Guangzhou Baiyun International Airport (600004) Exchange: SHG
Data as of July 11, 2025
$9.15 ($0.08) 0.88%
Guangzhou Baiyun International Airport - Daily Information
Click for more stock information on Guangzhou Baiyun International Airport.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $9.07 |
| Previous Close | $9.15 |
| High | $9.21 |
| Low | $9.06 |
| Adjusted Open | $9.07 |
| Previous Adjusted Close | $9.15 |
| Adjusted High | $9.21 |
| Adjusted Low | $9.06 |
Invest in Guangzhou Baiyun International Airport (600004)
Historical Stock Data for Guangzhou Baiyun International Airport (600004)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $9.07 | $9.21 | $9.06 | $9.15 | $9.15 | 16,593,220 |
| 2025-07-08 | $9.04 | $9.07 | $9.03 | $9.07 | $9.07 | 11,399,710 |
| 2025-07-07 | $9.06 | $9.08 | $9.03 | $9.04 | $9.04 | 11,878,900 |
| 2025-07-04 | $9.09 | $9.12 | $9.06 | $9.06 | $9.06 | 12,651,920 |
| 2025-07-03 | $9.10 | $9.13 | $9.08 | $9.09 | $9.09 | 8,208,500 |
| 2025-07-02 | $9.07 | $9.12 | $9.03 | $9.10 | $9.10 | 10,304,070 |
| 2025-06-30 | $9.15 | $9.17 | $9.09 | $9.10 | $9.10 | 12,335,020 |
| 2025-06-27 | $9.13 | $9.20 | $9.11 | $9.14 | $9.14 | 10,338,980 |
| 2025-06-26 | $9.30 | $9.31 | $9.24 | $9.26 | $9.26 | 10,556,730 |
| 2025-06-25 | $9.26 | $9.33 | $9.21 | $9.30 | $9.30 | 10,982,690 |
| 2025-06-24 | $9.24 | $9.32 | $9.23 | $9.25 | $9.25 | 11,060,720 |
| 2025-06-23 | $9.15 | $9.24 | $9.15 | $9.20 | $9.20 | 8,530,050 |
| 2025-06-20 | $9.15 | $9.21 | $9.14 | $9.20 | $9.20 | 9,068,400 |
| 2025-06-19 | $9.23 | $9.24 | $9.11 | $9.13 | $9.13 | 10,664,040 |
| 2025-06-18 | $9.29 | $9.39 | $9.21 | $9.21 | $9.21 | 8,666,150 |
| 2025-06-17 | $9.28 | $9.35 | $9.27 | $9.31 | $9.31 | 11,745,440 |
| 2025-06-13 | $9.36 | $9.39 | $9.31 | $9.33 | $9.33 | 11,547,020 |
| 2025-06-12 | $9.42 | $9.43 | $9.34 | $9.37 | $9.37 | 8,087,250 |
| 2025-06-11 | $9.37 | $9.45 | $9.36 | $9.42 | $9.42 | 9,269,830 |
| 2025-06-10 | $9.40 | $9.42 | $9.31 | $9.36 | $9.36 | 11,222,410 |
| 2025-06-09 | $9.46 | $9.48 | $9.38 | $9.40 | $9.40 | 14,370,700 |
| 2025-06-06 | $9.46 | $9.49 | $9.42 | $9.44 | $9.44 | 7,461,470 |
| 2025-06-05 | $9.49 | $9.53 | $9.45 | $9.45 | $9.45 | 8,795,630 |
| 2025-06-04 | $9.58 | $9.58 | $9.42 | $9.48 | $9.48 | 13,212,130 |
| 2025-06-03 | $9.56 | $9.60 | $9.49 | $9.56 | $9.56 | 11,265,330 |
| 2025-05-30 | $9.69 | $9.69 | $9.55 | $9.55 | $9.55 | 12,161,700 |
| 2025-05-29 | $9.65 | $9.69 | $9.59 | $9.67 | $9.67 | 15,744,250 |
| 2025-05-28 | $9.68 | $9.73 | $9.61 | $9.66 | $9.66 | 15,680,300 |
| 2025-05-27 | $9.49 | $9.70 | $9.48 | $9.67 | $9.67 | 27,228,960 |
| 2025-05-26 | $9.31 | $9.49 | $9.28 | $9.48 | $9.48 | 20,232,800 |
| 2025-05-23 | $9.35 | $9.42 | $9.28 | $9.28 | $9.28 | 12,594,110 |
| 2025-05-22 | $9.41 | $9.41 | $9.33 | $9.35 | $9.35 | 9,772,320 |
| 2025-05-21 | $9.44 | $9.46 | $9.38 | $9.41 | $9.41 | 9,545,670 |
| 2025-05-20 | $9.54 | $9.58 | $9.40 | $9.42 | $9.42 | 15,226,500 |
| 2025-05-19 | $9.44 | $9.55 | $9.40 | $9.54 | $9.54 | 19,449,920 |
| 2025-05-16 | $9.38 | $9.44 | $9.30 | $9.39 | $9.39 | 15,430,500 |
| 2025-05-15 | $9.25 | $9.38 | $9.24 | $9.34 | $9.34 | 21,872,600 |
| 2025-05-14 | $9.21 | $9.25 | $9.17 | $9.24 | $9.24 | 12,511,500 |
| 2025-05-13 | $9.21 | $9.21 | $9.16 | $9.20 | $9.20 | 12,880,970 |
| 2025-05-12 | $9.11 | $9.19 | $9.05 | $9.17 | $9.17 | 14,825,630 |
| 2025-05-09 | $9.11 | $9.11 | $9.04 | $9.07 | $9.07 | 10,129,190 |
| 2025-05-08 | $9.11 | $9.13 | $9.06 | $9.08 | $9.08 | 11,715,260 |
| 2025-05-07 | $9.13 | $9.15 | $9.05 | $9.13 | $9.13 | 16,758,720 |
| 2025-05-06 | $9.04 | $9.15 | $9.04 | $9.09 | $9.09 | 20,511,680 |
| 2025-04-30 | $8.88 | $9.06 | $8.86 | $9.03 | $9.03 | 32,633,000 |
| 2025-04-29 | $8.81 | $8.83 | $8.78 | $8.79 | $8.79 | 9,407,100 |
| 2025-04-28 | $8.85 | $8.86 | $8.79 | $8.83 | $8.83 | 9,802,850 |
| 2025-04-25 | $8.79 | $8.83 | $8.78 | $8.82 | $8.82 | 7,486,640 |
| 2025-04-24 | $8.80 | $8.84 | $8.77 | $8.79 | $8.79 | 8,519,340 |
| 2025-04-23 | $8.84 | $8.85 | $8.76 | $8.79 | $8.79 | 12,938,150 |
| 2025-04-22 | $8.83 | $8.86 | $8.82 | $8.82 | $8.82 | 10,404,950 |
| 2025-04-21 | $8.85 | $8.89 | $8.85 | $8.85 | $8.85 | 8,952,140 |
| 2025-04-18 | $8.90 | $8.91 | $8.84 | $8.87 | $8.87 | 7,416,200 |
| 2025-04-17 | $8.90 | $8.93 | $8.86 | $8.90 | $8.90 | 8,034,760 |
| 2025-04-16 | $8.83 | $8.93 | $8.81 | $8.93 | $8.93 | 15,767,130 |
| 2025-04-15 | $8.88 | $8.89 | $8.81 | $8.83 | $8.83 | 11,728,800 |
| 2025-04-14 | $8.90 | $8.93 | $8.88 | $8.88 | $8.88 | 14,651,290 |
| 2025-04-11 | $8.90 | $8.96 | $8.88 | $8.90 | $8.90 | 17,305,370 |
| 2025-04-10 | $8.95 | $8.99 | $8.85 | $8.91 | $8.91 | 25,628,560 |
| 2025-04-09 | $8.64 | $9.04 | $8.51 | $8.95 | $8.95 | 36,470,030 |
| 2025-04-08 | $8.45 | $8.69 | $8.45 | $8.68 | $8.68 | 27,574,830 |
| 2025-04-07 | $8.90 | $8.99 | $8.34 | $8.45 | $8.45 | 45,689,790 |
| 2025-04-03 | $9.04 | $9.15 | $9.03 | $9.10 | $9.10 | 14,997,310 |
| 2025-04-02 | $9.08 | $9.10 | $9.06 | $9.08 | $9.08 | 8,000,700 |
| 2025-04-01 | $9.06 | $9.09 | $9.05 | $9.08 | $9.08 | 9,426,850 |
| 2025-03-31 | $9.07 | $9.12 | $9.03 | $9.04 | $9.04 | 14,556,470 |
| 2025-03-28 | $9.15 | $9.16 | $9.07 | $9.10 | $9.10 | 11,609,510 |
| 2025-03-27 | $9.15 | $9.17 | $9.11 | $9.13 | $9.13 | 11,353,990 |
| 2025-03-26 | $9.17 | $9.17 | $9.11 | $9.14 | $9.14 | 13,237,670 |
| 2025-03-25 | $9.06 | $9.18 | $9.03 | $9.18 | $9.18 | 24,609,040 |
| 2025-03-24 | $9.08 | $9.10 | $9.02 | $9.06 | $9.06 | 17,537,240 |
| 2025-03-21 | $9.08 | $9.15 | $9.02 | $9.08 | $9.08 | 24,779,510 |
| 2025-03-20 | $9.12 | $9.13 | $9.09 | $9.10 | $9.10 | 13,229,520 |
| 2025-03-19 | $9.11 | $9.14 | $9.09 | $9.11 | $9.11 | 11,245,270 |
| 2025-03-18 | $9.17 | $9.17 | $9.09 | $9.11 | $9.11 | 18,885,590 |
| 2025-03-17 | $9.15 | $9.19 | $9.11 | $9.13 | $9.13 | 21,394,450 |
| 2025-03-14 | $9.05 | $9.12 | $9.04 | $9.11 | $9.11 | 30,990,850 |
| 2025-03-13 | $9.04 | $9.06 | $9.02 | $9.05 | $9.05 | 10,722,310 |
| 2025-03-12 | $9.10 | $9.11 | $9.04 | $9.05 | $9.05 | 11,848,250 |
| 2025-03-11 | $9.01 | $9.08 | $8.98 | $9.08 | $9.08 | 13,601,120 |
| 2025-03-10 | $9.06 | $9.06 | $9.02 | $9.04 | $9.04 | 12,975,380 |
| 2025-03-07 | $9.09 | $9.10 | $9.05 | $9.06 | $9.06 | 17,435,340 |
| 2025-03-06 | $9.09 | $9.13 | $9.07 | $9.12 | $9.12 | 15,415,560 |
| 2025-03-05 | $9.09 | $9.10 | $9.04 | $9.09 | $9.09 | 9,856,950 |
| 2025-03-04 | $9.07 | $9.09 | $9.05 | $9.09 | $9.09 | 9,530,840 |
| 2025-03-03 | $9.10 | $9.14 | $9.06 | $9.07 | $9.07 | 16,083,720 |
| 2025-02-28 | $9.18 | $9.21 | $9.08 | $9.11 | $9.11 | 14,763,550 |
| 2025-02-27 | $9.12 | $9.23 | $9.12 | $9.19 | $9.19 | 20,983,930 |
| 2025-02-26 | $9.10 | $9.13 | $9.07 | $9.13 | $9.13 | 14,994,490 |
| 2025-02-25 | $9.14 | $9.15 | $9.07 | $9.09 | $9.09 | 15,012,850 |
| 2025-02-24 | $9.12 | $9.18 | $9.10 | $9.17 | $9.17 | 14,626,160 |
| 2025-02-20 | $9.11 | $9.13 | $9.07 | $9.09 | $9.09 | 10,481,590 |
| 2025-02-19 | $9.09 | $9.12 | $9.06 | $9.11 | $9.11 | 12,360,940 |
| 2025-02-18 | $9.20 | $9.21 | $9.06 | $9.08 | $9.08 | 19,307,110 |
| 2025-02-17 | $9.27 | $9.27 | $9.19 | $9.21 | $9.21 | 14,596,310 |
| 2025-02-14 | $9.25 | $9.27 | $9.21 | $9.27 | $9.27 | 11,572,810 |
| 2025-02-13 | $9.25 | $9.33 | $9.24 | $9.25 | $9.25 | 13,949,470 |
| 2025-02-12 | $9.27 | $9.29 | $9.20 | $9.26 | $9.26 | 13,732,470 |
| 2025-02-11 | $9.34 | $9.35 | $9.27 | $9.28 | $9.28 | 13,535,720 |
| 2025-02-10 | $9.32 | $9.35 | $9.30 | $9.33 | $9.33 | 12,124,280 |
| 2025-02-07 | $9.28 | $9.36 | $9.24 | $9.31 | $9.31 | 16,057,430 |
| 2025-02-06 | $9.23 | $9.30 | $9.19 | $9.30 | $9.30 | 10,403,800 |
| 2025-02-05 | $9.44 | $9.44 | $9.21 | $9.25 | $9.25 | 13,592,130 |
| 2025-01-27 | $9.37 | $9.48 | $9.37 | $9.38 | $9.38 | 12,520,500 |
| 2025-01-24 | $9.40 | $9.42 | $9.31 | $9.37 | $9.37 | 16,596,940 |
| 2025-01-23 | $9.38 | $9.49 | $9.38 | $9.40 | $9.40 | 13,493,800 |
| 2025-01-22 | $9.29 | $9.36 | $9.26 | $9.35 | $9.35 | 10,045,290 |
| 2025-01-21 | $9.38 | $9.42 | $9.29 | $9.32 | $9.32 | 10,172,880 |
| 2025-01-20 | $9.28 | $9.32 | $9.25 | $9.27 | $9.27 | 8,829,200 |
| 2025-01-17 | $9.18 | $9.29 | $9.15 | $9.24 | $9.24 | 10,593,300 |
| 2025-01-16 | $9.26 | $9.35 | $9.16 | $9.20 | $9.20 | 10,318,900 |
| 2025-01-15 | $9.26 | $9.31 | $9.22 | $9.26 | $9.26 | 9,491,420 |
| 2025-01-14 | $9.05 | $9.28 | $9.05 | $9.27 | $9.27 | 15,137,680 |
| 2025-01-13 | $8.99 | $9.05 | $8.97 | $9.05 | $9.05 | 9,805,020 |
| 2025-01-09 | $9.12 | $9.17 | $9.07 | $9.13 | $9.13 | 7,830,800 |
| 2025-01-08 | $9.17 | $9.20 | $9.04 | $9.17 | $9.17 | 13,484,550 |
| 2025-01-07 | $9.24 | $9.26 | $9.14 | $9.19 | $9.19 | 13,202,430 |
| 2025-01-06 | $9.25 | $9.28 | $9.17 | $9.26 | $9.26 | 12,488,310 |
| 2025-01-03 | $9.33 | $9.43 | $9.20 | $9.23 | $9.23 | 20,325,460 |
| 2025-01-02 | $9.61 | $9.69 | $9.30 | $9.35 | $9.35 | 26,572,080 |
| 2024-12-31 | $9.76 | $9.79 | $9.59 | $9.60 | $9.60 | 19,466,230 |
| 2024-12-30 | $9.82 | $9.86 | $9.76 | $9.77 | $9.77 | 16,215,840 |
| 2024-12-27 | $9.70 | $9.87 | $9.68 | $9.86 | $9.86 | 20,750,480 |
| 2024-12-26 | $9.79 | $9.80 | $9.69 | $9.70 | $9.70 | 11,792,720 |
| 2024-12-25 | $9.73 | $9.80 | $9.69 | $9.77 | $9.77 | 11,178,670 |
| 2024-12-24 | $9.69 | $9.76 | $9.68 | $9.76 | $9.76 | 11,551,910 |
| 2024-12-23 | $9.72 | $9.83 | $9.66 | $9.68 | $9.68 | 15,445,960 |
| 2024-12-20 | $9.75 | $9.80 | $9.72 | $9.73 | $9.73 | 10,506,890 |
| 2024-12-19 | $9.78 | $9.78 | $9.66 | $9.76 | $9.76 | 13,787,840 |
| 2024-12-18 | $9.84 | $9.86 | $9.78 | $9.80 | $9.80 | 9,850,510 |
| 2024-12-17 | $9.89 | $9.92 | $9.78 | $9.81 | $9.81 | 15,475,930 |
| 2024-12-16 | $9.90 | $9.98 | $9.87 | $9.89 | $9.89 | 15,717,630 |
| 2024-12-13 | $10.00 | $10.01 | $9.88 | $9.90 | $9.90 | 19,816,650 |
| 2024-12-12 | $9.91 | $10.02 | $9.88 | $10.02 | $10.02 | 20,326,370 |
| 2024-12-11 | $9.83 | $9.94 | $9.83 | $9.92 | $9.92 | 15,970,740 |
| 2024-12-10 | $10.02 | $10.08 | $9.85 | $9.86 | $9.86 | 27,812,350 |
| 2024-12-09 | $9.86 | $9.95 | $9.81 | $9.85 | $9.85 | 16,339,400 |
| 2024-12-06 | $9.72 | $9.87 | $9.72 | $9.86 | $9.86 | 17,472,820 |
| 2024-12-05 | $9.77 | $9.78 | $9.71 | $9.73 | $9.73 | 9,568,300 |
| 2024-12-04 | $9.84 | $9.84 | $9.72 | $9.75 | $9.75 | 12,358,340 |
| 2024-12-03 | $9.86 | $9.89 | $9.77 | $9.85 | $9.85 | 14,429,690 |
| 2024-12-02 | $9.72 | $9.88 | $9.72 | $9.84 | $9.84 | 20,565,890 |
| 2024-11-29 | $9.69 | $9.75 | $9.64 | $9.72 | $9.72 | 15,566,450 |
| 2024-11-28 | $9.65 | $9.75 | $9.62 | $9.68 | $9.68 | 16,650,550 |
| 2024-11-27 | $9.60 | $9.66 | $9.50 | $9.65 | $9.65 | 22,643,510 |
| 2024-11-26 | $9.57 | $9.73 | $9.53 | $9.62 | $9.62 | 15,857,300 |
| 2024-11-25 | $9.62 | $9.77 | $9.52 | $9.55 | $9.55 | 29,170,550 |
| 2024-11-22 | $9.85 | $9.90 | $9.58 | $9.62 | $9.62 | 25,093,910 |
| 2024-11-21 | $9.86 | $9.88 | $9.79 | $9.85 | $9.85 | 14,217,260 |
| 2024-11-20 | $9.84 | $9.89 | $9.78 | $9.87 | $9.87 | 14,507,110 |
| 2024-11-19 | $9.87 | $9.93 | $9.73 | $9.85 | $9.85 | 19,736,150 |
| 2024-11-18 | $9.93 | $10.00 | $9.83 | $9.87 | $9.87 | 27,916,000 |
| 2024-11-15 | $9.82 | $9.98 | $9.81 | $9.85 | $9.85 | 24,999,680 |
| 2024-11-14 | $9.97 | $9.97 | $9.82 | $9.82 | $9.82 | 19,565,030 |
| 2024-11-13 | $9.97 | $10.06 | $9.92 | $10.00 | $10.00 | 17,220,040 |
| 2024-11-12 | $10.01 | $10.15 | $9.95 | $9.99 | $9.99 | 28,360,700 |
| 2024-11-11 | $10.00 | $10.07 | $9.94 | $10.01 | $10.01 | 26,318,810 |
| 2024-11-08 | $10.13 | $10.30 | $9.98 | $10.07 | $10.07 | 51,653,000 |
| 2024-11-07 | $9.78 | $10.09 | $9.72 | $10.08 | $10.08 | 42,611,650 |
| 2024-11-06 | $9.89 | $9.94 | $9.77 | $9.83 | $9.83 | 29,808,050 |
| 2024-11-05 | $9.71 | $9.87 | $9.70 | $9.86 | $9.86 | 31,216,600 |
| 2024-11-04 | $9.65 | $9.74 | $9.63 | $9.74 | $9.74 | 16,842,370 |
| 2024-11-01 | $9.65 | $9.69 | $9.54 | $9.65 | $9.65 | 21,692,360 |
| 2024-10-31 | $9.72 | $9.76 | $9.65 | $9.68 | $9.68 | 20,806,760 |
| 2024-10-30 | $9.60 | $9.78 | $9.59 | $9.71 | $9.71 | 20,154,730 |
| 2024-10-29 | $9.79 | $9.79 | $9.58 | $9.65 | $9.65 | 20,812,740 |
| 2024-10-28 | $9.58 | $9.76 | $9.56 | $9.75 | $9.75 | 22,361,100 |
| 2024-10-25 | $9.53 | $9.61 | $9.50 | $9.60 | $9.60 | 15,911,210 |
| 2024-10-24 | $9.57 | $9.65 | $9.47 | $9.52 | $9.52 | 16,632,000 |
| 2024-10-23 | $9.54 | $9.70 | $9.54 | $9.64 | $9.64 | 24,665,180 |
| 2024-10-22 | $9.40 | $9.54 | $9.37 | $9.53 | $9.53 | 20,554,890 |
| 2024-10-21 | $9.40 | $9.51 | $9.34 | $9.43 | $9.43 | 25,531,840 |
| 2024-10-18 | $9.27 | $9.50 | $9.17 | $9.41 | $9.41 | 34,895,490 |
| 2024-10-17 | $9.44 | $9.50 | $9.27 | $9.27 | $9.27 | 20,262,150 |
| 2024-10-16 | $9.44 | $9.52 | $9.36 | $9.44 | $9.44 | 19,708,930 |
| 2024-10-15 | $9.59 | $9.69 | $9.48 | $9.48 | $9.48 | 18,624,670 |
| 2024-10-14 | $9.63 | $9.69 | $9.48 | $9.60 | $9.60 | 19,810,350 |
| 2024-10-11 | $9.87 | $9.92 | $9.50 | $9.57 | $9.57 | 30,960,560 |
| 2024-10-10 | $9.86 | $10.07 | $9.79 | $9.92 | $9.92 | 33,390,540 |
| 2024-10-09 | $10.34 | $10.34 | $9.81 | $9.84 | $9.84 | 49,137,900 |
| 2024-10-08 | $11.48 | $11.48 | $10.10 | $10.50 | $10.50 | 94,665,200 |
| 2024-09-30 | $10.10 | $10.55 | $9.88 | $10.46 | $10.46 | 84,382,560 |
| 2024-09-27 | $9.58 | $9.81 | $9.58 | $9.78 | $9.78 | 24,280,510 |
| 2024-09-26 | $9.09 | $9.48 | $9.03 | $9.48 | $9.48 | 24,791,450 |
| 2024-09-25 | $9.09 | $9.24 | $9.07 | $9.09 | $9.09 | 21,325,290 |
| 2024-09-24 | $8.77 | $9.02 | $8.74 | $9.02 | $9.02 | 20,221,650 |
| 2024-09-23 | $8.71 | $8.76 | $8.67 | $8.73 | $8.73 | 4,440,740 |
| 2024-09-20 | $8.65 | $8.72 | $8.56 | $8.71 | $8.71 | 8,845,850 |
| 2024-09-19 | $8.60 | $8.79 | $8.57 | $8.68 | $8.68 | 12,552,740 |
| 2024-09-18 | $8.57 | $8.64 | $8.45 | $8.57 | $8.57 | 8,213,060 |
| 2024-09-13 | $8.64 | $8.65 | $8.55 | $8.58 | $8.58 | 5,624,950 |
| 2024-09-12 | $8.70 | $8.78 | $8.60 | $8.62 | $8.62 | 12,539,850 |
| 2024-09-11 | $8.76 | $8.80 | $8.68 | $8.74 | $8.74 | 6,076,930 |
| 2024-09-10 | $8.89 | $8.90 | $8.62 | $8.77 | $8.77 | 12,114,140 |
| 2024-09-09 | $8.90 | $8.94 | $8.82 | $8.86 | $8.86 | 5,735,910 |
| 2024-09-06 | $9.01 | $9.01 | $8.89 | $8.90 | $8.90 | 5,026,030 |
| 2024-09-05 | $8.98 | $9.03 | $8.95 | $8.97 | $8.97 | 4,237,450 |
| 2024-09-04 | $8.90 | $9.06 | $8.88 | $8.99 | $8.99 | 6,675,490 |
| 2024-09-03 | $8.87 | $9.04 | $8.84 | $8.95 | $8.95 | 10,710,900 |
| 2024-09-02 | $9.02 | $9.05 | $8.77 | $8.87 | $8.87 | 19,438,100 |
| 2024-08-30 | $9.03 | $9.17 | $9.00 | $9.13 | $9.13 | 13,528,160 |
| 2024-08-29 | $8.90 | $9.04 | $8.87 | $9.03 | $9.03 | 6,023,700 |
| 2024-08-28 | $8.95 | $8.98 | $8.88 | $8.91 | $8.91 | 4,601,490 |
| 2024-08-27 | $8.98 | $8.98 | $8.87 | $8.93 | $8.93 | 5,644,860 |
| 2024-08-26 | $8.86 | $8.99 | $8.84 | $8.97 | $8.97 | 8,015,360 |
| 2024-08-23 | $8.71 | $8.89 | $8.68 | $8.85 | $8.85 | 8,866,130 |
| 2024-08-22 | $9.01 | $9.02 | $8.69 | $8.72 | $8.72 | 20,410,150 |
| 2024-08-21 | $9.06 | $9.10 | $8.98 | $8.99 | $8.99 | 8,614,500 |
| 2024-08-20 | $9.15 | $9.19 | $9.06 | $9.09 | $9.09 | 10,103,300 |
| 2024-08-19 | $9.19 | $9.23 | $9.15 | $9.17 | $9.17 | 6,223,520 |
| 2024-08-16 | $9.24 | $9.25 | $9.17 | $9.20 | $9.20 | 8,589,500 |
| 2024-08-15 | $9.22 | $9.29 | $9.13 | $9.25 | $9.25 | 11,693,320 |
| 2024-08-14 | $9.30 | $9.33 | $9.22 | $9.22 | $9.22 | 6,380,160 |
| 2024-08-13 | $9.27 | $9.33 | $9.19 | $9.33 | $9.33 | 7,435,430 |
| 2024-08-12 | $9.38 | $9.41 | $9.25 | $9.27 | $9.27 | 10,553,680 |
| 2024-08-09 | $9.50 | $9.50 | $9.38 | $9.38 | $9.38 | 8,033,350 |
| 2024-08-08 | $9.46 | $9.54 | $9.41 | $9.52 | $9.52 | 7,433,000 |
| 2024-08-07 | $9.56 | $9.57 | $9.47 | $9.48 | $9.48 | 7,735,000 |
| 2024-08-06 | $9.59 | $9.69 | $9.51 | $9.58 | $9.58 | 9,326,600 |
| 2024-08-05 | $9.58 | $9.75 | $9.55 | $9.59 | $9.59 | 13,452,020 |
| 2024-08-02 | $9.60 | $9.66 | $9.55 | $9.59 | $9.59 | 8,690,720 |
| 2024-08-01 | $9.62 | $9.67 | $9.57 | $9.62 | $9.62 | 12,669,360 |
| 2024-07-31 | $9.41 | $9.65 | $9.37 | $9.63 | $9.63 | 18,637,350 |
| 2024-07-30 | $9.42 | $9.43 | $9.35 | $9.41 | $9.41 | 7,188,400 |
| 2024-07-29 | $9.53 | $9.53 | $9.37 | $9.43 | $9.43 | 11,620,400 |
| 2024-07-26 | $9.55 | $9.61 | $9.42 | $9.51 | $9.51 | 10,920,810 |
| 2024-07-25 | $9.43 | $9.58 | $9.42 | $9.53 | $9.53 | 7,697,160 |
| 2024-07-24 | $9.52 | $9.56 | $9.40 | $9.46 | $9.46 | 8,604,820 |
| 2024-07-23 | $9.63 | $9.64 | $9.49 | $9.52 | $9.52 | 8,985,850 |
| 2024-07-22 | $9.64 | $9.70 | $9.57 | $9.61 | $9.61 | 8,401,180 |
| 2024-07-19 | $9.65 | $9.68 | $9.56 | $9.65 | $9.65 | 12,060,370 |
| 2024-07-18 | $9.68 | $9.70 | $9.60 | $9.67 | $9.67 | 8,776,150 |
| 2024-07-17 | $9.64 | $9.76 | $9.59 | $9.72 | $9.72 | 11,216,350 |
| 2024-07-16 | $9.61 | $9.65 | $9.56 | $9.64 | $9.64 | 7,659,500 |
| 2024-07-15 | $9.69 | $9.79 | $9.60 | $9.62 | $9.62 | 16,133,240 |
| 2024-07-12 | $9.84 | $9.93 | $9.79 | $9.82 | $9.82 | 12,624,350 |
| 2024-07-11 | $9.68 | $9.86 | $9.65 | $9.85 | $9.85 | 20,310,140 |
| 2024-07-10 | $9.65 | $9.78 | $9.55 | $9.57 | $9.57 | 17,810,300 |
| 2024-07-09 | $9.40 | $9.74 | $9.40 | $9.72 | $9.72 | 26,741,780 |
| 2024-07-08 | $9.39 | $9.43 | $9.24 | $9.26 | $9.26 | 11,054,200 |
| 2024-07-05 | $9.42 | $9.48 | $9.34 | $9.39 | $9.39 | 8,544,940 |
| 2024-07-04 | $9.62 | $9.63 | $9.40 | $9.42 | $9.42 | 12,846,950 |
| 2024-07-03 | $9.51 | $9.70 | $9.44 | $9.67 | $9.67 | 18,091,740 |
| 2024-07-02 | $9.52 | $9.56 | $9.45 | $9.48 | $9.48 | 10,482,120 |
| 2024-07-01 | $9.49 | $9.55 | $9.42 | $9.52 | $9.52 | 10,546,230 |
| 2024-06-28 | $9.42 | $9.53 | $9.41 | $9.48 | $9.48 | 9,027,400 |
| 2024-06-27 | $9.45 | $9.51 | $9.38 | $9.43 | $9.43 | 10,160,550 |
| 2024-06-26 | $9.42 | $9.48 | $9.28 | $9.47 | $9.47 | 10,017,200 |
| 2024-06-25 | $9.50 | $9.54 | $9.35 | $9.41 | $9.41 | 10,091,240 |
| 2024-06-24 | $9.51 | $9.51 | $9.36 | $9.45 | $9.45 | 12,022,770 |
| 2024-06-21 | $9.64 | $9.67 | $9.51 | $9.54 | $9.54 | 10,422,220 |
| 2024-06-20 | $9.85 | $9.86 | $9.60 | $9.61 | $9.61 | 18,974,230 |
| 2024-06-19 | $10.00 | $10.00 | $9.85 | $9.87 | $9.87 | 12,951,050 |
| 2024-06-18 | $10.00 | $10.08 | $9.97 | $10.00 | $10.00 | 9,435,620 |
| 2024-06-17 | $10.00 | $10.07 | $9.96 | $10.00 | $10.00 | 8,376,150 |
| 2024-06-14 | $9.84 | $10.10 | $9.84 | $10.06 | $10.06 | 15,670,280 |
| 2024-06-13 | $10.09 | $10.10 | $9.85 | $9.90 | $9.90 | 26,041,920 |
| 2024-06-12 | $10.13 | $10.15 | $10.05 | $10.08 | $10.08 | 11,792,350 |
| 2024-06-11 | $10.25 | $10.25 | $10.11 | $10.14 | $10.14 | 7,907,390 |
| 2024-06-07 | $10.16 | $10.23 | $10.12 | $10.23 | $10.23 | 8,744,400 |
| 2024-06-06 | $10.21 | $10.26 | $10.10 | $10.12 | $10.12 | 11,501,930 |
| 2024-06-05 | $10.30 | $10.35 | $10.19 | $10.21 | $10.21 | 12,928,170 |
| 2024-06-04 | $10.07 | $10.30 | $10.05 | $10.28 | $10.28 | 19,028,780 |
| 2024-06-03 | $10.14 | $10.19 | $10.04 | $10.08 | $10.08 | 13,337,250 |
| 2024-05-31 | $10.12 | $10.18 | $10.11 | $10.14 | $10.14 | 10,540,490 |
| 2024-05-30 | $10.12 | $10.19 | $10.08 | $10.10 | $10.10 | 11,800,730 |
| 2024-05-29 | $10.15 | $10.19 | $10.12 | $10.15 | $10.15 | 10,537,330 |
| 2024-05-28 | $10.20 | $10.22 | $10.14 | $10.15 | $10.15 | 10,471,730 |
| 2024-05-27 | $10.18 | $10.25 | $10.14 | $10.23 | $10.23 | 11,407,700 |
| 2024-05-24 | $10.28 | $10.33 | $10.18 | $10.18 | $10.18 | 16,425,500 |
| 2024-05-23 | $10.49 | $10.51 | $10.26 | $10.28 | $10.28 | 17,681,900 |
| 2024-05-22 | $10.38 | $10.54 | $10.37 | $10.49 | $10.49 | 20,443,800 |
| 2024-05-21 | $10.41 | $10.45 | $10.36 | $10.38 | $10.38 | 13,512,300 |
| 2024-05-20 | $10.40 | $10.48 | $10.37 | $10.43 | $10.43 | 23,424,830 |
| 2024-05-17 | $10.18 | $10.36 | $10.16 | $10.36 | $10.36 | 18,207,970 |
| 2024-05-16 | $10.23 | $10.27 | $10.15 | $10.17 | $10.17 | 15,625,600 |
| 2024-05-15 | $10.29 | $10.30 | $10.22 | $10.23 | $10.23 | 8,342,300 |
| 2024-05-14 | $10.28 | $10.32 | $10.25 | $10.28 | $10.28 | 9,119,190 |
| 2024-05-13 | $10.25 | $10.35 | $10.18 | $10.30 | $10.30 | 14,841,980 |
| 2024-05-10 | $10.37 | $10.40 | $10.25 | $10.29 | $10.29 | 18,070,750 |
| 2024-05-09 | $10.30 | $10.39 | $10.29 | $10.36 | $10.36 | 13,023,000 |
| 2024-05-08 | $10.34 | $10.39 | $10.30 | $10.31 | $10.31 | 13,684,100 |
| 2024-05-07 | $10.47 | $10.49 | $10.35 | $10.42 | $10.42 | 17,230,110 |
| 2024-05-06 | $10.43 | $10.52 | $10.37 | $10.45 | $10.45 | 26,397,360 |
| 2024-04-30 | $10.52 | $10.52 | $10.27 | $10.35 | $10.35 | 32,219,070 |
| 2024-04-29 | $10.58 | $10.58 | $10.32 | $10.53 | $10.53 | 36,631,690 |
| 2024-04-26 | $10.49 | $10.59 | $10.42 | $10.58 | $10.58 | 27,587,600 |
| 2024-04-25 | $10.28 | $10.58 | $10.24 | $10.51 | $10.51 | 25,916,340 |
| 2024-04-24 | $10.24 | $10.31 | $10.18 | $10.31 | $10.31 | 12,559,320 |
| 2024-04-23 | $10.39 | $10.40 | $10.20 | $10.24 | $10.24 | 15,073,400 |
| 2024-04-22 | $10.27 | $10.40 | $10.23 | $10.39 | $10.39 | 18,836,190 |
| 2024-04-19 | $10.31 | $10.38 | $10.20 | $10.27 | $10.27 | 18,176,460 |
| 2024-04-18 | $10.30 | $10.43 | $10.25 | $10.36 | $10.36 | 21,918,270 |
| 2024-04-17 | $10.09 | $10.33 | $10.09 | $10.33 | $10.33 | 22,240,190 |
| 2024-04-16 | $10.24 | $10.38 | $10.07 | $10.09 | $10.09 | 28,409,150 |
| 2024-04-15 | $10.03 | $10.27 | $9.96 | $10.24 | $10.24 | 23,383,280 |
| 2024-04-12 | $10.16 | $10.24 | $10.03 | $10.05 | $10.05 | 11,688,160 |
| 2024-04-11 | $10.11 | $10.24 | $10.05 | $10.18 | $10.18 | 11,554,270 |
| 2024-04-10 | $10.16 | $10.21 | $10.08 | $10.16 | $10.16 | 13,704,330 |
| 2024-04-09 | $10.15 | $10.24 | $10.12 | $10.17 | $10.17 | 12,999,200 |
| 2024-04-08 | $10.27 | $10.28 | $10.11 | $10.12 | $10.12 | 15,699,260 |
| 2024-04-03 | $10.32 | $10.35 | $10.20 | $10.30 | $10.30 | 13,532,820 |
| 2024-04-02 | $10.36 | $10.41 | $10.26 | $10.33 | $10.33 | 13,285,280 |
| 2024-04-01 | $10.09 | $10.38 | $10.08 | $10.36 | $10.36 | 19,504,460 |
| 2024-03-29 | $10.07 | $10.09 | $9.98 | $10.08 | $10.08 | 10,371,810 |
| 2024-03-28 | $9.89 | $10.10 | $9.87 | $10.07 | $10.07 | 13,123,950 |
| 2024-03-27 | $10.01 | $10.06 | $9.89 | $9.89 | $9.89 | 11,664,700 |
| 2024-03-26 | $10.00 | $10.03 | $9.92 | $10.01 | $10.01 | 14,510,030 |
| 2024-03-25 | $10.12 | $10.15 | $10.00 | $10.01 | $10.01 | 18,072,330 |
| 2024-03-22 | $10.33 | $10.37 | $10.14 | $10.16 | $10.16 | 16,579,180 |
| 2024-03-21 | $10.42 | $10.45 | $10.30 | $10.39 | $10.39 | 16,092,420 |
| 2024-03-20 | $10.37 | $10.45 | $10.37 | $10.42 | $10.42 | 10,594,260 |
| 2024-03-19 | $10.53 | $10.54 | $10.38 | $10.39 | $10.39 | 15,326,310 |
| 2024-03-18 | $10.44 | $10.65 | $10.43 | $10.54 | $10.54 | 18,366,640 |
| 2024-03-15 | $10.40 | $10.49 | $10.33 | $10.45 | $10.45 | 19,226,790 |
| 2024-03-14 | $10.19 | $10.45 | $10.18 | $10.40 | $10.40 | 26,728,680 |
| 2024-03-13 | $10.38 | $10.42 | $10.20 | $10.20 | $10.20 | 21,538,870 |
