ENN Ecological Holdings Company Ltd (600803) Exchange: SHG
Data as of Aug. 22, 2025
$18.93 ($0.30) 1.61%
ENN Ecological Holdings Company Ltd - Daily Information
Click for more stock information on ENN Ecological Holdings Company Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $18.60 |
| Previous Close | $18.93 |
| High | $18.94 |
| Low | $18.59 |
| Adjusted Open | $18.60 |
| Previous Adjusted Close | $18.93 |
| Adjusted High | $18.94 |
| Adjusted Low | $18.59 |
Invest in ENN Ecological Holdings Company Ltd (600803)
Historical Stock Data for ENN Ecological Holdings Company Ltd (600803)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | $18.60 | $18.94 | $18.59 | $18.93 | $18.93 | 8,513,860 |
| 2025-08-07 | $18.81 | $18.98 | $18.62 | $18.63 | $18.63 | 7,060,570 |
| 2025-08-06 | $18.75 | $18.93 | $18.50 | $18.85 | $18.85 | 13,753,490 |
| 2025-08-05 | $18.67 | $18.83 | $18.60 | $18.83 | $18.83 | 7,415,360 |
| 2025-08-04 | $18.48 | $18.70 | $18.43 | $18.66 | $18.66 | 4,725,500 |
| 2025-08-01 | $18.39 | $18.72 | $18.39 | $18.54 | $18.54 | 5,680,580 |
| 2025-07-31 | $18.60 | $18.60 | $18.38 | $18.43 | $18.43 | 5,041,130 |
| 2025-07-30 | $18.47 | $18.74 | $18.46 | $18.65 | $18.65 | 4,805,450 |
| 2025-07-29 | $18.66 | $18.67 | $18.35 | $18.45 | $18.45 | 5,956,960 |
| 2025-07-28 | $18.49 | $18.80 | $18.45 | $18.66 | $18.66 | 8,789,730 |
| 2025-07-25 | $18.52 | $18.67 | $18.42 | $18.50 | $18.50 | 5,547,600 |
| 2025-07-24 | $18.45 | $18.55 | $18.35 | $18.52 | $18.52 | 5,517,460 |
| 2025-07-23 | $18.80 | $18.88 | $18.45 | $18.45 | $18.45 | 7,846,680 |
| 2025-07-22 | $18.81 | $18.81 | $18.35 | $18.70 | $18.70 | 8,256,010 |
| 2025-07-21 | $19.68 | $19.81 | $19.62 | $19.78 | $19.78 | 7,171,240 |
| 2025-07-18 | $19.65 | $19.78 | $19.42 | $19.62 | $19.62 | 6,791,800 |
| 2025-07-17 | $19.60 | $19.68 | $19.55 | $19.61 | $19.61 | 4,399,800 |
| 2025-07-16 | $19.57 | $19.68 | $19.49 | $19.61 | $19.61 | 5,219,920 |
| 2025-07-15 | $19.27 | $19.53 | $19.25 | $19.49 | $19.49 | 5,241,890 |
| 2025-07-14 | $19.21 | $19.43 | $19.17 | $19.30 | $19.30 | 5,827,200 |
| 2025-07-11 | $19.15 | $19.31 | $19.11 | $19.14 | $19.14 | 9,317,000 |
| 2025-07-10 | $19.25 | $19.36 | $19.14 | $19.14 | $19.14 | 4,963,700 |
| 2025-07-09 | $19.50 | $19.59 | $19.18 | $19.20 | $19.20 | 7,355,680 |
| 2025-07-08 | $19.82 | $19.95 | $19.48 | $19.50 | $19.50 | 5,880,840 |
| 2025-07-07 | $19.70 | $19.85 | $19.52 | $19.82 | $19.82 | 5,501,760 |
| 2025-07-04 | $19.93 | $20.02 | $19.54 | $19.63 | $19.63 | 8,037,700 |
| 2025-07-03 | $19.38 | $20.05 | $19.28 | $19.89 | $19.89 | 14,648,770 |
| 2025-07-02 | $18.78 | $19.44 | $18.75 | $19.38 | $19.38 | 11,619,700 |
| 2025-06-30 | $18.71 | $18.99 | $18.65 | $18.90 | $18.90 | 5,774,890 |
| 2025-06-27 | $18.64 | $18.78 | $18.63 | $18.70 | $18.70 | 3,471,520 |
| 2025-06-26 | $18.75 | $18.94 | $18.63 | $18.71 | $18.71 | 5,512,600 |
| 2025-06-25 | $18.78 | $18.86 | $18.66 | $18.76 | $18.76 | 3,726,740 |
| 2025-06-24 | $18.70 | $18.84 | $18.43 | $18.84 | $18.84 | 5,639,720 |
| 2025-06-23 | $18.56 | $18.85 | $18.56 | $18.70 | $18.70 | 3,842,300 |
| 2025-06-20 | $18.73 | $18.78 | $18.56 | $18.56 | $18.56 | 3,996,260 |
| 2025-06-19 | $18.71 | $18.80 | $18.43 | $18.74 | $18.74 | 5,660,680 |
| 2025-06-18 | $18.90 | $18.90 | $18.72 | $18.73 | $18.73 | 3,467,530 |
| 2025-06-17 | $18.80 | $19.06 | $18.75 | $18.86 | $18.86 | 4,304,210 |
| 2025-06-13 | $19.01 | $19.22 | $18.99 | $19.08 | $19.08 | 5,302,580 |
| 2025-06-12 | $19.07 | $19.16 | $18.92 | $18.97 | $18.97 | 3,551,380 |
| 2025-06-11 | $19.13 | $19.19 | $19.02 | $19.09 | $19.09 | 3,404,370 |
| 2025-06-10 | $19.18 | $19.22 | $19.00 | $19.07 | $19.07 | 4,598,860 |
| 2025-06-09 | $19.22 | $19.26 | $19.03 | $19.18 | $19.18 | 4,460,170 |
| 2025-06-06 | $19.10 | $19.28 | $19.06 | $19.22 | $19.22 | 3,521,550 |
| 2025-06-05 | $19.15 | $19.20 | $19.06 | $19.07 | $19.07 | 2,412,440 |
| 2025-06-04 | $19.22 | $19.32 | $19.09 | $19.12 | $19.12 | 3,627,550 |
| 2025-06-03 | $18.89 | $19.23 | $18.75 | $19.20 | $19.20 | 8,301,250 |
| 2025-05-30 | $19.00 | $19.17 | $18.72 | $18.96 | $18.96 | 9,282,100 |
| 2025-05-29 | $18.82 | $18.99 | $18.76 | $18.98 | $18.98 | 4,681,290 |
| 2025-05-28 | $18.83 | $18.92 | $18.77 | $18.83 | $18.83 | 3,317,560 |
| 2025-05-27 | $18.79 | $18.99 | $18.78 | $18.82 | $18.82 | 4,280,860 |
| 2025-05-26 | $19.13 | $19.17 | $18.80 | $18.83 | $18.83 | 8,796,980 |
| 2025-05-23 | $19.41 | $19.53 | $19.20 | $19.20 | $19.20 | 6,101,850 |
| 2025-05-22 | $19.52 | $19.55 | $19.40 | $19.41 | $19.41 | 4,146,100 |
| 2025-05-21 | $19.56 | $19.65 | $19.43 | $19.57 | $19.57 | 5,276,530 |
| 2025-05-20 | $19.53 | $19.63 | $19.43 | $19.50 | $19.50 | 6,557,460 |
| 2025-05-19 | $19.43 | $19.70 | $19.41 | $19.46 | $19.46 | 7,945,760 |
| 2025-05-16 | $19.39 | $19.45 | $19.25 | $19.43 | $19.43 | 6,096,650 |
| 2025-05-15 | $19.38 | $19.52 | $19.33 | $19.40 | $19.40 | 7,606,860 |
| 2025-05-14 | $19.56 | $19.57 | $19.33 | $19.43 | $19.43 | 9,857,420 |
| 2025-05-13 | $19.70 | $19.75 | $19.44 | $19.58 | $19.58 | 6,352,280 |
| 2025-05-12 | $19.70 | $19.74 | $19.52 | $19.70 | $19.70 | 4,028,070 |
| 2025-05-09 | $19.85 | $19.96 | $19.52 | $19.62 | $19.62 | 8,045,900 |
| 2025-05-08 | $19.67 | $19.91 | $19.61 | $19.85 | $19.85 | 4,865,320 |
| 2025-05-07 | $20.00 | $20.00 | $19.64 | $19.74 | $19.74 | 5,923,880 |
| 2025-05-06 | $19.79 | $19.85 | $19.45 | $19.75 | $19.75 | 7,391,000 |
| 2025-04-30 | $20.00 | $20.05 | $19.66 | $19.76 | $19.76 | 5,471,720 |
| 2025-04-29 | $20.07 | $20.16 | $19.84 | $19.93 | $19.93 | 5,202,540 |
| 2025-04-28 | $19.69 | $20.37 | $19.59 | $20.10 | $20.10 | 9,286,720 |
| 2025-04-25 | $19.64 | $19.87 | $19.42 | $19.85 | $19.85 | 8,099,730 |
| 2025-04-24 | $19.44 | $19.77 | $19.42 | $19.65 | $19.65 | 6,178,310 |
| 2025-04-23 | $19.62 | $19.66 | $19.39 | $19.44 | $19.44 | 5,591,580 |
| 2025-04-22 | $19.62 | $19.79 | $19.44 | $19.61 | $19.61 | 7,009,340 |
| 2025-04-21 | $19.30 | $19.72 | $19.23 | $19.63 | $19.63 | 11,361,670 |
| 2025-04-18 | $19.25 | $19.30 | $19.06 | $19.22 | $19.22 | 5,507,270 |
| 2025-04-17 | $19.63 | $19.63 | $19.24 | $19.31 | $19.31 | 7,936,150 |
| 2025-04-16 | $19.65 | $19.70 | $19.39 | $19.63 | $19.63 | 6,881,610 |
| 2025-04-15 | $19.47 | $19.72 | $19.41 | $19.66 | $19.66 | 6,265,360 |
| 2025-04-14 | $19.50 | $19.57 | $19.31 | $19.50 | $19.50 | 8,013,830 |
| 2025-04-11 | $19.70 | $19.71 | $19.30 | $19.46 | $19.46 | 6,541,140 |
| 2025-04-10 | $19.94 | $19.94 | $19.45 | $19.66 | $19.66 | 15,866,700 |
| 2025-04-09 | $19.60 | $19.94 | $19.30 | $19.94 | $19.94 | 13,479,210 |
| 2025-04-08 | $19.16 | $19.70 | $18.92 | $19.70 | $19.70 | 16,443,260 |
| 2025-04-07 | $19.19 | $19.47 | $18.51 | $19.36 | $19.36 | 23,452,930 |
| 2025-04-03 | $19.17 | $19.94 | $19.04 | $19.87 | $19.87 | 12,915,350 |
| 2025-04-02 | $19.73 | $19.77 | $19.21 | $19.24 | $19.24 | 11,507,250 |
| 2025-04-01 | $19.60 | $19.79 | $19.40 | $19.78 | $19.78 | 6,428,660 |
| 2025-03-31 | $19.96 | $20.34 | $19.42 | $19.59 | $19.59 | 14,751,900 |
| 2025-03-28 | $19.90 | $20.16 | $19.19 | $19.94 | $19.94 | 16,801,020 |
| 2025-03-27 | $19.60 | $20.63 | $18.60 | $19.92 | $19.92 | 36,353,320 |
| 2025-03-18 | $19.63 | $19.71 | $19.49 | $19.65 | $19.65 | 5,606,490 |
| 2025-03-17 | $19.31 | $19.78 | $19.31 | $19.68 | $19.68 | 9,271,520 |
| 2025-03-14 | $19.36 | $19.58 | $19.26 | $19.35 | $19.35 | 10,072,320 |
| 2025-03-13 | $19.23 | $19.58 | $19.22 | $19.38 | $19.38 | 6,823,580 |
| 2025-03-12 | $19.67 | $19.69 | $19.22 | $19.28 | $19.28 | 7,016,370 |
