Dalian Dayang Trands Company Ltd (600233) Exchange: SHG
Data as of Aug. 20, 2025
$18.70 ($1.04) 5.89%
Dalian Dayang Trands Company Ltd - Daily Information
Click for more stock information on Dalian Dayang Trands Company Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 20, 2025 |
| Open | $17.51 |
| Previous Close | $18.70 |
| High | $18.80 |
| Low | $17.18 |
| Adjusted Open | $17.51 |
| Previous Adjusted Close | $18.70 |
| Adjusted High | $18.80 |
| Adjusted Low | $17.18 |
Invest in Dalian Dayang Trands Company Ltd (600233)
Historical Stock Data for Dalian Dayang Trands Company Ltd (600233)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-20 | $17.51 | $18.80 | $17.18 | $18.70 | $18.70 | 41,469,130 |
| 2025-08-19 | $17.62 | $17.95 | $17.41 | $17.66 | $17.66 | 18,084,870 |
| 2025-08-18 | $16.79 | $18.06 | $16.74 | $17.83 | $17.83 | 49,961,830 |
| 2025-08-15 | $15.98 | $16.83 | $15.96 | $16.82 | $16.82 | 25,103,550 |
| 2025-08-14 | $16.18 | $16.27 | $15.97 | $16.08 | $16.08 | 16,739,590 |
| 2025-08-13 | $16.30 | $16.42 | $15.85 | $16.17 | $16.17 | 27,506,490 |
| 2025-08-12 | $16.37 | $16.94 | $16.01 | $16.42 | $16.42 | 39,991,270 |
| 2025-08-11 | $16.85 | $16.90 | $16.25 | $16.37 | $16.37 | 33,835,630 |
| 2025-08-08 | $16.82 | $17.38 | $16.63 | $16.95 | $16.95 | 34,870,320 |
| 2025-08-07 | $15.89 | $17.18 | $15.89 | $16.88 | $16.88 | 69,228,970 |
| 2025-08-06 | $15.55 | $16.16 | $15.30 | $15.85 | $15.85 | 36,464,290 |
| 2025-08-05 | $15.69 | $15.93 | $15.44 | $15.55 | $15.55 | 26,006,350 |
| 2025-08-04 | $15.57 | $16.04 | $15.43 | $15.76 | $15.76 | 60,575,100 |
| 2025-08-01 | $15.02 | $16.20 | $15.02 | $15.73 | $15.73 | 104,447,750 |
| 2025-07-31 | $15.59 | $15.59 | $14.69 | $14.73 | $14.73 | 45,423,920 |
| 2025-07-30 | $15.00 | $16.07 | $15.00 | $15.45 | $15.45 | 79,158,640 |
| 2025-07-29 | $14.94 | $15.13 | $14.60 | $15.00 | $15.00 | 28,942,230 |
| 2025-07-28 | $15.00 | $15.15 | $14.90 | $15.00 | $15.00 | 37,326,070 |
| 2025-07-25 | $14.99 | $15.76 | $14.94 | $15.29 | $15.29 | 64,363,740 |
| 2025-07-24 | $14.35 | $14.94 | $14.31 | $14.91 | $14.91 | 36,131,080 |
| 2025-07-23 | $14.51 | $14.75 | $14.27 | $14.36 | $14.36 | 35,065,360 |
| 2025-07-22 | $14.06 | $14.49 | $13.98 | $14.47 | $14.47 | 26,631,170 |
| 2025-07-21 | $14.03 | $14.32 | $14.03 | $14.10 | $14.10 | 33,291,520 |
| 2025-07-18 | $13.38 | $14.19 | $13.34 | $14.09 | $14.09 | 58,325,660 |
| 2025-07-17 | $13.38 | $13.41 | $13.21 | $13.39 | $13.39 | 22,086,680 |
| 2025-07-16 | $13.45 | $13.58 | $13.35 | $13.37 | $13.37 | 14,758,840 |
| 2025-07-15 | $13.53 | $13.61 | $13.39 | $13.42 | $13.42 | 20,740,390 |
| 2025-07-14 | $13.71 | $13.83 | $13.44 | $13.53 | $13.53 | 32,931,200 |
| 2025-07-11 | $13.97 | $14.02 | $13.70 | $13.72 | $13.72 | 56,148,880 |
| 2025-07-10 | $12.76 | $13.97 | $12.76 | $13.97 | $13.97 | 98,212,240 |
| 2025-07-09 | $12.72 | $12.79 | $12.68 | $12.70 | $12.70 | 11,060,340 |
| 2025-07-08 | $12.65 | $12.76 | $12.60 | $12.73 | $12.73 | 19,575,370 |
| 2025-07-07 | $12.71 | $12.72 | $12.59 | $12.60 | $12.60 | 15,873,300 |
| 2025-07-04 | $12.81 | $12.95 | $12.67 | $12.72 | $12.72 | 22,787,900 |
| 2025-07-03 | $12.76 | $12.87 | $12.67 | $12.80 | $12.80 | 29,091,850 |
| 2025-07-02 | $12.75 | $12.83 | $12.64 | $12.71 | $12.71 | 20,761,230 |
| 2025-06-30 | $13.03 | $13.05 | $12.83 | $12.89 | $12.89 | 20,878,460 |
| 2025-06-27 | $12.95 | $13.20 | $12.89 | $13.02 | $13.02 | 15,481,140 |
| 2025-06-26 | $13.07 | $13.07 | $12.82 | $12.92 | $12.92 | 19,884,500 |
| 2025-06-25 | $12.82 | $13.09 | $12.80 | $13.08 | $13.08 | 23,290,730 |
| 2025-06-24 | $12.76 | $12.97 | $12.68 | $12.82 | $12.82 | 20,647,950 |
| 2025-06-23 | $12.79 | $12.88 | $12.61 | $12.73 | $12.73 | 16,970,240 |
| 2025-06-20 | $12.61 | $13.03 | $12.61 | $12.90 | $12.90 | 28,132,950 |
| 2025-06-19 | $12.63 | $12.69 | $12.36 | $12.67 | $12.67 | 20,979,750 |
| 2025-06-18 | $12.82 | $12.84 | $12.67 | $12.68 | $12.68 | 15,171,920 |
| 2025-06-17 | $12.73 | $12.89 | $12.69 | $12.81 | $12.81 | 16,300,900 |
| 2025-06-13 | $13.14 | $13.22 | $12.94 | $12.96 | $12.96 | 22,676,180 |
| 2025-06-12 | $12.76 | $13.27 | $12.73 | $13.19 | $13.19 | 33,999,770 |
| 2025-06-11 | $12.70 | $12.84 | $12.67 | $12.79 | $12.79 | 15,256,300 |
| 2025-06-10 | $12.79 | $12.84 | $12.61 | $12.69 | $12.69 | 12,974,950 |
| 2025-06-09 | $12.77 | $12.86 | $12.74 | $12.80 | $12.80 | 14,670,050 |
| 2025-06-06 | $12.61 | $12.85 | $12.56 | $12.81 | $12.81 | 28,384,810 |
| 2025-06-05 | $12.67 | $12.68 | $12.58 | $12.62 | $12.62 | 18,108,150 |
| 2025-06-04 | $12.85 | $12.86 | $12.61 | $12.65 | $12.65 | 33,669,400 |
| 2025-06-03 | $13.20 | $13.34 | $12.74 | $12.85 | $12.85 | 47,490,190 |
| 2025-05-30 | $13.49 | $13.60 | $13.16 | $13.18 | $13.18 | 29,333,980 |
| 2025-05-29 | $13.29 | $13.52 | $13.15 | $13.50 | $13.50 | 41,941,560 |
| 2025-05-28 | $12.57 | $13.29 | $12.53 | $13.24 | $13.24 | 77,301,960 |
| 2025-05-27 | $12.60 | $12.74 | $12.42 | $12.51 | $12.51 | 24,532,340 |
| 2025-05-26 | $12.76 | $12.78 | $12.47 | $12.63 | $12.63 | 29,248,300 |
| 2025-05-23 | $12.94 | $12.99 | $12.74 | $12.76 | $12.76 | 22,922,300 |
| 2025-05-22 | $12.96 | $13.10 | $12.75 | $12.97 | $12.97 | 32,883,710 |
| 2025-05-21 | $12.96 | $13.03 | $12.86 | $12.93 | $12.93 | 19,387,580 |
| 2025-05-20 | $12.96 | $12.98 | $12.82 | $12.91 | $12.91 | 25,765,840 |
| 2025-05-19 | $12.88 | $13.02 | $12.85 | $12.87 | $12.87 | 13,437,860 |
| 2025-05-16 | $12.97 | $12.98 | $12.83 | $12.87 | $12.87 | 12,640,300 |
| 2025-05-15 | $13.02 | $13.07 | $12.96 | $12.98 | $12.98 | 13,179,700 |
| 2025-05-14 | $12.95 | $13.07 | $12.82 | $13.05 | $13.05 | 21,526,660 |
| 2025-05-13 | $13.12 | $13.21 | $12.90 | $12.94 | $12.94 | 22,740,110 |
| 2025-05-12 | $13.16 | $13.18 | $12.97 | $13.09 | $13.09 | 19,831,400 |
| 2025-05-09 | $13.23 | $13.25 | $13.11 | $13.16 | $13.16 | 13,388,490 |
| 2025-05-08 | $13.15 | $13.28 | $13.12 | $13.16 | $13.16 | 18,746,180 |
| 2025-05-07 | $13.28 | $13.33 | $13.14 | $13.21 | $13.21 | 17,813,610 |
| 2025-05-06 | $13.06 | $13.52 | $13.04 | $13.17 | $13.17 | 36,492,180 |
| 2025-04-30 | $12.93 | $13.10 | $12.87 | $13.08 | $13.08 | 11,838,640 |
| 2025-04-29 | $12.94 | $13.16 | $12.67 | $12.97 | $12.97 | 24,992,360 |
| 2025-04-28 | $13.14 | $13.21 | $13.08 | $13.09 | $13.09 | 12,274,400 |
| 2025-04-25 | $13.06 | $13.27 | $12.96 | $13.23 | $13.23 | 19,246,540 |
| 2025-04-24 | $12.94 | $13.05 | $12.80 | $13.03 | $13.03 | 12,048,760 |
| 2025-04-23 | $13.16 | $13.19 | $12.92 | $12.94 | $12.94 | 13,355,700 |
| 2025-04-22 | $13.02 | $13.16 | $12.99 | $13.04 | $13.04 | 10,375,700 |
| 2025-04-21 | $13.13 | $13.15 | $12.96 | $13.00 | $13.00 | 13,038,400 |
| 2025-04-18 | $13.34 | $13.34 | $13.07 | $13.13 | $13.13 | 11,180,360 |
| 2025-04-17 | $13.23 | $13.34 | $13.11 | $13.30 | $13.30 | 11,284,110 |
| 2025-04-16 | $13.15 | $13.29 | $13.10 | $13.27 | $13.27 | 15,493,140 |
| 2025-04-15 | $13.11 | $13.22 | $13.00 | $13.18 | $13.18 | 13,390,460 |
| 2025-04-14 | $12.92 | $13.16 | $12.85 | $13.12 | $13.12 | 15,846,810 |
| 2025-04-11 | $12.85 | $12.97 | $12.78 | $12.90 | $12.90 | 12,882,940 |
| 2025-04-10 | $12.75 | $12.97 | $12.61 | $12.88 | $12.88 | 19,616,760 |
| 2025-04-09 | $12.54 | $12.70 | $12.37 | $12.65 | $12.65 | 16,531,340 |
| 2025-04-08 | $12.33 | $12.67 | $12.26 | $12.65 | $12.65 | 26,300,910 |
| 2025-04-07 | $12.50 | $12.58 | $11.97 | $12.34 | $12.34 | 37,720,910 |
| 2025-04-03 | $12.75 | $12.98 | $12.70 | $12.92 | $12.92 | 14,856,810 |
| 2025-04-02 | $12.76 | $12.86 | $12.70 | $12.86 | $12.86 | 11,742,920 |
| 2025-04-01 | $12.75 | $12.87 | $12.71 | $12.75 | $12.75 | 18,332,800 |
| 2025-03-31 | $12.88 | $12.90 | $12.61 | $12.70 | $12.70 | 24,077,660 |
| 2025-03-28 | $13.08 | $13.10 | $12.87 | $12.95 | $12.95 | 27,966,560 |
| 2025-03-27 | $13.20 | $13.23 | $13.08 | $13.10 | $13.10 | 28,979,790 |
| 2025-03-26 | $13.30 | $13.30 | $13.15 | $13.19 | $13.19 | 27,665,260 |
| 2025-03-25 | $13.83 | $13.86 | $13.18 | $13.31 | $13.31 | 52,286,290 |
| 2025-03-24 | $13.96 | $14.11 | $13.77 | $13.82 | $13.82 | 20,470,900 |
| 2025-03-21 | $13.85 | $14.35 | $13.78 | $13.90 | $13.90 | 30,762,700 |
| 2025-03-20 | $14.13 | $14.70 | $13.86 | $13.89 | $13.89 | 44,832,380 |
| 2025-03-19 | $13.65 | $14.05 | $13.65 | $13.96 | $13.96 | 28,225,020 |
| 2025-03-18 | $13.82 | $13.82 | $13.60 | $13.71 | $13.71 | 14,292,600 |
| 2025-03-17 | $13.77 | $13.98 | $13.71 | $13.76 | $13.76 | 25,832,200 |
| 2025-03-14 | $13.45 | $14.02 | $13.43 | $13.72 | $13.72 | 43,303,650 |
| 2025-03-13 | $13.55 | $13.62 | $13.11 | $13.59 | $13.59 | 46,814,680 |
| 2025-03-12 | $13.67 | $13.83 | $13.53 | $13.80 | $13.80 | 31,775,780 |
| 2025-03-11 | $13.55 | $13.66 | $13.50 | $13.66 | $13.66 | 13,309,210 |
| 2025-03-10 | $13.62 | $13.68 | $13.48 | $13.64 | $13.64 | 19,741,600 |
| 2025-03-07 | $13.92 | $13.97 | $13.62 | $13.66 | $13.66 | 22,411,120 |
| 2025-03-06 | $14.09 | $14.11 | $13.78 | $13.96 | $13.96 | 25,028,470 |
| 2025-03-05 | $13.85 | $14.24 | $13.78 | $14.03 | $14.03 | 24,699,950 |
| 2025-03-04 | $13.71 | $13.93 | $13.52 | $13.88 | $13.88 | 18,390,600 |
| 2025-03-03 | $13.91 | $13.97 | $13.71 | $13.77 | $13.77 | 18,386,700 |
| 2025-02-28 | $13.63 | $13.88 | $13.63 | $13.76 | $13.76 | 17,723,050 |
| 2025-02-27 | $13.76 | $13.96 | $13.59 | $13.71 | $13.71 | 15,545,420 |
| 2025-02-26 | $13.54 | $13.78 | $13.51 | $13.76 | $13.76 | 18,415,000 |
| 2025-02-25 | $13.75 | $13.80 | $13.51 | $13.54 | $13.54 | 19,410,570 |
| 2025-02-24 | $13.48 | $14.09 | $13.42 | $13.85 | $13.85 | 40,802,240 |
| 2025-02-20 | $13.61 | $13.80 | $13.41 | $13.45 | $13.45 | 23,792,390 |
| 2025-02-19 | $13.63 | $13.74 | $13.52 | $13.57 | $13.57 | 18,392,510 |
| 2025-02-18 | $14.00 | $14.04 | $13.60 | $13.64 | $13.64 | 23,491,520 |
| 2025-02-17 | $14.12 | $14.15 | $13.85 | $14.07 | $14.07 | 20,414,940 |
| 2025-02-14 | $14.06 | $14.23 | $13.92 | $14.09 | $14.09 | 21,264,330 |
| 2025-02-13 | $13.66 | $14.17 | $13.64 | $14.09 | $14.09 | 36,118,850 |
| 2025-02-12 | $13.71 | $13.77 | $13.49 | $13.59 | $13.59 | 18,024,580 |
| 2025-02-11 | $13.65 | $13.75 | $13.61 | $13.71 | $13.71 | 11,707,610 |
| 2025-02-10 | $13.68 | $13.74 | $13.56 | $13.67 | $13.67 | 12,081,260 |
| 2025-02-07 | $13.55 | $13.75 | $13.41 | $13.68 | $13.68 | 16,159,090 |
| 2025-02-06 | $13.46 | $13.68 | $13.45 | $13.55 | $13.55 | 14,467,640 |
| 2025-02-05 | $13.78 | $13.80 | $13.41 | $13.47 | $13.47 | 15,136,280 |
| 2025-01-27 | $13.65 | $13.86 | $13.63 | $13.77 | $13.77 | 11,694,200 |
| 2025-01-24 | $13.49 | $13.74 | $13.43 | $13.62 | $13.62 | 14,564,240 |
| 2025-01-23 | $13.39 | $13.55 | $13.39 | $13.49 | $13.49 | 12,579,700 |
| 2025-01-22 | $13.48 | $13.50 | $13.26 | $13.32 | $13.32 | 12,764,900 |
| 2025-01-21 | $13.66 | $13.70 | $13.43 | $13.47 | $13.47 | 12,178,110 |
| 2025-01-20 | $13.65 | $13.88 | $13.54 | $13.60 | $13.60 | 19,546,660 |
| 2025-01-17 | $13.48 | $13.58 | $13.31 | $13.50 | $13.50 | 21,110,000 |
| 2025-01-16 | $13.57 | $13.69 | $13.41 | $13.50 | $13.50 | 16,340,920 |
| 2025-01-15 | $13.62 | $13.82 | $13.51 | $13.54 | $13.54 | 15,161,300 |
| 2025-01-14 | $13.55 | $13.77 | $13.38 | $13.75 | $13.75 | 18,528,500 |
| 2025-01-13 | $13.33 | $13.47 | $13.29 | $13.42 | $13.42 | 12,940,910 |
| 2025-01-09 | $13.91 | $14.00 | $13.79 | $13.80 | $13.80 | 11,784,500 |
| 2025-01-08 | $14.08 | $14.12 | $13.82 | $13.98 | $13.98 | 13,452,640 |
| 2025-01-07 | $14.06 | $14.16 | $13.86 | $14.09 | $14.09 | 9,849,200 |
| 2025-01-06 | $14.03 | $14.25 | $13.90 | $14.11 | $14.11 | 12,525,000 |
| 2025-01-03 | $13.77 | $14.16 | $13.76 | $14.05 | $14.05 | 21,765,990 |
| 2025-01-02 | $14.19 | $14.23 | $13.68 | $13.76 | $13.76 | 16,035,590 |
| 2024-12-31 | $14.38 | $14.39 | $14.16 | $14.19 | $14.19 | 13,300,440 |
| 2024-12-30 | $14.51 | $14.67 | $14.33 | $14.38 | $14.38 | 15,213,120 |
| 2024-12-27 | $14.57 | $14.66 | $14.42 | $14.59 | $14.59 | 11,981,330 |
| 2024-12-26 | $14.58 | $14.74 | $14.48 | $14.62 | $14.62 | 13,358,810 |
| 2024-12-25 | $14.46 | $14.60 | $14.34 | $14.59 | $14.59 | 14,761,160 |
| 2024-12-24 | $14.05 | $14.48 | $14.00 | $14.47 | $14.47 | 20,037,300 |
| 2024-12-23 | $14.20 | $14.24 | $14.01 | $14.03 | $14.03 | 14,886,280 |
| 2024-12-20 | $14.29 | $14.34 | $14.17 | $14.18 | $14.18 | 14,362,090 |
| 2024-12-19 | $14.32 | $14.33 | $14.17 | $14.29 | $14.29 | 12,469,670 |
| 2024-12-18 | $14.43 | $14.47 | $14.36 | $14.40 | $14.40 | 11,788,100 |
| 2024-12-17 | $14.47 | $14.61 | $14.31 | $14.40 | $14.40 | 15,207,180 |
| 2024-12-16 | $14.42 | $14.50 | $14.31 | $14.47 | $14.47 | 15,343,910 |
| 2024-12-13 | $14.77 | $14.79 | $14.41 | $14.42 | $14.42 | 23,411,320 |
| 2024-12-12 | $14.58 | $14.85 | $14.47 | $14.82 | $14.82 | 23,088,690 |
| 2024-12-11 | $14.53 | $14.64 | $14.50 | $14.58 | $14.58 | 13,807,340 |
| 2024-12-10 | $14.87 | $14.96 | $14.54 | $14.58 | $14.58 | 29,799,590 |
| 2024-12-09 | $14.59 | $14.70 | $14.43 | $14.57 | $14.57 | 18,936,290 |
| 2024-12-06 | $14.41 | $14.73 | $14.38 | $14.54 | $14.54 | 31,755,960 |
| 2024-12-05 | $14.36 | $14.46 | $14.28 | $14.41 | $14.41 | 13,030,560 |
| 2024-12-04 | $14.52 | $14.52 | $14.33 | $14.44 | $14.44 | 22,647,870 |
| 2024-12-03 | $14.54 | $14.73 | $14.45 | $14.56 | $14.56 | 22,380,650 |
| 2024-12-02 | $14.43 | $14.62 | $14.32 | $14.59 | $14.59 | 23,453,640 |
| 2024-11-29 | $14.35 | $14.52 | $14.24 | $14.45 | $14.45 | 19,745,400 |
| 2024-11-28 | $14.75 | $14.78 | $14.37 | $14.38 | $14.38 | 25,739,310 |
| 2024-11-27 | $14.47 | $14.65 | $14.11 | $14.62 | $14.62 | 27,588,930 |
| 2024-11-26 | $14.45 | $14.70 | $14.36 | $14.47 | $14.47 | 25,194,140 |
| 2024-11-25 | $14.66 | $14.86 | $14.35 | $14.57 | $14.57 | 28,589,440 |
| 2024-11-22 | $15.19 | $15.28 | $14.63 | $14.65 | $14.65 | 52,091,700 |
| 2024-11-21 | $15.69 | $15.70 | $15.19 | $15.25 | $15.25 | 44,307,870 |
| 2024-11-20 | $16.54 | $16.57 | $15.61 | $15.77 | $15.77 | 52,105,750 |
| 2024-11-19 | $16.44 | $16.66 | $16.21 | $16.45 | $16.45 | 12,095,240 |
| 2024-11-18 | $16.51 | $16.76 | $16.37 | $16.48 | $16.48 | 11,832,380 |
| 2024-11-15 | $16.26 | $16.84 | $16.22 | $16.50 | $16.50 | 20,752,160 |
| 2024-11-14 | $16.62 | $16.73 | $16.28 | $16.32 | $16.32 | 12,078,220 |
| 2024-11-13 | $16.60 | $16.95 | $16.55 | $16.75 | $16.75 | 12,100,390 |
| 2024-11-12 | $16.75 | $17.34 | $16.61 | $16.70 | $16.70 | 19,476,010 |
| 2024-11-11 | $17.10 | $17.11 | $16.30 | $16.88 | $16.88 | 36,336,180 |
| 2024-11-08 | $17.33 | $17.58 | $16.80 | $17.21 | $17.21 | 33,006,350 |
| 2024-11-07 | $16.32 | $17.41 | $16.25 | $17.33 | $17.33 | 42,581,060 |
| 2024-11-06 | $16.23 | $16.60 | $16.15 | $16.43 | $16.43 | 33,594,660 |
| 2024-11-05 | $16.08 | $16.28 | $15.71 | $16.22 | $16.22 | 35,875,170 |
| 2024-11-04 | $16.49 | $16.60 | $15.92 | $16.10 | $16.10 | 31,009,560 |
| 2024-11-01 | $16.35 | $16.76 | $16.31 | $16.49 | $16.49 | 17,828,790 |
| 2024-10-31 | $16.69 | $16.70 | $16.19 | $16.40 | $16.40 | 21,383,300 |
| 2024-10-30 | $16.96 | $17.39 | $16.31 | $16.70 | $16.70 | 34,087,220 |
| 2024-10-29 | $17.00 | $17.26 | $16.82 | $16.87 | $16.87 | 14,272,490 |
| 2024-10-28 | $17.25 | $17.34 | $16.86 | $17.13 | $17.13 | 23,709,600 |
| 2024-10-25 | $18.01 | $18.07 | $17.19 | $17.37 | $17.37 | 35,529,790 |
| 2024-10-24 | $17.99 | $18.20 | $17.66 | $18.09 | $18.09 | 11,314,300 |
| 2024-10-23 | $17.46 | $18.25 | $17.36 | $18.06 | $18.06 | 28,158,910 |
| 2024-10-22 | $17.20 | $17.54 | $17.01 | $17.46 | $17.46 | 20,241,750 |
| 2024-10-21 | $17.24 | $17.32 | $16.62 | $17.19 | $17.19 | 28,762,780 |
| 2024-10-18 | $16.84 | $17.60 | $16.48 | $17.18 | $17.18 | 46,209,390 |
| 2024-10-17 | $17.02 | $17.17 | $16.74 | $16.75 | $16.75 | 11,127,560 |
| 2024-10-16 | $16.77 | $17.12 | $16.42 | $17.02 | $17.02 | 19,069,800 |
| 2024-10-15 | $17.23 | $17.23 | $16.67 | $16.80 | $16.80 | 21,036,240 |
| 2024-10-14 | $17.39 | $17.69 | $17.02 | $17.12 | $17.12 | 24,672,350 |
| 2024-10-11 | $17.44 | $17.73 | $17.10 | $17.44 | $17.44 | 22,014,730 |
| 2024-10-10 | $16.58 | $17.77 | $16.55 | $17.39 | $17.39 | 32,414,340 |
| 2024-10-09 | $17.48 | $17.49 | $16.50 | $16.58 | $16.58 | 28,283,960 |
| 2024-10-08 | $19.55 | $19.55 | $16.80 | $17.81 | $17.81 | 68,484,510 |
| 2024-09-30 | $17.24 | $17.97 | $17.01 | $17.85 | $17.85 | 39,593,730 |
| 2024-09-27 | $16.88 | $17.08 | $16.67 | $16.86 | $16.86 | 11,147,510 |
| 2024-09-26 | $15.90 | $16.82 | $15.68 | $16.78 | $16.78 | 26,011,720 |
| 2024-09-25 | $16.39 | $16.39 | $15.94 | $16.07 | $16.07 | 20,944,410 |
| 2024-09-24 | $15.53 | $16.23 | $15.44 | $16.20 | $16.20 | 18,475,230 |
| 2024-09-23 | $15.61 | $16.00 | $15.38 | $15.43 | $15.43 | 11,525,220 |
| 2024-09-20 | $15.37 | $15.69 | $15.20 | $15.60 | $15.60 | 12,579,800 |
| 2024-09-19 | $15.46 | $15.62 | $15.31 | $15.45 | $15.45 | 10,042,700 |
| 2024-09-18 | $15.14 | $15.50 | $15.06 | $15.43 | $15.43 | 9,980,710 |
| 2024-09-13 | $14.96 | $15.29 | $14.90 | $15.09 | $15.09 | 10,650,240 |
| 2024-09-12 | $15.46 | $15.60 | $15.00 | $15.07 | $15.07 | 13,580,010 |
| 2024-09-11 | $15.56 | $15.65 | $15.38 | $15.49 | $15.49 | 9,506,760 |
| 2024-09-10 | $15.79 | $15.88 | $15.39 | $15.55 | $15.55 | 16,191,530 |
| 2024-09-09 | $15.80 | $16.00 | $15.69 | $15.76 | $15.76 | 23,086,780 |
| 2024-09-06 | $15.91 | $16.10 | $15.74 | $15.79 | $15.79 | 13,785,300 |
| 2024-09-05 | $15.91 | $16.05 | $15.71 | $15.92 | $15.92 | 14,225,420 |
| 2024-09-04 | $16.00 | $16.19 | $15.75 | $15.92 | $15.92 | 11,390,030 |
| 2024-09-03 | $15.61 | $16.24 | $15.60 | $15.97 | $15.97 | 24,409,930 |
| 2024-09-02 | $15.41 | $16.04 | $15.40 | $15.72 | $15.72 | 28,771,410 |
| 2024-08-30 | $15.31 | $15.48 | $15.13 | $15.26 | $15.26 | 15,530,070 |
| 2024-08-29 | $15.07 | $15.55 | $14.93 | $15.47 | $15.47 | 22,303,510 |
| 2024-08-28 | $14.82 | $15.09 | $14.29 | $14.99 | $14.99 | 14,020,610 |
| 2024-08-27 | $14.81 | $14.90 | $14.55 | $14.70 | $14.70 | 8,494,310 |
| 2024-08-26 | $14.76 | $14.92 | $14.47 | $14.87 | $14.87 | 9,553,710 |
| 2024-08-23 | $14.60 | $15.04 | $14.58 | $14.80 | $14.80 | 11,503,500 |
| 2024-08-22 | $14.65 | $14.82 | $14.47 | $14.63 | $14.63 | 10,564,360 |
| 2024-08-21 | $14.70 | $15.12 | $14.62 | $14.63 | $14.63 | 11,683,260 |
| 2024-08-20 | $14.40 | $14.80 | $14.35 | $14.78 | $14.78 | 11,802,330 |
| 2024-08-19 | $14.53 | $14.79 | $14.36 | $14.40 | $14.40 | 5,222,390 |
| 2024-08-16 | $14.47 | $14.61 | $14.35 | $14.56 | $14.56 | 4,425,800 |
| 2024-08-15 | $14.37 | $14.58 | $14.22 | $14.47 | $14.47 | 4,285,130 |
| 2024-08-14 | $14.48 | $14.51 | $14.26 | $14.37 | $14.37 | 3,651,580 |
| 2024-08-13 | $14.51 | $14.66 | $14.25 | $14.53 | $14.53 | 6,243,100 |
| 2024-08-12 | $14.69 | $14.79 | $14.45 | $14.58 | $14.58 | 5,304,870 |
| 2024-08-09 | $14.85 | $14.96 | $14.66 | $14.70 | $14.70 | 7,692,070 |
| 2024-08-08 | $14.62 | $15.03 | $14.58 | $14.85 | $14.85 | 9,787,810 |
| 2024-08-07 | $14.36 | $14.92 | $14.28 | $14.66 | $14.66 | 14,191,010 |
| 2024-08-06 | $14.58 | $14.77 | $14.26 | $14.40 | $14.40 | 8,644,560 |
| 2024-08-05 | $14.03 | $14.50 | $13.91 | $14.33 | $14.33 | 14,309,260 |
| 2024-08-02 | $13.98 | $14.13 | $13.91 | $13.94 | $13.94 | 5,073,740 |
| 2024-08-01 | $14.21 | $14.26 | $13.90 | $14.03 | $14.03 | 8,021,360 |
| 2024-07-31 | $14.01 | $14.65 | $13.91 | $14.34 | $14.34 | 15,124,980 |
| 2024-07-30 | $13.79 | $13.98 | $13.72 | $13.94 | $13.94 | 5,186,300 |
| 2024-07-29 | $14.18 | $14.18 | $13.61 | $13.87 | $13.87 | 12,913,990 |
| 2024-07-26 | $13.96 | $14.17 | $13.92 | $14.15 | $14.15 | 7,731,980 |
| 2024-07-25 | $13.90 | $14.05 | $13.85 | $13.95 | $13.95 | 6,182,300 |
| 2024-07-24 | $14.00 | $14.10 | $13.85 | $13.92 | $13.92 | 5,414,030 |
| 2024-07-23 | $14.32 | $14.33 | $14.07 | $14.08 | $14.08 | 7,697,980 |
| 2024-07-22 | $14.66 | $14.66 | $14.20 | $14.32 | $14.32 | 8,234,820 |
| 2024-07-19 | $14.56 | $14.61 | $14.33 | $14.55 | $14.55 | 12,113,880 |
| 2024-07-18 | $14.64 | $14.70 | $14.46 | $14.62 | $14.62 | 9,646,450 |
| 2024-07-17 | $14.50 | $14.74 | $14.32 | $14.67 | $14.67 | 9,095,200 |
| 2024-07-16 | $14.57 | $14.71 | $14.38 | $14.47 | $14.47 | 6,075,720 |
| 2024-07-15 | $14.32 | $14.80 | $14.32 | $14.66 | $14.66 | 12,579,880 |
| 2024-07-12 | $14.33 | $14.40 | $14.12 | $14.31 | $14.31 | 6,319,680 |
| 2024-07-11 | $14.30 | $14.47 | $14.13 | $14.32 | $14.32 | 8,249,490 |
| 2024-07-10 | $14.59 | $14.60 | $14.13 | $14.17 | $14.17 | 11,059,800 |
| 2024-07-09 | $14.25 | $14.71 | $14.15 | $14.61 | $14.61 | 13,530,450 |
| 2024-07-08 | $14.61 | $14.61 | $14.09 | $14.24 | $14.24 | 22,893,830 |
| 2024-07-05 | $14.76 | $14.80 | $14.42 | $14.64 | $14.64 | 9,899,490 |
| 2024-07-04 | $15.03 | $15.03 | $14.63 | $14.76 | $14.76 | 7,037,770 |
| 2024-07-03 | $14.98 | $15.10 | $14.80 | $14.96 | $14.96 | 8,525,710 |
| 2024-07-02 | $15.52 | $15.54 | $14.89 | $14.98 | $14.98 | 15,907,460 |
| 2024-07-01 | $15.67 | $15.80 | $15.24 | $15.52 | $15.52 | 10,919,650 |
| 2024-06-28 | $15.43 | $15.74 | $15.21 | $15.65 | $15.65 | 6,875,160 |
| 2024-06-27 | $15.58 | $15.65 | $15.40 | $15.45 | $15.45 | 5,949,670 |
| 2024-06-26 | $15.77 | $15.86 | $15.40 | $15.74 | $15.74 | 8,415,930 |
| 2024-06-25 | $15.45 | $15.86 | $15.43 | $15.77 | $15.77 | 12,624,970 |
| 2024-06-24 | $15.47 | $15.64 | $15.34 | $15.45 | $15.45 | 11,139,660 |
| 2024-06-21 | $15.60 | $15.78 | $15.40 | $15.55 | $15.55 | 8,723,100 |
| 2024-06-20 | $15.83 | $16.05 | $15.70 | $15.72 | $15.72 | 9,072,460 |
| 2024-06-19 | $15.94 | $15.99 | $15.66 | $15.89 | $15.89 | 9,702,200 |
| 2024-06-18 | $15.95 | $16.30 | $15.81 | $15.88 | $15.88 | 9,769,800 |
| 2024-06-17 | $15.52 | $16.04 | $15.37 | $15.95 | $15.95 | 18,400,390 |
| 2024-06-14 | $15.46 | $15.63 | $15.11 | $15.59 | $15.59 | 20,565,510 |
| 2024-06-13 | $15.67 | $15.85 | $15.38 | $15.62 | $15.62 | 11,768,610 |
| 2024-06-12 | $15.84 | $16.22 | $15.78 | $16.14 | $16.14 | 8,621,440 |
| 2024-06-11 | $16.18 | $16.18 | $15.85 | $15.93 | $15.93 | 7,207,120 |
| 2024-06-07 | $16.38 | $16.38 | $16.05 | $16.16 | $16.16 | 7,984,420 |
| 2024-06-06 | $16.37 | $16.48 | $16.08 | $16.24 | $16.24 | 8,450,350 |
| 2024-06-05 | $16.60 | $16.60 | $16.24 | $16.29 | $16.29 | 7,406,220 |
| 2024-06-04 | $16.31 | $16.69 | $16.20 | $16.60 | $16.60 | 12,527,210 |
| 2024-06-03 | $16.23 | $16.49 | $16.15 | $16.27 | $16.27 | 11,588,290 |
| 2024-05-31 | $16.47 | $16.54 | $16.18 | $16.21 | $16.21 | 13,987,990 |
| 2024-05-30 | $16.99 | $16.99 | $16.38 | $16.55 | $16.55 | 13,413,490 |
| 2024-05-29 | $16.95 | $16.98 | $16.76 | $16.97 | $16.97 | 7,068,490 |
| 2024-05-28 | $17.07 | $17.20 | $16.80 | $16.88 | $16.88 | 13,276,400 |
| 2024-05-27 | $17.17 | $17.35 | $17.07 | $17.14 | $17.14 | 11,092,360 |
| 2024-05-24 | $17.28 | $17.45 | $17.17 | $17.25 | $17.25 | 7,406,490 |
| 2024-05-23 | $17.32 | $17.39 | $17.16 | $17.35 | $17.35 | 9,621,200 |
| 2024-05-22 | $17.50 | $17.50 | $17.22 | $17.28 | $17.28 | 7,806,190 |
| 2024-05-21 | $17.16 | $17.70 | $17.10 | $17.52 | $17.52 | 18,939,800 |
| 2024-05-20 | $17.27 | $17.56 | $16.95 | $17.16 | $17.16 | 13,600,460 |
| 2024-05-17 | $17.10 | $17.64 | $17.00 | $17.23 | $17.23 | 27,325,510 |
| 2024-05-16 | $16.87 | $17.20 | $16.87 | $16.99 | $16.99 | 16,859,510 |
| 2024-05-15 | $17.15 | $17.49 | $16.85 | $16.95 | $16.95 | 15,715,550 |
| 2024-05-14 | $16.40 | $17.24 | $16.31 | $17.16 | $17.16 | 24,022,550 |
| 2024-05-13 | $16.16 | $16.50 | $16.06 | $16.43 | $16.43 | 12,131,820 |
| 2024-05-10 | $16.48 | $16.48 | $16.15 | $16.24 | $16.24 | 8,580,190 |
| 2024-05-09 | $15.83 | $16.36 | $15.78 | $16.26 | $16.26 | 13,305,420 |
| 2024-05-08 | $16.15 | $16.20 | $15.79 | $15.80 | $15.80 | 10,306,750 |