| 2024-03-12 | $10.28 | $10.43 | $10.18 | $10.41 | $10.41 | 27,676,430 |
| 2024-03-11 | $10.10 | $10.28 | $10.06 | $10.26 | $10.26 | 21,698,650 |
| 2024-03-08 | $10.14 | $10.19 | $10.02 | $10.12 | $10.12 | 18,578,340 |
| 2024-03-07 | $10.25 | $10.34 | $10.14 | $10.15 | $10.15 | 31,049,390 |
| 2024-03-06 | $10.08 | $10.28 | $10.07 | $10.20 | $10.20 | 33,100,780 |
| 2024-03-05 | $10.03 | $10.05 | $9.95 | $10.01 | $10.01 | 17,161,180 |
| 2024-03-04 | $10.04 | $10.09 | $10.00 | $10.07 | $10.07 | 16,003,770 |
| 2024-03-01 | $10.12 | $10.13 | $10.01 | $10.07 | $10.07 | 14,995,300 |
| 2024-02-29 | $9.97 | $10.13 | $9.96 | $10.13 | $10.13 | 21,231,920 |
| 2024-02-28 | $10.13 | $10.28 | $10.01 | $10.01 | $10.01 | 25,846,180 |
| 2024-02-27 | $10.05 | $10.13 | $9.99 | $10.13 | $10.13 | 16,690,510 |
| 2024-02-26 | $10.10 | $10.15 | $9.99 | $10.03 | $10.03 | 21,080,180 |
| 2024-02-23 | $10.20 | $10.25 | $10.01 | $10.11 | $10.11 | 20,674,380 |
| 2024-02-22 | $10.10 | $10.22 | $10.07 | $10.19 | $10.19 | 15,952,950 |
| 2024-02-21 | $10.02 | $10.33 | $9.98 | $10.13 | $10.13 | 22,688,900 |
| 2024-02-20 | $10.07 | $10.08 | $9.96 | $10.05 | $10.05 | 15,032,430 |
| 2024-02-19 | $10.35 | $10.39 | $9.99 | $10.10 | $10.10 | 27,381,370 |
| 2024-02-08 | $10.12 | $10.59 | $10.12 | $10.19 | $10.19 | 41,530,020 |
| 2024-02-07 | $9.74 | $10.06 | $9.67 | $10.06 | $10.06 | 41,624,330 |
| 2024-02-06 | $9.17 | $9.74 | $9.09 | $9.74 | $9.74 | 29,169,180 |
| 2024-02-05 | $9.19 | $9.38 | $8.99 | $9.29 | $9.29 | 29,585,360 |
| 2024-02-02 | $9.26 | $9.48 | $9.02 | $9.28 | $9.28 | 26,092,800 |
| 2024-02-01 | $9.38 | $9.45 | $9.16 | $9.28 | $9.28 | 18,317,910 |
| 2024-01-31 | $9.42 | $9.56 | $9.32 | $9.41 | $9.41 | 22,951,810 |
| 2024-01-30 | $9.74 | $9.79 | $9.48 | $9.48 | $9.48 | 23,244,920 |
| 2024-01-29 | $9.78 | $10.08 | $9.73 | $9.83 | $9.83 | 37,679,840 |
| 2024-01-26 | $9.70 | $9.85 | $9.63 | $9.74 | $9.74 | 27,555,030 |
| 2024-01-25 | $9.47 | $9.69 | $9.38 | $9.69 | $9.69 | 29,258,390 |
| 2024-01-24 | $9.36 | $9.49 | $9.11 | $9.47 | $9.47 | 23,802,950 |
| 2024-01-23 | $9.27 | $9.33 | $9.09 | $9.30 | $9.30 | 19,070,540 |
| 2024-01-22 | $9.57 | $9.58 | $9.19 | $9.23 | $9.23 | 24,143,780 |
| 2024-01-19 | $9.67 | $9.74 | $9.55 | $9.64 | $9.64 | 15,442,120 |
| 2024-01-18 | $9.63 | $9.74 | $9.41 | $9.72 | $9.72 | 27,990,140 |
| 2024-01-17 | $9.90 | $9.93 | $9.65 | $9.67 | $9.67 | 25,503,090 |
| 2024-01-16 | $9.48 | $9.91 | $9.43 | $9.89 | $9.89 | 44,390,440 |
| 2024-01-15 | $9.42 | $9.60 | $9.36 | $9.49 | $9.49 | 23,057,280 |
| 2024-01-12 | $9.28 | $9.42 | $9.26 | $9.34 | $9.34 | 13,285,000 |
| 2024-01-11 | $9.13 | $9.32 | $9.12 | $9.29 | $9.29 | 13,097,140 |
| 2024-01-10 | $9.19 | $9.27 | $9.09 | $9.20 | $9.20 | 13,644,690 |
| 2024-01-09 | $9.12 | $9.32 | $9.09 | $9.24 | $9.24 | 20,589,010 |
| 2024-01-08 | $9.20 | $9.25 | $9.09 | $9.11 | $9.11 | 14,888,450 |
| 2024-01-05 | $9.23 | $9.38 | $9.19 | $9.22 | $9.22 | 18,837,750 |
| 2024-01-04 | $9.65 | $9.65 | $9.23 | $9.27 | $9.27 | 43,703,250 |
| 2024-01-03 | $9.72 | $9.79 | $9.60 | $9.63 | $9.63 | 14,776,410 |
| 2024-01-02 | $9.78 | $9.81 | $9.68 | $9.72 | $9.72 | 9,389,160 |
| 2024-01-01 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2023-12-29 | $9.83 | $9.87 | $9.71 | $9.78 | $9.78 | 13,704,430 |
| 2023-12-28 | $9.52 | $9.83 | $9.49 | $9.82 | $9.82 | 15,918,430 |
| 2023-12-27 | $9.64 | $9.69 | $9.44 | $9.52 | $9.52 | 11,272,120 |
| 2023-12-26 | $9.74 | $9.74 | $9.61 | $9.63 | $9.63 | 8,127,260 |
| 2023-12-25 | $9.69 | $9.76 | $9.63 | $9.75 | $9.75 | 6,908,370 |
| 2023-12-22 | $9.72 | $9.80 | $9.60 | $9.70 | $9.70 | 10,937,390 |
| 2023-12-21 | $9.50 | $9.73 | $9.46 | $9.73 | $9.73 | 12,379,360 |
| 2023-12-20 | $9.79 | $9.80 | $9.51 | $9.54 | $9.54 | 12,717,790 |
| 2023-12-19 | $9.77 | $9.85 | $9.69 | $9.76 | $9.76 | 8,782,150 |
| 2023-12-18 | $9.94 | $9.94 | $9.73 | $9.77 | $9.77 | 13,980,680 |
| 2023-12-14 | $10.13 | $10.22 | $10.05 | $10.05 | $10.05 | 9,290,340 |
| 2023-12-13 | $10.25 | $10.25 | $10.04 | $10.06 | $10.06 | 10,452,260 |
| 2023-12-12 | $10.24 | $10.28 | $10.17 | $10.25 | $10.25 | 11,732,260 |
| 2023-12-11 | $10.23 | $10.30 | $9.91 | $10.30 | $10.30 | 21,533,910 |
| 2023-12-08 | $10.37 | $10.52 | $10.25 | $10.28 | $10.28 | 33,240,450 |
| 2023-12-07 | $10.50 | $10.59 | $10.35 | $10.37 | $10.37 | 14,003,860 |
| 2023-12-06 | $10.59 | $10.60 | $10.48 | $10.50 | $10.50 | 12,455,610 |
| 2023-12-05 | $10.82 | $10.82 | $10.60 | $10.60 | $10.60 | 10,107,400 |
| 2023-12-04 | $10.85 | $10.91 | $10.77 | $10.81 | $10.81 | 12,604,170 |
| 2023-12-01 | $11.04 | $11.06 | $10.79 | $10.82 | $10.82 | 12,176,200 |
| 2023-11-30 | $10.96 | $11.07 | $10.95 | $11.03 | $11.03 | 7,811,990 |
| 2023-11-29 | $11.03 | $11.07 | $10.93 | $10.96 | $10.96 | 6,309,780 |
| 2023-11-28 | $11.00 | $11.06 | $10.93 | $11.05 | $11.05 | 6,754,960 |
| 2023-11-27 | $10.90 | $11.01 | $10.84 | $11.01 | $11.01 | 9,855,190 |
| 2023-11-24 | $10.97 | $11.00 | $10.85 | $10.91 | $10.91 | 6,327,400 |
| 2023-11-23 | $10.86 | $10.97 | $10.86 | $10.96 | $10.96 | 5,194,890 |
| 2023-11-22 | $11.00 | $11.01 | $10.91 | $10.91 | $10.91 | 6,716,540 |
| 2023-11-21 | $11.08 | $11.13 | $10.98 | $11.02 | $11.02 | 9,905,250 |
| 2023-11-20 | $10.90 | $11.07 | $10.86 | $11.04 | $11.04 | 11,146,380 |
| 2023-11-17 | $10.86 | $10.95 | $10.83 | $10.91 | $10.91 | 7,286,880 |
| 2023-11-16 | $10.92 | $10.93 | $10.81 | $10.86 | $10.86 | 6,540,800 |
| 2023-11-15 | $11.01 | $11.04 | $10.87 | $10.91 | $10.91 | 8,811,610 |
| 2023-11-14 | $10.81 | $10.93 | $10.78 | $10.91 | $10.91 | 9,644,140 |
| 2023-11-13 | $10.84 | $10.89 | $10.72 | $10.80 | $10.80 | 7,721,350 |
| 2023-11-10 | $10.81 | $10.82 | $10.66 | $10.80 | $10.80 | 6,962,430 |
| 2023-11-09 | $10.74 | $10.88 | $10.74 | $10.85 | $10.85 | 7,699,300 |
| 2023-11-08 | $10.75 | $10.85 | $10.69 | $10.78 | $10.78 | 7,512,730 |
| 2023-11-07 | $10.78 | $10.79 | $10.64 | $10.77 | $10.77 | 8,602,540 |
| 2023-11-06 | $10.66 | $10.83 | $10.65 | $10.82 | $10.82 | 11,556,330 |
| 2023-11-03 | $10.54 | $10.71 | $10.52 | $10.63 | $10.63 | 8,584,000 |
| 2023-11-02 | $10.62 | $10.64 | $10.50 | $10.54 | $10.54 | 7,912,460 |
| 2023-11-01 | $10.60 | $10.71 | $10.56 | $10.62 | $10.62 | 9,565,560 |
| 2023-10-31 | $11.02 | $11.03 | $10.53 | $10.59 | $10.59 | 29,153,540 |
| 2023-10-30 | $10.84 | $11.09 | $10.84 | $11.06 | $11.06 | 18,834,000 |
| 2023-10-27 | $10.68 | $10.84 | $10.65 | $10.83 | $10.83 | 11,577,910 |
| 2023-10-26 | $10.54 | $10.67 | $10.48 | $10.66 | $10.66 | 7,925,830 |
| 2023-10-25 | $10.43 | $10.62 | $10.43 | $10.58 | $10.58 | 12,616,760 |
| 2023-10-24 | $10.21 | $10.39 | $10.18 | $10.36 | $10.36 | 11,697,420 |
| 2023-10-23 | $10.31 | $10.33 | $10.12 | $10.19 | $10.19 | 10,708,900 |
| 2023-10-20 | $10.36 | $10.46 | $10.33 | $10.36 | $10.36 | 7,441,600 |
| 2023-10-19 | $10.47 | $10.55 | $10.34 | $10.39 | $10.39 | 9,476,960 |
| 2023-10-18 | $10.67 | $10.67 | $10.50 | $10.50 | $10.50 | 9,538,070 |
| 2023-10-17 | $10.67 | $10.70 | $10.58 | $10.68 | $10.68 | 6,921,340 |
| 2023-10-16 | $10.74 | $10.78 | $10.62 | $10.65 | $10.65 | 7,427,450 |
| 2023-10-13 | $10.80 | $10.83 | $10.69 | $10.73 | $10.73 | 8,069,340 |
| 2023-10-12 | $10.77 | $10.88 | $10.74 | $10.88 | $10.88 | 12,847,360 |
| 2023-10-11 | $10.84 | $10.88 | $10.67 | $10.73 | $10.73 | 13,412,500 |
| 2023-10-10 | $10.79 | $10.92 | $10.72 | $10.83 | $10.83 | 15,186,450 |
| 2023-10-09 | $11.17 | $11.17 | $10.72 | $10.79 | $10.79 | 25,705,010 |
| 2023-09-28 | $11.27 | $11.28 | $11.10 | $11.20 | $11.20 | 13,720,720 |
| 2023-09-27 | $11.17 | $11.42 | $11.15 | $11.21 | $11.21 | 15,222,990 |
| 2023-09-26 | $11.47 | $11.49 | $11.14 | $11.18 | $11.18 | 18,913,220 |
| 2023-09-25 | $11.48 | $11.54 | $11.39 | $11.47 | $11.47 | 8,916,260 |
| 2023-09-22 | $11.38 | $11.54 | $11.31 | $11.51 | $11.51 | 13,134,080 |
| 2023-09-21 | $11.57 | $11.61 | $11.38 | $11.40 | $11.40 | 15,836,550 |
| 2023-09-20 | $11.68 | $11.68 | $11.57 | $11.60 | $11.60 | 10,068,900 |
| 2023-09-19 | $11.85 | $11.87 | $11.65 | $11.70 | $11.70 | 12,985,690 |
| 2023-09-18 | $11.83 | $11.90 | $11.75 | $11.85 | $11.85 | 11,622,080 |
| 2023-09-15 | $11.88 | $11.95 | $11.74 | $11.85 | $11.85 | 15,935,430 |
| 2023-09-14 | $11.96 | $11.99 | $11.81 | $11.86 | $11.86 | 8,922,930 |
| 2023-09-13 | $12.03 | $12.07 | $11.88 | $11.96 | $11.96 | 7,449,400 |
| 2023-09-12 | $11.97 | $12.08 | $11.96 | $12.02 | $12.02 | 6,759,990 |
| 2023-09-11 | $11.97 | $12.04 | $11.86 | $12.01 | $12.01 | 9,123,200 |
| 2023-09-08 | $11.88 | $12.01 | $11.81 | $11.95 | $11.95 | 7,878,800 |
| 2023-09-07 | $11.98 | $12.03 | $11.86 | $11.89 | $11.89 | 12,872,500 |
| 2023-09-06 | $12.17 | $12.21 | $11.94 | $12.04 | $12.04 | 15,269,860 |
| 2023-09-05 | $12.10 | $12.24 | $12.02 | $12.18 | $12.18 | 16,783,080 |
| 2023-09-04 | $11.91 | $12.16 | $11.84 | $12.15 | $12.15 | 27,081,930 |
| 2023-09-01 | $11.81 | $11.98 | $11.81 | $11.90 | $11.90 | 16,575,310 |
| 2023-08-31 | $11.83 | $11.91 | $11.74 | $11.79 | $11.79 | 15,802,270 |
| 2023-08-30 | $11.88 | $11.88 | $11.71 | $11.81 | $11.81 | 17,454,710 |
| 2023-08-29 | $11.56 | $11.85 | $11.54 | $11.85 | $11.85 | 25,874,560 |
| 2023-08-28 | $12.23 | $12.30 | $11.51 | $11.65 | $11.65 | 38,017,030 |
| 2023-08-25 | $11.84 | $11.96 | $11.74 | $11.80 | $11.80 | 15,818,250 |
| 2023-08-24 | $11.77 | $12.01 | $11.74 | $11.88 | $11.88 | 25,208,090 |
| 2023-08-23 | $12.02 | $12.02 | $11.75 | $11.76 | $11.76 | 28,470,760 |
| 2023-08-22 | $12.28 | $12.36 | $11.81 | $12.06 | $12.06 | 60,442,090 |
| 2023-08-21 | $13.70 | $13.70 | $12.33 | $12.48 | $12.48 | 104,709,970 |
| 2023-08-18 | $13.95 | $13.99 | $13.68 | $13.70 | $13.70 | 13,714,360 |
| 2023-08-17 | $13.94 | $14.00 | $13.76 | $13.98 | $13.98 | 11,108,250 |
| 2023-08-16 | $13.94 | $14.12 | $13.86 | $14.02 | $14.02 | 12,646,810 |
| 2023-08-15 | $14.27 | $14.38 | $13.85 | $13.94 | $13.94 | 16,360,790 |
| 2023-08-14 | $14.29 | $14.40 | $14.05 | $14.24 | $14.24 | 15,483,610 |
| 2023-08-11 | $14.39 | $14.73 | $14.29 | $14.31 | $14.31 | 33,132,680 |
| 2023-08-10 | $13.85 | $14.44 | $13.85 | $14.39 | $14.39 | 35,895,680 |
| 2023-08-09 | $13.87 | $13.97 | $13.84 | $13.87 | $13.87 | 8,452,710 |
| 2023-08-08 | $13.86 | $14.03 | $13.84 | $13.93 | $13.93 | 7,950,460 |
| 2023-08-07 | $14.02 | $14.03 | $13.85 | $13.92 | $13.92 | 10,706,410 |
| 2023-08-04 | $14.10 | $14.26 | $14.04 | $14.06 | $14.06 | 14,591,800 |
| 2023-08-03 | $14.08 | $14.16 | $13.93 | $14.09 | $14.09 | 13,542,120 |
| 2023-08-02 | $14.40 | $14.49 | $14.09 | $14.11 | $14.11 | 17,139,910 |
| 2023-08-01 | $14.46 | $14.75 | $14.38 | $14.47 | $14.47 | 21,192,680 |
| 2023-07-31 | $14.30 | $14.66 | $14.26 | $14.38 | $14.38 | 33,112,230 |
| 2023-07-28 | $13.84 | $14.09 | $13.69 | $14.07 | $14.07 | 16,502,910 |
| 2023-07-27 | $13.83 | $13.99 | $13.80 | $13.90 | $13.90 | 12,236,010 |
| 2023-07-26 | $14.00 | $14.12 | $13.82 | $13.87 | $13.87 | 10,092,270 |
| 2023-07-25 | $13.80 | $14.08 | $13.78 | $14.02 | $14.02 | 23,994,560 |
| 2023-07-24 | $13.77 | $13.81 | $13.58 | $13.63 | $13.63 | 11,652,010 |
| 2023-07-21 | $13.80 | $13.90 | $13.71 | $13.76 | $13.76 | 12,381,370 |
| 2023-07-20 | $13.85 | $13.93 | $13.76 | $13.78 | $13.78 | 10,286,510 |
| 2023-07-19 | $14.10 | $14.10 | $13.77 | $13.84 | $13.84 | 18,314,120 |
| 2023-07-18 | $13.90 | $14.14 | $13.77 | $14.10 | $14.10 | 19,875,330 |
| 2023-07-17 | $13.90 | $13.93 | $13.70 | $13.82 | $13.82 | 14,896,510 |
| 2023-07-14 | $14.31 | $14.37 | $13.80 | $13.85 | $13.85 | 27,761,490 |
| 2023-07-13 | $14.24 | $14.27 | $14.08 | $14.16 | $14.16 | 14,354,810 |
| 2023-07-12 | $14.50 | $14.55 | $14.01 | $14.07 | $14.07 | 29,605,040 |
| 2023-07-11 | $14.86 | $14.86 | $14.40 | $14.46 | $14.46 | 21,996,620 |
| 2023-07-10 | $15.04 | $15.13 | $14.79 | $14.87 | $14.87 | 6,942,910 |
| 2023-07-07 | $14.90 | $15.08 | $14.82 | $14.99 | $14.99 | 9,301,300 |
| 2023-07-06 | $15.12 | $15.30 | $14.88 | $14.95 | $14.95 | 9,796,650 |
| 2023-07-05 | $15.12 | $15.30 | $15.04 | $15.12 | $15.12 | 7,976,820 |
| 2023-07-04 | $15.00 | $15.30 | $14.93 | $15.18 | $15.18 | 13,379,250 |
| 2023-07-03 | $14.34 | $15.14 | $14.31 | $15.08 | $15.08 | 30,566,800 |
| 2023-06-30 | $14.52 | $14.59 | $14.31 | $14.34 | $14.34 | 13,278,850 |
| 2023-06-29 | $14.73 | $14.80 | $14.53 | $14.60 | $14.60 | 9,667,370 |
| 2023-06-28 | $14.90 | $14.98 | $14.64 | $14.80 | $14.80 | 10,743,370 |
| 2023-06-27 | $14.40 | $14.93 | $14.39 | $14.90 | $14.90 | 16,312,850 |
| 2023-06-26 | $14.72 | $14.72 | $14.34 | $14.51 | $14.51 | 22,890,960 |
| 2023-06-21 | $14.37 | $15.08 | $14.35 | $14.88 | $14.88 | 34,209,300 |
| 2023-06-20 | $14.64 | $14.67 | $14.40 | $14.45 | $14.45 | 9,881,370 |
| 2023-06-19 | $14.31 | $14.72 | $14.26 | $14.54 | $14.54 | 23,749,520 |
| 2023-06-16 | $14.04 | $14.32 | $14.04 | $14.24 | $14.24 | 13,720,730 |
| 2023-06-15 | $13.95 | $14.06 | $13.84 | $14.03 | $14.03 | 11,842,310 |
| 2023-06-14 | $14.08 | $14.22 | $13.96 | $13.98 | $13.98 | 10,215,110 |
| 2023-06-13 | $13.90 | $14.22 | $13.88 | $14.08 | $14.08 | 12,708,420 |
| 2023-06-12 | $13.96 | $14.12 | $13.83 | $13.98 | $13.98 | 6,883,950 |
| 2023-06-09 | $14.22 | $14.24 | $13.93 | $14.00 | $14.00 | 10,448,840 |
| 2023-06-08 | $14.18 | $14.41 | $14.05 | $14.19 | $14.19 | 11,635,980 |
| 2023-06-07 | $13.82 | $14.29 | $13.81 | $14.24 | $14.24 | 18,311,020 |
| 2023-06-06 | $13.85 | $14.05 | $13.76 | $13.86 | $13.86 | 8,836,690 |
| 2023-06-05 | $13.82 | $13.98 | $13.79 | $13.90 | $13.90 | 6,954,730 |
| 2023-06-02 | $13.80 | $13.90 | $13.70 | $13.82 | $13.82 | 7,914,570 |
| 2023-06-01 | $14.12 | $14.12 | $13.64 | $13.77 | $13.77 | 18,297,590 |
| 2023-05-31 | $14.06 | $14.36 | $13.95 | $14.20 | $14.20 | 20,414,610 |
| 2023-05-30 | $14.08 | $14.12 | $13.86 | $14.07 | $14.07 | 13,791,190 |
| 2023-05-29 | $13.81 | $14.16 | $13.76 | $14.06 | $14.06 | 17,882,340 |
| 2023-05-26 | $13.60 | $13.80 | $13.48 | $13.75 | $13.75 | 11,509,720 |
| 2023-05-25 | $13.50 | $13.63 | $13.10 | $13.58 | $13.58 | 20,041,270 |
| 2023-05-24 | $14.18 | $14.26 | $13.53 | $13.53 | $13.53 | 33,128,520 |
| 2023-05-23 | $14.51 | $14.55 | $14.25 | $14.27 | $14.27 | 10,129,400 |
| 2023-05-22 | $14.17 | $14.67 | $14.06 | $14.64 | $14.64 | 24,883,360 |
| 2023-05-19 | $14.16 | $14.24 | $14.00 | $14.18 | $14.18 | 7,083,140 |
| 2023-05-18 | $14.18 | $14.34 | $14.08 | $14.18 | $14.18 | 9,978,720 |
| 2023-05-17 | $14.42 | $14.43 | $14.02 | $14.17 | $14.17 | 18,156,320 |
| 2023-05-16 | $14.76 | $14.78 | $14.41 | $14.45 | $14.45 | 13,508,210 |
| 2023-05-15 | $14.31 | $14.84 | $14.07 | $14.77 | $14.77 | 23,181,880 |
| 2023-05-12 | $14.40 | $14.43 | $14.10 | $14.31 | $14.31 | 13,502,830 |
| 2023-05-11 | $14.58 | $14.73 | $14.29 | $14.35 | $14.35 | 15,671,550 |
| 2023-05-10 | $14.61 | $14.71 | $14.27 | $14.57 | $14.57 | 17,954,370 |
| 2023-05-09 | $14.81 | $15.05 | $14.58 | $14.69 | $14.69 | 21,809,450 |
| 2023-05-08 | $15.28 | $15.34 | $14.80 | $14.89 | $14.89 | 19,303,630 |
| 2023-05-05 | $15.25 | $15.36 | $15.09 | $15.18 | $15.18 | 11,977,040 |
| 2023-05-04 | $15.69 | $15.69 | $15.17 | $15.26 | $15.26 | 17,571,350 |
| 2023-05-03 | $15.68 | $15.68 | $15.68 | $15.68 | $15.68 | 0 |
| 2023-05-02 | $15.68 | $15.68 | $15.68 | $15.68 | $15.68 | 0 |
| 2023-04-28 | $15.76 | $15.76 | $15.40 | $15.68 | $15.68 | 12,704,990 |
| 2023-04-27 | $15.37 | $15.79 | $15.26 | $15.64 | $15.64 | 19,046,200 |
| 2023-04-26 | $14.98 | $15.49 | $14.88 | $15.36 | $15.36 | 27,117,450 |
| 2023-04-25 | $15.05 | $15.20 | $14.51 | $14.88 | $14.88 | 18,687,620 |
| 2023-04-24 | $15.35 | $15.35 | $14.85 | $14.94 | $14.94 | 24,381,340 |
| 2023-04-21 | $15.65 | $15.78 | $15.25 | $15.32 | $15.32 | 15,004,090 |
| 2023-04-20 | $15.95 | $16.03 | $15.54 | $15.61 | $15.61 | 16,804,190 |
| 2023-04-19 | $16.09 | $16.12 | $15.81 | $15.98 | $15.98 | 15,247,690 |
| 2023-04-18 | $16.19 | $16.19 | $15.81 | $15.85 | $15.85 | 12,092,840 |
| 2023-04-17 | $15.82 | $16.26 | $15.75 | $16.10 | $16.10 | 17,368,100 |
| 2023-04-14 | $16.07 | $16.09 | $15.70 | $15.76 | $15.76 | 14,064,820 |
| 2023-04-13 | $16.18 | $16.18 | $15.81 | $16.04 | $16.04 | 13,525,960 |
| 2023-04-12 | $16.21 | $16.27 | $15.92 | $16.22 | $16.22 | 16,880,670 |
| 2023-04-11 | $16.15 | $16.35 | $16.02 | $16.20 | $16.20 | 16,728,790 |
| 2023-04-10 | $16.50 | $16.50 | $15.98 | $16.10 | $16.10 | 18,614,850 |
| 2023-04-07 | $16.75 | $16.90 | $16.40 | $16.46 | $16.46 | 20,348,520 |
| 2023-04-06 | $16.58 | $17.02 | $16.40 | $16.70 | $16.70 | 23,154,660 |
| 2023-04-05 | $16.59 | $16.59 | $16.59 | $16.59 | $16.59 | 0 |
| 2023-04-04 | $15.90 | $16.70 | $15.89 | $16.59 | $16.59 | 41,839,960 |
| 2023-04-03 | $15.61 | $16.11 | $15.58 | $16.04 | $16.04 | 26,548,370 |
| 2023-03-31 | $15.52 | $15.78 | $15.45 | $15.63 | $15.63 | 17,746,620 |
| 2023-03-30 | $15.11 | $15.56 | $15.09 | $15.50 | $15.50 | 22,833,860 |
| 2023-03-29 | $14.85 | $15.36 | $14.85 | $15.11 | $15.11 | 20,791,000 |
| 2023-03-28 | $14.76 | $15.03 | $14.75 | $14.84 | $14.84 | 12,354,770 |
| 2023-03-27 | $14.68 | $14.96 | $14.55 | $14.86 | $14.86 | 19,376,920 |
| 2023-03-24 | $15.07 | $15.07 | $14.61 | $14.69 | $14.69 | 20,043,670 |
| 2023-03-23 | $15.18 | $15.38 | $14.91 | $15.06 | $15.06 | 17,349,340 |
| 2023-03-22 | $15.43 | $15.58 | $15.20 | $15.30 | $15.30 | 13,885,550 |
| 2023-03-21 | $14.96 | $15.57 | $14.87 | $15.50 | $15.50 | 21,325,350 |
| 2023-03-20 | $15.25 | $15.30 | $14.86 | $14.91 | $14.91 | 16,861,090 |
| 2023-03-17 | $15.42 | $15.56 | $15.12 | $15.23 | $15.23 | 17,214,650 |
| 2023-03-16 | $15.61 | $15.72 | $15.28 | $15.41 | $15.41 | 19,151,250 |
| 2023-03-15 | $15.84 | $15.87 | $15.52 | $15.75 | $15.75 | 16,706,750 |
| 2023-03-14 | $15.75 | $16.16 | $15.66 | $15.73 | $15.73 | 21,919,230 |
| 2023-03-13 | $15.30 | $15.88 | $15.27 | $15.79 | $15.79 | 21,356,830 |
| 2023-03-10 | $15.71 | $15.82 | $15.28 | $15.31 | $15.31 | 16,321,770 |
| 2023-03-09 | $15.62 | $16.00 | $15.52 | $15.62 | $15.62 | 21,448,560 |
| 2023-03-08 | $15.23 | $15.77 | $15.19 | $15.66 | $15.66 | 27,142,990 |
| 2023-03-07 | $15.77 | $15.89 | $15.31 | $15.41 | $15.41 | 35,428,400 |
| 2023-03-06 | $15.18 | $15.94 | $15.18 | $15.74 | $15.74 | 75,754,550 |
| 2023-03-03 | $14.51 | $15.25 | $14.49 | $15.00 | $15.00 | 53,701,950 |
| 2023-03-02 | $14.36 | $14.52 | $14.25 | $14.46 | $14.46 | 20,531,070 |
| 2023-03-01 | $14.25 | $14.43 | $14.20 | $14.31 | $14.31 | 14,724,170 |
| 2023-02-28 | $14.25 | $14.33 | $14.16 | $14.27 | $14.27 | 11,518,680 |
| 2023-02-27 | $14.12 | $14.30 | $13.91 | $14.30 | $14.30 | 20,083,970 |
| 2023-02-24 | $14.24 | $14.28 | $14.13 | $14.16 | $14.16 | 11,162,200 |
| 2023-02-23 | $14.41 | $14.42 | $14.15 | $14.22 | $14.22 | 14,037,200 |
| 2023-02-22 | $14.51 | $14.51 | $14.27 | $14.36 | $14.36 | 18,455,000 |
| 2023-02-21 | $14.71 | $14.72 | $14.43 | $14.51 | $14.51 | 23,781,880 |
| 2023-02-20 | $14.77 | $14.85 | $14.50 | $14.76 | $14.76 | 20,860,500 |
| 2023-02-17 | $14.64 | $15.15 | $14.62 | $14.67 | $14.67 | 30,949,770 |
| 2023-02-16 | $14.66 | $15.19 | $14.50 | $14.62 | $14.62 | 39,816,440 |
| 2023-02-15 | $14.73 | $14.74 | $14.55 | $14.67 | $14.67 | 15,445,640 |
| 2023-02-14 | $14.71 | $14.78 | $14.55 | $14.70 | $14.70 | 25,525,150 |
| 2023-02-13 | $14.21 | $14.71 | $14.14 | $14.68 | $14.68 | 49,792,120 |
| 2023-02-10 | $14.19 | $14.28 | $14.11 | $14.24 | $14.24 | 18,003,590 |
| 2023-02-09 | $14.17 | $14.33 | $14.12 | $14.19 | $14.19 | 21,531,590 |
| 2023-02-08 | $14.30 | $14.41 | $14.16 | $14.21 | $14.21 | 18,032,700 |
| 2023-02-07 | $14.30 | $14.36 | $14.18 | $14.28 | $14.28 | 17,270,040 |
| 2023-02-06 | $14.21 | $14.56 | $14.04 | $14.27 | $14.27 | 34,205,330 |
| 2023-02-03 | $14.15 | $14.26 | $14.00 | $14.24 | $14.24 | 19,055,390 |
| 2023-02-02 | $13.99 | $14.29 | $13.97 | $14.24 | $14.24 | 36,394,600 |
| 2023-02-01 | $14.04 | $14.05 | $13.76 | $13.96 | $13.96 | 35,925,910 |
| 2023-01-31 | $14.10 | $14.25 | $13.86 | $13.97 | $13.97 | 28,650,710 |
| 2023-01-30 | $14.63 | $14.71 | $14.09 | $14.14 | $14.14 | 37,409,130 |
| 2023-01-20 | $14.34 | $14.50 | $14.20 | $14.43 | $14.43 | 23,469,180 |
| 2023-01-19 | $14.51 | $14.62 | $14.24 | $14.38 | $14.38 | 27,828,420 |
| 2023-01-18 | $14.78 | $14.90 | $14.56 | $14.58 | $14.58 | 19,543,970 |
| 2023-01-17 | $14.97 | $14.97 | $14.53 | $14.80 | $14.80 | 27,929,000 |
| 2023-01-16 | $15.28 | $15.63 | $14.91 | $14.99 | $14.99 | 40,351,090 |
| 2023-01-13 | $14.96 | $15.08 | $14.85 | $15.02 | $15.02 | 24,102,070 |
| 2023-01-12 | $14.86 | $15.08 | $14.80 | $14.84 | $14.84 | 18,514,240 |
| 2023-01-11 | $15.14 | $15.14 | $14.70 | $14.85 | $14.85 | 28,031,110 |
| 2023-01-10 | $15.28 | $15.30 | $14.94 | $15.17 | $15.17 | 20,243,350 |
| 2023-01-09 | $14.69 | $15.26 | $14.61 | $15.25 | $15.25 | 38,987,280 |
| 2023-01-06 | $14.93 | $14.97 | $14.51 | $14.59 | $14.59 | 27,380,570 |
| 2023-01-05 | $14.65 | $15.05 | $14.54 | $15.01 | $15.01 | 27,971,140 |
| 2023-01-04 | $14.46 | $14.72 | $14.39 | $14.62 | $14.62 | 19,397,700 |
| 2023-01-03 | $14.99 | $15.00 | $14.31 | $14.56 | $14.56 | 30,688,980 |
| 2023-01-02 | $15.01 | $15.01 | $15.01 | $15.01 | $15.01 | 0 |
| 2022-12-30 | $14.99 | $15.14 | $14.82 | $15.01 | $15.01 | 15,328,320 |
| 2022-12-29 | $15.12 | $15.30 | $14.88 | $14.97 | $14.97 | 18,294,080 |
| 2022-12-28 | $15.58 | $15.72 | $15.10 | $15.26 | $15.26 | 22,192,830 |
| 2022-12-27 | $16.30 | $16.33 | $15.49 | $15.60 | $15.60 | 27,624,560 |
| 2022-12-26 | $15.56 | $16.16 | $15.51 | $15.90 | $15.90 | 20,254,370 |
| 2022-12-23 | $15.25 | $15.70 | $15.25 | $15.60 | $15.60 | 19,906,920 |
| 2022-12-22 | $15.74 | $15.93 | $15.28 | $15.41 | $15.41 | 20,465,600 |
| 2022-12-21 | $15.72 | $15.86 | $15.43 | $15.59 | $15.59 | 14,885,400 |
| 2022-12-20 | $16.20 | $16.21 | $15.30 | $15.54 | $15.54 | 23,671,480 |
| 2022-12-19 | $16.08 | $16.35 | $15.86 | $16.15 | $16.15 | 16,678,770 |
| 2022-12-16 | $16.01 | $16.30 | $15.74 | $16.18 | $16.18 | 17,491,250 |
| 2022-12-15 | $16.58 | $16.58 | $15.89 | $15.95 | $15.95 | 19,898,480 |
| 2022-12-14 | $16.00 | $16.58 | $15.91 | $16.35 | $16.35 | 26,486,580 |
| 2022-12-13 | $15.71 | $16.51 | $15.58 | $16.12 | $16.12 | 36,430,800 |
| 2022-12-12 | $15.46 | $16.10 | $15.28 | $15.69 | $15.69 | 34,056,140 |
| 2022-12-09 | $15.57 | $15.63 | $15.02 | $15.32 | $15.32 | 20,504,810 |
| 2022-12-08 | $15.53 | $15.74 | $15.30 | $15.49 | $15.49 | 26,670,970 |
| 2022-12-07 | $15.39 | $15.88 | $15.25 | $15.49 | $15.49 | 40,710,790 |
| 2022-12-06 | $14.91 | $15.55 | $14.81 | $15.38 | $15.38 | 37,630,400 |
| 2022-12-05 | $14.47 | $15.30 | $14.31 | $14.97 | $14.97 | 47,674,140 |
| 2022-12-01 | $15.10 | $15.13 | $14.19 | $14.43 | $14.43 | 54,419,870 |