| 2025-03-11 | $19.19 | $19.69 | $19.08 | $19.69 | $19.69 | 9,840,010 |
| 2025-03-10 | $19.19 | $19.34 | $19.04 | $19.26 | $19.26 | 6,534,210 |
| 2025-03-07 | $19.22 | $19.28 | $19.06 | $19.17 | $19.17 | 6,494,550 |
| 2025-03-06 | $19.47 | $19.66 | $19.22 | $19.27 | $19.27 | 10,322,700 |
| 2025-03-05 | $19.60 | $19.67 | $19.30 | $19.58 | $19.58 | 5,289,970 |
| 2025-03-04 | $19.70 | $19.89 | $19.46 | $19.52 | $19.52 | 7,728,800 |
| 2025-03-03 | $20.02 | $20.02 | $19.58 | $19.68 | $19.68 | 8,477,300 |
| 2025-02-28 | $19.80 | $20.27 | $19.62 | $20.27 | $20.27 | 11,213,770 |
| 2025-02-27 | $19.40 | $19.88 | $19.26 | $19.82 | $19.82 | 10,453,190 |
| 2025-02-26 | $19.30 | $19.50 | $19.08 | $19.40 | $19.40 | 9,293,510 |
| 2025-02-25 | $19.06 | $19.35 | $19.00 | $19.16 | $19.16 | 7,445,120 |
| 2025-02-24 | $18.88 | $19.52 | $18.88 | $19.21 | $19.21 | 16,374,660 |
| 2025-02-20 | $19.37 | $19.42 | $19.13 | $19.13 | $19.13 | 9,318,010 |
| 2025-02-19 | $19.72 | $19.91 | $19.07 | $19.47 | $19.47 | 15,860,680 |
| 2025-02-18 | $19.20 | $19.97 | $19.15 | $19.82 | $19.82 | 26,027,410 |
| 2025-02-17 | $19.03 | $19.07 | $18.59 | $19.04 | $19.04 | 12,441,500 |
| 2025-02-14 | $18.88 | $19.07 | $18.85 | $19.03 | $19.03 | 6,363,640 |
| 2025-02-13 | $19.01 | $19.10 | $18.88 | $18.88 | $18.88 | 7,667,190 |
| 2025-02-12 | $19.09 | $19.34 | $18.90 | $19.02 | $19.02 | 7,960,200 |
| 2025-02-11 | $19.06 | $19.30 | $19.04 | $19.14 | $19.14 | 6,899,350 |
| 2025-02-10 | $19.28 | $19.33 | $18.97 | $19.06 | $19.06 | 9,628,150 |
| 2025-02-07 | $19.27 | $19.52 | $19.17 | $19.31 | $19.31 | 10,632,620 |
| 2025-02-06 | $19.33 | $19.50 | $19.06 | $19.23 | $19.23 | 11,990,320 |
| 2025-02-05 | $20.23 | $20.37 | $18.88 | $19.46 | $19.46 | 23,211,200 |
| 2025-01-27 | $20.30 | $20.74 | $20.07 | $20.44 | $20.44 | 11,300,050 |
| 2025-01-24 | $20.93 | $21.10 | $20.11 | $20.27 | $20.27 | 13,011,630 |
| 2025-01-23 | $20.60 | $21.22 | $20.60 | $20.96 | $20.96 | 11,987,630 |
| 2025-01-22 | $19.76 | $20.68 | $19.75 | $20.60 | $20.60 | 19,651,960 |
| 2025-01-21 | $19.75 | $19.78 | $19.46 | $19.60 | $19.60 | 4,899,910 |
| 2025-01-20 | $19.83 | $20.05 | $19.62 | $19.70 | $19.70 | 7,199,410 |
| 2025-01-17 | $19.53 | $19.89 | $19.48 | $19.77 | $19.77 | 6,203,390 |
| 2025-01-16 | $20.12 | $20.15 | $19.71 | $19.76 | $19.76 | 7,004,100 |
| 2025-01-15 | $19.83 | $20.41 | $19.65 | $19.97 | $19.97 | 9,855,850 |
| 2025-01-14 | $19.75 | $19.99 | $19.57 | $19.97 | $19.97 | 6,551,660 |
| 2025-01-13 | $19.73 | $20.09 | $19.68 | $19.78 | $19.78 | 7,124,910 |
| 2025-01-09 | $20.01 | $20.05 | $19.56 | $19.68 | $19.68 | 7,548,800 |
| 2025-01-08 | $20.09 | $20.27 | $19.90 | $20.10 | $20.10 | 7,038,210 |
| 2025-01-07 | $20.72 | $20.78 | $19.98 | $20.10 | $20.10 | 11,035,810 |
| 2025-01-06 | $21.01 | $21.35 | $20.51 | $20.71 | $20.71 | 12,863,960 |
| 2025-01-03 | $21.23 | $21.40 | $20.85 | $21.00 | $21.00 | 10,228,130 |
| 2025-01-02 | $21.67 | $21.82 | $20.93 | $21.06 | $21.06 | 14,663,270 |
| 2024-12-31 | $21.25 | $21.87 | $21.15 | $21.68 | $21.68 | 15,085,700 |
| 2024-12-30 | $20.66 | $21.51 | $20.66 | $21.24 | $21.24 | 12,548,580 |
| 2024-12-27 | $20.59 | $21.17 | $20.38 | $20.79 | $20.79 | 11,256,410 |
| 2024-12-26 | $20.60 | $20.82 | $20.12 | $20.73 | $20.73 | 16,930,170 |
| 2024-12-25 | $20.05 | $20.76 | $19.82 | $20.71 | $20.71 | 18,969,810 |
| 2024-12-24 | $19.72 | $20.05 | $19.62 | $20.04 | $20.04 | 10,337,900 |
| 2024-12-23 | $19.61 | $20.05 | $19.60 | $19.73 | $19.73 | 8,650,290 |
| 2024-12-20 | $19.65 | $19.91 | $19.55 | $19.66 | $19.66 | 9,050,050 |
| 2024-12-19 | $19.90 | $20.00 | $19.62 | $19.65 | $19.65 | 7,878,040 |
| 2024-12-18 | $19.62 | $20.11 | $19.62 | $19.92 | $19.92 | 12,376,900 |
| 2024-12-17 | $19.65 | $20.11 | $19.55 | $19.72 | $19.72 | 17,616,330 |
| 2024-12-16 | $18.80 | $19.93 | $18.75 | $19.55 | $19.55 | 26,856,890 |
| 2024-12-13 | $18.85 | $18.86 | $18.58 | $18.58 | $18.58 | 7,688,600 |
| 2024-12-12 | $18.79 | $18.91 | $18.67 | $18.91 | $18.91 | 7,284,590 |
| 2024-12-11 | $18.65 | $18.92 | $18.63 | $18.77 | $18.77 | 8,183,030 |
| 2024-12-10 | $18.91 | $19.09 | $18.60 | $18.70 | $18.70 | 10,054,040 |
| 2024-12-09 | $18.52 | $18.81 | $18.44 | $18.69 | $18.69 | 7,027,740 |
| 2024-12-06 | $18.39 | $18.60 | $18.30 | $18.51 | $18.51 | 6,984,350 |
| 2024-12-05 | $18.58 | $18.61 | $18.32 | $18.40 | $18.40 | 5,455,630 |
| 2024-12-04 | $18.50 | $18.73 | $18.40 | $18.66 | $18.66 | 6,046,150 |
| 2024-12-03 | $18.49 | $18.71 | $18.38 | $18.57 | $18.57 | 8,474,310 |
| 2024-12-02 | $18.26 | $18.53 | $17.91 | $18.49 | $18.49 | 10,547,510 |
| 2024-11-29 | $18.37 | $18.47 | $18.20 | $18.29 | $18.29 | 8,456,820 |
| 2024-11-28 | $18.62 | $18.75 | $18.37 | $18.39 | $18.39 | 6,856,490 |
| 2024-11-27 | $18.45 | $18.83 | $18.33 | $18.62 | $18.62 | 7,417,150 |
| 2024-11-26 | $18.70 | $18.80 | $18.51 | $18.52 | $18.52 | 4,728,130 |
| 2024-11-25 | $18.76 | $19.19 | $18.60 | $18.71 | $18.71 | 8,016,270 |
| 2024-11-22 | $19.22 | $19.41 | $18.77 | $18.77 | $18.77 | 8,639,260 |
| 2024-11-21 | $19.17 | $19.50 | $19.07 | $19.31 | $19.31 | 7,072,350 |
| 2024-11-20 | $19.35 | $19.44 | $19.05 | $19.20 | $19.20 | 8,053,730 |
| 2024-11-19 | $19.16 | $19.35 | $19.00 | $19.35 | $19.35 | 6,932,710 |
| 2024-11-18 | $18.92 | $19.40 | $18.91 | $19.08 | $19.08 | 7,552,900 |
| 2024-11-15 | $19.35 | $19.41 | $19.03 | $19.03 | $19.03 | 8,599,000 |
| 2024-11-14 | $19.16 | $19.53 | $19.12 | $19.19 | $19.19 | 8,104,260 |
| 2024-11-13 | $19.40 | $19.47 | $19.17 | $19.20 | $19.20 | 9,824,390 |
| 2024-11-12 | $19.60 | $20.00 | $19.33 | $19.48 | $19.48 | 17,791,520 |
| 2024-11-11 | $19.57 | $19.71 | $19.07 | $19.68 | $19.68 | 14,454,490 |
| 2024-11-08 | $19.45 | $19.77 | $19.28 | $19.50 | $19.50 | 16,211,580 |
| 2024-11-07 | $18.28 | $19.24 | $18.26 | $19.21 | $19.21 | 19,500,720 |
| 2024-11-06 | $18.77 | $18.83 | $18.31 | $18.43 | $18.43 | 16,108,710 |
| 2024-11-05 | $18.66 | $18.77 | $18.39 | $18.76 | $18.76 | 9,453,800 |
| 2024-11-04 | $18.62 | $18.75 | $18.47 | $18.66 | $18.66 | 6,337,130 |
| 2024-11-01 | $18.24 | $18.74 | $18.24 | $18.63 | $18.63 | 8,435,770 |
| 2024-10-31 | $18.63 | $18.66 | $18.27 | $18.34 | $18.34 | 9,692,050 |
| 2024-10-30 | $18.81 | $19.02 | $18.40 | $18.50 | $18.50 | 12,712,220 |
| 2024-10-29 | $19.18 | $19.36 | $18.82 | $18.96 | $18.96 | 10,322,030 |
| 2024-10-28 | $19.05 | $19.16 | $18.66 | $19.16 | $19.16 | 10,275,570 |
| 2024-10-25 | $19.40 | $19.44 | $19.03 | $19.18 | $19.18 | 7,519,630 |
| 2024-10-24 | $19.38 | $19.45 | $19.19 | $19.38 | $19.38 | 5,135,600 |
| 2024-10-23 | $19.40 | $19.54 | $19.30 | $19.39 | $19.39 | 8,466,440 |
| 2024-10-22 | $18.93 | $19.45 | $18.92 | $19.45 | $19.45 | 9,740,810 |
| 2024-10-21 | $19.25 | $19.40 | $18.88 | $19.12 | $19.12 | 11,777,810 |
| 2024-10-18 | $18.90 | $19.47 | $18.74 | $19.24 | $19.24 | 11,584,220 |
| 2024-10-17 | $19.50 | $19.50 | $18.85 | $18.90 | $18.90 | 9,717,260 |
| 2024-10-16 | $19.28 | $19.62 | $19.15 | $19.31 | $19.31 | 9,009,160 |
| 2024-10-15 | $19.84 | $19.95 | $19.40 | $19.43 | $19.43 | 10,547,410 |
| 2024-10-14 | $19.37 | $20.11 | $19.22 | $19.84 | $19.84 | 15,063,800 |
| 2024-10-11 | $19.95 | $19.95 | $19.11 | $19.37 | $19.37 | 11,144,670 |
| 2024-10-10 | $19.67 | $20.42 | $19.50 | $19.72 | $19.72 | 22,664,700 |
| 2024-10-09 | $21.60 | $21.65 | $19.41 | $19.44 | $19.44 | 29,462,920 |
| 2024-10-08 | $22.48 | $22.64 | $20.35 | $21.57 | $21.57 | 35,386,080 |
| 2024-09-30 | $19.54 | $20.72 | $19.46 | $20.58 | $20.58 | 28,850,400 |
| 2024-09-27 | $18.56 | $19.23 | $18.56 | $18.97 | $18.97 | 15,423,490 |