| 2024-05-07 | $15.94 | $16.29 | $15.85 | $16.16 | $16.16 | 16,319,710 |
| 2024-05-06 | $16.09 | $16.26 | $15.89 | $15.93 | $15.93 | 16,753,080 |
| 2024-04-30 | $16.18 | $16.24 | $15.83 | $15.88 | $15.88 | 10,830,340 |
| 2024-04-29 | $15.90 | $16.24 | $15.82 | $16.18 | $16.18 | 18,663,090 |
| 2024-04-26 | $16.35 | $16.35 | $15.57 | $15.85 | $15.85 | 33,810,480 |
| 2024-04-25 | $16.33 | $16.76 | $16.05 | $16.61 | $16.61 | 17,074,310 |
| 2024-04-24 | $15.90 | $16.29 | $15.78 | $16.26 | $16.26 | 9,477,020 |
| 2024-04-23 | $15.91 | $16.04 | $15.65 | $15.90 | $15.90 | 15,371,000 |
| 2024-04-22 | $15.99 | $16.09 | $15.83 | $16.01 | $16.01 | 13,739,640 |
| 2024-04-19 | $16.17 | $16.25 | $15.92 | $16.09 | $16.09 | 9,434,710 |
| 2024-04-18 | $16.11 | $16.36 | $16.03 | $16.18 | $16.18 | 14,411,590 |
| 2024-04-17 | $16.12 | $16.32 | $15.96 | $16.26 | $16.26 | 9,294,550 |
| 2024-04-16 | $16.41 | $16.54 | $15.98 | $16.05 | $16.05 | 16,063,780 |
| 2024-04-15 | $16.20 | $16.68 | $16.15 | $16.50 | $16.50 | 15,161,390 |
| 2024-04-12 | $16.21 | $16.47 | $16.12 | $16.20 | $16.20 | 10,815,160 |
| 2024-04-11 | $16.24 | $16.58 | $16.23 | $16.28 | $16.28 | 9,244,170 |
| 2024-04-10 | $15.92 | $16.48 | $15.92 | $16.44 | $16.44 | 23,150,260 |
| 2024-04-09 | $15.99 | $16.23 | $15.79 | $15.95 | $15.95 | 18,320,050 |
| 2024-04-08 | $16.08 | $16.10 | $15.76 | $15.99 | $15.99 | 14,727,510 |
| 2024-04-03 | $15.83 | $16.19 | $15.73 | $16.03 | $16.03 | 11,683,710 |
| 2024-04-02 | $15.68 | $15.90 | $15.35 | $15.84 | $15.84 | 15,454,440 |
| 2024-04-01 | $15.50 | $15.85 | $15.27 | $15.70 | $15.70 | 13,719,560 |
| 2024-03-29 | $15.09 | $15.60 | $15.05 | $15.50 | $15.50 | 16,029,090 |
| 2024-03-28 | $14.80 | $15.22 | $14.77 | $15.14 | $15.14 | 11,339,550 |
| 2024-03-27 | $15.10 | $15.10 | $14.79 | $14.86 | $14.86 | 9,898,830 |
| 2024-03-26 | $14.95 | $15.11 | $14.90 | $15.04 | $15.04 | 5,800,120 |
| 2024-03-25 | $15.05 | $15.12 | $14.80 | $14.95 | $14.95 | 8,892,730 |
| 2024-03-22 | $15.12 | $15.21 | $14.90 | $15.05 | $15.05 | 17,966,600 |
| 2024-03-21 | $15.53 | $15.53 | $15.10 | $15.29 | $15.29 | 11,181,860 |
| 2024-03-20 | $14.80 | $15.53 | $14.66 | $15.53 | $15.53 | 23,296,340 |
| 2024-03-19 | $14.74 | $14.98 | $14.53 | $14.63 | $14.63 | 12,692,360 |
| 2024-03-18 | $14.91 | $14.93 | $14.59 | $14.79 | $14.79 | 15,732,290 |
| 2024-03-15 | $14.85 | $15.00 | $14.59 | $14.95 | $14.95 | 18,994,300 |
| 2024-03-14 | $14.84 | $15.07 | $14.61 | $14.92 | $14.92 | 17,900,730 |
| 2024-03-13 | $14.05 | $15.05 | $14.05 | $14.87 | $14.87 | 42,699,700 |
| 2024-03-12 | $13.15 | $14.05 | $13.00 | $13.95 | $13.95 | 25,657,160 |
| 2024-03-11 | $12.61 | $13.33 | $12.56 | $13.30 | $13.30 | 22,529,810 |
| 2024-03-08 | $12.68 | $12.80 | $12.52 | $12.58 | $12.58 | 7,981,000 |
| 2024-03-07 | $12.57 | $12.83 | $12.51 | $12.68 | $12.68 | 6,820,480 |
| 2024-03-06 | $12.69 | $12.77 | $12.55 | $12.57 | $12.57 | 7,080,370 |
| 2024-03-05 | $12.65 | $12.82 | $12.65 | $12.69 | $12.69 | 9,479,400 |
| 2024-03-04 | $12.69 | $12.99 | $12.67 | $12.70 | $12.70 | 15,381,730 |
| 2024-03-01 | $12.77 | $12.82 | $12.61 | $12.69 | $12.69 | 8,472,400 |
| 2024-02-29 | $12.49 | $12.79 | $12.45 | $12.75 | $12.75 | 10,968,670 |
| 2024-02-28 | $12.80 | $12.85 | $12.55 | $12.56 | $12.56 | 12,029,880 |
| 2024-02-27 | $12.80 | $12.92 | $12.70 | $12.83 | $12.83 | 11,386,120 |
| 2024-02-26 | $13.27 | $13.33 | $12.88 | $12.88 | $12.88 | 15,776,700 |
| 2024-02-23 | $12.69 | $13.14 | $12.63 | $13.07 | $13.07 | 18,202,260 |
| 2024-02-22 | $12.52 | $12.70 | $12.47 | $12.69 | $12.69 | 6,977,010 |
| 2024-02-21 | $12.45 | $12.75 | $12.35 | $12.54 | $12.54 | 13,036,220 |
| 2024-02-20 | $12.41 | $12.49 | $12.30 | $12.47 | $12.47 | 7,487,280 |
| 2024-02-19 | $12.27 | $12.44 | $12.24 | $12.41 | $12.41 | 12,402,510 |
| 2024-02-08 | $12.28 | $12.46 | $12.03 | $12.21 | $12.21 | 17,205,190 |
| 2024-02-07 | $12.09 | $12.46 | $11.98 | $12.27 | $12.27 | 20,417,370 |
| 2024-02-06 | $11.08 | $12.04 | $11.05 | $12.01 | $12.01 | 26,113,770 |
| 2024-02-05 | $11.11 | $11.26 | $10.72 | $11.08 | $11.08 | 17,227,470 |
| 2024-02-02 | $11.43 | $11.47 | $10.86 | $11.08 | $11.08 | 20,431,300 |
| 2024-02-01 | $11.09 | $11.51 | $11.01 | $11.42 | $11.42 | 22,895,590 |
| 2024-01-31 | $10.87 | $11.38 | $10.85 | $11.16 | $11.16 | 21,248,770 |
| 2024-01-30 | $11.43 | $11.47 | $10.92 | $10.94 | $10.94 | 14,470,410 |
| 2024-01-29 | $11.64 | $11.68 | $11.38 | $11.51 | $11.51 | 12,690,140 |
| 2024-01-26 | $11.94 | $12.03 | $11.50 | $11.64 | $11.64 | 17,968,700 |
| 2024-01-25 | $11.96 | $12.08 | $11.86 | $12.04 | $12.04 | 9,504,830 |
| 2024-01-24 | $11.70 | $12.02 | $11.54 | $11.96 | $11.96 | 14,446,290 |
| 2024-01-23 | $11.52 | $11.75 | $11.35 | $11.67 | $11.67 | 11,273,510 |
| 2024-01-22 | $11.98 | $11.99 | $11.50 | $11.58 | $11.58 | 14,415,510 |
| 2024-01-19 | $12.05 | $12.14 | $11.90 | $12.02 | $12.02 | 12,410,370 |
| 2024-01-18 | $11.85 | $12.10 | $11.66 | $12.05 | $12.05 | 15,718,020 |
| 2024-01-17 | $12.13 | $12.19 | $11.90 | $11.93 | $11.93 | 12,636,790 |
| 2024-01-16 | $11.98 | $12.18 | $11.90 | $12.15 | $12.15 | 11,902,470 |
| 2024-01-15 | $11.98 | $12.11 | $11.90 | $11.98 | $11.98 | 7,620,700 |
| 2024-01-12 | $11.96 | $12.15 | $11.88 | $11.99 | $11.99 | 10,352,100 |
| 2024-01-11 | $11.88 | $12.06 | $11.84 | $11.95 | $11.95 | 6,677,500 |
| 2024-01-10 | $11.76 | $12.02 | $11.62 | $11.93 | $11.93 | 9,114,860 |
| 2024-01-09 | $11.60 | $11.89 | $11.52 | $11.74 | $11.74 | 11,637,830 |
| 2024-01-08 | $11.96 | $12.02 | $11.60 | $11.62 | $11.62 | 9,338,000 |
| 2024-01-05 | $12.10 | $12.21 | $11.90 | $12.00 | $12.00 | 7,149,220 |
| 2024-01-04 | $12.15 | $12.16 | $11.97 | $12.10 | $12.10 | 6,588,420 |
| 2024-01-03 | $12.18 | $12.30 | $12.09 | $12.15 | $12.15 | 6,547,150 |
| 2024-01-02 | $12.28 | $12.33 | $12.09 | $12.21 | $12.21 | 9,205,900 |
| 2024-01-01 | $12.29 | $12.29 | $12.29 | $12.29 | $12.29 | 0 |
| 2023-12-29 | $12.46 | $12.54 | $12.26 | $12.29 | $12.29 | 9,812,400 |
| 2023-12-28 | $11.95 | $12.51 | $11.88 | $12.46 | $12.46 | 11,658,390 |
| 2023-12-27 | $11.98 | $12.09 | $11.86 | $12.00 | $12.00 | 6,377,730 |
| 2023-12-26 | $12.11 | $12.16 | $11.97 | $11.99 | $11.99 | 5,570,110 |
| 2023-12-25 | $11.94 | $12.17 | $11.84 | $12.11 | $12.11 | 10,608,400 |
| 2023-12-22 | $11.93 | $12.03 | $11.70 | $11.94 | $11.94 | 8,612,100 |
| 2023-12-21 | $11.81 | $11.97 | $11.73 | $11.92 | $11.92 | 9,478,940 |
| 2023-12-20 | $11.90 | $11.99 | $11.83 | $11.83 | $11.83 | 8,447,480 |
| 2023-12-19 | $11.94 | $11.98 | $11.75 | $11.88 | $11.88 | 10,800,920 |
| 2023-12-18 | $12.10 | $12.23 | $11.93 | $11.98 | $11.98 | 9,789,700 |
| 2023-12-15 | $12.26 | $12.26 | $12.00 | $12.08 | $12.08 | 9,034,600 |
| 2023-12-14 | $12.15 | $12.35 | $12.15 | $12.20 | $12.20 | 8,181,850 |
| 2023-12-13 | $12.38 | $12.40 | $12.14 | $12.14 | $12.14 | 6,792,780 |
| 2023-12-12 | $12.35 | $12.50 | $12.25 | $12.43 | $12.43 | 7,634,000 |
| 2023-12-11 | $12.18 | $12.45 | $11.84 | $12.41 | $12.41 | 12,946,300 |
| 2023-12-08 | $12.09 | $12.33 | $12.06 | $12.24 | $12.24 | 11,366,790 |
| 2023-12-07 | $12.29 | $12.33 | $12.08 | $12.10 | $12.10 | 10,941,000 |
| 2023-12-06 | $12.39 | $12.53 | $12.26 | $12.35 | $12.35 | 8,272,520 |
| 2023-12-05 | $12.80 | $12.80 | $12.40 | $12.42 | $12.42 | 8,486,200 |
| 2023-12-04 | $12.99 | $13.01 | $12.65 | $12.79 | $12.79 | 11,613,800 |
| 2023-12-01 | $13.15 | $13.20 | $12.91 | $13.00 | $13.00 | 10,254,190 |
| 2023-11-30 | $13.14 | $13.25 | $13.08 | $13.15 | $13.15 | 5,182,360 |
| 2023-11-29 | $13.36 | $13.39 | $13.10 | $13.15 | $13.15 | 7,086,850 |
| 2023-11-28 | $13.31 | $13.55 | $13.22 | $13.39 | $13.39 | 8,336,070 |
| 2023-11-27 | $13.23 | $13.33 | $13.09 | $13.30 | $13.30 | 5,064,130 |
| 2023-11-24 | $13.28 | $13.34 | $13.21 | $13.23 | $13.23 | 4,426,500 |
| 2023-11-23 | $13.32 | $13.40 | $13.21 | $13.35 | $13.35 | 6,197,170 |
| 2023-11-22 | $13.47 | $13.49 | $13.34 | $13.37 | $13.37 | 5,195,860 |
| 2023-11-21 | $13.55 | $13.65 | $13.45 | $13.48 | $13.48 | 5,784,380 |
| 2023-11-20 | $13.59 | $13.62 | $13.34 | $13.53 | $13.53 | 9,026,360 |
| 2023-11-17 | $13.50 | $13.56 | $13.40 | $13.54 | $13.54 | 5,496,120 |
| 2023-11-16 | $13.60 | $13.76 | $13.41 | $13.54 | $13.54 | 6,621,800 |
| 2023-11-15 | $13.64 | $13.72 | $13.57 | $13.64 | $13.64 | 5,747,020 |
| 2023-11-14 | $13.57 | $13.73 | $13.52 | $13.58 | $13.58 | 5,313,200 |
| 2023-11-13 | $13.54 | $13.62 | $13.40 | $13.56 | $13.56 | 6,242,120 |
| 2023-11-10 | $13.65 | $13.73 | $13.24 | $13.61 | $13.61 | 11,117,150 |
| 2023-11-09 | $13.54 | $13.79 | $13.49 | $13.74 | $13.74 | 9,254,920 |
| 2023-11-08 | $13.56 | $13.62 | $13.49 | $13.54 | $13.54 | 5,813,700 |
| 2023-11-07 | $13.80 | $13.80 | $13.51 | $13.60 | $13.60 | 7,705,160 |
| 2023-11-06 | $13.73 | $13.93 | $13.70 | $13.83 | $13.83 | 10,199,500 |
| 2023-11-03 | $13.47 | $13.74 | $13.40 | $13.73 | $13.73 | 7,052,260 |
| 2023-11-02 | $13.60 | $13.64 | $13.39 | $13.46 | $13.46 | 4,256,310 |
| 2023-11-01 | $13.61 | $13.64 | $13.46 | $13.54 | $13.54 | 4,271,280 |
| 2023-10-31 | $13.64 | $13.68 | $13.49 | $13.58 | $13.58 | 6,127,380 |
| 2023-10-30 | $13.63 | $13.75 | $13.54 | $13.64 | $13.64 | 8,327,950 |
| 2023-10-27 | $13.34 | $13.71 | $13.27 | $13.67 | $13.67 | 9,093,600 |
| 2023-10-26 | $13.30 | $13.48 | $13.23 | $13.44 | $13.44 | 6,686,580 |
| 2023-10-25 | $13.56 | $13.62 | $13.28 | $13.35 | $13.35 | 9,067,060 |
| 2023-10-24 | $13.45 | $13.55 | $13.17 | $13.48 | $13.48 | 12,602,880 |
| 2023-10-23 | $13.28 | $13.59 | $13.23 | $13.40 | $13.40 | 11,939,570 |
| 2023-10-20 | $13.51 | $13.54 | $13.25 | $13.28 | $13.28 | 8,549,620 |
| 2023-10-19 | $13.45 | $13.72 | $13.38 | $13.58 | $13.58 | 11,869,900 |
| 2023-10-18 | $13.66 | $13.68 | $13.38 | $13.55 | $13.55 | 15,050,620 |
| 2023-10-17 | $14.00 | $14.02 | $13.41 | $13.66 | $13.66 | 15,373,340 |
| 2023-10-16 | $14.00 | $14.14 | $13.88 | $13.99 | $13.99 | 8,100,280 |
| 2023-10-13 | $14.45 | $14.48 | $13.91 | $14.06 | $14.06 | 13,073,020 |
| 2023-10-12 | $14.65 | $14.73 | $14.47 | $14.51 | $14.51 | 7,132,880 |
| 2023-10-11 | $14.65 | $14.75 | $14.60 | $14.60 | $14.60 | 6,316,760 |
| 2023-10-10 | $15.04 | $15.09 | $14.61 | $14.66 | $14.66 | 10,728,400 |
| 2023-10-09 | $15.05 | $15.14 | $14.80 | $14.97 | $14.97 | 10,108,930 |
| 2023-09-28 | $15.06 | $15.15 | $15.00 | $15.03 | $15.03 | 7,980,580 |
| 2023-09-27 | $14.73 | $15.07 | $14.73 | $15.05 | $15.05 | 8,855,890 |
| 2023-09-26 | $14.97 | $14.98 | $14.70 | $14.74 | $14.74 | 5,728,610 |
| 2023-09-25 | $14.90 | $15.05 | $14.83 | $14.91 | $14.91 | 10,362,430 |
| 2023-09-22 | $14.76 | $14.96 | $14.71 | $14.93 | $14.93 | 8,357,640 |
| 2023-09-21 | $14.76 | $14.90 | $14.65 | $14.80 | $14.80 | 7,493,430 |
| 2023-09-20 | $14.90 | $14.90 | $14.72 | $14.76 | $14.76 | 5,121,180 |
| 2023-09-19 | $14.71 | $14.89 | $14.66 | $14.86 | $14.86 | 8,057,300 |
| 2023-09-18 | $14.47 | $14.90 | $14.45 | $14.72 | $14.72 | 8,783,550 |
| 2023-09-15 | $14.66 | $14.70 | $14.46 | $14.55 | $14.55 | 10,653,780 |
| 2023-09-14 | $14.75 | $14.79 | $14.59 | $14.66 | $14.66 | 4,557,400 |
| 2023-09-13 | $14.77 | $14.85 | $14.65 | $14.76 | $14.76 | 5,014,000 |
| 2023-09-12 | $14.91 | $14.95 | $14.79 | $14.82 | $14.82 | 3,922,700 |
| 2023-09-11 | $14.82 | $15.05 | $14.79 | $14.96 | $14.96 | 4,867,080 |
| 2023-09-08 | $15.02 | $15.10 | $14.77 | $14.77 | $14.77 | 9,765,080 |
| 2023-09-07 | $15.47 | $15.47 | $15.00 | $15.06 | $15.06 | 11,487,620 |
| 2023-09-06 | $15.66 | $15.66 | $15.37 | $15.43 | $15.43 | 10,977,700 |
| 2023-09-05 | $15.56 | $15.74 | $15.52 | $15.62 | $15.62 | 5,949,050 |
| 2023-09-04 | $15.60 | $15.71 | $15.51 | $15.61 | $15.61 | 11,444,980 |
| 2023-09-01 | $15.07 | $15.64 | $15.06 | $15.56 | $15.56 | 15,748,190 |
| 2023-08-31 | $14.86 | $15.13 | $14.82 | $15.10 | $15.10 | 8,778,000 |
| 2023-08-30 | $14.69 | $14.93 | $14.63 | $14.90 | $14.90 | 16,502,660 |
| 2023-08-29 | $14.35 | $14.69 | $14.26 | $14.66 | $14.66 | 11,500,730 |
| 2023-08-28 | $14.81 | $14.97 | $14.28 | $14.36 | $14.36 | 14,150,640 |
| 2023-08-25 | $14.26 | $14.40 | $14.07 | $14.26 | $14.26 | 6,638,040 |
| 2023-08-24 | $14.51 | $14.59 | $14.25 | $14.26 | $14.26 | 12,805,440 |
| 2023-08-23 | $14.39 | $14.87 | $14.39 | $14.47 | $14.47 | 11,015,030 |
| 2023-08-22 | $14.62 | $14.72 | $14.18 | $14.35 | $14.35 | 13,994,240 |
| 2023-08-21 | $14.95 | $14.96 | $14.56 | $14.56 | $14.56 | 7,533,420 |
| 2023-08-18 | $15.06 | $15.24 | $14.95 | $14.98 | $14.98 | 7,608,690 |
| 2023-08-17 | $14.91 | $15.11 | $14.73 | $15.08 | $15.08 | 8,907,110 |
| 2023-08-16 | $14.97 | $15.11 | $14.90 | $14.98 | $14.98 | 5,805,180 |
| 2023-08-15 | $15.25 | $15.25 | $14.95 | $15.02 | $15.02 | 8,673,570 |
| 2023-08-14 | $15.15 | $15.25 | $15.06 | $15.22 | $15.22 | 3,942,640 |
| 2023-08-11 | $15.63 | $15.64 | $15.21 | $15.23 | $15.23 | 7,225,500 |
| 2023-08-10 | $15.55 | $15.77 | $15.54 | $15.65 | $15.65 | 5,356,200 |
| 2023-08-09 | $15.61 | $15.66 | $15.54 | $15.57 | $15.57 | 3,819,500 |
| 2023-08-08 | $15.77 | $15.77 | $15.59 | $15.65 | $15.65 | 4,514,850 |
| 2023-08-07 | $15.70 | $15.80 | $15.56 | $15.66 | $15.66 | 5,516,510 |
| 2023-08-04 | $15.87 | $15.95 | $15.73 | $15.75 | $15.75 | 7,107,580 |
| 2023-08-03 | $15.66 | $15.91 | $15.59 | $15.87 | $15.87 | 7,272,830 |
| 2023-08-02 | $15.66 | $15.75 | $15.59 | $15.68 | $15.68 | 5,069,810 |
| 2023-08-01 | $15.72 | $15.94 | $15.65 | $15.76 | $15.76 | 12,278,000 |
| 2023-07-31 | $15.69 | $15.88 | $15.63 | $15.72 | $15.72 | 9,911,600 |
| 2023-07-28 | $15.61 | $15.75 | $15.45 | $15.68 | $15.68 | 6,680,840 |
| 2023-07-27 | $15.50 | $15.67 | $15.45 | $15.58 | $15.58 | 8,288,720 |
| 2023-07-26 | $15.50 | $15.64 | $15.44 | $15.53 | $15.53 | 3,817,420 |
| 2023-07-25 | $15.48 | $15.68 | $15.41 | $15.60 | $15.60 | 6,163,610 |
| 2023-07-24 | $15.39 | $15.49 | $15.25 | $15.39 | $15.39 | 4,186,180 |
| 2023-07-21 | $15.60 | $15.69 | $15.42 | $15.44 | $15.44 | 8,633,540 |
| 2023-07-20 | $15.70 | $15.83 | $15.58 | $15.60 | $15.60 | 6,357,080 |
| 2023-07-19 | $15.76 | $15.78 | $15.66 | $15.74 | $15.74 | 5,693,530 |
| 2023-07-18 | $15.55 | $15.80 | $15.31 | $15.73 | $15.73 | 10,158,800 |
| 2023-07-17 | $15.37 | $15.55 | $15.33 | $15.52 | $15.52 | 4,324,800 |
| 2023-07-14 | $15.53 | $15.60 | $15.37 | $15.50 | $15.50 | 7,160,630 |
| 2023-07-13 | $15.26 | $15.70 | $15.26 | $15.61 | $15.61 | 13,484,140 |
| 2023-07-12 | $15.40 | $15.45 | $15.22 | $15.26 | $15.26 | 5,457,240 |
| 2023-07-11 | $15.39 | $15.49 | $15.17 | $15.38 | $15.38 | 7,370,320 |
| 2023-07-10 | $15.05 | $15.51 | $14.93 | $15.39 | $15.39 | 14,441,150 |
| 2023-07-07 | $14.93 | $15.16 | $14.80 | $15.03 | $15.03 | 6,164,160 |
| 2023-07-06 | $15.13 | $15.28 | $14.82 | $14.96 | $14.96 | 10,348,520 |
| 2023-07-05 | $14.93 | $15.44 | $14.84 | $15.23 | $15.23 | 16,768,010 |
| 2023-07-04 | $14.86 | $15.01 | $14.73 | $14.91 | $14.91 | 10,649,620 |
| 2023-07-03 | $14.50 | $15.00 | $14.49 | $14.96 | $14.96 | 15,929,280 |
| 2023-06-30 | $14.42 | $14.72 | $14.39 | $14.56 | $14.56 | 15,123,250 |
| 2023-06-29 | $15.13 | $15.13 | $14.40 | $14.56 | $14.56 | 30,410,300 |
| 2023-06-28 | $14.88 | $15.28 | $14.80 | $15.20 | $15.20 | 37,679,670 |
| 2023-06-27 | $14.30 | $14.55 | $14.13 | $14.47 | $14.47 | 10,774,460 |
| 2023-06-26 | $14.35 | $14.52 | $14.02 | $14.30 | $14.30 | 9,591,360 |
| 2023-06-21 | $14.70 | $14.93 | $14.42 | $14.43 | $14.43 | 17,743,550 |
| 2023-06-20 | $14.66 | $14.73 | $14.40 | $14.50 | $14.50 | 14,369,700 |
| 2023-06-19 | $15.12 | $15.16 | $14.64 | $14.73 | $14.73 | 25,684,270 |
| 2023-06-16 | $15.45 | $15.50 | $15.14 | $15.17 | $15.17 | 16,942,880 |
| 2023-06-15 | $15.23 | $15.50 | $15.07 | $15.47 | $15.47 | 14,265,950 |
| 2023-06-14 | $15.20 | $15.35 | $15.13 | $15.27 | $15.27 | 9,632,130 |
| 2023-06-13 | $15.09 | $15.21 | $14.95 | $15.11 | $15.11 | 6,728,020 |
| 2023-06-12 | $14.88 | $15.22 | $14.69 | $15.15 | $15.15 | 10,658,500 |
| 2023-06-09 | $15.00 | $15.13 | $14.90 | $14.95 | $14.95 | 7,140,170 |
| 2023-06-08 | $15.10 | $15.22 | $14.92 | $15.05 | $15.05 | 7,391,740 |
| 2023-06-07 | $15.20 | $15.35 | $14.91 | $15.07 | $15.07 | 15,770,010 |
| 2023-06-06 | $15.38 | $15.44 | $15.15 | $15.15 | $15.15 | 9,860,060 |
| 2023-06-05 | $15.76 | $15.83 | $15.39 | $15.50 | $15.25 | 10,241,270 |
| 2023-06-02 | $15.78 | $15.93 | $15.71 | $15.83 | $15.57 | 7,932,750 |
| 2023-06-01 | $15.48 | $15.77 | $15.40 | $15.68 | $15.43 | 10,194,930 |
| 2023-05-31 | $15.72 | $15.81 | $15.25 | $15.39 | $15.14 | 14,813,760 |
| 2023-05-30 | $15.97 | $16.04 | $15.71 | $15.82 | $15.56 | 11,037,410 |
| 2023-05-29 | $16.07 | $16.12 | $15.86 | $16.08 | $15.82 | 8,411,200 |
| 2023-05-26 | $15.95 | $16.11 | $15.71 | $16.07 | $15.81 | 7,303,320 |
| 2023-05-25 | $16.09 | $16.15 | $15.80 | $15.94 | $15.68 | 9,964,550 |
| 2023-05-24 | $16.12 | $16.26 | $16.01 | $16.16 | $15.90 | 9,693,420 |
| 2023-05-23 | $16.28 | $16.39 | $16.10 | $16.22 | $15.96 | 17,988,780 |
| 2023-05-22 | $16.32 | $16.57 | $16.22 | $16.37 | $16.10 | 15,770,100 |
| 2023-05-19 | $15.82 | $16.46 | $15.55 | $16.29 | $16.03 | 29,680,510 |
| 2023-05-18 | $15.96 | $16.02 | $15.56 | $15.70 | $15.45 | 20,430,710 |
| 2023-05-17 | $16.02 | $16.07 | $15.93 | $15.97 | $15.71 | 10,207,120 |
| 2023-05-16 | $16.29 | $16.29 | $16.02 | $16.08 | $15.82 | 15,016,520 |
| 2023-05-15 | $16.02 | $16.33 | $15.80 | $16.28 | $16.02 | 24,151,120 |
| 2023-05-12 | $16.28 | $16.44 | $15.92 | $16.08 | $15.82 | 21,663,000 |
| 2023-05-11 | $16.55 | $16.56 | $16.28 | $16.30 | $16.04 | 11,503,470 |
| 2023-05-10 | $16.47 | $16.74 | $16.40 | $16.52 | $16.25 | 12,848,120 |
| 2023-05-09 | $16.70 | $16.77 | $16.47 | $16.47 | $16.20 | 15,276,760 |
| 2023-05-08 | $16.98 | $17.17 | $16.70 | $16.74 | $16.47 | 19,735,410 |
| 2023-05-05 | $17.19 | $17.20 | $16.69 | $16.99 | $16.71 | 17,828,750 |
| 2023-05-04 | $17.24 | $17.24 | $16.99 | $17.15 | $16.87 | 16,387,740 |
| 2023-05-03 | $17.30 | $17.30 | $17.30 | $17.30 | $17.02 | 0 |
| 2023-05-02 | $17.30 | $17.30 | $17.30 | $17.30 | $17.02 | 0 |
| 2023-04-28 | $17.39 | $17.48 | $17.18 | $17.30 | $17.30 | 13,381,350 |
| 2023-04-27 | $17.27 | $17.55 | $17.24 | $17.39 | $17.39 | 21,672,510 |
| 2023-04-26 | $17.39 | $17.42 | $17.00 | $17.25 | $17.25 | 29,809,730 |
| 2023-04-25 | $17.62 | $17.81 | $17.30 | $17.59 | $17.59 | 14,472,480 |
| 2023-04-24 | $17.94 | $17.98 | $17.55 | $17.62 | $17.62 | 11,537,300 |
| 2023-04-21 | $18.05 | $18.10 | $17.81 | $17.95 | $17.95 | 13,468,400 |
| 2023-04-20 | $18.48 | $18.49 | $18.00 | $18.05 | $18.05 | 14,098,160 |
| 2023-04-19 | $18.73 | $18.78 | $18.38 | $18.42 | $18.42 | 13,363,750 |
| 2023-04-18 | $18.43 | $18.85 | $18.34 | $18.75 | $18.75 | 22,027,260 |
| 2023-04-17 | $18.34 | $18.51 | $18.02 | $18.42 | $18.42 | 16,732,340 |
| 2023-04-14 | $18.50 | $18.55 | $18.20 | $18.34 | $18.34 | 7,673,960 |
| 2023-04-13 | $18.56 | $18.65 | $18.40 | $18.49 | $18.49 | 7,128,670 |
| 2023-04-12 | $18.97 | $19.05 | $18.44 | $18.56 | $18.56 | 11,901,070 |
| 2023-04-11 | $19.11 | $19.12 | $18.90 | $18.99 | $18.99 | 12,279,070 |
| 2023-04-10 | $18.93 | $19.37 | $18.93 | $19.07 | $19.07 | 13,473,760 |
| 2023-04-07 | $18.49 | $19.06 | $18.41 | $18.95 | $18.95 | 19,439,470 |
| 2023-04-06 | $18.53 | $18.58 | $18.25 | $18.48 | $18.48 | 11,238,740 |
| 2023-04-05 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 0 |
| 2023-04-04 | $18.50 | $18.68 | $18.30 | $18.53 | $18.53 | 16,275,320 |
| 2023-04-03 | $18.32 | $18.65 | $18.30 | $18.42 | $18.42 | 13,473,160 |
| 2023-03-31 | $18.19 | $18.48 | $18.11 | $18.32 | $18.32 | 8,222,380 |
| 2023-03-30 | $18.20 | $18.26 | $18.00 | $18.18 | $18.18 | 6,352,280 |
| 2023-03-29 | $18.33 | $18.60 | $18.15 | $18.20 | $18.20 | 14,726,680 |
| 2023-03-28 | $18.03 | $18.28 | $17.95 | $18.03 | $18.03 | 9,788,590 |
| 2023-03-27 | $18.27 | $18.32 | $17.73 | $17.99 | $17.99 | 14,519,680 |
| 2023-03-24 | $18.08 | $18.34 | $18.07 | $18.22 | $18.22 | 10,171,120 |
| 2023-03-23 | $18.31 | $18.35 | $18.08 | $18.22 | $18.22 | 14,189,120 |
| 2023-03-22 | $18.55 | $18.64 | $18.36 | $18.42 | $18.42 | 12,092,350 |
| 2023-03-21 | $18.70 | $18.70 | $18.35 | $18.52 | $18.52 | 15,106,950 |
| 2023-03-20 | $18.77 | $19.05 | $18.34 | $18.53 | $18.53 | 20,302,310 |
| 2023-03-17 | $18.80 | $18.96 | $18.50 | $18.66 | $18.66 | 15,084,650 |
| 2023-03-16 | $18.85 | $18.87 | $18.46 | $18.60 | $18.60 | 16,298,130 |
| 2023-03-15 | $18.62 | $19.48 | $18.62 | $18.95 | $18.95 | 28,293,840 |
| 2023-03-14 | $18.90 | $18.95 | $18.36 | $18.57 | $18.57 | 24,992,910 |
| 2023-03-13 | $18.20 | $19.15 | $18.02 | $18.93 | $18.93 | 65,066,070 |
| 2023-03-10 | $17.70 | $17.98 | $17.60 | $17.63 | $17.63 | 11,239,990 |
| 2023-03-09 | $17.58 | $17.92 | $17.56 | $17.80 | $17.80 | 15,429,180 |
| 2023-03-08 | $17.67 | $17.70 | $17.45 | $17.59 | $17.59 | 10,991,050 |
| 2023-03-07 | $17.90 | $18.01 | $17.67 | $17.70 | $17.70 | 13,811,660 |
| 2023-03-06 | $18.00 | $18.19 | $17.98 | $17.99 | $17.99 | 19,383,800 |
| 2023-03-03 | $18.00 | $18.10 | $17.93 | $18.06 | $18.06 | 14,136,310 |
| 2023-03-02 | $18.28 | $18.34 | $17.92 | $17.99 | $17.99 | 18,133,760 |
| 2023-03-01 | $18.20 | $18.36 | $18.15 | $18.35 | $18.35 | 19,522,880 |
| 2023-02-28 | $18.56 | $18.59 | $18.06 | $18.15 | $18.15 | 26,006,250 |
| 2023-02-27 | $18.32 | $18.59 | $18.23 | $18.52 | $18.52 | 24,954,080 |
| 2023-02-24 | $18.25 | $18.36 | $18.15 | $18.32 | $18.32 | 16,619,030 |
| 2023-02-23 | $18.22 | $18.34 | $18.15 | $18.25 | $18.25 | 12,228,130 |
| 2023-02-22 | $18.10 | $18.28 | $18.01 | $18.15 | $18.15 | 14,546,880 |
| 2023-02-21 | $18.10 | $18.48 | $18.07 | $18.24 | $18.24 | 28,089,260 |
| 2023-02-20 | $17.45 | $18.08 | $17.42 | $17.92 | $17.92 | 38,703,630 |
| 2023-02-17 | $18.10 | $18.20 | $17.50 | $17.59 | $17.59 | 38,676,910 |
| 2023-02-16 | $18.70 | $18.82 | $18.11 | $18.11 | $18.11 | 51,760,230 |
| 2023-02-15 | $19.91 | $19.96 | $18.58 | $18.83 | $18.83 | 64,956,710 |
| 2023-02-14 | $20.00 | $20.19 | $19.90 | $19.99 | $19.99 | 17,337,510 |
| 2023-02-13 | $20.09 | $20.15 | $19.66 | $19.98 | $19.98 | 23,486,420 |
| 2023-02-10 | $20.06 | $20.17 | $20.00 | $20.08 | $20.08 | 10,313,280 |
| 2023-02-09 | $19.99 | $20.20 | $19.98 | $20.07 | $20.07 | 12,017,080 |
| 2023-02-08 | $20.09 | $20.16 | $19.93 | $19.98 | $19.98 | 11,512,020 |
| 2023-02-07 | $20.33 | $20.43 | $19.98 | $20.10 | $20.10 | 10,928,600 |
| 2023-02-06 | $20.55 | $20.61 | $20.04 | $20.20 | $20.20 | 11,932,010 |
| 2023-02-03 | $20.71 | $20.86 | $20.40 | $20.62 | $20.62 | 11,000,480 |
| 2023-02-02 | $20.92 | $21.00 | $20.60 | $20.83 | $20.83 | 15,799,730 |
| 2023-02-01 | $21.09 | $21.19 | $20.65 | $20.87 | $20.87 | 16,681,870 |
| 2023-01-31 | $20.75 | $21.45 | $20.70 | $20.99 | $20.99 | 14,182,360 |
| 2023-01-30 | $21.58 | $21.68 | $20.53 | $20.65 | $20.65 | 22,103,000 |
| 2023-01-20 | $21.22 | $21.45 | $21.16 | $21.33 | $21.33 | 6,331,060 |
| 2023-01-19 | $21.14 | $21.43 | $20.81 | $21.22 | $21.22 | 6,692,050 |
| 2023-01-18 | $21.05 | $21.15 | $20.79 | $20.99 | $20.99 | 8,284,330 |
| 2023-01-17 | $21.01 | $21.29 | $20.70 | $21.22 | $21.22 | 9,637,590 |
| 2023-01-16 | $21.38 | $21.38 | $20.87 | $21.03 | $21.03 | 19,134,960 |
| 2023-01-13 | $20.70 | $21.35 | $20.60 | $21.26 | $21.26 | 15,916,570 |
| 2023-01-12 | $20.34 | $20.65 | $20.31 | $20.61 | $20.61 | 12,946,200 |
| 2023-01-11 | $19.89 | $20.77 | $19.78 | $20.40 | $20.40 | 22,374,800 |
| 2023-01-10 | $20.60 | $20.98 | $19.75 | $19.89 | $19.89 | 36,663,170 |
| 2023-01-09 | $19.40 | $20.06 | $19.40 | $19.74 | $19.74 | 11,512,000 |
| 2023-01-06 | $20.13 | $20.13 | $19.35 | $19.55 | $19.55 | 17,486,240 |