| 2022-11-30 | $14.43 | $14.57 | $14.01 | $14.54 | $14.54 | 28,696,400 |
| 2022-11-29 | $13.85 | $14.67 | $13.75 | $14.50 | $14.50 | 48,154,570 |
| 2022-11-28 | $13.19 | $13.95 | $13.18 | $13.88 | $13.88 | 29,474,630 |
| 2022-11-25 | $13.22 | $13.48 | $13.16 | $13.41 | $13.41 | 15,556,840 |
| 2022-11-24 | $13.58 | $13.68 | $13.25 | $13.34 | $13.34 | 21,625,800 |
| 2022-11-23 | $13.62 | $13.63 | $13.34 | $13.58 | $13.58 | 17,854,930 |
| 2022-11-22 | $13.73 | $14.00 | $13.46 | $13.63 | $13.63 | 21,758,880 |
| 2022-11-21 | $13.78 | $13.94 | $13.71 | $13.75 | $13.75 | 17,780,450 |
| 2022-11-18 | $14.40 | $14.50 | $13.91 | $14.00 | $14.00 | 39,215,900 |
| 2022-11-17 | $14.38 | $14.60 | $14.21 | $14.41 | $14.41 | 22,989,290 |
| 2022-11-16 | $14.68 | $15.15 | $14.33 | $14.37 | $14.37 | 28,566,950 |
| 2022-11-15 | $14.27 | $14.73 | $14.25 | $14.59 | $14.59 | 30,825,300 |
| 2022-11-14 | $15.08 | $15.09 | $14.04 | $14.20 | $14.20 | 58,006,780 |
| 2022-11-11 | $16.27 | $16.56 | $14.95 | $15.26 | $15.26 | 70,818,820 |
| 2022-11-10 | $15.20 | $16.07 | $15.10 | $15.96 | $15.96 | 25,080,590 |
| 2022-11-09 | $15.19 | $15.77 | $15.07 | $15.44 | $15.44 | 19,073,610 |
| 2022-11-08 | $15.33 | $15.88 | $15.06 | $15.17 | $15.17 | 20,124,790 |
| 2022-11-07 | $15.28 | $15.55 | $15.12 | $15.47 | $15.47 | 27,216,600 |
| 2022-11-04 | $15.81 | $16.66 | $15.47 | $15.68 | $15.68 | 43,459,960 |
| 2022-11-03 | $15.55 | $15.90 | $15.45 | $15.81 | $15.81 | 24,659,590 |
| 2022-11-02 | $15.06 | $16.45 | $14.88 | $15.65 | $15.65 | 64,014,310 |
| 2022-11-01 | $13.84 | $15.33 | $13.62 | $15.22 | $15.22 | 38,714,390 |
| 2022-10-31 | $14.20 | $14.38 | $13.80 | $13.94 | $13.94 | 27,900,840 |
| 2022-10-28 | $14.19 | $14.66 | $14.02 | $14.29 | $14.29 | 23,439,770 |
| 2022-10-27 | $14.10 | $14.40 | $13.89 | $14.19 | $14.19 | 14,432,920 |
| 2022-10-26 | $13.64 | $14.36 | $13.64 | $14.12 | $14.12 | 22,613,290 |
| 2022-10-25 | $13.20 | $13.80 | $13.12 | $13.68 | $13.68 | 15,779,200 |
| 2022-10-24 | $13.88 | $13.90 | $13.18 | $13.27 | $13.27 | 23,805,120 |
| 2022-10-21 | $13.62 | $14.04 | $13.62 | $14.01 | $14.01 | 13,096,430 |
| 2022-10-20 | $13.50 | $14.24 | $13.37 | $13.80 | $13.80 | 16,681,890 |
| 2022-10-19 | $13.72 | $14.07 | $13.65 | $13.69 | $13.69 | 11,123,880 |
| 2022-10-18 | $14.32 | $14.91 | $13.73 | $13.74 | $13.74 | 18,158,090 |
| 2022-10-17 | $13.81 | $14.20 | $13.60 | $14.02 | $14.02 | 11,355,490 |
| 2022-10-14 | $13.74 | $14.05 | $13.65 | $13.82 | $13.82 | 12,862,750 |
| 2022-10-13 | $13.39 | $14.07 | $13.25 | $13.72 | $13.72 | 14,796,000 |
| 2022-10-12 | $13.75 | $13.90 | $13.00 | $13.54 | $13.54 | 23,726,360 |
| 2022-10-11 | $14.12 | $14.15 | $13.61 | $13.95 | $13.95 | 13,445,540 |
| 2022-10-10 | $14.21 | $14.58 | $14.06 | $14.10 | $14.10 | 13,136,050 |
| 2022-09-30 | $14.50 | $14.54 | $14.07 | $14.26 | $14.26 | 13,763,490 |
| 2022-09-29 | $14.93 | $14.96 | $14.35 | $14.52 | $14.52 | 17,754,980 |
| 2022-09-28 | $14.92 | $15.08 | $14.71 | $14.92 | $14.92 | 21,099,880 |
| 2022-09-27 | $14.02 | $15.08 | $14.02 | $14.99 | $14.99 | 37,664,830 |
| 2022-09-26 | $13.78 | $14.50 | $13.75 | $14.11 | $14.11 | 18,003,510 |
| 2022-09-23 | $13.88 | $14.14 | $13.72 | $13.78 | $13.78 | 9,255,190 |
| 2022-09-22 | $14.13 | $14.16 | $13.76 | $13.88 | $13.88 | 10,011,210 |
| 2022-09-21 | $14.26 | $14.28 | $13.94 | $14.18 | $14.18 | 8,903,400 |
| 2022-09-20 | $14.19 | $14.30 | $13.95 | $14.22 | $14.22 | 15,230,290 |
| 2022-09-19 | $13.76 | $14.35 | $13.67 | $14.17 | $14.17 | 18,449,960 |
| 2022-09-16 | $13.88 | $14.10 | $13.78 | $13.78 | $13.78 | 18,860,340 |
| 2022-09-15 | $13.96 | $14.01 | $13.68 | $13.86 | $13.86 | 8,869,500 |
| 2022-09-14 | $13.81 | $14.07 | $13.75 | $13.83 | $13.83 | 10,128,530 |
| 2022-09-13 | $13.91 | $14.15 | $13.80 | $14.05 | $14.05 | 11,764,850 |
| 2022-09-12 | $13.86 | $13.86 | $13.86 | $13.86 | $13.86 | 0 |
| 2022-09-09 | $13.77 | $13.97 | $13.61 | $13.86 | $13.86 | 12,287,630 |
| 2022-09-08 | $13.38 | $13.90 | $13.37 | $13.79 | $13.79 | 19,289,170 |
| 2022-09-07 | $13.38 | $13.54 | $13.33 | $13.36 | $13.36 | 9,153,330 |
| 2022-09-06 | $12.99 | $13.44 | $12.99 | $13.43 | $13.43 | 13,009,970 |
| 2022-09-05 | $13.10 | $13.27 | $12.95 | $13.07 | $13.07 | 11,006,520 |
| 2022-09-02 | $13.09 | $13.16 | $12.87 | $13.12 | $13.12 | 10,553,890 |
| 2022-09-01 | $13.58 | $13.58 | $12.95 | $13.01 | $13.01 | 17,298,610 |
| 2022-08-31 | $13.63 | $13.84 | $13.43 | $13.51 | $13.51 | 12,579,710 |
| 2022-08-30 | $13.50 | $13.68 | $13.43 | $13.63 | $13.63 | 8,957,890 |
| 2022-08-29 | $13.48 | $13.80 | $13.40 | $13.55 | $13.55 | 15,242,430 |
| 2022-08-26 | $13.67 | $14.05 | $13.58 | $13.64 | $13.64 | 17,123,720 |
| 2022-08-25 | $13.03 | $13.73 | $13.00 | $13.63 | $13.63 | 23,201,120 |
| 2022-08-24 | $13.13 | $13.18 | $12.98 | $13.03 | $13.03 | 11,570,860 |
| 2022-08-23 | $12.93 | $13.25 | $12.91 | $13.05 | $13.05 | 13,518,360 |
| 2022-08-22 | $13.09 | $13.28 | $12.90 | $13.01 | $13.01 | 16,043,500 |
| 2022-08-19 | $13.18 | $13.20 | $13.01 | $13.05 | $13.05 | 7,108,190 |
| 2022-08-18 | $13.36 | $13.47 | $13.11 | $13.15 | $13.15 | 12,262,270 |
| 2022-08-17 | $13.27 | $13.53 | $13.16 | $13.47 | $13.47 | 14,493,380 |
| 2022-08-16 | $13.06 | $13.44 | $13.02 | $13.22 | $13.22 | 14,017,770 |
| 2022-08-15 | $13.12 | $13.24 | $12.86 | $13.02 | $13.02 | 14,795,070 |
| 2022-08-12 | $13.08 | $13.31 | $12.91 | $13.21 | $13.21 | 13,957,980 |
| 2022-08-11 | $12.90 | $13.08 | $12.87 | $13.04 | $13.04 | 7,433,400 |
| 2022-08-10 | $13.25 | $13.26 | $12.80 | $12.91 | $12.91 | 12,362,030 |
| 2022-08-09 | $12.95 | $13.22 | $12.75 | $13.20 | $13.20 | 13,973,000 |
| 2022-08-08 | $13.13 | $13.24 | $12.91 | $12.94 | $12.94 | 16,143,690 |
| 2022-08-05 | $13.20 | $13.37 | $13.01 | $13.33 | $13.33 | 8,951,650 |
| 2022-08-04 | $12.98 | $13.28 | $12.91 | $13.09 | $13.09 | 9,521,280 |
| 2022-08-03 | $13.29 | $13.44 | $12.90 | $12.91 | $12.91 | 12,721,390 |
| 2022-08-02 | $13.22 | $13.51 | $13.00 | $13.29 | $13.29 | 14,295,420 |
| 2022-08-01 | $12.95 | $13.50 | $12.95 | $13.37 | $13.37 | 18,906,670 |
| 2022-07-29 | $13.70 | $13.75 | $12.90 | $12.95 | $12.95 | 34,608,290 |
| 2022-07-28 | $13.66 | $14.11 | $13.62 | $13.84 | $13.84 | 13,348,360 |
| 2022-07-27 | $13.82 | $13.83 | $13.58 | $13.65 | $13.65 | 7,676,370 |
| 2022-07-26 | $13.90 | $14.12 | $13.66 | $13.82 | $13.82 | 13,140,470 |
| 2022-07-25 | $13.83 | $13.92 | $13.61 | $13.73 | $13.73 | 9,468,990 |
| 2022-07-22 | $13.62 | $14.18 | $13.62 | $13.87 | $13.87 | 14,400,880 |
| 2022-07-21 | $13.64 | $13.83 | $13.57 | $13.60 | $13.60 | 10,690,110 |
| 2022-07-20 | $13.72 | $13.80 | $13.55 | $13.64 | $13.64 | 11,798,870 |
| 2022-07-19 | $13.94 | $14.13 | $13.43 | $13.55 | $13.55 | 22,853,990 |
| 2022-07-18 | $13.86 | $14.02 | $13.65 | $13.91 | $13.91 | 14,717,310 |
| 2022-07-15 | $14.16 | $14.38 | $13.91 | $13.92 | $13.92 | 14,789,710 |
| 2022-07-14 | $13.98 | $14.34 | $13.67 | $14.16 | $14.16 | 22,043,420 |
| 2022-07-13 | $13.74 | $14.21 | $13.70 | $14.15 | $14.15 | 16,172,010 |
| 2022-07-12 | $13.69 | $13.85 | $13.58 | $13.67 | $13.67 | 11,992,390 |
| 2022-07-11 | $13.61 | $13.87 | $13.50 | $13.67 | $13.67 | 14,681,810 |
| 2022-07-08 | $13.97 | $14.47 | $13.92 | $13.93 | $13.93 | 19,517,990 |
| 2022-07-07 | $13.57 | $13.93 | $13.41 | $13.78 | $13.78 | 20,021,430 |
| 2022-07-06 | $13.99 | $14.04 | $13.55 | $13.66 | $13.66 | 21,913,120 |
| 2022-07-05 | $14.20 | $14.50 | $13.97 | $14.05 | $14.05 | 22,727,740 |
| 2022-07-04 | $14.17 | $14.71 | $14.12 | $14.29 | $14.29 | 22,707,390 |
| 2022-07-01 | $14.71 | $15.09 | $14.11 | $14.31 | $14.31 | 38,659,010 |
| 2022-06-30 | $14.48 | $15.13 | $14.38 | $14.91 | $14.91 | 50,112,370 |
| 2022-06-29 | $14.15 | $14.70 | $13.97 | $14.15 | $14.15 | 48,830,570 |
| 2022-06-28 | $13.52 | $14.42 | $13.28 | $14.16 | $14.16 | 56,214,750 |
| 2022-06-27 | $12.49 | $13.50 | $12.48 | $13.36 | $13.36 | 64,172,980 |
| 2022-06-24 | $11.93 | $12.36 | $11.83 | $12.30 | $12.30 | 25,014,350 |
| 2022-06-23 | $11.95 | $12.08 | $11.84 | $11.97 | $11.97 | 13,465,220 |
| 2022-06-22 | $12.12 | $12.29 | $11.89 | $11.95 | $11.95 | 17,294,430 |
| 2022-06-21 | $12.25 | $12.52 | $11.96 | $12.08 | $12.08 | 23,229,060 |
| 2022-06-20 | $12.09 | $12.44 | $11.91 | $12.22 | $12.22 | 21,926,930 |
| 2022-06-17 | $11.90 | $11.99 | $11.68 | $11.97 | $11.97 | 22,131,400 |
| 2022-06-16 | $11.91 | $12.17 | $11.88 | $12.00 | $12.00 | 13,356,680 |
| 2022-06-15 | $11.97 | $12.18 | $11.82 | $11.91 | $11.91 | 18,506,160 |
| 2022-06-14 | $11.68 | $12.01 | $11.60 | $12.00 | $12.00 | 13,778,730 |
| 2022-06-13 | $11.99 | $12.03 | $11.61 | $11.78 | $11.78 | 21,111,500 |
| 2022-06-10 | $12.10 | $12.18 | $12.00 | $12.12 | $12.12 | 12,979,580 |
| 2022-06-09 | $12.30 | $12.52 | $12.14 | $12.18 | $12.18 | 10,015,080 |
| 2022-06-08 | $12.36 | $12.44 | $12.09 | $12.41 | $12.41 | 14,575,690 |
| 2022-06-07 | $12.28 | $12.46 | $12.17 | $12.34 | $12.34 | 12,494,130 |
| 2022-06-06 | $12.23 | $12.28 | $12.05 | $12.24 | $12.24 | 12,114,800 |
| 2022-06-02 | $12.39 | $12.49 | $12.12 | $12.23 | $12.23 | 11,966,670 |
| 2022-06-01 | $12.74 | $12.83 | $12.33 | $12.40 | $12.40 | 14,244,740 |
| 2022-05-31 | $12.45 | $12.83 | $12.26 | $12.69 | $12.69 | 16,669,890 |
| 2022-05-30 | $12.07 | $12.68 | $12.07 | $12.49 | $12.49 | 28,263,760 |
| 2022-05-27 | $11.78 | $12.03 | $11.74 | $11.95 | $11.95 | 16,376,320 |
| 2022-05-26 | $11.63 | $11.85 | $11.60 | $11.78 | $11.78 | 18,130,130 |
| 2022-05-25 | $11.28 | $11.80 | $11.21 | $11.63 | $11.63 | 23,920,870 |
| 2022-05-24 | $11.70 | $11.86 | $11.28 | $11.28 | $11.28 | 21,184,560 |
| 2022-05-23 | $11.89 | $11.90 | $11.52 | $11.66 | $11.66 | 17,822,920 |
| 2022-05-20 | $11.37 | $11.89 | $11.37 | $11.87 | $11.87 | 27,539,720 |
| 2022-05-19 | $11.34 | $11.50 | $11.28 | $11.37 | $11.37 | 16,659,680 |
| 2022-05-18 | $11.66 | $11.66 | $11.35 | $11.57 | $11.57 | 17,547,980 |
| 2022-05-17 | $11.56 | $11.67 | $11.31 | $11.65 | $11.65 | 13,490,960 |
| 2022-05-16 | $11.60 | $11.74 | $11.40 | $11.59 | $11.59 | 19,666,850 |
| 2022-05-13 | $11.34 | $11.45 | $11.17 | $11.41 | $11.41 | 18,904,130 |
| 2022-05-12 | $11.58 | $11.58 | $11.16 | $11.38 | $11.38 | 25,867,640 |
| 2022-05-11 | $11.30 | $12.00 | $11.30 | $11.63 | $11.63 | 30,623,110 |
| 2022-05-10 | $11.11 | $11.27 | $11.03 | $11.25 | $11.25 | 18,587,240 |
| 2022-05-09 | $11.21 | $11.63 | $11.15 | $11.25 | $11.25 | 17,368,560 |
| 2022-05-06 | $11.87 | $11.94 | $11.26 | $11.40 | $11.40 | 25,638,800 |
| 2022-05-05 | $11.85 | $12.38 | $11.80 | $12.16 | $12.16 | 14,330,710 |
| 2022-05-04 | $11.96 | $11.96 | $11.96 | $11.96 | $11.96 | 0 |
| 2022-05-03 | $11.96 | $11.96 | $11.96 | $11.96 | $11.96 | 0 |
| 2022-04-29 | $11.56 | $12.01 | $11.27 | $11.96 | $11.96 | 21,448,870 |
| 2022-04-28 | $11.72 | $12.04 | $11.48 | $11.64 | $11.64 | 17,388,070 |
| 2022-04-27 | $11.64 | $11.99 | $11.35 | $11.96 | $11.96 | 19,383,730 |
| 2022-04-26 | $11.90 | $12.08 | $11.62 | $11.76 | $11.76 | 15,555,300 |
| 2022-04-25 | $11.90 | $12.19 | $11.69 | $11.81 | $11.81 | 20,682,900 |
| 2022-04-22 | $12.70 | $12.75 | $12.23 | $12.46 | $12.46 | 15,905,690 |
| 2022-04-21 | $13.20 | $13.20 | $12.67 | $12.79 | $12.79 | 20,474,040 |
| 2022-04-20 | $13.28 | $13.44 | $12.99 | $13.30 | $13.30 | 13,673,020 |
| 2022-04-19 | $13.26 | $13.38 | $13.07 | $13.24 | $13.24 | 11,086,670 |
| 2022-04-18 | $13.29 | $13.67 | $13.18 | $13.32 | $13.32 | 17,789,210 |
| 2022-04-15 | $13.19 | $13.60 | $13.16 | $13.43 | $13.43 | 19,722,390 |
| 2022-04-14 | $13.30 | $13.67 | $13.02 | $13.35 | $13.35 | 21,389,740 |
| 2022-04-13 | $13.02 | $13.30 | $12.86 | $12.99 | $12.99 | 22,463,910 |
| 2022-04-12 | $12.30 | $13.45 | $12.30 | $13.31 | $13.31 | 38,733,340 |
| 2022-04-11 | $12.76 | $12.84 | $12.30 | $12.43 | $12.43 | 20,353,260 |
| 2022-04-08 | $12.57 | $12.84 | $12.33 | $12.76 | $12.76 | 16,154,070 |
| 2022-04-07 | $12.75 | $13.00 | $12.51 | $12.52 | $12.52 | 12,073,150 |
| 2022-04-06 | $12.74 | $13.11 | $12.68 | $12.81 | $12.81 | 19,461,250 |
| 2022-04-05 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 0 |
| 2022-04-04 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 0 |
| 2022-04-01 | $12.13 | $12.87 | $12.13 | $12.82 | $12.82 | 29,277,920 |
| 2022-03-31 | $12.59 | $12.90 | $12.17 | $12.25 | $12.25 | 21,240,570 |
| 2022-03-30 | $12.25 | $12.75 | $12.12 | $12.68 | $12.68 | 18,077,050 |
| 2022-03-29 | $12.20 | $12.44 | $12.05 | $12.20 | $12.20 | 12,790,470 |
| 2022-03-28 | $11.96 | $12.50 | $11.75 | $12.20 | $12.20 | 23,260,790 |
| 2022-03-25 | $12.80 | $12.93 | $12.01 | $12.21 | $12.21 | 26,368,580 |
| 2022-03-24 | $12.84 | $13.09 | $12.81 | $12.85 | $12.85 | 11,644,080 |
| 2022-03-23 | $12.89 | $13.07 | $12.66 | $12.88 | $12.88 | 14,593,980 |
| 2022-03-22 | $12.68 | $13.33 | $12.61 | $12.97 | $12.97 | 32,373,850 |
| 2022-03-21 | $12.79 | $13.15 | $12.51 | $13.08 | $13.08 | 22,972,250 |
| 2022-03-18 | $12.34 | $12.96 | $12.26 | $12.86 | $12.86 | 25,646,840 |
| 2022-03-17 | $12.60 | $12.90 | $12.16 | $12.45 | $12.45 | 31,938,160 |
| 2022-03-16 | $11.62 | $12.34 | $11.62 | $12.33 | $12.33 | 47,045,560 |
| 2022-03-15 | $11.79 | $12.01 | $11.14 | $11.23 | $11.23 | 44,088,950 |
| 2022-03-14 | $12.63 | $12.70 | $11.83 | $11.91 | $11.91 | 40,946,890 |
| 2022-03-10 | $12.33 | $12.43 | $12.03 | $12.30 | $12.30 | 21,552,940 |
| 2022-03-09 | $12.45 | $12.57 | $11.33 | $12.08 | $12.08 | 39,623,350 |
| 2022-03-08 | $12.55 | $12.90 | $12.29 | $12.36 | $12.36 | 24,397,680 |
| 2022-03-07 | $13.45 | $13.45 | $12.49 | $12.54 | $12.54 | 38,963,130 |
| 2022-03-04 | $13.97 | $14.00 | $13.50 | $13.58 | $13.58 | 22,444,760 |
| 2022-03-03 | $13.26 | $14.36 | $13.21 | $14.09 | $14.09 | 47,507,470 |
| 2022-03-02 | $13.08 | $13.34 | $12.99 | $13.19 | $13.19 | 19,788,520 |
| 2022-03-01 | $12.52 | $13.26 | $12.47 | $13.22 | $13.22 | 33,825,000 |
| 2022-02-28 | $12.43 | $12.68 | $12.13 | $12.56 | $12.56 | 16,689,070 |
| 2022-02-25 | $12.56 | $12.64 | $12.37 | $12.53 | $12.53 | 19,915,910 |
| 2022-02-24 | $12.60 | $12.78 | $12.33 | $12.42 | $12.42 | 28,314,770 |
| 2022-02-23 | $12.89 | $12.98 | $12.55 | $12.76 | $12.76 | 27,941,450 |
| 2022-02-22 | $13.22 | $13.27 | $12.75 | $12.89 | $12.89 | 27,108,800 |
| 2022-02-21 | $13.83 | $13.89 | $13.32 | $13.41 | $13.41 | 18,608,540 |
| 2022-02-18 | $13.26 | $13.92 | $13.17 | $13.83 | $13.83 | 27,719,830 |
| 2022-02-17 | $13.69 | $13.69 | $13.10 | $13.34 | $13.34 | 28,344,100 |
| 2022-02-16 | $13.58 | $14.00 | $13.40 | $13.70 | $13.70 | 24,259,550 |
| 2022-02-15 | $14.60 | $14.65 | $13.31 | $13.64 | $13.64 | 55,015,130 |
| 2022-02-14 | $14.74 | $14.99 | $14.45 | $14.70 | $14.70 | 21,101,440 |
| 2022-02-11 | $14.66 | $15.00 | $14.43 | $14.76 | $14.76 | 31,652,000 |
| 2022-02-10 | $14.01 | $15.00 | $13.96 | $14.69 | $14.69 | 38,710,500 |
| 2022-02-09 | $14.15 | $14.27 | $14.01 | $14.11 | $14.11 | 20,988,310 |
| 2022-02-08 | $13.97 | $14.30 | $13.84 | $14.17 | $14.17 | 23,213,010 |
| 2022-02-07 | $13.68 | $14.13 | $13.67 | $14.00 | $14.00 | 32,310,190 |
| 2022-02-04 | $13.68 | $13.68 | $13.68 | $13.68 | $13.68 | 0 |
| 2022-02-03 | $13.68 | $13.68 | $13.68 | $13.68 | $13.68 | 0 |
| 2022-02-02 | $13.68 | $13.68 | $13.68 | $13.68 | $13.68 | 0 |
| 2022-02-01 | $13.68 | $13.68 | $13.68 | $13.68 | $13.68 | 0 |
| 2022-01-28 | $13.35 | $13.88 | $13.20 | $13.68 | $13.68 | 26,212,350 |
| 2022-01-27 | $13.38 | $13.87 | $13.22 | $13.37 | $13.37 | 30,932,650 |
| 2022-01-26 | $13.47 | $13.69 | $13.26 | $13.42 | $13.42 | 18,139,060 |
| 2022-01-25 | $13.08 | $13.96 | $13.02 | $13.52 | $13.52 | 34,861,740 |
| 2022-01-24 | $13.27 | $13.59 | $13.00 | $13.13 | $13.13 | 44,618,270 |
| 2022-01-21 | $13.18 | $14.03 | $13.06 | $13.12 | $13.12 | 76,379,620 |
| 2022-01-20 | $12.43 | $12.93 | $12.37 | $12.82 | $12.82 | 19,328,150 |
| 2022-01-19 | $12.43 | $12.54 | $12.24 | $12.42 | $12.42 | 11,521,980 |
| 2022-01-18 | $12.39 | $12.51 | $12.11 | $12.45 | $12.45 | 15,971,860 |
| 2022-01-17 | $12.31 | $12.53 | $12.15 | $12.36 | $12.36 | 13,765,300 |
| 2022-01-14 | $12.73 | $12.83 | $12.23 | $12.31 | $12.31 | 21,993,620 |
| 2022-01-13 | $12.63 | $13.00 | $12.60 | $12.77 | $12.77 | 15,382,420 |
| 2022-01-12 | $12.65 | $12.86 | $12.54 | $12.67 | $12.67 | 13,502,400 |
| 2022-01-11 | $12.59 | $12.93 | $12.57 | $12.72 | $12.72 | 17,624,850 |
| 2022-01-10 | $12.11 | $12.80 | $12.05 | $12.58 | $12.58 | 28,748,960 |
| 2022-01-07 | $12.29 | $12.62 | $12.22 | $12.48 | $12.48 | 14,351,530 |
| 2022-01-06 | $12.78 | $12.88 | $12.22 | $12.32 | $12.32 | 26,669,490 |
| 2022-01-05 | $12.41 | $13.11 | $12.38 | $12.83 | $12.83 | 54,939,070 |
| 2022-01-04 | $12.04 | $12.50 | $11.98 | $12.46 | $12.46 | 27,874,370 |
| 2022-01-03 | $12.06 | $12.06 | $12.06 | $12.06 | $12.06 | 0 |
| 2021-12-31 | $12.01 | $12.16 | $11.90 | $12.06 | $12.06 | 13,793,680 |
| 2021-12-30 | $11.93 | $12.21 | $11.91 | $12.03 | $12.03 | 19,219,830 |
| 2021-12-29 | $11.61 | $12.06 | $11.61 | $12.00 | $12.00 | 28,525,990 |
| 2021-12-28 | $11.70 | $11.92 | $11.50 | $11.60 | $11.60 | 18,447,070 |
| 2021-12-27 | $11.09 | $11.75 | $11.05 | $11.71 | $11.71 | 26,579,490 |
| 2021-12-24 | $11.14 | $11.18 | $11.05 | $11.10 | $11.10 | 8,533,740 |
| 2021-12-23 | $11.31 | $11.39 | $11.09 | $11.13 | $11.13 | 10,986,430 |
| 2021-12-22 | $11.43 | $11.55 | $11.30 | $11.36 | $11.36 | 15,358,440 |
| 2021-12-21 | $11.04 | $11.28 | $10.97 | $11.27 | $11.27 | 10,907,510 |
| 2021-12-20 | $10.91 | $11.11 | $10.86 | $11.04 | $11.04 | 12,601,680 |
| 2021-12-17 | $11.07 | $11.09 | $10.90 | $11.03 | $11.03 | 9,455,430 |
| 2021-12-16 | $11.05 | $11.14 | $10.82 | $11.10 | $11.10 | 18,170,420 |
| 2021-12-15 | $11.12 | $11.25 | $11.03 | $11.05 | $11.05 | 9,765,050 |
| 2021-12-14 | $11.28 | $11.28 | $11.01 | $11.11 | $11.11 | 11,901,950 |
| 2021-12-13 | $11.50 | $11.54 | $11.25 | $11.33 | $11.33 | 14,499,130 |
| 2021-12-07 | $11.29 | $11.77 | $11.24 | $11.66 | $11.66 | 32,302,100 |
| 2021-12-06 | $11.00 | $11.30 | $10.94 | $11.11 | $11.11 | 11,983,420 |
| 2021-12-03 | $11.12 | $11.12 | $11.12 | $11.12 | $11.12 | 17,586,840 |
| 2021-12-02 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 14,154,580 |
| 2021-12-01 | $10.67 | $11.00 | $10.67 | $10.97 | $10.97 | 17,123,030 |
| 2021-11-30 | $10.88 | $10.97 | $10.68 | $10.70 | $10.70 | 21,508,690 |
| 2021-11-29 | $11.19 | $11.35 | $10.79 | $10.98 | $10.98 | 57,517,270 |
| 2021-11-26 | $11.60 | $11.84 | $11.16 | $11.74 | $11.74 | 40,534,210 |
| 2021-11-25 | $11.87 | $11.88 | $11.65 | $11.70 | $11.70 | 9,325,490 |
| 2021-11-24 | $12.01 | $12.02 | $11.56 | $11.88 | $11.88 | 17,907,180 |
| 2021-11-23 | $12.18 | $12.28 | $11.91 | $11.99 | $11.99 | 9,768,010 |
| 2021-11-22 | $11.97 | $12.22 | $11.91 | $12.08 | $12.08 | 14,521,740 |
| 2021-11-19 | $12.17 | $12.24 | $11.81 | $11.97 | $11.97 | 18,248,020 |
| 2021-11-18 | $12.40 | $12.50 | $12.17 | $12.20 | $12.20 | 8,570,140 |
| 2021-11-17 | $12.38 | $12.52 | $12.30 | $12.40 | $12.40 | 8,269,190 |
| 2021-11-16 | $12.60 | $12.65 | $12.28 | $12.39 | $12.39 | 11,045,010 |
| 2021-11-15 | $12.65 | $12.71 | $12.50 | $12.51 | $12.51 | 13,532,530 |
| 2021-11-12 | $12.26 | $12.85 | $12.14 | $12.73 | $12.73 | 31,066,010 |
| 2021-11-11 | $11.88 | $12.35 | $11.85 | $12.27 | $12.27 | 25,107,450 |
| 2021-11-10 | $11.96 | $12.04 | $11.76 | $11.93 | $11.93 | 14,531,840 |
| 2021-11-09 | $12.19 | $12.30 | $11.86 | $12.00 | $12.00 | 21,602,330 |
| 2021-11-08 | $11.54 | $12.29 | $11.54 | $12.21 | $12.21 | 60,012,700 |
| 2021-11-05 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 11,281,440 |
| 2021-11-04 | $11.48 | $11.53 | $11.18 | $11.28 | $11.28 | 15,207,200 |
| 2021-11-03 | $11.51 | $11.68 | $11.36 | $11.52 | $11.52 | 9,612,660 |
| 2021-11-02 | $11.76 | $11.85 | $11.42 | $11.61 | $11.61 | 12,273,200 |
| 2021-11-01 | $11.70 | $11.88 | $11.52 | $11.77 | $11.77 | 17,624,910 |
| 2021-10-29 | $11.24 | $11.93 | $11.10 | $11.84 | $11.84 | 26,889,450 |
| 2021-10-28 | $10.92 | $11.32 | $10.87 | $11.28 | $11.28 | 16,109,640 |
| 2021-10-27 | $10.94 | $11.14 | $10.90 | $10.92 | $10.92 | 8,509,820 |
| 2021-10-26 | $10.84 | $11.15 | $10.80 | $11.04 | $11.04 | 12,341,610 |
| 2021-10-25 | $10.97 | $11.00 | $10.50 | $10.96 | $10.96 | 22,589,560 |
| 2021-10-22 | $11.42 | $11.53 | $11.11 | $11.18 | $11.18 | 17,081,370 |
| 2021-10-21 | $11.80 | $11.98 | $11.42 | $11.43 | $11.43 | 17,902,380 |
| 2021-10-20 | $11.75 | $11.88 | $11.43 | $11.80 | $11.80 | 21,937,590 |
| 2021-10-19 | $11.89 | $11.98 | $11.70 | $11.85 | $11.85 | 14,404,520 |
| 2021-10-18 | $11.81 | $12.07 | $11.61 | $12.02 | $12.02 | 20,851,650 |
| 2021-10-15 | $11.95 | $12.30 | $11.87 | $11.92 | $11.92 | 40,741,350 |
| 2021-10-14 | $11.34 | $12.31 | $11.31 | $11.94 | $11.94 | 70,365,910 |
| 2021-10-13 | $11.43 | $11.48 | $11.01 | $11.31 | $11.31 | 18,201,330 |
| 2021-10-12 | $11.50 | $11.75 | $11.40 | $11.48 | $11.48 | 18,723,000 |
| 2021-10-11 | $11.35 | $11.70 | $11.25 | $11.58 | $11.58 | 27,967,450 |
| 2021-09-30 | $10.79 | $10.96 | $10.65 | $10.74 | $10.74 | 10,116,000 |
| 2021-09-29 | $10.80 | $10.89 | $10.66 | $10.78 | $10.78 | 11,740,630 |
| 2021-09-28 | $10.90 | $11.01 | $10.75 | $10.88 | $10.88 | 9,897,910 |
| 2021-09-27 | $11.08 | $11.28 | $10.86 | $10.93 | $10.93 | 19,044,280 |
| 2021-09-24 | $10.87 | $11.30 | $10.86 | $11.10 | $11.10 | 26,282,540 |
| 2021-09-23 | $10.88 | $11.03 | $10.78 | $10.87 | $10.87 | 11,234,570 |
| 2021-09-22 | $10.74 | $10.96 | $10.53 | $10.90 | $10.90 | 20,713,550 |
| 2021-09-21 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 0 |
| 2021-09-20 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 0 |
| 2021-09-17 | $10.07 | $11.00 | $10.04 | $10.87 | $10.87 | 33,846,900 |
| 2021-09-16 | $10.33 | $10.47 | $10.08 | $10.10 | $10.10 | 15,296,340 |
| 2021-09-15 | $10.29 | $10.54 | $10.13 | $10.40 | $10.40 | 17,277,540 |
| 2021-09-14 | $10.72 | $10.72 | $10.33 | $10.36 | $10.36 | 19,788,990 |
| 2021-09-13 | $10.67 | $11.03 | $10.53 | $10.78 | $10.78 | 29,689,450 |
| 2021-09-09 | $10.51 | $10.67 | $10.36 | $10.53 | $10.53 | 16,127,890 |
| 2021-09-08 | $10.70 | $10.90 | $10.49 | $10.50 | $10.50 | 26,889,280 |
| 2021-09-07 | $10.55 | $10.82 | $10.35 | $10.79 | $10.79 | 34,816,720 |
| 2021-09-06 | $10.05 | $10.59 | $9.94 | $10.39 | $10.39 | 48,658,010 |
| 2021-09-03 | $9.81 | $10.05 | $9.72 | $10.01 | $10.01 | 23,456,210 |
| 2021-09-02 | $9.78 | $9.97 | $9.70 | $9.81 | $9.81 | 20,658,700 |
| 2021-09-01 | $9.41 | $9.90 | $9.35 | $9.80 | $9.80 | 33,595,320 |
| 2021-08-31 | $9.16 | $9.50 | $9.13 | $9.44 | $9.44 | 22,827,800 |
| 2021-08-30 | $9.39 | $9.39 | $9.17 | $9.18 | $9.18 | 13,286,900 |
| 2021-08-27 | $9.45 | $9.53 | $9.35 | $9.39 | $9.39 | 13,726,800 |