| 2024-09-26 | $18.39 | $18.58 | $17.76 | $18.53 | $18.53 | 22,607,870 |
| 2024-09-25 | $19.30 | $19.69 | $18.38 | $18.43 | $18.43 | 22,394,510 |
| 2024-09-24 | $18.15 | $19.36 | $18.03 | $19.30 | $19.30 | 10,669,100 |
| 2024-09-23 | $17.93 | $18.19 | $17.86 | $18.02 | $18.02 | 4,349,630 |
| 2024-09-20 | $17.85 | $18.01 | $17.71 | $17.90 | $17.90 | 4,889,030 |
| 2024-09-19 | $18.03 | $18.16 | $17.63 | $17.91 | $17.91 | 4,256,920 |
| 2024-09-18 | $17.90 | $18.10 | $17.78 | $18.03 | $18.03 | 3,554,750 |
| 2024-09-13 | $17.75 | $17.90 | $17.52 | $17.78 | $17.78 | 4,570,080 |
| 2024-09-12 | $17.45 | $17.76 | $17.35 | $17.72 | $17.72 | 4,709,280 |
| 2024-09-11 | $17.80 | $17.87 | $17.15 | $17.56 | $17.56 | 8,901,970 |
| 2024-09-10 | $17.59 | $17.96 | $17.43 | $17.91 | $17.91 | 4,591,740 |
| 2024-09-09 | $18.00 | $18.16 | $17.57 | $17.59 | $17.59 | 5,166,460 |
| 2024-09-06 | $18.26 | $18.50 | $18.00 | $18.08 | $18.08 | 4,554,050 |
| 2024-09-05 | $18.18 | $18.40 | $18.10 | $18.34 | $18.34 | 5,107,700 |
| 2024-09-04 | $17.75 | $18.19 | $17.50 | $18.13 | $18.13 | 5,985,490 |
| 2024-09-03 | $17.88 | $18.09 | $17.62 | $17.78 | $17.78 | 4,902,070 |
| 2024-09-02 | $17.75 | $18.30 | $17.70 | $17.88 | $17.88 | 15,469,220 |
| 2024-08-30 | $17.60 | $18.09 | $17.48 | $17.67 | $17.67 | 9,016,000 |
| 2024-08-29 | $18.13 | $18.19 | $17.73 | $17.74 | $17.74 | 7,504,900 |
| 2024-08-28 | $17.54 | $18.20 | $17.54 | $18.11 | $18.11 | 6,687,240 |
| 2024-08-27 | $18.28 | $18.44 | $17.47 | $17.71 | $17.71 | 10,470,360 |
| 2024-08-26 | $18.80 | $18.95 | $17.80 | $18.35 | $18.35 | 10,558,170 |
| 2024-08-23 | $18.05 | $18.22 | $17.92 | $18.21 | $18.21 | 3,685,050 |
| 2024-08-22 | $18.04 | $18.19 | $17.80 | $18.06 | $18.06 | 4,127,770 |
| 2024-08-21 | $18.29 | $18.42 | $17.99 | $17.99 | $17.99 | 3,354,860 |
| 2024-08-20 | $18.59 | $18.68 | $18.15 | $18.44 | $18.44 | 5,147,760 |
| 2024-08-19 | $18.80 | $19.21 | $18.55 | $18.60 | $18.60 | 4,379,380 |
| 2024-08-16 | $19.05 | $19.23 | $18.84 | $19.15 | $19.15 | 4,448,480 |
| 2024-08-15 | $18.98 | $19.16 | $18.80 | $19.05 | $19.05 | 5,270,100 |
| 2024-08-14 | $18.76 | $19.22 | $18.59 | $18.98 | $18.98 | 5,457,000 |
| 2024-08-13 | $19.08 | $19.10 | $18.75 | $18.84 | $18.84 | 5,605,200 |
| 2024-08-12 | $18.58 | $19.05 | $18.30 | $18.81 | $18.81 | 7,384,860 |
| 2024-08-09 | $18.32 | $18.40 | $18.16 | $18.31 | $18.31 | 4,006,150 |
| 2024-08-08 | $18.49 | $18.60 | $18.25 | $18.26 | $18.26 | 2,736,300 |
| 2024-08-07 | $18.07 | $18.65 | $18.03 | $18.48 | $18.48 | 5,478,920 |
| 2024-08-06 | $18.05 | $18.24 | $17.91 | $18.08 | $18.08 | 5,129,190 |
| 2024-08-05 | $18.25 | $18.33 | $17.83 | $17.90 | $17.90 | 5,118,080 |
| 2024-08-02 | $18.15 | $18.42 | $18.07 | $18.34 | $18.34 | 4,834,000 |
| 2024-08-01 | $18.74 | $18.98 | $18.27 | $18.33 | $18.33 | 6,366,560 |
| 2024-07-31 | $19.29 | $19.70 | $18.97 | $19.63 | $19.63 | 8,451,930 |
| 2024-07-30 | $19.70 | $19.75 | $19.00 | $19.30 | $19.30 | 8,755,980 |
| 2024-07-29 | $19.67 | $19.82 | $19.45 | $19.72 | $19.72 | 5,269,320 |
| 2024-07-26 | $19.94 | $19.99 | $19.57 | $19.62 | $19.62 | 3,426,860 |
| 2024-07-25 | $20.17 | $20.20 | $19.77 | $19.81 | $19.81 | 5,982,800 |
| 2024-07-24 | $19.67 | $20.07 | $19.48 | $19.93 | $19.93 | 5,251,660 |
| 2024-07-23 | $19.85 | $20.26 | $19.67 | $19.67 | $19.67 | 4,408,580 |
| 2024-07-22 | $20.17 | $20.44 | $19.86 | $20.06 | $20.06 | 6,793,490 |
| 2024-07-19 | $20.70 | $20.74 | $20.23 | $20.43 | $20.43 | 5,990,220 |
| 2024-07-18 | $20.12 | $20.85 | $19.99 | $20.71 | $20.71 | 7,113,340 |
| 2024-07-17 | $19.98 | $20.27 | $19.66 | $20.13 | $20.13 | 7,386,160 |
| 2024-07-16 | $20.00 | $20.28 | $19.84 | $19.96 | $19.96 | 4,786,840 |
| 2024-07-15 | $20.01 | $20.30 | $19.88 | $20.10 | $20.10 | 4,940,850 |
| 2024-07-12 | $20.36 | $20.44 | $20.06 | $20.15 | $20.15 | 5,550,630 |
| 2024-07-11 | $20.42 | $20.43 | $19.98 | $20.36 | $20.36 | 8,728,580 |
| 2024-07-10 | $21.02 | $21.08 | $20.11 | $20.22 | $20.22 | 10,689,270 |
| 2024-07-09 | $21.04 | $21.22 | $20.83 | $20.94 | $20.94 | 5,255,660 |
| 2024-07-08 | $21.15 | $21.25 | $20.87 | $21.17 | $21.17 | 4,595,270 |
| 2024-07-05 | $21.23 | $21.36 | $20.70 | $21.15 | $21.15 | 5,701,130 |
| 2024-07-04 | $21.38 | $21.38 | $20.98 | $21.12 | $21.12 | 5,916,880 |
| 2024-07-03 | $21.19 | $21.63 | $20.96 | $21.10 | $21.10 | 5,519,000 |
| 2024-07-02 | $21.24 | $21.37 | $20.96 | $21.19 | $21.19 | 6,347,700 |
| 2024-07-01 | $20.80 | $21.44 | $20.58 | $21.21 | $21.21 | 7,929,330 |
| 2024-06-28 | $20.48 | $20.88 | $20.43 | $20.80 | $20.80 | 6,839,950 |
| 2024-06-27 | $20.77 | $20.93 | $20.43 | $20.48 | $20.48 | 4,917,230 |
| 2024-06-26 | $20.61 | $20.85 | $20.55 | $20.77 | $20.77 | 7,273,570 |
| 2024-06-25 | $21.03 | $21.26 | $20.70 | $20.85 | $20.85 | 6,441,470 |
| 2024-06-24 | $21.08 | $21.29 | $20.85 | $20.92 | $20.92 | 6,677,880 |
| 2024-06-21 | $21.17 | $21.58 | $20.85 | $21.17 | $21.17 | 8,103,220 |
| 2024-06-20 | $21.10 | $21.78 | $20.96 | $21.18 | $21.18 | 15,402,780 |
| 2024-06-19 | $21.00 | $21.50 | $20.93 | $21.14 | $21.14 | 10,021,090 |
| 2024-06-18 | $20.70 | $21.10 | $20.50 | $21.00 | $21.00 | 9,541,770 |
| 2024-06-17 | $20.68 | $21.08 | $20.40 | $20.82 | $20.82 | 14,716,510 |
| 2024-06-14 | $20.75 | $21.13 | $20.47 | $20.91 | $20.91 | 14,121,500 |
| 2024-06-13 | $20.55 | $20.78 | $20.36 | $20.71 | $20.71 | 10,993,290 |
| 2024-06-12 | $20.43 | $20.70 | $20.22 | $20.61 | $20.61 | 11,184,080 |
| 2024-06-11 | $20.57 | $20.67 | $20.06 | $20.52 | $20.52 | 15,646,100 |
| 2024-06-07 | $19.85 | $20.57 | $19.74 | $20.52 | $20.52 | 19,040,510 |
| 2024-06-06 | $19.12 | $19.99 | $18.97 | $19.86 | $19.86 | 14,564,640 |
| 2024-06-05 | $18.78 | $19.30 | $18.78 | $19.07 | $19.07 | 7,202,000 |
| 2024-06-04 | $18.56 | $18.99 | $18.56 | $18.96 | $18.96 | 8,117,690 |
| 2024-06-03 | $18.15 | $18.67 | $18.15 | $18.56 | $18.56 | 9,288,720 |
| 2024-05-31 | $18.41 | $18.49 | $18.07 | $18.19 | $18.19 | 7,071,330 |
| 2024-05-30 | $18.59 | $18.72 | $18.32 | $18.41 | $18.41 | 5,416,680 |
| 2024-05-29 | $18.56 | $18.84 | $18.44 | $18.64 | $18.64 | 5,224,240 |
| 2024-05-28 | $18.65 | $18.80 | $18.41 | $18.56 | $18.56 | 6,089,000 |
| 2024-05-27 | $18.42 | $18.65 | $18.32 | $18.60 | $18.60 | 5,550,050 |
| 2024-05-24 | $18.22 | $18.63 | $18.20 | $18.37 | $18.37 | 5,372,680 |
| 2024-05-23 | $18.40 | $18.50 | $18.22 | $18.28 | $18.28 | 4,216,000 |
| 2024-05-22 | $18.53 | $18.65 | $18.41 | $18.43 | $18.43 | 4,353,800 |
| 2024-05-21 | $18.45 | $18.64 | $18.34 | $18.53 | $18.53 | 5,248,300 |
| 2024-05-20 | $18.25 | $18.53 | $18.15 | $18.46 | $18.46 | 7,388,000 |
| 2024-05-17 | $18.45 | $18.58 | $18.20 | $18.29 | $18.29 | 6,140,400 |
| 2024-05-16 | $18.26 | $18.51 | $18.23 | $18.37 | $18.37 | 8,432,900 |
| 2024-05-15 | $18.47 | $18.64 | $18.20 | $18.24 | $18.24 | 6,560,230 |
| 2024-05-14 | $18.51 | $18.65 | $18.41 | $18.56 | $18.56 | 5,933,000 |
| 2024-05-13 | $18.56 | $18.76 | $18.46 | $18.60 | $18.60 | 9,355,740 |
| 2024-05-10 | $18.76 | $18.78 | $18.46 | $18.67 | $18.67 | 7,389,230 |
| 2024-05-09 | $18.43 | $18.74 | $18.40 | $18.62 | $18.62 | 6,854,220 |
| 2024-05-08 | $18.58 | $18.71 | $18.46 | $18.51 | $18.51 | 5,970,380 |
| 2024-05-07 | $18.33 | $18.78 | $18.19 | $18.62 | $18.62 | 9,521,150 |
| 2024-05-06 | $18.41 | $18.61 | $18.02 | $18.30 | $18.30 | 12,623,160 |
| 2024-04-30 | $17.83 | $18.25 | $17.71 | $18.06 | $18.06 | 13,054,210 |
| 2024-04-29 | $17.60 | $17.94 | $17.37 | $17.84 | $17.84 | 19,680,450 |
| 2024-04-26 | $18.20 | $18.25 | $17.70 | $17.72 | $17.72 | 14,989,490 |