| 2023-01-05 | $20.06 | $20.53 | $19.88 | $20.09 | $20.09 | 14,542,290 |
| 2023-01-04 | $19.98 | $20.08 | $19.52 | $19.87 | $19.87 | 13,154,090 |
| 2023-01-03 | $20.13 | $20.29 | $19.88 | $19.98 | $19.98 | 12,179,350 |
| 2023-01-02 | $20.09 | $20.09 | $20.09 | $20.09 | $20.09 | 0 |
| 2022-12-30 | $20.19 | $20.46 | $19.97 | $20.09 | $20.09 | 9,254,820 |
| 2022-12-29 | $20.10 | $20.30 | $19.81 | $20.09 | $20.09 | 9,122,400 |
| 2022-12-28 | $20.54 | $20.71 | $20.06 | $20.16 | $20.16 | 11,315,800 |
| 2022-12-27 | $20.21 | $20.88 | $20.21 | $20.71 | $20.71 | 11,886,840 |
| 2022-12-26 | $20.15 | $20.47 | $20.00 | $20.21 | $20.21 | 5,831,140 |
| 2022-12-23 | $20.26 | $20.58 | $20.04 | $20.09 | $20.09 | 6,084,460 |
| 2022-12-22 | $20.42 | $20.93 | $20.21 | $20.49 | $20.49 | 9,124,800 |
| 2022-12-21 | $20.36 | $20.66 | $20.10 | $20.34 | $20.34 | 6,605,970 |
| 2022-12-20 | $20.70 | $20.70 | $20.08 | $20.31 | $20.31 | 9,038,200 |
| 2022-12-19 | $21.03 | $21.14 | $20.53 | $20.59 | $20.59 | 6,952,530 |
| 2022-12-16 | $20.70 | $21.18 | $20.65 | $20.97 | $20.97 | 8,711,330 |
| 2022-12-15 | $21.39 | $21.80 | $20.90 | $21.00 | $21.00 | 11,643,220 |
| 2022-12-14 | $20.72 | $21.72 | $20.71 | $21.37 | $21.37 | 18,552,760 |
| 2022-12-13 | $20.80 | $21.12 | $20.41 | $20.88 | $20.88 | 14,756,530 |
| 2022-12-12 | $21.28 | $21.58 | $20.60 | $20.68 | $20.68 | 22,089,680 |
| 2022-12-09 | $21.86 | $21.99 | $21.55 | $21.55 | $21.55 | 37,545,460 |
| 2022-12-08 | $21.48 | $21.98 | $21.16 | $21.83 | $21.83 | 27,098,870 |
| 2022-12-07 | $20.58 | $21.61 | $20.51 | $21.49 | $21.49 | 30,444,250 |
| 2022-12-06 | $19.78 | $20.65 | $19.56 | $20.60 | $20.60 | 23,761,180 |
| 2022-12-05 | $19.37 | $20.03 | $19.30 | $19.69 | $19.69 | 18,413,300 |
| 2022-12-01 | $19.57 | $20.09 | $19.56 | $19.68 | $19.68 | 18,697,980 |
| 2022-11-30 | $19.51 | $19.66 | $19.19 | $19.42 | $19.42 | 10,508,890 |
| 2022-11-29 | $18.99 | $19.75 | $18.96 | $19.63 | $19.63 | 10,978,440 |
| 2022-11-28 | $19.17 | $19.20 | $18.85 | $19.07 | $19.07 | 9,406,060 |
| 2022-11-25 | $19.40 | $19.50 | $19.20 | $19.30 | $19.30 | 7,147,030 |
| 2022-11-24 | $19.45 | $19.69 | $19.24 | $19.34 | $19.34 | 6,739,000 |
| 2022-11-23 | $19.37 | $19.61 | $19.20 | $19.43 | $19.43 | 8,567,670 |
| 2022-11-22 | $19.48 | $19.78 | $19.32 | $19.49 | $19.49 | 9,633,730 |
| 2022-11-21 | $19.47 | $19.77 | $19.10 | $19.58 | $19.58 | 11,712,840 |
| 2022-11-18 | $19.50 | $20.05 | $19.41 | $19.70 | $19.70 | 13,041,620 |
| 2022-11-17 | $19.49 | $19.82 | $19.21 | $19.67 | $19.67 | 10,808,580 |
| 2022-11-16 | $19.12 | $19.95 | $19.09 | $19.50 | $19.50 | 17,608,840 |
| 2022-11-15 | $18.61 | $19.18 | $18.61 | $19.08 | $19.08 | 11,313,530 |
| 2022-11-14 | $19.41 | $19.47 | $18.71 | $18.75 | $18.75 | 19,531,170 |
| 2022-11-11 | $19.12 | $19.61 | $18.92 | $19.41 | $19.41 | 30,775,930 |
| 2022-11-10 | $18.75 | $18.83 | $18.32 | $18.70 | $18.70 | 15,008,150 |
| 2022-11-09 | $18.92 | $19.13 | $18.85 | $18.90 | $18.90 | 9,021,570 |
| 2022-11-08 | $19.20 | $19.26 | $18.82 | $18.95 | $18.95 | 13,420,890 |
| 2022-11-07 | $19.81 | $19.82 | $19.06 | $19.17 | $19.17 | 20,153,120 |
| 2022-11-04 | $18.75 | $19.98 | $18.70 | $19.80 | $19.80 | 22,817,430 |
| 2022-11-03 | $19.18 | $19.44 | $18.70 | $18.85 | $18.85 | 17,683,180 |
| 2022-11-02 | $19.30 | $19.94 | $18.90 | $19.37 | $19.37 | 22,594,980 |
| 2022-11-01 | $18.89 | $19.54 | $18.27 | $19.53 | $19.53 | 25,267,830 |
| 2022-10-31 | $19.33 | $19.47 | $18.60 | $18.86 | $18.86 | 22,164,550 |
| 2022-10-28 | $20.10 | $20.22 | $19.30 | $19.41 | $19.41 | 19,026,640 |
| 2022-10-27 | $20.92 | $21.15 | $20.25 | $20.28 | $20.28 | 15,412,910 |
| 2022-10-26 | $20.10 | $21.00 | $19.88 | $20.90 | $20.90 | 20,247,150 |
| 2022-10-25 | $20.00 | $20.43 | $19.71 | $20.15 | $20.15 | 24,671,300 |
| 2022-10-24 | $20.70 | $21.20 | $20.25 | $20.40 | $20.40 | 18,672,150 |
| 2022-10-21 | $20.78 | $21.09 | $20.62 | $20.71 | $20.71 | 15,395,380 |
| 2022-10-20 | $21.55 | $21.82 | $20.80 | $20.90 | $20.90 | 19,787,670 |
| 2022-10-19 | $21.76 | $22.22 | $21.31 | $21.85 | $21.85 | 14,431,910 |
| 2022-10-18 | $22.26 | $22.50 | $21.58 | $21.76 | $21.76 | 20,039,020 |
| 2022-10-17 | $22.30 | $22.87 | $21.64 | $22.18 | $22.18 | 29,379,420 |
| 2022-10-14 | $21.54 | $22.21 | $21.29 | $21.93 | $21.93 | 26,712,180 |
| 2022-10-13 | $20.27 | $21.30 | $20.22 | $21.18 | $21.18 | 14,512,560 |
| 2022-10-12 | $20.36 | $20.65 | $19.70 | $20.56 | $20.56 | 16,554,310 |
| 2022-10-11 | $20.75 | $20.86 | $20.15 | $20.42 | $20.42 | 10,648,910 |
| 2022-10-10 | $20.88 | $21.20 | $20.51 | $20.65 | $20.65 | 14,607,180 |
| 2022-09-30 | $21.18 | $21.36 | $20.65 | $20.75 | $20.75 | 14,071,580 |
| 2022-09-29 | $21.33 | $21.60 | $21.09 | $21.37 | $21.37 | 13,024,320 |
| 2022-09-28 | $21.20 | $21.78 | $21.08 | $21.12 | $21.12 | 17,131,470 |
| 2022-09-27 | $20.20 | $21.40 | $20.00 | $21.35 | $21.35 | 23,745,470 |
| 2022-09-26 | $20.33 | $20.58 | $20.01 | $20.07 | $20.07 | 12,415,510 |
| 2022-09-23 | $20.58 | $21.16 | $20.40 | $20.56 | $20.56 | 21,473,620 |
| 2022-09-22 | $21.03 | $21.03 | $20.08 | $20.16 | $20.16 | 17,773,920 |
| 2022-09-21 | $21.17 | $21.49 | $20.70 | $21.04 | $21.04 | 15,810,870 |
| 2022-09-20 | $21.68 | $21.94 | $20.92 | $21.12 | $21.12 | 16,934,160 |
| 2022-09-19 | $21.54 | $21.84 | $21.24 | $21.55 | $21.55 | 12,611,020 |
| 2022-09-16 | $21.76 | $22.18 | $21.26 | $21.36 | $21.36 | 14,596,610 |
| 2022-09-15 | $22.06 | $22.26 | $21.45 | $21.72 | $21.72 | 15,991,670 |
| 2022-09-14 | $21.70 | $22.48 | $21.35 | $22.02 | $22.02 | 17,794,430 |
| 2022-09-13 | $20.94 | $22.00 | $20.62 | $21.86 | $21.86 | 29,085,970 |
| 2022-09-12 | $20.94 | $20.94 | $20.94 | $20.94 | $20.94 | 0 |
| 2022-09-09 | $19.58 | $21.15 | $19.48 | $20.94 | $20.94 | 26,552,590 |
| 2022-09-08 | $19.43 | $19.76 | $19.28 | $19.59 | $19.59 | 14,094,490 |
| 2022-09-07 | $19.34 | $19.49 | $19.12 | $19.27 | $19.27 | 9,300,410 |
| 2022-09-06 | $19.78 | $19.89 | $19.10 | $19.36 | $19.36 | 13,471,550 |
| 2022-09-05 | $19.38 | $20.04 | $19.10 | $19.78 | $19.78 | 15,913,940 |
| 2022-09-02 | $19.54 | $19.80 | $19.28 | $19.40 | $19.40 | 12,298,590 |
| 2022-09-01 | $19.61 | $20.05 | $19.21 | $19.42 | $19.42 | 17,471,020 |
| 2022-08-31 | $19.74 | $20.00 | $19.24 | $19.62 | $19.62 | 16,703,520 |
| 2022-08-30 | $20.07 | $20.07 | $19.41 | $19.76 | $19.76 | 14,055,750 |
| 2022-08-29 | $20.19 | $20.50 | $19.80 | $19.89 | $19.89 | 15,468,610 |
| 2022-08-26 | $20.80 | $21.15 | $20.15 | $20.30 | $20.30 | 15,813,970 |
| 2022-08-25 | $20.68 | $20.95 | $20.30 | $20.55 | $20.55 | 17,939,060 |
| 2022-08-24 | $20.96 | $21.35 | $20.69 | $20.77 | $20.77 | 9,513,590 |
| 2022-08-23 | $21.30 | $21.35 | $20.70 | $20.97 | $20.97 | 11,166,100 |
| 2022-08-22 | $21.07 | $21.51 | $20.97 | $21.12 | $21.12 | 11,017,120 |
| 2022-08-19 | $21.32 | $21.73 | $21.02 | $21.21 | $21.21 | 14,449,760 |
| 2022-08-18 | $20.97 | $21.37 | $20.70 | $21.27 | $21.27 | 19,029,180 |
| 2022-08-17 | $20.18 | $20.95 | $19.92 | $20.80 | $20.80 | 19,250,780 |
| 2022-08-16 | $19.82 | $20.46 | $19.82 | $20.18 | $20.18 | 11,016,600 |
| 2022-08-15 | $20.18 | $20.56 | $19.78 | $19.90 | $19.90 | 10,552,600 |
| 2022-08-12 | $19.87 | $20.24 | $19.72 | $19.91 | $19.91 | 7,067,940 |
| 2022-08-11 | $19.24 | $20.26 | $19.03 | $20.00 | $20.00 | 16,059,160 |
| 2022-08-10 | $19.83 | $19.96 | $19.11 | $19.19 | $19.19 | 10,963,480 |
| 2022-08-09 | $19.02 | $20.30 | $18.90 | $19.85 | $19.85 | 21,830,590 |
| 2022-08-08 | $19.27 | $19.29 | $18.88 | $18.98 | $18.98 | 10,560,190 |
| 2022-08-05 | $19.24 | $19.50 | $18.83 | $19.20 | $19.20 | 7,909,390 |
| 2022-08-04 | $19.68 | $19.69 | $18.90 | $19.12 | $19.12 | 13,530,690 |
| 2022-08-03 | $19.98 | $20.28 | $19.48 | $19.64 | $19.64 | 11,272,720 |
| 2022-08-02 | $19.80 | $20.28 | $19.57 | $19.98 | $19.98 | 21,118,570 |
| 2022-08-01 | $19.32 | $19.96 | $19.02 | $19.96 | $19.96 | 15,158,900 |
| 2022-07-29 | $19.29 | $19.43 | $18.96 | $19.32 | $19.32 | 15,624,840 |
| 2022-07-28 | $19.92 | $19.97 | $19.00 | $19.19 | $19.19 | 18,232,260 |
| 2022-07-27 | $19.92 | $19.97 | $19.52 | $19.91 | $19.91 | 9,501,570 |
| 2022-07-26 | $20.02 | $20.23 | $19.69 | $19.98 | $19.98 | 10,503,160 |
| 2022-07-25 | $19.84 | $20.25 | $19.71 | $19.94 | $19.94 | 14,851,130 |
| 2022-07-22 | $20.22 | $20.22 | $19.30 | $19.59 | $19.59 | 15,908,650 |
| 2022-07-21 | $19.78 | $20.66 | $19.63 | $20.25 | $20.25 | 22,681,930 |
| 2022-07-20 | $19.28 | $19.86 | $19.22 | $19.76 | $19.76 | 18,799,890 |
| 2022-07-19 | $18.53 | $19.63 | $18.31 | $19.34 | $19.34 | 24,170,690 |
| 2022-07-18 | $18.03 | $18.59 | $17.93 | $18.49 | $18.49 | 15,831,570 |
| 2022-07-15 | $18.70 | $18.90 | $18.18 | $18.18 | $18.18 | 13,383,310 |
| 2022-07-14 | $18.52 | $19.09 | $18.41 | $18.59 | $18.59 | 12,982,070 |
| 2022-07-13 | $18.68 | $18.99 | $18.53 | $18.71 | $18.71 | 13,264,040 |
| 2022-07-12 | $19.20 | $19.29 | $18.59 | $18.73 | $18.73 | 13,627,330 |
| 2022-07-11 | $19.60 | $20.11 | $18.92 | $19.15 | $19.15 | 21,630,630 |
| 2022-07-08 | $20.82 | $20.96 | $19.53 | $19.72 | $19.72 | 34,942,190 |
| 2022-07-07 | $19.53 | $20.09 | $19.36 | $20.00 | $20.00 | 13,570,160 |
| 2022-07-06 | $19.90 | $20.08 | $19.24 | $19.55 | $19.55 | 12,272,270 |
| 2022-07-05 | $20.38 | $20.38 | $19.47 | $19.92 | $19.92 | 18,957,400 |
| 2022-07-04 | $20.30 | $20.40 | $19.73 | $20.35 | $20.35 | 22,471,780 |
| 2022-07-01 | $20.41 | $20.66 | $19.86 | $19.95 | $19.95 | 14,076,380 |
| 2022-06-30 | $19.94 | $20.69 | $19.80 | $20.39 | $20.39 | 18,805,590 |
| 2022-06-29 | $20.15 | $20.47 | $19.75 | $19.80 | $19.80 | 14,391,140 |
| 2022-06-28 | $19.97 | $20.21 | $19.80 | $20.10 | $20.10 | 13,972,440 |
| 2022-06-27 | $20.18 | $20.59 | $20.00 | $20.12 | $20.12 | 15,599,360 |
| 2022-06-24 | $19.40 | $20.33 | $19.32 | $20.18 | $20.18 | 24,663,290 |
| 2022-06-23 | $19.04 | $19.39 | $18.71 | $19.29 | $19.29 | 19,002,890 |
| 2022-06-22 | $19.94 | $19.95 | $18.98 | $19.09 | $19.09 | 25,393,330 |
| 2022-06-21 | $20.34 | $20.45 | $19.44 | $19.74 | $19.74 | 26,296,220 |
| 2022-06-20 | $21.08 | $21.60 | $20.25 | $20.34 | $20.34 | 20,468,370 |
| 2022-06-17 | $20.24 | $21.11 | $20.24 | $21.07 | $21.07 | 16,149,450 |
| 2022-06-16 | $20.27 | $20.75 | $20.21 | $20.40 | $20.40 | 13,595,290 |
| 2022-06-15 | $21.13 | $21.45 | $20.42 | $20.43 | $20.28 | 20,772,670 |
| 2022-06-14 | $20.91 | $21.47 | $20.83 | $21.16 | $21.01 | 13,603,900 |
| 2022-06-13 | $21.53 | $21.60 | $20.95 | $21.22 | $21.07 | 13,670,130 |
| 2022-06-10 | $21.39 | $21.83 | $21.05 | $21.76 | $21.60 | 15,959,920 |
| 2022-06-09 | $21.47 | $21.87 | $21.25 | $21.49 | $21.33 | 14,292,930 |
| 2022-06-08 | $21.06 | $21.60 | $21.02 | $21.45 | $21.29 | 18,934,060 |
| 2022-06-07 | $19.71 | $21.69 | $19.71 | $21.69 | $21.53 | 28,528,730 |
| 2022-06-06 | $20.50 | $20.59 | $19.56 | $19.73 | $19.59 | 49,301,030 |
| 2022-06-02 | $19.24 | $20.99 | $18.70 | $20.82 | $20.67 | 69,056,820 |
| 2022-06-01 | $20.02 | $20.08 | $18.85 | $19.27 | $19.13 | 30,180,460 |
| 2022-05-31 | $19.78 | $20.37 | $19.45 | $20.37 | $20.22 | 21,554,330 |
| 2022-05-30 | $19.57 | $20.25 | $19.35 | $20.03 | $19.88 | 19,992,430 |
| 2022-05-27 | $19.25 | $20.10 | $19.25 | $19.56 | $19.56 | 13,342,540 |
| 2022-05-26 | $19.27 | $19.40 | $18.76 | $19.15 | $19.15 | 14,098,700 |
| 2022-05-25 | $19.10 | $19.38 | $18.51 | $19.30 | $19.30 | 15,385,760 |
| 2022-05-24 | $19.50 | $19.77 | $18.80 | $18.86 | $18.86 | 19,716,620 |
| 2022-05-23 | $19.55 | $20.54 | $19.36 | $19.51 | $19.51 | 26,907,600 |
| 2022-05-20 | $18.22 | $19.80 | $18.05 | $19.55 | $19.55 | 26,269,510 |
| 2022-05-19 | $17.92 | $18.41 | $17.76 | $18.32 | $18.32 | 16,365,560 |
| 2022-05-18 | $18.23 | $18.41 | $17.83 | $18.02 | $18.02 | 10,685,750 |
| 2022-05-17 | $18.41 | $18.73 | $17.96 | $18.44 | $18.44 | 10,884,160 |
| 2022-05-16 | $18.46 | $18.70 | $18.11 | $18.43 | $18.43 | 13,965,320 |
| 2022-05-13 | $18.30 | $18.41 | $18.05 | $18.26 | $18.26 | 8,680,480 |
| 2022-05-12 | $18.22 | $18.43 | $17.96 | $18.25 | $18.25 | 12,738,720 |
| 2022-05-11 | $18.36 | $18.70 | $17.90 | $18.40 | $18.40 | 16,114,700 |
| 2022-05-10 | $17.76 | $18.71 | $17.46 | $18.44 | $18.44 | 20,362,080 |
| 2022-05-09 | $17.85 | $18.33 | $17.66 | $17.77 | $17.77 | 9,886,290 |
| 2022-05-06 | $18.18 | $18.69 | $17.81 | $17.98 | $17.98 | 18,468,460 |
| 2022-05-05 | $17.87 | $19.09 | $17.80 | $18.69 | $18.69 | 26,110,320 |
| 2022-05-04 | $17.88 | $17.88 | $17.88 | $17.88 | $17.88 | 0 |
| 2022-05-03 | $17.88 | $17.88 | $17.88 | $17.88 | $17.88 | 0 |
| 2022-04-29 | $16.74 | $18.00 | $16.53 | $17.88 | $17.88 | 33,777,750 |
| 2022-04-28 | $17.24 | $17.60 | $16.61 | $16.84 | $16.84 | 30,679,120 |
| 2022-04-27 | $15.88 | $16.87 | $15.56 | $16.86 | $16.86 | 41,339,970 |
| 2022-04-26 | $14.85 | $15.66 | $14.48 | $15.34 | $15.34 | 24,345,640 |
| 2022-04-25 | $16.05 | $16.05 | $14.73 | $14.76 | $14.76 | 21,331,350 |
| 2022-04-22 | $15.70 | $16.30 | $15.57 | $16.11 | $16.11 | 13,770,840 |
| 2022-04-21 | $16.15 | $16.50 | $15.79 | $15.85 | $15.85 | 15,377,480 |
| 2022-04-20 | $16.41 | $16.68 | $16.21 | $16.28 | $16.28 | 10,031,040 |
| 2022-04-19 | $16.79 | $17.03 | $16.31 | $16.44 | $16.44 | 15,101,370 |
| 2022-04-18 | $16.36 | $16.65 | $16.15 | $16.53 | $16.53 | 16,657,910 |
| 2022-04-15 | $16.92 | $17.18 | $16.38 | $16.68 | $16.68 | 20,281,730 |
| 2022-04-14 | $16.45 | $17.15 | $16.04 | $17.10 | $17.10 | 21,163,050 |
| 2022-04-13 | $16.00 | $16.98 | $15.91 | $16.52 | $16.52 | 28,394,690 |
| 2022-04-12 | $14.90 | $16.40 | $14.66 | $16.14 | $16.14 | 30,541,410 |
| 2022-04-11 | $15.59 | $15.90 | $14.75 | $15.12 | $15.12 | 35,209,620 |
| 2022-04-08 | $16.26 | $16.66 | $14.94 | $15.18 | $15.18 | 34,192,260 |
| 2022-04-07 | $15.86 | $16.51 | $15.66 | $16.34 | $16.34 | 22,737,760 |
| 2022-04-06 | $17.82 | $17.83 | $16.20 | $16.20 | $16.20 | 30,547,970 |
| 2022-04-05 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2022-04-04 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2022-04-01 | $17.14 | $18.12 | $16.96 | $18.00 | $18.00 | 17,581,610 |
| 2022-03-31 | $17.25 | $17.49 | $16.99 | $17.25 | $17.25 | 11,619,630 |
| 2022-03-30 | $16.86 | $17.16 | $16.59 | $17.10 | $17.10 | 13,815,140 |
| 2022-03-29 | $16.43 | $16.97 | $16.30 | $16.86 | $16.86 | 12,237,560 |
| 2022-03-28 | $16.28 | $16.49 | $15.90 | $16.44 | $16.44 | 12,157,840 |
| 2022-03-25 | $16.49 | $16.69 | $16.40 | $16.44 | $16.44 | 10,321,820 |
| 2022-03-24 | $16.73 | $17.00 | $16.40 | $16.61 | $16.61 | 14,877,700 |
| 2022-03-23 | $16.66 | $16.89 | $16.25 | $16.75 | $16.75 | 20,719,920 |
| 2022-03-22 | $17.19 | $17.19 | $16.55 | $16.66 | $16.66 | 18,710,530 |
| 2022-03-21 | $18.24 | $18.25 | $16.85 | $17.17 | $17.17 | 30,461,410 |
| 2022-03-18 | $17.57 | $18.26 | $17.37 | $18.20 | $18.20 | 16,956,520 |
| 2022-03-17 | $17.70 | $18.00 | $17.42 | $17.53 | $17.53 | 18,043,850 |
| 2022-03-16 | $17.20 | $17.76 | $16.57 | $17.55 | $17.55 | 26,792,520 |
| 2022-03-15 | $17.79 | $17.95 | $16.70 | $16.70 | $16.70 | 33,052,330 |
| 2022-03-14 | $18.15 | $18.73 | $17.85 | $17.93 | $17.93 | 24,842,250 |
| 2022-03-11 | $17.81 | $18.54 | $17.40 | $18.30 | $18.30 | 46,303,220 |
| 2022-03-10 | $17.47 | $17.86 | $17.47 | $17.86 | $17.86 | 32,895,270 |
| 2022-03-09 | $16.37 | $17.03 | $15.61 | $16.24 | $16.24 | 19,273,590 |
| 2022-03-08 | $17.06 | $17.20 | $16.10 | $16.33 | $16.33 | 23,671,320 |
| 2022-03-07 | $17.70 | $17.70 | $16.98 | $17.04 | $17.04 | 12,024,160 |
| 2022-03-04 | $17.66 | $18.18 | $17.52 | $17.74 | $17.74 | 13,497,130 |
| 2022-03-03 | $17.69 | $18.18 | $17.53 | $17.78 | $17.78 | 12,489,450 |
| 2022-03-02 | $17.13 | $17.80 | $16.88 | $17.69 | $17.69 | 15,870,370 |
| 2022-03-01 | $17.43 | $17.43 | $16.88 | $17.13 | $17.13 | 12,627,130 |
| 2022-02-28 | $17.34 | $17.50 | $16.97 | $17.39 | $17.39 | 13,420,660 |
| 2022-02-25 | $17.26 | $17.50 | $16.90 | $17.34 | $17.34 | 12,882,200 |
| 2022-02-24 | $17.03 | $17.59 | $16.84 | $17.03 | $17.03 | 18,882,130 |
| 2022-02-23 | $16.37 | $17.38 | $16.10 | $17.22 | $17.22 | 18,632,550 |
| 2022-02-22 | $16.39 | $16.52 | $16.15 | $16.25 | $16.25 | 12,941,070 |
| 2022-02-21 | $16.92 | $17.42 | $15.90 | $16.50 | $16.50 | 24,639,860 |
| 2022-02-18 | $16.32 | $16.78 | $16.16 | $16.72 | $16.72 | 9,617,060 |
| 2022-02-17 | $16.17 | $16.35 | $16.03 | $16.29 | $16.29 | 10,021,180 |
| 2022-02-16 | $16.10 | $16.30 | $16.01 | $16.24 | $16.24 | 10,355,580 |
| 2022-02-15 | $16.22 | $16.44 | $15.73 | $16.04 | $16.04 | 17,720,480 |
| 2022-02-14 | $16.67 | $16.90 | $16.05 | $16.14 | $16.14 | 21,150,550 |
| 2022-02-11 | $16.50 | $17.09 | $16.35 | $16.69 | $16.69 | 17,725,730 |
| 2022-02-10 | $16.72 | $16.89 | $16.35 | $16.46 | $16.46 | 11,029,450 |
| 2022-02-09 | $16.58 | $17.19 | $16.30 | $16.71 | $16.71 | 15,074,380 |
| 2022-02-08 | $16.57 | $16.70 | $16.25 | $16.58 | $16.58 | 14,095,880 |
| 2022-02-07 | $16.13 | $16.92 | $16.11 | $16.57 | $16.57 | 19,843,240 |
| 2022-02-04 | $16.11 | $16.11 | $16.11 | $16.11 | $16.11 | 0 |
| 2022-02-03 | $16.11 | $16.11 | $16.11 | $16.11 | $16.11 | 0 |
| 2022-02-02 | $16.11 | $16.11 | $16.11 | $16.11 | $16.11 | 0 |
| 2022-02-01 | $16.11 | $16.11 | $16.11 | $16.11 | $16.11 | 0 |
| 2022-01-28 | $16.40 | $16.40 | $15.50 | $16.11 | $16.11 | 15,680,030 |
| 2022-01-27 | $16.27 | $16.48 | $15.92 | $16.05 | $16.05 | 11,510,200 |
| 2022-01-26 | $15.76 | $16.50 | $15.75 | $16.27 | $16.27 | 19,601,660 |
| 2022-01-25 | $15.79 | $16.40 | $15.71 | $15.76 | $15.76 | 19,611,750 |
| 2022-01-24 | $16.28 | $16.28 | $15.69 | $15.80 | $15.80 | 18,489,250 |
| 2022-01-21 | $16.59 | $16.73 | $16.00 | $16.17 | $16.17 | 23,021,350 |
| 2022-01-20 | $16.92 | $17.07 | $16.41 | $16.46 | $16.46 | 16,969,010 |
| 2022-01-19 | $17.36 | $17.53 | $16.42 | $16.87 | $16.87 | 21,841,910 |
| 2022-01-18 | $17.51 | $17.79 | $17.25 | $17.54 | $17.54 | 13,164,150 |
| 2022-01-17 | $17.75 | $18.00 | $16.60 | $17.74 | $17.74 | 28,187,740 |
| 2022-01-14 | $17.53 | $17.83 | $17.20 | $17.60 | $17.60 | 29,541,050 |
| 2022-01-13 | $18.60 | $18.95 | $17.50 | $17.53 | $17.53 | 34,754,170 |
| 2022-01-12 | $18.52 | $19.49 | $18.13 | $18.29 | $18.29 | 64,805,990 |
| 2022-01-11 | $18.01 | $18.63 | $18.01 | $18.63 | $18.63 | 62,391,080 |
| 2022-01-10 | $16.87 | $17.11 | $16.39 | $16.94 | $16.94 | 14,805,330 |
| 2022-01-07 | $17.60 | $17.63 | $16.88 | $16.93 | $16.93 | 17,440,390 |
| 2022-01-06 | $17.08 | $17.48 | $16.90 | $17.31 | $17.31 | 17,009,900 |
| 2022-01-05 | $17.26 | $17.54 | $17.12 | $17.24 | $17.24 | 14,130,540 |
| 2022-01-04 | $16.67 | $17.35 | $16.50 | $17.26 | $17.26 | 18,626,130 |
| 2022-01-03 | $16.68 | $16.68 | $16.68 | $16.68 | $16.68 | 0 |
| 2021-12-31 | $16.67 | $16.78 | $16.43 | $16.68 | $16.68 | 12,364,490 |
| 2021-12-30 | $16.52 | $16.90 | $16.28 | $16.67 | $16.67 | 16,454,260 |
| 2021-12-29 | $16.93 | $16.93 | $15.89 | $16.52 | $16.52 | 42,302,220 |
| 2021-12-28 | $17.50 | $17.60 | $16.91 | $17.00 | $17.00 | 11,391,120 |
| 2021-12-27 | $17.42 | $17.60 | $17.13 | $17.51 | $17.51 | 13,420,410 |
| 2021-12-24 | $17.32 | $17.46 | $16.83 | $17.42 | $17.42 | 13,990,100 |
| 2021-12-23 | $17.27 | $17.63 | $17.02 | $17.33 | $17.33 | 15,902,880 |
| 2021-12-22 | $17.02 | $17.65 | $16.80 | $17.26 | $17.26 | 36,577,930 |
| 2021-12-21 | $17.21 | $17.30 | $16.93 | $17.05 | $17.05 | 15,730,720 |
| 2021-12-20 | $17.50 | $17.79 | $16.91 | $17.25 | $17.25 | 24,801,320 |
| 2021-12-17 | $17.05 | $17.20 | $16.68 | $17.20 | $17.20 | 16,475,120 |
| 2021-12-16 | $17.02 | $17.54 | $16.81 | $16.98 | $16.98 | 19,253,370 |
| 2021-12-15 | $16.85 | $17.20 | $16.80 | $16.90 | $16.90 | 17,199,910 |
| 2021-12-14 | $17.25 | $17.39 | $16.92 | $17.00 | $17.00 | 17,758,860 |
| 2021-12-13 | $17.46 | $18.21 | $17.18 | $17.26 | $17.26 | 28,814,220 |
| 2021-12-07 | $16.60 | $16.80 | $16.30 | $16.55 | $16.55 | 14,836,010 |
| 2021-12-06 | $16.81 | $16.84 | $16.10 | $16.58 | $16.58 | 20,446,690 |
| 2021-12-03 | $16.61 | $16.61 | $16.61 | $16.61 | $16.61 | 21,850,800 |
| 2021-12-02 | $16.34 | $16.34 | $16.34 | $16.34 | $16.34 | 23,018,600 |
| 2021-12-01 | $16.12 | $16.73 | $15.91 | $16.53 | $16.53 | 37,865,300 |
| 2021-11-30 | $15.50 | $16.35 | $15.15 | $16.12 | $16.12 | 51,717,120 |
| 2021-11-29 | $15.35 | $15.40 | $15.00 | $15.18 | $15.18 | 25,956,080 |
| 2021-11-26 | $15.80 | $15.87 | $15.45 | $15.47 | $15.47 | 16,709,770 |
| 2021-11-25 | $15.81 | $16.00 | $15.48 | $15.87 | $15.87 | 23,025,400 |
| 2021-11-24 | $15.93 | $16.15 | $15.62 | $15.90 | $15.90 | 27,066,820 |
| 2021-11-23 | $16.71 | $16.79 | $15.56 | $16.05 | $16.05 | 60,256,460 |
| 2021-11-22 | $17.00 | $17.11 | $16.30 | $16.70 | $16.70 | 35,529,440 |
| 2021-11-19 | $16.00 | $17.25 | $15.80 | $17.02 | $17.02 | 71,449,840 |
| 2021-11-18 | $14.72 | $15.98 | $14.56 | $15.70 | $15.70 | 52,962,550 |
| 2021-11-17 | $14.15 | $14.73 | $14.15 | $14.70 | $14.70 | 26,906,040 |
| 2021-11-16 | $14.86 | $15.10 | $14.10 | $14.17 | $14.17 | 31,846,520 |
| 2021-11-15 | $14.29 | $14.56 | $14.12 | $14.44 | $14.44 | 18,864,010 |
| 2021-11-12 | $14.21 | $14.45 | $13.85 | $14.32 | $14.32 | 17,506,770 |
| 2021-11-11 | $13.39 | $14.55 | $13.30 | $14.23 | $14.23 | 35,291,310 |
| 2021-11-10 | $13.42 | $13.48 | $13.04 | $13.27 | $13.27 | 16,590,210 |
| 2021-11-09 | $13.62 | $13.66 | $13.05 | $13.40 | $13.40 | 14,877,700 |
| 2021-11-08 | $13.79 | $14.04 | $13.45 | $13.61 | $13.61 | 16,951,730 |
| 2021-11-05 | $14.23 | $14.23 | $14.23 | $14.23 | $14.23 | 21,939,840 |
| 2021-11-04 | $14.58 | $14.65 | $14.09 | $14.23 | $14.23 | 17,998,630 |
| 2021-11-03 | $14.50 | $14.64 | $14.15 | $14.55 | $14.55 | 16,451,360 |
| 2021-11-02 | $14.20 | $14.69 | $13.75 | $14.30 | $14.30 | 29,991,450 |
| 2021-11-01 | $14.65 | $15.45 | $14.25 | $14.48 | $14.48 | 32,019,530 |
| 2021-10-29 | $14.37 | $14.75 | $14.07 | $14.60 | $14.60 | 19,131,100 |
| 2021-10-28 | $14.28 | $14.62 | $13.82 | $14.42 | $14.42 | 29,790,420 |
| 2021-10-27 | $14.31 | $14.61 | $14.05 | $14.42 | $14.42 | 18,019,950 |
| 2021-10-26 | $14.90 | $14.90 | $14.31 | $14.41 | $14.41 | 28,384,740 |
| 2021-10-25 | $14.60 | $15.13 | $14.17 | $15.08 | $15.08 | 29,082,900 |
| 2021-10-22 | $15.83 | $15.93 | $14.33 | $14.61 | $14.61 | 52,196,570 |
| 2021-10-21 | $14.29 | $15.49 | $14.29 | $15.49 | $15.49 | 50,850,930 |
| 2021-10-20 | $13.98 | $14.16 | $13.75 | $14.08 | $14.08 | 30,304,400 |
| 2021-10-19 | $13.36 | $14.35 | $13.24 | $13.98 | $13.98 | 41,786,570 |
| 2021-10-18 | $12.98 | $13.53 | $12.60 | $13.15 | $13.15 | 26,024,990 |
| 2021-10-15 | $13.18 | $13.18 | $12.66 | $12.96 | $12.96 | 20,177,910 |
| 2021-10-14 | $13.06 | $13.28 | $12.84 | $12.90 | $12.90 | 9,822,110 |
| 2021-10-13 | $13.40 | $13.43 | $12.50 | $12.94 | $12.94 | 23,173,160 |
| 2021-10-12 | $13.69 | $13.81 | $13.07 | $13.25 | $13.25 | 28,551,220 |
| 2021-10-11 | $14.07 | $14.33 | $13.65 | $13.81 | $13.81 | 18,062,600 |
| 2021-09-30 | $14.16 | $14.55 | $13.88 | $13.93 | $13.93 | 24,848,860 |
| 2021-09-29 | $13.83 | $14.79 | $13.81 | $14.40 | $14.40 | 41,901,210 |
| 2021-09-28 | $14.55 | $14.70 | $13.80 | $13.92 | $13.92 | 34,025,290 |
| 2021-09-27 | $14.46 | $14.90 | $13.96 | $14.50 | $14.50 | 37,002,680 |
| 2021-09-24 | $14.11 | $14.95 | $14.00 | $14.45 | $14.45 | 49,902,850 |
| 2021-09-23 | $13.93 | $14.62 | $13.90 | $14.35 | $14.35 | 44,395,800 |
| 2021-09-22 | $12.63 | $13.93 | $12.53 | $13.92 | $13.92 | 56,422,730 |
| 2021-09-21 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 0 |
| 2021-09-20 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 0 |
| 2021-09-17 | $11.98 | $12.70 | $11.98 | $12.66 | $12.66 | 28,377,040 |
| 2021-09-16 | $12.25 | $12.30 | $11.91 | $12.00 | $12.00 | 15,411,000 |