| 2021-08-26 | $9.48 | $9.53 | $9.37 | $9.44 | $9.44 | 20,590,360 |
| 2021-08-25 | $9.02 | $9.62 | $9.00 | $9.56 | $9.56 | 40,886,370 |
| 2021-08-24 | $9.04 | $9.11 | $8.90 | $9.02 | $9.02 | 14,263,230 |
| 2021-08-23 | $8.99 | $9.09 | $8.97 | $9.04 | $9.04 | 9,837,780 |
| 2021-08-20 | $8.96 | $8.99 | $8.85 | $8.96 | $8.96 | 11,877,000 |
| 2021-08-19 | $9.12 | $9.14 | $8.96 | $9.00 | $9.00 | 15,159,250 |
| 2021-08-18 | $8.93 | $9.19 | $8.87 | $9.12 | $9.12 | 18,389,280 |
| 2021-08-17 | $9.08 | $9.43 | $8.89 | $8.96 | $8.96 | 41,632,010 |
| 2021-08-16 | $8.74 | $9.10 | $8.69 | $9.08 | $9.08 | 26,184,690 |
| 2021-08-13 | $8.70 | $8.80 | $8.66 | $8.74 | $8.74 | 8,623,380 |
| 2021-08-12 | $8.85 | $8.87 | $8.72 | $8.74 | $8.70 | 14,841,590 |
| 2021-08-11 | $8.72 | $8.96 | $8.70 | $8.84 | $8.80 | 24,481,380 |
| 2021-08-10 | $8.65 | $8.73 | $8.62 | $8.71 | $8.67 | 15,265,030 |
| 2021-08-09 | $8.35 | $8.74 | $8.32 | $8.69 | $8.65 | 19,760,980 |
| 2021-08-06 | $8.59 | $8.60 | $8.39 | $8.41 | $8.37 | 15,962,350 |
| 2021-08-05 | $8.58 | $8.72 | $8.48 | $8.54 | $8.50 | 15,960,870 |
| 2021-08-04 | $8.73 | $8.75 | $8.56 | $8.61 | $8.57 | 18,044,580 |
| 2021-08-03 | $8.58 | $8.95 | $8.58 | $8.73 | $8.69 | 29,270,260 |
| 2021-08-02 | $8.65 | $8.75 | $8.39 | $8.66 | $8.62 | 31,994,060 |
| 2021-07-30 | $8.70 | $8.84 | $8.58 | $8.75 | $8.71 | 21,317,800 |
| 2021-07-29 | $9.03 | $9.17 | $8.70 | $8.82 | $8.78 | 38,383,510 |
| 2021-07-28 | $9.29 | $9.30 | $8.99 | $9.04 | $9.00 | 25,913,680 |
| 2021-07-27 | $9.57 | $9.58 | $9.30 | $9.32 | $9.28 | 18,151,350 |
| 2021-07-26 | $9.88 | $9.88 | $9.51 | $9.52 | $9.48 | 23,296,140 |
| 2021-07-23 | $10.05 | $10.05 | $9.90 | $9.92 | $9.87 | 14,062,730 |
| 2021-07-22 | $10.09 | $10.16 | $9.99 | $10.07 | $10.02 | 11,486,720 |
| 2021-07-21 | $10.25 | $10.30 | $10.07 | $10.09 | $10.04 | 14,915,010 |
| 2021-07-20 | $10.26 | $10.44 | $10.25 | $10.27 | $10.22 | 7,886,570 |
| 2021-07-19 | $10.42 | $10.42 | $10.14 | $10.36 | $10.31 | 15,824,810 |
| 2021-07-16 | $10.42 | $10.54 | $10.40 | $10.47 | $10.42 | 8,567,910 |
| 2021-07-15 | $10.50 | $10.54 | $10.33 | $10.42 | $10.37 | 11,090,630 |
| 2021-07-14 | $10.61 | $10.71 | $10.54 | $10.54 | $10.49 | 8,756,400 |
| 2021-07-13 | $10.55 | $10.64 | $10.52 | $10.62 | $10.57 | 9,912,100 |
| 2021-07-12 | $10.60 | $10.64 | $10.54 | $10.56 | $10.51 | 9,217,110 |
| 2021-07-09 | $10.66 | $10.68 | $10.47 | $10.57 | $10.52 | 18,537,740 |
| 2021-07-08 | $10.89 | $10.89 | $10.70 | $10.72 | $10.67 | 11,049,920 |
| 2021-07-07 | $10.86 | $10.90 | $10.82 | $10.90 | $10.85 | 8,024,400 |
| 2021-07-06 | $10.82 | $10.95 | $10.81 | $10.90 | $10.85 | 9,604,950 |
| 2021-07-05 | $11.00 | $11.02 | $10.83 | $10.86 | $10.81 | 12,459,450 |
| 2021-07-01 | $11.22 | $11.23 | $11.10 | $11.10 | $11.05 | 12,823,570 |
| 2021-06-30 | $11.15 | $11.22 | $11.12 | $11.18 | $11.13 | 6,971,690 |
| 2021-06-29 | $11.26 | $11.26 | $11.12 | $11.16 | $11.11 | 15,490,140 |
| 2021-06-28 | $11.37 | $11.37 | $11.22 | $11.28 | $11.23 | 11,311,090 |
| 2021-06-25 | $11.39 | $11.49 | $11.20 | $11.40 | $11.35 | 16,872,710 |
| 2021-06-24 | $11.33 | $11.35 | $11.23 | $11.30 | $11.25 | 9,129,650 |
| 2021-06-23 | $11.24 | $11.43 | $11.20 | $11.39 | $11.34 | 12,325,430 |
| 2021-06-22 | $11.15 | $11.24 | $11.14 | $11.24 | $11.19 | 7,350,770 |
| 2021-06-21 | $11.25 | $11.31 | $11.13 | $11.15 | $11.10 | 17,078,460 |
| 2021-06-18 | $11.45 | $11.48 | $11.24 | $11.33 | $11.28 | 17,305,130 |
| 2021-06-17 | $11.35 | $11.47 | $11.35 | $11.44 | $11.39 | 13,340,970 |
| 2021-06-16 | $11.53 | $11.57 | $11.30 | $11.35 | $11.30 | 23,784,970 |
| 2021-06-15 | $11.68 | $11.69 | $11.51 | $11.53 | $11.48 | 15,567,360 |
| 2021-06-14 | $11.69 | $11.69 | $11.69 | $11.69 | $11.64 | 0 |
| 2021-06-11 | $11.70 | $11.79 | $11.56 | $11.69 | $11.64 | 40,387,210 |
| 2021-06-10 | $11.88 | $12.08 | $11.85 | $11.85 | $11.80 | 25,420,100 |
| 2021-06-09 | $11.80 | $11.86 | $11.71 | $11.86 | $11.81 | 17,557,110 |
| 2021-06-08 | $11.55 | $11.93 | $11.51 | $11.82 | $11.77 | 35,214,910 |
| 2021-06-07 | $11.59 | $11.59 | $11.46 | $11.52 | $11.47 | 15,552,820 |
| 2021-06-04 | $11.70 | $11.72 | $11.52 | $11.59 | $11.54 | 16,701,500 |
| 2021-06-03 | $11.63 | $11.80 | $11.61 | $11.69 | $11.64 | 18,393,690 |
| 2021-06-02 | $11.70 | $11.78 | $11.57 | $11.63 | $11.58 | 22,023,830 |
| 2021-06-01 | $11.57 | $11.76 | $11.57 | $11.71 | $11.66 | 17,878,990 |
| 2021-05-31 | $11.61 | $11.65 | $11.50 | $11.59 | $11.54 | 25,959,720 |
| 2021-05-28 | $11.98 | $11.98 | $11.83 | $11.86 | $11.81 | 13,057,520 |
| 2021-05-27 | $11.97 | $12.04 | $11.88 | $11.98 | $11.93 | 19,875,450 |
| 2021-05-26 | $12.14 | $12.20 | $11.95 | $12.00 | $11.95 | 17,203,160 |
| 2021-05-25 | $12.03 | $12.22 | $11.97 | $12.14 | $12.08 | 17,528,130 |
| 2021-05-24 | $11.93 | $12.01 | $11.87 | $12.01 | $11.96 | 8,984,330 |
| 2021-05-21 | $12.07 | $12.07 | $11.87 | $11.96 | $11.91 | 9,892,410 |
| 2021-05-20 | $12.01 | $12.09 | $11.89 | $12.02 | $11.97 | 11,037,790 |
| 2021-05-19 | $12.18 | $12.18 | $12.00 | $12.06 | $12.01 | 7,671,500 |
| 2021-05-18 | $12.10 | $12.17 | $12.00 | $12.12 | $12.06 | 7,229,830 |
| 2021-05-17 | $12.16 | $12.32 | $12.02 | $12.10 | $12.04 | 14,779,320 |
| 2021-05-14 | $11.91 | $12.27 | $11.91 | $12.24 | $12.18 | 16,631,020 |
| 2021-05-13 | $11.70 | $12.04 | $11.66 | $11.99 | $11.94 | 16,025,750 |
| 2021-05-12 | $11.68 | $11.82 | $11.65 | $11.78 | $11.73 | 13,148,300 |
| 2021-05-11 | $11.65 | $11.84 | $11.49 | $11.74 | $11.69 | 14,972,450 |
| 2021-05-10 | $11.50 | $11.62 | $11.37 | $11.50 | $11.45 | 14,628,580 |
| 2021-05-07 | $11.71 | $11.76 | $11.50 | $11.59 | $11.54 | 17,943,450 |
| 2021-05-06 | $12.11 | $12.13 | $11.66 | $11.70 | $11.65 | 25,704,440 |
| 2021-05-05 | $12.16 | $12.16 | $12.16 | $12.16 | $12.10 | 0 |
| 2021-05-04 | $12.16 | $12.16 | $12.16 | $12.16 | $12.10 | 0 |
| 2021-04-30 | $12.23 | $12.37 | $12.04 | $12.16 | $12.10 | 15,347,950 |
| 2021-04-29 | $12.14 | $12.38 | $12.10 | $12.29 | $12.23 | 10,506,700 |
| 2021-04-28 | $12.16 | $12.33 | $12.10 | $12.25 | $12.19 | 17,436,330 |
| 2021-04-27 | $12.71 | $12.74 | $12.04 | $12.11 | $12.05 | 32,461,670 |
| 2021-04-26 | $12.85 | $12.96 | $12.56 | $12.68 | $12.62 | 19,902,430 |
| 2021-04-23 | $13.02 | $13.06 | $12.79 | $12.93 | $12.87 | 10,303,860 |
| 2021-04-22 | $13.11 | $13.20 | $13.00 | $13.04 | $12.98 | 7,380,050 |
| 2021-04-21 | $13.18 | $13.18 | $12.97 | $13.07 | $13.01 | 10,005,060 |
| 2021-04-20 | $13.30 | $13.44 | $12.99 | $13.21 | $13.15 | 12,164,690 |
| 2021-04-19 | $12.92 | $13.37 | $12.92 | $13.35 | $13.29 | 20,500,550 |
| 2021-04-16 | $12.70 | $12.93 | $12.69 | $12.90 | $12.84 | 9,601,870 |
| 2021-04-15 | $12.75 | $12.89 | $12.61 | $12.66 | $12.60 | 9,658,350 |
| 2021-04-14 | $12.61 | $12.91 | $12.53 | $12.83 | $12.77 | 9,108,750 |
| 2021-04-13 | $12.90 | $12.92 | $12.64 | $12.67 | $12.61 | 13,371,170 |
| 2021-04-12 | $13.08 | $13.09 | $12.82 | $12.89 | $12.83 | 10,688,400 |
| 2021-04-09 | $12.99 | $13.11 | $12.97 | $13.03 | $12.97 | 8,233,160 |
| 2021-04-08 | $13.20 | $13.20 | $13.01 | $13.03 | $12.97 | 15,600,330 |
| 2021-04-07 | $13.22 | $13.32 | $13.07 | $13.30 | $13.24 | 10,600,860 |
| 2021-04-06 | $13.21 | $13.31 | $13.15 | $13.21 | $13.15 | 6,738,940 |
| 2021-04-05 | $13.14 | $13.14 | $13.14 | $13.14 | $13.08 | 0 |
| 2021-04-02 | $13.26 | $13.26 | $13.06 | $13.14 | $13.08 | 11,331,160 |
| 2021-04-01 | $13.39 | $13.43 | $13.20 | $13.27 | $13.21 | 9,704,050 |
| 2021-03-31 | $13.35 | $13.47 | $13.24 | $13.34 | $13.28 | 10,148,020 |
| 2021-03-30 | $13.34 | $13.45 | $13.20 | $13.37 | $13.31 | 14,222,950 |
| 2021-03-29 | $13.26 | $13.38 | $13.16 | $13.26 | $13.20 | 13,750,170 |
| 2021-03-26 | $13.16 | $13.50 | $13.14 | $13.19 | $13.13 | 18,295,850 |
| 2021-03-25 | $13.31 | $13.39 | $12.99 | $13.05 | $12.99 | 19,364,260 |
| 2021-03-24 | $13.70 | $13.73 | $13.28 | $13.31 | $13.25 | 18,573,890 |
| 2021-03-23 | $13.97 | $14.06 | $13.70 | $13.77 | $13.71 | 13,484,350 |
| 2021-03-22 | $13.88 | $14.15 | $13.82 | $13.98 | $13.92 | 15,187,650 |
| 2021-03-19 | $14.10 | $14.28 | $13.86 | $13.90 | $13.84 | 18,108,890 |
| 2021-03-18 | $14.38 | $14.50 | $14.13 | $14.25 | $14.19 | 16,344,460 |
| 2021-03-17 | $14.30 | $14.46 | $14.20 | $14.40 | $14.33 | 18,544,280 |
| 2021-03-16 | $14.06 | $14.59 | $14.00 | $14.41 | $14.34 | 37,846,270 |
| 2021-03-15 | $13.64 | $14.23 | $13.50 | $14.04 | $13.98 | 42,042,270 |
| 2021-03-12 | $13.38 | $13.53 | $13.27 | $13.50 | $13.44 | 13,329,310 |
| 2021-03-11 | $13.13 | $13.56 | $13.07 | $13.37 | $13.31 | 18,033,690 |
| 2021-03-10 | $13.17 | $13.24 | $13.02 | $13.12 | $13.06 | 10,964,660 |
| 2021-03-09 | $13.20 | $13.45 | $12.81 | $13.14 | $13.08 | 19,745,630 |
| 2021-03-08 | $13.41 | $13.53 | $13.07 | $13.08 | $13.02 | 18,541,570 |
| 2021-03-05 | $13.00 | $13.54 | $12.98 | $13.38 | $13.32 | 16,806,520 |
| 2021-03-04 | $13.53 | $13.74 | $13.29 | $13.34 | $13.28 | 17,751,700 |
| 2021-03-03 | $13.28 | $13.64 | $13.28 | $13.61 | $13.55 | 15,266,820 |
| 2021-03-02 | $13.54 | $13.55 | $13.24 | $13.34 | $13.28 | 12,780,550 |
| 2021-03-01 | $13.27 | $13.56 | $13.14 | $13.49 | $13.43 | 18,741,380 |
| 2021-02-26 | $13.44 | $13.66 | $13.10 | $13.18 | $13.12 | 27,695,840 |
| 2021-02-25 | $13.62 | $13.88 | $13.57 | $13.65 | $13.59 | 28,553,860 |
| 2021-02-24 | $13.65 | $13.95 | $13.30 | $13.47 | $13.41 | 28,870,980 |
| 2021-02-23 | $13.54 | $13.71 | $13.20 | $13.43 | $13.37 | 25,701,990 |
| 2021-02-22 | $13.45 | $13.98 | $13.35 | $13.50 | $13.44 | 63,192,630 |
| 2021-02-19 | $12.97 | $13.65 | $12.79 | $13.55 | $13.49 | 38,121,380 |
| 2021-02-18 | $12.58 | $13.17 | $12.40 | $13.00 | $12.94 | 39,209,840 |
| 2021-02-17 | $12.25 | $12.25 | $12.25 | $12.25 | $12.19 | 0 |
| 2021-02-16 | $12.25 | $12.25 | $12.25 | $12.25 | $12.19 | 0 |
| 2021-02-15 | $12.25 | $12.25 | $12.25 | $12.25 | $12.19 | 0 |
| 2021-02-12 | $12.25 | $12.25 | $12.25 | $12.25 | $12.19 | 0 |
| 2021-02-11 | $12.25 | $12.25 | $12.25 | $12.25 | $12.19 | 0 |
| 2021-02-10 | $12.23 | $12.30 | $12.13 | $12.25 | $12.19 | 16,243,680 |
| 2021-02-09 | $11.95 | $12.30 | $11.91 | $12.23 | $12.17 | 25,292,770 |
| 2021-02-08 | $12.03 | $12.10 | $11.60 | $11.95 | $11.90 | 30,716,850 |
| 2021-02-05 | $12.20 | $12.49 | $11.92 | $12.00 | $11.95 | 29,264,160 |
| 2021-02-04 | $11.92 | $12.33 | $11.70 | $11.96 | $11.91 | 49,864,400 |
| 2021-02-03 | $11.23 | $11.93 | $11.23 | $11.73 | $11.68 | 62,395,110 |
| 2021-02-02 | $12.12 | $12.32 | $11.28 | $11.38 | $11.33 | 107,702,590 |
| 2021-02-01 | $13.20 | $13.20 | $12.41 | $12.50 | $12.44 | 81,379,080 |
| 2021-01-29 | $13.43 | $14.00 | $13.08 | $13.79 | $13.73 | 43,506,160 |
| 2021-01-28 | $13.55 | $13.67 | $13.30 | $13.32 | $13.26 | 23,631,380 |
| 2021-01-27 | $13.27 | $13.78 | $13.20 | $13.67 | $13.61 | 28,563,550 |
| 2021-01-26 | $13.29 | $13.52 | $13.06 | $13.37 | $13.31 | 20,146,230 |
| 2021-01-25 | $13.14 | $13.33 | $12.95 | $13.18 | $13.12 | 12,318,320 |
| 2021-01-22 | $13.20 | $13.54 | $13.18 | $13.31 | $13.25 | 18,779,380 |
| 2021-01-21 | $13.02 | $13.35 | $12.86 | $13.26 | $13.20 | 26,455,710 |
| 2021-01-20 | $13.16 | $13.25 | $12.95 | $13.06 | $13.00 | 12,361,710 |
| 2021-01-19 | $12.94 | $13.30 | $12.79 | $13.15 | $13.09 | 18,273,900 |
| 2021-01-18 | $13.04 | $13.13 | $12.84 | $12.89 | $12.83 | 20,540,490 |
| 2021-01-15 | $13.10 | $13.24 | $12.96 | $13.04 | $12.98 | 15,339,390 |
| 2021-01-14 | $13.48 | $13.48 | $13.04 | $13.08 | $13.02 | 20,687,610 |
| 2021-01-13 | $13.10 | $13.71 | $12.93 | $13.57 | $13.51 | 24,582,610 |
| 2021-01-12 | $12.90 | $13.11 | $12.80 | $13.07 | $13.01 | 16,239,940 |
| 2021-01-11 | $13.01 | $13.18 | $12.86 | $12.88 | $12.82 | 17,800,040 |
| 2021-01-08 | $12.80 | $13.38 | $12.70 | $13.18 | $13.12 | 25,773,790 |
| 2021-01-07 | $13.53 | $13.61 | $12.76 | $12.83 | $12.77 | 44,866,070 |
| 2021-01-06 | $13.70 | $13.91 | $13.43 | $13.54 | $13.48 | 18,756,340 |
| 2021-01-05 | $13.88 | $13.89 | $13.63 | $13.81 | $13.75 | 20,091,920 |
| 2021-01-04 | $14.10 | $14.17 | $13.83 | $14.04 | $13.98 | 19,132,200 |
| 2021-01-01 | $14.13 | $14.13 | $14.13 | $14.13 | $14.07 | 0 |
| 2020-12-31 | $13.80 | $14.30 | $13.70 | $14.13 | $14.07 | 18,685,510 |
| 2020-12-30 | $13.36 | $13.72 | $13.25 | $13.63 | $13.57 | 10,509,830 |
| 2020-12-29 | $13.18 | $13.61 | $13.18 | $13.37 | $13.31 | 9,705,710 |
| 2020-12-28 | $13.43 | $13.45 | $13.17 | $13.27 | $13.21 | 12,073,790 |
| 2020-12-25 | $13.25 | $13.50 | $13.22 | $13.48 | $13.42 | 5,702,610 |
| 2020-12-24 | $13.35 | $13.41 | $13.18 | $13.35 | $13.29 | 7,808,000 |
| 2020-12-23 | $13.39 | $13.46 | $13.25 | $13.35 | $13.29 | 12,231,650 |
| 2020-12-22 | $13.96 | $13.96 | $13.31 | $13.35 | $13.29 | 25,641,950 |
| 2020-12-21 | $14.05 | $14.15 | $13.63 | $14.12 | $14.06 | 12,875,180 |
| 2020-12-18 | $14.43 | $14.43 | $14.15 | $14.21 | $14.15 | 8,264,150 |
| 2020-12-17 | $14.50 | $14.52 | $14.20 | $14.43 | $14.36 | 8,556,250 |
| 2020-12-16 | $14.60 | $14.70 | $14.36 | $14.38 | $14.31 | 9,237,880 |
| 2020-12-15 | $14.26 | $14.70 | $14.03 | $14.58 | $14.51 | 12,634,860 |
| 2020-12-14 | $14.24 | $14.32 | $14.11 | $14.26 | $14.20 | 6,549,520 |
| 2020-12-11 | $14.46 | $14.47 | $13.99 | $14.18 | $14.12 | 12,069,540 |
| 2020-12-10 | $14.46 | $14.53 | $14.32 | $14.35 | $14.28 | 6,337,780 |
| 2020-12-09 | $14.78 | $14.78 | $14.36 | $14.46 | $14.39 | 10,653,270 |
| 2020-12-08 | $15.06 | $15.06 | $14.64 | $14.65 | $14.58 | 11,004,700 |
| 2020-12-07 | $14.95 | $15.10 | $14.73 | $15.00 | $14.93 | 9,587,320 |
| 2020-12-04 | $15.15 | $15.28 | $14.95 | $14.99 | $14.92 | 8,879,920 |
| 2020-12-03 | $15.00 | $15.17 | $14.88 | $15.11 | $15.04 | 11,953,140 |
| 2020-12-02 | $15.20 | $15.29 | $14.85 | $14.90 | $14.83 | 15,938,000 |
| 2020-12-01 | $14.99 | $15.19 | $14.88 | $15.16 | $15.09 | 17,153,820 |
| 2020-11-30 | $14.90 | $15.27 | $14.77 | $15.03 | $14.96 | 26,896,440 |
| 2020-11-27 | $14.78 | $15.03 | $14.70 | $14.88 | $14.81 | 11,596,080 |
| 2020-11-26 | $14.60 | $14.90 | $14.60 | $14.82 | $14.75 | 13,958,060 |
| 2020-11-25 | $14.92 | $15.24 | $14.69 | $14.78 | $14.71 | 24,188,270 |
| 2020-11-24 | $14.90 | $15.06 | $14.61 | $14.76 | $14.69 | 18,568,600 |
| 2020-11-23 | $15.05 | $15.13 | $13.75 | $14.80 | $14.73 | 35,952,440 |
| 2020-11-20 | $15.37 | $15.49 | $15.09 | $15.28 | $15.21 | 25,225,560 |
| 2020-11-19 | $15.47 | $15.64 | $15.22 | $15.38 | $15.31 | 26,039,430 |
| 2020-11-18 | $15.34 | $15.84 | $15.19 | $15.70 | $15.63 | 41,252,680 |
| 2020-11-17 | $15.11 | $15.80 | $15.11 | $15.30 | $15.23 | 63,492,410 |
| 2020-11-16 | $14.46 | $15.09 | $14.31 | $14.97 | $14.90 | 40,029,190 |
| 2020-11-13 | $14.05 | $14.57 | $13.95 | $14.38 | $14.31 | 27,533,890 |
| 2020-11-12 | $13.93 | $14.33 | $13.92 | $14.17 | $14.11 | 16,811,410 |
| 2020-11-11 | $14.05 | $14.40 | $13.83 | $14.10 | $14.04 | 30,696,460 |
| 2020-11-10 | $14.52 | $14.52 | $14.01 | $14.01 | $13.95 | 96,391,760 |
| 2020-11-09 | $13.09 | $13.39 | $13.08 | $13.20 | $13.14 | 17,384,760 |
| 2020-11-06 | $12.99 | $13.11 | $12.83 | $12.95 | $12.89 | 10,838,710 |
| 2020-11-05 | $12.60 | $13.12 | $12.53 | $12.96 | $12.90 | 21,662,270 |
| 2020-11-04 | $12.17 | $12.59 | $12.15 | $12.49 | $12.43 | 14,340,410 |
| 2020-11-03 | $12.01 | $12.25 | $11.91 | $12.22 | $12.16 | 16,766,660 |
| 2020-11-02 | $12.49 | $12.59 | $11.94 | $11.96 | $11.91 | 28,121,290 |
| 2020-10-30 | $12.54 | $12.74 | $12.51 | $12.55 | $12.49 | 9,367,890 |
| 2020-10-29 | $12.52 | $12.63 | $12.48 | $12.56 | $12.50 | 10,080,470 |
| 2020-10-28 | $12.77 | $12.80 | $12.40 | $12.75 | $12.69 | 14,440,370 |
| 2020-10-27 | $12.84 | $12.92 | $12.75 | $12.80 | $12.74 | 9,709,350 |
| 2020-10-26 | $13.10 | $13.10 | $12.89 | $12.91 | $12.85 | 9,968,630 |
| 2020-10-23 | $13.17 | $13.23 | $13.09 | $13.11 | $13.05 | 7,871,550 |
| 2020-10-22 | $13.27 | $13.30 | $13.08 | $13.17 | $13.11 | 8,674,100 |
| 2020-10-21 | $13.22 | $13.42 | $13.20 | $13.32 | $13.26 | 12,995,730 |
| 2020-10-20 | $13.26 | $13.26 | $13.15 | $13.22 | $13.16 | 8,671,760 |
| 2020-10-19 | $13.42 | $13.52 | $13.21 | $13.26 | $13.20 | 13,118,230 |
| 2020-10-16 | $13.39 | $13.49 | $13.36 | $13.41 | $13.35 | 13,475,130 |
| 2020-10-15 | $13.73 | $13.77 | $13.41 | $13.43 | $13.37 | 25,807,890 |
| 2020-10-14 | $13.77 | $13.78 | $13.60 | $13.78 | $13.72 | 13,779,370 |
| 2020-10-13 | $13.91 | $13.92 | $13.71 | $13.80 | $13.74 | 12,438,080 |
| 2020-10-12 | $13.70 | $13.92 | $13.59 | $13.91 | $13.85 | 16,236,020 |
| 2020-10-09 | $13.72 | $13.82 | $13.60 | $13.64 | $13.58 | 12,631,650 |
| 2020-10-08 | $13.61 | $13.61 | $13.61 | $13.61 | $13.55 | 0 |
| 2020-10-07 | $13.61 | $13.61 | $13.61 | $13.61 | $13.55 | 0 |
| 2020-10-06 | $13.61 | $13.61 | $13.61 | $13.61 | $13.55 | 0 |
| 2020-10-05 | $13.61 | $13.61 | $13.61 | $13.61 | $13.55 | 0 |
| 2020-10-02 | $13.61 | $13.61 | $13.61 | $13.61 | $13.55 | 0 |
| 2020-10-01 | $13.61 | $13.61 | $13.61 | $13.61 | $13.55 | 0 |
| 2020-09-30 | $13.70 | $13.73 | $13.52 | $13.61 | $13.55 | 8,751,920 |
| 2020-09-29 | $13.81 | $13.84 | $13.64 | $13.68 | $13.62 | 9,286,690 |
| 2020-09-28 | $13.66 | $13.84 | $13.64 | $13.76 | $13.70 | 7,817,200 |
| 2020-09-25 | $13.81 | $13.85 | $13.55 | $13.63 | $13.57 | 10,619,130 |
| 2020-09-24 | $13.97 | $13.98 | $13.76 | $13.78 | $13.72 | 13,408,440 |
| 2020-09-23 | $14.00 | $14.09 | $13.89 | $13.94 | $13.88 | 11,028,880 |
| 2020-09-22 | $14.26 | $14.26 | $13.90 | $13.98 | $13.92 | 24,703,390 |
| 2020-09-21 | $14.69 | $14.71 | $14.37 | $14.42 | $14.35 | 13,287,070 |
| 2020-09-18 | $14.46 | $14.70 | $14.35 | $14.68 | $14.61 | 15,165,180 |
| 2020-09-17 | $14.50 | $14.70 | $14.34 | $14.48 | $14.41 | 13,960,110 |
| 2020-09-16 | $14.52 | $14.90 | $14.48 | $14.62 | $14.55 | 18,543,890 |
| 2020-09-15 | $14.22 | $14.56 | $14.10 | $14.56 | $14.49 | 24,607,230 |
| 2020-09-14 | $14.55 | $14.60 | $14.15 | $14.31 | $14.24 | 29,202,380 |
| 2020-09-11 | $15.13 | $15.13 | $14.25 | $14.50 | $14.43 | 35,741,130 |
| 2020-09-10 | $15.41 | $15.43 | $15.06 | $15.08 | $15.01 | 19,270,070 |
| 2020-09-09 | $15.30 | $15.63 | $15.14 | $15.28 | $15.21 | 22,561,740 |
| 2020-09-08 | $14.88 | $15.44 | $14.88 | $15.42 | $15.35 | 27,562,640 |
| 2020-09-07 | $14.78 | $15.08 | $14.71 | $14.88 | $14.81 | 24,786,710 |
| 2020-09-04 | $14.55 | $14.95 | $14.29 | $14.93 | $14.86 | 18,795,850 |
| 2020-09-03 | $14.86 | $15.14 | $14.52 | $14.76 | $14.69 | 21,404,890 |
| 2020-09-02 | $15.05 | $15.16 | $14.78 | $14.82 | $14.75 | 15,912,760 |
| 2020-09-01 | $15.22 | $15.23 | $14.87 | $14.98 | $14.91 | 19,315,960 |
| 2020-08-31 | $15.15 | $15.36 | $15.00 | $15.22 | $15.15 | 21,780,390 |
| 2020-08-28 | $14.97 | $15.20 | $14.81 | $15.19 | $15.12 | 17,099,480 |
| 2020-08-27 | $15.27 | $15.28 | $14.82 | $14.90 | $14.83 | 16,201,430 |
| 2020-08-26 | $15.42 | $15.64 | $15.13 | $15.27 | $15.20 | 17,023,970 |
| 2020-08-25 | $15.59 | $15.67 | $15.15 | $15.42 | $15.35 | 17,556,120 |
| 2020-08-24 | $15.47 | $15.80 | $15.30 | $15.65 | $15.58 | 22,322,330 |
| 2020-08-21 | $15.20 | $15.54 | $14.98 | $15.36 | $15.29 | 22,385,200 |
| 2020-08-20 | $15.37 | $15.56 | $14.95 | $15.04 | $14.97 | 25,586,890 |
| 2020-08-19 | $15.08 | $15.85 | $14.92 | $15.46 | $15.39 | 52,645,560 |
| 2020-08-18 | $15.04 | $15.38 | $14.86 | $15.10 | $15.03 | 26,890,340 |
| 2020-08-17 | $15.14 | $15.19 | $14.83 | $15.03 | $14.96 | 29,918,920 |
| 2020-08-14 | $14.41 | $15.07 | $14.21 | $15.04 | $14.97 | 38,048,000 |
| 2020-08-13 | $14.85 | $14.90 | $14.33 | $14.43 | $14.36 | 33,592,110 |
| 2020-08-12 | $14.39 | $14.90 | $14.36 | $14.79 | $14.72 | 44,705,610 |
| 2020-08-11 | $14.37 | $14.70 | $14.25 | $14.35 | $14.28 | 25,487,590 |
| 2020-08-10 | $14.15 | $14.40 | $14.00 | $14.37 | $14.30 | 22,561,030 |
| 2020-08-07 | $14.00 | $14.27 | $13.93 | $14.12 | $14.06 | 21,778,310 |
| 2020-08-06 | $14.00 | $14.12 | $13.85 | $13.97 | $13.91 | 15,897,700 |
| 2020-08-05 | $14.09 | $14.14 | $13.85 | $14.03 | $13.97 | 18,872,350 |
| 2020-08-04 | $14.16 | $14.27 | $14.01 | $14.14 | $14.08 | 27,526,160 |
| 2020-08-03 | $14.26 | $14.35 | $14.10 | $14.25 | $14.04 | 35,572,700 |
| 2020-07-31 | $14.05 | $14.40 | $14.00 | $14.20 | $13.99 | 20,450,980 |
| 2020-07-30 | $14.41 | $14.41 | $13.95 | $14.04 | $13.83 | 23,062,660 |
| 2020-07-29 | $13.82 | $14.39 | $13.68 | $14.33 | $14.11 | 25,570,900 |
| 2020-07-28 | $14.06 | $14.13 | $13.74 | $13.82 | $13.61 | 21,597,520 |
| 2020-07-27 | $14.19 | $14.31 | $13.85 | $13.94 | $13.73 | 18,843,540 |
| 2020-07-24 | $14.46 | $14.78 | $14.09 | $14.19 | $13.98 | 28,148,110 |
| 2020-07-23 | $14.87 | $14.87 | $14.20 | $14.59 | $14.37 | 37,599,190 |
| 2020-07-22 | $14.99 | $15.25 | $14.86 | $14.93 | $14.71 | 27,715,300 |
| 2020-07-21 | $15.04 | $15.15 | $14.83 | $14.91 | $14.69 | 19,606,030 |
| 2020-07-20 | $14.87 | $15.09 | $14.56 | $15.02 | $14.79 | 34,608,340 |
| 2020-07-17 | $15.18 | $15.30 | $14.60 | $14.84 | $14.62 | 29,198,050 |
| 2020-07-16 | $16.22 | $16.23 | $14.90 | $15.05 | $14.82 | 36,440,260 |
| 2020-07-15 | $16.17 | $16.50 | $15.96 | $16.05 | $15.81 | 41,498,120 |
| 2020-07-14 | $16.30 | $16.36 | $15.89 | $16.00 | $15.76 | 27,876,070 |
| 2020-07-13 | $16.48 | $16.63 | $16.11 | $16.41 | $16.16 | 41,286,810 |
| 2020-07-10 | $16.14 | $16.68 | $15.80 | $16.57 | $16.32 | 53,146,010 |
| 2020-07-09 | $16.04 | $16.28 | $15.92 | $16.16 | $15.92 | 40,221,680 |
| 2020-07-08 | $16.04 | $16.09 | $15.75 | $16.03 | $15.79 | 36,759,660 |
| 2020-07-07 | $16.48 | $16.77 | $16.03 | $16.10 | $15.86 | 49,317,580 |
| 2020-07-06 | $15.63 | $16.42 | $15.51 | $16.36 | $16.11 | 50,841,830 |
| 2020-07-03 | $15.90 | $15.94 | $15.45 | $15.62 | $15.39 | 34,225,240 |
| 2020-07-02 | $15.40 | $15.89 | $15.22 | $15.87 | $15.63 | 38,659,110 |
| 2020-07-01 | $15.30 | $15.50 | $15.13 | $15.41 | $15.18 | 15,588,330 |
| 2020-06-30 | $15.22 | $15.49 | $15.10 | $15.24 | $15.01 | 12,797,700 |
| 2020-06-29 | $15.19 | $15.24 | $15.02 | $15.09 | $14.86 | 12,955,220 |
| 2020-06-26 | $15.33 | $15.33 | $15.33 | $15.33 | $15.10 | 0 |
| 2020-06-25 | $15.33 | $15.33 | $15.33 | $15.33 | $15.10 | 0 |
| 2020-06-24 | $15.32 | $15.51 | $15.10 | $15.33 | $15.10 | 17,481,440 |
| 2020-06-23 | $15.35 | $15.35 | $15.07 | $15.32 | $15.09 | 15,988,820 |
| 2020-06-22 | $15.80 | $15.84 | $15.30 | $15.35 | $15.12 | 17,513,260 |
| 2020-06-19 | $15.69 | $15.91 | $15.51 | $15.82 | $15.58 | 13,283,630 |
| 2020-06-18 | $15.60 | $15.99 | $15.55 | $15.71 | $15.47 | 11,025,600 |
| 2020-06-17 | $15.51 | $15.84 | $15.39 | $15.65 | $15.42 | 12,656,680 |
| 2020-06-16 | $15.40 | $16.17 | $15.38 | $15.63 | $15.40 | 12,962,570 |
| 2020-06-15 | $15.80 | $15.88 | $15.20 | $15.21 | $14.98 | 20,681,500 |
| 2020-06-12 | $15.70 | $16.02 | $15.55 | $16.02 | $15.78 | 11,886,620 |