| 2024-04-25 | $18.68 | $18.81 | $18.20 | $18.25 | $18.25 | 9,671,610 |
| 2024-04-24 | $18.47 | $18.73 | $18.33 | $18.68 | $18.68 | 6,487,990 |
| 2024-04-23 | $19.15 | $19.25 | $18.35 | $18.38 | $18.38 | 13,962,150 |
| 2024-04-22 | $18.93 | $19.48 | $18.85 | $19.21 | $19.21 | 12,096,770 |
| 2024-04-19 | $18.98 | $19.32 | $18.87 | $19.10 | $19.10 | 8,452,570 |
| 2024-04-18 | $19.24 | $19.40 | $18.72 | $18.95 | $18.95 | 12,467,570 |
| 2024-04-17 | $19.19 | $19.35 | $19.00 | $19.27 | $19.27 | 8,564,230 |
| 2024-04-16 | $19.68 | $19.68 | $19.04 | $19.24 | $19.24 | 9,877,140 |
| 2024-04-15 | $19.15 | $19.93 | $19.07 | $19.69 | $19.69 | 14,393,310 |
| 2024-04-12 | $19.27 | $19.39 | $18.99 | $19.03 | $19.03 | 6,726,810 |
| 2024-04-11 | $19.29 | $19.48 | $19.02 | $19.27 | $19.27 | 5,083,190 |
| 2024-04-10 | $18.96 | $19.54 | $18.89 | $19.25 | $19.25 | 6,614,010 |
| 2024-04-09 | $19.41 | $19.47 | $18.85 | $18.92 | $18.92 | 9,434,680 |
| 2024-04-08 | $18.77 | $19.65 | $18.63 | $19.40 | $19.40 | 16,109,620 |
| 2024-04-03 | $18.99 | $19.10 | $18.68 | $18.77 | $18.77 | 8,522,610 |
| 2024-04-02 | $18.82 | $19.22 | $18.81 | $18.99 | $18.99 | 9,255,570 |
| 2024-04-01 | $19.37 | $19.57 | $18.74 | $18.82 | $18.82 | 11,992,420 |
| 2024-03-29 | $19.12 | $19.40 | $19.09 | $19.36 | $19.36 | 3,790,650 |
| 2024-03-28 | $19.33 | $19.40 | $19.07 | $19.15 | $19.15 | 5,676,250 |
| 2024-03-27 | $19.50 | $19.70 | $19.39 | $19.45 | $19.45 | 5,487,750 |
| 2024-03-26 | $19.25 | $19.59 | $19.15 | $19.48 | $19.48 | 7,009,200 |
| 2024-03-25 | $18.91 | $19.48 | $18.81 | $19.32 | $19.32 | 8,705,460 |
| 2024-03-22 | $19.12 | $19.28 | $18.86 | $19.14 | $19.14 | 4,993,460 |
| 2024-03-21 | $19.32 | $19.39 | $19.08 | $19.13 | $19.13 | 3,371,700 |
| 2024-03-20 | $19.29 | $19.43 | $19.19 | $19.30 | $19.30 | 5,823,980 |
| 2024-03-19 | $19.21 | $19.64 | $19.21 | $19.29 | $19.29 | 5,264,690 |
| 2024-03-18 | $19.03 | $19.53 | $19.03 | $19.21 | $19.21 | 9,278,810 |
| 2024-03-15 | $19.14 | $19.24 | $18.68 | $18.90 | $18.90 | 6,923,000 |
| 2024-03-14 | $19.28 | $19.28 | $18.67 | $19.04 | $19.04 | 7,985,030 |
| 2024-03-13 | $18.88 | $19.33 | $18.83 | $19.23 | $19.23 | 6,188,900 |
| 2024-03-12 | $19.58 | $19.70 | $18.84 | $19.00 | $19.00 | 6,672,430 |
| 2024-03-11 | $19.22 | $19.62 | $19.16 | $19.55 | $19.55 | 5,084,140 |
| 2024-03-08 | $19.08 | $19.35 | $19.03 | $19.19 | $19.19 | 4,910,230 |
| 2024-03-07 | $19.12 | $19.24 | $18.82 | $19.21 | $19.21 | 6,713,670 |
| 2024-03-06 | $18.88 | $19.30 | $18.78 | $19.12 | $19.12 | 7,770,470 |
| 2024-03-05 | $18.52 | $18.95 | $18.41 | $18.85 | $18.85 | 6,019,100 |
| 2024-03-04 | $18.34 | $18.55 | $18.05 | $18.50 | $18.50 | 8,975,890 |
| 2024-03-01 | $18.84 | $18.99 | $18.19 | $18.32 | $18.32 | 12,600,900 |
| 2024-02-29 | $18.38 | $19.00 | $18.38 | $18.73 | $18.73 | 9,058,690 |
| 2024-02-28 | $18.68 | $18.78 | $18.44 | $18.54 | $18.54 | 4,591,180 |
| 2024-02-27 | $18.62 | $18.85 | $18.36 | $18.72 | $18.72 | 6,598,940 |
| 2024-02-26 | $18.65 | $18.87 | $18.43 | $18.51 | $18.51 | 7,246,880 |
| 2024-02-23 | $18.52 | $18.97 | $18.40 | $18.63 | $18.63 | 9,163,390 |
| 2024-02-22 | $18.37 | $18.75 | $18.21 | $18.45 | $18.45 | 5,059,930 |
| 2024-02-21 | $18.07 | $18.67 | $18.04 | $18.35 | $18.35 | 6,871,440 |
| 2024-02-20 | $18.35 | $18.38 | $17.93 | $18.38 | $18.38 | 8,336,600 |
| 2024-02-19 | $17.66 | $18.39 | $17.60 | $18.39 | $18.39 | 11,832,110 |
| 2024-02-08 | $17.44 | $17.70 | $16.99 | $17.55 | $17.55 | 14,999,240 |
| 2024-02-07 | $17.26 | $17.63 | $16.91 | $17.60 | $17.60 | 11,794,220 |
| 2024-02-06 | $17.15 | $17.42 | $16.91 | $17.21 | $17.21 | 14,229,010 |
| 2024-02-05 | $17.15 | $17.55 | $16.88 | $17.15 | $17.15 | 13,908,480 |
| 2024-02-02 | $17.40 | $17.47 | $16.88 | $17.10 | $17.10 | 7,779,180 |
| 2024-02-01 | $17.44 | $17.66 | $17.30 | $17.30 | $17.30 | 6,016,310 |
| 2024-01-31 | $17.37 | $17.88 | $17.29 | $17.48 | $17.48 | 7,377,720 |
| 2024-01-30 | $17.65 | $17.81 | $17.43 | $17.48 | $17.48 | 6,596,010 |
| 2024-01-29 | $17.49 | $17.98 | $17.42 | $17.81 | $17.81 | 9,587,180 |
| 2024-01-26 | $17.44 | $17.59 | $17.22 | $17.47 | $17.47 | 9,367,350 |
| 2024-01-25 | $17.28 | $17.77 | $17.05 | $17.56 | $17.56 | 6,259,260 |
| 2024-01-24 | $17.20 | $17.35 | $16.80 | $17.28 | $17.28 | 8,645,470 |
| 2024-01-23 | $16.63 | $17.24 | $16.63 | $17.03 | $17.03 | 7,723,250 |
| 2024-01-22 | $17.62 | $17.65 | $16.72 | $16.83 | $16.83 | 14,146,140 |
| 2024-01-19 | $18.15 | $18.15 | $17.51 | $17.62 | $17.62 | 11,370,530 |
| 2024-01-18 | $18.11 | $18.11 | $17.55 | $17.97 | $17.97 | 12,807,700 |
| 2024-01-17 | $18.39 | $18.52 | $18.16 | $18.25 | $18.25 | 8,257,300 |
| 2024-01-16 | $18.08 | $18.45 | $18.05 | $18.39 | $18.39 | 11,581,430 |
| 2024-01-15 | $17.75 | $18.21 | $17.71 | $18.10 | $18.10 | 9,802,050 |
| 2024-01-12 | $17.63 | $17.85 | $17.44 | $17.79 | $17.79 | 7,671,770 |
| 2024-01-11 | $17.22 | $17.78 | $17.11 | $17.60 | $17.60 | 11,971,140 |
| 2024-01-10 | $17.16 | $17.35 | $17.09 | $17.26 | $17.26 | 6,722,190 |
| 2024-01-09 | $17.12 | $17.30 | $16.91 | $17.20 | $17.20 | 7,261,240 |
| 2024-01-08 | $17.08 | $17.36 | $16.90 | $17.08 | $17.08 | 9,657,310 |
| 2024-01-05 | $16.88 | $17.25 | $16.88 | $17.07 | $17.07 | 8,788,000 |
| 2024-01-04 | $16.98 | $17.05 | $16.70 | $16.98 | $16.98 | 6,657,370 |
| 2024-01-03 | $16.80 | $16.95 | $16.66 | $16.88 | $16.88 | 8,955,850 |
| 2024-01-02 | $16.70 | $17.02 | $16.67 | $16.89 | $16.89 | 9,430,200 |
| 2024-01-01 | $16.82 | $16.82 | $16.82 | $16.82 | $16.82 | 0 |
| 2023-12-29 | $16.63 | $16.83 | $16.56 | $16.82 | $16.82 | 7,808,810 |
| 2023-12-28 | $16.72 | $16.98 | $16.53 | $16.60 | $16.60 | 9,455,200 |
| 2023-12-27 | $16.62 | $16.82 | $16.29 | $16.62 | $16.62 | 9,206,430 |
| 2023-12-26 | $16.28 | $16.64 | $16.18 | $16.53 | $16.53 | 9,760,070 |
| 2023-12-25 | $16.17 | $16.30 | $15.94 | $16.22 | $16.22 | 4,797,000 |
| 2023-12-22 | $15.84 | $16.30 | $15.78 | $16.22 | $16.22 | 7,918,890 |
| 2023-12-21 | $15.67 | $15.91 | $15.67 | $15.91 | $15.91 | 4,853,840 |
| 2023-12-20 | $15.92 | $16.01 | $15.68 | $15.71 | $15.71 | 6,024,680 |
| 2023-12-19 | $16.10 | $16.12 | $15.84 | $15.95 | $15.95 | 5,640,880 |
| 2023-12-18 | $16.00 | $16.18 | $15.95 | $16.09 | $16.09 | 5,785,340 |
| 2023-12-15 | $16.13 | $16.25 | $16.00 | $16.03 | $16.03 | 5,980,960 |
| 2023-12-14 | $16.04 | $16.18 | $15.81 | $16.10 | $16.10 | 8,003,470 |
| 2023-12-13 | $16.09 | $16.25 | $16.00 | $16.01 | $16.01 | 6,065,230 |
| 2023-12-12 | $16.05 | $16.19 | $15.90 | $16.13 | $16.13 | 7,113,370 |
| 2023-12-11 | $15.46 | $16.12 | $15.25 | $16.03 | $16.03 | 16,164,530 |
| 2023-12-08 | $15.32 | $15.63 | $15.25 | $15.37 | $15.37 | 8,257,700 |
| 2023-12-07 | $15.06 | $15.41 | $14.95 | $15.30 | $15.30 | 9,253,580 |
| 2023-12-06 | $15.03 | $15.17 | $14.97 | $15.05 | $15.05 | 6,676,400 |
| 2023-12-05 | $15.31 | $15.45 | $15.05 | $15.07 | $15.07 | 9,542,010 |
| 2023-12-04 | $15.59 | $15.68 | $15.20 | $15.31 | $15.31 | 11,851,320 |
| 2023-12-01 | $16.03 | $16.06 | $15.51 | $15.65 | $15.65 | 8,236,650 |
| 2023-11-30 | $15.86 | $16.12 | $15.78 | $16.03 | $16.03 | 4,421,150 |
| 2023-11-29 | $16.02 | $16.07 | $15.75 | $15.84 | $15.84 | 4,179,820 |
| 2023-11-28 | $16.05 | $16.10 | $15.85 | $15.99 | $15.99 | 5,114,710 |
| 2023-11-27 | $16.13 | $16.17 | $15.83 | $16.05 | $16.05 | 5,009,380 |
| 2023-11-24 | $16.27 | $16.44 | $16.11 | $16.13 | $16.13 | 3,679,840 |
| 2023-11-23 | $16.01 | $16.30 | $16.00 | $16.27 | $16.27 | 4,999,200 |
| 2023-11-22 | $16.29 | $16.29 | $16.01 | $16.06 | $16.06 | 5,293,920 |