| 2021-09-15 | $12.24 | $12.50 | $12.05 | $12.16 | $12.16 | 17,819,140 |
| 2021-09-14 | $12.33 | $12.85 | $12.18 | $12.45 | $12.45 | 32,660,870 |
| 2021-09-13 | $11.85 | $12.54 | $11.68 | $12.32 | $12.32 | 27,951,940 |
| 2021-09-10 | $12.30 | $12.67 | $11.82 | $12.18 | $12.18 | 44,749,370 |
| 2021-09-09 | $11.32 | $12.41 | $11.06 | $12.05 | $12.05 | 41,997,260 |
| 2021-09-08 | $11.61 | $11.63 | $11.20 | $11.32 | $11.32 | 28,113,720 |
| 2021-09-07 | $11.64 | $11.80 | $11.19 | $11.72 | $11.72 | 37,617,250 |
| 2021-09-06 | $11.00 | $11.88 | $10.93 | $11.77 | $11.77 | 60,082,090 |
| 2021-09-03 | $10.64 | $11.35 | $10.63 | $10.93 | $10.93 | 60,158,130 |
| 2021-09-02 | $9.98 | $10.89 | $9.97 | $10.62 | $10.62 | 66,591,990 |
| 2021-09-01 | $9.44 | $10.20 | $9.41 | $10.00 | $10.00 | 41,069,020 |
| 2021-08-31 | $9.59 | $9.64 | $9.41 | $9.44 | $9.44 | 14,576,560 |
| 2021-08-30 | $9.60 | $10.17 | $9.60 | $9.65 | $9.65 | 31,494,190 |
| 2021-08-27 | $9.38 | $9.51 | $9.30 | $9.30 | $9.30 | 9,813,280 |
| 2021-08-26 | $9.35 | $9.43 | $9.28 | $9.42 | $9.42 | 6,698,520 |
| 2021-08-25 | $9.37 | $9.51 | $9.34 | $9.36 | $9.36 | 5,439,200 |
| 2021-08-24 | $9.25 | $9.55 | $9.20 | $9.41 | $9.41 | 10,861,270 |
| 2021-08-23 | $9.13 | $9.35 | $9.10 | $9.28 | $9.28 | 7,775,490 |
| 2021-08-20 | $9.25 | $9.50 | $9.15 | $9.19 | $9.19 | 13,102,870 |
| 2021-08-19 | $9.26 | $9.30 | $9.16 | $9.22 | $9.22 | 4,329,570 |
| 2021-08-18 | $9.14 | $9.23 | $9.08 | $9.23 | $9.23 | 5,440,770 |
| 2021-08-17 | $9.25 | $9.44 | $9.14 | $9.18 | $9.18 | 7,763,410 |
| 2021-08-16 | $9.23 | $9.34 | $9.18 | $9.24 | $9.24 | 5,599,070 |
| 2021-08-13 | $9.11 | $9.30 | $9.10 | $9.23 | $9.23 | 4,913,280 |
| 2021-08-12 | $9.20 | $9.27 | $9.13 | $9.14 | $9.14 | 4,781,170 |
| 2021-08-11 | $9.27 | $9.33 | $9.21 | $9.23 | $9.23 | 3,930,770 |
| 2021-08-10 | $9.20 | $9.32 | $9.19 | $9.29 | $9.29 | 4,846,860 |
| 2021-08-09 | $9.02 | $9.24 | $9.00 | $9.22 | $9.22 | 5,037,310 |
| 2021-08-06 | $9.22 | $9.25 | $9.01 | $9.07 | $9.07 | 5,293,190 |
| 2021-08-05 | $9.29 | $9.32 | $9.22 | $9.25 | $9.25 | 4,793,630 |
| 2021-08-04 | $9.32 | $9.32 | $9.24 | $9.29 | $9.29 | 3,832,970 |
| 2021-08-03 | $9.38 | $9.40 | $9.27 | $9.32 | $9.32 | 6,227,150 |
| 2021-08-02 | $9.10 | $9.50 | $9.07 | $9.43 | $9.43 | 12,464,330 |
| 2021-07-30 | $8.91 | $9.07 | $8.79 | $9.03 | $9.03 | 7,648,480 |
| 2021-07-29 | $8.92 | $9.00 | $8.87 | $8.93 | $8.93 | 6,145,760 |
| 2021-07-28 | $9.06 | $9.07 | $8.79 | $8.84 | $8.84 | 9,771,350 |
| 2021-07-27 | $9.24 | $9.30 | $9.08 | $9.11 | $9.11 | 7,807,670 |
| 2021-07-26 | $9.44 | $9.44 | $9.12 | $9.20 | $9.20 | 10,571,520 |
| 2021-07-23 | $9.61 | $9.63 | $9.43 | $9.46 | $9.46 | 7,278,430 |
| 2021-07-22 | $9.60 | $9.67 | $9.56 | $9.62 | $9.62 | 4,906,490 |
| 2021-07-21 | $9.69 | $9.74 | $9.60 | $9.60 | $9.60 | 6,747,050 |
| 2021-07-20 | $9.68 | $9.79 | $9.62 | $9.70 | $9.70 | 4,552,800 |
| 2021-07-19 | $9.77 | $9.77 | $9.61 | $9.66 | $9.66 | 6,549,450 |
| 2021-07-16 | $9.85 | $9.90 | $9.77 | $9.79 | $9.79 | 5,412,500 |
| 2021-07-15 | $9.98 | $9.98 | $9.75 | $9.86 | $9.86 | 8,253,960 |
| 2021-07-14 | $9.93 | $10.16 | $9.92 | $9.99 | $9.99 | 10,345,730 |
| 2021-07-13 | $10.07 | $10.08 | $9.88 | $9.91 | $9.91 | 8,207,870 |
| 2021-07-12 | $10.13 | $10.19 | $10.05 | $10.07 | $10.07 | 8,601,030 |
| 2021-07-09 | $9.92 | $10.14 | $9.91 | $10.10 | $10.10 | 10,696,420 |
| 2021-07-08 | $10.00 | $10.20 | $9.96 | $10.00 | $10.00 | 10,822,720 |
| 2021-07-07 | $9.76 | $10.22 | $9.74 | $10.10 | $10.10 | 18,144,690 |
| 2021-07-06 | $9.70 | $9.80 | $9.70 | $9.75 | $9.75 | 3,894,590 |
| 2021-07-05 | $9.72 | $9.78 | $9.71 | $9.73 | $9.73 | 3,664,830 |
| 2021-07-02 | $9.88 | $9.96 | $9.71 | $9.73 | $9.73 | 9,804,480 |
| 2021-07-01 | $10.04 | $10.04 | $9.92 | $9.92 | $9.92 | 4,227,080 |
| 2021-06-30 | $10.09 | $10.10 | $9.96 | $10.01 | $10.01 | 6,560,480 |
| 2021-06-29 | $10.02 | $10.23 | $9.95 | $10.09 | $10.09 | 8,558,340 |
| 2021-06-28 | $10.00 | $10.03 | $9.95 | $10.02 | $10.02 | 5,633,010 |
| 2021-06-25 | $9.91 | $10.02 | $9.83 | $10.01 | $10.01 | 6,944,740 |
| 2021-06-24 | $9.91 | $9.98 | $9.90 | $9.90 | $9.90 | 8,016,450 |
| 2021-06-23 | $10.03 | $10.05 | $9.88 | $9.89 | $9.89 | 11,364,290 |
| 2021-06-22 | $10.08 | $10.14 | $10.00 | $10.02 | $10.02 | 10,395,240 |
| 2021-06-21 | $10.06 | $10.25 | $10.02 | $10.09 | $10.09 | 9,735,000 |
| 2021-06-18 | $10.15 | $10.16 | $10.07 | $10.09 | $10.09 | 7,527,820 |
| 2021-06-17 | $10.16 | $10.18 | $10.08 | $10.10 | $10.10 | 9,354,680 |
| 2021-06-16 | $10.26 | $10.33 | $10.13 | $10.13 | $10.13 | 7,323,200 |
| 2021-06-15 | $10.41 | $10.49 | $10.26 | $10.26 | $10.26 | 8,143,570 |
| 2021-06-14 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 0 |
| 2021-06-11 | $10.61 | $10.76 | $10.47 | $10.53 | $10.53 | 9,099,630 |
| 2021-06-10 | $10.49 | $10.63 | $10.49 | $10.55 | $10.55 | 5,341,560 |
| 2021-06-09 | $10.59 | $10.62 | $10.51 | $10.52 | $10.52 | 4,503,700 |
| 2021-06-08 | $10.37 | $10.71 | $10.33 | $10.60 | $10.60 | 10,155,470 |
| 2021-06-07 | $10.48 | $10.53 | $10.39 | $10.42 | $10.42 | 7,385,790 |
| 2021-06-04 | $10.74 | $10.74 | $10.45 | $10.48 | $10.48 | 10,202,630 |
| 2021-06-03 | $10.89 | $10.94 | $10.75 | $10.75 | $10.60 | 10,942,000 |
| 2021-06-02 | $10.96 | $10.96 | $10.68 | $10.92 | $10.77 | 10,885,810 |
| 2021-06-01 | $10.91 | $11.17 | $10.90 | $10.93 | $10.78 | 10,015,530 |
| 2021-05-31 | $11.06 | $11.06 | $10.89 | $10.95 | $10.80 | 6,174,670 |
| 2021-05-28 | $11.11 | $11.14 | $10.94 | $10.99 | $10.83 | 7,029,610 |
| 2021-05-27 | $11.02 | $11.10 | $10.98 | $11.07 | $10.91 | 7,278,810 |
| 2021-05-26 | $11.04 | $11.18 | $10.98 | $11.01 | $10.85 | 8,368,500 |
| 2021-05-25 | $10.91 | $11.06 | $10.84 | $11.05 | $10.89 | 7,862,730 |
| 2021-05-24 | $10.87 | $10.93 | $10.76 | $10.90 | $10.75 | 6,738,210 |
| 2021-05-21 | $11.07 | $11.10 | $10.87 | $10.88 | $10.73 | 6,707,600 |
| 2021-05-20 | $11.06 | $11.17 | $10.92 | $11.05 | $10.89 | 8,658,320 |
| 2021-05-19 | $11.16 | $11.16 | $10.92 | $10.93 | $10.78 | 8,380,130 |
| 2021-05-18 | $11.27 | $11.52 | $11.18 | $11.18 | $11.02 | 9,391,500 |
| 2021-05-17 | $11.23 | $11.49 | $11.20 | $11.33 | $11.17 | 8,479,790 |
| 2021-05-14 | $11.25 | $11.26 | $11.07 | $11.24 | $11.08 | 7,724,660 |
| 2021-05-13 | $11.06 | $11.26 | $11.05 | $11.23 | $11.07 | 7,316,670 |
| 2021-05-12 | $11.38 | $11.39 | $11.08 | $11.22 | $11.06 | 6,752,220 |
| 2021-05-11 | $11.29 | $11.29 | $11.01 | $11.15 | $10.99 | 9,287,360 |
| 2021-05-10 | $11.34 | $11.44 | $11.20 | $11.33 | $11.17 | 7,086,570 |
| 2021-05-07 | $11.60 | $11.72 | $11.32 | $11.33 | $11.17 | 11,978,650 |
| 2021-05-06 | $11.70 | $11.79 | $11.51 | $11.67 | $11.51 | 12,154,550 |
| 2021-05-05 | $11.78 | $11.78 | $11.78 | $11.78 | $11.61 | 0 |
| 2021-05-04 | $11.78 | $11.78 | $11.78 | $11.78 | $11.61 | 0 |
| 2021-04-30 | $11.67 | $11.80 | $11.50 | $11.78 | $11.61 | 15,313,900 |
| 2021-04-29 | $11.40 | $11.75 | $11.34 | $11.68 | $11.52 | 23,268,280 |
| 2021-04-28 | $11.35 | $11.48 | $11.24 | $11.42 | $11.26 | 23,659,510 |
| 2021-04-27 | $11.05 | $11.20 | $10.72 | $11.14 | $10.98 | 15,964,290 |
| 2021-04-26 | $10.83 | $11.16 | $10.67 | $11.04 | $10.88 | 20,169,640 |
| 2021-04-23 | $10.43 | $10.93 | $10.43 | $10.85 | $10.70 | 24,134,040 |
| 2021-04-22 | $10.39 | $10.46 | $10.31 | $10.33 | $10.18 | 5,980,690 |
| 2021-04-21 | $10.57 | $10.58 | $10.30 | $10.39 | $10.24 | 8,842,610 |
| 2021-04-20 | $10.49 | $10.71 | $10.43 | $10.57 | $10.42 | 13,221,650 |
| 2021-04-19 | $10.29 | $10.43 | $10.23 | $10.40 | $10.25 | 6,487,440 |
| 2021-04-16 | $10.38 | $10.38 | $10.30 | $10.34 | $10.19 | 5,163,890 |
| 2021-04-15 | $10.45 | $10.46 | $10.28 | $10.31 | $10.16 | 5,178,370 |
| 2021-04-14 | $10.30 | $10.54 | $10.29 | $10.50 | $10.35 | 5,952,330 |
| 2021-04-13 | $10.47 | $10.59 | $10.26 | $10.34 | $10.19 | 9,760,220 |
| 2021-04-12 | $10.79 | $10.84 | $10.52 | $10.52 | $10.37 | 13,604,440 |
| 2021-04-09 | $11.04 | $11.04 | $10.50 | $10.88 | $10.73 | 14,154,660 |
| 2021-04-08 | $11.17 | $11.17 | $11.11 | $11.12 | $10.96 | 6,756,200 |
| 2021-04-07 | $11.16 | $11.19 | $11.13 | $11.15 | $10.99 | 4,730,910 |
| 2021-04-06 | $11.19 | $11.23 | $11.16 | $11.16 | $11.00 | 4,002,560 |
| 2021-04-05 | $11.19 | $11.19 | $11.19 | $11.19 | $11.03 | 0 |
| 2021-04-02 | $11.16 | $11.19 | $11.13 | $11.19 | $11.03 | 4,302,310 |
| 2021-04-01 | $11.20 | $11.21 | $11.15 | $11.16 | $11.00 | 4,899,390 |
| 2021-03-31 | $11.22 | $11.24 | $11.15 | $11.17 | $11.01 | 4,847,310 |
| 2021-03-30 | $11.20 | $11.27 | $11.14 | $11.20 | $11.04 | 6,551,150 |
| 2021-03-29 | $11.21 | $11.25 | $11.17 | $11.20 | $11.04 | 4,820,110 |
| 2021-03-26 | $11.18 | $11.22 | $11.15 | $11.22 | $11.06 | 5,374,570 |
| 2021-03-25 | $11.18 | $11.20 | $11.13 | $11.14 | $10.98 | 5,104,950 |
| 2021-03-24 | $11.15 | $11.24 | $11.15 | $11.20 | $11.04 | 5,412,050 |
| 2021-03-23 | $11.26 | $11.26 | $11.16 | $11.20 | $11.04 | 6,171,400 |
| 2021-03-22 | $11.20 | $11.28 | $11.19 | $11.28 | $11.12 | 6,704,940 |
| 2021-03-19 | $11.27 | $11.36 | $11.18 | $11.24 | $11.08 | 6,540,000 |
| 2021-03-18 | $11.35 | $11.38 | $11.25 | $11.28 | $11.12 | 4,722,850 |
| 2021-03-17 | $11.31 | $11.39 | $11.25 | $11.34 | $11.18 | 5,233,300 |
| 2021-03-16 | $11.19 | $11.33 | $11.18 | $11.30 | $11.14 | 5,784,640 |
| 2021-03-15 | $11.24 | $11.28 | $11.15 | $11.19 | $11.03 | 6,306,740 |
| 2021-03-12 | $11.35 | $11.37 | $11.24 | $11.30 | $11.14 | 5,491,700 |
| 2021-03-11 | $11.28 | $11.37 | $11.22 | $11.37 | $11.21 | 6,554,400 |
| 2021-03-10 | $11.27 | $11.38 | $11.22 | $11.27 | $11.11 | 5,838,140 |
| 2021-03-09 | $11.37 | $11.42 | $11.12 | $11.25 | $11.09 | 10,296,930 |
| 2021-03-08 | $11.51 | $11.59 | $11.35 | $11.37 | $11.21 | 8,921,510 |
| 2021-03-05 | $11.40 | $11.52 | $11.33 | $11.51 | $11.35 | 8,159,410 |
| 2021-03-04 | $11.48 | $11.53 | $11.38 | $11.41 | $11.25 | 9,144,130 |
| 2021-03-03 | $11.52 | $11.58 | $11.46 | $11.56 | $11.40 | 7,763,430 |
| 2021-03-02 | $11.72 | $11.73 | $11.45 | $11.52 | $11.36 | 10,442,050 |
| 2021-03-01 | $11.58 | $11.71 | $11.52 | $11.70 | $11.53 | 8,405,490 |
| 2021-02-26 | $11.61 | $11.74 | $11.43 | $11.55 | $11.39 | 15,579,130 |
| 2021-02-25 | $11.85 | $11.88 | $11.74 | $11.79 | $11.62 | 9,843,770 |
| 2021-02-24 | $12.06 | $12.07 | $11.74 | $11.79 | $11.62 | 14,888,290 |
| 2021-02-23 | $12.04 | $12.24 | $11.90 | $12.07 | $11.90 | 17,310,070 |
| 2021-02-22 | $12.29 | $12.52 | $12.12 | $12.14 | $11.97 | 21,447,510 |
| 2021-02-19 | $11.94 | $12.32 | $11.81 | $12.22 | $12.05 | 19,950,030 |
| 2021-02-18 | $12.29 | $12.39 | $11.90 | $11.99 | $11.82 | 24,081,760 |
| 2021-02-17 | $11.68 | $11.68 | $11.68 | $11.68 | $11.52 | 0 |
| 2021-02-16 | $11.68 | $11.68 | $11.68 | $11.68 | $11.52 | 0 |
| 2021-02-15 | $11.68 | $11.68 | $11.68 | $11.68 | $11.52 | 0 |
| 2021-02-12 | $11.68 | $11.68 | $11.68 | $11.68 | $11.52 | 0 |
| 2021-02-11 | $11.68 | $11.68 | $11.68 | $11.68 | $11.52 | 0 |
| 2021-02-10 | $11.50 | $11.84 | $11.44 | $11.68 | $11.52 | 14,168,250 |
| 2021-02-09 | $11.43 | $11.59 | $11.27 | $11.52 | $11.36 | 11,463,680 |
| 2021-02-08 | $11.19 | $11.57 | $11.13 | $11.37 | $11.21 | 9,643,720 |
| 2021-02-05 | $11.42 | $11.55 | $11.17 | $11.19 | $11.03 | 9,173,440 |
| 2021-02-04 | $11.49 | $11.49 | $11.22 | $11.31 | $11.15 | 11,522,480 |
| 2021-02-03 | $11.95 | $11.96 | $11.55 | $11.56 | $11.40 | 12,149,590 |
| 2021-02-02 | $11.60 | $12.10 | $11.48 | $11.95 | $11.78 | 20,419,330 |
| 2021-02-01 | $11.58 | $11.65 | $11.41 | $11.58 | $11.42 | 8,492,560 |
| 2021-01-29 | $11.39 | $11.47 | $11.27 | $11.41 | $11.25 | 8,127,040 |
| 2021-01-28 | $11.59 | $11.63 | $11.35 | $11.37 | $11.21 | 11,906,090 |
| 2021-01-27 | $11.87 | $11.93 | $11.57 | $11.59 | $11.43 | 15,330,530 |
| 2021-01-26 | $11.60 | $12.27 | $11.39 | $11.87 | $11.70 | 29,770,140 |
| 2021-01-25 | $11.77 | $11.83 | $11.50 | $11.60 | $11.44 | 12,899,920 |
| 2021-01-22 | $12.11 | $12.11 | $11.75 | $11.77 | $11.60 | 16,737,810 |
| 2021-01-21 | $11.80 | $12.27 | $11.78 | $12.10 | $11.93 | 19,536,230 |
| 2021-01-20 | $11.92 | $11.93 | $11.72 | $11.80 | $11.63 | 10,094,290 |
| 2021-01-19 | $11.95 | $12.14 | $11.83 | $11.95 | $11.78 | 11,805,980 |
| 2021-01-18 | $11.99 | $12.00 | $11.81 | $11.92 | $11.75 | 8,945,140 |
| 2021-01-15 | $11.89 | $12.10 | $11.81 | $12.01 | $11.84 | 11,743,670 |
| 2021-01-14 | $11.74 | $12.00 | $11.70 | $11.90 | $11.73 | 11,453,030 |
| 2021-01-13 | $11.62 | $11.92 | $11.23 | $11.85 | $11.68 | 18,365,580 |
| 2021-01-12 | $11.71 | $11.87 | $11.55 | $11.61 | $11.45 | 12,326,460 |
| 2021-01-11 | $12.05 | $12.05 | $11.70 | $11.71 | $11.54 | 15,541,570 |
| 2021-01-08 | $11.76 | $12.34 | $11.72 | $12.09 | $11.92 | 16,793,050 |
| 2021-01-07 | $12.30 | $12.33 | $11.77 | $11.85 | $11.68 | 20,161,000 |
| 2021-01-06 | $12.65 | $12.65 | $11.98 | $12.21 | $12.04 | 38,209,710 |
| 2021-01-05 | $11.99 | $12.75 | $11.98 | $12.75 | $12.57 | 58,569,240 |
| 2021-01-04 | $11.50 | $11.69 | $11.38 | $11.59 | $11.43 | 13,591,450 |
| 2021-01-01 | $11.50 | $11.50 | $11.50 | $11.50 | $11.34 | 0 |
| 2020-12-31 | $11.41 | $11.57 | $11.35 | $11.50 | $11.34 | 9,127,620 |
| 2020-12-30 | $11.42 | $11.52 | $11.32 | $11.39 | $11.23 | 11,053,430 |
| 2020-12-29 | $11.35 | $11.73 | $11.21 | $11.46 | $11.30 | 17,375,330 |
| 2020-12-28 | $11.41 | $11.61 | $11.11 | $11.32 | $11.16 | 13,999,410 |
| 2020-12-25 | $11.53 | $11.60 | $11.32 | $11.41 | $11.25 | 11,526,040 |
| 2020-12-24 | $12.00 | $12.10 | $11.54 | $11.60 | $11.44 | 14,642,710 |
| 2020-12-23 | $12.18 | $12.26 | $12.06 | $12.13 | $11.96 | 10,998,640 |
| 2020-12-22 | $12.27 | $12.52 | $12.11 | $12.26 | $12.09 | 20,631,730 |
| 2020-12-21 | $12.10 | $12.18 | $11.90 | $12.11 | $11.94 | 12,299,890 |
| 2020-12-18 | $12.08 | $12.08 | $11.86 | $11.86 | $11.69 | 9,774,360 |
| 2020-12-17 | $11.95 | $12.10 | $11.84 | $12.09 | $11.92 | 10,720,980 |
| 2020-12-16 | $12.38 | $12.38 | $11.94 | $11.99 | $11.82 | 16,548,740 |
| 2020-12-15 | $12.69 | $12.69 | $12.24 | $12.37 | $12.20 | 12,864,260 |
| 2020-12-14 | $12.76 | $12.78 | $12.62 | $12.63 | $12.45 | 8,005,380 |
| 2020-12-11 | $13.25 | $13.34 | $12.66 | $12.79 | $12.61 | 16,695,800 |
| 2020-12-10 | $13.42 | $13.62 | $13.23 | $13.24 | $13.05 | 9,964,300 |
| 2020-12-09 | $13.64 | $13.70 | $13.40 | $13.44 | $13.25 | 16,020,970 |
| 2020-12-08 | $13.80 | $13.80 | $13.54 | $13.65 | $13.46 | 12,864,100 |
| 2020-12-07 | $13.49 | $13.86 | $13.37 | $13.79 | $13.60 | 23,676,970 |
| 2020-12-04 | $13.26 | $13.55 | $13.22 | $13.49 | $13.30 | 14,923,760 |
| 2020-12-03 | $13.32 | $13.44 | $13.23 | $13.28 | $13.09 | 13,838,250 |
| 2020-12-02 | $13.22 | $13.38 | $13.08 | $13.35 | $13.16 | 18,571,370 |
| 2020-12-01 | $12.87 | $13.29 | $12.83 | $13.16 | $12.97 | 21,506,900 |
| 2020-11-30 | $12.89 | $13.00 | $12.78 | $12.91 | $12.73 | 16,275,700 |
| 2020-11-27 | $12.70 | $12.94 | $12.68 | $12.89 | $12.71 | 10,173,120 |
| 2020-11-26 | $12.92 | $12.95 | $12.64 | $12.68 | $12.50 | 17,463,380 |
| 2020-11-25 | $13.14 | $13.17 | $12.88 | $12.90 | $12.72 | 14,549,230 |
| 2020-11-24 | $13.12 | $13.20 | $13.08 | $13.14 | $12.95 | 13,100,640 |
| 2020-11-23 | $13.09 | $13.22 | $13.00 | $13.13 | $12.94 | 16,974,290 |
| 2020-11-20 | $13.01 | $13.11 | $12.94 | $13.01 | $12.83 | 16,472,140 |
| 2020-11-19 | $12.95 | $13.17 | $12.78 | $13.01 | $12.83 | 24,143,870 |
| 2020-11-18 | $12.82 | $12.99 | $12.82 | $12.92 | $12.74 | 14,433,570 |
| 2020-11-17 | $12.69 | $13.05 | $12.40 | $13.00 | $12.82 | 36,505,000 |
| 2020-11-16 | $12.85 | $12.94 | $12.67 | $12.73 | $12.55 | 23,703,740 |
| 2020-11-13 | $13.12 | $13.12 | $12.88 | $12.88 | $12.70 | 18,656,170 |
| 2020-11-12 | $13.04 | $13.23 | $12.97 | $13.13 | $12.94 | 18,688,350 |
| 2020-11-11 | $12.96 | $13.13 | $12.92 | $12.97 | $12.79 | 18,439,950 |
| 2020-11-10 | $13.16 | $13.24 | $12.91 | $12.98 | $12.80 | 20,182,460 |
| 2020-11-09 | $12.93 | $13.18 | $12.83 | $13.16 | $12.97 | 26,796,520 |
| 2020-11-06 | $13.21 | $13.23 | $12.84 | $12.89 | $12.71 | 30,323,030 |
| 2020-11-05 | $13.34 | $13.42 | $13.11 | $13.26 | $13.07 | 25,959,610 |
| 2020-11-04 | $13.47 | $13.49 | $13.06 | $13.34 | $13.15 | 30,453,730 |
| 2020-11-03 | $13.55 | $13.72 | $13.45 | $13.59 | $13.40 | 20,197,840 |
| 2020-11-02 | $13.98 | $14.00 | $13.52 | $13.52 | $13.33 | 21,860,780 |
| 2020-10-30 | $14.09 | $14.09 | $13.61 | $13.95 | $13.75 | 25,987,450 |
| 2020-10-29 | $13.98 | $14.13 | $13.85 | $14.12 | $13.92 | 17,155,660 |
| 2020-10-28 | $14.35 | $14.35 | $13.91 | $14.25 | $14.05 | 33,796,740 |
| 2020-10-27 | $14.50 | $14.69 | $14.33 | $14.68 | $14.47 | 11,063,890 |
| 2020-10-26 | $14.46 | $14.64 | $14.25 | $14.56 | $14.35 | 13,099,350 |
| 2020-10-23 | $14.95 | $15.04 | $14.48 | $14.55 | $14.34 | 20,447,550 |
| 2020-10-22 | $15.02 | $15.03 | $14.80 | $14.94 | $14.73 | 18,023,900 |
| 2020-10-21 | $15.26 | $15.46 | $14.98 | $15.11 | $14.90 | 35,222,970 |
| 2020-10-20 | $14.92 | $15.26 | $14.82 | $15.14 | $14.93 | 30,692,010 |
| 2020-10-19 | $14.73 | $15.05 | $14.64 | $14.89 | $14.68 | 21,600,290 |
| 2020-10-16 | $14.65 | $14.86 | $14.54 | $14.69 | $14.48 | 15,250,460 |
| 2020-10-15 | $14.84 | $14.98 | $14.69 | $14.73 | $14.52 | 19,389,590 |
| 2020-10-14 | $14.84 | $15.14 | $14.79 | $14.85 | $14.64 | 24,537,850 |
| 2020-10-13 | $14.61 | $15.05 | $14.46 | $14.94 | $14.73 | 30,367,660 |
| 2020-10-12 | $14.32 | $14.64 | $14.30 | $14.60 | $14.39 | 21,993,650 |
| 2020-10-09 | $14.36 | $14.55 | $14.22 | $14.30 | $14.10 | 21,950,800 |
| 2020-10-08 | $13.98 | $13.98 | $13.98 | $13.98 | $13.78 | 0 |
| 2020-10-07 | $13.98 | $13.98 | $13.98 | $13.98 | $13.78 | 0 |
| 2020-10-06 | $13.98 | $13.98 | $13.98 | $13.98 | $13.78 | 0 |
| 2020-10-05 | $13.98 | $13.98 | $13.98 | $13.98 | $13.78 | 0 |
| 2020-10-02 | $13.98 | $13.98 | $13.98 | $13.98 | $13.78 | 0 |
| 2020-10-01 | $13.98 | $13.98 | $13.98 | $13.98 | $13.78 | 0 |
| 2020-09-30 | $13.97 | $14.00 | $13.70 | $13.98 | $13.78 | 11,181,870 |
| 2020-09-29 | $14.02 | $14.08 | $13.93 | $13.96 | $13.76 | 12,012,070 |
| 2020-09-28 | $13.91 | $13.97 | $13.70 | $13.97 | $13.77 | 13,594,540 |
| 2020-09-25 | $14.20 | $14.34 | $13.80 | $13.97 | $13.77 | 22,236,010 |
| 2020-09-24 | $14.50 | $14.64 | $14.15 | $14.24 | $14.04 | 19,628,540 |
| 2020-09-23 | $14.56 | $14.69 | $14.42 | $14.57 | $14.36 | 15,778,220 |
| 2020-09-22 | $14.87 | $14.87 | $14.52 | $14.64 | $14.43 | 21,387,900 |
| 2020-09-21 | $15.05 | $15.13 | $14.89 | $14.98 | $14.77 | 20,484,160 |
| 2020-09-18 | $14.58 | $15.09 | $14.51 | $15.00 | $14.79 | 29,187,270 |
| 2020-09-17 | $14.46 | $14.73 | $14.37 | $14.57 | $14.36 | 18,243,060 |
| 2020-09-16 | $14.80 | $14.91 | $14.52 | $14.60 | $14.39 | 20,123,620 |
| 2020-09-15 | $14.71 | $14.99 | $14.38 | $14.85 | $14.64 | 27,926,080 |
| 2020-09-14 | $15.15 | $15.29 | $14.66 | $14.78 | $14.57 | 33,781,980 |
| 2020-09-11 | $15.01 | $15.23 | $14.60 | $15.12 | $14.91 | 27,492,610 |
| 2020-09-10 | $15.26 | $15.55 | $14.91 | $15.01 | $14.80 | 33,639,410 |
| 2020-09-09 | $15.51 | $15.60 | $15.00 | $15.00 | $14.79 | 47,279,710 |
| 2020-09-08 | $15.77 | $15.99 | $15.52 | $15.79 | $15.57 | 44,061,480 |
| 2020-09-07 | $16.29 | $16.34 | $15.56 | $15.73 | $15.51 | 60,618,630 |
| 2020-09-04 | $16.54 | $16.70 | $16.14 | $16.24 | $16.01 | 75,571,780 |
| 2020-09-03 | $18.00 | $18.19 | $17.05 | $17.18 | $16.94 | 134,979,650 |
| 2020-09-02 | $17.49 | $18.37 | $16.80 | $18.37 | $18.11 | 200,399,550 |
| 2020-09-01 | $15.99 | $16.99 | $15.85 | $16.70 | $16.46 | 77,205,540 |
| 2020-08-31 | $15.29 | $16.08 | $15.28 | $16.01 | $15.78 | 75,758,540 |
| 2020-08-28 | $16.00 | $16.05 | $14.90 | $15.25 | $15.03 | 65,674,680 |
| 2020-08-27 | $14.99 | $16.10 | $14.55 | $15.93 | $15.71 | 51,992,490 |
| 2020-08-26 | $14.73 | $15.40 | $14.60 | $14.99 | $14.78 | 42,049,320 |
| 2020-08-25 | $15.10 | $15.23 | $14.50 | $14.62 | $14.41 | 36,784,240 |
| 2020-08-24 | $15.36 | $15.36 | $14.99 | $15.07 | $14.86 | 13,952,690 |
| 2020-08-21 | $15.54 | $15.59 | $15.15 | $15.18 | $14.97 | 18,365,140 |
| 2020-08-20 | $15.51 | $15.78 | $15.28 | $15.53 | $15.31 | 14,108,700 |
| 2020-08-19 | $15.82 | $16.52 | $15.38 | $15.50 | $15.28 | 39,704,760 |
| 2020-08-18 | $15.00 | $15.80 | $14.92 | $15.64 | $15.42 | 35,098,400 |
| 2020-08-17 | $14.96 | $15.06 | $14.62 | $14.96 | $14.75 | 22,461,070 |
| 2020-08-14 | $14.69 | $15.09 | $14.62 | $14.87 | $14.66 | 19,306,060 |
| 2020-08-13 | $14.18 | $14.94 | $14.18 | $14.62 | $14.41 | 19,206,800 |
| 2020-08-12 | $14.51 | $14.58 | $13.87 | $14.09 | $13.89 | 22,679,170 |
| 2020-08-11 | $14.60 | $14.81 | $14.46 | $14.51 | $14.31 | 10,496,200 |
| 2020-08-10 | $14.82 | $15.00 | $14.50 | $14.53 | $14.32 | 19,635,510 |
| 2020-08-07 | $14.88 | $15.04 | $14.66 | $14.92 | $14.71 | 10,802,510 |
| 2020-08-06 | $15.12 | $15.26 | $14.84 | $14.88 | $14.67 | 15,721,850 |
| 2020-08-05 | $15.27 | $15.32 | $14.95 | $15.24 | $15.02 | 11,404,420 |
| 2020-08-04 | $15.51 | $15.59 | $15.13 | $15.29 | $15.07 | 11,656,160 |
| 2020-08-03 | $15.29 | $15.60 | $15.20 | $15.55 | $15.33 | 14,421,550 |
| 2020-07-31 | $15.43 | $15.64 | $15.06 | $15.31 | $15.09 | 13,694,640 |
| 2020-07-30 | $15.64 | $16.06 | $15.48 | $15.52 | $15.30 | 13,522,520 |
| 2020-07-29 | $15.58 | $15.73 | $15.35 | $15.64 | $15.42 | 9,331,980 |
| 2020-07-28 | $15.50 | $15.65 | $15.30 | $15.58 | $15.36 | 7,545,640 |
| 2020-07-27 | $15.04 | $15.60 | $14.91 | $15.50 | $15.28 | 12,186,910 |
| 2020-07-24 | $15.72 | $15.90 | $14.91 | $15.08 | $14.87 | 19,178,070 |
| 2020-07-23 | $16.28 | $16.37 | $15.31 | $15.93 | $15.71 | 29,773,300 |
| 2020-07-22 | $15.96 | $16.76 | $15.85 | $16.52 | $16.29 | 32,277,160 |
| 2020-07-21 | $16.16 | $16.47 | $15.57 | $15.79 | $15.57 | 27,472,780 |
| 2020-07-20 | $14.93 | $16.16 | $14.92 | $16.16 | $15.93 | 27,732,790 |
| 2020-07-17 | $15.06 | $15.16 | $14.55 | $14.88 | $14.67 | 14,565,560 |
| 2020-07-16 | $15.44 | $15.92 | $14.81 | $15.06 | $14.85 | 28,934,720 |
| 2020-07-15 | $15.25 | $16.10 | $15.24 | $15.41 | $15.19 | 30,212,730 |
| 2020-07-14 | $15.80 | $15.80 | $15.00 | $15.24 | $15.02 | 23,583,720 |
| 2020-07-13 | $15.63 | $15.94 | $15.23 | $15.82 | $15.60 | 26,987,680 |
| 2020-07-10 | $15.79 | $16.18 | $15.51 | $15.69 | $15.47 | 19,807,770 |
| 2020-07-09 | $15.81 | $16.05 | $15.61 | $15.78 | $15.56 | 23,797,780 |
| 2020-07-08 | $15.91 | $16.03 | $15.48 | $15.81 | $15.59 | 31,087,730 |
| 2020-07-07 | $15.58 | $16.34 | $15.36 | $15.95 | $15.72 | 29,797,300 |
| 2020-07-06 | $15.19 | $15.67 | $15.09 | $15.51 | $15.29 | 23,308,350 |
| 2020-07-03 | $15.07 | $15.25 | $14.90 | $15.19 | $14.98 | 17,407,650 |
| 2020-07-02 | $15.14 | $15.35 | $14.94 | $15.07 | $14.86 | 18,324,700 |
| 2020-07-01 | $14.60 | $15.22 | $14.50 | $15.19 | $14.98 | 23,109,320 |
| 2020-06-30 | $14.44 | $14.63 | $14.41 | $14.56 | $14.35 | 13,097,890 |
| 2020-06-29 | $14.89 | $14.98 | $14.32 | $14.41 | $14.21 | 18,919,260 |
| 2020-06-26 | $14.69 | $14.69 | $14.69 | $14.69 | $14.48 | 0 |
| 2020-06-25 | $14.69 | $14.69 | $14.69 | $14.69 | $14.48 | 0 |
| 2020-06-24 | $15.05 | $15.09 | $14.62 | $14.69 | $14.48 | 15,536,370 |
| 2020-06-23 | $15.38 | $15.45 | $14.88 | $14.99 | $14.78 | 25,528,000 |
| 2020-06-22 | $16.75 | $16.76 | $14.95 | $15.23 | $15.02 | 51,950,870 |
| 2020-06-19 | $16.90 | $16.90 | $16.07 | $16.27 | $16.04 | 44,067,300 |
| 2020-06-18 | $16.79 | $16.99 | $16.39 | $16.71 | $16.47 | 14,852,750 |
| 2020-06-17 | $17.05 | $17.30 | $16.62 | $16.80 | $16.56 | 15,844,680 |
| 2020-06-16 | $16.39 | $17.50 | $16.18 | $16.98 | $16.74 | 24,004,750 |
| 2020-06-15 | $16.03 | $16.86 | $16.03 | $16.32 | $16.09 | 36,308,970 |