| 2020-06-11 | $16.25 | $16.40 | $15.92 | $16.02 | $15.78 | 10,577,690 |
| 2020-06-10 | $16.37 | $16.50 | $16.10 | $16.31 | $16.07 | 8,605,810 |
| 2020-06-09 | $16.37 | $16.64 | $16.23 | $16.44 | $16.19 | 12,063,900 |
| 2020-06-08 | $16.77 | $16.90 | $16.20 | $16.31 | $16.07 | 17,544,050 |
| 2020-06-05 | $16.32 | $16.90 | $16.28 | $16.70 | $16.45 | 16,781,670 |
| 2020-06-04 | $16.65 | $16.65 | $16.00 | $16.34 | $16.09 | 25,111,400 |
| 2020-06-03 | $16.90 | $17.03 | $16.61 | $16.70 | $16.45 | 15,362,580 |
| 2020-06-02 | $17.00 | $17.42 | $16.76 | $16.91 | $16.66 | 21,836,020 |
| 2020-06-01 | $16.44 | $17.13 | $16.11 | $17.00 | $16.74 | 23,632,800 |
| 2020-05-29 | $15.45 | $16.59 | $15.42 | $16.35 | $16.10 | 27,333,110 |
| 2020-05-28 | $15.28 | $15.65 | $15.08 | $15.60 | $15.37 | 19,499,590 |
| 2020-05-27 | $15.62 | $15.76 | $14.95 | $15.01 | $14.78 | 12,331,140 |
| 2020-05-26 | $15.20 | $15.54 | $15.14 | $15.44 | $15.21 | 18,432,040 |
| 2020-05-25 | $14.87 | $15.22 | $14.55 | $15.18 | $14.95 | 16,395,800 |
| 2020-05-22 | $14.97 | $15.06 | $14.68 | $14.89 | $14.67 | 16,929,540 |
| 2020-05-21 | $15.24 | $15.46 | $14.90 | $14.94 | $14.72 | 18,510,930 |
| 2020-05-20 | $15.19 | $15.35 | $14.89 | $15.19 | $14.96 | 29,229,030 |
| 2020-05-19 | $14.30 | $15.27 | $14.30 | $15.17 | $14.94 | 54,895,090 |
| 2020-05-18 | $13.70 | $14.19 | $13.52 | $14.17 | $13.96 | 26,219,840 |
| 2020-05-15 | $13.68 | $13.82 | $13.66 | $13.70 | $13.49 | 12,346,390 |
| 2020-05-14 | $13.91 | $13.92 | $13.63 | $13.67 | $13.46 | 22,168,210 |
| 2020-05-13 | $14.00 | $14.02 | $13.82 | $13.98 | $13.77 | 17,511,240 |
| 2020-05-12 | $13.91 | $14.19 | $13.77 | $14.08 | $13.87 | 19,642,810 |
| 2020-05-11 | $14.18 | $14.27 | $13.84 | $13.98 | $13.77 | 27,960,780 |
| 2020-05-08 | $14.15 | $14.25 | $13.94 | $14.18 | $13.97 | 32,412,260 |
| 2020-05-07 | $14.83 | $14.90 | $14.00 | $14.03 | $13.82 | 45,488,490 |
| 2020-05-06 | $15.47 | $15.65 | $14.74 | $14.99 | $14.77 | 34,968,690 |
| 2020-05-05 | $15.80 | $15.80 | $15.80 | $15.80 | $15.56 | 0 |
| 2020-05-04 | $15.80 | $15.80 | $15.80 | $15.80 | $15.56 | 0 |
| 2020-05-01 | $15.80 | $15.80 | $15.80 | $15.80 | $15.56 | 0 |
| 2020-04-30 | $15.75 | $16.06 | $15.51 | $15.80 | $15.56 | 18,279,810 |
| 2020-04-29 | $15.80 | $16.00 | $15.51 | $15.75 | $15.51 | 29,067,670 |
| 2020-04-28 | $15.00 | $15.46 | $14.32 | $15.46 | $15.23 | 52,774,430 |
| 2020-04-27 | $14.25 | $14.40 | $14.00 | $14.05 | $13.84 | 9,398,490 |
| 2020-04-24 | $14.90 | $14.90 | $14.14 | $14.36 | $14.14 | 13,887,220 |
| 2020-04-23 | $14.55 | $15.10 | $14.53 | $14.99 | $14.77 | 13,752,940 |
| 2020-04-22 | $14.36 | $14.71 | $14.27 | $14.63 | $14.41 | 8,905,100 |
| 2020-04-21 | $14.54 | $14.65 | $14.34 | $14.50 | $14.28 | 11,431,330 |
| 2020-04-20 | $14.27 | $14.66 | $14.05 | $14.55 | $14.33 | 12,215,310 |
| 2020-04-17 | $13.71 | $14.50 | $13.71 | $14.19 | $13.98 | 21,754,680 |
| 2020-04-16 | $13.31 | $13.57 | $13.24 | $13.54 | $13.34 | 7,357,770 |
| 2020-04-15 | $13.65 | $13.77 | $13.36 | $13.37 | $13.17 | 7,112,680 |
| 2020-04-14 | $13.44 | $13.66 | $13.40 | $13.60 | $13.40 | 6,492,420 |
| 2020-04-13 | $13.39 | $13.51 | $13.21 | $13.44 | $13.24 | 6,081,570 |
| 2020-04-10 | $13.66 | $13.75 | $13.32 | $13.41 | $13.21 | 6,536,760 |
| 2020-04-09 | $13.24 | $13.81 | $13.24 | $13.61 | $13.41 | 12,333,390 |
| 2020-04-08 | $12.90 | $13.31 | $12.70 | $13.20 | $13.00 | 11,996,200 |
| 2020-04-07 | $13.18 | $13.24 | $12.97 | $13.05 | $12.85 | 10,419,080 |
| 2020-04-06 | $13.00 | $13.00 | $13.00 | $13.00 | $12.80 | 0 |
| 2020-04-03 | $12.56 | $13.15 | $12.55 | $13.00 | $12.80 | 18,910,840 |
| 2020-04-02 | $12.46 | $12.67 | $12.27 | $12.65 | $12.46 | 10,831,020 |
| 2020-04-01 | $12.52 | $12.81 | $12.45 | $12.45 | $12.26 | 8,374,110 |
| 2020-03-31 | $12.77 | $12.84 | $12.50 | $12.55 | $12.36 | 11,476,140 |
| 2020-03-30 | $13.03 | $13.11 | $12.59 | $12.61 | $12.42 | 14,031,520 |
| 2020-03-27 | $13.66 | $13.69 | $13.17 | $13.23 | $13.03 | 8,671,820 |
| 2020-03-26 | $13.78 | $13.90 | $13.49 | $13.55 | $13.35 | 10,560,690 |
| 2020-03-25 | $13.70 | $13.83 | $13.55 | $13.79 | $13.58 | 11,888,940 |
| 2020-03-24 | $12.93 | $13.38 | $12.87 | $13.32 | $13.12 | 10,743,890 |
| 2020-03-23 | $13.00 | $13.05 | $12.51 | $12.71 | $12.52 | 11,621,050 |
| 2020-03-20 | $13.01 | $13.35 | $12.99 | $13.30 | $13.10 | 9,689,810 |
| 2020-03-19 | $13.13 | $13.38 | $12.70 | $12.90 | $12.71 | 13,791,910 |
| 2020-03-18 | $13.18 | $13.75 | $13.13 | $13.22 | $13.02 | 19,652,420 |
| 2020-03-17 | $13.36 | $14.11 | $12.72 | $13.21 | $13.01 | 22,078,440 |
| 2020-03-16 | $14.51 | $14.60 | $13.33 | $13.47 | $13.27 | 24,436,860 |
| 2020-03-13 | $14.28 | $14.78 | $14.25 | $14.50 | $14.28 | 18,418,800 |
| 2020-03-12 | $15.45 | $15.46 | $14.93 | $14.97 | $14.75 | 19,111,720 |
| 2020-03-11 | $15.80 | $16.02 | $15.56 | $15.61 | $15.38 | 10,348,510 |
| 2020-03-10 | $15.29 | $15.89 | $15.29 | $15.78 | $15.54 | 14,796,100 |
| 2020-03-09 | $15.94 | $15.94 | $15.43 | $15.50 | $15.27 | 16,295,860 |
| 2020-03-06 | $16.58 | $16.75 | $16.16 | $16.29 | $16.05 | 14,021,120 |
| 2020-03-05 | $16.39 | $16.93 | $16.22 | $16.78 | $16.53 | 20,661,390 |
| 2020-03-04 | $15.94 | $16.40 | $15.83 | $16.30 | $16.06 | 12,391,660 |
| 2020-03-03 | $15.85 | $16.28 | $15.85 | $16.07 | $15.83 | 11,643,730 |
| 2020-03-02 | $15.38 | $15.94 | $15.33 | $15.82 | $15.58 | 13,072,920 |
| 2020-02-28 | $15.35 | $15.51 | $15.11 | $15.48 | $15.25 | 14,192,980 |
| 2020-02-27 | $15.80 | $15.90 | $15.51 | $15.73 | $15.49 | 12,301,380 |
| 2020-02-26 | $15.60 | $16.08 | $15.25 | $15.86 | $15.62 | 22,218,920 |
| 2020-02-25 | $15.94 | $16.15 | $15.63 | $15.83 | $15.59 | 19,639,180 |
| 2020-02-24 | $16.84 | $16.99 | $16.25 | $16.32 | $16.08 | 26,544,070 |
| 2020-02-21 | $17.05 | $17.28 | $16.75 | $17.09 | $16.83 | 18,380,260 |
| 2020-02-20 | $15.88 | $17.25 | $15.86 | $17.01 | $16.75 | 34,459,200 |
| 2020-02-19 | $15.84 | $16.04 | $15.73 | $15.84 | $15.60 | 10,430,480 |
| 2020-02-18 | $16.00 | $16.05 | $15.76 | $15.88 | $15.64 | 11,035,400 |
| 2020-02-17 | $15.84 | $16.00 | $15.75 | $16.00 | $15.76 | 11,843,600 |
| 2020-02-14 | $15.70 | $15.81 | $15.60 | $15.81 | $15.57 | 5,995,800 |
| 2020-02-13 | $16.00 | $16.06 | $15.60 | $15.70 | $15.46 | 9,914,290 |
| 2020-02-12 | $15.85 | $16.11 | $15.81 | $15.99 | $15.75 | 9,055,250 |
| 2020-02-11 | $16.00 | $16.20 | $15.83 | $15.97 | $15.73 | 8,191,790 |
| 2020-02-10 | $15.49 | $16.15 | $15.38 | $16.00 | $15.76 | 16,954,460 |
| 2020-02-07 | $15.39 | $15.61 | $15.20 | $15.58 | $15.35 | 10,382,230 |
| 2020-02-06 | $15.30 | $15.48 | $15.13 | $15.39 | $15.16 | 12,835,670 |
| 2020-02-05 | $15.25 | $15.66 | $15.11 | $15.33 | $15.10 | 21,091,790 |
| 2020-02-04 | $14.35 | $15.36 | $14.25 | $15.25 | $15.02 | 33,035,750 |
| 2020-02-03 | $13.81 | $14.60 | $13.81 | $14.40 | $14.18 | 58,974,630 |
| 2020-01-31 | $15.34 | $15.34 | $15.34 | $15.34 | $15.11 | 0 |
| 2020-01-30 | $15.34 | $15.34 | $15.34 | $15.34 | $15.11 | 0 |
| 2020-01-29 | $15.34 | $15.34 | $15.34 | $15.34 | $15.11 | 0 |
| 2020-01-28 | $15.34 | $15.34 | $15.34 | $15.34 | $15.11 | 0 |
| 2020-01-27 | $15.34 | $15.34 | $15.34 | $15.34 | $15.11 | 0 |
| 2020-01-24 | $15.34 | $15.34 | $15.34 | $15.34 | $15.11 | 0 |
| 2020-01-23 | $16.50 | $16.50 | $15.05 | $15.34 | $15.11 | 43,961,570 |
| 2020-01-22 | $16.67 | $16.90 | $16.59 | $16.69 | $16.44 | 12,879,070 |
| 2020-01-21 | $16.79 | $16.97 | $16.65 | $16.78 | $16.53 | 22,047,150 |
| 2020-01-20 | $17.60 | $17.65 | $16.73 | $17.08 | $16.82 | 30,944,310 |
| 2020-01-17 | $17.64 | $17.80 | $17.61 | $17.65 | $17.39 | 8,847,920 |
| 2020-01-16 | $17.79 | $17.84 | $17.60 | $17.64 | $17.38 | 8,889,680 |
| 2020-01-15 | $17.80 | $17.94 | $17.64 | $17.79 | $17.52 | 10,198,980 |
| 2020-01-14 | $18.10 | $18.18 | $17.72 | $17.82 | $17.55 | 15,483,290 |
| 2020-01-13 | $17.82 | $18.30 | $17.70 | $18.10 | $17.83 | 27,538,490 |
| 2020-01-10 | $17.25 | $17.91 | $17.09 | $17.85 | $17.58 | 28,620,380 |
| 2020-01-09 | $17.17 | $17.34 | $17.00 | $17.18 | $16.92 | 13,289,260 |
| 2020-01-08 | $17.21 | $17.33 | $16.95 | $17.09 | $16.83 | 16,681,510 |
| 2020-01-07 | $17.06 | $17.29 | $16.90 | $17.26 | $17.00 | 16,800,760 |
| 2020-01-06 | $17.24 | $17.24 | $16.95 | $17.08 | $16.82 | 21,455,330 |
| 2020-01-03 | $17.61 | $17.62 | $17.31 | $17.38 | $17.12 | 16,314,650 |
| 2020-01-02 | $17.56 | $17.62 | $17.40 | $17.52 | $17.26 | 17,792,400 |
| 2020-01-01 | $17.45 | $17.45 | $17.45 | $17.45 | $17.19 | 0 |
| 2019-12-31 | $17.77 | $17.92 | $17.41 | $17.45 | $17.19 | 16,125,230 |
| 2019-12-30 | $17.41 | $17.79 | $17.18 | $17.79 | $17.52 | 13,506,040 |
| 2019-12-27 | $17.77 | $17.85 | $17.50 | $17.63 | $17.37 | 11,884,930 |
| 2019-12-26 | $17.65 | $17.81 | $17.60 | $17.75 | $17.48 | 6,965,680 |
| 2019-12-25 | $17.72 | $17.76 | $17.58 | $17.66 | $17.40 | 6,108,910 |
| 2019-12-24 | $17.74 | $17.77 | $17.51 | $17.77 | $17.50 | 7,163,240 |
| 2019-12-23 | $18.05 | $18.05 | $17.68 | $17.75 | $17.48 | 12,052,940 |
| 2019-12-20 | $18.20 | $18.22 | $17.89 | $18.13 | $17.86 | 8,548,440 |
| 2019-12-19 | $18.01 | $18.33 | $18.00 | $18.15 | $17.88 | 7,982,770 |
| 2019-12-18 | $18.20 | $18.39 | $18.06 | $18.07 | $17.80 | 11,053,480 |
| 2019-12-17 | $18.09 | $18.37 | $17.84 | $18.28 | $18.01 | 19,414,750 |
| 2019-12-16 | $17.50 | $18.18 | $17.43 | $18.04 | $17.77 | 28,601,180 |
| 2019-12-13 | $17.45 | $17.48 | $17.32 | $17.45 | $17.19 | 15,556,430 |
| 2019-12-12 | $17.59 | $17.61 | $17.26 | $17.28 | $17.02 | 9,235,750 |
| 2019-12-11 | $17.44 | $17.65 | $17.32 | $17.60 | $17.34 | 9,173,680 |
| 2019-12-10 | $17.50 | $17.60 | $17.31 | $17.38 | $17.12 | 11,203,390 |
| 2019-12-09 | $17.81 | $17.93 | $17.46 | $17.58 | $17.32 | 10,541,460 |
| 2019-12-06 | $17.70 | $17.92 | $17.45 | $17.81 | $17.54 | 14,180,780 |
| 2019-12-05 | $17.20 | $17.71 | $17.11 | $17.60 | $17.34 | 23,472,320 |
| 2019-12-04 | $17.00 | $17.14 | $16.92 | $17.08 | $16.82 | 11,193,270 |
| 2019-12-03 | $16.81 | $17.10 | $16.57 | $17.07 | $16.81 | 12,435,150 |
| 2019-12-02 | $16.73 | $17.16 | $16.67 | $16.81 | $16.56 | 15,640,310 |
| 2019-11-29 | $17.33 | $17.38 | $16.54 | $16.70 | $16.45 | 21,781,700 |
| 2019-11-28 | $17.17 | $17.56 | $17.01 | $17.26 | $17.00 | 32,866,110 |
| 2019-11-27 | $16.46 | $16.82 | $16.38 | $16.75 | $16.50 | 21,079,230 |
| 2019-11-26 | $16.46 | $16.83 | $16.20 | $16.44 | $16.19 | 34,124,130 |
| 2019-11-25 | $16.66 | $16.84 | $16.34 | $16.43 | $16.18 | 19,421,670 |
| 2019-11-22 | $17.12 | $17.23 | $16.55 | $16.71 | $16.46 | 19,955,210 |
| 2019-11-21 | $17.49 | $17.50 | $17.01 | $17.11 | $16.85 | 18,618,440 |
| 2019-11-20 | $17.63 | $18.00 | $17.47 | $17.56 | $17.30 | 17,344,530 |
| 2019-11-19 | $17.72 | $17.73 | $17.46 | $17.63 | $17.37 | 16,071,970 |
| 2019-11-18 | $17.28 | $17.80 | $17.15 | $17.67 | $17.40 | 20,641,130 |
| 2019-11-15 | $17.33 | $17.49 | $17.25 | $17.32 | $17.06 | 11,655,110 |
| 2019-11-14 | $17.36 | $17.47 | $17.16 | $17.31 | $17.05 | 20,650,700 |
| 2019-11-13 | $17.39 | $17.65 | $17.12 | $17.28 | $17.02 | 15,276,900 |
| 2019-11-12 | $17.37 | $17.54 | $17.19 | $17.35 | $17.09 | 15,114,510 |
| 2019-11-11 | $17.87 | $18.00 | $17.28 | $17.30 | $17.04 | 25,666,000 |
| 2019-11-08 | $18.15 | $18.40 | $17.98 | $18.11 | $17.84 | 16,083,560 |
| 2019-11-07 | $18.13 | $18.17 | $17.89 | $18.13 | $17.86 | 17,067,530 |
| 2019-11-06 | $18.51 | $18.51 | $17.88 | $18.11 | $17.84 | 24,175,070 |
| 2019-11-05 | $18.74 | $18.78 | $18.16 | $18.48 | $18.20 | 34,697,990 |
| 2019-11-04 | $18.01 | $18.85 | $17.96 | $18.58 | $18.30 | 39,444,860 |
| 2019-11-01 | $18.02 | $18.16 | $17.71 | $18.11 | $17.84 | 40,800,810 |
| 2019-10-31 | $18.51 | $18.58 | $17.42 | $18.30 | $18.03 | 61,123,240 |
| 2019-10-30 | $18.20 | $18.79 | $18.20 | $18.50 | $18.22 | 43,806,540 |
| 2019-10-29 | $20.10 | $20.10 | $18.90 | $18.90 | $18.62 | 27,932,900 |
| 2019-10-28 | $21.38 | $21.53 | $20.92 | $21.00 | $20.68 | 10,954,170 |
| 2019-10-25 | $21.07 | $21.23 | $20.70 | $21.06 | $20.74 | 13,155,780 |
| 2019-10-24 | $21.32 | $21.38 | $20.75 | $20.97 | $20.66 | 17,035,410 |
| 2019-10-23 | $21.65 | $22.05 | $21.00 | $21.23 | $20.91 | 11,980,180 |
| 2019-10-22 | $21.76 | $21.83 | $21.24 | $21.57 | $21.25 | 13,405,080 |
| 2019-10-21 | $22.00 | $22.22 | $21.51 | $21.70 | $21.37 | 10,217,800 |
| 2019-10-18 | $22.45 | $22.71 | $21.90 | $21.94 | $21.61 | 11,159,530 |
| 2019-10-17 | $22.60 | $22.66 | $22.29 | $22.44 | $22.10 | 7,155,470 |
| 2019-10-16 | $22.75 | $22.98 | $22.22 | $22.50 | $22.16 | 10,635,840 |
| 2019-10-15 | $22.40 | $23.02 | $21.96 | $22.90 | $22.56 | 14,566,400 |
| 2019-10-14 | $23.51 | $23.60 | $22.45 | $22.58 | $22.24 | 22,662,780 |
| 2019-10-11 | $23.24 | $23.67 | $22.89 | $23.50 | $23.15 | 11,839,140 |
| 2019-10-10 | $23.00 | $23.69 | $22.83 | $23.46 | $23.11 | 10,640,490 |
| 2019-10-09 | $22.97 | $23.29 | $22.40 | $23.03 | $22.68 | 12,010,660 |
| 2019-10-08 | $22.45 | $23.29 | $22.23 | $22.96 | $22.62 | 16,224,600 |
| 2019-10-07 | $22.45 | $22.45 | $22.45 | $22.45 | $22.11 | 0 |
| 2019-10-04 | $22.45 | $22.45 | $22.45 | $22.45 | $22.11 | 0 |
| 2019-10-03 | $22.45 | $22.45 | $22.45 | $22.45 | $22.11 | 0 |
| 2019-10-02 | $22.45 | $22.45 | $22.45 | $22.45 | $22.11 | 0 |
| 2019-10-01 | $22.45 | $22.45 | $22.45 | $22.45 | $22.11 | 0 |
| 2019-09-30 | $22.48 | $23.13 | $22.20 | $22.45 | $22.11 | 7,872,100 |
| 2019-09-27 | $22.46 | $22.61 | $21.37 | $22.40 | $22.06 | 9,379,180 |
| 2019-09-26 | $22.35 | $23.35 | $22.09 | $22.30 | $21.97 | 15,353,220 |
| 2019-09-25 | $22.69 | $22.81 | $22.09 | $22.34 | $22.00 | 9,908,550 |
| 2019-09-24 | $21.27 | $22.90 | $21.27 | $22.65 | $22.31 | 13,003,660 |
| 2019-09-23 | $21.13 | $21.45 | $20.90 | $21.22 | $20.90 | 7,817,600 |
| 2019-09-20 | $20.98 | $21.53 | $20.81 | $21.26 | $20.94 | 10,717,430 |
| 2019-09-19 | $21.05 | $21.18 | $20.67 | $20.98 | $20.67 | 7,882,960 |
| 2019-09-18 | $19.70 | $21.18 | $19.70 | $20.94 | $20.63 | 15,576,080 |
| 2019-09-17 | $20.06 | $20.15 | $19.51 | $19.70 | $19.40 | 7,131,990 |
| 2019-09-16 | $20.29 | $20.29 | $19.81 | $20.07 | $19.77 | 6,414,100 |
| 2019-09-13 | $20.09 | $20.09 | $20.09 | $20.09 | $19.79 | 0 |
| 2019-09-12 | $20.04 | $20.35 | $19.74 | $20.09 | $19.79 | 6,896,990 |
| 2019-09-11 | $20.36 | $20.36 | $19.68 | $19.85 | $19.55 | 10,935,580 |
| 2019-09-10 | $20.77 | $20.77 | $20.03 | $20.19 | $19.89 | 12,325,990 |
| 2019-09-09 | $20.80 | $21.00 | $20.38 | $20.65 | $20.34 | 9,234,430 |
| 2019-09-06 | $20.64 | $20.70 | $20.02 | $20.64 | $20.33 | 7,758,500 |
| 2019-09-05 | $20.10 | $20.80 | $20.10 | $20.31 | $20.01 | 11,087,280 |
| 2019-09-04 | $19.35 | $20.29 | $19.22 | $20.06 | $19.76 | 16,145,100 |
| 2019-09-03 | $19.09 | $19.51 | $19.07 | $19.50 | $19.21 | 10,063,300 |
| 2019-09-02 | $18.62 | $19.18 | $18.60 | $19.11 | $18.82 | 9,824,950 |
| 2019-08-30 | $19.03 | $19.39 | $18.26 | $18.70 | $18.42 | 7,979,610 |
| 2019-08-29 | $18.95 | $19.44 | $18.95 | $19.03 | $18.74 | 10,689,110 |
| 2019-08-28 | $18.85 | $19.04 | $18.72 | $18.95 | $18.67 | 7,502,580 |
| 2019-08-27 | $18.85 | $19.09 | $18.48 | $18.89 | $18.61 | 10,265,440 |
| 2019-08-26 | $18.26 | $18.90 | $18.16 | $18.81 | $18.53 | 10,258,320 |
| 2019-08-23 | $18.40 | $18.71 | $18.23 | $18.61 | $18.33 | 7,985,630 |
| 2019-08-22 | $18.08 | $18.49 | $18.00 | $18.40 | $18.12 | 7,076,710 |
| 2019-08-21 | $18.28 | $18.31 | $18.02 | $18.12 | $17.85 | 7,539,060 |
| 2019-08-20 | $18.40 | $18.47 | $18.13 | $18.32 | $18.05 | 8,440,540 |
| 2019-08-19 | $18.40 | $18.99 | $18.21 | $18.44 | $18.16 | 13,407,220 |
| 2019-08-16 | $18.08 | $18.37 | $17.81 | $18.18 | $17.91 | 13,343,000 |
| 2019-08-15 | $17.65 | $18.37 | $17.50 | $18.08 | $17.81 | 15,569,810 |
| 2019-08-14 | $19.18 | $19.18 | $17.92 | $18.06 | $17.79 | 31,570,470 |
| 2019-08-13 | $18.33 | $19.39 | $18.13 | $19.11 | $18.82 | 33,342,570 |
| 2019-08-12 | $17.10 | $18.46 | $17.10 | $18.29 | $18.02 | 20,238,120 |
| 2019-08-09 | $17.49 | $17.71 | $17.11 | $17.24 | $16.98 | 10,479,630 |
| 2019-08-08 | $17.24 | $17.83 | $17.24 | $17.55 | $17.12 | 11,895,090 |
| 2019-08-07 | $17.07 | $17.57 | $16.95 | $17.14 | $16.72 | 10,541,180 |
| 2019-08-06 | $16.85 | $17.05 | $16.72 | $16.93 | $16.51 | 11,433,870 |
| 2019-08-05 | $17.55 | $18.00 | $17.00 | $17.10 | $16.68 | 12,871,790 |
| 2019-08-02 | $17.40 | $17.81 | $17.38 | $17.51 | $17.08 | 9,101,530 |
| 2019-08-01 | $17.72 | $17.82 | $17.45 | $17.79 | $17.35 | 9,580,800 |
| 2019-07-31 | $17.65 | $17.79 | $17.46 | $17.63 | $17.20 | 6,522,730 |
| 2019-07-30 | $18.00 | $18.00 | $17.65 | $17.81 | $17.37 | 7,164,860 |
| 2019-07-29 | $17.69 | $18.04 | $17.58 | $17.86 | $17.42 | 12,137,780 |
| 2019-07-26 | $17.17 | $17.76 | $17.13 | $17.76 | $17.32 | 11,278,860 |
| 2019-07-25 | $17.17 | $17.24 | $17.02 | $17.19 | $16.77 | 6,420,780 |
| 2019-07-24 | $16.69 | $17.29 | $16.69 | $17.17 | $16.75 | 13,792,090 |
| 2019-07-23 | $16.80 | $16.80 | $16.60 | $16.70 | $16.29 | 7,279,610 |
| 2019-07-22 | $16.93 | $17.04 | $16.54 | $16.85 | $16.44 | 13,078,480 |
| 2019-07-19 | $16.90 | $17.30 | $16.86 | $16.89 | $16.47 | 7,810,110 |
| 2019-07-18 | $16.93 | $17.06 | $16.75 | $16.83 | $16.42 | 5,966,160 |
| 2019-07-17 | $16.95 | $17.21 | $16.85 | $17.06 | $16.64 | 5,474,300 |
| 2019-07-16 | $17.30 | $17.30 | $16.96 | $17.06 | $16.64 | 8,622,940 |
| 2019-07-15 | $17.50 | $17.56 | $16.92 | $17.34 | $16.91 | 11,096,650 |
| 2019-07-12 | $17.25 | $17.65 | $17.15 | $17.60 | $17.17 | 8,745,280 |
| 2019-07-11 | $17.42 | $17.64 | $17.11 | $17.20 | $16.78 | 11,406,280 |
| 2019-07-10 | $16.99 | $17.48 | $16.95 | $17.34 | $16.91 | 12,795,830 |
| 2019-07-09 | $16.58 | $17.23 | $16.49 | $17.01 | $16.59 | 20,033,850 |
| 2019-07-08 | $16.99 | $17.07 | $16.38 | $16.65 | $16.24 | 23,691,880 |
| 2019-07-05 | $16.50 | $16.95 | $16.37 | $16.78 | $16.37 | 34,150,390 |
| 2019-07-04 | $17.50 | $17.50 | $16.30 | $16.41 | $16.01 | 47,115,940 |
| 2019-07-03 | $18.57 | $18.57 | $17.25 | $17.58 | $17.15 | 34,192,870 |
| 2019-07-02 | $18.52 | $18.81 | $18.43 | $18.68 | $18.22 | 8,465,220 |
| 2019-07-01 | $18.29 | $19.15 | $18.29 | $18.68 | $18.22 | 14,906,150 |
| 2019-06-28 | $17.70 | $18.25 | $17.51 | $18.20 | $17.75 | 10,975,710 |
| 2019-06-27 | $17.62 | $18.16 | $17.62 | $17.83 | $17.39 | 11,080,030 |
| 2019-06-26 | $17.61 | $17.83 | $17.49 | $17.72 | $17.28 | 8,278,440 |
| 2019-06-25 | $17.63 | $17.95 | $17.43 | $17.82 | $17.38 | 11,397,730 |
| 2019-06-24 | $17.06 | $17.77 | $16.85 | $17.65 | $17.22 | 14,595,870 |
| 2019-06-21 | $17.14 | $17.44 | $16.90 | $17.02 | $16.60 | 12,653,710 |
| 2019-06-20 | $16.37 | $17.65 | $16.33 | $17.16 | $16.74 | 23,032,060 |
| 2019-06-19 | $16.48 | $16.75 | $16.23 | $16.29 | $15.89 | 11,859,100 |
| 2019-06-18 | $15.78 | $16.32 | $15.67 | $16.18 | $15.78 | 12,234,110 |
| 2019-06-17 | $15.80 | $15.97 | $15.59 | $15.68 | $15.29 | 7,951,840 |
| 2019-06-14 | $15.94 | $16.14 | $15.77 | $15.80 | $15.41 | 8,777,950 |
| 2019-06-13 | $16.01 | $16.13 | $15.78 | $15.94 | $15.55 | 7,840,900 |
| 2019-06-12 | $16.12 | $16.28 | $15.95 | $16.09 | $15.69 | 7,742,650 |
| 2019-06-11 | $15.51 | $16.23 | $15.51 | $16.14 | $15.74 | 13,659,490 |
| 2019-06-10 | $15.00 | $15.70 | $14.97 | $15.64 | $15.25 | 11,954,820 |
| 2019-06-07 | $14.96 | $14.96 | $14.96 | $14.96 | $14.59 | 0 |
| 2019-06-06 | $15.47 | $15.47 | $14.88 | $14.96 | $14.59 | 11,948,310 |
| 2019-06-05 | $15.75 | $15.83 | $15.32 | $15.33 | $14.95 | 6,194,190 |
| 2019-06-04 | $15.55 | $15.88 | $15.33 | $15.59 | $15.21 | 8,019,630 |
| 2019-06-03 | $15.70 | $16.13 | $15.51 | $15.75 | $15.36 | 11,804,680 |
| 2019-05-31 | $15.53 | $15.82 | $15.46 | $15.67 | $15.28 | 11,495,940 |
| 2019-05-30 | $15.64 | $15.75 | $15.27 | $15.55 | $15.17 | 17,073,550 |
| 2019-05-29 | $15.70 | $15.86 | $15.50 | $15.80 | $15.41 | 14,584,910 |
| 2019-05-28 | $16.18 | $16.24 | $15.85 | $15.92 | $15.53 | 16,232,610 |
| 2019-05-27 | $16.21 | $16.29 | $15.78 | $16.18 | $15.78 | 14,179,930 |
| 2019-05-24 | $16.64 | $16.78 | $16.01 | $16.30 | $15.90 | 11,713,870 |
| 2019-05-23 | $16.53 | $16.84 | $16.26 | $16.70 | $16.29 | 11,828,340 |
| 2019-05-22 | $16.33 | $16.85 | $16.13 | $16.69 | $16.28 | 15,292,560 |
| 2019-05-21 | $15.93 | $16.54 | $15.78 | $16.35 | $15.95 | 16,252,480 |
| 2019-05-20 | $16.07 | $16.27 | $15.37 | $15.87 | $15.48 | 14,014,010 |
| 2019-05-17 | $16.44 | $16.79 | $16.10 | $16.19 | $15.79 | 15,742,500 |
| 2019-05-16 | $15.95 | $16.68 | $15.90 | $16.58 | $16.17 | 16,277,010 |
| 2019-05-15 | $15.90 | $16.36 | $15.78 | $16.08 | $15.68 | 18,870,490 |
| 2019-05-14 | $16.30 | $16.48 | $15.82 | $15.88 | $15.49 | 19,333,250 |
| 2019-05-13 | $16.18 | $16.77 | $15.98 | $16.52 | $16.11 | 18,171,010 |
| 2019-05-10 | $15.10 | $16.26 | $14.96 | $16.26 | $15.86 | 25,352,230 |
| 2019-05-09 | $15.45 | $15.84 | $14.67 | $14.78 | $14.42 | 27,982,270 |
| 2019-05-08 | $15.90 | $16.62 | $15.53 | $15.90 | $15.51 | 31,518,510 |
| 2019-05-07 | $15.05 | $16.08 | $14.75 | $15.97 | $15.58 | 31,652,300 |
| 2019-05-06 | $14.75 | $15.35 | $14.30 | $15.09 | $14.72 | 26,828,820 |
| 2019-05-03 | $15.24 | $15.24 | $15.24 | $15.24 | $14.86 | 0 |
| 2019-05-02 | $15.24 | $15.24 | $15.24 | $15.24 | $14.86 | 0 |
| 2019-05-01 | $15.24 | $15.24 | $15.24 | $15.24 | $14.86 | 0 |
| 2019-04-30 | $14.64 | $15.38 | $14.30 | $15.24 | $14.86 | 28,690,840 |
| 2019-04-29 | $14.50 | $15.09 | $14.48 | $15.04 | $14.67 | 24,877,160 |
| 2019-04-26 | $14.31 | $14.80 | $14.26 | $14.51 | $14.15 | 15,425,750 |
| 2019-04-25 | $14.40 | $14.94 | $14.31 | $14.45 | $14.09 | 21,479,930 |
| 2019-04-24 | $14.16 | $14.46 | $14.14 | $14.33 | $13.98 | 8,920,880 |
| 2019-04-23 | $14.13 | $14.43 | $13.95 | $14.16 | $13.81 | 12,404,460 |
| 2019-04-22 | $14.49 | $14.60 | $14.07 | $14.13 | $13.78 | 11,457,750 |
| 2019-04-19 | $14.18 | $14.48 | $14.13 | $14.44 | $14.08 | 11,406,680 |
| 2019-04-18 | $14.27 | $14.35 | $14.05 | $14.18 | $13.83 | 8,986,060 |
| 2019-04-17 | $14.28 | $14.36 | $14.13 | $14.19 | $13.84 | 13,856,290 |
| 2019-04-16 | $13.97 | $14.31 | $13.93 | $14.30 | $13.95 | 12,265,860 |
| 2019-04-15 | $14.25 | $14.30 | $14.03 | $14.05 | $13.70 | 14,263,560 |
| 2019-04-12 | $14.22 | $14.35 | $13.96 | $14.07 | $13.72 | 9,019,340 |
| 2019-04-11 | $14.25 | $14.56 | $14.09 | $14.25 | $13.90 | 13,483,860 |
| 2019-04-10 | $14.40 | $14.46 | $13.95 | $14.30 | $13.95 | 19,332,300 |
| 2019-04-09 | $14.41 | $14.76 | $14.36 | $14.47 | $14.11 | 14,028,390 |
| 2019-04-08 | $14.82 | $14.85 | $14.29 | $14.46 | $14.10 | 32,076,320 |
| 2019-04-05 | $15.00 | $15.00 | $15.00 | $15.00 | $14.63 | 0 |
| 2019-04-04 | $15.62 | $16.45 | $14.90 | $15.00 | $14.63 | 41,519,860 |