| 2023-11-21 | $16.30 | $16.51 | $16.27 | $16.32 | $16.32 | 7,257,000 |
| 2023-11-20 | $16.30 | $16.34 | $16.16 | $16.29 | $16.29 | 3,773,860 |
| 2023-11-17 | $16.44 | $16.47 | $16.20 | $16.28 | $16.28 | 4,996,990 |
| 2023-11-16 | $16.51 | $16.59 | $16.37 | $16.38 | $16.38 | 5,291,170 |
| 2023-11-15 | $16.49 | $16.59 | $16.46 | $16.53 | $16.53 | 3,910,500 |
| 2023-11-14 | $16.66 | $16.72 | $16.42 | $16.45 | $16.45 | 8,421,090 |
| 2023-11-13 | $16.72 | $16.84 | $16.55 | $16.68 | $16.68 | 5,129,980 |
| 2023-11-10 | $16.49 | $16.70 | $16.31 | $16.67 | $16.67 | 6,666,280 |
| 2023-11-09 | $16.51 | $16.72 | $16.48 | $16.51 | $16.51 | 5,932,410 |
| 2023-11-08 | $16.88 | $17.05 | $16.32 | $16.51 | $16.51 | 11,908,390 |
| 2023-11-07 | $17.05 | $17.08 | $16.91 | $16.94 | $16.94 | 5,533,320 |
| 2023-11-06 | $17.09 | $17.22 | $16.85 | $17.03 | $17.03 | 8,382,060 |
| 2023-11-03 | $17.05 | $17.30 | $16.99 | $17.01 | $17.01 | 4,675,990 |
| 2023-11-02 | $17.27 | $17.27 | $16.93 | $17.08 | $17.08 | 3,182,490 |
| 2023-11-01 | $17.29 | $17.40 | $17.05 | $17.23 | $17.23 | 4,089,890 |
| 2023-10-31 | $16.85 | $17.39 | $16.85 | $17.26 | $17.26 | 7,559,650 |
| 2023-10-30 | $17.24 | $17.32 | $16.72 | $16.90 | $16.90 | 11,585,730 |
| 2023-10-27 | $17.45 | $17.56 | $17.32 | $17.38 | $17.38 | 3,969,440 |
| 2023-10-26 | $17.10 | $17.44 | $16.97 | $17.42 | $17.42 | 6,135,360 |
| 2023-10-25 | $16.93 | $17.15 | $16.80 | $17.11 | $17.11 | 3,695,500 |
| 2023-10-24 | $16.22 | $16.99 | $16.22 | $16.93 | $16.93 | 4,978,460 |
| 2023-10-23 | $16.59 | $16.66 | $16.16 | $16.23 | $16.23 | 3,645,240 |
| 2023-10-20 | $16.56 | $16.82 | $16.45 | $16.62 | $16.62 | 4,535,400 |
| 2023-10-19 | $16.83 | $16.89 | $16.58 | $16.62 | $16.62 | 4,147,310 |
| 2023-10-18 | $17.09 | $17.18 | $16.75 | $16.83 | $16.83 | 5,389,440 |
| 2023-10-17 | $17.29 | $17.30 | $17.08 | $17.19 | $17.19 | 5,205,410 |
| 2023-10-16 | $17.14 | $17.45 | $17.13 | $17.40 | $17.40 | 5,586,490 |
| 2023-10-13 | $17.29 | $17.29 | $17.09 | $17.14 | $17.14 | 3,275,000 |
| 2023-10-12 | $17.34 | $17.41 | $17.15 | $17.29 | $17.29 | 4,204,500 |
| 2023-10-11 | $17.39 | $17.59 | $17.18 | $17.30 | $17.30 | 6,041,600 |
| 2023-10-10 | $17.64 | $17.78 | $17.29 | $17.46 | $17.46 | 5,980,760 |
| 2023-10-09 | $17.42 | $17.70 | $17.33 | $17.63 | $17.63 | 4,413,420 |
| 2023-09-28 | $17.50 | $17.62 | $17.27 | $17.42 | $17.42 | 4,649,480 |
| 2023-09-27 | $16.95 | $17.49 | $16.91 | $17.47 | $17.47 | 7,462,280 |
| 2023-09-26 | $16.84 | $17.12 | $16.77 | $17.03 | $17.03 | 6,650,060 |
| 2023-09-25 | $16.87 | $16.88 | $16.46 | $16.81 | $16.81 | 10,406,670 |
| 2023-09-22 | $16.97 | $17.20 | $16.72 | $16.93 | $16.93 | 10,160,550 |
| 2023-09-21 | $16.90 | $17.15 | $16.82 | $16.97 | $16.97 | 9,645,910 |
| 2023-09-20 | $17.20 | $17.31 | $16.85 | $16.88 | $16.88 | 11,194,400 |
| 2023-09-19 | $17.13 | $17.47 | $17.10 | $17.35 | $17.35 | 8,280,450 |
| 2023-09-18 | $17.16 | $17.35 | $17.10 | $17.24 | $17.24 | 9,398,620 |
| 2023-09-15 | $18.10 | $18.31 | $17.13 | $17.22 | $17.22 | 15,193,900 |
| 2023-09-14 | $17.88 | $18.33 | $17.85 | $18.14 | $18.14 | 9,827,400 |
| 2023-09-13 | $17.63 | $18.16 | $17.63 | $17.98 | $17.98 | 13,726,430 |
| 2023-09-12 | $16.97 | $17.60 | $16.97 | $17.50 | $17.50 | 9,269,140 |
| 2023-09-11 | $17.01 | $17.33 | $16.88 | $17.05 | $17.05 | 11,808,520 |
| 2023-09-08 | $17.09 | $17.19 | $16.96 | $17.11 | $17.11 | 3,357,550 |
| 2023-09-07 | $17.34 | $17.37 | $17.05 | $17.11 | $17.11 | 7,857,280 |
| 2023-09-06 | $17.65 | $17.71 | $17.25 | $17.33 | $17.33 | 6,971,210 |
| 2023-09-05 | $17.80 | $18.12 | $17.53 | $17.70 | $17.70 | 10,292,980 |
| 2023-09-04 | $17.28 | $18.00 | $17.23 | $17.94 | $17.94 | 10,990,340 |
| 2023-09-01 | $17.43 | $17.51 | $17.12 | $17.33 | $17.33 | 4,000,400 |
| 2023-08-31 | $17.48 | $17.58 | $17.25 | $17.46 | $17.46 | 6,695,780 |
| 2023-08-30 | $17.14 | $17.65 | $17.03 | $17.50 | $17.50 | 8,760,570 |
| 2023-08-29 | $17.22 | $17.55 | $16.90 | $17.20 | $17.20 | 11,215,410 |
| 2023-08-28 | $17.69 | $17.83 | $16.76 | $17.20 | $17.20 | 17,767,870 |
| 2023-08-25 | $17.60 | $17.60 | $16.10 | $17.13 | $17.13 | 24,324,630 |
| 2023-08-24 | $18.01 | $18.04 | $17.75 | $17.80 | $17.80 | 5,671,560 |
| 2023-08-23 | $18.48 | $18.79 | $17.99 | $18.01 | $18.01 | 9,321,320 |
| 2023-08-22 | $18.72 | $18.96 | $18.30 | $18.37 | $18.37 | 10,522,920 |
| 2023-08-21 | $18.51 | $18.87 | $18.27 | $18.71 | $18.71 | 5,643,900 |
| 2023-08-18 | $18.30 | $18.73 | $18.27 | $18.51 | $18.51 | 5,734,480 |
| 2023-08-17 | $18.41 | $18.41 | $18.07 | $18.35 | $18.35 | 3,583,850 |
| 2023-08-16 | $18.48 | $18.60 | $18.28 | $18.50 | $18.50 | 4,198,610 |
| 2023-08-15 | $17.94 | $18.55 | $17.80 | $18.45 | $18.45 | 9,228,700 |
| 2023-08-14 | $18.06 | $18.12 | $17.82 | $18.01 | $18.01 | 6,537,320 |
| 2023-08-11 | $19.10 | $19.10 | $18.16 | $18.27 | $18.27 | 16,165,460 |
| 2023-08-10 | $18.60 | $19.32 | $18.60 | $19.25 | $19.25 | 15,089,070 |
| 2023-08-09 | $18.46 | $18.57 | $18.38 | $18.50 | $18.50 | 2,646,810 |
| 2023-08-08 | $18.43 | $18.56 | $18.36 | $18.54 | $18.54 | 3,348,030 |
| 2023-08-07 | $18.53 | $18.56 | $18.37 | $18.48 | $18.48 | 3,617,640 |
| 2023-08-04 | $18.78 | $18.89 | $18.53 | $18.59 | $18.59 | 4,053,570 |
| 2023-08-03 | $18.72 | $19.06 | $18.60 | $18.68 | $18.68 | 3,146,850 |
| 2023-08-02 | $18.71 | $18.86 | $18.60 | $18.80 | $18.80 | 3,875,700 |
| 2023-08-01 | $18.45 | $18.87 | $18.36 | $18.82 | $18.82 | 7,572,850 |
| 2023-07-31 | $18.70 | $18.82 | $18.28 | $18.40 | $18.40 | 10,223,210 |
| 2023-07-28 | $18.45 | $18.78 | $18.28 | $18.66 | $18.66 | 7,190,660 |
| 2023-07-27 | $18.98 | $18.98 | $18.48 | $18.50 | $18.50 | 6,588,690 |
| 2023-07-26 | $19.11 | $19.21 | $18.82 | $18.99 | $18.99 | 3,493,800 |
| 2023-07-25 | $18.86 | $19.60 | $18.83 | $19.11 | $19.11 | 7,872,760 |
| 2023-07-24 | $18.66 | $18.83 | $18.57 | $18.80 | $18.80 | 3,472,890 |
| 2023-07-21 | $18.86 | $18.93 | $18.67 | $18.80 | $18.80 | 3,772,000 |
| 2023-07-20 | $18.98 | $19.24 | $18.70 | $18.82 | $18.82 | 5,776,600 |
| 2023-07-19 | $18.85 | $19.06 | $18.71 | $18.99 | $18.99 | 3,428,350 |
| 2023-07-18 | $19.01 | $19.12 | $18.83 | $18.92 | $18.92 | 3,386,300 |
| 2023-07-17 | $19.18 | $19.26 | $18.85 | $19.05 | $19.05 | 6,696,210 |
| 2023-07-14 | $19.37 | $19.37 | $18.83 | $19.24 | $19.24 | 6,773,590 |
| 2023-07-13 | $19.39 | $19.65 | $19.11 | $19.25 | $19.25 | 4,685,600 |
| 2023-07-12 | $19.07 | $19.29 | $18.85 | $19.22 | $19.22 | 6,338,590 |
| 2023-07-11 | $19.02 | $19.40 | $18.85 | $19.03 | $19.03 | 6,697,830 |
| 2023-07-10 | $18.85 | $19.55 | $18.85 | $19.43 | $18.92 | 8,214,270 |
| 2023-07-07 | $18.89 | $19.17 | $18.73 | $18.76 | $18.27 | 6,549,480 |
| 2023-07-06 | $18.87 | $19.22 | $18.80 | $18.90 | $18.41 | 7,785,250 |
| 2023-07-05 | $18.97 | $19.02 | $18.78 | $18.80 | $18.31 | 3,621,330 |
| 2023-07-04 | $19.60 | $19.64 | $18.80 | $18.96 | $18.47 | 8,777,470 |
| 2023-07-03 | $18.94 | $19.75 | $18.91 | $19.63 | $19.12 | 7,014,070 |
| 2023-06-30 | $18.96 | $19.31 | $18.91 | $18.98 | $18.48 | 6,181,730 |
| 2023-06-29 | $19.50 | $19.58 | $18.90 | $18.95 | $18.46 | 6,207,600 |
| 2023-06-28 | $19.63 | $19.81 | $19.41 | $19.46 | $18.95 | 8,216,500 |
| 2023-06-27 | $19.20 | $19.77 | $18.75 | $19.60 | $19.09 | 10,532,630 |
| 2023-06-26 | $18.48 | $19.10 | $18.48 | $18.93 | $18.44 | 9,022,500 |
| 2023-06-21 | $18.84 | $18.87 | $18.58 | $18.65 | $18.16 | 6,609,400 |
| 2023-06-20 | $18.80 | $18.91 | $18.53 | $18.77 | $18.28 | 5,875,450 |
| 2023-06-19 | $18.30 | $18.96 | $18.04 | $18.88 | $18.39 | 9,036,060 |
| 2023-06-16 | $19.18 | $19.43 | $18.21 | $18.49 | $18.01 | 21,428,820 |