| 2020-06-12 | $15.51 | $16.50 | $15.28 | $15.96 | $15.73 | 24,558,820 |
| 2020-06-11 | $15.88 | $16.25 | $15.65 | $15.78 | $15.56 | 20,558,700 |
| 2020-06-10 | $15.77 | $16.05 | $15.46 | $15.89 | $15.67 | 19,207,490 |
| 2020-06-09 | $14.96 | $15.94 | $14.92 | $15.86 | $15.64 | 34,931,370 |
| 2020-06-08 | $14.45 | $15.10 | $14.45 | $14.91 | $14.70 | 39,887,830 |
| 2020-06-05 | $13.79 | $15.05 | $13.60 | $14.68 | $14.33 | 36,412,800 |
| 2020-06-04 | $13.70 | $13.87 | $13.61 | $13.80 | $13.47 | 10,054,360 |
| 2020-06-03 | $13.75 | $13.94 | $13.69 | $13.74 | $13.41 | 14,513,250 |
| 2020-06-02 | $13.60 | $14.10 | $13.49 | $13.64 | $13.31 | 18,604,780 |
| 2020-06-01 | $13.29 | $13.70 | $13.20 | $13.56 | $13.24 | 20,217,340 |
| 2020-05-29 | $12.86 | $13.30 | $12.86 | $13.18 | $12.86 | 13,285,860 |
| 2020-05-28 | $13.11 | $13.27 | $12.66 | $12.85 | $12.54 | 11,994,260 |
| 2020-05-27 | $13.35 | $13.43 | $13.09 | $13.12 | $12.81 | 7,601,260 |
| 2020-05-26 | $13.32 | $13.55 | $13.07 | $13.32 | $13.00 | 17,712,250 |
| 2020-05-25 | $13.50 | $13.50 | $13.07 | $13.20 | $12.88 | 17,125,910 |
| 2020-05-22 | $13.54 | $13.80 | $13.39 | $13.57 | $13.25 | 16,257,610 |
| 2020-05-21 | $13.90 | $13.95 | $13.50 | $13.56 | $13.24 | 13,510,760 |
| 2020-05-20 | $13.83 | $14.14 | $13.74 | $13.79 | $13.46 | 27,518,510 |
| 2020-05-19 | $13.45 | $14.02 | $13.39 | $13.83 | $13.50 | 46,252,510 |
| 2020-05-18 | $12.70 | $13.40 | $12.29 | $13.36 | $13.04 | 37,264,220 |
| 2020-05-15 | $12.80 | $13.05 | $12.54 | $12.64 | $12.34 | 16,842,370 |
| 2020-05-14 | $12.94 | $13.08 | $12.60 | $12.80 | $12.49 | 16,194,750 |
| 2020-05-13 | $12.82 | $13.26 | $12.77 | $13.08 | $12.77 | 15,476,230 |
| 2020-05-12 | $12.58 | $12.97 | $12.52 | $12.95 | $12.64 | 13,013,550 |
| 2020-05-11 | $12.63 | $12.90 | $12.53 | $12.62 | $12.32 | 10,831,720 |
| 2020-05-08 | $12.39 | $12.53 | $12.36 | $12.49 | $12.19 | 6,075,620 |
| 2020-05-07 | $12.54 | $12.66 | $12.38 | $12.38 | $12.08 | 8,308,410 |
| 2020-05-06 | $12.53 | $12.65 | $12.35 | $12.61 | $12.31 | 9,426,040 |
| 2020-05-05 | $12.66 | $12.66 | $12.66 | $12.66 | $12.36 | 0 |
| 2020-05-04 | $12.66 | $12.66 | $12.66 | $12.66 | $12.36 | 0 |
| 2020-05-01 | $12.66 | $12.66 | $12.66 | $12.66 | $12.36 | 0 |
| 2020-04-30 | $12.80 | $13.05 | $12.65 | $12.66 | $12.36 | 14,329,590 |
| 2020-04-29 | $12.18 | $12.94 | $12.18 | $12.75 | $12.44 | 27,171,390 |
| 2020-04-28 | $12.54 | $12.60 | $11.90 | $12.18 | $11.89 | 19,188,190 |
| 2020-04-27 | $12.60 | $12.80 | $12.31 | $12.52 | $12.22 | 26,570,670 |
| 2020-04-24 | $12.15 | $12.65 | $12.02 | $12.47 | $12.17 | 43,591,530 |
| 2020-04-23 | $11.63 | $12.30 | $11.61 | $12.11 | $11.82 | 43,680,470 |
| 2020-04-22 | $11.26 | $11.67 | $11.17 | $11.60 | $11.32 | 17,437,310 |
| 2020-04-21 | $11.38 | $11.38 | $11.19 | $11.30 | $11.03 | 14,874,210 |
| 2020-04-20 | $11.63 | $11.69 | $11.31 | $11.38 | $11.11 | 13,906,070 |
| 2020-04-17 | $11.42 | $11.74 | $11.37 | $11.53 | $11.25 | 19,518,150 |
| 2020-04-16 | $11.26 | $11.36 | $11.13 | $11.26 | $10.99 | 11,221,910 |
| 2020-04-15 | $11.45 | $11.54 | $11.28 | $11.31 | $11.04 | 8,581,640 |
| 2020-04-14 | $11.39 | $11.53 | $11.26 | $11.50 | $11.22 | 11,176,380 |
| 2020-04-13 | $11.31 | $11.43 | $11.20 | $11.32 | $11.05 | 6,430,820 |
| 2020-04-10 | $11.70 | $11.70 | $11.32 | $11.39 | $11.12 | 10,585,640 |
| 2020-04-09 | $11.72 | $11.77 | $11.56 | $11.63 | $11.35 | 10,294,680 |
| 2020-04-08 | $11.67 | $11.72 | $11.57 | $11.64 | $11.36 | 11,196,620 |
| 2020-04-07 | $11.38 | $11.82 | $11.34 | $11.74 | $11.46 | 25,702,210 |
| 2020-04-06 | $11.20 | $11.20 | $11.20 | $11.20 | $10.93 | 0 |
| 2020-04-03 | $11.34 | $11.53 | $11.20 | $11.20 | $10.93 | 13,485,950 |
| 2020-04-02 | $11.19 | $11.41 | $11.10 | $11.34 | $11.07 | 12,221,820 |
| 2020-04-01 | $11.41 | $11.55 | $11.25 | $11.26 | $10.99 | 19,822,110 |
| 2020-03-31 | $11.31 | $11.90 | $11.21 | $11.57 | $11.29 | 40,109,070 |
| 2020-03-30 | $11.18 | $11.40 | $10.95 | $11.20 | $10.93 | 23,452,830 |
| 2020-03-27 | $11.24 | $11.53 | $11.14 | $11.17 | $10.90 | 18,872,820 |
| 2020-03-26 | $11.22 | $11.32 | $11.04 | $11.06 | $10.80 | 13,330,960 |
| 2020-03-25 | $11.25 | $11.38 | $11.11 | $11.30 | $11.03 | 24,365,160 |
| 2020-03-24 | $10.70 | $10.93 | $10.63 | $10.89 | $10.63 | 24,171,490 |
| 2020-03-23 | $10.52 | $10.75 | $10.29 | $10.54 | $10.29 | 24,281,030 |
| 2020-03-20 | $11.02 | $11.09 | $10.74 | $10.90 | $10.64 | 27,509,260 |
| 2020-03-19 | $11.19 | $11.30 | $10.80 | $10.98 | $10.72 | 29,689,700 |
| 2020-03-18 | $11.82 | $11.85 | $11.25 | $11.25 | $10.98 | 27,391,650 |
| 2020-03-17 | $12.00 | $12.17 | $11.39 | $11.73 | $11.45 | 28,623,780 |
| 2020-03-16 | $12.48 | $12.59 | $11.82 | $11.90 | $11.62 | 22,569,250 |
| 2020-03-13 | $12.05 | $12.60 | $11.90 | $12.46 | $12.16 | 21,971,260 |
| 2020-03-12 | $13.09 | $13.20 | $12.67 | $12.72 | $12.42 | 20,792,920 |
| 2020-03-11 | $13.70 | $13.72 | $13.30 | $13.31 | $12.99 | 18,172,320 |
| 2020-03-10 | $13.68 | $13.85 | $13.23 | $13.65 | $13.32 | 29,929,700 |
| 2020-03-09 | $14.04 | $14.29 | $13.47 | $13.56 | $13.24 | 24,514,490 |
| 2020-03-06 | $13.80 | $14.04 | $13.71 | $13.87 | $13.54 | 17,830,380 |
| 2020-03-05 | $13.85 | $14.00 | $13.74 | $13.97 | $13.64 | 22,422,360 |
| 2020-03-04 | $13.89 | $14.06 | $13.63 | $13.76 | $13.43 | 13,756,080 |
| 2020-03-03 | $14.18 | $14.24 | $13.73 | $13.88 | $13.55 | 28,051,820 |
| 2020-03-02 | $13.93 | $14.35 | $13.85 | $14.19 | $13.85 | 19,822,930 |
| 2020-02-28 | $13.57 | $14.20 | $13.51 | $13.80 | $13.47 | 23,741,350 |
| 2020-02-27 | $14.11 | $14.19 | $13.75 | $13.94 | $13.61 | 19,404,900 |
| 2020-02-26 | $14.02 | $14.33 | $13.95 | $14.05 | $13.71 | 17,099,700 |
| 2020-02-25 | $13.86 | $14.50 | $13.72 | $14.38 | $14.04 | 33,143,820 |
| 2020-02-24 | $14.64 | $14.64 | $14.23 | $14.24 | $13.90 | 36,545,730 |
| 2020-02-21 | $14.85 | $14.89 | $14.59 | $14.83 | $14.48 | 19,558,210 |
| 2020-02-20 | $14.71 | $15.02 | $14.64 | $14.90 | $14.54 | 17,162,340 |
| 2020-02-19 | $14.77 | $15.08 | $14.55 | $14.77 | $14.42 | 18,524,330 |
| 2020-02-18 | $15.17 | $15.17 | $14.52 | $14.87 | $14.51 | 23,992,270 |
| 2020-02-17 | $14.89 | $15.49 | $14.66 | $15.28 | $14.91 | 36,068,280 |
| 2020-02-14 | $14.36 | $14.38 | $14.02 | $14.38 | $14.04 | 13,891,090 |
| 2020-02-13 | $14.78 | $14.81 | $14.11 | $14.24 | $13.90 | 18,746,460 |
| 2020-02-12 | $14.74 | $15.03 | $14.51 | $14.82 | $14.47 | 14,222,030 |
| 2020-02-11 | $15.37 | $15.48 | $14.60 | $14.73 | $14.38 | 22,732,370 |
| 2020-02-10 | $15.31 | $15.40 | $14.88 | $15.32 | $14.95 | 25,616,970 |
| 2020-02-07 | $15.82 | $15.88 | $15.19 | $15.50 | $15.13 | 40,072,550 |
| 2020-02-06 | $14.67 | $15.82 | $14.17 | $15.82 | $15.44 | 49,186,890 |
| 2020-02-05 | $13.19 | $14.50 | $13.02 | $14.38 | $14.04 | 19,329,470 |
| 2020-02-04 | $13.14 | $13.33 | $12.88 | $13.19 | $12.87 | 13,009,580 |
| 2020-02-03 | $12.57 | $13.57 | $12.56 | $12.82 | $12.51 | 15,480,190 |
| 2020-01-31 | $13.96 | $13.96 | $13.96 | $13.96 | $13.63 | 0 |
| 2020-01-30 | $13.96 | $13.96 | $13.96 | $13.96 | $13.63 | 0 |
| 2020-01-29 | $13.96 | $13.96 | $13.96 | $13.96 | $13.63 | 0 |
| 2020-01-28 | $13.96 | $13.96 | $13.96 | $13.96 | $13.63 | 0 |
| 2020-01-27 | $13.96 | $13.96 | $13.96 | $13.96 | $13.63 | 0 |
| 2020-01-24 | $13.96 | $13.96 | $13.96 | $13.96 | $13.63 | 0 |
| 2020-01-23 | $14.00 | $14.44 | $13.51 | $13.96 | $13.63 | 16,297,200 |
| 2020-01-22 | $14.19 | $14.51 | $13.75 | $13.90 | $13.57 | 10,920,600 |
| 2020-01-21 | $14.18 | $14.35 | $13.81 | $14.20 | $13.86 | 13,933,310 |
| 2020-01-20 | $13.20 | $14.09 | $13.12 | $13.99 | $13.66 | 16,975,130 |
| 2020-01-17 | $13.10 | $13.31 | $12.96 | $13.26 | $12.94 | 8,377,490 |
| 2020-01-16 | $12.89 | $13.16 | $12.82 | $13.07 | $12.76 | 7,614,160 |
| 2020-01-15 | $12.97 | $13.02 | $12.82 | $12.89 | $12.58 | 5,271,420 |
| 2020-01-14 | $13.03 | $13.14 | $12.92 | $12.97 | $12.66 | 4,630,950 |
| 2020-01-13 | $12.78 | $13.05 | $12.65 | $13.05 | $12.74 | 7,370,520 |
| 2020-01-10 | $12.90 | $12.96 | $12.67 | $12.79 | $12.48 | 5,130,310 |
| 2020-01-09 | $12.61 | $13.05 | $12.61 | $12.89 | $12.58 | 9,036,630 |
| 2020-01-08 | $12.71 | $12.71 | $12.47 | $12.50 | $12.20 | 5,706,840 |
| 2020-01-07 | $12.66 | $12.78 | $12.59 | $12.76 | $12.45 | 5,161,810 |
| 2020-01-06 | $12.73 | $12.80 | $12.58 | $12.66 | $12.36 | 6,276,670 |
| 2020-01-03 | $12.80 | $13.03 | $12.79 | $12.81 | $12.50 | 6,549,510 |
| 2020-01-02 | $12.68 | $12.79 | $12.58 | $12.78 | $12.47 | 6,713,370 |
| 2020-01-01 | $12.65 | $12.65 | $12.65 | $12.65 | $12.35 | 0 |
| 2019-12-31 | $12.64 | $12.80 | $12.58 | $12.65 | $12.35 | 3,734,020 |
| 2019-12-30 | $12.49 | $13.32 | $12.30 | $12.66 | $12.36 | 6,003,900 |
| 2019-12-27 | $12.48 | $12.70 | $12.43 | $12.50 | $12.20 | 7,759,570 |
| 2019-12-26 | $12.25 | $12.46 | $12.20 | $12.46 | $12.16 | 4,009,890 |
| 2019-12-25 | $12.30 | $12.33 | $12.15 | $12.25 | $11.96 | 2,710,240 |
| 2019-12-24 | $12.34 | $12.36 | $12.15 | $12.31 | $12.02 | 3,525,480 |
| 2019-12-23 | $12.34 | $12.43 | $12.26 | $12.36 | $12.06 | 5,831,900 |
| 2019-12-20 | $12.57 | $12.64 | $12.29 | $12.33 | $12.03 | 8,831,060 |
| 2019-12-19 | $12.63 | $12.69 | $12.50 | $12.56 | $12.26 | 5,076,190 |
| 2019-12-18 | $12.62 | $12.87 | $12.54 | $12.57 | $12.27 | 8,453,070 |
| 2019-12-17 | $12.44 | $12.60 | $12.34 | $12.54 | $12.24 | 7,581,730 |
| 2019-12-16 | $12.22 | $12.45 | $12.14 | $12.44 | $12.14 | 5,760,600 |
| 2019-12-13 | $12.10 | $12.25 | $12.04 | $12.12 | $11.83 | 5,664,430 |
| 2019-12-12 | $12.03 | $12.12 | $11.90 | $12.00 | $11.71 | 4,449,310 |
| 2019-12-11 | $12.07 | $12.16 | $11.95 | $12.03 | $11.74 | 3,979,590 |
| 2019-12-10 | $12.17 | $12.22 | $12.00 | $12.07 | $11.78 | 3,843,640 |
| 2019-12-09 | $12.33 | $12.43 | $12.17 | $12.22 | $11.93 | 5,067,000 |
| 2019-12-06 | $12.45 | $12.48 | $12.22 | $12.34 | $12.04 | 3,547,490 |
| 2019-12-05 | $12.64 | $12.64 | $12.41 | $12.45 | $12.15 | 3,482,140 |
| 2019-12-04 | $12.57 | $12.57 | $12.40 | $12.50 | $12.20 | 2,486,220 |
| 2019-12-03 | $12.37 | $12.58 | $12.18 | $12.48 | $12.18 | 5,512,950 |
| 2019-12-02 | $12.39 | $12.49 | $12.12 | $12.34 | $12.04 | 5,118,180 |
| 2019-11-29 | $12.38 | $12.57 | $12.21 | $12.41 | $12.11 | 4,196,270 |
| 2019-11-28 | $12.46 | $12.55 | $12.15 | $12.52 | $12.22 | 4,989,860 |
| 2019-11-27 | $12.33 | $12.62 | $12.32 | $12.52 | $12.22 | 6,428,100 |
| 2019-11-26 | $12.28 | $12.47 | $12.10 | $12.41 | $12.11 | 5,349,350 |
| 2019-11-25 | $11.85 | $12.37 | $11.85 | $12.33 | $12.03 | 7,060,730 |
| 2019-11-22 | $12.06 | $12.14 | $11.77 | $11.84 | $11.56 | 4,877,020 |
| 2019-11-21 | $12.27 | $12.33 | $11.84 | $12.04 | $11.75 | 8,338,330 |
| 2019-11-20 | $12.58 | $12.64 | $12.23 | $12.27 | $11.98 | 4,377,400 |
| 2019-11-19 | $12.44 | $12.77 | $12.40 | $12.68 | $12.38 | 5,530,920 |
| 2019-11-18 | $12.27 | $12.59 | $11.89 | $12.44 | $12.14 | 5,344,240 |
| 2019-11-15 | $12.40 | $12.42 | $12.04 | $12.04 | $11.75 | 5,926,210 |
| 2019-11-14 | $12.62 | $12.68 | $12.28 | $12.40 | $12.10 | 7,796,720 |
| 2019-11-13 | $12.57 | $12.67 | $12.41 | $12.57 | $12.27 | 6,014,140 |
| 2019-11-12 | $12.41 | $12.68 | $12.41 | $12.57 | $12.27 | 6,909,100 |
| 2019-11-11 | $12.90 | $12.94 | $12.36 | $12.38 | $12.08 | 9,478,670 |
| 2019-11-08 | $13.27 | $13.37 | $12.82 | $12.84 | $12.53 | 12,072,490 |
| 2019-11-07 | $13.22 | $13.25 | $13.06 | $13.18 | $12.86 | 8,207,160 |
| 2019-11-06 | $12.95 | $13.30 | $12.89 | $13.19 | $12.87 | 14,665,340 |
| 2019-11-05 | $12.77 | $13.08 | $12.65 | $12.98 | $12.67 | 11,602,500 |
| 2019-11-04 | $12.75 | $12.77 | $12.58 | $12.76 | $12.45 | 9,831,950 |
| 2019-11-01 | $12.55 | $12.71 | $12.48 | $12.70 | $12.40 | 7,167,700 |
| 2019-10-31 | $12.65 | $12.79 | $12.46 | $12.54 | $12.24 | 6,297,830 |
| 2019-10-30 | $12.97 | $13.01 | $12.55 | $12.60 | $12.30 | 9,073,290 |
| 2019-10-29 | $13.01 | $13.13 | $12.71 | $12.91 | $12.60 | 10,357,640 |
| 2019-10-28 | $12.96 | $13.24 | $12.86 | $13.14 | $12.83 | 11,149,570 |
| 2019-10-25 | $12.90 | $13.26 | $12.82 | $13.16 | $12.85 | 14,786,920 |
| 2019-10-24 | $12.89 | $12.98 | $12.60 | $12.98 | $12.67 | 9,872,020 |
| 2019-10-23 | $13.33 | $13.33 | $12.85 | $12.89 | $12.58 | 13,493,850 |
| 2019-10-22 | $13.08 | $13.28 | $12.92 | $13.25 | $12.93 | 16,740,530 |
| 2019-10-21 | $12.30 | $13.26 | $12.11 | $13.05 | $12.74 | 18,790,660 |
| 2019-10-18 | $12.49 | $12.56 | $12.20 | $12.29 | $12.00 | 7,859,580 |
| 2019-10-17 | $12.50 | $12.70 | $12.27 | $12.44 | $12.14 | 9,028,040 |
| 2019-10-16 | $12.46 | $12.76 | $12.23 | $12.44 | $12.14 | 16,160,180 |
| 2019-10-15 | $11.95 | $12.40 | $11.91 | $12.27 | $11.98 | 12,050,800 |
| 2019-10-14 | $12.10 | $12.17 | $11.98 | $12.01 | $11.72 | 7,170,830 |
| 2019-10-11 | $11.82 | $11.96 | $11.71 | $11.84 | $11.56 | 6,175,560 |
| 2019-10-10 | $11.80 | $11.96 | $11.73 | $11.77 | $11.49 | 5,871,580 |
| 2019-10-09 | $11.62 | $11.96 | $11.49 | $11.90 | $11.62 | 7,542,620 |
| 2019-10-08 | $11.51 | $11.77 | $11.51 | $11.64 | $11.36 | 5,152,950 |
| 2019-10-07 | $11.51 | $11.51 | $11.51 | $11.51 | $11.23 | 0 |
| 2019-10-04 | $11.51 | $11.51 | $11.51 | $11.51 | $11.23 | 0 |
| 2019-10-03 | $11.51 | $11.51 | $11.51 | $11.51 | $11.23 | 0 |
| 2019-10-02 | $11.51 | $11.51 | $11.51 | $11.51 | $11.23 | 0 |
| 2019-10-01 | $11.51 | $11.51 | $11.51 | $11.51 | $11.23 | 0 |
| 2019-09-30 | $11.40 | $11.72 | $11.40 | $11.51 | $11.23 | 6,891,230 |
| 2019-09-27 | $11.29 | $11.50 | $11.24 | $11.40 | $11.13 | 5,320,630 |
| 2019-09-26 | $11.36 | $11.45 | $11.22 | $11.30 | $11.03 | 3,942,070 |
| 2019-09-25 | $11.50 | $11.54 | $11.22 | $11.37 | $11.10 | 6,451,600 |
| 2019-09-24 | $11.73 | $11.85 | $11.56 | $11.60 | $11.32 | 8,502,630 |
| 2019-09-23 | $12.24 | $12.25 | $11.65 | $11.87 | $11.59 | 13,349,350 |
| 2019-09-20 | $12.25 | $12.52 | $12.03 | $12.49 | $12.19 | 11,546,760 |
| 2019-09-19 | $12.41 | $12.46 | $11.97 | $12.17 | $11.88 | 9,086,950 |
| 2019-09-18 | $12.14 | $12.43 | $12.14 | $12.31 | $12.02 | 6,766,120 |
| 2019-09-17 | $12.15 | $12.36 | $12.07 | $12.14 | $11.85 | 9,227,580 |
| 2019-09-16 | $12.34 | $12.63 | $12.18 | $12.28 | $11.99 | 9,873,820 |
| 2019-09-13 | $12.22 | $12.22 | $12.22 | $12.22 | $11.93 | 0 |
| 2019-09-12 | $12.25 | $12.43 | $12.07 | $12.22 | $11.93 | 5,644,540 |
| 2019-09-11 | $12.31 | $12.44 | $12.15 | $12.26 | $11.97 | 9,230,880 |
| 2019-09-10 | $11.73 | $12.35 | $11.62 | $12.26 | $11.97 | 19,212,330 |
| 2019-09-09 | $11.57 | $11.83 | $11.48 | $11.71 | $11.43 | 12,779,170 |
| 2019-09-06 | $11.46 | $11.55 | $11.35 | $11.44 | $11.17 | 8,886,970 |
| 2019-09-05 | $11.21 | $11.65 | $11.21 | $11.46 | $11.19 | 15,512,840 |
| 2019-09-04 | $11.10 | $11.21 | $11.05 | $11.17 | $10.90 | 7,516,830 |
| 2019-09-03 | $11.14 | $11.14 | $11.05 | $11.10 | $10.83 | 6,078,420 |
| 2019-09-02 | $11.10 | $11.19 | $10.97 | $11.14 | $10.87 | 10,164,180 |
| 2019-08-30 | $11.44 | $11.46 | $11.01 | $11.09 | $10.82 | 8,324,010 |
| 2019-08-29 | $11.60 | $11.60 | $11.22 | $11.36 | $11.09 | 9,850,110 |
| 2019-08-28 | $11.50 | $11.81 | $11.36 | $11.71 | $11.43 | 8,691,510 |
| 2019-08-27 | $11.50 | $11.63 | $11.38 | $11.48 | $11.21 | 5,812,080 |
| 2019-08-26 | $11.35 | $11.52 | $11.25 | $11.42 | $11.15 | 5,205,190 |
| 2019-08-23 | $11.39 | $11.68 | $11.38 | $11.66 | $11.38 | 5,717,410 |
| 2019-08-22 | $11.50 | $11.53 | $11.35 | $11.38 | $11.11 | 3,090,450 |
| 2019-08-21 | $11.63 | $11.64 | $11.36 | $11.38 | $11.11 | 4,760,980 |
| 2019-08-20 | $11.65 | $11.87 | $11.45 | $11.56 | $11.28 | 7,068,890 |
| 2019-08-19 | $11.16 | $11.67 | $11.13 | $11.65 | $11.37 | 9,876,530 |
| 2019-08-16 | $11.23 | $11.25 | $11.11 | $11.13 | $10.86 | 5,287,420 |
| 2019-08-15 | $11.05 | $11.30 | $10.89 | $11.19 | $10.92 | 5,959,130 |
| 2019-08-14 | $11.41 | $11.50 | $11.21 | $11.25 | $10.98 | 5,735,930 |
| 2019-08-13 | $11.38 | $11.40 | $11.18 | $11.28 | $11.01 | 2,777,640 |
| 2019-08-12 | $11.59 | $11.60 | $11.13 | $11.45 | $11.18 | 5,431,300 |
| 2019-08-09 | $11.79 | $11.84 | $11.52 | $11.56 | $11.28 | 3,985,550 |
| 2019-08-08 | $11.97 | $12.08 | $11.72 | $11.76 | $11.48 | 5,097,630 |
| 2019-08-07 | $11.90 | $12.13 | $11.79 | $11.91 | $11.62 | 4,868,010 |
| 2019-08-06 | $11.55 | $12.00 | $11.50 | $11.85 | $11.57 | 7,016,650 |
| 2019-08-05 | $12.63 | $12.68 | $11.98 | $12.04 | $11.75 | 11,813,990 |
| 2019-08-02 | $12.52 | $12.85 | $12.31 | $12.70 | $12.40 | 8,846,030 |
| 2019-08-01 | $13.17 | $13.20 | $12.65 | $12.75 | $12.44 | 12,621,060 |
| 2019-07-31 | $13.04 | $13.50 | $12.93 | $13.32 | $13.00 | 12,921,120 |
| 2019-07-30 | $12.70 | $13.19 | $12.65 | $13.04 | $12.73 | 9,407,640 |
| 2019-07-29 | $12.92 | $12.92 | $12.36 | $12.73 | $12.43 | 10,347,120 |
| 2019-07-26 | $12.20 | $12.65 | $12.12 | $12.62 | $12.32 | 11,379,780 |
| 2019-07-25 | $11.95 | $12.34 | $11.90 | $12.23 | $11.94 | 6,816,690 |
| 2019-07-24 | $11.81 | $12.04 | $11.75 | $11.95 | $11.66 | 3,577,920 |
| 2019-07-23 | $11.77 | $11.89 | $11.63 | $11.82 | $11.54 | 2,600,200 |
| 2019-07-22 | $11.91 | $12.08 | $11.75 | $11.82 | $11.54 | 5,463,870 |
| 2019-07-19 | $11.60 | $11.96 | $11.60 | $11.91 | $11.62 | 5,559,990 |
| 2019-07-18 | $11.64 | $11.92 | $11.60 | $11.61 | $11.33 | 4,984,760 |
| 2019-07-17 | $11.80 | $12.05 | $11.80 | $11.95 | $11.66 | 3,666,850 |
| 2019-07-16 | $11.80 | $11.94 | $11.72 | $11.92 | $11.63 | 2,830,920 |
| 2019-07-15 | $11.88 | $11.92 | $11.51 | $11.82 | $11.54 | 3,325,300 |
| 2019-07-12 | $11.82 | $11.89 | $11.75 | $11.88 | $11.60 | 3,001,670 |
| 2019-07-11 | $11.94 | $12.03 | $11.80 | $11.82 | $11.54 | 3,275,260 |
| 2019-07-10 | $12.10 | $12.14 | $11.83 | $11.92 | $11.63 | 3,808,880 |
| 2019-07-09 | $12.00 | $12.12 | $11.88 | $12.09 | $11.80 | 3,627,060 |
| 2019-07-08 | $12.41 | $12.44 | $12.02 | $12.13 | $11.84 | 4,565,220 |
| 2019-07-05 | $12.50 | $12.63 | $12.35 | $12.48 | $12.18 | 5,710,870 |
| 2019-07-04 | $12.58 | $12.75 | $12.23 | $12.39 | $12.09 | 5,415,700 |
| 2019-07-03 | $12.80 | $12.86 | $12.40 | $12.58 | $12.28 | 3,637,640 |
| 2019-07-02 | $12.80 | $12.84 | $12.58 | $12.75 | $12.44 | 6,639,650 |
| 2019-07-01 | $12.45 | $12.85 | $12.42 | $12.80 | $12.49 | 6,934,820 |
| 2019-06-28 | $12.58 | $12.70 | $12.19 | $12.33 | $12.03 | 3,705,600 |
| 2019-06-27 | $12.39 | $12.66 | $12.37 | $12.58 | $12.28 | 4,319,540 |
| 2019-06-26 | $12.30 | $12.49 | $12.16 | $12.33 | $12.03 | 5,182,120 |
| 2019-06-25 | $12.47 | $12.57 | $12.23 | $12.37 | $12.07 | 1,827,840 |
| 2019-06-24 | $12.62 | $12.62 | $12.40 | $12.54 | $12.24 | 2,868,970 |
| 2019-06-21 | $12.69 | $12.74 | $12.36 | $12.56 | $12.26 | 4,090,920 |
| 2019-06-20 | $12.28 | $12.62 | $12.20 | $12.55 | $12.25 | 5,603,570 |
| 2019-06-19 | $12.32 | $12.48 | $12.20 | $12.27 | $11.98 | 6,689,100 |
| 2019-06-18 | $12.16 | $12.21 | $12.12 | $12.16 | $11.87 | 1,219,840 |
| 2019-06-17 | $12.15 | $12.25 | $12.07 | $12.20 | $11.91 | 2,440,140 |
| 2019-06-14 | $12.29 | $12.34 | $12.09 | $12.11 | $11.82 | 3,094,970 |
| 2019-06-13 | $12.35 | $12.35 | $12.19 | $12.28 | $11.99 | 2,983,560 |
| 2019-06-12 | $12.40 | $12.56 | $12.18 | $12.37 | $12.07 | 2,828,330 |
| 2019-06-11 | $12.18 | $12.60 | $12.18 | $12.44 | $12.14 | 3,642,380 |
| 2019-06-10 | $11.91 | $12.28 | $11.71 | $12.18 | $11.89 | 3,333,700 |
| 2019-06-07 | $11.91 | $11.91 | $11.91 | $11.91 | $11.62 | 0 |
| 2019-06-06 | $12.05 | $12.05 | $11.82 | $11.91 | $11.62 | 3,885,020 |
| 2019-06-05 | $12.47 | $12.47 | $11.90 | $12.01 | $11.72 | 6,022,950 |
| 2019-06-04 | $12.75 | $12.84 | $12.27 | $12.43 | $11.98 | 7,642,780 |
| 2019-06-03 | $14.31 | $14.50 | $13.04 | $13.20 | $12.73 | 12,126,030 |
| 2019-05-31 | $12.98 | $13.43 | $12.87 | $13.41 | $12.93 | 5,054,780 |
| 2019-05-30 | $12.93 | $13.29 | $12.78 | $13.01 | $12.54 | 4,441,890 |
| 2019-05-29 | $12.68 | $13.20 | $12.55 | $12.96 | $12.49 | 4,426,610 |
| 2019-05-28 | $12.39 | $12.65 | $12.37 | $12.60 | $12.15 | 3,536,270 |
| 2019-05-27 | $12.12 | $12.53 | $12.04 | $12.47 | $12.02 | 2,523,630 |
| 2019-05-24 | $12.17 | $12.31 | $12.10 | $12.12 | $11.68 | 1,498,020 |
| 2019-05-23 | $12.38 | $12.38 | $12.10 | $12.18 | $11.74 | 2,235,080 |
| 2019-05-22 | $12.39 | $12.52 | $12.15 | $12.37 | $11.93 | 3,155,400 |
| 2019-05-21 | $12.30 | $12.55 | $12.13 | $12.38 | $11.93 | 4,025,060 |
| 2019-05-20 | $12.15 | $12.43 | $12.05 | $12.25 | $11.81 | 2,924,350 |
| 2019-05-17 | $12.71 | $12.85 | $12.21 | $12.23 | $11.79 | 3,706,450 |
| 2019-05-16 | $12.78 | $12.95 | $12.65 | $12.71 | $12.25 | 2,877,620 |
| 2019-05-15 | $12.36 | $12.88 | $12.36 | $12.78 | $12.32 | 4,924,080 |
| 2019-05-14 | $12.40 | $12.42 | $12.10 | $12.32 | $11.88 | 4,324,690 |
| 2019-05-13 | $12.20 | $12.51 | $11.93 | $12.40 | $11.95 | 6,209,730 |
| 2019-05-10 | $12.14 | $12.35 | $11.80 | $12.28 | $11.84 | 4,278,390 |
| 2019-05-09 | $11.82 | $12.18 | $11.82 | $11.96 | $11.53 | 2,985,180 |
| 2019-05-08 | $11.70 | $12.21 | $11.53 | $12.08 | $11.65 | 7,570,150 |
| 2019-05-07 | $12.45 | $12.45 | $11.78 | $11.93 | $11.50 | 8,070,640 |
| 2019-05-06 | $12.90 | $12.90 | $11.99 | $12.45 | $12.00 | 7,559,210 |
| 2019-05-03 | $13.31 | $13.31 | $13.31 | $13.31 | $12.83 | 0 |
| 2019-05-02 | $13.31 | $13.31 | $13.31 | $13.31 | $12.83 | 0 |
| 2019-05-01 | $13.31 | $13.31 | $13.31 | $13.31 | $12.83 | 0 |
| 2019-04-30 | $13.30 | $13.61 | $13.16 | $13.31 | $12.83 | 4,404,390 |
| 2019-04-29 | $13.26 | $13.66 | $12.95 | $13.48 | $13.00 | 6,071,270 |
| 2019-04-26 | $13.50 | $13.69 | $12.92 | $13.25 | $12.77 | 5,428,420 |
| 2019-04-25 | $14.10 | $14.15 | $12.70 | $13.73 | $13.24 | 6,573,450 |
| 2019-04-24 | $14.19 | $14.33 | $13.89 | $14.11 | $13.60 | 9,653,410 |
| 2019-04-23 | $14.30 | $14.54 | $13.96 | $13.99 | $13.49 | 8,709,510 |
| 2019-04-22 | $14.60 | $14.79 | $14.35 | $14.58 | $14.06 | 11,021,030 |
| 2019-04-19 | $14.07 | $14.73 | $14.07 | $14.50 | $13.98 | 15,171,410 |
| 2019-04-18 | $14.00 | $14.50 | $13.90 | $13.95 | $13.45 | 9,896,890 |
| 2019-04-17 | $13.78 | $13.88 | $13.67 | $13.77 | $13.27 | 2,984,350 |
| 2019-04-16 | $13.50 | $13.84 | $13.39 | $13.78 | $13.28 | 3,999,340 |
| 2019-04-15 | $13.97 | $14.10 | $13.50 | $13.53 | $13.04 | 4,825,340 |
| 2019-04-12 | $13.79 | $13.98 | $13.40 | $13.75 | $13.26 | 6,321,770 |
| 2019-04-11 | $14.11 | $14.36 | $13.70 | $13.78 | $13.28 | 6,859,580 |
| 2019-04-10 | $14.12 | $14.12 | $13.76 | $13.91 | $13.41 | 6,544,800 |
| 2019-04-09 | $14.34 | $14.34 | $13.94 | $14.07 | $13.56 | 5,281,040 |
| 2019-04-08 | $14.19 | $14.45 | $13.97 | $14.11 | $13.60 | 7,799,340 |
| 2019-04-05 | $14.10 | $14.10 | $14.10 | $14.10 | $13.59 | 0 |
| 2019-04-04 | $14.18 | $14.60 | $14.07 | $14.10 | $13.59 | 7,230,360 |
| 2019-04-03 | $13.89 | $14.27 | $13.76 | $14.18 | $13.67 | 7,593,670 |
| 2019-04-02 | $13.84 | $13.95 | $13.60 | $13.88 | $13.38 | 8,348,720 |
| 2019-04-01 | $13.47 | $14.05 | $13.47 | $13.80 | $13.30 | 10,206,830 |
| 2019-03-29 | $13.21 | $13.40 | $13.04 | $13.40 | $12.92 | 11,136,610 |
| 2019-03-28 | $13.11 | $13.42 | $12.93 | $13.21 | $12.73 | 6,661,210 |
| 2019-03-27 | $12.44 | $13.11 | $12.44 | $13.11 | $12.64 | 10,716,650 |
| 2019-03-26 | $12.87 | $12.92 | $12.30 | $12.45 | $12.00 | 5,919,580 |
| 2019-03-25 | $12.87 | $12.96 | $12.70 | $12.87 | $12.41 | 6,525,900 |
| 2019-03-22 | $13.17 | $13.17 | $12.91 | $13.05 | $12.58 | 4,632,850 |
| 2019-03-21 | $13.24 | $13.27 | $13.08 | $13.18 | $12.71 | 6,213,750 |
| 2019-03-20 | $13.36 | $13.42 | $13.12 | $13.19 | $12.72 | 7,547,710 |
| 2019-03-19 | $13.45 | $13.67 | $13.20 | $13.45 | $12.97 | 14,380,790 |
| 2019-03-18 | $12.81 | $13.08 | $12.74 | $13.05 | $12.58 | 5,756,530 |
| 2019-03-15 | $12.62 | $12.92 | $12.61 | $12.79 | $12.33 | 5,635,780 |