| 2019-04-03 | $14.70 | $15.00 | $14.62 | $14.95 | $14.58 | 11,074,210 |
| 2019-04-02 | $15.16 | $15.16 | $14.68 | $14.70 | $14.34 | 19,773,770 |
| 2019-04-01 | $14.82 | $15.37 | $14.80 | $15.01 | $14.64 | 21,987,270 |
| 2019-03-29 | $14.45 | $14.80 | $14.28 | $14.78 | $14.42 | 17,802,230 |
| 2019-03-28 | $14.60 | $14.83 | $14.40 | $14.41 | $14.06 | 11,398,490 |
| 2019-03-27 | $14.51 | $14.98 | $14.48 | $14.60 | $14.24 | 14,686,690 |
| 2019-03-26 | $14.41 | $14.80 | $14.31 | $14.48 | $14.12 | 14,259,220 |
| 2019-03-25 | $14.69 | $15.05 | $14.35 | $14.48 | $14.12 | 15,508,270 |
| 2019-03-22 | $14.40 | $15.00 | $14.31 | $14.89 | $14.52 | 22,008,000 |
| 2019-03-21 | $14.11 | $14.65 | $13.99 | $14.43 | $14.07 | 25,252,110 |
| 2019-03-20 | $13.99 | $14.12 | $13.80 | $14.07 | $13.72 | 13,541,850 |
| 2019-03-19 | $14.16 | $14.37 | $13.94 | $13.99 | $13.65 | 16,716,350 |
| 2019-03-18 | $13.32 | $14.26 | $13.30 | $14.15 | $13.80 | 24,500,460 |
| 2019-03-15 | $13.33 | $13.46 | $13.09 | $13.30 | $12.97 | 11,160,650 |
| 2019-03-14 | $13.40 | $13.58 | $13.00 | $13.17 | $12.85 | 12,832,500 |
| 2019-03-13 | $13.26 | $13.70 | $13.23 | $13.30 | $12.97 | 20,256,810 |
| 2019-03-12 | $13.53 | $13.56 | $13.20 | $13.30 | $12.97 | 21,198,320 |
| 2019-03-11 | $13.05 | $13.55 | $13.02 | $13.31 | $12.98 | 20,152,780 |
| 2019-03-08 | $13.00 | $13.15 | $12.69 | $13.01 | $12.69 | 21,787,810 |
| 2019-03-07 | $13.49 | $13.53 | $13.08 | $13.18 | $12.86 | 18,760,930 |
| 2019-03-06 | $13.42 | $13.59 | $13.15 | $13.49 | $13.16 | 21,216,970 |
| 2019-03-05 | $13.49 | $13.58 | $13.26 | $13.44 | $13.11 | 20,187,020 |
| 2019-03-04 | $13.15 | $14.06 | $13.01 | $13.60 | $13.27 | 34,987,320 |
| 2019-03-01 | $12.44 | $13.17 | $12.36 | $13.15 | $12.83 | 29,721,440 |
| 2019-02-28 | $12.41 | $12.44 | $12.27 | $12.32 | $12.02 | 9,171,890 |
| 2019-02-27 | $12.60 | $12.67 | $12.18 | $12.40 | $12.09 | 16,473,890 |
| 2019-02-26 | $12.85 | $12.86 | $12.58 | $12.62 | $12.31 | 21,045,920 |
| 2019-02-25 | $12.42 | $12.99 | $12.28 | $12.95 | $12.63 | 32,334,020 |
| 2019-02-22 | $12.22 | $12.35 | $12.04 | $12.33 | $12.03 | 20,077,270 |
| 2019-02-21 | $12.36 | $12.47 | $12.03 | $12.13 | $11.83 | 26,447,610 |
| 2019-02-20 | $12.64 | $12.69 | $12.33 | $12.45 | $12.14 | 19,267,410 |
| 2019-02-19 | $13.20 | $13.45 | $12.49 | $12.66 | $12.35 | 35,185,780 |
| 2019-02-18 | $12.23 | $12.90 | $12.22 | $12.73 | $12.42 | 15,357,880 |
| 2019-02-15 | $12.51 | $12.54 | $12.13 | $12.17 | $11.87 | 12,779,540 |
| 2019-02-14 | $12.50 | $12.55 | $12.27 | $12.51 | $12.20 | 10,642,200 |
| 2019-02-13 | $12.18 | $12.66 | $12.08 | $12.50 | $12.19 | 22,499,340 |
| 2019-02-12 | $12.06 | $12.26 | $12.01 | $12.18 | $11.88 | 18,577,110 |
| 2019-02-11 | $11.49 | $12.22 | $11.46 | $12.16 | $11.86 | 20,373,680 |
| 2019-02-08 | $11.60 | $11.60 | $11.60 | $11.60 | $11.31 | 0 |
| 2019-02-07 | $11.60 | $11.60 | $11.60 | $11.60 | $11.31 | 0 |
| 2019-02-06 | $11.60 | $11.60 | $11.60 | $11.60 | $11.31 | 0 |
| 2019-02-05 | $11.60 | $11.60 | $11.60 | $11.60 | $11.31 | 0 |
| 2019-02-04 | $11.60 | $11.60 | $11.60 | $11.60 | $11.31 | 0 |
| 2019-02-01 | $11.87 | $11.94 | $11.31 | $11.60 | $11.31 | 30,315,660 |
| 2019-01-31 | $11.35 | $11.85 | $11.35 | $11.81 | $11.52 | 22,843,600 |
| 2019-01-30 | $10.84 | $11.60 | $10.80 | $11.31 | $11.03 | 26,897,120 |
| 2019-01-29 | $11.01 | $11.25 | $10.85 | $11.02 | $10.75 | 25,813,360 |
| 2019-01-28 | $10.87 | $11.23 | $10.87 | $11.15 | $10.88 | 34,155,500 |
| 2019-01-25 | $10.75 | $11.04 | $10.73 | $10.83 | $10.56 | 29,795,520 |
| 2019-01-24 | $10.65 | $11.00 | $10.65 | $10.83 | $10.56 | 29,233,880 |
| 2019-01-23 | $10.80 | $10.88 | $10.58 | $10.66 | $10.40 | 20,847,200 |
| 2019-01-22 | $10.95 | $10.98 | $10.71 | $10.78 | $10.51 | 28,570,300 |
| 2019-01-21 | $10.36 | $11.28 | $10.36 | $10.95 | $10.68 | 57,999,110 |
| 2019-01-18 | $9.84 | $10.59 | $9.77 | $10.36 | $10.10 | 56,614,580 |
| 2019-01-17 | $9.63 | $9.86 | $9.60 | $9.79 | $9.55 | 24,167,280 |
| 2019-01-16 | $9.68 | $9.71 | $9.56 | $9.65 | $9.41 | 10,430,170 |
| 2019-01-15 | $9.59 | $9.71 | $9.53 | $9.69 | $9.45 | 13,673,340 |
| 2019-01-14 | $9.77 | $9.77 | $9.55 | $9.57 | $9.33 | 13,252,750 |
| 2019-01-11 | $9.73 | $9.80 | $9.68 | $9.77 | $9.53 | 9,406,870 |
| 2019-01-10 | $9.87 | $9.87 | $9.65 | $9.77 | $9.53 | 13,690,370 |
| 2019-01-09 | $9.84 | $9.97 | $9.78 | $9.89 | $9.65 | 14,007,500 |
| 2019-01-08 | $9.95 | $9.95 | $9.75 | $9.79 | $9.55 | 10,241,150 |
| 2019-01-07 | $9.99 | $10.02 | $9.89 | $9.94 | $9.70 | 10,693,240 |
| 2019-01-04 | $9.70 | $9.97 | $9.64 | $9.90 | $9.66 | 9,233,080 |
| 2019-01-03 | $9.90 | $9.95 | $9.73 | $9.77 | $9.53 | 8,317,760 |
| 2019-01-02 | $10.05 | $10.12 | $9.85 | $9.90 | $9.66 | 6,433,500 |
| 2019-01-01 | $10.05 | $10.05 | $10.05 | $10.05 | $9.80 | 0 |
| 2018-12-31 | $10.05 | $10.05 | $10.05 | $10.05 | $9.80 | 0 |
| 2018-12-28 | $9.89 | $10.07 | $9.79 | $10.05 | $9.80 | 7,595,050 |
| 2018-12-27 | $10.18 | $10.23 | $9.80 | $9.87 | $9.63 | 11,734,280 |
| 2018-12-26 | $10.10 | $10.16 | $9.93 | $10.00 | $9.75 | 5,897,890 |
| 2018-12-25 | $10.16 | $10.20 | $9.99 | $10.14 | $9.89 | 6,970,730 |
| 2018-12-24 | $10.17 | $10.37 | $10.08 | $10.28 | $10.03 | 7,085,980 |
| 2018-12-21 | $10.40 | $10.43 | $10.14 | $10.23 | $9.98 | 8,525,910 |
| 2018-12-20 | $10.35 | $10.56 | $10.20 | $10.51 | $10.25 | 8,554,470 |
| 2018-12-19 | $10.74 | $10.78 | $10.41 | $10.45 | $10.19 | 8,244,620 |
| 2018-12-18 | $10.59 | $10.83 | $10.56 | $10.70 | $10.44 | 9,766,390 |
| 2018-12-17 | $10.65 | $10.83 | $10.46 | $10.69 | $10.43 | 13,698,290 |
| 2018-12-14 | $10.88 | $10.94 | $10.57 | $10.60 | $10.34 | 22,283,960 |
| 2018-12-13 | $10.49 | $11.10 | $10.41 | $10.88 | $10.61 | 24,829,410 |
| 2018-12-12 | $10.58 | $10.60 | $10.29 | $10.41 | $10.15 | 9,046,760 |
| 2018-12-11 | $10.35 | $10.56 | $10.30 | $10.47 | $10.21 | 8,487,920 |
| 2018-12-10 | $10.24 | $10.40 | $10.18 | $10.29 | $10.04 | 7,688,400 |
| 2018-12-07 | $10.24 | $10.39 | $10.24 | $10.33 | $10.08 | 5,248,170 |
| 2018-12-06 | $10.46 | $10.46 | $10.20 | $10.24 | $9.99 | 8,976,980 |
| 2018-12-05 | $10.49 | $10.67 | $10.43 | $10.56 | $10.30 | 8,024,370 |
| 2018-12-04 | $10.55 | $10.74 | $10.48 | $10.70 | $10.44 | 9,921,950 |
| 2018-12-03 | $10.28 | $10.70 | $10.22 | $10.64 | $10.38 | 19,923,850 |
| 2018-11-30 | $10.00 | $10.14 | $9.91 | $10.13 | $9.88 | 5,206,840 |
| 2018-11-29 | $10.07 | $10.18 | $10.00 | $10.01 | $9.76 | 8,977,310 |
| 2018-11-28 | $9.90 | $10.04 | $9.75 | $10.02 | $9.77 | 5,701,520 |
| 2018-11-27 | $9.86 | $10.02 | $9.86 | $9.94 | $9.70 | 5,907,600 |
| 2018-11-26 | $9.78 | $9.95 | $9.78 | $9.86 | $9.62 | 5,165,690 |
| 2018-11-23 | $10.07 | $10.07 | $9.76 | $9.76 | $9.52 | 8,996,670 |
| 2018-11-22 | $10.14 | $10.14 | $10.00 | $10.03 | $9.78 | 7,140,050 |
| 2018-11-21 | $9.93 | $10.15 | $9.93 | $10.14 | $9.89 | 6,767,890 |
| 2018-11-20 | $10.37 | $10.37 | $10.06 | $10.06 | $9.81 | 9,780,030 |
| 2018-11-19 | $10.30 | $10.45 | $10.30 | $10.43 | $10.17 | 7,649,040 |
| 2018-11-16 | $10.31 | $10.45 | $10.23 | $10.35 | $10.10 | 12,442,140 |
| 2018-11-15 | $10.09 | $10.31 | $10.06 | $10.29 | $10.04 | 8,525,660 |
| 2018-11-14 | $10.33 | $10.50 | $10.15 | $10.16 | $9.91 | 12,304,010 |
| 2018-11-13 | $10.01 | $10.29 | $9.94 | $10.22 | $9.97 | 15,436,060 |
| 2018-11-12 | $9.88 | $10.18 | $9.79 | $10.12 | $9.87 | 9,877,260 |
| 2018-11-09 | $9.98 | $9.99 | $9.85 | $9.87 | $9.63 | 6,586,410 |
| 2018-11-08 | $10.18 | $10.22 | $10.01 | $10.02 | $9.77 | 9,360,620 |
| 2018-11-07 | $10.17 | $10.20 | $10.06 | $10.11 | $9.86 | 17,679,380 |
| 2018-11-06 | $10.40 | $10.42 | $10.05 | $10.12 | $9.87 | 15,334,180 |
| 2018-11-05 | $10.40 | $10.52 | $10.19 | $10.43 | $10.17 | 15,204,340 |
| 2018-11-02 | $10.15 | $10.62 | $10.10 | $10.60 | $10.34 | 28,005,190 |
| 2018-11-01 | $9.86 | $10.01 | $9.73 | $9.91 | $9.67 | 28,357,910 |
| 2018-10-31 | $9.61 | $9.95 | $9.61 | $9.79 | $9.55 | 29,532,820 |
| 2018-10-30 | $10.20 | $10.23 | $9.50 | $9.98 | $9.73 | 28,142,070 |
| 2018-10-29 | $10.83 | $10.84 | $10.18 | $10.22 | $9.97 | 14,000,630 |
| 2018-10-26 | $10.99 | $11.08 | $10.78 | $10.83 | $10.56 | 6,160,200 |
| 2018-10-25 | $10.89 | $11.03 | $10.76 | $10.94 | $10.67 | 8,391,430 |
| 2018-10-24 | $11.25 | $11.44 | $11.16 | $11.17 | $10.89 | 5,864,570 |
| 2018-10-23 | $11.70 | $11.93 | $11.21 | $11.25 | $10.97 | 7,070,740 |
| 2018-10-22 | $11.09 | $11.92 | $11.09 | $11.78 | $11.49 | 12,821,020 |
| 2018-10-19 | $10.69 | $11.22 | $10.66 | $11.09 | $10.82 | 7,769,620 |
| 2018-10-18 | $11.09 | $11.09 | $10.70 | $10.86 | $10.59 | 10,633,030 |
| 2018-10-17 | $11.12 | $11.19 | $10.77 | $11.14 | $10.87 | 7,473,310 |
| 2018-10-16 | $11.15 | $11.15 | $10.89 | $10.96 | $10.69 | 5,043,350 |
| 2018-10-15 | $11.40 | $11.53 | $11.02 | $11.17 | $10.89 | 5,235,500 |
| 2018-10-12 | $11.12 | $11.43 | $11.05 | $11.38 | $11.10 | 6,993,930 |
| 2018-10-11 | $11.44 | $11.67 | $10.95 | $11.15 | $10.88 | 12,989,150 |
| 2018-10-10 | $11.81 | $11.98 | $11.76 | $11.85 | $11.56 | 4,841,400 |
| 2018-10-09 | $12.26 | $12.26 | $11.83 | $11.88 | $11.59 | 11,678,120 |
| 2018-10-08 | $12.33 | $12.54 | $12.13 | $12.25 | $11.95 | 10,850,690 |
| 2018-10-05 | $12.77 | $12.77 | $12.77 | $12.77 | $12.46 | 0 |
| 2018-10-04 | $12.77 | $12.77 | $12.77 | $12.77 | $12.46 | 0 |
| 2018-10-03 | $12.77 | $12.77 | $12.77 | $12.77 | $12.46 | 0 |
| 2018-10-02 | $12.77 | $12.77 | $12.77 | $12.77 | $12.46 | 0 |
| 2018-10-01 | $12.77 | $12.77 | $12.77 | $12.77 | $12.46 | 0 |
| 2018-09-28 | $12.37 | $12.77 | $12.36 | $12.77 | $12.46 | 14,764,260 |
| 2018-09-27 | $12.41 | $12.58 | $12.25 | $12.25 | $11.95 | 6,634,360 |
| 2018-09-26 | $12.41 | $12.71 | $12.38 | $12.42 | $12.11 | 12,266,990 |
| 2018-09-25 | $12.42 | $12.50 | $12.31 | $12.40 | $12.09 | 3,770,310 |
| 2018-09-24 | $12.57 | $12.57 | $12.57 | $12.57 | $12.26 | 0 |
| 2018-09-21 | $12.26 | $12.64 | $12.26 | $12.57 | $12.26 | 7,518,410 |
| 2018-09-20 | $12.25 | $12.34 | $12.16 | $12.28 | $11.98 | 5,832,960 |
| 2018-09-19 | $11.89 | $12.41 | $11.82 | $12.34 | $12.04 | 11,108,400 |
| 2018-09-18 | $11.78 | $11.95 | $11.70 | $11.91 | $11.62 | 4,584,210 |
| 2018-09-17 | $11.87 | $11.93 | $11.71 | $11.81 | $11.52 | 3,494,570 |
| 2018-09-14 | $11.91 | $11.96 | $11.79 | $11.87 | $11.58 | 2,941,440 |
| 2018-09-13 | $11.85 | $11.97 | $11.77 | $11.87 | $11.58 | 5,114,520 |
| 2018-09-12 | $11.75 | $11.86 | $11.59 | $11.73 | $11.44 | 5,297,210 |
| 2018-09-11 | $11.66 | $11.94 | $11.56 | $11.77 | $11.48 | 9,325,450 |
| 2018-09-10 | $11.68 | $11.77 | $11.51 | $11.71 | $11.42 | 4,089,860 |
| 2018-09-07 | $11.60 | $11.88 | $11.58 | $11.76 | $11.47 | 5,822,820 |
| 2018-09-06 | $11.85 | $11.88 | $11.52 | $11.60 | $11.31 | 5,876,380 |
| 2018-09-05 | $12.11 | $12.11 | $11.76 | $11.79 | $11.50 | 8,015,820 |
| 2018-09-04 | $12.02 | $12.16 | $11.90 | $12.10 | $11.80 | 6,520,100 |
| 2018-09-03 | $12.11 | $12.17 | $11.86 | $12.01 | $11.71 | 8,893,090 |
| 2018-08-31 | $12.51 | $12.52 | $12.14 | $12.21 | $11.91 | 7,839,270 |
| 2018-08-30 | $12.32 | $12.58 | $12.26 | $12.40 | $12.09 | 11,822,350 |
| 2018-08-29 | $12.76 | $12.76 | $12.01 | $12.30 | $12.00 | 10,780,770 |
| 2018-08-28 | $12.72 | $12.95 | $12.68 | $12.78 | $12.47 | 6,018,610 |
| 2018-08-27 | $12.49 | $12.80 | $12.40 | $12.74 | $12.43 | 11,125,730 |
| 2018-08-24 | $12.32 | $12.58 | $12.31 | $12.33 | $12.03 | 10,933,100 |
| 2018-08-23 | $12.45 | $12.60 | $12.26 | $12.31 | $12.01 | 9,699,790 |
| 2018-08-22 | $12.81 | $12.85 | $12.37 | $12.50 | $12.19 | 13,080,020 |
| 2018-08-21 | $12.43 | $12.97 | $12.43 | $12.93 | $12.61 | 12,641,920 |
| 2018-08-20 | $12.33 | $12.60 | $11.85 | $12.54 | $12.23 | 19,002,460 |
| 2018-08-17 | $13.07 | $13.20 | $12.58 | $12.64 | $12.33 | 9,371,670 |
| 2018-08-16 | $13.09 | $13.19 | $12.80 | $13.01 | $12.69 | 5,686,730 |
| 2018-08-15 | $13.26 | $13.44 | $13.07 | $13.14 | $12.82 | 6,875,720 |
| 2018-08-14 | $13.50 | $13.62 | $13.38 | $13.52 | $13.19 | 5,111,560 |
| 2018-08-13 | $13.67 | $13.73 | $13.29 | $13.48 | $13.15 | 9,491,050 |
| 2018-08-10 | $13.50 | $13.87 | $13.50 | $13.74 | $13.40 | 8,786,100 |
| 2018-08-09 | $13.06 | $13.65 | $13.06 | $13.54 | $13.21 | 9,785,760 |
| 2018-08-08 | $13.45 | $13.52 | $12.93 | $13.07 | $12.75 | 9,614,830 |
| 2018-08-07 | $13.16 | $13.55 | $12.90 | $13.52 | $13.19 | 9,175,650 |
| 2018-08-06 | $13.19 | $13.29 | $12.90 | $13.09 | $12.77 | 9,734,890 |
| 2018-08-03 | $13.80 | $13.86 | $13.04 | $13.24 | $12.91 | 11,331,970 |
| 2018-08-02 | $14.10 | $14.25 | $13.67 | $13.80 | $13.46 | 8,665,370 |
| 2018-08-01 | $13.91 | $14.46 | $13.91 | $14.16 | $13.81 | 11,854,450 |
| 2018-07-31 | $13.70 | $13.98 | $13.70 | $13.87 | $13.53 | 6,357,590 |
| 2018-07-30 | $14.12 | $14.19 | $13.60 | $13.73 | $13.39 | 9,516,610 |
| 2018-07-27 | $14.10 | $14.25 | $13.99 | $14.12 | $13.77 | 6,445,640 |
| 2018-07-26 | $14.44 | $14.47 | $14.12 | $14.13 | $13.78 | 7,764,490 |
| 2018-07-25 | $14.60 | $14.62 | $14.36 | $14.38 | $14.03 | 10,555,410 |
| 2018-07-24 | $14.28 | $14.84 | $14.27 | $14.66 | $14.30 | 13,774,670 |
| 2018-07-23 | $14.20 | $14.55 | $14.20 | $14.28 | $13.93 | 9,218,540 |
| 2018-07-20 | $14.15 | $14.31 | $13.95 | $14.29 | $13.94 | 8,397,090 |
| 2018-07-19 | $14.29 | $14.33 | $13.97 | $14.17 | $13.82 | 11,512,670 |
| 2018-07-18 | $14.27 | $14.63 | $14.16 | $14.28 | $13.93 | 11,766,380 |
| 2018-07-17 | $14.30 | $14.50 | $14.17 | $14.29 | $13.94 | 10,606,710 |
| 2018-07-16 | $14.33 | $14.65 | $14.18 | $14.41 | $14.06 | 9,579,090 |
| 2018-07-13 | $14.33 | $14.58 | $14.10 | $14.29 | $13.94 | 13,248,260 |
| 2018-07-12 | $14.15 | $14.65 | $14.15 | $14.47 | $13.88 | 10,706,120 |
| 2018-07-11 | $14.13 | $14.30 | $13.91 | $14.21 | $13.63 | 13,555,190 |
| 2018-07-10 | $13.99 | $14.65 | $13.99 | $14.28 | $13.70 | 20,118,800 |
| 2018-07-09 | $13.30 | $14.10 | $13.21 | $13.95 | $13.38 | 15,306,820 |
| 2018-07-06 | $12.95 | $13.44 | $12.82 | $13.27 | $12.73 | 15,927,070 |
| 2018-07-05 | $13.20 | $13.33 | $12.86 | $12.93 | $12.40 | 14,684,640 |
| 2018-07-04 | $13.30 | $13.44 | $13.11 | $13.26 | $12.72 | 18,434,250 |
| 2018-07-03 | $13.00 | $13.45 | $12.77 | $13.38 | $12.83 | 26,704,990 |
| 2018-07-02 | $13.05 | $13.30 | $12.73 | $12.80 | $12.28 | 14,340,170 |
| 2018-06-29 | $12.74 | $13.24 | $12.66 | $13.09 | $12.56 | 28,146,760 |
| 2018-06-28 | $13.47 | $13.49 | $12.40 | $12.59 | $12.08 | 53,828,180 |
| 2018-06-27 | $14.08 | $14.30 | $13.60 | $13.61 | $13.06 | 19,568,460 |
| 2018-06-26 | $14.11 | $14.25 | $13.92 | $14.08 | $13.51 | 19,480,700 |
| 2018-06-25 | $14.27 | $14.42 | $14.05 | $14.21 | $13.63 | 28,744,850 |
| 2018-06-22 | $14.26 | $14.64 | $14.03 | $14.22 | $13.64 | 52,171,960 |
| 2018-06-21 | $14.50 | $15.14 | $14.50 | $14.82 | $14.22 | 100,450,350 |
| 2018-06-20 | $14.97 | $14.97 | $14.97 | $14.97 | $14.36 | 18,874,200 |
| 2018-06-19 | $16.63 | $16.63 | $16.63 | $16.63 | $15.95 | 8,716,700 |
| 2018-06-18 | $18.48 | $18.48 | $18.48 | $18.48 | $17.73 | 0 |
| 2018-06-15 | $18.45 | $18.69 | $18.10 | $18.48 | $17.73 | 9,937,150 |
| 2018-06-14 | $18.55 | $18.72 | $18.36 | $18.45 | $17.70 | 15,158,610 |
| 2018-06-13 | $18.51 | $18.77 | $18.44 | $18.62 | $17.86 | 17,435,070 |
| 2018-06-12 | $17.72 | $18.87 | $17.70 | $18.78 | $18.02 | 23,069,270 |
| 2018-06-11 | $17.76 | $17.98 | $17.55 | $17.69 | $16.97 | 10,016,080 |
| 2018-06-08 | $17.63 | $18.18 | $17.58 | $17.92 | $17.19 | 14,414,530 |
| 2018-06-07 | $17.94 | $18.09 | $17.50 | $17.78 | $17.06 | 16,971,880 |
| 2018-06-06 | $17.36 | $18.25 | $17.23 | $17.94 | $17.21 | 21,760,010 |
| 2018-06-05 | $17.15 | $17.50 | $17.00 | $17.34 | $16.63 | 17,953,260 |
| 2018-06-04 | $16.63 | $17.11 | $16.62 | $17.09 | $16.39 | 27,746,290 |
| 2018-06-01 | $16.52 | $16.72 | $16.28 | $16.56 | $15.89 | 17,187,490 |
| 2018-05-31 | $15.96 | $16.66 | $15.91 | $16.62 | $15.94 | 28,507,490 |
| 2018-05-30 | $15.88 | $16.17 | $15.72 | $15.86 | $15.21 | 13,182,170 |
| 2018-05-29 | $15.83 | $16.10 | $15.67 | $16.04 | $15.39 | 15,653,400 |
| 2018-05-28 | $15.45 | $15.89 | $15.35 | $15.88 | $15.23 | 11,865,300 |
| 2018-05-25 | $15.59 | $15.65 | $15.25 | $15.40 | $14.77 | 11,218,300 |
| 2018-05-24 | $15.62 | $15.73 | $15.53 | $15.55 | $14.92 | 6,805,530 |
| 2018-05-23 | $16.03 | $16.06 | $15.61 | $15.62 | $14.98 | 11,428,930 |
| 2018-05-22 | $16.18 | $16.20 | $15.96 | $15.98 | $15.33 | 5,907,950 |
| 2018-05-21 | $16.19 | $16.35 | $16.04 | $16.13 | $15.47 | 10,001,110 |
| 2018-05-18 | $15.95 | $16.06 | $15.74 | $16.00 | $15.35 | 7,697,640 |
| 2018-05-17 | $15.94 | $16.13 | $15.92 | $16.01 | $15.36 | 7,712,410 |
| 2018-05-16 | $16.00 | $16.17 | $15.90 | $15.95 | $15.30 | 9,208,920 |
| 2018-05-15 | $16.05 | $16.10 | $15.83 | $16.08 | $15.43 | 10,436,020 |
| 2018-05-14 | $16.22 | $16.38 | $15.84 | $16.05 | $15.40 | 14,552,060 |
| 2018-05-11 | $16.29 | $16.38 | $16.04 | $16.24 | $15.58 | 9,804,920 |
| 2018-05-10 | $15.85 | $16.33 | $15.85 | $16.25 | $15.59 | 13,823,910 |
| 2018-05-09 | $15.86 | $15.90 | $15.63 | $15.83 | $15.19 | 10,179,740 |
| 2018-05-08 | $15.39 | $15.77 | $15.38 | $15.76 | $15.12 | 12,411,000 |
| 2018-05-07 | $15.22 | $15.40 | $15.06 | $15.35 | $14.72 | 7,909,540 |
| 2018-05-04 | $15.23 | $15.33 | $15.04 | $15.10 | $14.48 | 6,459,880 |
| 2018-05-03 | $15.33 | $15.36 | $15.07 | $15.29 | $14.67 | 7,160,060 |
| 2018-05-02 | $15.23 | $15.43 | $15.05 | $15.39 | $14.76 | 8,094,410 |
| 2018-05-01 | $15.22 | $15.22 | $15.22 | $15.22 | $14.60 | 0 |
| 2018-04-30 | $15.22 | $15.22 | $15.22 | $15.22 | $14.60 | 0 |
| 2018-04-27 | $15.20 | $15.27 | $14.89 | $15.22 | $14.60 | 6,985,790 |
| 2018-04-26 | $15.30 | $15.35 | $14.98 | $15.13 | $14.51 | 6,072,590 |
| 2018-04-25 | $15.20 | $15.34 | $15.11 | $15.29 | $14.67 | 7,213,340 |
| 2018-04-24 | $14.84 | $15.32 | $14.84 | $15.18 | $14.56 | 10,568,020 |
| 2018-04-23 | $15.25 | $15.34 | $14.74 | $14.83 | $14.23 | 11,594,540 |
| 2018-04-20 | $15.43 | $15.45 | $15.10 | $15.23 | $14.61 | 7,355,300 |
| 2018-04-19 | $15.23 | $15.44 | $15.03 | $15.40 | $14.77 | 6,337,420 |
| 2018-04-18 | $15.34 | $15.40 | $14.90 | $15.22 | $14.60 | 10,875,650 |
| 2018-04-17 | $15.63 | $15.74 | $15.15 | $15.19 | $14.57 | 9,924,500 |
| 2018-04-16 | $15.84 | $16.10 | $15.43 | $15.64 | $15.00 | 8,678,440 |
| 2018-04-13 | $16.27 | $16.40 | $15.78 | $15.88 | $15.23 | 8,533,420 |
| 2018-04-12 | $16.20 | $16.34 | $16.09 | $16.26 | $15.60 | 9,471,380 |
| 2018-04-11 | $16.04 | $16.34 | $16.04 | $16.22 | $15.56 | 8,091,390 |
| 2018-04-10 | $15.72 | $16.09 | $15.63 | $16.02 | $15.37 | 12,501,560 |
| 2018-04-09 | $15.43 | $15.64 | $15.31 | $15.63 | $14.99 | 6,797,950 |
| 2018-04-06 | $15.46 | $15.46 | $15.46 | $15.46 | $14.83 | 0 |
| 2018-04-05 | $15.46 | $15.46 | $15.46 | $15.46 | $14.83 | 0 |
| 2018-04-04 | $15.47 | $15.65 | $15.42 | $15.46 | $14.83 | 9,014,100 |
| 2018-04-03 | $15.04 | $15.48 | $15.02 | $15.47 | $14.84 | 7,213,490 |
| 2018-04-02 | $15.61 | $15.68 | $15.20 | $15.24 | $14.62 | 6,476,910 |
| 2018-03-30 | $15.43 | $15.77 | $15.35 | $15.64 | $15.00 | 7,111,870 |
| 2018-03-29 | $15.08 | $15.50 | $14.82 | $15.43 | $14.80 | 10,386,270 |
| 2018-03-28 | $15.40 | $15.68 | $14.99 | $15.06 | $14.45 | 12,360,700 |
| 2018-03-27 | $15.36 | $15.73 | $15.36 | $15.61 | $14.97 | 9,583,310 |
| 2018-03-26 | $15.18 | $15.38 | $14.92 | $15.23 | $14.61 | 10,683,030 |
| 2018-03-23 | $15.01 | $15.38 | $14.88 | $15.23 | $14.61 | 12,757,900 |
| 2018-03-22 | $15.83 | $15.93 | $15.45 | $15.54 | $14.91 | 9,583,180 |
| 2018-03-21 | $15.87 | $15.99 | $15.81 | $15.83 | $15.19 | 5,396,020 |
| 2018-03-20 | $15.72 | $15.95 | $15.70 | $15.87 | $15.22 | 4,136,880 |
| 2018-03-19 | $15.90 | $15.90 | $15.70 | $15.82 | $15.18 | 5,517,560 |
| 2018-03-16 | $16.00 | $16.20 | $15.90 | $15.93 | $15.28 | 3,977,510 |
| 2018-03-15 | $15.91 | $16.15 | $15.87 | $15.99 | $15.34 | 4,955,750 |
| 2018-03-14 | $16.14 | $16.14 | $15.85 | $15.94 | $15.29 | 6,317,730 |
| 2018-03-13 | $16.45 | $16.58 | $16.10 | $16.13 | $15.47 | 8,581,170 |
| 2018-03-12 | $16.29 | $16.57 | $16.26 | $16.50 | $15.83 | 10,818,460 |
| 2018-03-09 | $16.17 | $16.43 | $16.15 | $16.30 | $15.64 | 8,153,400 |
| 2018-03-08 | $16.02 | $16.17 | $15.90 | $16.15 | $15.49 | 5,373,440 |
| 2018-03-07 | $16.32 | $16.35 | $15.88 | $15.97 | $15.32 | 7,125,420 |
| 2018-03-06 | $16.30 | $16.33 | $15.73 | $16.31 | $15.65 | 9,921,000 |
| 2018-03-05 | $16.12 | $16.41 | $16.11 | $16.17 | $15.51 | 5,713,810 |
| 2018-03-02 | $16.29 | $16.36 | $16.05 | $16.19 | $15.53 | 6,348,480 |
| 2018-03-01 | $16.30 | $16.52 | $16.24 | $16.36 | $15.69 | 5,939,910 |
| 2018-02-28 | $16.60 | $16.60 | $16.19 | $16.37 | $15.70 | 10,039,080 |
| 2018-02-27 | $17.05 | $17.17 | $16.60 | $16.65 | $15.97 | 8,544,690 |
| 2018-02-26 | $16.48 | $17.15 | $16.47 | $17.00 | $16.31 | 14,437,620 |
| 2018-02-23 | $16.65 | $16.65 | $16.21 | $16.49 | $15.82 | 9,203,700 |
| 2018-02-22 | $16.15 | $16.67 | $16.04 | $16.58 | $15.90 | 10,427,020 |
| 2018-02-21 | $15.93 | $15.93 | $15.93 | $15.93 | $15.28 | 0 |
| 2018-02-20 | $15.93 | $15.93 | $15.93 | $15.93 | $15.28 | 0 |
| 2018-02-19 | $15.93 | $15.93 | $15.93 | $15.93 | $15.28 | 0 |
| 2018-02-16 | $15.93 | $15.93 | $15.93 | $15.93 | $15.28 | 0 |
| 2018-02-15 | $15.93 | $15.93 | $15.93 | $15.93 | $15.28 | 0 |
| 2018-02-14 | $15.79 | $16.09 | $15.48 | $15.93 | $15.28 | 10,124,500 |
| 2018-02-13 | $15.45 | $16.09 | $15.45 | $15.61 | $14.97 | 13,573,890 |
| 2018-02-12 | $14.90 | $15.48 | $14.83 | $15.32 | $14.70 | 12,120,360 |
| 2018-02-09 | $14.90 | $15.06 | $14.00 | $14.90 | $14.29 | 36,118,020 |
| 2018-02-08 | $15.50 | $15.79 | $15.10 | $15.37 | $14.74 | 15,033,870 |
| 2018-02-07 | $16.57 | $16.63 | $15.31 | $15.49 | $14.86 | 25,909,390 |
| 2018-02-06 | $16.55 | $16.88 | $16.17 | $16.20 | $15.54 | 29,526,120 |
| 2018-02-05 | $16.78 | $17.41 | $16.60 | $17.15 | $16.45 | 23,345,850 |
| 2018-02-02 | $16.58 | $17.30 | $16.09 | $17.22 | $16.52 | 20,182,600 |
| 2018-02-01 | $16.98 | $17.25 | $16.55 | $16.77 | $16.09 | 18,814,840 |
| 2018-01-31 | $16.41 | $17.00 | $16.29 | $16.90 | $16.21 | 16,252,050 |
| 2018-01-30 | $16.35 | $16.69 | $16.23 | $16.62 | $15.94 | 15,204,020 |
| 2018-01-29 | $16.52 | $16.64 | $16.17 | $16.48 | $15.81 | 19,815,000 |
| 2018-01-26 | $16.49 | $16.66 | $16.27 | $16.53 | $15.86 | 11,883,910 |
| 2018-01-25 | $16.66 | $16.66 | $16.18 | $16.44 | $15.77 | 15,224,840 |
| 2018-01-24 | $16.36 | $16.80 | $16.26 | $16.75 | $16.07 | 21,905,060 |
| 2018-01-23 | $15.90 | $16.55 | $15.90 | $16.49 | $15.82 | 19,417,940 |
| 2018-01-22 | $15.77 | $16.00 | $15.52 | $15.96 | $15.31 | 13,056,480 |
| 2018-01-19 | $15.86 | $16.05 | $15.63 | $15.76 | $15.12 | 14,899,530 |
| 2018-01-18 | $15.60 | $16.08 | $15.56 | $15.86 | $15.21 | 15,433,620 |