| 2023-06-15 | $19.00 | $19.11 | $18.81 | $19.04 | $18.54 | 4,524,400 |
| 2023-06-14 | $18.85 | $19.14 | $18.73 | $19.00 | $18.50 | 4,027,110 |
| 2023-06-13 | $19.09 | $19.09 | $18.51 | $18.85 | $18.36 | 7,038,480 |
| 2023-06-12 | $19.36 | $19.43 | $18.90 | $19.09 | $18.59 | 5,313,410 |
| 2023-06-09 | $19.03 | $19.50 | $18.99 | $19.23 | $18.73 | 5,011,620 |
| 2023-06-08 | $18.83 | $19.12 | $18.82 | $19.09 | $18.59 | 3,810,850 |
| 2023-06-07 | $19.24 | $19.36 | $18.81 | $18.85 | $18.36 | 6,803,400 |
| 2023-06-06 | $18.56 | $19.69 | $18.49 | $19.32 | $18.82 | 18,033,000 |
| 2023-06-05 | $19.20 | $19.39 | $18.40 | $18.48 | $18.00 | 15,027,980 |
| 2023-06-02 | $18.94 | $19.55 | $18.94 | $19.27 | $18.77 | 7,458,770 |
| 2023-06-01 | $19.32 | $19.32 | $18.91 | $18.98 | $18.48 | 9,568,300 |
| 2023-05-31 | $19.93 | $20.03 | $19.30 | $19.36 | $18.85 | 8,502,600 |
| 2023-05-30 | $20.08 | $20.40 | $19.73 | $19.80 | $19.28 | 5,110,980 |
| 2023-05-29 | $20.28 | $20.55 | $19.98 | $20.12 | $19.59 | 6,484,290 |
| 2023-05-26 | $20.60 | $20.67 | $20.24 | $20.25 | $19.72 | 3,459,950 |
| 2023-05-25 | $20.44 | $20.76 | $20.25 | $20.55 | $20.01 | 5,889,830 |
| 2023-05-24 | $21.50 | $21.50 | $20.43 | $20.54 | $20.00 | 7,333,660 |
| 2023-05-23 | $21.56 | $21.71 | $21.20 | $21.29 | $20.73 | 6,465,650 |
| 2023-05-22 | $21.50 | $22.10 | $21.29 | $21.53 | $20.97 | 8,536,800 |
| 2023-05-19 | $20.68 | $21.55 | $20.51 | $21.37 | $21.37 | 8,318,010 |
| 2023-05-18 | $20.97 | $21.21 | $20.57 | $20.66 | $20.66 | 4,712,920 |
| 2023-05-17 | $20.55 | $20.93 | $20.40 | $20.70 | $20.70 | 4,517,770 |
| 2023-05-16 | $20.02 | $20.90 | $19.80 | $20.51 | $20.51 | 7,036,960 |
| 2023-05-15 | $19.45 | $20.06 | $19.32 | $19.97 | $19.97 | 7,793,320 |
| 2023-05-12 | $19.57 | $19.93 | $19.32 | $19.37 | $19.37 | 4,872,420 |
| 2023-05-11 | $19.69 | $19.78 | $19.35 | $19.45 | $19.45 | 7,073,620 |
| 2023-05-10 | $19.40 | $19.79 | $19.34 | $19.69 | $19.69 | 5,987,530 |
| 2023-05-09 | $19.58 | $19.93 | $19.46 | $19.47 | $19.47 | 6,612,350 |
| 2023-05-08 | $19.64 | $19.73 | $19.26 | $19.63 | $19.63 | 9,991,980 |
| 2023-05-05 | $19.73 | $20.21 | $19.49 | $19.60 | $19.60 | 10,031,650 |
| 2023-05-04 | $19.97 | $20.14 | $19.66 | $19.84 | $19.84 | 12,152,520 |
| 2023-05-03 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 0 |
| 2023-05-02 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 0 |
| 2023-04-28 | $21.16 | $21.16 | $19.40 | $20.30 | $20.30 | 22,453,490 |
| 2023-04-27 | $21.53 | $21.78 | $20.84 | $21.24 | $21.24 | 7,458,220 |
| 2023-04-26 | $21.40 | $21.85 | $21.11 | $21.54 | $21.54 | 11,465,740 |
| 2023-04-25 | $20.67 | $21.44 | $20.59 | $21.25 | $21.25 | 8,694,120 |
| 2023-04-24 | $20.70 | $21.02 | $20.56 | $20.68 | $20.68 | 5,293,540 |
| 2023-04-21 | $20.60 | $20.84 | $20.40 | $20.60 | $20.60 | 6,332,140 |
| 2023-04-20 | $20.89 | $21.03 | $20.29 | $20.48 | $20.48 | 8,012,880 |
| 2023-04-19 | $21.25 | $21.28 | $20.76 | $20.94 | $20.94 | 6,607,680 |
| 2023-04-18 | $20.93 | $21.32 | $20.80 | $21.04 | $21.04 | 4,671,330 |
| 2023-04-17 | $21.14 | $21.30 | $20.75 | $20.94 | $20.94 | 8,418,240 |
| 2023-04-14 | $20.96 | $21.15 | $20.81 | $21.04 | $21.04 | 5,336,350 |
| 2023-04-13 | $20.80 | $21.10 | $20.40 | $20.95 | $20.95 | 7,301,110 |
| 2023-04-12 | $21.12 | $21.36 | $20.51 | $20.54 | $20.54 | 6,797,180 |
| 2023-04-11 | $21.20 | $21.29 | $20.69 | $21.05 | $21.05 | 8,373,470 |
| 2023-04-10 | $20.05 | $21.28 | $20.00 | $21.15 | $21.15 | 10,038,190 |
| 2023-04-07 | $19.88 | $20.27 | $19.87 | $20.13 | $20.13 | 3,556,420 |
| 2023-04-06 | $20.28 | $20.35 | $19.73 | $20.00 | $20.00 | 8,024,260 |
| 2023-04-05 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 0 |
| 2023-04-04 | $20.24 | $20.43 | $20.01 | $20.15 | $20.15 | 7,040,340 |
| 2023-04-03 | $20.91 | $21.11 | $20.09 | $20.26 | $20.26 | 12,887,560 |
| 2023-03-31 | $20.58 | $21.05 | $20.42 | $20.85 | $20.85 | 11,643,280 |
| 2023-03-30 | $20.11 | $20.77 | $19.98 | $20.58 | $20.58 | 11,414,040 |
| 2023-03-29 | $19.99 | $20.35 | $19.69 | $20.15 | $20.15 | 11,551,890 |
| 2023-03-28 | $19.21 | $20.20 | $19.00 | $20.03 | $20.03 | 23,896,510 |
| 2023-03-27 | $19.79 | $20.46 | $18.78 | $18.82 | $18.82 | 29,876,280 |
| 2023-03-24 | $19.40 | $19.41 | $18.70 | $18.72 | $18.72 | 7,561,660 |
| 2023-03-23 | $18.67 | $19.43 | $18.53 | $19.39 | $19.39 | 6,687,570 |
| 2023-03-22 | $18.53 | $19.02 | $18.50 | $18.77 | $18.77 | 4,159,190 |
| 2023-03-21 | $18.45 | $18.55 | $18.20 | $18.48 | $18.48 | 4,813,050 |
| 2023-03-20 | $18.58 | $18.70 | $18.10 | $18.49 | $18.49 | 7,187,780 |
| 2023-03-17 | $18.66 | $18.88 | $18.48 | $18.67 | $18.67 | 5,654,340 |
| 2023-03-16 | $18.86 | $18.86 | $18.45 | $18.65 | $18.65 | 4,969,290 |
| 2023-03-15 | $18.50 | $18.97 | $18.35 | $18.84 | $18.84 | 6,217,440 |
| 2023-03-14 | $18.75 | $19.15 | $18.39 | $18.41 | $18.41 | 6,244,590 |
| 2023-03-13 | $18.48 | $19.03 | $18.43 | $18.95 | $18.95 | 6,278,320 |
| 2023-03-10 | $18.64 | $19.13 | $18.52 | $18.70 | $18.70 | 8,515,760 |
| 2023-03-09 | $19.09 | $19.16 | $18.73 | $18.79 | $18.79 | 4,870,360 |
| 2023-03-08 | $18.87 | $19.22 | $18.70 | $19.07 | $19.07 | 4,682,640 |
| 2023-03-07 | $18.72 | $19.41 | $18.72 | $18.99 | $18.99 | 6,952,070 |
| 2023-03-06 | $18.91 | $18.96 | $18.59 | $18.80 | $18.80 | 5,242,260 |
| 2023-03-03 | $19.40 | $19.46 | $18.70 | $18.91 | $18.91 | 11,658,320 |
| 2023-03-02 | $20.18 | $20.29 | $19.34 | $19.40 | $19.40 | 13,386,170 |
| 2023-03-01 | $19.40 | $20.18 | $19.28 | $20.06 | $20.06 | 12,450,420 |
| 2023-02-28 | $19.20 | $19.37 | $18.95 | $19.31 | $19.31 | 6,009,790 |
| 2023-02-27 | $18.75 | $19.39 | $18.70 | $19.14 | $19.14 | 7,275,650 |
| 2023-02-24 | $19.13 | $19.13 | $18.66 | $18.87 | $18.87 | 4,997,830 |
| 2023-02-23 | $18.76 | $19.09 | $18.66 | $19.04 | $19.04 | 7,554,670 |
| 2023-02-22 | $18.82 | $19.25 | $18.61 | $18.64 | $18.64 | 6,241,150 |
| 2023-02-21 | $18.70 | $19.15 | $18.62 | $18.93 | $18.93 | 5,132,230 |
| 2023-02-20 | $18.36 | $18.74 | $18.20 | $18.70 | $18.70 | 4,651,500 |
| 2023-02-17 | $18.35 | $18.69 | $18.30 | $18.35 | $18.35 | 6,102,340 |
| 2023-02-16 | $18.37 | $18.77 | $18.13 | $18.19 | $18.19 | 6,102,130 |
| 2023-02-15 | $18.75 | $18.75 | $18.30 | $18.41 | $18.41 | 5,425,240 |
| 2023-02-14 | $18.40 | $18.83 | $18.30 | $18.75 | $18.75 | 7,773,780 |
| 2023-02-13 | $18.33 | $18.60 | $18.20 | $18.33 | $18.33 | 6,870,370 |
| 2023-02-10 | $18.36 | $18.36 | $18.08 | $18.31 | $18.31 | 5,798,030 |
| 2023-02-09 | $18.61 | $18.77 | $18.31 | $18.32 | $18.32 | 6,081,040 |
| 2023-02-08 | $18.91 | $19.00 | $18.48 | $18.67 | $18.67 | 7,082,900 |
| 2023-02-07 | $18.37 | $18.92 | $18.32 | $18.86 | $18.86 | 11,516,800 |
| 2023-02-06 | $18.13 | $18.44 | $17.98 | $18.27 | $18.27 | 9,332,410 |
| 2023-02-03 | $18.01 | $18.01 | $17.57 | $17.83 | $17.83 | 3,973,600 |
| 2023-02-02 | $18.12 | $18.38 | $17.93 | $18.00 | $18.00 | 6,187,920 |
| 2023-02-01 | $18.06 | $18.10 | $17.90 | $18.06 | $18.06 | 4,690,760 |
| 2023-01-31 | $17.94 | $18.12 | $17.77 | $18.06 | $18.06 | 7,049,010 |
| 2023-01-30 | $18.48 | $18.50 | $17.74 | $17.85 | $17.85 | 9,283,390 |
| 2023-01-20 | $18.33 | $18.46 | $17.98 | $18.37 | $18.37 | 5,986,100 |
| 2023-01-19 | $18.32 | $18.50 | $17.89 | $18.14 | $18.14 | 8,271,070 |
| 2023-01-18 | $18.22 | $18.43 | $18.02 | $18.31 | $18.31 | 7,244,730 |
| 2023-01-17 | $17.77 | $18.40 | $17.68 | $18.10 | $18.10 | 11,991,150 |
| 2023-01-16 | $18.03 | $18.37 | $17.68 | $17.75 | $17.75 | 13,393,620 |
| 2023-01-13 | $18.58 | $18.84 | $17.80 | $18.05 | $18.05 | 14,384,030 |