| 2019-03-14 | $13.00 | $13.06 | $12.50 | $12.62 | $12.17 | 7,702,100 |
| 2019-03-13 | $14.25 | $14.55 | $12.90 | $13.18 | $12.71 | 16,863,090 |
| 2019-03-12 | $14.18 | $14.88 | $13.92 | $14.19 | $13.68 | 16,001,720 |
| 2019-03-11 | $13.00 | $13.62 | $13.00 | $13.62 | $13.13 | 15,456,580 |
| 2019-03-08 | $13.22 | $13.22 | $12.21 | $12.38 | $11.93 | 8,618,090 |
| 2019-03-07 | $13.48 | $13.54 | $13.03 | $13.27 | $12.79 | 5,094,640 |
| 2019-03-06 | $13.73 | $13.76 | $13.32 | $13.49 | $13.00 | 5,716,110 |
| 2019-03-05 | $13.31 | $13.85 | $13.20 | $13.65 | $13.16 | 8,078,060 |
| 2019-03-04 | $12.99 | $13.85 | $12.89 | $13.46 | $12.98 | 12,015,360 |
| 2019-03-01 | $12.95 | $13.18 | $12.71 | $12.93 | $12.46 | 4,226,910 |
| 2019-02-28 | $12.97 | $13.10 | $12.68 | $12.96 | $12.49 | 4,484,230 |
| 2019-02-27 | $13.27 | $13.40 | $12.87 | $12.98 | $12.51 | 6,851,800 |
| 2019-02-26 | $13.41 | $13.60 | $13.21 | $13.31 | $12.83 | 5,132,620 |
| 2019-02-25 | $13.19 | $13.52 | $13.00 | $13.41 | $12.93 | 8,235,960 |
| 2019-02-22 | $12.99 | $13.04 | $12.70 | $12.96 | $12.49 | 4,236,840 |
| 2019-02-21 | $13.20 | $13.20 | $12.65 | $12.86 | $12.40 | 6,371,780 |
| 2019-02-20 | $12.94 | $13.54 | $12.93 | $13.21 | $12.73 | 8,141,300 |
| 2019-02-19 | $12.62 | $13.15 | $12.62 | $12.91 | $12.45 | 4,730,970 |
| 2019-02-18 | $12.46 | $12.75 | $12.44 | $12.62 | $12.17 | 4,276,940 |
| 2019-02-15 | $12.63 | $12.63 | $12.28 | $12.40 | $11.95 | 3,759,660 |
| 2019-02-14 | $12.64 | $12.95 | $12.46 | $12.69 | $12.23 | 5,520,990 |
| 2019-02-13 | $12.70 | $12.71 | $12.36 | $12.62 | $12.17 | 6,417,170 |
| 2019-02-12 | $12.43 | $12.71 | $12.33 | $12.71 | $12.25 | 3,608,970 |
| 2019-02-11 | $12.01 | $12.60 | $11.99 | $12.41 | $11.96 | 5,407,240 |
| 2019-02-08 | $12.01 | $12.01 | $12.01 | $12.01 | $11.58 | 0 |
| 2019-02-07 | $12.01 | $12.01 | $12.01 | $12.01 | $11.58 | 0 |
| 2019-02-06 | $12.01 | $12.01 | $12.01 | $12.01 | $11.58 | 0 |
| 2019-02-05 | $12.01 | $12.01 | $12.01 | $12.01 | $11.58 | 0 |
| 2019-02-04 | $12.01 | $12.01 | $12.01 | $12.01 | $11.58 | 0 |
| 2019-02-01 | $12.02 | $12.17 | $11.88 | $12.01 | $11.58 | 3,118,800 |
| 2019-01-31 | $12.00 | $12.09 | $11.61 | $11.92 | $11.49 | 5,439,680 |
| 2019-01-30 | $11.87 | $12.23 | $11.87 | $12.10 | $11.66 | 5,299,600 |
| 2019-01-29 | $12.28 | $12.38 | $11.77 | $12.00 | $11.57 | 7,373,200 |
| 2019-01-28 | $11.79 | $12.56 | $11.79 | $12.40 | $11.95 | 12,038,240 |
| 2019-01-25 | $11.94 | $12.33 | $11.65 | $11.65 | $11.23 | 9,057,210 |
| 2019-01-24 | $11.71 | $11.99 | $11.59 | $11.95 | $11.52 | 5,502,260 |
| 2019-01-23 | $11.67 | $11.75 | $11.41 | $11.71 | $11.29 | 5,875,760 |
| 2019-01-22 | $11.43 | $11.64 | $11.35 | $11.56 | $11.14 | 6,952,940 |
| 2019-01-21 | $10.92 | $11.67 | $10.92 | $11.50 | $11.09 | 9,856,020 |
| 2019-01-18 | $10.80 | $10.97 | $10.77 | $10.91 | $10.52 | 2,998,260 |
| 2019-01-17 | $10.69 | $11.06 | $10.69 | $10.85 | $10.46 | 6,648,140 |
| 2019-01-16 | $10.64 | $10.79 | $10.55 | $10.73 | $10.34 | 3,044,060 |
| 2019-01-15 | $10.65 | $10.68 | $10.48 | $10.67 | $10.29 | 3,980,160 |
| 2019-01-14 | $10.43 | $10.86 | $10.32 | $10.65 | $10.27 | 6,244,450 |
| 2019-01-11 | $10.16 | $10.38 | $10.16 | $10.35 | $9.98 | 3,745,100 |
| 2019-01-10 | $10.21 | $10.42 | $10.11 | $10.16 | $9.79 | 3,171,600 |
| 2019-01-09 | $10.13 | $10.28 | $10.08 | $10.22 | $9.85 | 3,216,740 |
| 2019-01-08 | $10.06 | $10.15 | $10.03 | $10.15 | $9.78 | 2,517,830 |
| 2019-01-07 | $10.06 | $10.10 | $9.98 | $10.07 | $9.71 | 2,812,460 |
| 2019-01-04 | $9.76 | $10.00 | $9.66 | $10.00 | $9.64 | 3,284,480 |
| 2019-01-03 | $10.00 | $10.02 | $9.77 | $9.81 | $9.46 | 2,964,620 |
| 2019-01-02 | $10.07 | $10.13 | $9.94 | $9.96 | $9.60 | 1,723,500 |
| 2019-01-01 | $10.00 | $10.00 | $10.00 | $10.00 | $9.64 | 0 |
| 2018-12-31 | $10.00 | $10.00 | $10.00 | $10.00 | $9.64 | 0 |
| 2018-12-28 | $10.06 | $10.10 | $9.97 | $10.00 | $9.64 | 2,023,210 |
| 2018-12-27 | $10.14 | $10.18 | $10.03 | $10.04 | $9.68 | 2,907,800 |
| 2018-12-26 | $10.08 | $10.17 | $9.99 | $10.00 | $9.64 | 2,331,690 |
| 2018-12-25 | $10.06 | $10.15 | $9.96 | $10.10 | $9.74 | 2,811,830 |
| 2018-12-24 | $10.17 | $10.24 | $10.09 | $10.19 | $9.82 | 1,975,240 |
| 2018-12-21 | $10.25 | $10.28 | $10.08 | $10.19 | $9.82 | 2,238,050 |
| 2018-12-20 | $10.19 | $10.30 | $10.11 | $10.24 | $9.87 | 2,911,060 |
| 2018-12-19 | $10.28 | $10.39 | $10.20 | $10.20 | $9.83 | 1,775,640 |
| 2018-12-18 | $10.25 | $10.39 | $10.15 | $10.25 | $9.88 | 1,841,990 |
| 2018-12-17 | $10.17 | $10.30 | $10.12 | $10.28 | $9.91 | 1,996,110 |
| 2018-12-14 | $10.42 | $10.51 | $10.13 | $10.17 | $9.80 | 2,848,940 |
| 2018-12-13 | $10.32 | $10.55 | $10.28 | $10.46 | $10.08 | 4,260,200 |
| 2018-12-12 | $10.31 | $10.35 | $10.25 | $10.30 | $9.93 | 1,558,100 |
| 2018-12-11 | $10.22 | $10.34 | $10.20 | $10.30 | $9.93 | 1,555,080 |
| 2018-12-10 | $10.25 | $10.35 | $10.13 | $10.19 | $9.82 | 1,978,390 |
| 2018-12-07 | $10.30 | $10.38 | $10.24 | $10.29 | $9.92 | 1,956,360 |
| 2018-12-06 | $10.54 | $10.54 | $10.22 | $10.24 | $9.87 | 2,966,060 |
| 2018-12-05 | $10.37 | $10.48 | $10.31 | $10.48 | $10.10 | 2,474,860 |
| 2018-12-04 | $10.32 | $10.68 | $10.30 | $10.60 | $10.22 | 4,929,070 |
| 2018-12-03 | $10.35 | $10.42 | $10.25 | $10.36 | $9.99 | 4,529,600 |
| 2018-11-30 | $10.05 | $10.14 | $9.96 | $10.12 | $9.76 | 2,761,610 |
| 2018-11-29 | $10.40 | $10.46 | $10.03 | $10.04 | $9.68 | 5,385,100 |
| 2018-11-28 | $10.37 | $10.40 | $10.12 | $10.39 | $10.02 | 3,990,140 |
| 2018-11-27 | $10.40 | $10.44 | $10.31 | $10.37 | $10.00 | 2,066,550 |
| 2018-11-26 | $10.50 | $10.67 | $10.31 | $10.35 | $9.98 | 2,710,940 |
| 2018-11-23 | $10.87 | $10.97 | $10.46 | $10.50 | $10.12 | 4,583,080 |
| 2018-11-22 | $11.08 | $11.09 | $10.87 | $10.87 | $10.48 | 3,217,960 |
| 2018-11-21 | $10.54 | $11.01 | $10.54 | $10.97 | $10.58 | 5,149,270 |
| 2018-11-20 | $11.13 | $11.16 | $10.87 | $10.91 | $10.52 | 6,227,090 |
| 2018-11-19 | $11.29 | $11.36 | $11.08 | $11.20 | $10.80 | 6,685,350 |
| 2018-11-16 | $11.17 | $11.41 | $11.00 | $11.28 | $10.87 | 13,086,730 |
| 2018-11-15 | $10.77 | $11.07 | $10.69 | $11.00 | $10.60 | 9,442,250 |
| 2018-11-14 | $10.88 | $10.95 | $10.75 | $10.77 | $10.38 | 6,651,300 |
| 2018-11-13 | $10.80 | $10.98 | $10.58 | $10.92 | $10.53 | 8,652,100 |
| 2018-11-12 | $10.90 | $11.07 | $10.81 | $10.95 | $10.56 | 6,374,500 |
| 2018-11-09 | $11.04 | $11.04 | $10.79 | $10.82 | $10.43 | 5,368,280 |
| 2018-11-08 | $11.28 | $11.31 | $11.03 | $11.07 | $10.67 | 5,149,960 |
| 2018-11-07 | $11.20 | $11.28 | $11.11 | $11.18 | $10.78 | 5,544,800 |
| 2018-11-06 | $11.30 | $11.31 | $11.11 | $11.20 | $10.80 | 4,992,540 |
| 2018-11-05 | $11.39 | $11.49 | $11.05 | $11.32 | $10.91 | 11,258,260 |
| 2018-11-02 | $11.15 | $11.41 | $11.01 | $11.38 | $10.97 | 11,003,310 |
| 2018-11-01 | $10.85 | $11.10 | $10.72 | $10.98 | $10.59 | 9,691,640 |
| 2018-10-31 | $10.58 | $10.79 | $10.51 | $10.75 | $10.36 | 5,424,840 |
| 2018-10-30 | $10.63 | $10.73 | $10.36 | $10.60 | $10.22 | 5,938,240 |
| 2018-10-29 | $11.06 | $11.06 | $10.66 | $10.72 | $10.33 | 4,757,840 |
| 2018-10-26 | $10.99 | $11.27 | $10.86 | $11.04 | $10.64 | 8,327,810 |
| 2018-10-25 | $10.19 | $10.90 | $10.01 | $10.90 | $10.51 | 10,060,520 |
| 2018-10-24 | $10.61 | $10.95 | $10.50 | $10.65 | $10.27 | 9,772,290 |
| 2018-10-23 | $10.50 | $10.96 | $10.37 | $10.61 | $10.23 | 10,935,400 |
| 2018-10-22 | $10.20 | $10.76 | $10.20 | $10.47 | $10.09 | 8,931,880 |
| 2018-10-19 | $9.59 | $10.15 | $9.59 | $10.10 | $9.74 | 5,640,710 |
| 2018-10-18 | $10.48 | $10.48 | $9.81 | $9.90 | $9.54 | 6,251,810 |
| 2018-10-17 | $11.11 | $11.16 | $10.20 | $10.54 | $10.16 | 8,762,700 |
| 2018-10-16 | $12.21 | $12.22 | $10.94 | $10.97 | $10.58 | 13,775,230 |
| 2018-10-15 | $12.68 | $12.82 | $12.06 | $12.16 | $11.72 | 7,643,320 |
| 2018-10-12 | $12.35 | $12.82 | $12.19 | $12.73 | $12.27 | 6,774,540 |
| 2018-10-11 | $12.30 | $12.65 | $11.80 | $12.48 | $12.03 | 6,238,170 |
| 2018-10-10 | $12.87 | $12.96 | $12.55 | $12.94 | $12.47 | 6,640,950 |
| 2018-10-09 | $12.88 | $13.22 | $12.84 | $12.94 | $12.47 | 5,867,940 |
| 2018-10-08 | $13.00 | $13.03 | $12.59 | $13.03 | $12.56 | 8,144,630 |
| 2018-10-05 | $13.17 | $13.17 | $13.17 | $13.17 | $12.70 | 0 |
| 2018-10-04 | $13.17 | $13.17 | $13.17 | $13.17 | $12.70 | 0 |
| 2018-10-03 | $13.17 | $13.17 | $13.17 | $13.17 | $12.70 | 0 |
| 2018-10-02 | $13.17 | $13.17 | $13.17 | $13.17 | $12.70 | 0 |
| 2018-10-01 | $13.17 | $13.17 | $13.17 | $13.17 | $12.70 | 0 |
| 2018-09-28 | $12.91 | $13.33 | $12.80 | $13.17 | $12.70 | 8,973,110 |
| 2018-09-27 | $12.99 | $13.15 | $12.78 | $12.92 | $12.46 | 11,146,940 |
| 2018-09-26 | $12.25 | $13.38 | $12.16 | $13.36 | $12.88 | 13,115,840 |
| 2018-09-25 | $11.90 | $12.38 | $11.83 | $12.19 | $11.75 | 10,568,250 |
| 2018-09-24 | $11.91 | $11.91 | $11.91 | $11.91 | $11.48 | 0 |
| 2018-09-21 | $11.60 | $12.00 | $11.54 | $11.91 | $11.48 | 7,684,820 |
| 2018-09-20 | $11.69 | $11.75 | $11.46 | $11.53 | $11.12 | 4,216,470 |
| 2018-09-19 | $11.55 | $11.95 | $11.50 | $11.75 | $11.33 | 6,297,850 |
| 2018-09-18 | $11.47 | $11.62 | $11.32 | $11.60 | $11.18 | 3,751,640 |
| 2018-09-17 | $11.51 | $11.65 | $11.42 | $11.48 | $11.07 | 1,762,780 |
| 2018-09-14 | $11.60 | $11.75 | $11.55 | $11.62 | $11.20 | 2,545,830 |
| 2018-09-13 | $11.40 | $11.78 | $11.22 | $11.68 | $11.26 | 3,831,140 |
| 2018-09-12 | $11.11 | $11.30 | $11.07 | $11.24 | $10.84 | 1,679,330 |
| 2018-09-11 | $11.21 | $11.22 | $10.93 | $11.11 | $10.71 | 3,004,220 |
| 2018-09-10 | $11.51 | $11.63 | $11.18 | $11.21 | $10.81 | 3,545,120 |
| 2018-09-07 | $11.69 | $11.77 | $11.52 | $11.59 | $11.17 | 3,939,010 |
| 2018-09-06 | $11.73 | $12.03 | $11.56 | $11.60 | $11.18 | 4,659,700 |
| 2018-09-05 | $11.84 | $11.93 | $11.62 | $11.64 | $11.22 | 2,287,850 |
| 2018-09-04 | $11.75 | $11.94 | $11.70 | $11.89 | $11.46 | 2,090,970 |
| 2018-09-03 | $11.98 | $11.98 | $11.55 | $11.75 | $11.33 | 3,040,030 |
| 2018-08-31 | $12.07 | $12.10 | $11.92 | $11.99 | $11.56 | 1,948,200 |
| 2018-08-30 | $12.34 | $12.40 | $11.99 | $12.07 | $11.64 | 3,120,250 |
| 2018-08-29 | $12.51 | $12.54 | $12.30 | $12.32 | $11.88 | 2,550,890 |
| 2018-08-28 | $12.70 | $12.76 | $12.51 | $12.53 | $12.08 | 2,855,370 |
| 2018-08-27 | $12.55 | $12.75 | $12.38 | $12.68 | $12.22 | 5,488,780 |
| 2018-08-24 | $12.25 | $12.77 | $12.21 | $12.62 | $12.17 | 3,908,510 |
| 2018-08-23 | $12.09 | $12.32 | $12.00 | $12.20 | $11.76 | 2,136,650 |
| 2018-08-22 | $12.20 | $12.32 | $12.05 | $12.09 | $11.66 | 1,241,400 |
| 2018-08-21 | $12.11 | $12.29 | $12.00 | $12.21 | $11.77 | 1,953,610 |
| 2018-08-20 | $12.19 | $12.39 | $11.85 | $12.11 | $11.67 | 1,723,150 |
| 2018-08-17 | $12.45 | $12.67 | $12.30 | $12.32 | $11.88 | 1,154,040 |
| 2018-08-16 | $12.44 | $12.69 | $12.30 | $12.40 | $11.95 | 1,438,590 |
| 2018-08-15 | $12.91 | $13.05 | $12.63 | $12.66 | $12.20 | 1,572,540 |
| 2018-08-14 | $13.03 | $13.28 | $12.90 | $12.91 | $12.45 | 1,339,980 |
| 2018-08-13 | $12.90 | $13.04 | $12.70 | $13.02 | $12.55 | 1,063,660 |
| 2018-08-10 | $12.89 | $13.08 | $12.70 | $13.00 | $12.53 | 1,578,100 |
| 2018-08-09 | $12.60 | $12.90 | $12.42 | $12.88 | $12.42 | 1,855,750 |
| 2018-08-08 | $12.78 | $12.79 | $12.50 | $12.62 | $12.17 | 1,399,560 |
| 2018-08-07 | $12.33 | $12.77 | $12.14 | $12.76 | $12.30 | 2,025,960 |
| 2018-08-06 | $12.70 | $12.89 | $12.25 | $12.30 | $11.86 | 1,826,870 |
| 2018-08-03 | $12.72 | $12.90 | $12.62 | $12.71 | $12.25 | 1,218,050 |
| 2018-08-02 | $13.10 | $13.21 | $12.44 | $12.76 | $12.30 | 3,198,820 |
| 2018-08-01 | $13.29 | $13.47 | $13.11 | $13.20 | $12.73 | 1,648,270 |
| 2018-07-31 | $13.28 | $13.84 | $13.14 | $13.30 | $12.82 | 2,790,410 |
| 2018-07-30 | $13.18 | $13.35 | $13.06 | $13.18 | $12.71 | 1,418,670 |
| 2018-07-27 | $13.28 | $13.45 | $13.01 | $13.18 | $12.71 | 2,131,500 |
| 2018-07-26 | $13.33 | $13.55 | $13.21 | $13.45 | $12.97 | 1,955,620 |
| 2018-07-25 | $13.47 | $13.68 | $13.22 | $13.39 | $12.91 | 2,578,630 |
| 2018-07-24 | $13.31 | $13.80 | $13.17 | $13.48 | $13.00 | 3,817,230 |
| 2018-07-23 | $13.28 | $13.46 | $13.00 | $13.33 | $12.85 | 2,947,960 |
| 2018-07-20 | $13.97 | $13.97 | $12.88 | $13.31 | $12.83 | 6,391,020 |
| 2018-07-19 | $12.40 | $13.53 | $12.26 | $13.53 | $13.04 | 10,076,390 |
| 2018-07-18 | $12.35 | $12.50 | $12.30 | $12.30 | $11.86 | 1,245,100 |
| 2018-07-17 | $12.49 | $12.49 | $12.28 | $12.36 | $11.92 | 1,300,950 |
| 2018-07-16 | $12.40 | $12.59 | $12.31 | $12.49 | $12.04 | 1,705,510 |
| 2018-07-13 | $12.30 | $12.42 | $12.15 | $12.39 | $11.94 | 1,624,340 |
| 2018-07-12 | $12.08 | $12.32 | $11.98 | $12.30 | $11.86 | 2,403,220 |
| 2018-07-11 | $12.05 | $12.32 | $11.59 | $12.08 | $11.65 | 3,046,380 |
| 2018-07-10 | $12.13 | $12.22 | $11.98 | $12.14 | $11.70 | 1,914,670 |
| 2018-07-09 | $11.91 | $12.14 | $11.81 | $12.13 | $11.69 | 2,364,480 |
| 2018-07-06 | $11.85 | $12.11 | $11.52 | $11.88 | $11.45 | 2,539,300 |
| 2018-07-05 | $12.68 | $12.71 | $11.88 | $11.90 | $11.47 | 2,925,690 |
| 2018-07-04 | $12.85 | $12.86 | $12.58 | $12.65 | $12.19 | 2,038,200 |
| 2018-07-03 | $12.94 | $12.94 | $12.66 | $12.84 | $12.38 | 2,522,750 |
| 2018-07-02 | $13.20 | $13.27 | $12.81 | $12.94 | $12.47 | 1,992,610 |
| 2018-06-29 | $12.76 | $13.30 | $12.70 | $13.20 | $12.73 | 2,795,400 |
| 2018-06-28 | $13.15 | $13.15 | $12.80 | $12.84 | $12.38 | 1,738,060 |
| 2018-06-27 | $13.15 | $13.25 | $12.96 | $12.98 | $12.51 | 2,446,870 |
| 2018-06-26 | $12.90 | $13.17 | $12.75 | $13.13 | $12.66 | 1,902,630 |
| 2018-06-25 | $13.10 | $13.35 | $13.00 | $13.05 | $12.58 | 1,916,440 |
| 2018-06-22 | $13.20 | $13.32 | $12.70 | $13.02 | $12.55 | 3,436,300 |
| 2018-06-21 | $13.43 | $13.70 | $13.05 | $13.08 | $12.61 | 3,968,520 |
| 2018-06-20 | $13.60 | $13.79 | $13.02 | $13.61 | $13.12 | 3,771,900 |
| 2018-06-19 | $14.55 | $14.55 | $13.60 | $13.60 | $13.11 | 9,309,020 |
| 2018-06-18 | $15.11 | $15.11 | $15.11 | $15.11 | $14.57 | 0 |
| 2018-06-15 | $15.50 | $15.69 | $15.00 | $15.11 | $14.57 | 4,121,610 |
| 2018-06-14 | $15.56 | $15.85 | $15.49 | $15.60 | $15.04 | 2,539,420 |
| 2018-06-13 | $16.26 | $16.26 | $15.71 | $15.72 | $15.15 | 3,250,860 |
| 2018-06-12 | $16.31 | $16.48 | $15.95 | $16.33 | $15.63 | 3,981,580 |
| 2018-06-11 | $16.61 | $16.66 | $16.24 | $16.41 | $15.71 | 4,221,540 |
| 2018-06-08 | $16.64 | $16.67 | $16.11 | $16.66 | $15.95 | 6,185,480 |
| 2018-06-07 | $17.20 | $17.25 | $16.43 | $16.46 | $15.76 | 9,365,220 |
| 2018-06-06 | $15.88 | $16.80 | $15.88 | $16.78 | $16.06 | 12,476,700 |
| 2018-06-05 | $15.50 | $15.68 | $15.35 | $15.65 | $14.98 | 4,555,740 |
| 2018-06-04 | $16.07 | $16.12 | $15.35 | $15.62 | $14.95 | 6,478,500 |
| 2018-06-01 | $16.53 | $16.85 | $16.00 | $16.13 | $15.44 | 8,400,130 |
| 2018-05-31 | $15.50 | $16.55 | $15.30 | $16.34 | $15.64 | 10,504,330 |
| 2018-05-30 | $15.06 | $16.06 | $15.06 | $15.54 | $14.88 | 7,258,300 |
| 2018-05-29 | $14.90 | $15.14 | $14.90 | $15.00 | $14.36 | 1,350,260 |
| 2018-05-28 | $15.13 | $15.22 | $14.94 | $14.99 | $14.35 | 1,791,840 |
| 2018-05-25 | $15.28 | $15.36 | $15.07 | $15.14 | $14.49 | 1,700,050 |
| 2018-05-24 | $15.18 | $15.38 | $15.18 | $15.28 | $14.63 | 1,467,590 |
| 2018-05-23 | $15.50 | $15.53 | $15.25 | $15.27 | $14.62 | 1,943,410 |
| 2018-05-22 | $15.45 | $15.58 | $15.32 | $15.45 | $14.79 | 2,104,180 |
| 2018-05-21 | $15.20 | $15.45 | $15.15 | $15.38 | $14.72 | 2,222,920 |
| 2018-05-18 | $15.15 | $15.24 | $15.05 | $15.22 | $14.57 | 1,887,650 |
| 2018-05-17 | $15.38 | $15.51 | $15.21 | $15.26 | $14.61 | 2,296,860 |
| 2018-05-16 | $15.25 | $15.34 | $15.11 | $15.26 | $14.61 | 1,731,980 |
| 2018-05-15 | $15.02 | $15.29 | $14.95 | $15.25 | $14.60 | 3,300,790 |
| 2018-05-14 | $15.34 | $15.34 | $14.95 | $15.02 | $14.38 | 2,599,270 |
| 2018-05-11 | $15.40 | $15.41 | $15.11 | $15.22 | $14.57 | 1,587,130 |
| 2018-05-10 | $15.46 | $15.60 | $15.32 | $15.40 | $14.74 | 1,693,190 |
| 2018-05-09 | $15.68 | $15.70 | $15.32 | $15.46 | $14.80 | 1,944,260 |
| 2018-05-08 | $15.28 | $15.80 | $15.21 | $15.60 | $14.93 | 3,543,870 |
| 2018-05-07 | $15.30 | $15.31 | $15.11 | $15.26 | $14.61 | 2,383,570 |
| 2018-05-04 | $15.26 | $15.35 | $15.15 | $15.15 | $14.50 | 1,415,390 |
| 2018-05-03 | $15.32 | $15.36 | $15.02 | $15.32 | $14.67 | 2,037,020 |
| 2018-05-02 | $14.97 | $15.25 | $14.97 | $15.23 | $14.58 | 2,828,330 |
| 2018-05-01 | $15.01 | $15.01 | $15.01 | $15.01 | $14.37 | 0 |
| 2018-04-30 | $15.01 | $15.01 | $15.01 | $15.01 | $14.37 | 0 |
| 2018-04-27 | $14.87 | $15.06 | $14.75 | $15.01 | $14.37 | 1,875,520 |
| 2018-04-26 | $14.98 | $15.00 | $14.80 | $14.85 | $14.22 | 1,755,090 |
| 2018-04-25 | $15.14 | $15.14 | $14.73 | $14.99 | $14.35 | 3,537,900 |
| 2018-04-24 | $14.85 | $15.19 | $14.85 | $15.14 | $14.49 | 1,446,460 |
| 2018-04-23 | $15.10 | $15.24 | $14.85 | $14.91 | $14.27 | 1,876,470 |
| 2018-04-20 | $15.38 | $15.38 | $15.04 | $15.09 | $14.45 | 2,963,050 |
| 2018-04-19 | $15.33 | $16.15 | $15.15 | $15.52 | $14.86 | 2,888,750 |
| 2018-04-18 | $15.27 | $15.35 | $15.10 | $15.28 | $14.63 | 1,307,330 |
| 2018-04-17 | $15.59 | $15.68 | $15.12 | $15.16 | $14.51 | 2,452,630 |
| 2018-04-16 | $15.77 | $15.83 | $15.52 | $15.59 | $14.92 | 1,432,130 |
| 2018-04-13 | $15.74 | $15.94 | $15.70 | $15.73 | $15.06 | 1,616,130 |
| 2018-04-12 | $16.06 | $16.09 | $15.61 | $15.74 | $15.07 | 2,460,760 |
| 2018-04-11 | $16.07 | $16.25 | $16.00 | $16.08 | $15.39 | 1,984,870 |
| 2018-04-10 | $15.95 | $16.17 | $15.90 | $16.05 | $15.37 | 1,642,850 |
| 2018-04-09 | $15.84 | $16.00 | $15.66 | $15.95 | $15.27 | 1,797,430 |
| 2018-04-06 | $15.84 | $15.84 | $15.84 | $15.84 | $15.16 | 0 |
| 2018-04-05 | $15.84 | $15.84 | $15.84 | $15.84 | $15.16 | 0 |
| 2018-04-04 | $15.92 | $16.05 | $15.78 | $15.84 | $15.16 | 1,717,790 |
| 2018-04-03 | $16.01 | $16.04 | $15.73 | $15.91 | $15.23 | 3,726,160 |
| 2018-04-02 | $16.40 | $16.45 | $16.16 | $16.29 | $15.59 | 3,537,280 |
| 2018-03-30 | $16.15 | $16.45 | $16.01 | $16.40 | $15.70 | 3,517,150 |
| 2018-03-29 | $15.97 | $16.24 | $15.85 | $16.15 | $15.46 | 3,488,080 |
| 2018-03-28 | $15.72 | $16.29 | $15.72 | $15.89 | $15.21 | 5,229,900 |
| 2018-03-27 | $16.03 | $16.26 | $15.97 | $16.10 | $15.41 | 4,385,110 |
| 2018-03-26 | $15.66 | $15.94 | $15.01 | $15.72 | $15.05 | 6,569,970 |
| 2018-03-23 | $16.50 | $16.66 | $15.60 | $15.85 | $15.17 | 6,354,150 |
| 2018-03-22 | $17.41 | $17.68 | $16.94 | $17.07 | $16.34 | 3,674,300 |
| 2018-03-21 | $18.14 | $18.19 | $17.40 | $17.44 | $16.70 | 4,698,740 |
| 2018-03-20 | $17.70 | $18.37 | $17.50 | $18.10 | $17.33 | 6,946,700 |
| 2018-03-19 | $17.54 | $17.94 | $17.25 | $17.78 | $17.02 | 4,207,920 |
| 2018-03-16 | $17.58 | $17.89 | $17.53 | $17.55 | $16.80 | 2,985,030 |
| 2018-03-15 | $17.72 | $18.03 | $17.33 | $17.55 | $16.80 | 3,929,360 |
| 2018-03-14 | $17.60 | $18.02 | $17.45 | $17.75 | $16.99 | 4,531,360 |
| 2018-03-13 | $18.15 | $18.17 | $17.60 | $17.74 | $16.98 | 7,109,120 |
| 2018-03-12 | $18.35 | $18.47 | $18.02 | $18.20 | $17.42 | 6,597,980 |
| 2018-03-09 | $18.30 | $18.68 | $18.01 | $18.35 | $17.57 | 8,514,580 |
| 2018-03-08 | $17.40 | $18.77 | $17.40 | $18.41 | $17.62 | 13,282,340 |
| 2018-03-07 | $16.75 | $17.55 | $16.75 | $17.33 | $16.59 | 8,942,130 |
| 2018-03-06 | $15.85 | $17.12 | $15.80 | $16.69 | $15.98 | 7,801,230 |
| 2018-03-05 | $15.85 | $15.95 | $15.68 | $15.78 | $15.11 | 2,144,390 |
| 2018-03-02 | $15.60 | $15.74 | $15.53 | $15.67 | $15.00 | 1,744,020 |
| 2018-03-01 | $15.50 | $15.75 | $15.35 | $15.70 | $15.03 | 2,784,380 |
| 2018-02-28 | $15.47 | $15.76 | $15.13 | $15.53 | $14.87 | 2,938,730 |
| 2018-02-27 | $15.85 | $15.86 | $15.51 | $15.59 | $14.92 | 3,833,610 |
| 2018-02-26 | $14.92 | $15.95 | $14.92 | $15.41 | $14.75 | 4,115,720 |
| 2018-02-23 | $14.81 | $14.88 | $14.75 | $14.80 | $14.17 | 1,299,140 |
| 2018-02-22 | $14.67 | $14.95 | $14.67 | $14.81 | $14.18 | 1,245,670 |
| 2018-02-21 | $14.61 | $14.61 | $14.61 | $14.61 | $13.99 | 0 |
| 2018-02-20 | $14.61 | $14.61 | $14.61 | $14.61 | $13.99 | 0 |
| 2018-02-19 | $14.61 | $14.61 | $14.61 | $14.61 | $13.99 | 0 |
| 2018-02-16 | $14.61 | $14.61 | $14.61 | $14.61 | $13.99 | 0 |
| 2018-02-15 | $14.61 | $14.61 | $14.61 | $14.61 | $13.99 | 0 |
| 2018-02-14 | $14.57 | $14.74 | $14.52 | $14.61 | $13.99 | 911,010 |
| 2018-02-13 | $14.65 | $14.91 | $14.52 | $14.58 | $13.96 | 1,534,000 |
| 2018-02-12 | $14.21 | $14.80 | $14.20 | $14.52 | $13.90 | 1,897,820 |
| 2018-02-09 | $14.50 | $14.50 | $14.09 | $14.13 | $13.53 | 2,296,890 |
| 2018-02-08 | $14.57 | $14.78 | $14.57 | $14.71 | $14.08 | 1,418,650 |
| 2018-02-07 | $14.80 | $15.00 | $14.32 | $14.72 | $14.09 | 2,270,530 |
| 2018-02-06 | $14.69 | $15.70 | $14.55 | $14.70 | $14.07 | 2,849,090 |
| 2018-02-05 | $15.30 | $15.30 | $14.82 | $14.99 | $14.35 | 3,237,020 |
| 2018-02-02 | $15.80 | $15.80 | $15.28 | $15.42 | $14.76 | 1,926,180 |
| 2018-02-01 | $16.17 | $16.34 | $14.70 | $15.76 | $15.09 | 6,322,410 |
| 2018-01-31 | $16.59 | $16.59 | $16.10 | $16.17 | $15.48 | 2,469,810 |
| 2018-01-30 | $16.50 | $16.60 | $16.45 | $16.59 | $15.88 | 1,228,730 |
| 2018-01-29 | $16.61 | $16.66 | $16.45 | $16.50 | $15.80 | 2,181,220 |
| 2018-01-26 | $16.75 | $16.75 | $16.61 | $16.68 | $15.97 | 1,604,320 |
| 2018-01-25 | $16.92 | $17.09 | $16.74 | $16.76 | $16.04 | 2,865,330 |
| 2018-01-24 | $16.92 | $16.92 | $16.77 | $16.90 | $16.18 | 2,360,040 |
| 2018-01-23 | $16.72 | $17.01 | $16.70 | $16.92 | $16.20 | 2,564,060 |
| 2018-01-22 | $16.70 | $16.74 | $16.46 | $16.71 | $16.00 | 1,747,300 |
| 2018-01-19 | $16.80 | $16.85 | $16.67 | $16.68 | $15.97 | 1,658,010 |
| 2018-01-18 | $16.63 | $16.88 | $16.61 | $16.69 | $15.98 | 1,696,140 |
| 2018-01-17 | $16.72 | $16.80 | $16.38 | $16.61 | $15.90 | 2,640,070 |
| 2018-01-16 | $16.81 | $16.82 | $16.62 | $16.72 | $16.01 | 2,740,410 |
| 2018-01-15 | $16.88 | $17.11 | $16.81 | $16.82 | $16.10 | 2,062,790 |
| 2018-01-12 | $16.88 | $17.04 | $16.84 | $16.88 | $16.16 | 1,722,980 |
| 2018-01-11 | $16.97 | $17.14 | $16.81 | $16.97 | $16.25 | 2,062,700 |
| 2018-01-10 | $17.20 | $17.28 | $17.00 | $17.03 | $16.30 | 2,283,630 |
| 2018-01-09 | $17.36 | $17.43 | $17.15 | $17.19 | $16.46 | 2,268,590 |
| 2018-01-08 | $17.30 | $17.64 | $17.30 | $17.36 | $16.62 | 2,463,040 |
| 2018-01-05 | $17.50 | $17.50 | $17.20 | $17.26 | $16.52 | 3,084,300 |
| 2018-01-04 | $17.24 | $17.89 | $17.09 | $17.56 | $16.81 | 4,876,510 |
| 2018-01-03 | $16.99 | $17.40 | $16.86 | $17.24 | $16.50 | 3,747,000 |
| 2018-01-02 | $16.75 | $16.99 | $16.75 | $16.95 | $16.23 | 2,233,970 |
| 2018-01-01 | $16.75 | $16.75 | $16.75 | $16.75 | $16.04 | 0 |
| 2017-12-29 | $16.60 | $16.81 | $16.60 | $16.75 | $16.04 | 1,488,410 |
| 2017-12-28 | $16.74 | $16.77 | $16.51 | $16.62 | $15.91 | 2,013,230 |
| 2017-12-27 | $16.88 | $16.99 | $16.73 | $16.74 | $16.03 | 1,652,600 |
| 2017-12-26 | $16.75 | $17.11 | $16.61 | $16.94 | $16.22 | 2,371,820 |
| 2017-12-25 | $16.80 | $16.90 | $16.55 | $16.75 | $16.04 | 1,638,100 |
| 2017-12-22 | $16.79 | $16.95 | $16.77 | $16.80 | $16.08 | 1,437,150 |
| 2017-12-21 | $16.90 | $16.97 | $16.72 | $16.83 | $16.11 | 1,990,700 |
| 2017-12-20 | $17.07 | $17.07 | $16.91 | $16.94 | $16.22 | 1,436,120 |
| 2017-12-19 | $16.85 | $17.09 | $16.85 | $17.04 | $16.31 | 1,317,040 |
| 2017-12-18 | $17.13 | $17.13 | $16.88 | $16.96 | $16.24 | 1,466,590 |
| 2017-12-15 | $17.07 | $17.14 | $17.00 | $17.03 | $16.30 | 1,747,700 |
| 2017-12-14 | $17.16 | $17.20 | $17.03 | $17.06 | $16.33 | 1,630,490 |
| 2017-12-13 | $17.19 | $17.24 | $17.02 | $17.19 | $16.46 | 1,801,610 |
| 2017-12-12 | $17.40 | $17.48 | $17.17 | $17.19 | $16.46 | 1,639,820 |