| 2018-01-17 | $15.80 | $15.90 | $15.38 | $15.68 | $15.04 | 18,631,370 |
| 2018-01-16 | $15.32 | $15.87 | $15.32 | $15.83 | $15.19 | 29,974,450 |
| 2018-01-15 | $14.90 | $15.59 | $14.83 | $15.40 | $14.77 | 33,936,530 |
| 2018-01-12 | $14.68 | $15.03 | $14.64 | $14.95 | $14.34 | 17,402,480 |
| 2018-01-11 | $14.68 | $14.93 | $14.68 | $14.69 | $14.09 | 10,981,360 |
| 2018-01-10 | $15.02 | $15.02 | $14.71 | $14.85 | $14.25 | 17,674,000 |
| 2018-01-09 | $14.46 | $15.03 | $14.37 | $15.02 | $14.41 | 21,186,010 |
| 2018-01-08 | $14.68 | $14.69 | $14.41 | $14.50 | $13.91 | 16,492,260 |
| 2018-01-05 | $14.60 | $14.67 | $14.48 | $14.57 | $13.98 | 11,979,530 |
| 2018-01-04 | $14.75 | $14.78 | $14.54 | $14.62 | $14.02 | 18,563,570 |
| 2018-01-03 | $14.84 | $14.84 | $14.65 | $14.80 | $14.20 | 15,046,950 |
| 2018-01-02 | $14.73 | $14.85 | $14.59 | $14.80 | $14.20 | 13,127,900 |
| 2018-01-01 | $14.70 | $14.70 | $14.70 | $14.70 | $14.10 | 0 |
| 2017-12-29 | $14.62 | $14.72 | $14.50 | $14.70 | $14.10 | 8,474,700 |
| 2017-12-28 | $14.28 | $14.61 | $14.16 | $14.55 | $13.96 | 11,354,570 |
| 2017-12-27 | $14.83 | $14.83 | $14.13 | $14.24 | $13.66 | 16,584,770 |
| 2017-12-26 | $14.69 | $14.88 | $14.60 | $14.75 | $14.15 | 12,253,510 |
| 2017-12-25 | $14.65 | $14.87 | $14.65 | $14.72 | $14.12 | 13,282,410 |
| 2017-12-22 | $14.82 | $14.97 | $14.64 | $14.68 | $14.08 | 10,382,770 |
| 2017-12-21 | $14.64 | $14.92 | $14.57 | $14.82 | $14.22 | 12,367,180 |
| 2017-12-20 | $14.74 | $14.92 | $14.61 | $14.64 | $14.04 | 14,790,010 |
| 2017-12-19 | $14.55 | $14.79 | $14.48 | $14.74 | $14.14 | 9,875,050 |
| 2017-12-18 | $14.62 | $14.71 | $14.33 | $14.58 | $13.99 | 11,246,870 |
| 2017-12-15 | $14.77 | $14.77 | $14.48 | $14.61 | $14.01 | 8,899,890 |
| 2017-12-14 | $14.72 | $14.78 | $14.61 | $14.75 | $14.15 | 13,544,810 |
| 2017-12-13 | $14.11 | $14.71 | $14.11 | $14.67 | $14.07 | 18,324,910 |
| 2017-12-12 | $14.30 | $14.32 | $14.10 | $14.11 | $13.54 | 9,912,520 |
| 2017-12-11 | $13.93 | $14.29 | $13.88 | $14.27 | $13.69 | 18,312,040 |
| 2017-12-08 | $13.76 | $13.93 | $13.66 | $13.87 | $13.31 | 12,629,910 |
| 2017-12-07 | $14.04 | $14.11 | $13.69 | $13.73 | $13.17 | 12,730,360 |
| 2017-12-06 | $14.25 | $14.25 | $13.78 | $14.03 | $13.46 | 15,981,430 |
| 2017-12-05 | $14.19 | $14.40 | $14.10 | $14.31 | $13.73 | 12,363,220 |
| 2017-12-04 | $14.02 | $14.30 | $13.89 | $14.25 | $13.67 | 13,227,510 |
| 2017-12-01 | $14.05 | $14.18 | $13.93 | $14.05 | $13.48 | 7,142,010 |
| 2017-11-30 | $14.12 | $14.31 | $13.98 | $14.03 | $13.46 | 10,699,390 |
| 2017-11-29 | $14.28 | $14.37 | $13.88 | $14.18 | $13.60 | 14,781,050 |
| 2017-11-28 | $14.16 | $14.31 | $14.08 | $14.23 | $13.65 | 11,390,570 |
| 2017-11-27 | $14.39 | $14.47 | $14.05 | $14.11 | $13.54 | 15,044,380 |
| 2017-11-24 | $14.48 | $14.57 | $14.19 | $14.38 | $13.79 | 19,212,830 |
| 2017-11-23 | $15.40 | $15.40 | $14.42 | $14.50 | $13.91 | 34,563,290 |
| 2017-11-22 | $15.56 | $15.85 | $15.20 | $15.45 | $14.82 | 26,135,930 |
| 2017-11-21 | $15.17 | $15.74 | $15.12 | $15.51 | $14.88 | 24,536,870 |
| 2017-11-20 | $15.00 | $15.19 | $14.60 | $15.17 | $14.55 | 21,647,710 |
| 2017-11-17 | $15.10 | $15.27 | $14.81 | $15.01 | $14.40 | 21,028,580 |
| 2017-11-16 | $14.70 | $15.18 | $14.64 | $15.03 | $14.42 | 25,109,420 |
| 2017-11-15 | $14.97 | $15.12 | $14.60 | $14.69 | $14.09 | 25,652,950 |
| 2017-11-14 | $15.35 | $15.49 | $14.91 | $15.04 | $14.43 | 22,695,540 |
| 2017-11-13 | $15.38 | $15.64 | $15.14 | $15.49 | $14.86 | 18,066,980 |
| 2017-11-10 | $15.10 | $15.35 | $15.01 | $15.23 | $14.61 | 18,348,450 |
| 2017-11-09 | $14.77 | $15.18 | $14.66 | $15.10 | $14.48 | 20,923,530 |
| 2017-11-08 | $14.60 | $15.15 | $14.60 | $14.73 | $14.13 | 27,006,950 |
| 2017-11-07 | $14.64 | $14.85 | $14.52 | $14.72 | $14.12 | 20,739,740 |
| 2017-11-06 | $13.98 | $14.65 | $13.95 | $14.63 | $14.03 | 33,950,220 |
| 2017-11-03 | $14.15 | $14.19 | $13.85 | $13.94 | $13.37 | 19,121,290 |
| 2017-11-02 | $14.20 | $14.32 | $14.00 | $14.12 | $13.54 | 18,757,020 |
| 2017-11-01 | $14.01 | $14.32 | $14.01 | $14.27 | $13.69 | 31,128,410 |
| 2017-10-31 | $13.97 | $14.04 | $13.80 | $13.97 | $13.40 | 22,106,490 |
| 2017-10-30 | $13.85 | $14.08 | $13.60 | $14.06 | $13.49 | 40,487,580 |
| 2017-10-27 | $13.60 | $13.82 | $13.55 | $13.75 | $13.19 | 28,192,630 |
| 2017-10-26 | $13.01 | $13.68 | $13.01 | $13.66 | $13.10 | 41,588,230 |
| 2017-10-25 | $13.01 | $13.10 | $12.91 | $13.07 | $12.54 | 11,388,750 |
| 2017-10-24 | $12.97 | $13.05 | $12.92 | $13.01 | $12.48 | 10,472,810 |
| 2017-10-23 | $13.08 | $13.10 | $12.90 | $13.03 | $12.50 | 12,116,810 |
| 2017-10-20 | $13.11 | $13.32 | $13.03 | $13.09 | $12.56 | 12,528,930 |
| 2017-10-19 | $13.12 | $13.25 | $12.95 | $13.18 | $12.64 | 15,468,130 |
| 2017-10-18 | $12.86 | $13.13 | $12.82 | $13.11 | $12.58 | 18,768,770 |
| 2017-10-17 | $12.89 | $12.93 | $12.75 | $12.90 | $12.37 | 9,353,360 |
| 2017-10-16 | $12.97 | $12.99 | $12.75 | $12.89 | $12.36 | 14,006,710 |
| 2017-10-13 | $12.97 | $13.07 | $12.90 | $12.97 | $12.44 | 14,570,970 |
| 2017-10-12 | $12.66 | $12.97 | $12.63 | $12.95 | $12.42 | 24,755,240 |
| 2017-10-11 | $12.68 | $12.75 | $12.60 | $12.63 | $12.12 | 23,013,990 |
| 2017-10-10 | $13.10 | $13.10 | $12.55 | $12.68 | $12.16 | 49,484,810 |
| 2017-10-09 | $13.25 | $13.34 | $13.04 | $13.13 | $12.60 | 20,012,570 |
| 2017-10-06 | $13.09 | $13.09 | $13.09 | $13.09 | $12.56 | 0 |
| 2017-10-05 | $13.09 | $13.09 | $13.09 | $13.09 | $12.56 | 0 |
| 2017-10-04 | $13.09 | $13.09 | $13.09 | $13.09 | $12.56 | 0 |
| 2017-10-03 | $13.09 | $13.09 | $13.09 | $13.09 | $12.56 | 0 |
| 2017-10-02 | $13.09 | $13.09 | $13.09 | $13.09 | $12.56 | 0 |
| 2017-09-29 | $12.95 | $13.19 | $12.95 | $13.09 | $12.56 | 9,763,920 |
| 2017-09-28 | $13.07 | $13.09 | $12.93 | $12.96 | $12.43 | 6,463,990 |
| 2017-09-27 | $12.86 | $13.07 | $12.86 | $13.06 | $12.53 | 10,870,270 |
| 2017-09-26 | $12.81 | $12.96 | $12.78 | $12.84 | $12.32 | 9,962,990 |
| 2017-09-25 | $13.00 | $13.01 | $12.74 | $12.81 | $12.29 | 17,524,110 |
| 2017-09-22 | $13.15 | $13.20 | $12.84 | $13.01 | $12.48 | 20,717,230 |
| 2017-09-21 | $13.17 | $13.23 | $13.11 | $13.15 | $12.61 | 5,978,480 |
| 2017-09-20 | $13.21 | $13.25 | $13.07 | $13.17 | $12.63 | 11,121,790 |
| 2017-09-19 | $13.38 | $13.44 | $13.11 | $13.16 | $12.62 | 15,461,180 |
| 2017-09-18 | $13.30 | $13.43 | $13.26 | $13.39 | $12.84 | 9,838,520 |
| 2017-09-15 | $13.39 | $13.43 | $13.25 | $13.30 | $12.76 | 11,820,730 |
| 2017-09-14 | $13.53 | $13.56 | $13.30 | $13.42 | $12.87 | 13,236,980 |
| 2017-09-13 | $13.56 | $13.60 | $13.42 | $13.55 | $13.00 | 8,426,670 |
| 2017-09-12 | $13.52 | $13.67 | $13.41 | $13.55 | $13.00 | 11,944,930 |
| 2017-09-11 | $13.68 | $13.80 | $13.45 | $13.53 | $12.98 | 22,367,410 |
| 2017-09-08 | $13.39 | $13.78 | $13.39 | $13.67 | $13.11 | 25,485,230 |
| 2017-09-07 | $13.19 | $13.55 | $13.17 | $13.48 | $12.93 | 21,873,120 |
| 2017-09-06 | $13.26 | $13.29 | $13.15 | $13.19 | $12.65 | 7,634,680 |
| 2017-09-05 | $13.30 | $13.34 | $13.20 | $13.30 | $12.76 | 11,081,560 |
| 2017-09-04 | $13.34 | $13.34 | $13.10 | $13.25 | $12.71 | 13,524,930 |
| 2017-09-01 | $13.42 | $13.47 | $13.29 | $13.38 | $12.83 | 12,093,660 |
| 2017-08-31 | $13.72 | $13.72 | $13.38 | $13.40 | $12.85 | 17,295,760 |
| 2017-08-30 | $13.61 | $13.84 | $13.60 | $13.75 | $13.19 | 19,382,940 |
| 2017-08-29 | $13.49 | $13.58 | $13.33 | $13.55 | $13.00 | 12,553,230 |
| 2017-08-28 | $13.20 | $13.48 | $13.15 | $13.47 | $12.92 | 17,432,360 |
| 2017-08-25 | $13.08 | $13.25 | $13.05 | $13.17 | $12.63 | 7,657,990 |
| 2017-08-24 | $13.11 | $13.17 | $13.03 | $13.08 | $12.55 | 4,923,620 |
| 2017-08-23 | $13.21 | $13.25 | $13.08 | $13.11 | $12.58 | 5,119,130 |
| 2017-08-22 | $13.28 | $13.33 | $13.15 | $13.23 | $12.69 | 6,643,700 |
| 2017-08-21 | $13.28 | $13.37 | $13.15 | $13.23 | $12.69 | 8,501,730 |
| 2017-08-18 | $13.12 | $13.34 | $13.04 | $13.28 | $12.74 | 10,182,180 |
| 2017-08-17 | $13.20 | $13.30 | $13.01 | $13.17 | $12.63 | 9,006,510 |
| 2017-08-16 | $13.30 | $13.33 | $13.13 | $13.20 | $12.66 | 7,682,640 |
| 2017-08-15 | $12.97 | $13.36 | $12.88 | $13.35 | $12.81 | 18,451,240 |
| 2017-08-14 | $12.84 | $13.12 | $12.77 | $12.93 | $12.40 | 10,219,690 |
| 2017-08-11 | $12.91 | $13.01 | $12.81 | $12.87 | $12.35 | 13,957,080 |
| 2017-08-10 | $13.23 | $13.23 | $12.95 | $13.06 | $12.53 | 12,330,260 |
| 2017-08-09 | $13.04 | $13.25 | $12.88 | $13.23 | $12.69 | 15,705,140 |
| 2017-08-08 | $13.23 | $13.33 | $12.98 | $13.08 | $12.55 | 25,519,880 |
| 2017-08-07 | $13.42 | $13.47 | $13.12 | $13.21 | $12.67 | 19,773,510 |
| 2017-08-04 | $13.40 | $13.55 | $13.36 | $13.42 | $12.87 | 12,439,920 |
| 2017-08-03 | $13.45 | $13.56 | $13.30 | $13.40 | $12.85 | 18,574,040 |
| 2017-08-02 | $13.48 | $13.58 | $13.44 | $13.49 | $12.94 | 15,247,450 |
| 2017-08-01 | $13.53 | $13.65 | $13.39 | $13.46 | $12.91 | 14,070,420 |
| 2017-07-31 | $13.46 | $13.61 | $13.39 | $13.51 | $12.96 | 13,456,120 |
| 2017-07-28 | $13.57 | $13.66 | $13.46 | $13.50 | $12.95 | 13,029,450 |
| 2017-07-27 | $13.51 | $13.74 | $13.26 | $13.64 | $13.08 | 15,656,370 |
| 2017-07-26 | $13.83 | $13.91 | $13.43 | $13.63 | $13.07 | 22,726,610 |
| 2017-07-25 | $14.10 | $14.12 | $13.80 | $13.90 | $13.33 | 12,237,760 |
| 2017-07-24 | $13.99 | $14.18 | $13.91 | $14.10 | $13.53 | 13,776,170 |
| 2017-07-21 | $14.00 | $14.45 | $13.98 | $14.05 | $13.48 | 24,297,100 |
| 2017-07-20 | $13.63 | $14.11 | $13.47 | $14.10 | $13.53 | 28,920,770 |
| 2017-07-19 | $13.39 | $13.69 | $13.25 | $13.62 | $13.07 | 18,932,960 |
| 2017-07-18 | $13.33 | $13.58 | $13.06 | $13.38 | $12.83 | 15,665,940 |
| 2017-07-17 | $13.60 | $13.69 | $12.86 | $13.33 | $12.79 | 27,550,260 |
| 2017-07-14 | $13.46 | $13.78 | $13.41 | $13.71 | $13.15 | 14,632,820 |
| 2017-07-13 | $19.78 | $19.93 | $19.54 | $19.70 | $12.79 | 10,038,830 |
| 2017-07-12 | $19.63 | $19.99 | $19.60 | $19.66 | $12.60 | 10,789,540 |
| 2017-07-11 | $19.30 | $19.76 | $19.30 | $19.59 | $12.55 | 11,379,960 |
| 2017-07-10 | $19.90 | $19.97 | $19.34 | $19.41 | $12.44 | 18,167,340 |
| 2017-07-07 | $19.60 | $20.05 | $19.55 | $19.89 | $12.75 | 11,853,490 |
| 2017-07-06 | $19.50 | $20.02 | $19.43 | $19.66 | $12.60 | 16,237,930 |
| 2017-07-05 | $19.49 | $19.60 | $19.24 | $19.52 | $12.51 | 10,623,370 |
| 2017-07-04 | $19.19 | $19.68 | $19.10 | $19.50 | $12.50 | 30,374,810 |
| 2017-07-03 | $18.50 | $19.57 | $18.50 | $19.29 | $12.36 | 35,930,240 |
| 2017-06-30 | $18.36 | $18.49 | $18.20 | $18.46 | $11.83 | 16,322,210 |
| 2017-06-29 | $18.10 | $18.37 | $18.02 | $18.31 | $11.73 | 16,920,600 |
| 2017-06-28 | $18.30 | $18.54 | $18.03 | $18.07 | $11.58 | 17,503,880 |
| 2017-06-27 | $18.70 | $18.74 | $18.30 | $18.40 | $11.79 | 18,892,830 |
| 2017-06-26 | $18.53 | $18.78 | $18.39 | $18.67 | $11.96 | 18,893,500 |
| 2017-06-23 | $17.86 | $18.49 | $17.80 | $18.46 | $11.83 | 20,240,000 |
| 2017-06-22 | $18.05 | $18.32 | $17.81 | $17.83 | $11.43 | 21,144,360 |
| 2017-06-21 | $17.68 | $18.18 | $17.64 | $18.16 | $11.64 | 26,943,460 |
| 2017-06-20 | $17.89 | $17.92 | $17.54 | $17.66 | $11.32 | 15,119,770 |
| 2017-06-19 | $17.71 | $17.95 | $17.68 | $17.85 | $11.44 | 9,677,470 |
| 2017-06-16 | $17.66 | $17.91 | $17.65 | $17.74 | $11.37 | 8,931,100 |
| 2017-06-15 | $17.88 | $17.97 | $17.62 | $17.70 | $11.34 | 14,032,350 |
| 2017-06-14 | $18.17 | $18.30 | $17.74 | $17.95 | $11.50 | 16,514,820 |
| 2017-06-13 | $18.19 | $18.27 | $17.91 | $18.19 | $11.66 | 12,827,830 |
| 2017-06-12 | $18.09 | $18.87 | $18.00 | $18.16 | $11.64 | 27,845,680 |
| 2017-06-09 | $18.27 | $18.28 | $17.96 | $18.12 | $11.61 | 17,826,890 |
| 2017-06-08 | $17.95 | $18.37 | $17.88 | $18.27 | $11.71 | 18,622,070 |
| 2017-06-07 | $17.50 | $18.12 | $17.47 | $18.07 | $11.58 | 27,234,970 |
| 2017-06-06 | $17.05 | $17.55 | $16.94 | $17.47 | $11.20 | 33,027,590 |
| 2017-06-05 | $16.83 | $17.03 | $16.70 | $17.01 | $10.90 | 15,177,320 |
| 2017-06-02 | $16.67 | $17.05 | $16.67 | $16.82 | $10.78 | 20,900,120 |
| 2017-06-01 | $16.48 | $16.91 | $16.40 | $16.75 | $10.73 | 28,811,420 |
| 2017-05-31 | $16.35 | $16.55 | $16.31 | $16.51 | $10.58 | 32,400,330 |
| 2017-05-30 | $16.31 | $16.31 | $16.31 | $16.31 | $10.45 | 0 |
| 2017-05-29 | $16.31 | $16.31 | $16.31 | $16.31 | $10.45 | 0 |
| 2017-05-26 | $16.28 | $16.50 | $16.18 | $16.31 | $10.45 | 26,038,170 |
| 2017-05-25 | $15.98 | $16.23 | $15.94 | $16.19 | $10.38 | 19,530,570 |
| 2017-05-24 | $16.29 | $16.32 | $15.89 | $16.01 | $10.26 | 34,064,890 |
| 2017-05-23 | $16.88 | $16.90 | $16.21 | $16.43 | $10.53 | 34,691,480 |
| 2017-05-22 | $16.92 | $17.05 | $16.66 | $17.01 | $10.90 | 18,512,400 |
| 2017-05-19 | $16.93 | $17.00 | $16.69 | $16.94 | $10.86 | 17,313,930 |
| 2017-05-18 | $16.85 | $17.10 | $16.78 | $16.93 | $10.85 | 14,098,570 |
| 2017-05-17 | $17.00 | $17.18 | $16.92 | $16.97 | $10.87 | 19,871,710 |
| 2017-05-16 | $16.53 | $17.09 | $16.48 | $17.08 | $10.95 | 25,112,730 |
| 2017-05-15 | $16.60 | $16.82 | $16.47 | $16.50 | $10.57 | 18,978,160 |
| 2017-05-12 | $16.15 | $16.62 | $16.08 | $16.45 | $10.54 | 13,175,010 |
| 2017-05-11 | $16.04 | $16.19 | $15.81 | $16.18 | $10.37 | 11,946,090 |
| 2017-05-10 | $16.40 | $16.55 | $16.06 | $16.07 | $10.30 | 9,164,440 |
| 2017-05-09 | $16.57 | $16.57 | $16.31 | $16.47 | $10.55 | 10,015,780 |
| 2017-05-08 | $16.75 | $16.89 | $16.39 | $16.63 | $10.66 | 14,647,330 |
| 2017-05-05 | $16.57 | $16.81 | $16.57 | $16.69 | $10.70 | 13,572,250 |
| 2017-05-04 | $16.88 | $17.02 | $16.66 | $16.69 | $10.70 | 20,672,170 |
| 2017-05-03 | $16.25 | $16.87 | $16.25 | $16.76 | $10.74 | 29,536,130 |
| 2017-05-02 | $16.02 | $16.36 | $16.02 | $16.29 | $10.44 | 13,927,880 |
| 2017-05-01 | $15.95 | $15.95 | $15.95 | $15.95 | $10.22 | 0 |
| 2017-04-28 | $16.01 | $16.01 | $15.79 | $15.95 | $10.22 | 7,455,270 |
| 2017-04-27 | $15.92 | $16.04 | $15.72 | $16.03 | $10.27 | 7,052,070 |
| 2017-04-26 | $16.00 | $16.11 | $15.87 | $15.92 | $10.20 | 6,074,850 |
| 2017-04-25 | $15.90 | $16.09 | $15.81 | $15.98 | $10.24 | 8,079,170 |
| 2017-04-24 | $16.28 | $16.29 | $15.74 | $15.84 | $10.15 | 9,384,840 |
| 2017-04-21 | $16.39 | $16.40 | $16.16 | $16.27 | $10.43 | 7,926,980 |
| 2017-04-20 | $16.08 | $16.47 | $16.05 | $16.44 | $10.54 | 15,395,130 |
| 2017-04-19 | $15.99 | $16.12 | $15.64 | $16.05 | $10.29 | 13,154,060 |
| 2017-04-18 | $15.95 | $16.16 | $15.95 | $15.97 | $10.23 | 8,461,780 |
| 2017-04-17 | $16.15 | $16.26 | $15.91 | $15.97 | $10.23 | 9,862,620 |
| 2017-04-14 | $16.63 | $16.70 | $16.24 | $16.26 | $10.42 | 18,061,030 |
| 2017-04-13 | $16.48 | $16.85 | $16.39 | $16.70 | $10.70 | 40,721,530 |
| 2017-04-12 | $16.63 | $16.95 | $16.32 | $16.71 | $10.71 | 48,719,640 |
| 2017-04-11 | $15.94 | $16.04 | $15.55 | $16.03 | $10.27 | 15,262,100 |
| 2017-04-10 | $16.11 | $16.19 | $15.88 | $15.95 | $10.22 | 9,430,860 |
| 2017-04-07 | $16.01 | $16.25 | $15.91 | $16.17 | $10.36 | 8,622,300 |
| 2017-04-06 | $15.99 | $16.14 | $15.95 | $16.01 | $10.26 | 9,496,070 |
| 2017-04-05 | $16.00 | $16.11 | $15.94 | $15.98 | $10.24 | 9,934,530 |
| 2017-04-04 | $15.94 | $15.94 | $15.94 | $15.94 | $10.21 | 0 |
| 2017-04-03 | $15.94 | $15.94 | $15.94 | $15.94 | $10.21 | 0 |
| 2017-03-31 | $15.83 | $16.05 | $15.78 | $15.94 | $10.21 | 7,594,660 |
| 2017-03-30 | $16.08 | $16.10 | $15.69 | $15.83 | $10.14 | 8,144,510 |
| 2017-03-29 | $16.03 | $16.43 | $15.90 | $16.09 | $10.31 | 15,339,440 |
| 2017-03-28 | $16.18 | $16.18 | $15.82 | $15.98 | $10.24 | 8,277,420 |
| 2017-03-27 | $16.42 | $16.71 | $16.12 | $16.20 | $10.38 | 12,820,890 |
| 2017-03-24 | $16.01 | $16.45 | $15.96 | $16.41 | $10.52 | 13,736,120 |
| 2017-03-23 | $15.90 | $16.15 | $15.72 | $16.00 | $10.25 | 10,356,620 |
| 2017-03-22 | $16.17 | $16.18 | $15.95 | $15.96 | $10.23 | 7,651,170 |
| 2017-03-21 | $16.17 | $16.35 | $16.10 | $16.25 | $10.41 | 7,373,370 |
| 2017-03-20 | $16.16 | $16.23 | $15.98 | $16.22 | $10.39 | 7,625,370 |
| 2017-03-17 | $16.28 | $16.36 | $16.13 | $16.16 | $10.36 | 7,830,120 |
| 2017-03-16 | $16.18 | $16.29 | $16.00 | $16.28 | $10.43 | 8,374,770 |
| 2017-03-15 | $16.12 | $16.35 | $16.03 | $16.19 | $10.38 | 9,177,670 |
| 2017-03-14 | $16.14 | $16.25 | $15.88 | $16.09 | $10.31 | 11,694,350 |
| 2017-03-13 | $15.61 | $16.35 | $15.45 | $16.20 | $10.38 | 31,423,620 |
| 2017-03-10 | $15.20 | $15.26 | $15.13 | $15.19 | $9.73 | 4,495,860 |
| 2017-03-09 | $14.99 | $15.25 | $14.99 | $15.24 | $9.77 | 13,428,550 |
| 2017-03-08 | $15.03 | $15.03 | $14.93 | $14.96 | $9.59 | 2,042,370 |
| 2017-03-07 | $15.10 | $15.10 | $14.95 | $15.03 | $9.63 | 3,028,840 |
| 2017-03-06 | $14.90 | $15.16 | $14.90 | $15.08 | $9.66 | 6,068,920 |
| 2017-03-03 | $14.84 | $14.99 | $14.72 | $14.94 | $9.57 | 4,304,420 |
| 2017-03-02 | $15.08 | $15.09 | $14.85 | $14.90 | $9.55 | 4,960,150 |
| 2017-03-01 | $15.00 | $15.18 | $15.00 | $15.02 | $9.63 | 3,883,880 |
| 2017-02-28 | $14.97 | $15.10 | $14.93 | $15.03 | $9.63 | 5,234,500 |
| 2017-02-27 | $15.21 | $15.25 | $14.92 | $14.94 | $9.57 | 7,326,320 |
| 2017-02-24 | $15.20 | $15.69 | $15.02 | $15.35 | $9.84 | 12,731,150 |
| 2017-02-23 | $14.86 | $15.29 | $14.85 | $15.27 | $9.79 | 15,021,440 |
| 2017-02-22 | $14.78 | $14.92 | $14.78 | $14.86 | $9.52 | 4,745,150 |
| 2017-02-21 | $14.75 | $14.84 | $14.66 | $14.84 | $9.51 | 7,098,840 |
| 2017-02-20 | $14.36 | $14.75 | $14.34 | $14.73 | $9.44 | 9,577,730 |
| 2017-02-17 | $14.48 | $14.51 | $14.32 | $14.33 | $9.18 | 4,926,790 |
| 2017-02-16 | $14.46 | $14.52 | $14.42 | $14.48 | $9.28 | 4,211,320 |
| 2017-02-15 | $14.52 | $14.56 | $14.43 | $14.44 | $9.25 | 6,775,020 |
| 2017-02-14 | $14.60 | $14.65 | $14.50 | $14.55 | $9.32 | 3,962,110 |
| 2017-02-13 | $14.57 | $14.66 | $14.53 | $14.60 | $9.36 | 3,770,590 |
| 2017-02-10 | $14.49 | $14.60 | $14.46 | $14.56 | $9.33 | 3,823,030 |
| 2017-02-09 | $14.47 | $14.50 | $14.41 | $14.49 | $9.29 | 3,456,750 |
| 2017-02-08 | $14.42 | $14.49 | $14.31 | $14.47 | $9.27 | 3,386,490 |
| 2017-02-07 | $14.31 | $14.44 | $14.27 | $14.43 | $9.25 | 5,451,580 |
| 2017-02-06 | $14.25 | $14.33 | $14.17 | $14.32 | $9.18 | 4,380,300 |
| 2017-02-03 | $14.38 | $14.44 | $14.17 | $14.25 | $9.13 | 5,703,290 |
| 2017-02-02 | $14.44 | $14.44 | $14.44 | $14.44 | $9.25 | 0 |
| 2017-02-01 | $14.44 | $14.44 | $14.44 | $14.44 | $9.25 | 0 |
| 2017-01-31 | $14.44 | $14.44 | $14.44 | $14.44 | $9.25 | 0 |
| 2017-01-30 | $14.44 | $14.44 | $14.44 | $14.44 | $9.25 | 0 |
| 2017-01-27 | $14.44 | $14.44 | $14.44 | $14.44 | $9.25 | 0 |
| 2017-01-26 | $14.46 | $14.52 | $14.36 | $14.44 | $9.25 | 3,183,360 |
| 2017-01-25 | $14.24 | $14.44 | $14.21 | $14.43 | $9.25 | 4,876,150 |
| 2017-01-24 | $14.25 | $14.29 | $14.15 | $14.26 | $9.14 | 3,104,960 |
| 2017-01-23 | $14.16 | $14.30 | $14.15 | $14.23 | $9.12 | 3,680,160 |
| 2017-01-20 | $13.99 | $14.18 | $13.94 | $14.17 | $9.08 | 3,496,520 |
| 2017-01-19 | $13.99 | $14.07 | $13.95 | $14.01 | $8.98 | 3,665,460 |
| 2017-01-18 | $13.97 | $14.05 | $13.93 | $14.00 | $8.97 | 6,033,340 |
| 2017-01-17 | $13.91 | $14.03 | $13.87 | $13.93 | $8.93 | 5,050,700 |
| 2017-01-16 | $14.10 | $14.15 | $13.68 | $13.97 | $8.95 | 12,019,650 |
| 2017-01-13 | $14.24 | $14.24 | $14.07 | $14.13 | $9.06 | 3,002,530 |
| 2017-01-12 | $14.34 | $14.37 | $14.15 | $14.16 | $9.07 | 3,637,390 |
| 2017-01-11 | $14.45 | $14.45 | $14.31 | $14.34 | $9.19 | 4,459,750 |
| 2017-01-10 | $14.46 | $14.54 | $14.36 | $14.46 | $9.27 | 3,198,970 |
| 2017-01-09 | $14.33 | $14.48 | $14.33 | $14.47 | $9.27 | 3,177,600 |
| 2017-01-06 | $14.31 | $14.43 | $14.27 | $14.35 | $9.20 | 3,351,560 |
| 2017-01-05 | $14.41 | $14.52 | $14.32 | $14.35 | $9.20 | 5,044,270 |
| 2017-01-04 | $14.28 | $14.43 | $14.27 | $14.39 | $9.22 | 6,627,300 |
| 2017-01-03 | $14.09 | $14.33 | $14.09 | $14.29 | $9.16 | 4,107,090 |
| 2017-01-02 | $14.09 | $14.09 | $14.09 | $14.09 | $9.03 | 0 |
| 2016-12-30 | $14.15 | $14.19 | $14.08 | $14.09 | $9.03 | 1,931,660 |
| 2016-12-29 | $14.08 | $14.15 | $14.00 | $14.08 | $9.02 | 2,577,710 |
| 2016-12-28 | $14.25 | $14.33 | $14.00 | $14.10 | $9.04 | 4,018,050 |
| 2016-12-27 | $14.18 | $14.33 | $14.10 | $14.26 | $9.14 | 3,588,130 |
| 2016-12-26 | $14.10 | $14.18 | $13.93 | $14.11 | $9.04 | 4,417,190 |
| 2016-12-23 | $14.27 | $14.30 | $14.09 | $14.14 | $9.06 | 3,196,530 |
| 2016-12-22 | $14.23 | $14.35 | $14.20 | $14.26 | $9.14 | 3,860,830 |
| 2016-12-21 | $13.96 | $14.25 | $13.96 | $14.24 | $9.13 | 5,705,520 |
| 2016-12-20 | $14.04 | $14.09 | $13.92 | $13.96 | $8.95 | 3,240,060 |
| 2016-12-19 | $13.96 | $14.13 | $13.95 | $14.05 | $9.00 | 4,269,370 |
| 2016-12-16 | $13.71 | $14.09 | $13.69 | $14.04 | $9.00 | 6,654,140 |
| 2016-12-15 | $13.79 | $13.90 | $13.68 | $13.71 | $8.79 | 6,657,280 |
| 2016-12-14 | $14.07 | $14.10 | $13.74 | $13.76 | $8.82 | 7,785,760 |
| 2016-12-13 | $14.16 | $14.22 | $13.90 | $14.09 | $9.03 | 6,653,960 |
| 2016-12-12 | $14.69 | $14.74 | $14.10 | $14.16 | $9.07 | 12,529,360 |
| 2016-12-09 | $14.64 | $14.74 | $14.59 | $14.68 | $9.41 | 3,792,140 |
| 2016-12-08 | $14.62 | $14.70 | $14.57 | $14.64 | $9.38 | 5,583,000 |
| 2016-12-07 | $14.66 | $14.66 | $14.56 | $14.60 | $9.36 | 3,779,170 |
| 2016-12-06 | $14.59 | $14.68 | $14.58 | $14.64 | $9.38 | 2,207,240 |
| 2016-12-05 | $14.60 | $14.70 | $14.58 | $14.61 | $9.36 | 4,405,900 |
| 2016-12-02 | $14.70 | $14.72 | $14.59 | $14.67 | $9.40 | 7,747,890 |
| 2016-12-01 | $14.77 | $14.83 | $14.62 | $14.66 | $9.39 | 10,038,350 |
| 2016-11-30 | $15.05 | $15.08 | $14.63 | $14.71 | $9.43 | 9,771,050 |
| 2016-11-29 | $14.94 | $15.35 | $14.86 | $15.02 | $9.63 | 9,684,650 |
| 2016-11-28 | $15.03 | $15.06 | $14.90 | $14.95 | $9.58 | 7,850,850 |
| 2016-11-25 | $15.01 | $15.05 | $14.85 | $15.00 | $9.61 | 4,217,640 |
| 2016-11-24 | $14.98 | $15.13 | $14.89 | $15.01 | $9.62 | 4,859,980 |
| 2016-11-23 | $15.06 | $15.09 | $14.90 | $14.95 | $9.58 | 3,287,270 |
| 2016-11-22 | $14.98 | $15.01 | $14.92 | $15.01 | $9.62 | 3,204,060 |
| 2016-11-21 | $14.99 | $15.09 | $14.89 | $14.98 | $9.60 | 4,455,840 |
| 2016-11-18 | $15.07 | $15.18 | $14.97 | $15.00 | $9.61 | 2,674,590 |
| 2016-11-17 | $15.01 | $15.16 | $14.97 | $15.09 | $9.67 | 4,355,470 |
| 2016-11-16 | $15.15 | $15.17 | $14.98 | $15.01 | $9.62 | 4,872,840 |
| 2016-11-15 | $15.17 | $15.25 | $15.01 | $15.14 | $9.70 | 2,905,980 |
| 2016-11-14 | $15.25 | $15.31 | $14.98 | $15.17 | $9.72 | 4,961,860 |
| 2016-11-11 | $15.13 | $15.29 | $15.13 | $15.26 | $9.78 | 4,028,970 |
| 2016-11-10 | $14.91 | $15.32 | $14.91 | $15.17 | $9.72 | 5,348,680 |
| 2016-11-09 | $15.04 | $15.07 | $14.68 | $14.83 | $9.50 | 5,719,390 |
| 2016-11-08 | $14.88 | $15.09 | $14.85 | $15.05 | $9.64 | 4,812,760 |
| 2016-11-07 | $14.64 | $14.86 | $14.58 | $14.84 | $9.51 | 4,457,910 |