| 2023-01-12 | $18.19 | $18.59 | $17.91 | $18.44 | $18.44 | 16,047,180 |
| 2023-01-11 | $17.05 | $18.55 | $16.93 | $18.24 | $18.24 | 27,060,420 |
| 2023-01-10 | $16.64 | $17.27 | $16.50 | $17.05 | $17.05 | 15,868,030 |
| 2023-01-09 | $16.88 | $16.88 | $16.33 | $16.59 | $16.59 | 18,873,710 |
| 2023-01-06 | $15.96 | $16.90 | $15.75 | $16.80 | $16.80 | 27,633,530 |
| 2023-01-05 | $15.63 | $15.92 | $15.57 | $15.73 | $15.73 | 11,658,500 |
| 2023-01-04 | $15.99 | $16.09 | $15.49 | $15.59 | $15.59 | 15,505,250 |
| 2023-01-03 | $16.08 | $16.14 | $15.82 | $16.02 | $16.02 | 10,129,610 |
| 2023-01-02 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 0 |
| 2022-12-30 | $16.05 | $16.30 | $16.05 | $16.10 | $16.10 | 3,575,510 |
| 2022-12-29 | $16.20 | $16.25 | $16.00 | $16.14 | $16.14 | 3,979,310 |
| 2022-12-28 | $15.92 | $16.41 | $15.86 | $16.18 | $16.18 | 6,987,510 |
| 2022-12-27 | $16.35 | $16.54 | $15.90 | $16.03 | $16.03 | 6,153,800 |
| 2022-12-26 | $15.92 | $16.55 | $15.66 | $16.35 | $16.35 | 8,528,150 |
| 2022-12-23 | $15.85 | $16.03 | $15.79 | $15.85 | $15.85 | 2,440,320 |
| 2022-12-22 | $16.32 | $16.39 | $15.85 | $15.95 | $15.95 | 6,042,900 |
| 2022-12-21 | $16.30 | $16.42 | $16.16 | $16.23 | $16.23 | 2,708,400 |
| 2022-12-20 | $16.45 | $16.48 | $16.08 | $16.31 | $16.31 | 5,732,220 |
| 2022-12-19 | $17.27 | $17.28 | $16.37 | $16.55 | $16.55 | 5,051,950 |
| 2022-12-16 | $16.86 | $17.06 | $16.79 | $16.97 | $16.97 | 4,482,760 |
| 2022-12-15 | $17.21 | $17.38 | $16.76 | $16.91 | $16.91 | 6,578,440 |
| 2022-12-14 | $17.18 | $17.45 | $17.00 | $17.34 | $17.34 | 4,196,480 |
| 2022-12-13 | $17.17 | $17.35 | $16.93 | $17.20 | $17.20 | 5,086,090 |
| 2022-12-12 | $17.95 | $17.95 | $17.05 | $17.09 | $17.09 | 11,184,330 |
| 2022-12-09 | $17.88 | $18.49 | $17.72 | $17.95 | $17.95 | 17,904,240 |
| 2022-12-08 | $17.63 | $17.88 | $17.54 | $17.73 | $17.73 | 7,356,620 |
| 2022-12-07 | $17.85 | $18.00 | $17.53 | $17.62 | $17.62 | 6,274,730 |
| 2022-12-06 | $17.96 | $18.02 | $17.75 | $17.95 | $17.95 | 4,372,000 |
| 2022-12-05 | $17.96 | $18.39 | $17.81 | $18.06 | $18.06 | 8,175,000 |
| 2022-12-01 | $18.50 | $18.57 | $18.12 | $18.16 | $18.16 | 10,435,570 |
| 2022-11-30 | $18.35 | $18.88 | $18.35 | $18.60 | $18.60 | 10,968,300 |
| 2022-11-29 | $18.67 | $18.75 | $18.00 | $18.32 | $18.32 | 8,239,400 |
| 2022-11-28 | $18.16 | $18.75 | $18.03 | $18.66 | $18.66 | 12,896,720 |
| 2022-11-25 | $17.77 | $18.18 | $17.67 | $18.16 | $18.16 | 4,431,500 |
| 2022-11-24 | $17.96 | $18.02 | $17.73 | $17.78 | $17.78 | 3,940,330 |
| 2022-11-23 | $17.68 | $18.04 | $17.66 | $17.89 | $17.89 | 4,759,010 |
| 2022-11-22 | $17.42 | $17.94 | $17.42 | $17.77 | $17.77 | 5,801,710 |
| 2022-11-21 | $17.42 | $17.59 | $17.25 | $17.55 | $17.55 | 4,534,240 |
| 2022-11-18 | $17.55 | $17.63 | $17.21 | $17.42 | $17.42 | 3,878,150 |
| 2022-11-17 | $17.68 | $17.69 | $17.16 | $17.55 | $17.55 | 5,803,020 |
| 2022-11-16 | $17.07 | $17.80 | $16.95 | $17.70 | $17.70 | 9,590,650 |
| 2022-11-15 | $17.19 | $17.21 | $16.83 | $17.15 | $17.15 | 8,688,840 |
| 2022-11-14 | $17.60 | $17.83 | $16.84 | $16.99 | $16.99 | 8,728,100 |
| 2022-11-11 | $17.25 | $17.87 | $17.17 | $17.68 | $17.68 | 9,753,190 |
| 2022-11-10 | $16.68 | $17.22 | $16.59 | $17.15 | $17.15 | 6,278,290 |
| 2022-11-09 | $16.90 | $16.96 | $16.73 | $16.73 | $16.73 | 3,840,930 |
| 2022-11-08 | $16.76 | $16.97 | $16.53 | $16.91 | $16.91 | 6,508,480 |
| 2022-11-07 | $16.21 | $16.87 | $16.11 | $16.76 | $16.76 | 10,115,410 |
| 2022-11-04 | $15.68 | $16.19 | $15.41 | $16.10 | $16.10 | 7,387,660 |
| 2022-11-03 | $15.78 | $16.00 | $15.50 | $15.75 | $15.75 | 8,923,000 |
| 2022-11-02 | $15.66 | $15.97 | $15.58 | $15.84 | $15.84 | 5,077,290 |
| 2022-11-01 | $15.45 | $15.81 | $15.41 | $15.79 | $15.79 | 7,014,450 |
| 2022-10-31 | $16.04 | $16.16 | $15.26 | $15.48 | $15.48 | 14,657,620 |
| 2022-10-28 | $16.34 | $16.43 | $16.02 | $16.30 | $16.30 | 5,205,200 |
| 2022-10-27 | $16.26 | $16.52 | $16.22 | $16.34 | $16.34 | 6,590,950 |
| 2022-10-26 | $16.64 | $16.88 | $16.30 | $16.33 | $16.33 | 11,046,370 |
| 2022-10-25 | $17.22 | $17.26 | $16.58 | $16.79 | $16.79 | 8,707,270 |
| 2022-10-24 | $17.23 | $17.60 | $17.18 | $17.20 | $17.20 | 4,575,770 |
| 2022-10-21 | $17.42 | $17.51 | $17.18 | $17.40 | $17.40 | 3,935,490 |
| 2022-10-20 | $16.80 | $17.51 | $16.78 | $17.42 | $17.42 | 6,162,370 |
| 2022-10-19 | $17.50 | $17.50 | $16.95 | $16.98 | $16.98 | 11,171,970 |
| 2022-10-18 | $17.88 | $17.90 | $17.28 | $17.58 | $17.58 | 11,141,200 |
| 2022-10-17 | $18.35 | $18.55 | $17.77 | $17.97 | $17.97 | 11,965,380 |
| 2022-10-14 | $18.27 | $18.90 | $18.04 | $18.77 | $18.77 | 16,433,740 |
| 2022-10-13 | $18.68 | $18.73 | $17.97 | $18.53 | $18.53 | 9,966,690 |
| 2022-10-12 | $19.35 | $19.35 | $18.53 | $19.10 | $19.10 | 12,067,810 |
| 2022-10-11 | $19.51 | $19.88 | $18.57 | $19.88 | $19.88 | 13,456,130 |
| 2022-10-10 | $18.92 | $19.87 | $18.73 | $19.87 | $19.87 | 18,345,580 |
| 2022-09-30 | $19.08 | $19.08 | $18.56 | $18.56 | $18.56 | 6,982,330 |
| 2022-09-29 | $18.85 | $19.43 | $18.56 | $19.10 | $19.10 | 12,920,770 |
| 2022-09-28 | $19.35 | $19.49 | $18.33 | $18.92 | $18.92 | 13,433,130 |
| 2022-09-27 | $18.57 | $18.69 | $18.10 | $18.56 | $18.56 | 5,840,890 |
| 2022-09-26 | $18.90 | $19.03 | $18.40 | $18.49 | $18.49 | 7,892,820 |
| 2022-09-23 | $18.99 | $19.60 | $18.90 | $19.12 | $19.12 | 9,291,710 |
| 2022-09-22 | $18.49 | $19.30 | $18.41 | $19.04 | $19.04 | 9,668,290 |
| 2022-09-21 | $18.35 | $19.08 | $18.09 | $18.77 | $18.77 | 9,796,160 |
| 2022-09-20 | $18.17 | $18.41 | $17.93 | $18.35 | $18.35 | 7,921,130 |
| 2022-09-19 | $18.26 | $18.45 | $17.77 | $18.17 | $18.17 | 9,221,200 |
| 2022-09-16 | $19.48 | $19.53 | $18.15 | $18.29 | $18.29 | 12,078,400 |
| 2022-09-15 | $19.85 | $20.00 | $19.11 | $19.24 | $19.24 | 7,269,700 |
| 2022-09-14 | $19.29 | $19.95 | $19.29 | $19.70 | $19.70 | 7,269,200 |
| 2022-09-13 | $20.39 | $20.39 | $19.22 | $19.84 | $19.84 | 14,775,850 |
| 2022-09-12 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 0 |
| 2022-09-09 | $20.00 | $20.56 | $19.86 | $20.40 | $20.40 | 8,694,320 |
| 2022-09-08 | $20.15 | $20.76 | $19.72 | $20.22 | $20.22 | 11,448,240 |
| 2022-09-07 | $20.89 | $20.99 | $20.39 | $20.52 | $20.52 | 12,746,970 |
| 2022-09-06 | $21.74 | $22.14 | $20.36 | $21.00 | $21.00 | 19,860,450 |
| 2022-09-05 | $19.98 | $21.34 | $19.65 | $21.34 | $21.34 | 19,910,980 |
| 2022-09-02 | $19.90 | $20.08 | $19.06 | $19.40 | $19.40 | 9,308,080 |
| 2022-09-01 | $20.20 | $20.20 | $19.49 | $19.73 | $19.73 | 13,076,500 |
| 2022-08-31 | $19.37 | $20.69 | $19.33 | $20.54 | $20.54 | 21,102,330 |
| 2022-08-30 | $20.95 | $21.44 | $20.18 | $20.32 | $20.32 | 21,997,880 |
| 2022-08-29 | $20.98 | $21.68 | $20.82 | $21.29 | $21.29 | 13,817,490 |
| 2022-08-26 | $21.07 | $22.22 | $21.03 | $21.46 | $21.46 | 28,671,360 |
| 2022-08-25 | $19.81 | $21.76 | $19.67 | $21.41 | $21.41 | 28,609,430 |
| 2022-08-24 | $19.59 | $20.18 | $19.42 | $19.81 | $19.81 | 14,832,440 |
| 2022-08-23 | $18.52 | $20.24 | $18.36 | $20.13 | $20.13 | 29,113,650 |
| 2022-08-22 | $18.20 | $19.11 | $18.00 | $18.42 | $18.42 | 22,930,680 |
| 2022-08-19 | $18.11 | $18.98 | $18.06 | $18.61 | $18.61 | 19,309,890 |
| 2022-08-18 | $18.27 | $18.35 | $17.88 | $18.20 | $18.20 | 10,873,540 |
| 2022-08-17 | $17.65 | $18.47 | $17.61 | $18.27 | $18.27 | 12,509,980 |
| 2022-08-16 | $18.09 | $18.17 | $17.58 | $17.75 | $17.75 | 7,311,630 |
| 2022-08-15 | $17.61 | $18.28 | $17.50 | $18.09 | $18.09 | 9,093,820 |
| 2022-08-12 | $17.48 | $17.75 | $17.35 | $17.65 | $17.65 | 5,493,470 |