| 2017-12-11 | $17.30 | $17.50 | $17.29 | $17.39 | $16.65 | 2,422,520 |
| 2017-12-08 | $17.13 | $17.37 | $17.05 | $17.29 | $16.55 | 1,785,400 |
| 2017-12-07 | $17.28 | $17.32 | $17.11 | $17.13 | $16.40 | 1,437,080 |
| 2017-12-06 | $17.24 | $17.27 | $17.01 | $17.27 | $16.53 | 1,619,950 |
| 2017-12-05 | $17.60 | $17.60 | $17.02 | $17.15 | $16.42 | 2,455,010 |
| 2017-12-04 | $17.92 | $17.92 | $17.40 | $17.47 | $16.72 | 2,526,590 |
| 2017-12-01 | $17.90 | $18.01 | $17.77 | $17.92 | $17.16 | 1,788,160 |
| 2017-11-30 | $17.96 | $18.21 | $17.82 | $17.92 | $17.16 | 2,657,310 |
| 2017-11-29 | $18.08 | $18.18 | $17.80 | $17.91 | $17.15 | 4,284,460 |
| 2017-11-28 | $17.01 | $18.25 | $17.01 | $18.08 | $17.31 | 7,938,650 |
| 2017-11-27 | $16.84 | $17.06 | $16.84 | $16.96 | $16.24 | 2,939,280 |
| 2017-11-24 | $17.09 | $17.09 | $16.78 | $16.82 | $16.10 | 3,904,220 |
| 2017-11-23 | $17.69 | $17.69 | $17.11 | $17.13 | $16.40 | 4,671,350 |
| 2017-11-22 | $17.98 | $18.01 | $17.66 | $17.75 | $16.99 | 3,676,480 |
| 2017-11-21 | $18.12 | $18.21 | $17.90 | $17.98 | $17.21 | 3,762,300 |
| 2017-11-20 | $17.53 | $18.15 | $17.21 | $18.11 | $17.34 | 5,572,930 |
| 2017-11-17 | $18.53 | $18.65 | $17.80 | $17.85 | $17.09 | 6,694,110 |
| 2017-11-16 | $18.75 | $18.87 | $18.51 | $18.53 | $17.74 | 3,943,000 |
| 2017-11-15 | $18.82 | $19.11 | $18.46 | $18.74 | $17.94 | 4,968,820 |
| 2017-11-14 | $19.72 | $19.72 | $18.80 | $18.89 | $18.08 | 9,512,350 |
| 2017-11-13 | $20.95 | $21.00 | $19.80 | $19.83 | $18.98 | 12,151,680 |
| 2017-11-10 | $20.82 | $20.98 | $20.40 | $20.88 | $19.99 | 6,896,010 |
| 2017-11-09 | $21.10 | $21.30 | $20.52 | $20.82 | $19.93 | 8,466,580 |
| 2017-11-08 | $21.46 | $21.47 | $21.10 | $21.17 | $20.27 | 6,172,130 |
| 2017-11-07 | $21.59 | $21.70 | $21.20 | $21.48 | $20.56 | 5,658,130 |
| 2017-11-06 | $21.34 | $21.68 | $21.00 | $21.58 | $20.66 | 7,568,110 |
| 2017-11-03 | $21.74 | $21.85 | $21.00 | $21.18 | $20.28 | 7,035,920 |
| 2017-11-02 | $21.63 | $21.81 | $21.38 | $21.74 | $20.81 | 6,555,350 |
| 2017-11-01 | $21.50 | $21.95 | $21.26 | $21.62 | $20.70 | 8,931,710 |
| 2017-10-31 | $20.68 | $21.50 | $20.58 | $21.48 | $20.56 | 9,414,880 |
| 2017-10-30 | $21.38 | $21.50 | $20.06 | $20.68 | $19.80 | 8,143,020 |
| 2017-10-27 | $21.64 | $21.70 | $21.23 | $21.39 | $20.48 | 6,688,560 |
| 2017-10-26 | $21.37 | $21.75 | $21.28 | $21.62 | $20.70 | 6,062,850 |
| 2017-10-25 | $21.54 | $21.80 | $21.15 | $21.51 | $20.59 | 5,745,030 |
| 2017-10-24 | $22.08 | $22.13 | $21.23 | $21.54 | $20.62 | 11,038,510 |
| 2017-10-23 | $22.46 | $22.47 | $21.95 | $22.28 | $21.33 | 10,484,030 |
| 2017-10-20 | $21.88 | $22.54 | $21.82 | $22.45 | $21.49 | 13,151,530 |
| 2017-10-19 | $21.96 | $22.27 | $21.70 | $21.86 | $20.93 | 7,567,460 |
| 2017-10-18 | $22.20 | $22.25 | $21.75 | $21.91 | $20.98 | 8,272,240 |
| 2017-10-17 | $21.90 | $22.76 | $21.61 | $22.38 | $21.43 | 12,967,860 |
| 2017-10-16 | $22.60 | $22.60 | $21.60 | $21.71 | $20.78 | 10,088,870 |
| 2017-10-13 | $22.52 | $22.65 | $22.30 | $22.54 | $21.58 | 8,611,620 |
| 2017-10-12 | $22.66 | $23.09 | $22.10 | $22.64 | $21.67 | 14,510,640 |
| 2017-10-11 | $22.92 | $23.50 | $22.44 | $22.68 | $21.71 | 20,442,210 |
| 2017-10-10 | $22.04 | $22.80 | $21.90 | $22.26 | $21.31 | 12,417,850 |
| 2017-10-09 | $22.40 | $22.53 | $21.65 | $22.04 | $21.10 | 14,432,080 |
| 2017-10-06 | $22.09 | $22.09 | $22.09 | $22.09 | $21.15 | 0 |
| 2017-10-05 | $22.09 | $22.09 | $22.09 | $22.09 | $21.15 | 0 |
| 2017-10-04 | $22.09 | $22.09 | $22.09 | $22.09 | $21.15 | 0 |
| 2017-10-03 | $22.09 | $22.09 | $22.09 | $22.09 | $21.15 | 0 |
| 2017-10-02 | $22.09 | $22.09 | $22.09 | $22.09 | $21.15 | 0 |
| 2017-09-29 | $21.69 | $22.25 | $21.58 | $22.09 | $21.15 | 14,326,790 |
| 2017-09-28 | $21.12 | $22.07 | $20.88 | $21.70 | $20.77 | 17,821,070 |
| 2017-09-27 | $20.07 | $21.66 | $20.01 | $21.23 | $20.32 | 17,573,230 |
| 2017-09-26 | $20.16 | $20.50 | $19.98 | $20.18 | $19.32 | 10,375,220 |
| 2017-09-25 | $20.80 | $20.84 | $19.92 | $20.23 | $19.37 | 15,466,560 |
| 2017-09-22 | $21.31 | $21.71 | $20.52 | $20.71 | $19.83 | 23,235,990 |
| 2017-09-21 | $21.73 | $22.56 | $21.40 | $22.04 | $21.10 | 30,286,150 |
| 2017-09-20 | $21.79 | $22.30 | $21.01 | $22.09 | $21.15 | 38,044,270 |
| 2017-09-19 | $18.88 | $20.77 | $18.68 | $20.77 | $19.88 | 18,385,820 |
| 2017-09-18 | $18.30 | $19.19 | $18.26 | $18.88 | $18.07 | 7,119,860 |
| 2017-09-15 | $18.51 | $18.66 | $18.32 | $18.39 | $17.61 | 3,534,820 |
| 2017-09-14 | $18.23 | $18.68 | $18.23 | $18.52 | $17.73 | 5,660,360 |
| 2017-09-13 | $18.22 | $18.31 | $18.12 | $18.19 | $17.41 | 2,941,740 |
| 2017-09-12 | $18.54 | $18.58 | $18.16 | $18.19 | $17.41 | 5,201,000 |
| 2017-09-11 | $18.59 | $18.64 | $18.50 | $18.54 | $17.75 | 2,951,380 |
| 2017-09-08 | $18.58 | $18.72 | $18.56 | $18.59 | $17.80 | 2,445,160 |
| 2017-09-07 | $18.68 | $18.80 | $18.60 | $18.64 | $17.84 | 2,754,220 |
| 2017-09-06 | $18.75 | $18.80 | $18.60 | $18.67 | $17.87 | 3,432,970 |
| 2017-09-05 | $18.67 | $18.98 | $18.61 | $18.85 | $18.05 | 4,614,230 |
| 2017-09-04 | $18.86 | $18.86 | $18.61 | $18.66 | $17.86 | 3,827,860 |
| 2017-09-01 | $18.69 | $18.97 | $18.59 | $18.91 | $18.10 | 4,866,440 |
| 2017-08-31 | $18.90 | $19.09 | $18.50 | $18.69 | $17.89 | 5,270,430 |
| 2017-08-30 | $19.15 | $19.15 | $18.89 | $18.91 | $18.10 | 4,094,660 |
| 2017-08-29 | $18.98 | $19.30 | $18.86 | $19.16 | $18.34 | 7,014,950 |
| 2017-08-28 | $18.93 | $19.20 | $18.82 | $19.03 | $18.22 | 6,265,120 |
| 2017-08-25 | $19.01 | $19.19 | $18.74 | $19.08 | $18.27 | 8,676,960 |
| 2017-08-24 | $18.47 | $19.50 | $18.35 | $19.01 | $18.20 | 8,898,310 |
| 2017-08-23 | $18.28 | $18.66 | $18.16 | $18.45 | $17.66 | 4,606,140 |
| 2017-08-22 | $18.61 | $18.62 | $18.18 | $18.29 | $17.51 | 4,507,400 |
| 2017-08-21 | $18.75 | $18.83 | $18.52 | $18.64 | $17.84 | 3,552,990 |
| 2017-08-18 | $18.43 | $18.85 | $18.34 | $18.74 | $17.94 | 8,809,670 |
| 2017-08-17 | $18.05 | $18.56 | $18.05 | $18.42 | $17.63 | 7,353,040 |
| 2017-08-16 | $18.09 | $18.18 | $17.95 | $18.14 | $17.37 | 2,440,090 |
| 2017-08-15 | $17.90 | $18.26 | $17.81 | $18.10 | $17.33 | 4,013,320 |
| 2017-08-14 | $17.75 | $18.01 | $17.61 | $17.89 | $17.13 | 3,316,420 |
| 2017-08-11 | $18.14 | $18.14 | $17.71 | $17.75 | $16.99 | 3,635,550 |
| 2017-08-10 | $17.86 | $18.69 | $17.60 | $18.14 | $17.37 | 7,038,440 |
| 2017-08-09 | $18.03 | $18.09 | $17.81 | $17.89 | $17.13 | 2,931,220 |
| 2017-08-08 | $18.13 | $18.17 | $18.00 | $18.03 | $17.26 | 2,921,750 |
| 2017-08-07 | $18.09 | $18.23 | $18.07 | $18.12 | $17.35 | 2,594,990 |
| 2017-08-04 | $18.10 | $18.14 | $18.03 | $18.07 | $17.30 | 1,798,460 |
| 2017-08-03 | $18.01 | $18.16 | $18.01 | $18.11 | $17.34 | 1,987,230 |
| 2017-08-02 | $18.21 | $18.29 | $18.05 | $18.07 | $17.30 | 2,527,000 |
| 2017-08-01 | $18.18 | $18.28 | $18.15 | $18.22 | $17.44 | 1,905,840 |
| 2017-07-31 | $18.22 | $18.37 | $18.12 | $18.19 | $17.41 | 2,037,500 |
| 2017-07-28 | $18.48 | $18.49 | $18.25 | $18.25 | $17.47 | 2,352,730 |
| 2017-07-27 | $18.22 | $18.59 | $18.10 | $18.49 | $17.70 | 3,787,470 |
| 2017-07-26 | $18.11 | $18.26 | $18.08 | $18.24 | $17.46 | 2,535,110 |
| 2017-07-25 | $18.19 | $18.22 | $18.00 | $18.11 | $17.34 | 2,357,990 |
| 2017-07-24 | $18.21 | $18.26 | $18.06 | $18.19 | $17.41 | 2,615,240 |
| 2017-07-21 | $18.39 | $18.47 | $18.19 | $18.21 | $17.43 | 2,369,740 |
| 2017-07-20 | $18.32 | $18.65 | $18.32 | $18.38 | $17.60 | 4,062,210 |
| 2017-07-19 | $18.35 | $18.52 | $18.10 | $18.24 | $17.46 | 4,715,290 |
| 2017-07-18 | $18.35 | $18.70 | $18.14 | $18.31 | $17.53 | 2,954,910 |
| 2017-07-17 | $19.33 | $19.33 | $18.00 | $18.30 | $17.52 | 4,788,590 |
| 2017-07-14 | $19.10 | $19.53 | $18.92 | $19.34 | $18.51 | 2,789,030 |
| 2017-07-13 | $19.16 | $19.18 | $19.04 | $19.08 | $18.27 | 1,635,200 |
| 2017-07-12 | $19.17 | $19.28 | $18.80 | $19.09 | $18.28 | 2,808,190 |
| 2017-07-11 | $19.40 | $19.52 | $19.10 | $19.17 | $18.35 | 2,403,810 |
| 2017-07-10 | $19.63 | $19.63 | $19.36 | $19.38 | $18.55 | 2,554,720 |
| 2017-07-07 | $19.70 | $19.71 | $19.43 | $19.51 | $18.68 | 2,632,920 |
| 2017-07-06 | $19.85 | $19.96 | $19.60 | $19.65 | $18.81 | 2,743,320 |
| 2017-07-05 | $19.62 | $19.90 | $19.61 | $19.77 | $18.93 | 3,060,520 |
| 2017-07-04 | $19.60 | $19.68 | $19.40 | $19.62 | $18.78 | 2,576,300 |
| 2017-07-03 | $19.51 | $19.62 | $19.35 | $19.54 | $18.71 | 2,480,700 |
| 2017-06-30 | $19.23 | $20.12 | $19.21 | $19.59 | $18.75 | 5,519,160 |
| 2017-06-29 | $19.43 | $19.50 | $19.30 | $19.34 | $18.51 | 1,854,100 |
| 2017-06-28 | $19.59 | $19.76 | $19.30 | $19.31 | $18.49 | 3,594,510 |
| 2017-06-27 | $19.75 | $19.95 | $19.60 | $19.68 | $18.84 | 3,648,830 |
| 2017-06-26 | $19.66 | $19.76 | $19.30 | $19.75 | $18.91 | 4,887,570 |
| 2017-06-23 | $19.89 | $19.90 | $19.36 | $19.65 | $18.67 | 3,766,530 |
| 2017-06-22 | $20.15 | $20.30 | $19.87 | $19.88 | $18.89 | 4,568,180 |
| 2017-06-21 | $20.17 | $20.25 | $19.96 | $20.09 | $19.09 | 2,859,620 |
| 2017-06-20 | $20.13 | $20.29 | $19.92 | $20.08 | $19.08 | 3,442,580 |
| 2017-06-19 | $19.76 | $20.37 | $19.76 | $20.13 | $19.13 | 6,491,790 |
| 2017-06-16 | $20.05 | $20.07 | $19.63 | $19.76 | $18.77 | 4,352,190 |
| 2017-06-15 | $19.41 | $20.00 | $19.31 | $19.98 | $18.98 | 11,123,760 |
| 2017-06-14 | $19.23 | $19.44 | $19.04 | $19.26 | $18.30 | 3,687,930 |
| 2017-06-13 | $19.09 | $19.25 | $19.00 | $19.19 | $18.23 | 3,355,940 |
| 2017-06-12 | $19.35 | $19.35 | $19.08 | $19.09 | $18.14 | 3,337,490 |
| 2017-06-09 | $19.44 | $19.68 | $19.15 | $19.42 | $18.45 | 4,785,710 |
| 2017-06-08 | $19.57 | $19.58 | $19.40 | $19.43 | $18.46 | 3,563,840 |
| 2017-06-07 | $19.25 | $19.63 | $19.11 | $19.58 | $18.60 | 5,481,810 |
| 2017-06-06 | $19.20 | $19.28 | $19.06 | $19.24 | $18.28 | 2,390,490 |
| 2017-06-05 | $19.08 | $19.41 | $18.95 | $19.20 | $18.24 | 4,954,880 |
| 2017-06-02 | $19.26 | $19.29 | $18.60 | $19.09 | $18.14 | 4,646,650 |
| 2017-06-01 | $19.86 | $19.90 | $19.00 | $19.10 | $18.15 | 6,089,250 |
| 2017-05-31 | $19.80 | $20.20 | $19.80 | $19.87 | $18.88 | 4,317,110 |
| 2017-05-30 | $19.72 | $19.72 | $19.72 | $19.72 | $18.74 | 0 |
| 2017-05-29 | $19.72 | $19.72 | $19.72 | $19.72 | $18.74 | 0 |
| 2017-05-26 | $19.89 | $20.09 | $19.67 | $19.72 | $18.74 | 3,271,500 |
| 2017-05-25 | $20.00 | $20.19 | $19.62 | $19.88 | $18.89 | 4,648,150 |
| 2017-05-24 | $19.64 | $20.29 | $19.00 | $20.11 | $19.11 | 7,065,540 |
| 2017-05-23 | $19.86 | $21.10 | $19.71 | $19.96 | $18.96 | 8,079,410 |
| 2017-05-22 | $20.18 | $20.45 | $19.85 | $19.87 | $18.88 | 3,059,310 |
| 2017-05-19 | $20.56 | $20.79 | $20.22 | $20.28 | $19.27 | 2,709,900 |
| 2017-05-18 | $20.58 | $20.94 | $20.33 | $20.64 | $19.61 | 4,432,090 |
| 2017-05-17 | $20.88 | $21.49 | $20.70 | $20.71 | $19.68 | 8,164,630 |
| 2017-05-16 | $19.70 | $21.29 | $19.35 | $21.09 | $20.04 | 12,199,370 |
| 2017-05-15 | $19.95 | $20.08 | $19.60 | $19.68 | $18.70 | 3,147,050 |
| 2017-05-12 | $19.13 | $19.68 | $19.10 | $19.66 | $18.68 | 5,775,230 |
| 2017-05-11 | $19.61 | $19.61 | $18.61 | $19.13 | $18.18 | 5,031,460 |
| 2017-05-10 | $20.10 | $20.26 | $19.61 | $19.62 | $18.64 | 6,193,450 |
| 2017-05-09 | $19.40 | $20.98 | $19.30 | $20.14 | $19.14 | 11,454,680 |
| 2017-05-08 | $19.28 | $19.40 | $19.03 | $19.07 | $18.12 | 3,275,400 |
| 2017-05-05 | $19.77 | $19.77 | $19.19 | $19.25 | $18.29 | 4,270,770 |
| 2017-05-04 | $20.00 | $20.00 | $19.78 | $19.79 | $18.80 | 4,293,090 |
| 2017-05-03 | $20.07 | $20.30 | $20.01 | $20.06 | $19.06 | 2,711,640 |
| 2017-05-02 | $20.30 | $20.52 | $20.03 | $20.21 | $19.20 | 3,214,650 |
| 2017-05-01 | $20.32 | $20.32 | $20.32 | $20.32 | $19.31 | 0 |
| 2017-04-28 | $20.53 | $20.53 | $19.77 | $20.32 | $19.31 | 4,237,220 |
| 2017-04-27 | $20.34 | $20.60 | $19.34 | $20.54 | $19.52 | 6,913,910 |
| 2017-04-26 | $20.41 | $20.66 | $20.25 | $20.32 | $19.31 | 2,782,770 |
| 2017-04-25 | $20.30 | $20.85 | $20.30 | $20.40 | $19.38 | 3,558,860 |
| 2017-04-24 | $21.62 | $21.62 | $20.11 | $20.28 | $19.27 | 4,438,400 |
| 2017-04-21 | $21.72 | $21.87 | $21.61 | $21.62 | $20.54 | 2,432,520 |
| 2017-04-20 | $21.60 | $22.30 | $21.50 | $21.78 | $20.69 | 4,119,770 |
| 2017-04-19 | $22.24 | $22.24 | $21.38 | $21.62 | $20.54 | 5,661,670 |
| 2017-04-18 | $22.39 | $22.60 | $22.05 | $22.24 | $21.13 | 2,933,030 |
| 2017-04-17 | $22.57 | $22.75 | $22.20 | $22.39 | $21.27 | 3,448,900 |
| 2017-04-14 | $23.10 | $23.20 | $22.50 | $22.57 | $21.44 | 5,162,830 |
| 2017-04-13 | $23.20 | $23.42 | $23.00 | $23.07 | $21.92 | 3,751,950 |
| 2017-04-12 | $23.31 | $23.47 | $23.20 | $23.20 | $22.04 | 3,899,010 |
| 2017-04-11 | $23.74 | $23.87 | $23.31 | $23.58 | $22.40 | 6,396,630 |
| 2017-04-10 | $24.38 | $24.38 | $23.50 | $23.77 | $22.58 | 5,937,550 |
| 2017-04-07 | $23.28 | $24.69 | $23.25 | $24.04 | $22.84 | 12,205,310 |
| 2017-04-06 | $23.40 | $23.58 | $23.21 | $23.28 | $22.12 | 4,251,280 |
| 2017-04-05 | $23.00 | $23.45 | $22.88 | $23.40 | $22.23 | 6,271,620 |
| 2017-04-04 | $22.99 | $22.99 | $22.99 | $22.99 | $21.84 | 0 |
| 2017-04-03 | $22.99 | $22.99 | $22.99 | $22.99 | $21.84 | 0 |
| 2017-03-31 | $22.96 | $23.24 | $22.73 | $22.99 | $21.84 | 4,733,940 |
| 2017-03-30 | $23.83 | $23.90 | $22.79 | $22.96 | $21.81 | 9,571,040 |
| 2017-03-29 | $24.16 | $24.27 | $23.81 | $23.82 | $22.63 | 5,690,730 |
| 2017-03-28 | $24.48 | $24.52 | $24.11 | $24.16 | $22.95 | 4,856,460 |
| 2017-03-27 | $24.02 | $24.67 | $23.90 | $24.48 | $23.26 | 10,725,130 |
| 2017-03-24 | $23.93 | $24.12 | $23.82 | $23.96 | $22.76 | 5,281,440 |
| 2017-03-23 | $24.04 | $24.26 | $23.80 | $23.99 | $22.79 | 6,884,510 |
| 2017-03-22 | $24.22 | $24.25 | $23.80 | $24.04 | $22.84 | 8,020,350 |
| 2017-03-21 | $24.34 | $24.55 | $24.21 | $24.33 | $23.12 | 5,104,200 |
| 2017-03-20 | $24.76 | $24.77 | $24.23 | $24.39 | $23.17 | 8,265,930 |
| 2017-03-17 | $24.95 | $25.12 | $24.80 | $24.84 | $23.60 | 9,158,660 |
| 2017-03-16 | $24.74 | $25.19 | $24.74 | $24.92 | $23.68 | 10,330,100 |
| 2017-03-15 | $25.03 | $25.14 | $24.63 | $24.70 | $23.47 | 9,172,980 |
| 2017-03-14 | $24.55 | $25.18 | $24.31 | $25.16 | $23.90 | 13,378,800 |
| 2017-03-13 | $24.56 | $24.67 | $24.14 | $24.54 | $23.32 | 7,969,000 |
| 2017-03-10 | $24.51 | $24.79 | $24.47 | $24.52 | $23.30 | 8,618,790 |
| 2017-03-09 | $24.98 | $24.98 | $24.51 | $24.56 | $23.33 | 10,465,700 |
| 2017-03-08 | $24.90 | $25.35 | $24.52 | $25.17 | $23.91 | 17,930,160 |
| 2017-03-07 | $25.25 | $25.50 | $24.96 | $25.10 | $23.85 | 15,339,360 |
| 2017-03-06 | $25.00 | $25.77 | $25.00 | $25.41 | $24.14 | 18,376,680 |
| 2017-03-03 | $26.30 | $26.55 | $25.11 | $25.16 | $23.90 | 30,117,340 |
| 2017-03-02 | $27.21 | $27.58 | $26.40 | $26.74 | $25.41 | 39,635,580 |
| 2017-03-01 | $29.27 | $31.98 | $27.50 | $28.29 | $26.88 | 76,391,850 |
| 2017-02-28 | $26.49 | $29.27 | $26.00 | $29.27 | $27.81 | 55,825,600 |
| 2017-02-27 | $26.40 | $27.93 | $25.26 | $26.61 | $25.28 | 30,872,390 |
| 2017-02-24 | $25.20 | $27.30 | $25.06 | $26.41 | $25.09 | 30,888,900 |
| 2017-02-23 | $25.15 | $25.30 | $24.61 | $24.92 | $23.68 | 8,693,080 |
| 2017-02-22 | $24.50 | $25.46 | $24.50 | $25.01 | $23.76 | 12,484,490 |
| 2017-02-21 | $23.80 | $24.56 | $23.60 | $24.48 | $23.26 | 9,140,420 |
| 2017-02-20 | $24.15 | $24.15 | $23.10 | $23.85 | $22.66 | 14,279,290 |
| 2017-02-17 | $25.40 | $25.40 | $24.50 | $24.54 | $23.32 | 12,250,380 |
| 2017-02-16 | $25.50 | $25.79 | $25.33 | $25.45 | $24.18 | 6,902,430 |
| 2017-02-15 | $26.14 | $26.45 | $25.51 | $25.55 | $24.28 | 10,455,060 |
| 2017-02-14 | $26.54 | $26.54 | $26.06 | $26.13 | $24.83 | 9,552,400 |
| 2017-02-13 | $26.55 | $27.10 | $26.01 | $26.65 | $25.32 | 10,864,130 |
| 2017-02-10 | $28.00 | $28.00 | $26.63 | $26.80 | $25.46 | 26,150,970 |
| 2017-02-09 | $25.49 | $26.54 | $25.32 | $26.50 | $25.18 | 12,451,610 |
| 2017-02-08 | $25.70 | $25.71 | $25.20 | $25.54 | $24.27 | 5,144,710 |
| 2017-02-07 | $25.53 | $25.96 | $25.35 | $25.64 | $24.36 | 6,329,290 |
| 2017-02-06 | $25.65 | $25.74 | $25.21 | $25.49 | $24.22 | 5,406,160 |
| 2017-02-03 | $25.99 | $26.15 | $25.38 | $25.60 | $24.32 | 4,366,750 |
| 2017-02-02 | $25.85 | $25.85 | $25.85 | $25.85 | $24.56 | 0 |
| 2017-02-01 | $25.85 | $25.85 | $25.85 | $25.85 | $24.56 | 0 |
| 2017-01-31 | $25.85 | $25.85 | $25.85 | $25.85 | $24.56 | 0 |
| 2017-01-30 | $25.85 | $25.85 | $25.85 | $25.85 | $24.56 | 0 |
| 2017-01-27 | $25.85 | $25.85 | $25.85 | $25.85 | $24.56 | 0 |
| 2017-01-26 | $26.16 | $26.70 | $25.51 | $25.85 | $24.56 | 7,773,010 |
| 2017-01-25 | $24.71 | $26.88 | $24.50 | $26.11 | $24.81 | 12,551,070 |
| 2017-01-24 | $24.07 | $25.14 | $23.65 | $24.95 | $23.71 | 10,143,290 |
| 2017-01-23 | $23.35 | $24.25 | $23.30 | $24.00 | $22.80 | 6,871,760 |
| 2017-01-20 | $23.18 | $23.60 | $23.17 | $23.49 | $22.32 | 5,063,530 |
| 2017-01-19 | $23.23 | $23.60 | $23.06 | $23.16 | $22.00 | 4,187,530 |
| 2017-01-18 | $23.64 | $23.65 | $23.18 | $23.23 | $22.07 | 3,833,430 |
| 2017-01-17 | $23.14 | $23.75 | $22.80 | $23.64 | $22.46 | 5,937,290 |
| 2017-01-16 | $24.02 | $24.02 | $21.90 | $23.28 | $22.12 | 11,471,560 |
| 2017-01-13 | $24.94 | $25.10 | $23.85 | $24.05 | $22.85 | 8,673,820 |
| 2017-01-12 | $26.38 | $26.49 | $24.85 | $24.95 | $23.71 | 9,234,840 |
| 2017-01-11 | $26.20 | $26.60 | $26.16 | $26.25 | $24.94 | 5,926,010 |
| 2017-01-10 | $26.56 | $26.70 | $26.15 | $26.40 | $25.08 | 6,977,710 |
| 2017-01-09 | $26.59 | $27.10 | $26.28 | $26.72 | $25.39 | 8,368,160 |
| 2017-01-06 | $26.75 | $27.00 | $26.34 | $26.55 | $25.23 | 10,017,140 |
| 2017-01-05 | $25.98 | $28.25 | $25.82 | $27.05 | $25.70 | 19,518,540 |
| 2017-01-04 | $25.82 | $26.38 | $25.60 | $26.08 | $24.78 | 10,774,550 |
| 2017-01-03 | $25.69 | $26.49 | $25.69 | $25.99 | $24.69 | 10,942,440 |
| 2017-01-02 | $25.49 | $25.49 | $25.49 | $25.49 | $24.22 | 0 |
| 2016-12-30 | $25.19 | $25.98 | $25.16 | $25.49 | $24.22 | 9,600,750 |
| 2016-12-29 | $25.25 | $25.80 | $25.01 | $25.21 | $23.95 | 8,331,630 |
| 2016-12-28 | $26.01 | $26.26 | $25.31 | $25.46 | $24.19 | 14,430,980 |
| 2016-12-27 | $24.43 | $26.28 | $24.31 | $26.01 | $24.71 | 23,209,410 |
| 2016-12-26 | $23.85 | $24.60 | $23.42 | $24.43 | $23.21 | 14,501,810 |
| 2016-12-23 | $24.71 | $24.86 | $23.80 | $23.89 | $22.70 | 16,154,720 |
| 2016-12-22 | $25.69 | $25.80 | $24.99 | $25.09 | $23.84 | 12,063,990 |
| 2016-12-21 | $26.02 | $26.12 | $25.50 | $25.82 | $24.53 | 11,319,990 |
| 2016-12-20 | $25.58 | $26.00 | $25.20 | $25.88 | $24.59 | 12,012,150 |
| 2016-12-19 | $26.27 | $26.33 | $25.30 | $25.44 | $24.17 | 13,155,910 |
| 2016-12-16 | $25.80 | $26.49 | $25.33 | $26.17 | $24.86 | 15,587,430 |
| 2016-12-15 | $25.15 | $26.15 | $25.05 | $25.74 | $24.46 | 15,296,250 |
| 2016-12-14 | $26.00 | $26.50 | $24.89 | $25.30 | $24.04 | 19,529,800 |
| 2016-12-13 | $26.46 | $27.30 | $25.28 | $26.64 | $25.31 | 19,301,100 |
| 2016-12-12 | $29.39 | $29.50 | $26.32 | $26.35 | $25.04 | 25,413,140 |
| 2016-12-09 | $30.50 | $30.55 | $29.00 | $29.24 | $27.78 | 24,358,110 |
| 2016-12-08 | $32.68 | $32.71 | $30.60 | $31.00 | $29.45 | 22,110,790 |
| 2016-12-07 | $29.31 | $33.78 | $29.31 | $32.10 | $30.50 | 33,457,350 |
| 2016-12-06 | $30.81 | $30.81 | $30.81 | $30.81 | $29.27 | 2,856,500 |
| 2016-12-05 | $34.23 | $34.23 | $34.23 | $34.23 | $32.52 | 1,688,300 |
| 2016-12-02 | $38.03 | $38.03 | $38.03 | $38.03 | $36.13 | 0 |
| 2016-12-01 | $38.03 | $38.03 | $38.03 | $38.03 | $36.13 | 0 |
| 2016-11-30 | $38.03 | $38.03 | $38.03 | $38.03 | $36.13 | 0 |
| 2016-11-29 | $38.03 | $38.03 | $38.03 | $38.03 | $36.13 | 0 |
| 2016-11-28 | $38.03 | $38.03 | $38.03 | $38.03 | $36.13 | 0 |
| 2016-11-25 | $38.03 | $38.03 | $38.03 | $38.03 | $36.13 | 0 |
| 2016-11-24 | $38.03 | $38.03 | $38.03 | $38.03 | $36.13 | 0 |
| 2016-11-23 | $38.03 | $38.03 | $38.03 | $38.03 | $36.13 | 0 |
| 2016-11-22 | $38.03 | $38.03 | $38.03 | $38.03 | $36.13 | 0 |
| 2016-11-21 | $38.03 | $38.03 | $38.03 | $38.03 | $36.13 | 0 |
| 2016-11-18 | $38.03 | $38.03 | $38.03 | $38.03 | $36.13 | 0 |
| 2016-11-17 | $38.03 | $38.03 | $38.03 | $38.03 | $36.13 | 0 |
| 2016-11-16 | $38.03 | $38.03 | $38.03 | $38.03 | $36.13 | 0 |
| 2016-11-15 | $38.03 | $38.03 | $38.03 | $38.03 | $36.13 | 0 |
| 2016-11-14 | $38.03 | $38.03 | $38.03 | $38.03 | $36.13 | 0 |
| 2016-11-11 | $38.03 | $38.03 | $38.03 | $38.03 | $36.13 | 0 |
| 2016-11-10 | $38.03 | $38.03 | $38.03 | $38.03 | $36.13 | 0 |
| 2016-11-09 | $38.03 | $38.03 | $38.03 | $38.03 | $36.13 | 0 |
| 2016-11-08 | $38.03 | $38.03 | $38.03 | $38.03 | $36.13 | 0 |
| 2016-11-07 | $38.03 | $38.03 | $38.03 | $38.03 | $36.13 | 0 |
| 2016-11-04 | $36.98 | $39.86 | $36.61 | $38.03 | $36.13 | 55,578,940 |
| 2016-11-03 | $34.80 | $38.28 | $34.43 | $37.54 | $35.67 | 56,472,970 |
| 2016-11-02 | $34.69 | $36.30 | $33.82 | $35.17 | $33.42 | 37,117,450 |
| 2016-11-01 | $34.22 | $34.80 | $33.81 | $34.69 | $32.96 | 23,720,590 |
| 2016-10-31 | $33.08 | $34.71 | $33.04 | $34.54 | $32.82 | 0 |
| 2016-10-28 | $33.12 | $33.56 | $32.79 | $33.13 | $31.48 | 16,104,750 |
| 2016-10-27 | $33.37 | $33.68 | $32.50 | $33.62 | $31.94 | 18,732,620 |
| 2016-10-26 | $33.47 | $34.49 | $32.80 | $33.37 | $31.71 | 23,269,050 |
| 2016-10-25 | $35.04 | $35.06 | $33.52 | $33.59 | $31.91 | 29,432,820 |
| 2016-10-24 | $35.94 | $35.94 | $34.34 | $35.06 | $33.31 | 32,506,140 |
| 2016-10-21 | $34.50 | $36.36 | $33.48 | $35.59 | $33.81 | 43,936,470 |
| 2016-10-20 | $35.90 | $36.79 | $34.00 | $34.56 | $32.84 | 42,596,670 |
| 2016-10-19 | $33.27 | $36.77 | $33.25 | $36.14 | $34.34 | 48,854,250 |
| 2016-10-18 | $33.13 | $34.50 | $32.42 | $33.61 | $31.93 | 31,998,050 |
| 2016-10-17 | $31.91 | $34.54 | $31.90 | $33.12 | $31.47 | 41,316,970 |
| 2016-10-14 | $31.72 | $31.88 | $31.01 | $31.81 | $30.22 | 24,452,680 |
| 2016-10-13 | $32.53 | $33.70 | $31.80 | $32.29 | $30.68 | 34,175,010 |
| 2016-10-12 | $33.90 | $33.90 | $31.88 | $32.22 | $30.61 | 39,269,680 |
| 2016-10-11 | $31.80 | $34.38 | $31.49 | $34.34 | $32.63 | 45,974,030 |
| 2016-10-10 | $28.65 | $31.25 | $28.65 | $31.25 | $29.69 | 34,537,510 |
| 2016-10-07 | $28.41 | $28.41 | $28.41 | $28.41 | $26.99 | 0 |
| 2016-10-06 | $28.41 | $28.41 | $28.41 | $28.41 | $26.99 | 0 |
| 2016-10-05 | $28.41 | $28.41 | $28.41 | $28.41 | $26.99 | 0 |
| 2016-10-04 | $28.41 | $28.41 | $28.41 | $28.41 | $26.99 | 0 |
| 2016-10-03 | $28.41 | $28.41 | $28.41 | $28.41 | $26.99 | 0 |
| 2016-09-30 | $28.20 | $28.70 | $28.01 | $28.41 | $26.99 | 16,887,010 |
| 2016-09-29 | $28.77 | $29.74 | $28.15 | $28.40 | $26.98 | 26,661,650 |
| 2016-09-28 | $28.75 | $30.13 | $28.48 | $29.24 | $27.78 | 35,093,740 |
| 2016-09-27 | $30.48 | $30.60 | $27.89 | $29.05 | $27.60 | 41,603,240 |
| 2016-09-26 | $31.09 | $31.64 | $30.07 | $30.47 | $28.95 | 39,033,040 |
| 2016-09-23 | $32.65 | $34.14 | $31.21 | $31.60 | $30.02 | 65,785,430 |
| 2016-09-22 | $28.05 | $31.47 | $27.83 | $31.47 | $29.90 | 53,928,320 |
| 2016-09-21 | $26.82 | $28.66 | $26.54 | $28.61 | $27.18 | 51,957,930 |
| 2016-09-20 | $23.48 | $26.05 | $23.07 | $26.05 | $24.75 | 28,226,010 |
| 2016-09-19 | $23.05 | $24.40 | $23.05 | $23.68 | $22.50 | 23,093,210 |
| 2016-09-16 | $22.44 | $22.44 | $22.44 | $22.44 | $21.32 | 0 |
| 2016-09-15 | $22.44 | $22.44 | $22.44 | $22.44 | $21.32 | 0 |
| 2016-09-14 | $24.31 | $24.31 | $21.98 | $22.44 | $21.32 | 28,996,520 |
| 2016-09-13 | $21.92 | $22.39 | $21.91 | $22.10 | $21.00 | 3,000,650 |
| 2016-09-12 | $22.00 | $22.25 | $21.52 | $21.89 | $20.80 | 6,298,600 |
| 2016-09-09 | $22.88 | $22.95 | $22.44 | $22.46 | $21.34 | 4,506,900 |
| 2016-09-08 | $23.15 | $23.47 | $22.50 | $22.77 | $21.63 | 8,840,930 |
| 2016-09-07 | $22.13 | $23.09 | $22.06 | $23.03 | $21.88 | 11,039,170 |