| 2016-11-04 | $14.61 | $14.77 | $14.60 | $14.68 | $9.41 | 3,786,530 |
| 2016-11-03 | $14.59 | $14.69 | $14.45 | $14.58 | $9.34 | 4,641,820 |
| 2016-11-02 | $14.59 | $14.66 | $14.50 | $14.65 | $9.39 | 3,394,490 |
| 2016-11-01 | $14.62 | $14.73 | $14.49 | $14.65 | $9.39 | 3,900,050 |
| 2016-10-31 | $14.53 | $14.87 | $14.50 | $14.64 | $9.38 | 0 |
| 2016-10-28 | $14.38 | $14.62 | $14.34 | $14.50 | $9.29 | 4,248,850 |
| 2016-10-27 | $14.48 | $14.59 | $14.33 | $14.38 | $9.22 | 2,841,550 |
| 2016-10-26 | $14.55 | $14.55 | $14.40 | $14.48 | $9.28 | 2,407,790 |
| 2016-10-25 | $14.50 | $14.64 | $14.40 | $14.55 | $9.32 | 4,748,430 |
| 2016-10-24 | $14.25 | $14.55 | $14.21 | $14.47 | $9.27 | 7,368,080 |
| 2016-10-21 | $14.16 | $14.25 | $14.12 | $14.23 | $9.12 | 3,656,860 |
| 2016-10-20 | $14.19 | $14.20 | $14.11 | $14.17 | $9.08 | 3,816,050 |
| 2016-10-19 | $14.12 | $14.21 | $14.09 | $14.15 | $9.07 | 3,423,320 |
| 2016-10-18 | $13.89 | $14.17 | $13.89 | $14.14 | $9.06 | 5,645,120 |
| 2016-10-17 | $13.99 | $14.06 | $13.89 | $13.90 | $8.91 | 4,277,330 |
| 2016-10-14 | $13.95 | $14.01 | $13.82 | $14.00 | $8.97 | 4,031,230 |
| 2016-10-13 | $13.96 | $14.03 | $13.90 | $13.95 | $8.94 | 2,670,030 |
| 2016-10-12 | $14.05 | $14.08 | $13.88 | $13.96 | $8.95 | 3,271,890 |
| 2016-10-11 | $14.13 | $14.13 | $14.01 | $14.06 | $9.01 | 5,135,150 |
| 2016-10-10 | $13.90 | $14.15 | $13.87 | $14.10 | $9.04 | 5,346,820 |
| 2016-10-07 | $13.82 | $13.82 | $13.82 | $13.82 | $8.86 | 0 |
| 2016-10-06 | $13.82 | $13.82 | $13.82 | $13.82 | $8.86 | 0 |
| 2016-10-05 | $13.82 | $13.82 | $13.82 | $13.82 | $8.86 | 0 |
| 2016-10-04 | $13.82 | $13.82 | $13.82 | $13.82 | $8.86 | 0 |
| 2016-10-03 | $13.82 | $13.82 | $13.82 | $13.82 | $8.86 | 0 |
| 2016-09-30 | $13.78 | $13.85 | $13.72 | $13.82 | $8.86 | 1,980,140 |
| 2016-09-29 | $13.75 | $13.84 | $13.71 | $13.78 | $8.83 | 3,031,420 |
| 2016-09-28 | $13.90 | $13.92 | $13.66 | $13.70 | $8.78 | 4,947,080 |
| 2016-09-27 | $13.84 | $13.94 | $13.78 | $13.91 | $8.91 | 2,228,830 |
| 2016-09-26 | $14.09 | $14.11 | $13.82 | $13.86 | $8.88 | 3,482,270 |
| 2016-09-23 | $14.07 | $14.16 | $14.06 | $14.09 | $9.03 | 2,958,620 |
| 2016-09-22 | $14.05 | $14.36 | $14.00 | $14.05 | $9.00 | 6,787,360 |
| 2016-09-21 | $14.07 | $14.11 | $13.96 | $14.04 | $9.00 | 2,993,610 |
| 2016-09-20 | $14.03 | $14.24 | $13.92 | $14.05 | $9.00 | 6,032,510 |
| 2016-09-19 | $13.82 | $14.09 | $13.81 | $14.03 | $8.99 | 3,292,450 |
| 2016-09-16 | $13.81 | $13.81 | $13.81 | $13.81 | $8.85 | 0 |
| 2016-09-15 | $13.81 | $13.81 | $13.81 | $13.81 | $8.85 | 0 |
| 2016-09-14 | $13.92 | $13.93 | $13.77 | $13.81 | $8.85 | 3,692,640 |
| 2016-09-13 | $13.94 | $14.05 | $13.82 | $13.93 | $8.93 | 4,084,940 |
| 2016-09-12 | $14.18 | $14.20 | $13.75 | $13.93 | $8.93 | 11,167,580 |
| 2016-09-09 | $14.26 | $14.45 | $14.21 | $14.36 | $9.20 | 5,376,160 |
| 2016-09-08 | $14.28 | $14.49 | $14.14 | $14.26 | $9.14 | 5,012,990 |
| 2016-09-07 | $14.09 | $14.40 | $14.08 | $14.28 | $9.15 | 7,536,440 |
| 2016-09-06 | $14.07 | $14.20 | $13.91 | $14.09 | $9.03 | 6,062,700 |
| 2016-09-05 | $13.83 | $14.09 | $13.81 | $14.07 | $9.02 | 6,350,160 |
| 2016-09-02 | $13.81 | $13.90 | $13.73 | $13.82 | $8.86 | 4,086,150 |
| 2016-09-01 | $13.82 | $13.92 | $13.78 | $13.81 | $8.85 | 4,565,130 |
| 2016-08-31 | $13.98 | $14.04 | $13.72 | $13.80 | $8.84 | 10,262,940 |
| 2016-08-30 | $13.98 | $14.09 | $13.92 | $14.06 | $9.01 | 3,707,830 |
| 2016-08-29 | $14.12 | $14.15 | $13.81 | $13.98 | $8.96 | 7,115,510 |
| 2016-08-26 | $14.22 | $14.43 | $14.12 | $14.18 | $9.09 | 7,429,830 |
| 2016-08-25 | $13.93 | $14.25 | $13.81 | $14.20 | $9.10 | 12,583,670 |
| 2016-08-24 | $13.69 | $13.99 | $13.69 | $13.93 | $8.93 | 10,460,390 |
| 2016-08-23 | $13.64 | $13.83 | $13.63 | $13.68 | $8.77 | 4,072,200 |
| 2016-08-22 | $13.56 | $13.84 | $13.53 | $13.67 | $8.76 | 10,270,370 |
| 2016-08-19 | $13.55 | $13.62 | $13.37 | $13.55 | $8.68 | 6,766,710 |
| 2016-08-18 | $13.49 | $13.64 | $13.45 | $13.49 | $8.64 | 6,744,390 |
| 2016-08-17 | $13.39 | $13.52 | $13.37 | $13.47 | $8.63 | 6,693,260 |
| 2016-08-16 | $13.55 | $13.81 | $13.33 | $13.37 | $8.57 | 17,916,550 |
| 2016-08-15 | $13.26 | $13.66 | $13.26 | $13.53 | $8.67 | 12,745,400 |
| 2016-08-12 | $12.90 | $13.31 | $12.88 | $13.31 | $8.53 | 7,443,660 |
| 2016-08-11 | $13.05 | $13.09 | $12.86 | $12.90 | $8.27 | 6,204,200 |
| 2016-08-10 | $13.21 | $13.22 | $13.01 | $13.05 | $8.36 | 4,961,870 |
| 2016-08-09 | $13.07 | $13.26 | $13.06 | $13.20 | $8.46 | 4,755,110 |
| 2016-08-08 | $13.09 | $13.12 | $12.88 | $13.09 | $8.39 | 6,699,880 |
| 2016-08-05 | $13.20 | $13.25 | $13.14 | $13.19 | $8.45 | 4,007,070 |
| 2016-08-04 | $13.47 | $13.58 | $13.40 | $13.50 | $8.65 | 4,864,530 |
| 2016-08-03 | $13.38 | $13.54 | $13.33 | $13.49 | $8.44 | 4,688,490 |
| 2016-08-02 | $13.42 | $13.48 | $13.24 | $13.40 | $8.39 | 4,363,630 |
| 2016-08-01 | $13.52 | $13.57 | $13.33 | $13.42 | $8.40 | 7,562,240 |
| 2016-07-29 | $13.76 | $13.90 | $13.53 | $13.58 | $8.50 | 8,610,590 |
| 2016-07-28 | $13.51 | $13.86 | $13.41 | $13.79 | $8.63 | 11,291,980 |
| 2016-07-27 | $13.57 | $13.85 | $13.30 | $13.44 | $8.41 | 14,913,380 |
| 2016-07-26 | $13.25 | $13.56 | $13.20 | $13.55 | $8.48 | 8,991,480 |
| 2016-07-25 | $13.15 | $13.29 | $13.13 | $13.22 | $8.28 | 4,521,530 |
| 2016-07-22 | $13.24 | $13.36 | $13.17 | $13.20 | $8.26 | 6,974,890 |
| 2016-07-21 | $12.90 | $13.41 | $12.89 | $13.30 | $8.33 | 15,778,080 |
| 2016-07-20 | $12.93 | $12.99 | $12.87 | $12.91 | $8.08 | 3,104,640 |
| 2016-07-19 | $12.98 | $12.98 | $12.85 | $12.94 | $8.10 | 5,078,730 |
| 2016-07-18 | $13.06 | $13.25 | $12.94 | $12.96 | $8.11 | 7,728,350 |
| 2016-07-15 | $12.95 | $13.12 | $12.95 | $13.06 | $8.18 | 6,202,980 |
| 2016-07-14 | $12.94 | $12.96 | $12.85 | $12.96 | $8.11 | 6,541,080 |
| 2016-07-13 | $13.05 | $13.08 | $12.87 | $12.94 | $8.10 | 9,546,640 |
| 2016-07-12 | $12.52 | $13.12 | $12.50 | $13.02 | $8.15 | 20,966,760 |
| 2016-07-11 | $12.53 | $12.61 | $12.44 | $12.53 | $7.84 | 6,176,460 |
| 2016-07-08 | $12.64 | $12.66 | $12.49 | $12.50 | $7.82 | 4,440,850 |
| 2016-07-07 | $12.64 | $12.68 | $12.52 | $12.64 | $7.91 | 4,842,500 |
| 2016-07-06 | $12.60 | $12.70 | $12.48 | $12.67 | $7.93 | 7,213,400 |
| 2016-07-05 | $12.51 | $12.65 | $12.49 | $12.58 | $7.88 | 5,884,380 |
| 2016-07-04 | $12.27 | $12.59 | $12.22 | $12.48 | $7.81 | 8,041,640 |
| 2016-07-01 | $12.27 | $12.32 | $12.24 | $12.28 | $7.69 | 2,551,340 |
| 2016-06-30 | $12.29 | $12.30 | $12.21 | $12.26 | $7.67 | 2,988,600 |
| 2016-06-29 | $12.17 | $12.26 | $12.15 | $12.25 | $7.67 | 4,332,840 |
| 2016-06-28 | $12.13 | $12.17 | $12.05 | $12.16 | $7.61 | 4,022,660 |
| 2016-06-27 | $12.05 | $12.20 | $12.03 | $12.17 | $7.62 | 2,421,830 |
| 2016-06-24 | $12.13 | $12.20 | $11.83 | $12.05 | $7.54 | 3,575,410 |
| 2016-06-23 | $12.23 | $12.26 | $12.13 | $12.18 | $7.62 | 1,825,590 |
| 2016-06-22 | $12.06 | $12.25 | $12.04 | $12.25 | $7.67 | 4,226,110 |
| 2016-06-21 | $12.07 | $12.15 | $12.05 | $12.09 | $7.57 | 4,110,060 |
| 2016-06-20 | $12.07 | $12.09 | $11.94 | $12.06 | $7.55 | 3,496,560 |
| 2016-06-17 | $12.03 | $12.13 | $12.03 | $12.09 | $7.57 | 3,116,550 |
| 2016-06-16 | $12.10 | $12.10 | $11.97 | $12.01 | $7.52 | 3,004,600 |
| 2016-06-15 | $11.91 | $12.16 | $11.90 | $12.15 | $7.61 | 3,932,810 |
| 2016-06-14 | $11.94 | $12.00 | $11.90 | $11.97 | $7.49 | 3,605,850 |
| 2016-06-13 | $12.08 | $12.12 | $11.94 | $11.96 | $7.49 | 4,023,990 |
| 2016-06-10 | $12.16 | $12.16 | $12.16 | $12.16 | $7.61 | 0 |
| 2016-06-09 | $12.16 | $12.16 | $12.16 | $12.16 | $7.61 | 0 |
| 2016-06-08 | $12.25 | $12.25 | $12.09 | $12.16 | $7.61 | 3,910,120 |
| 2016-06-07 | $12.30 | $12.33 | $12.22 | $12.26 | $7.67 | 2,858,090 |
| 2016-06-06 | $12.31 | $12.46 | $12.28 | $12.32 | $7.71 | 6,097,890 |
| 2016-06-03 | $12.21 | $12.32 | $12.15 | $12.28 | $7.69 | 8,076,250 |
| 2016-06-02 | $12.20 | $12.22 | $12.13 | $12.19 | $7.63 | 4,056,590 |
| 2016-06-01 | $12.24 | $12.24 | $12.24 | $12.24 | $7.66 | 0 |
| 2016-05-31 | $11.92 | $12.24 | $11.92 | $12.24 | $7.66 | 9,090,870 |
| 2016-05-30 | $11.95 | $12.01 | $11.87 | $11.90 | $7.45 | 3,785,260 |
| 2016-05-27 | $11.99 | $12.03 | $11.91 | $11.96 | $7.49 | 3,292,670 |
| 2016-05-26 | $12.07 | $12.07 | $11.90 | $12.00 | $7.51 | 4,465,030 |
| 2016-05-25 | $12.14 | $12.17 | $12.02 | $12.04 | $7.54 | 2,127,760 |
| 2016-05-24 | $12.15 | $12.16 | $12.00 | $12.08 | $7.56 | 2,725,630 |
| 2016-05-23 | $11.99 | $12.27 | $11.98 | $12.16 | $7.61 | 5,421,640 |
| 2016-05-20 | $11.96 | $12.04 | $11.93 | $12.03 | $7.53 | 2,915,940 |
| 2016-05-19 | $12.03 | $12.10 | $11.97 | $11.99 | $7.51 | 4,641,470 |
| 2016-05-18 | $12.22 | $12.26 | $11.95 | $12.02 | $7.52 | 5,148,770 |
| 2016-05-17 | $12.29 | $12.37 | $12.17 | $12.26 | $7.67 | 3,644,460 |
| 2016-05-16 | $12.19 | $12.31 | $12.13 | $12.30 | $7.70 | 3,701,440 |
| 2016-05-13 | $12.22 | $12.40 | $12.12 | $12.19 | $7.63 | 5,671,600 |
| 2016-05-12 | $12.26 | $12.36 | $12.09 | $12.28 | $7.69 | 6,264,060 |
| 2016-05-11 | $11.99 | $12.65 | $11.94 | $12.34 | $7.72 | 12,269,660 |
| 2016-05-10 | $11.84 | $11.97 | $11.84 | $11.94 | $7.47 | 3,767,430 |
| 2016-05-09 | $12.25 | $12.25 | $11.80 | $11.90 | $7.45 | 7,995,250 |
| 2016-05-06 | $12.45 | $12.56 | $12.21 | $12.27 | $7.68 | 12,265,280 |
| 2016-05-05 | $12.36 | $12.48 | $12.32 | $12.42 | $7.77 | 8,964,560 |
| 2016-05-04 | $12.24 | $12.43 | $12.15 | $12.38 | $7.75 | 10,916,340 |
| 2016-05-03 | $12.05 | $12.34 | $12.04 | $12.30 | $7.70 | 8,367,160 |
| 2016-05-02 | $12.02 | $12.02 | $12.02 | $12.02 | $7.52 | 0 |
| 2016-04-29 | $12.07 | $12.16 | $12.01 | $12.02 | $7.52 | 4,540,380 |
| 2016-04-28 | $12.13 | $12.18 | $12.00 | $12.09 | $7.57 | 3,234,100 |
| 2016-04-27 | $12.18 | $12.24 | $12.11 | $12.14 | $7.60 | 3,828,660 |
| 2016-04-26 | $12.11 | $12.23 | $12.09 | $12.20 | $7.64 | 2,648,950 |
| 2016-04-25 | $12.09 | $12.24 | $11.92 | $12.15 | $7.61 | 5,629,920 |
| 2016-04-22 | $12.12 | $12.21 | $12.01 | $12.12 | $7.59 | 3,757,380 |
| 2016-04-21 | $12.09 | $12.27 | $12.07 | $12.12 | $7.59 | 3,346,950 |
| 2016-04-20 | $12.41 | $12.50 | $11.95 | $12.15 | $7.61 | 7,270,980 |
| 2016-04-19 | $12.52 | $12.59 | $12.35 | $12.40 | $7.76 | 6,608,950 |
| 2016-04-18 | $12.70 | $12.70 | $12.46 | $12.49 | $7.82 | 5,078,110 |
| 2016-04-15 | $12.71 | $12.79 | $12.62 | $12.75 | $7.98 | 3,310,440 |
| 2016-04-14 | $12.71 | $12.78 | $12.63 | $12.75 | $7.98 | 3,145,460 |
| 2016-04-13 | $12.52 | $12.86 | $12.52 | $12.69 | $7.94 | 8,363,790 |
| 2016-04-12 | $12.56 | $12.60 | $12.41 | $12.51 | $7.83 | 3,578,650 |
| 2016-04-11 | $12.43 | $12.61 | $12.43 | $12.58 | $7.88 | 4,971,320 |
| 2016-04-08 | $12.44 | $12.45 | $12.25 | $12.36 | $7.74 | 4,665,670 |
| 2016-04-07 | $12.62 | $12.79 | $12.48 | $12.49 | $7.82 | 4,684,510 |
| 2016-04-06 | $12.60 | $12.66 | $12.51 | $12.65 | $7.92 | 5,078,340 |
| 2016-04-05 | $12.30 | $12.64 | $12.26 | $12.58 | $7.88 | 7,335,640 |
| 2016-04-04 | $12.32 | $12.32 | $12.32 | $12.32 | $7.71 | 0 |
| 2016-04-01 | $12.36 | $12.50 | $12.16 | $12.32 | $7.71 | 6,689,770 |
| 2016-03-31 | $12.40 | $12.54 | $12.35 | $12.40 | $7.76 | 10,320,710 |
| 2016-03-30 | $12.18 | $12.54 | $12.15 | $12.52 | $7.84 | 10,814,420 |
| 2016-03-29 | $12.23 | $12.29 | $12.00 | $12.09 | $7.57 | 6,765,620 |
| 2016-03-28 | $12.27 | $12.46 | $12.15 | $12.21 | $7.64 | 5,695,960 |
| 2016-03-25 | $12.09 | $12.32 | $12.08 | $12.20 | $7.64 | 3,465,600 |
| 2016-03-24 | $12.18 | $12.26 | $12.03 | $12.10 | $7.57 | 4,906,960 |
| 2016-03-23 | $12.39 | $12.43 | $12.12 | $12.25 | $7.67 | 7,097,970 |
| 2016-03-22 | $12.40 | $12.49 | $12.30 | $12.40 | $7.76 | 6,346,390 |
| 2016-03-21 | $12.39 | $12.59 | $12.36 | $12.50 | $7.82 | 8,027,850 |
| 2016-03-18 | $12.15 | $12.42 | $12.11 | $12.34 | $7.72 | 7,536,560 |
| 2016-03-17 | $11.94 | $12.18 | $11.91 | $12.11 | $7.58 | 6,138,880 |
| 2016-03-16 | $12.07 | $12.09 | $11.88 | $11.93 | $7.47 | 4,314,730 |
| 2016-03-15 | $11.87 | $12.13 | $11.82 | $12.02 | $7.52 | 9,998,630 |
| 2016-03-14 | $11.69 | $11.99 | $11.69 | $11.83 | $7.41 | 7,292,830 |
| 2016-03-11 | $11.56 | $11.67 | $11.46 | $11.60 | $7.26 | 3,334,390 |
| 2016-03-10 | $11.67 | $11.80 | $11.57 | $11.59 | $7.26 | 3,878,120 |
| 2016-03-09 | $11.68 | $11.86 | $11.55 | $11.72 | $7.34 | 4,074,860 |
| 2016-03-08 | $11.80 | $11.86 | $11.48 | $11.85 | $7.42 | 5,711,820 |
| 2016-03-07 | $11.81 | $12.03 | $11.75 | $11.84 | $7.41 | 8,238,330 |
| 2016-03-04 | $11.84 | $11.89 | $11.50 | $11.73 | $7.34 | 9,342,400 |
| 2016-03-03 | $11.89 | $11.95 | $11.80 | $11.84 | $7.41 | 8,422,390 |
| 2016-03-02 | $11.44 | $11.96 | $11.43 | $11.88 | $7.44 | 13,791,310 |
| 2016-03-01 | $11.30 | $11.50 | $11.21 | $11.43 | $7.16 | 10,252,760 |
| 2016-02-29 | $11.74 | $11.74 | $11.15 | $11.28 | $7.06 | 16,402,150 |
| 2016-02-26 | $12.38 | $12.45 | $11.75 | $11.87 | $7.43 | 43,995,870 |
| 2016-02-25 | $13.41 | $13.50 | $12.78 | $13.05 | $8.17 | 33,329,100 |
| 2016-02-24 | $13.28 | $13.58 | $13.07 | $13.54 | $8.48 | 22,388,760 |
| 2016-02-23 | $13.00 | $13.03 | $12.72 | $12.99 | $8.13 | 6,243,550 |
| 2016-02-22 | $12.77 | $13.07 | $12.76 | $12.98 | $8.13 | 5,120,830 |
| 2016-02-19 | $12.68 | $12.76 | $12.58 | $12.72 | $7.96 | 6,946,980 |
| 2016-02-18 | $12.81 | $12.87 | $12.64 | $12.80 | $8.01 | 3,777,270 |
| 2016-02-17 | $12.74 | $12.88 | $12.58 | $12.83 | $8.03 | 4,913,980 |
| 2016-02-16 | $12.35 | $12.73 | $12.35 | $12.69 | $7.94 | 5,260,910 |
| 2016-02-15 | $12.08 | $12.53 | $12.08 | $12.34 | $7.72 | 2,786,920 |
| 2016-02-12 | $12.35 | $12.35 | $12.35 | $12.35 | $7.73 | 0 |
| 2016-02-11 | $12.35 | $12.35 | $12.35 | $12.35 | $7.73 | 0 |
| 2016-02-10 | $12.35 | $12.35 | $12.35 | $12.35 | $7.73 | 0 |
| 2016-02-09 | $12.35 | $12.35 | $12.35 | $12.35 | $7.73 | 0 |
| 2016-02-08 | $12.35 | $12.35 | $12.35 | $12.35 | $7.73 | 0 |
| 2016-02-05 | $12.51 | $12.59 | $12.29 | $12.35 | $7.73 | 3,120,900 |
| 2016-02-04 | $12.34 | $12.62 | $12.34 | $12.54 | $7.85 | 3,993,190 |
| 2016-02-03 | $12.15 | $12.42 | $12.07 | $12.36 | $7.74 | 5,981,830 |
| 2016-02-02 | $11.97 | $12.27 | $11.97 | $12.20 | $7.64 | 4,773,380 |
| 2016-02-01 | $12.20 | $12.20 | $11.88 | $11.95 | $7.48 | 3,517,050 |
| 2016-01-29 | $11.80 | $12.28 | $11.76 | $12.21 | $7.64 | 6,530,010 |
| 2016-01-28 | $11.68 | $11.95 | $11.58 | $11.80 | $7.39 | 5,615,680 |
| 2016-01-27 | $11.81 | $12.00 | $11.38 | $11.92 | $7.46 | 7,327,290 |
| 2016-01-26 | $12.37 | $12.57 | $11.85 | $11.87 | $7.43 | 6,531,920 |
| 2016-01-25 | $12.39 | $12.48 | $12.26 | $12.46 | $7.80 | 4,701,640 |
| 2016-01-22 | $12.25 | $12.44 | $12.01 | $12.36 | $7.74 | 5,586,700 |
| 2016-01-21 | $12.32 | $12.51 | $12.01 | $12.20 | $7.64 | 5,320,050 |
| 2016-01-20 | $12.41 | $12.66 | $12.20 | $12.45 | $7.79 | 7,396,560 |
| 2016-01-19 | $11.90 | $12.56 | $11.88 | $12.52 | $7.84 | 10,009,050 |
| 2016-01-18 | $11.50 | $12.05 | $11.40 | $12.00 | $7.51 | 7,216,720 |
| 2016-01-15 | $12.04 | $12.05 | $11.58 | $11.67 | $7.31 | 7,051,260 |
| 2016-01-14 | $11.65 | $12.10 | $11.60 | $12.07 | $7.56 | 7,806,530 |
| 2016-01-13 | $12.20 | $12.27 | $11.88 | $11.89 | $7.44 | 6,763,060 |
| 2016-01-12 | $12.20 | $12.31 | $12.00 | $12.16 | $7.61 | 8,403,450 |
| 2016-01-11 | $12.48 | $12.61 | $12.04 | $12.10 | $7.57 | 10,098,120 |
| 2016-01-08 | $12.60 | $12.84 | $12.15 | $12.70 | $7.95 | 18,756,200 |
| 2016-01-07 | $13.23 | $13.23 | $12.35 | $12.42 | $7.77 | 2,315,000 |
| 2016-01-06 | $13.17 | $13.45 | $13.06 | $13.43 | $8.41 | 9,676,200 |
| 2016-01-05 | $12.79 | $13.33 | $12.60 | $13.14 | $8.23 | 17,396,700 |
| 2016-01-04 | $14.28 | $14.28 | $12.81 | $13.04 | $8.16 | 12,091,210 |
| 2016-01-01 | $14.23 | $14.23 | $14.23 | $14.23 | $8.91 | 0 |
| 2015-12-31 | $14.22 | $14.39 | $14.20 | $14.23 | $8.91 | 10,631,760 |
| 2015-12-30 | $14.19 | $14.23 | $14.04 | $14.16 | $8.86 | 5,719,930 |
| 2015-12-29 | $13.99 | $14.15 | $13.93 | $14.13 | $8.85 | 6,558,220 |
| 2015-12-28 | $14.59 | $14.59 | $13.99 | $14.01 | $8.77 | 18,989,740 |
| 2015-12-25 | $14.36 | $14.53 | $14.23 | $14.43 | $9.03 | 6,822,300 |
| 2015-12-24 | $14.38 | $14.49 | $14.20 | $14.35 | $8.98 | 7,575,360 |
| 2015-12-23 | $14.75 | $14.89 | $14.30 | $14.45 | $9.05 | 17,363,930 |
| 2015-12-22 | $14.88 | $14.88 | $14.57 | $14.77 | $9.25 | 10,418,710 |
| 2015-12-21 | $14.25 | $15.20 | $14.24 | $14.75 | $9.23 | 25,555,630 |
| 2015-12-18 | $14.24 | $14.56 | $14.21 | $14.36 | $8.99 | 13,222,360 |
| 2015-12-17 | $14.13 | $14.29 | $14.06 | $14.25 | $8.92 | 9,700,420 |
| 2015-12-16 | $14.08 | $14.21 | $14.00 | $14.03 | $8.78 | 7,849,620 |
| 2015-12-15 | $14.10 | $14.15 | $13.89 | $13.97 | $8.75 | 9,145,510 |
| 2015-12-14 | $13.70 | $14.12 | $13.62 | $14.10 | $8.83 | 7,196,390 |
| 2015-12-11 | $13.67 | $13.93 | $13.63 | $13.81 | $8.65 | 5,753,410 |
| 2015-12-10 | $13.70 | $13.85 | $13.65 | $13.73 | $8.59 | 3,335,320 |
| 2015-12-09 | $13.69 | $13.89 | $13.60 | $13.70 | $8.58 | 4,978,980 |
| 2015-12-08 | $13.87 | $14.08 | $13.71 | $13.73 | $8.59 | 9,026,070 |
| 2015-12-07 | $13.76 | $14.04 | $13.76 | $13.95 | $8.73 | 6,914,660 |
| 2015-12-04 | $13.82 | $13.93 | $13.65 | $13.70 | $8.58 | 6,121,990 |
| 2015-12-03 | $13.90 | $14.03 | $13.77 | $13.95 | $8.73 | 8,884,870 |
| 2015-12-02 | $13.35 | $13.92 | $13.28 | $13.89 | $8.70 | 10,610,470 |
| 2015-12-01 | $13.26 | $13.48 | $13.12 | $13.46 | $8.43 | 6,180,940 |
| 2015-11-30 | $13.30 | $13.35 | $12.91 | $13.26 | $8.30 | 7,922,880 |
| 2015-11-27 | $13.81 | $13.86 | $13.15 | $13.21 | $8.27 | 9,990,810 |
| 2015-11-26 | $13.73 | $14.01 | $13.61 | $13.91 | $8.71 | 13,474,030 |
| 2015-11-25 | $13.63 | $13.72 | $13.49 | $13.71 | $8.58 | 9,538,940 |
| 2015-11-24 | $13.82 | $13.88 | $13.48 | $13.68 | $8.56 | 10,572,100 |
| 2015-11-23 | $13.91 | $13.98 | $13.78 | $13.85 | $8.67 | 7,448,690 |
| 2015-11-20 | $13.97 | $13.99 | $13.79 | $13.93 | $8.72 | 7,484,790 |
| 2015-11-19 | $13.81 | $13.96 | $13.75 | $13.95 | $8.73 | 5,217,060 |
| 2015-11-18 | $13.88 | $13.97 | $13.76 | $13.79 | $8.63 | 5,690,050 |
| 2015-11-17 | $14.08 | $14.25 | $13.91 | $13.94 | $8.73 | 15,009,630 |
| 2015-11-16 | $13.80 | $14.03 | $13.66 | $14.02 | $8.78 | 6,219,140 |
| 2015-11-13 | $13.90 | $14.00 | $13.77 | $13.86 | $8.68 | 6,130,250 |
| 2015-11-12 | $14.28 | $14.28 | $13.90 | $14.05 | $8.80 | 12,557,350 |
| 2015-11-11 | $14.29 | $14.37 | $14.18 | $14.28 | $8.94 | 8,817,000 |
| 2015-11-10 | $14.36 | $14.46 | $14.18 | $14.23 | $8.91 | 14,241,680 |
| 2015-11-09 | $14.45 | $14.62 | $14.21 | $14.47 | $9.06 | 25,049,440 |
| 2015-11-06 | $14.11 | $14.42 | $14.08 | $14.36 | $8.99 | 15,016,590 |
| 2015-11-05 | $14.23 | $14.96 | $14.01 | $14.06 | $8.80 | 36,950,030 |
| 2015-11-04 | $13.68 | $14.27 | $13.67 | $14.22 | $8.90 | 17,325,020 |
| 2015-11-03 | $13.64 | $13.93 | $13.53 | $13.61 | $8.52 | 10,990,460 |
| 2015-11-02 | $13.26 | $13.90 | $13.26 | $13.62 | $8.53 | 11,973,950 |
| 2015-10-30 | $13.30 | $13.50 | $13.01 | $13.46 | $8.43 | 7,312,380 |
| 2015-10-29 | $13.23 | $13.45 | $13.18 | $13.34 | $8.35 | 4,168,460 |
| 2015-10-28 | $13.31 | $13.49 | $13.14 | $13.20 | $8.26 | 5,194,000 |
| 2015-10-27 | $13.40 | $13.40 | $12.92 | $13.36 | $8.36 | 5,322,120 |
| 2015-10-26 | $13.65 | $13.66 | $13.33 | $13.43 | $8.41 | 9,096,360 |
| 2015-10-23 | $13.25 | $13.62 | $13.18 | $13.43 | $8.41 | 7,776,910 |
| 2015-10-22 | $12.86 | $13.21 | $12.82 | $13.17 | $8.24 | 5,898,090 |
| 2015-10-21 | $13.63 | $13.76 | $12.70 | $12.82 | $8.03 | 8,076,980 |
| 2015-10-20 | $13.47 | $13.70 | $13.39 | $13.63 | $8.53 | 5,652,140 |
| 2015-10-19 | $13.60 | $13.66 | $13.38 | $13.46 | $8.43 | 7,853,330 |
| 2015-10-16 | $13.10 | $13.81 | $13.10 | $13.73 | $8.59 | 14,996,170 |
| 2015-10-15 | $12.78 | $13.05 | $12.73 | $13.04 | $8.16 | 5,162,660 |
| 2015-10-14 | $13.03 | $13.13 | $12.74 | $12.78 | $8.00 | 5,262,010 |
| 2015-10-13 | $13.05 | $13.11 | $12.81 | $13.04 | $8.16 | 5,767,270 |
| 2015-10-12 | $12.63 | $13.14 | $12.51 | $13.08 | $8.19 | 10,012,930 |
| 2015-10-09 | $12.41 | $12.61 | $12.33 | $12.58 | $7.88 | 6,610,370 |
| 2015-10-08 | $12.35 | $12.62 | $12.32 | $12.41 | $7.77 | 8,179,460 |
| 2015-10-07 | $11.99 | $11.99 | $11.99 | $11.99 | $7.51 | 0 |
| 2015-10-06 | $11.99 | $11.99 | $11.99 | $11.99 | $7.51 | 0 |
| 2015-10-05 | $11.99 | $11.99 | $11.99 | $11.99 | $7.51 | 0 |
| 2015-10-02 | $11.99 | $11.99 | $11.99 | $11.99 | $7.51 | 0 |
| 2015-10-01 | $11.99 | $11.99 | $11.99 | $11.99 | $7.51 | 0 |
| 2015-09-30 | $11.96 | $12.08 | $11.90 | $11.99 | $7.51 | 2,567,200 |
| 2015-09-29 | $12.02 | $12.09 | $11.86 | $11.90 | $7.45 | 3,661,200 |
| 2015-09-28 | $12.07 | $12.16 | $11.92 | $12.13 | $7.59 | 2,651,480 |
| 2015-09-25 | $12.10 | $12.21 | $11.90 | $12.00 | $7.51 | 4,473,330 |
| 2015-09-24 | $11.99 | $12.17 | $11.99 | $12.10 | $7.57 | 4,412,740 |
| 2015-09-23 | $12.13 | $12.21 | $11.95 | $11.98 | $7.50 | 4,821,690 |
| 2015-09-22 | $12.18 | $12.50 | $12.10 | $12.30 | $7.70 | 8,587,180 |
| 2015-09-21 | $11.83 | $12.16 | $11.70 | $12.14 | $7.60 | 5,744,350 |
| 2015-09-18 | $11.99 | $12.08 | $11.80 | $11.92 | $7.46 | 4,548,390 |
| 2015-09-17 | $12.20 | $12.42 | $11.92 | $11.94 | $7.47 | 10,322,200 |
| 2015-09-16 | $11.59 | $12.57 | $11.50 | $12.43 | $7.78 | 10,229,150 |
| 2015-09-15 | $11.71 | $12.06 | $11.52 | $11.57 | $7.24 | 5,093,930 |
| 2015-09-14 | $12.55 | $12.61 | $11.82 | $11.92 | $7.46 | 7,513,950 |
| 2015-09-11 | $12.60 | $12.64 | $12.30 | $12.51 | $7.83 | 5,988,430 |
| 2015-09-10 | $12.68 | $12.80 | $12.53 | $12.54 | $7.85 | 5,953,150 |
| 2015-09-09 | $12.67 | $13.01 | $12.57 | $12.85 | $8.04 | 12,615,110 |
| 2015-09-08 | $12.17 | $12.72 | $12.02 | $12.64 | $7.91 | 7,915,940 |
| 2015-09-07 | $12.50 | $13.09 | $12.21 | $12.28 | $7.69 | 12,936,380 |
| 2015-09-04 | $12.48 | $12.48 | $12.48 | $12.48 | $7.81 | 0 |
| 2015-09-03 | $12.48 | $12.48 | $12.48 | $12.48 | $7.81 | 0 |
| 2015-09-02 | $11.70 | $12.70 | $11.51 | $12.48 | $7.81 | 17,541,500 |
| 2015-09-01 | $12.68 | $12.68 | $11.92 | $12.11 | $7.58 | 8,111,940 |
| 2015-08-31 | $13.00 | $13.00 | $12.62 | $12.73 | $7.97 | 8,384,880 |
| 2015-08-28 | $12.70 | $13.30 | $12.57 | $13.23 | $8.28 | 14,083,640 |
| 2015-08-27 | $12.11 | $12.54 | $11.91 | $12.52 | $7.84 | 9,961,490 |
| 2015-08-26 | $11.85 | $12.29 | $11.15 | $11.85 | $7.42 | 13,178,400 |
| 2015-08-25 | $11.95 | $13.11 | $11.48 | $11.51 | $7.21 | 17,337,390 |
| 2015-08-24 | $13.65 | $13.85 | $12.75 | $12.75 | $7.98 | 12,430,880 |
| 2015-08-21 | $14.72 | $14.95 | $14.00 | $14.17 | $8.87 | 10,100,080 |
| 2015-08-20 | $14.95 | $15.59 | $14.83 | $14.95 | $9.36 | 10,333,800 |
| 2015-08-19 | $14.48 | $15.28 | $14.10 | $15.23 | $9.53 | 10,703,380 |
| 2015-08-18 | $16.03 | $16.48 | $14.52 | $14.77 | $9.25 | 21,539,070 |