| 2016-09-06 | $22.10 | $22.25 | $21.60 | $22.06 | $20.96 | 7,809,990 |
| 2016-09-05 | $22.49 | $22.64 | $22.00 | $22.10 | $21.00 | 7,214,660 |
| 2016-09-02 | $22.48 | $23.07 | $22.40 | $22.43 | $21.31 | 8,125,450 |
| 2016-09-01 | $22.20 | $22.90 | $22.02 | $22.49 | $21.37 | 7,241,120 |
| 2016-08-31 | $23.06 | $23.06 | $22.21 | $22.47 | $21.35 | 9,303,320 |
| 2016-08-30 | $23.18 | $23.58 | $22.51 | $23.17 | $22.01 | 12,394,610 |
| 2016-08-29 | $23.64 | $24.28 | $23.00 | $23.41 | $22.24 | 19,403,670 |
| 2016-08-26 | $22.40 | $23.98 | $22.40 | $23.72 | $22.54 | 21,165,130 |
| 2016-08-25 | $21.70 | $23.15 | $21.37 | $22.64 | $21.51 | 19,867,180 |
| 2016-08-24 | $20.80 | $22.88 | $20.70 | $21.92 | $20.83 | 20,754,610 |
| 2016-08-23 | $20.60 | $21.28 | $20.59 | $20.87 | $19.83 | 6,976,650 |
| 2016-08-22 | $20.70 | $20.85 | $20.45 | $20.66 | $19.63 | 6,715,210 |
| 2016-08-19 | $20.63 | $20.95 | $20.23 | $20.59 | $19.56 | 8,884,560 |
| 2016-08-18 | $21.12 | $21.36 | $20.60 | $20.71 | $19.68 | 10,878,180 |
| 2016-08-17 | $20.86 | $21.66 | $20.62 | $21.13 | $20.08 | 15,271,770 |
| 2016-08-16 | $20.38 | $21.47 | $20.19 | $20.86 | $19.82 | 18,673,570 |
| 2016-08-15 | $19.85 | $20.40 | $19.85 | $20.35 | $19.33 | 11,354,020 |
| 2016-08-12 | $19.61 | $20.32 | $19.58 | $20.00 | $19.00 | 13,148,710 |
| 2016-08-11 | $19.60 | $19.98 | $19.54 | $19.58 | $18.60 | 8,443,850 |
| 2016-08-10 | $20.00 | $20.00 | $19.56 | $19.61 | $18.63 | 9,457,110 |
| 2016-08-09 | $19.43 | $20.21 | $19.20 | $19.99 | $18.99 | 13,839,600 |
| 2016-08-08 | $19.61 | $19.61 | $19.00 | $19.42 | $18.45 | 9,813,350 |
| 2016-08-05 | $19.71 | $19.84 | $19.40 | $19.61 | $18.63 | 8,874,580 |
| 2016-08-04 | $19.33 | $19.89 | $19.20 | $19.65 | $18.67 | 12,348,830 |
| 2016-08-03 | $19.99 | $19.99 | $19.08 | $19.33 | $18.37 | 16,608,980 |
| 2016-08-02 | $19.01 | $20.49 | $18.99 | $19.99 | $18.99 | 17,582,170 |
| 2016-08-01 | $21.00 | $21.15 | $19.75 | $19.75 | $18.76 | 24,360,650 |
| 2016-07-29 | $25.04 | $25.04 | $21.68 | $21.94 | $20.85 | 42,381,010 |
| 2016-07-28 | $22.77 | $22.77 | $22.77 | $22.77 | $21.63 | 0 |
| 2016-07-27 | $22.77 | $22.77 | $22.77 | $22.77 | $21.63 | 0 |
| 2016-07-26 | $22.77 | $22.77 | $22.77 | $22.77 | $21.63 | 0 |
| 2016-07-25 | $22.77 | $22.77 | $22.77 | $22.77 | $21.63 | 0 |
| 2016-07-22 | $22.77 | $22.77 | $22.77 | $22.77 | $21.63 | 0 |
| 2016-07-21 | $22.76 | $23.13 | $22.30 | $22.77 | $21.63 | 12,204,270 |
| 2016-07-20 | $23.01 | $23.32 | $22.65 | $22.71 | $21.58 | 12,690,860 |
| 2016-07-19 | $22.50 | $23.00 | $21.80 | $22.91 | $21.77 | 17,543,500 |
| 2016-07-18 | $22.30 | $23.62 | $22.22 | $22.61 | $21.48 | 15,879,620 |
| 2016-07-15 | $23.20 | $23.20 | $22.00 | $22.60 | $21.47 | 15,387,670 |
| 2016-07-14 | $21.72 | $23.86 | $21.51 | $22.94 | $21.80 | 26,783,300 |
| 2016-07-13 | $21.79 | $22.60 | $20.80 | $21.88 | $20.79 | 25,273,540 |
| 2016-07-12 | $19.70 | $21.53 | $19.53 | $21.03 | $19.98 | 16,993,310 |
| 2016-07-11 | $21.09 | $21.28 | $20.01 | $20.05 | $19.05 | 16,166,240 |
| 2016-07-08 | $21.00 | $21.73 | $20.09 | $20.80 | $19.76 | 27,735,400 |
| 2016-07-07 | $18.80 | $20.67 | $18.55 | $20.67 | $19.64 | 21,845,690 |
| 2016-07-06 | $18.77 | $19.00 | $18.35 | $18.79 | $17.85 | 8,343,130 |
| 2016-07-05 | $18.80 | $19.05 | $18.53 | $18.79 | $17.85 | 7,895,140 |
| 2016-07-04 | $18.55 | $19.16 | $18.48 | $18.86 | $17.92 | 9,947,000 |
| 2016-07-01 | $19.10 | $19.44 | $18.70 | $18.88 | $17.94 | 14,342,730 |
| 2016-06-30 | $18.66 | $20.20 | $18.51 | $19.46 | $18.49 | 31,158,280 |
| 2016-06-29 | $17.88 | $19.36 | $17.69 | $18.85 | $17.91 | 17,203,170 |
| 2016-06-28 | $17.61 | $18.16 | $17.61 | $17.86 | $16.97 | 11,102,320 |
| 2016-06-27 | $16.56 | $18.08 | $16.40 | $17.70 | $16.82 | 12,978,130 |
| 2016-06-24 | $16.81 | $16.95 | $15.51 | $16.75 | $15.91 | 7,963,090 |
| 2016-06-23 | $17.05 | $17.12 | $16.67 | $16.87 | $16.03 | 5,591,260 |
| 2016-06-22 | $17.10 | $17.41 | $16.71 | $17.13 | $16.28 | 9,297,610 |
| 2016-06-21 | $17.67 | $17.84 | $17.30 | $17.42 | $16.55 | 9,333,810 |
| 2016-06-20 | $17.48 | $17.84 | $17.21 | $17.53 | $16.66 | 7,575,150 |
| 2016-06-17 | $17.87 | $18.42 | $17.30 | $17.86 | $16.97 | 11,980,450 |
| 2016-06-16 | $17.02 | $18.09 | $17.02 | $17.89 | $17.00 | 12,947,230 |
| 2016-06-15 | $16.34 | $17.32 | $16.34 | $17.15 | $16.29 | 8,482,570 |
| 2016-06-14 | $16.87 | $17.17 | $16.42 | $16.75 | $15.91 | 7,786,600 |
| 2016-06-13 | $17.11 | $17.36 | $16.58 | $16.68 | $15.85 | 9,872,880 |
| 2016-06-10 | $17.54 | $17.54 | $17.54 | $17.54 | $16.67 | 0 |
| 2016-06-09 | $17.54 | $17.54 | $17.54 | $17.54 | $16.67 | 0 |
| 2016-06-08 | $17.86 | $17.89 | $17.29 | $17.54 | $16.67 | 9,080,780 |
| 2016-06-07 | $18.39 | $18.39 | $17.70 | $17.85 | $16.96 | 14,109,800 |
| 2016-06-06 | $17.80 | $18.93 | $17.50 | $18.42 | $17.50 | 24,407,780 |
| 2016-06-03 | $17.81 | $17.98 | $17.42 | $17.71 | $16.83 | 13,365,820 |
| 2016-06-02 | $17.61 | $18.10 | $17.51 | $17.80 | $16.91 | 18,160,180 |
| 2016-06-01 | $17.37 | $17.37 | $17.37 | $17.37 | $16.50 | 0 |
| 2016-05-31 | $16.96 | $17.87 | $16.78 | $17.37 | $16.50 | 20,223,480 |
| 2016-05-30 | $16.63 | $16.64 | $16.05 | $16.30 | $15.49 | 9,390,540 |
| 2016-05-27 | $17.10 | $17.20 | $16.68 | $16.81 | $15.97 | 11,310,200 |
| 2016-05-26 | $17.45 | $17.86 | $16.50 | $17.40 | $16.53 | 14,042,820 |
| 2016-05-25 | $17.90 | $17.97 | $17.01 | $17.27 | $16.41 | 14,167,510 |
| 2016-05-24 | $17.33 | $18.27 | $17.02 | $17.71 | $16.83 | 26,695,430 |
| 2016-05-23 | $15.59 | $17.33 | $15.56 | $17.33 | $16.47 | 27,144,950 |
| 2016-05-20 | $14.99 | $15.90 | $14.88 | $15.75 | $14.96 | 6,993,190 |
| 2016-05-19 | $15.00 | $15.54 | $15.00 | $15.13 | $14.38 | 8,966,570 |
| 2016-05-18 | $15.32 | $15.42 | $14.91 | $14.99 | $14.24 | 11,668,190 |
| 2016-05-17 | $15.80 | $16.24 | $15.61 | $15.67 | $14.89 | 12,384,600 |
| 2016-05-16 | $15.07 | $15.99 | $14.81 | $15.94 | $15.14 | 13,188,810 |
| 2016-05-13 | $15.07 | $15.27 | $14.72 | $14.89 | $14.15 | 7,913,000 |
| 2016-05-12 | $15.10 | $15.20 | $14.67 | $15.10 | $14.35 | 10,715,090 |
| 2016-05-11 | $15.80 | $15.90 | $15.47 | $15.56 | $14.78 | 8,446,490 |
| 2016-05-10 | $16.05 | $16.26 | $15.05 | $15.63 | $14.85 | 13,670,560 |
| 2016-05-09 | $16.05 | $16.80 | $15.83 | $16.00 | $15.20 | 16,457,580 |
| 2016-05-06 | $17.71 | $17.79 | $16.26 | $16.33 | $15.52 | 20,808,260 |
| 2016-05-05 | $17.34 | $17.70 | $17.25 | $17.63 | $16.75 | 16,498,320 |
| 2016-05-04 | $17.64 | $17.97 | $17.46 | $17.63 | $16.75 | 15,745,160 |
| 2016-05-03 | $17.31 | $18.03 | $17.02 | $17.73 | $16.85 | 18,956,150 |
| 2016-05-02 | $17.48 | $17.48 | $17.48 | $17.48 | $16.61 | 0 |
| 2016-04-29 | $17.50 | $17.92 | $17.33 | $17.48 | $16.61 | 15,458,640 |
| 2016-04-28 | $18.37 | $18.66 | $17.52 | $17.66 | $16.78 | 24,299,490 |
| 2016-04-27 | $17.30 | $19.37 | $17.01 | $18.83 | $17.89 | 38,624,470 |
| 2016-04-26 | $17.94 | $18.44 | $17.17 | $17.71 | $16.83 | 14,061,530 |
| 2016-04-25 | $36.00 | $36.00 | $34.34 | $35.53 | $16.84 | 9,641,900 |
| 2016-04-22 | $35.86 | $36.30 | $34.63 | $36.20 | $17.13 | 12,738,770 |
| 2016-04-21 | $36.79 | $37.99 | $35.24 | $36.37 | $17.21 | 15,911,270 |
| 2016-04-20 | $38.00 | $39.50 | $34.60 | $37.06 | $17.54 | 21,436,230 |
| 2016-04-19 | $38.50 | $38.69 | $36.60 | $37.60 | $17.79 | 20,731,040 |
| 2016-04-18 | $40.50 | $41.18 | $37.11 | $37.97 | $17.97 | 28,749,330 |
| 2016-04-15 | $40.40 | $40.46 | $39.60 | $40.46 | $19.15 | 19,653,230 |
| 2016-04-14 | $36.00 | $36.78 | $35.20 | $36.78 | $17.41 | 11,510,610 |
| 2016-04-13 | $33.44 | $33.44 | $33.44 | $33.44 | $15.83 | 4,524,630 |
| 2016-04-12 | $30.40 | $30.40 | $30.40 | $30.40 | $14.39 | 952,160 |
| 2016-04-11 | $27.64 | $27.64 | $27.64 | $27.64 | $13.08 | 222,080 |
| 2016-04-08 | $25.13 | $25.13 | $25.13 | $25.13 | $11.89 | 0 |
| 2016-04-07 | $25.13 | $25.13 | $25.13 | $25.13 | $11.89 | 0 |
| 2016-04-06 | $25.13 | $25.13 | $25.13 | $25.13 | $11.89 | 0 |
| 2016-04-05 | $25.13 | $25.13 | $25.13 | $25.13 | $11.89 | 0 |
| 2016-04-04 | $25.13 | $25.13 | $25.13 | $25.13 | $11.89 | 0 |
| 2016-04-01 | $25.13 | $25.13 | $25.13 | $25.13 | $11.89 | 0 |
| 2016-03-31 | $25.13 | $25.13 | $25.13 | $25.13 | $11.89 | 0 |
| 2016-03-30 | $25.13 | $25.13 | $25.13 | $25.13 | $11.89 | 0 |
| 2016-03-29 | $25.13 | $25.13 | $25.13 | $25.13 | $11.89 | 0 |
| 2016-03-28 | $25.13 | $25.13 | $25.13 | $25.13 | $11.89 | 0 |
| 2016-03-25 | $25.13 | $25.13 | $25.13 | $25.13 | $11.89 | 0 |
| 2016-03-24 | $25.13 | $25.13 | $25.13 | $25.13 | $11.89 | 0 |
| 2016-03-23 | $25.13 | $25.13 | $25.13 | $25.13 | $11.89 | 0 |
| 2016-03-22 | $25.13 | $25.13 | $25.13 | $25.13 | $11.89 | 0 |
| 2016-03-21 | $25.13 | $25.13 | $25.13 | $25.13 | $11.89 | 0 |
| 2016-03-18 | $25.13 | $25.13 | $25.13 | $25.13 | $11.89 | 0 |
| 2016-03-17 | $25.13 | $25.13 | $25.13 | $25.13 | $11.89 | 0 |
| 2016-03-16 | $25.13 | $25.13 | $25.13 | $25.13 | $11.89 | 0 |
| 2016-03-15 | $25.13 | $25.13 | $25.13 | $25.13 | $11.89 | 0 |
| 2016-03-14 | $25.13 | $25.13 | $25.13 | $25.13 | $11.89 | 0 |
| 2016-03-11 | $25.13 | $25.13 | $25.13 | $25.13 | $11.89 | 0 |
| 2016-03-10 | $25.13 | $25.13 | $25.13 | $25.13 | $11.89 | 0 |
| 2016-03-09 | $25.13 | $25.13 | $25.13 | $25.13 | $11.89 | 0 |
| 2016-03-08 | $25.13 | $25.13 | $25.13 | $25.13 | $11.89 | 0 |
| 2016-03-07 | $25.13 | $25.13 | $25.13 | $25.13 | $11.89 | 0 |
| 2016-03-04 | $25.13 | $25.13 | $25.13 | $25.13 | $11.89 | 0 |
| 2016-03-03 | $25.13 | $25.13 | $25.13 | $25.13 | $11.89 | 0 |
| 2016-03-02 | $25.13 | $25.13 | $25.13 | $25.13 | $11.89 | 0 |
| 2016-03-01 | $25.13 | $25.13 | $25.13 | $25.13 | $11.89 | 0 |
| 2016-02-29 | $25.13 | $25.13 | $25.13 | $25.13 | $11.89 | 0 |
| 2016-02-26 | $25.13 | $25.13 | $25.13 | $25.13 | $11.89 | 0 |
| 2016-02-25 | $25.13 | $25.13 | $25.13 | $25.13 | $11.89 | 0 |
| 2016-02-24 | $25.13 | $25.13 | $25.13 | $25.13 | $11.89 | 0 |
| 2016-02-23 | $25.13 | $25.13 | $25.13 | $25.13 | $11.89 | 0 |
| 2016-02-22 | $25.13 | $25.13 | $25.13 | $25.13 | $11.89 | 0 |
| 2016-02-19 | $25.13 | $25.13 | $25.13 | $25.13 | $11.89 | 0 |
| 2016-02-18 | $25.13 | $25.13 | $25.13 | $25.13 | $11.89 | 0 |
| 2016-02-17 | $25.13 | $25.13 | $25.13 | $25.13 | $11.89 | 0 |
| 2016-02-16 | $25.13 | $25.13 | $25.13 | $25.13 | $11.89 | 0 |
| 2016-02-15 | $25.13 | $25.13 | $25.13 | $25.13 | $11.89 | 0 |
| 2016-02-12 | $25.13 | $25.13 | $25.13 | $25.13 | $11.89 | 0 |
| 2016-02-11 | $25.13 | $25.13 | $25.13 | $25.13 | $11.89 | 0 |
| 2016-02-10 | $25.13 | $25.13 | $25.13 | $25.13 | $11.89 | 0 |
| 2016-02-09 | $25.13 | $25.13 | $25.13 | $25.13 | $11.89 | 0 |
| 2016-02-08 | $25.13 | $25.13 | $25.13 | $25.13 | $11.89 | 0 |
| 2016-02-05 | $25.13 | $25.13 | $25.13 | $25.13 | $11.89 | 0 |
| 2016-02-04 | $25.13 | $25.13 | $25.13 | $25.13 | $11.89 | 0 |
| 2016-02-03 | $25.13 | $25.13 | $25.13 | $25.13 | $11.89 | 0 |
| 2016-02-02 | $25.13 | $25.13 | $25.13 | $25.13 | $11.89 | 0 |
| 2016-02-01 | $25.13 | $25.13 | $25.13 | $25.13 | $11.89 | 0 |
| 2016-01-29 | $25.13 | $25.13 | $25.13 | $25.13 | $11.89 | 0 |
| 2016-01-28 | $25.13 | $25.13 | $25.13 | $25.13 | $11.89 | 0 |
| 2016-01-27 | $25.13 | $25.13 | $25.13 | $25.13 | $11.89 | 0 |
| 2016-01-26 | $25.13 | $25.13 | $25.13 | $25.13 | $11.89 | 0 |
| 2016-01-25 | $25.13 | $25.13 | $25.13 | $25.13 | $11.89 | 0 |
| 2016-01-22 | $25.13 | $25.13 | $25.13 | $25.13 | $11.89 | 0 |
| 2016-01-21 | $25.13 | $25.13 | $25.13 | $25.13 | $11.89 | 0 |
| 2016-01-20 | $25.13 | $25.13 | $25.13 | $25.13 | $11.89 | 0 |
| 2016-01-19 | $25.13 | $25.13 | $25.13 | $25.13 | $11.89 | 0 |
| 2016-01-18 | $25.13 | $25.13 | $25.13 | $25.13 | $11.89 | 0 |
| 2016-01-15 | $25.13 | $25.13 | $25.13 | $25.13 | $11.89 | 0 |
| 2016-01-14 | $25.13 | $25.13 | $25.13 | $25.13 | $11.89 | 0 |
| 2016-01-13 | $25.13 | $25.13 | $25.13 | $25.13 | $11.89 | 0 |
| 2016-01-12 | $25.13 | $25.13 | $25.13 | $25.13 | $11.89 | 0 |
| 2016-01-11 | $25.13 | $25.13 | $25.13 | $25.13 | $11.89 | 0 |
| 2016-01-08 | $25.13 | $25.13 | $25.13 | $25.13 | $11.89 | 0 |
| 2016-01-07 | $25.13 | $25.13 | $25.13 | $25.13 | $11.89 | 0 |
| 2016-01-06 | $25.13 | $25.13 | $25.13 | $25.13 | $11.89 | 0 |
| 2016-01-05 | $25.13 | $25.13 | $25.13 | $25.13 | $11.89 | 0 |
| 2016-01-04 | $25.13 | $25.13 | $25.13 | $25.13 | $11.89 | 0 |
| 2016-01-01 | $25.13 | $25.13 | $25.13 | $25.13 | $11.89 | 0 |
| 2015-12-31 | $24.36 | $25.99 | $23.61 | $25.13 | $11.89 | 4,350,810 |
| 2015-12-30 | $24.23 | $24.97 | $24.19 | $24.35 | $11.52 | 3,371,630 |
| 2015-12-29 | $24.74 | $25.15 | $23.60 | $24.23 | $11.47 | 3,352,660 |
| 2015-12-28 | $25.28 | $26.08 | $24.55 | $24.74 | $11.71 | 4,350,720 |
| 2015-12-25 | $24.80 | $26.05 | $24.20 | $25.47 | $12.05 | 5,382,460 |
| 2015-12-24 | $23.50 | $24.60 | $23.11 | $24.57 | $11.63 | 5,015,290 |
| 2015-12-23 | $23.29 | $24.10 | $22.70 | $23.69 | $11.21 | 4,705,430 |
| 2015-12-22 | $23.50 | $23.94 | $22.93 | $23.29 | $11.02 | 4,063,570 |
| 2015-12-21 | $22.96 | $24.40 | $22.70 | $23.74 | $11.24 | 5,839,100 |
| 2015-12-18 | $23.10 | $23.30 | $22.46 | $23.12 | $10.94 | 4,355,840 |
| 2015-12-17 | $23.25 | $23.80 | $22.65 | $23.15 | $10.96 | 5,122,240 |
| 2015-12-16 | $22.13 | $23.55 | $21.72 | $23.09 | $10.93 | 6,909,680 |
| 2015-12-15 | $20.42 | $22.31 | $20.39 | $21.96 | $10.39 | 5,774,160 |
| 2015-12-14 | $20.08 | $20.47 | $19.43 | $20.33 | $9.62 | 2,159,410 |
| 2015-12-11 | $20.45 | $20.48 | $19.61 | $19.90 | $9.42 | 2,851,460 |
| 2015-12-10 | $20.77 | $21.17 | $20.23 | $20.42 | $9.66 | 3,439,140 |
| 2015-12-09 | $21.25 | $21.87 | $20.64 | $21.19 | $10.03 | 3,915,360 |
| 2015-12-08 | $20.85 | $21.88 | $20.62 | $21.53 | $10.19 | 5,762,270 |
| 2015-12-07 | $20.30 | $21.25 | $20.00 | $20.96 | $9.92 | 4,572,690 |
| 2015-12-04 | $20.60 | $21.11 | $20.16 | $20.19 | $9.55 | 2,866,050 |
| 2015-12-03 | $19.60 | $20.89 | $19.60 | $20.67 | $9.78 | 2,921,510 |
| 2015-12-02 | $20.02 | $20.50 | $18.25 | $20.14 | $9.53 | 2,769,130 |
| 2015-12-01 | $20.38 | $21.10 | $19.89 | $20.22 | $9.57 | 4,610,970 |
| 2015-11-30 | $21.93 | $22.20 | $19.63 | $20.99 | $9.93 | 8,349,930 |
| 2015-11-27 | $24.00 | $24.50 | $21.81 | $21.81 | $10.32 | 7,615,010 |
| 2015-11-26 | $22.70 | $24.45 | $22.53 | $24.23 | $11.47 | 6,958,800 |
| 2015-11-25 | $21.50 | $23.34 | $21.03 | $22.92 | $10.85 | 4,872,650 |
| 2015-11-24 | $21.26 | $21.61 | $20.60 | $21.32 | $10.09 | 3,308,220 |
| 2015-11-23 | $21.80 | $22.15 | $21.03 | $21.25 | $10.06 | 4,682,980 |
| 2015-11-20 | $20.76 | $22.18 | $20.76 | $21.87 | $10.35 | 5,054,730 |
| 2015-11-19 | $20.23 | $20.84 | $20.10 | $20.76 | $9.82 | 3,478,100 |
| 2015-11-18 | $20.05 | $20.87 | $19.77 | $20.08 | $9.50 | 4,842,040 |
| 2015-11-17 | $19.70 | $21.20 | $19.65 | $19.77 | $9.36 | 6,268,420 |
| 2015-11-16 | $18.60 | $19.70 | $18.40 | $19.58 | $9.27 | 2,784,870 |
| 2015-11-13 | $19.11 | $19.72 | $18.95 | $19.05 | $9.02 | 3,563,670 |
| 2015-11-12 | $20.18 | $20.19 | $19.17 | $19.38 | $9.17 | 3,568,180 |
| 2015-11-11 | $19.18 | $20.25 | $19.10 | $20.02 | $9.47 | 4,089,800 |
| 2015-11-10 | $19.14 | $19.88 | $18.90 | $19.22 | $9.10 | 4,743,580 |
| 2015-11-09 | $18.75 | $19.99 | $18.11 | $19.34 | $9.15 | 5,295,850 |
| 2015-11-06 | $18.40 | $19.10 | $18.30 | $18.75 | $8.87 | 3,802,700 |
| 2015-11-05 | $18.88 | $18.98 | $18.18 | $18.39 | $8.70 | 4,982,820 |
| 2015-11-04 | $17.77 | $19.00 | $17.52 | $18.89 | $8.94 | 6,082,040 |
| 2015-11-03 | $18.05 | $18.91 | $17.71 | $18.28 | $8.65 | 8,138,510 |
| 2015-11-02 | $17.50 | $18.33 | $17.00 | $17.19 | $8.14 | 4,814,060 |
| 2015-10-30 | $17.85 | $19.03 | $17.60 | $18.38 | $8.70 | 8,041,460 |
| 2015-10-29 | $17.09 | $18.17 | $16.80 | $17.88 | $8.46 | 8,634,580 |
| 2015-10-28 | $16.39 | $17.67 | $16.31 | $17.00 | $8.05 | 9,300,420 |
| 2015-10-27 | $16.75 | $16.75 | $15.77 | $16.53 | $7.82 | 4,905,910 |
| 2015-10-26 | $16.69 | $17.28 | $16.33 | $16.83 | $7.96 | 4,796,310 |
| 2015-10-23 | $15.82 | $16.70 | $15.71 | $16.58 | $7.85 | 4,907,670 |
| 2015-10-22 | $15.23 | $15.93 | $14.90 | $15.73 | $7.44 | 4,539,200 |
| 2015-10-21 | $16.83 | $17.26 | $15.16 | $15.19 | $7.19 | 7,176,600 |
| 2015-10-20 | $16.40 | $16.87 | $16.06 | $16.71 | $7.91 | 5,742,880 |
| 2015-10-19 | $16.75 | $16.85 | $15.90 | $16.46 | $7.79 | 5,037,710 |
| 2015-10-16 | $16.91 | $16.91 | $16.23 | $16.74 | $7.92 | 5,834,210 |
| 2015-10-15 | $15.91 | $16.72 | $15.80 | $16.64 | $7.87 | 3,935,620 |
| 2015-10-14 | $16.44 | $16.49 | $15.94 | $15.96 | $7.55 | 3,448,970 |
| 2015-10-13 | $15.90 | $16.76 | $15.90 | $16.46 | $7.79 | 5,480,780 |
| 2015-10-12 | $15.61 | $16.35 | $15.61 | $16.18 | $7.66 | 6,533,630 |
| 2015-10-09 | $14.90 | $15.69 | $14.80 | $15.55 | $7.36 | 4,812,910 |
| 2015-10-08 | $14.93 | $15.23 | $14.75 | $14.87 | $7.04 | 3,904,610 |
| 2015-10-07 | $14.41 | $14.41 | $14.41 | $14.41 | $6.82 | 0 |
| 2015-10-06 | $14.41 | $14.41 | $14.41 | $14.41 | $6.82 | 0 |
| 2015-10-05 | $14.41 | $14.41 | $14.41 | $14.41 | $6.82 | 0 |
| 2015-10-02 | $14.41 | $14.41 | $14.41 | $14.41 | $6.82 | 0 |
| 2015-10-01 | $14.41 | $14.41 | $14.41 | $14.41 | $6.82 | 0 |
| 2015-09-30 | $14.41 | $14.56 | $14.20 | $14.41 | $6.82 | 1,959,600 |
| 2015-09-29 | $14.25 | $14.47 | $13.86 | $14.40 | $6.81 | 2,964,210 |
| 2015-09-28 | $14.35 | $14.67 | $13.86 | $14.59 | $6.90 | 3,059,830 |
| 2015-09-25 | $15.30 | $15.55 | $14.10 | $14.33 | $6.78 | 5,223,740 |
| 2015-09-24 | $15.31 | $15.68 | $15.15 | $15.38 | $7.28 | 4,408,910 |
| 2015-09-23 | $15.20 | $15.69 | $15.07 | $15.21 | $7.20 | 6,582,530 |
| 2015-09-22 | $16.11 | $16.39 | $15.61 | $15.86 | $7.51 | 9,460,690 |
| 2015-09-21 | $15.00 | $16.50 | $14.76 | $16.38 | $7.75 | 12,877,210 |
| 2015-09-18 | $14.37 | $15.70 | $13.56 | $15.52 | $7.34 | 15,901,370 |
| 2015-09-17 | $14.90 | $15.78 | $14.50 | $14.52 | $6.87 | 7,883,810 |
| 2015-09-16 | $13.55 | $14.86 | $13.55 | $14.86 | $7.03 | 5,079,290 |
| 2015-09-15 | $13.66 | $14.70 | $13.00 | $13.51 | $6.39 | 4,809,790 |
| 2015-09-14 | $15.60 | $16.00 | $14.02 | $14.02 | $6.64 | 5,463,770 |
| 2015-09-11 | $15.30 | $15.77 | $15.15 | $15.58 | $7.37 | 3,877,780 |
| 2015-09-10 | $15.37 | $15.78 | $15.04 | $15.07 | $7.13 | 3,346,080 |
| 2015-09-09 | $15.48 | $15.99 | $15.11 | $15.78 | $7.47 | 6,229,010 |
| 2015-09-08 | $13.51 | $15.08 | $13.25 | $15.08 | $7.14 | 5,581,390 |
| 2015-09-07 | $13.70 | $14.07 | $13.20 | $13.71 | $6.49 | 4,568,250 |
| 2015-09-04 | $12.83 | $12.83 | $12.83 | $12.83 | $6.07 | 0 |
| 2015-09-03 | $12.83 | $12.83 | $12.83 | $12.83 | $6.07 | 0 |
| 2015-09-02 | $12.49 | $14.09 | $12.49 | $12.83 | $6.07 | 4,345,380 |
| 2015-09-01 | $14.88 | $15.09 | $13.42 | $13.48 | $6.38 | 5,556,670 |
| 2015-08-31 | $15.55 | $15.55 | $14.60 | $14.81 | $7.01 | 4,625,160 |
| 2015-08-28 | $14.60 | $15.63 | $14.60 | $15.58 | $7.37 | 8,975,030 |
| 2015-08-27 | $14.20 | $14.80 | $13.50 | $14.33 | $6.78 | 7,895,600 |
| 2015-08-26 | $13.30 | $14.52 | $12.88 | $13.78 | $6.52 | 8,711,990 |
| 2015-08-25 | $13.50 | $14.34 | $13.21 | $13.21 | $6.25 | 6,789,520 |
| 2015-08-24 | $15.66 | $15.66 | $14.68 | $14.68 | $6.95 | 4,028,400 |
| 2015-08-21 | $17.31 | $17.65 | $16.19 | $16.31 | $7.72 | 4,171,970 |
| 2015-08-20 | $17.06 | $18.78 | $16.83 | $17.72 | $8.39 | 7,574,210 |
| 2015-08-19 | $16.80 | $17.99 | $15.67 | $17.60 | $8.33 | 6,478,570 |
| 2015-08-18 | $18.82 | $19.30 | $17.41 | $17.41 | $8.24 | 5,748,460 |
| 2015-08-17 | $18.20 | $19.73 | $18.18 | $19.34 | $9.15 | 8,835,340 |
| 2015-08-14 | $19.48 | $19.54 | $18.58 | $18.66 | $8.83 | 8,283,590 |
| 2015-08-13 | $19.00 | $19.61 | $18.57 | $19.39 | $9.18 | 10,387,430 |
| 2015-08-12 | $18.50 | $20.20 | $18.11 | $19.64 | $9.29 | 13,219,840 |
| 2015-08-11 | $17.92 | $19.50 | $17.80 | $18.59 | $8.80 | 12,461,780 |
| 2015-08-10 | $17.65 | $18.45 | $17.20 | $18.00 | $8.52 | 8,628,860 |
| 2015-08-07 | $17.24 | $17.59 | $17.02 | $17.39 | $8.23 | 5,867,040 |
| 2015-08-06 | $16.88 | $18.35 | $16.58 | $17.04 | $8.06 | 9,694,040 |
| 2015-08-05 | $15.88 | $17.61 | $15.52 | $17.61 | $8.33 | 11,993,830 |
| 2015-08-04 | $14.70 | $16.05 | $14.36 | $16.01 | $7.58 | 6,870,730 |
| 2015-08-03 | $15.80 | $15.80 | $14.75 | $14.75 | $6.98 | 7,769,620 |
| 2015-07-31 | $16.60 | $17.99 | $16.39 | $16.39 | $7.76 | 9,912,460 |
| 2015-07-30 | $18.21 | $18.21 | $18.21 | $18.21 | $8.62 | 0 |
| 2015-07-29 | $18.21 | $18.21 | $18.21 | $18.21 | $8.62 | 0 |
| 2015-07-28 | $18.21 | $18.21 | $18.21 | $18.21 | $8.62 | 0 |
| 2015-07-27 | $18.21 | $18.21 | $18.21 | $18.21 | $8.62 | 0 |
| 2015-07-24 | $18.21 | $18.21 | $18.21 | $18.21 | $8.62 | 0 |
| 2015-07-23 | $18.21 | $18.21 | $18.21 | $18.21 | $8.62 | 0 |
| 2015-07-22 | $18.21 | $18.21 | $18.21 | $18.21 | $8.62 | 0 |
| 2015-07-21 | $18.21 | $18.21 | $18.21 | $18.21 | $8.62 | 0 |
| 2015-07-20 | $17.50 | $18.62 | $17.10 | $18.21 | $8.62 | 17,324,730 |
| 2015-07-17 | $15.99 | $16.93 | $15.30 | $16.93 | $8.01 | 19,519,780 |
| 2015-07-16 | $14.00 | $15.39 | $13.90 | $15.39 | $7.28 | 15,714,280 |
| 2015-07-15 | $15.00 | $15.50 | $13.66 | $13.99 | $6.62 | 11,241,110 |
| 2015-07-14 | $15.11 | $15.11 | $14.38 | $15.11 | $7.15 | 12,277,190 |
| 2015-07-13 | $13.74 | $13.74 | $13.74 | $13.74 | $6.50 | 1,410,220 |
| 2015-07-10 | $12.19 | $12.49 | $12.19 | $12.49 | $5.91 | 4,136,080 |
| 2015-07-09 | $10.29 | $11.35 | $10.28 | $11.35 | $5.37 | 10,090,420 |
| 2015-07-08 | $10.25 | $10.90 | $10.10 | $10.32 | $4.88 | 19,600,490 |
| 2015-07-07 | $12.21 | $12.59 | $10.91 | $11.22 | $5.31 | 15,018,980 |
| 2015-07-06 | $14.80 | $14.80 | $12.12 | $12.12 | $5.74 | 8,706,880 |
| 2015-07-03 | $14.61 | $15.18 | $13.44 | $13.47 | $6.37 | 7,517,000 |
| 2015-07-02 | $16.37 | $16.59 | $14.93 | $14.93 | $7.07 | 8,018,200 |
| 2015-07-01 | $17.99 | $18.50 | $16.59 | $16.59 | $7.85 | 7,593,420 |
| 2015-06-30 | $17.51 | $18.59 | $16.15 | $18.43 | $8.72 | 8,664,920 |
| 2015-06-29 | $20.25 | $20.67 | $17.94 | $17.94 | $8.49 | 5,503,130 |
| 2015-06-26 | $21.70 | $21.70 | $19.93 | $19.93 | $9.43 | 4,946,470 |
| 2015-06-25 | $22.40 | $23.60 | $21.60 | $22.14 | $10.48 | 6,778,030 |
| 2015-06-24 | $22.25 | $22.49 | $21.40 | $22.17 | $10.49 | 5,347,960 |
| 2015-06-23 | $22.55 | $22.78 | $20.15 | $21.84 | $10.34 | 4,879,650 |
| 2015-06-22 | $22.32 | $22.32 | $22.32 | $22.32 | $10.56 | 0 |
| 2015-06-19 | $23.50 | $24.50 | $22.32 | $22.32 | $10.56 | 4,411,940 |
| 2015-06-18 | $24.80 | $26.15 | $24.50 | $24.80 | $11.74 | 5,845,710 |
| 2015-06-17 | $24.91 | $25.34 | $23.41 | $25.05 | $11.86 | 7,963,270 |
| 2015-06-16 | $27.36 | $27.38 | $25.06 | $25.26 | $11.95 | 10,109,170 |
| 2015-06-15 | $27.28 | $28.91 | $27.28 | $27.56 | $13.04 | 15,520,000 |
| 2015-06-12 | $27.26 | $27.72 | $26.65 | $27.18 | $12.86 | 14,760,080 |
| 2015-06-11 | $25.57 | $27.04 | $25.55 | $27.02 | $12.79 | 14,129,530 |
| 2015-06-10 | $25.47 | $26.08 | $25.11 | $25.78 | $12.20 | 8,227,020 |
| 2015-06-09 | $25.80 | $26.35 | $25.43 | $25.71 | $12.17 | 7,357,360 |
| 2015-06-08 | $25.51 | $25.96 | $25.20 | $25.95 | $12.28 | 10,135,120 |
| 2015-06-05 | $25.60 | $26.33 | $24.76 | $25.51 | $12.07 | 10,960,700 |
| 2015-06-04 | $26.80 | $26.80 | $24.17 | $25.30 | $11.97 | 11,948,490 |
| 2015-06-03 | $26.47 | $27.50 | $26.06 | $26.95 | $12.71 | 17,595,120 |
| 2015-06-02 | $25.35 | $26.17 | $24.99 | $26.06 | $12.24 | 17,594,800 |
| 2015-06-01 | $24.43 | $25.01 | $24.00 | $24.96 | $11.73 | 19,346,160 |
| 2015-05-29 | $25.25 | $26.56 | $23.63 | $24.86 | $11.68 | 19,885,070 |
| 2015-05-28 | $29.27 | $29.27 | $26.25 | $26.25 | $12.33 | 22,281,790 |
| 2015-05-27 | $27.90 | $29.50 | $27.63 | $29.17 | $13.71 | 26,289,650 |
| 2015-05-26 | $27.35 | $27.85 | $27.00 | $27.80 | $13.06 | 20,851,150 |