| 2022-08-11 | $17.41 | $17.64 | $17.17 | $17.53 | $17.53 | 7,002,410 |
| 2022-08-10 | $17.47 | $17.47 | $16.88 | $17.40 | $17.40 | 5,763,540 |
| 2022-08-09 | $16.64 | $17.35 | $16.61 | $17.15 | $17.15 | 9,195,120 |
| 2022-08-08 | $16.42 | $16.76 | $16.14 | $16.71 | $16.71 | 6,486,770 |
| 2022-08-05 | $16.35 | $16.39 | $16.00 | $16.38 | $16.38 | 3,506,170 |
| 2022-08-04 | $16.45 | $16.65 | $16.12 | $16.26 | $16.26 | 3,740,890 |
| 2022-08-03 | $16.55 | $16.90 | $16.33 | $16.34 | $16.34 | 3,910,990 |
| 2022-08-02 | $17.08 | $17.08 | $16.38 | $16.55 | $16.55 | 6,194,900 |
| 2022-08-01 | $17.15 | $17.49 | $17.14 | $17.32 | $17.01 | 4,846,810 |
| 2022-07-29 | $17.49 | $17.55 | $17.10 | $17.24 | $16.93 | 4,929,370 |
| 2022-07-28 | $17.56 | $17.81 | $17.43 | $17.46 | $17.15 | 5,251,720 |
| 2022-07-27 | $17.17 | $17.55 | $17.12 | $17.45 | $17.14 | 5,766,610 |
| 2022-07-26 | $17.04 | $17.33 | $16.99 | $17.08 | $16.78 | 6,037,050 |
| 2022-07-25 | $17.31 | $17.54 | $17.09 | $17.21 | $16.90 | 4,888,800 |
| 2022-07-22 | $17.70 | $17.70 | $17.19 | $17.39 | $17.08 | 3,668,230 |
| 2022-07-21 | $17.61 | $17.77 | $17.46 | $17.53 | $17.22 | 4,275,280 |
| 2022-07-20 | $17.69 | $17.81 | $17.55 | $17.65 | $17.34 | 4,291,210 |
| 2022-07-19 | $17.68 | $17.68 | $17.42 | $17.56 | $17.25 | 4,443,430 |
| 2022-07-18 | $17.73 | $17.89 | $17.48 | $17.73 | $17.41 | 6,023,630 |
| 2022-07-15 | $17.43 | $18.16 | $17.23 | $17.69 | $17.38 | 11,275,710 |
| 2022-07-14 | $17.80 | $17.80 | $16.90 | $17.28 | $16.97 | 12,480,520 |
| 2022-07-13 | $17.49 | $17.49 | $17.49 | $17.49 | $17.18 | 0 |
| 2022-07-12 | $17.61 | $17.67 | $17.30 | $17.49 | $17.18 | 6,673,560 |
| 2022-07-11 | $18.10 | $18.15 | $17.63 | $17.69 | $17.38 | 5,548,320 |
| 2022-07-08 | $18.33 | $18.49 | $17.95 | $18.19 | $17.87 | 6,881,930 |
| 2022-07-07 | $18.65 | $18.74 | $18.02 | $18.15 | $17.83 | 8,347,920 |
| 2022-07-06 | $18.70 | $18.88 | $18.01 | $18.44 | $18.11 | 6,788,880 |
| 2022-07-05 | $18.73 | $19.19 | $18.46 | $18.78 | $18.45 | 6,342,060 |
| 2022-07-04 | $18.02 | $18.81 | $18.02 | $18.73 | $18.40 | 10,043,880 |
| 2022-07-01 | $18.60 | $18.78 | $18.08 | $18.15 | $17.83 | 4,556,480 |
| 2022-06-30 | $18.66 | $18.80 | $18.55 | $18.59 | $18.26 | 3,845,710 |
| 2022-06-29 | $19.05 | $19.21 | $18.68 | $18.72 | $18.39 | 6,207,030 |
| 2022-06-28 | $18.94 | $19.20 | $18.73 | $19.18 | $18.84 | 5,913,220 |
| 2022-06-27 | $18.50 | $19.09 | $18.50 | $18.92 | $18.58 | 6,477,630 |
| 2022-06-24 | $17.70 | $18.68 | $17.70 | $18.49 | $18.16 | 7,450,090 |
| 2022-06-23 | $17.59 | $17.81 | $17.38 | $17.78 | $17.46 | 7,148,640 |
| 2022-06-22 | $17.75 | $18.13 | $17.46 | $17.60 | $17.29 | 11,947,340 |
| 2022-06-21 | $18.46 | $18.46 | $17.96 | $18.12 | $17.80 | 5,504,730 |
| 2022-06-20 | $18.97 | $19.05 | $18.21 | $18.36 | $18.03 | 9,202,620 |
| 2022-06-17 | $18.73 | $19.05 | $18.61 | $18.96 | $18.62 | 8,664,820 |
| 2022-06-16 | $19.35 | $19.50 | $18.77 | $18.91 | $18.57 | 14,004,890 |
| 2022-06-15 | $18.67 | $19.70 | $18.59 | $19.10 | $18.76 | 21,570,870 |
| 2022-06-14 | $18.21 | $18.35 | $18.00 | $18.31 | $17.98 | 6,387,260 |
| 2022-06-13 | $18.15 | $18.55 | $17.99 | $18.40 | $18.07 | 14,706,110 |
| 2022-06-10 | $18.37 | $18.55 | $18.00 | $18.39 | $18.06 | 14,666,790 |
| 2022-06-09 | $18.55 | $18.71 | $18.25 | $18.43 | $18.10 | 7,922,620 |
| 2022-06-08 | $18.65 | $18.87 | $18.30 | $18.64 | $18.31 | 9,463,380 |
| 2022-06-07 | $19.00 | $19.01 | $18.36 | $18.55 | $18.22 | 9,733,360 |
| 2022-06-06 | $18.55 | $18.87 | $18.07 | $18.85 | $18.51 | 14,504,940 |
| 2022-06-02 | $18.47 | $18.78 | $18.31 | $18.73 | $18.40 | 9,797,090 |
| 2022-06-01 | $18.30 | $18.79 | $18.03 | $18.71 | $18.38 | 12,899,960 |
| 2022-05-31 | $17.31 | $18.30 | $17.23 | $18.30 | $17.97 | 13,716,770 |
| 2022-05-30 | $17.25 | $17.35 | $17.01 | $17.20 | $16.89 | 8,532,350 |
| 2022-05-27 | $17.11 | $17.36 | $17.01 | $17.24 | $16.93 | 5,701,780 |
| 2022-05-26 | $17.15 | $17.18 | $16.64 | $17.11 | $16.81 | 5,560,960 |
| 2022-05-25 | $16.31 | $17.03 | $16.18 | $16.98 | $16.68 | 7,396,690 |
| 2022-05-24 | $16.64 | $16.66 | $16.39 | $16.39 | $16.10 | 10,096,960 |
| 2022-05-23 | $16.15 | $16.65 | $15.82 | $16.54 | $16.25 | 10,094,480 |
| 2022-05-20 | $15.96 | $16.22 | $15.82 | $16.09 | $15.80 | 9,096,220 |
| 2022-05-19 | $15.54 | $15.99 | $15.45 | $15.93 | $15.65 | 6,623,900 |
| 2022-05-18 | $16.19 | $16.27 | $15.72 | $15.81 | $15.53 | 6,544,490 |
| 2022-05-17 | $16.18 | $16.33 | $15.96 | $16.18 | $15.89 | 4,785,220 |
| 2022-05-16 | $16.39 | $16.44 | $16.03 | $16.14 | $15.85 | 7,520,010 |
| 2022-05-13 | $16.06 | $16.65 | $16.06 | $16.35 | $16.06 | 8,358,370 |
| 2022-05-12 | $15.88 | $16.23 | $15.82 | $16.11 | $15.82 | 9,185,820 |
| 2022-05-11 | $15.47 | $16.61 | $15.36 | $16.09 | $15.80 | 15,508,570 |
| 2022-05-10 | $15.70 | $15.74 | $15.38 | $15.45 | $15.17 | 13,013,550 |
| 2022-05-09 | $16.04 | $16.13 | $15.58 | $15.81 | $15.53 | 10,217,760 |
| 2022-05-06 | $16.10 | $16.38 | $15.68 | $15.98 | $15.70 | 10,219,020 |
| 2022-05-05 | $16.49 | $16.75 | $16.35 | $16.55 | $16.26 | 13,833,170 |
| 2022-05-04 | $16.39 | $16.39 | $16.39 | $16.39 | $16.10 | 0 |
| 2022-05-03 | $16.39 | $16.39 | $16.39 | $16.39 | $16.10 | 0 |
| 2022-04-29 | $16.11 | $16.59 | $15.93 | $16.39 | $16.10 | 17,928,050 |
| 2022-04-28 | $16.15 | $16.40 | $15.99 | $16.25 | $15.96 | 9,212,400 |
| 2022-04-27 | $15.60 | $16.40 | $15.21 | $16.36 | $16.07 | 10,840,760 |
| 2022-04-26 | $15.61 | $16.25 | $15.04 | $15.46 | $15.18 | 13,240,710 |
| 2022-04-25 | $16.11 | $16.14 | $15.39 | $15.42 | $15.15 | 9,035,490 |
| 2022-04-22 | $16.37 | $16.44 | $15.83 | $16.15 | $15.86 | 12,671,800 |
| 2022-04-21 | $16.99 | $17.25 | $16.25 | $16.37 | $16.08 | 9,907,800 |
| 2022-04-20 | $17.40 | $17.52 | $16.80 | $16.96 | $16.66 | 7,990,280 |
| 2022-04-19 | $17.30 | $17.76 | $17.23 | $17.41 | $17.10 | 7,800,020 |
| 2022-04-18 | $17.56 | $17.75 | $17.20 | $17.34 | $17.03 | 5,497,680 |
| 2022-04-15 | $17.91 | $17.97 | $17.50 | $17.56 | $17.25 | 4,983,210 |
| 2022-04-14 | $17.93 | $18.50 | $17.66 | $18.08 | $17.76 | 7,308,390 |
| 2022-04-13 | $17.70 | $18.62 | $17.62 | $17.92 | $17.60 | 19,569,670 |
| 2022-04-12 | $17.60 | $17.88 | $17.20 | $17.80 | $17.48 | 9,013,540 |
| 2022-04-11 | $17.99 | $18.18 | $17.43 | $17.60 | $17.29 | 9,368,920 |
| 2022-04-08 | $17.99 | $18.40 | $17.40 | $17.99 | $17.67 | 13,178,950 |
| 2022-04-07 | $18.60 | $18.61 | $17.62 | $17.75 | $17.43 | 14,516,010 |
| 2022-04-06 | $17.90 | $18.79 | $17.72 | $18.60 | $18.27 | 18,306,970 |
| 2022-04-05 | $18.02 | $18.02 | $18.02 | $18.02 | $17.70 | 0 |
| 2022-04-04 | $18.02 | $18.02 | $18.02 | $18.02 | $17.70 | 0 |
| 2022-04-01 | $17.69 | $18.24 | $17.53 | $18.02 | $17.70 | 14,311,860 |
| 2022-03-31 | $17.80 | $18.00 | $17.30 | $17.71 | $17.39 | 9,377,870 |
| 2022-03-30 | $17.19 | $17.93 | $17.19 | $17.82 | $17.50 | 15,592,950 |
| 2022-03-29 | $16.59 | $17.17 | $16.46 | $17.02 | $16.72 | 14,157,810 |
| 2022-03-28 | $16.60 | $16.84 | $16.11 | $16.64 | $16.34 | 12,133,740 |
| 2022-03-25 | $16.53 | $17.07 | $16.50 | $16.60 | $16.30 | 10,829,530 |
| 2022-03-24 | $16.09 | $16.70 | $15.78 | $16.59 | $16.29 | 15,138,370 |
| 2022-03-23 | $16.07 | $16.23 | $15.71 | $15.91 | $15.63 | 10,374,820 |
| 2022-03-22 | $15.82 | $16.56 | $15.68 | $15.86 | $15.58 | 16,793,940 |
| 2022-03-21 | $15.45 | $16.42 | $15.45 | $15.83 | $15.55 | 19,102,270 |
| 2022-03-18 | $15.20 | $15.35 | $14.95 | $15.06 | $14.79 | 7,954,950 |
| 2022-03-17 | $14.90 | $15.72 | $14.86 | $15.31 | $15.04 | 11,921,070 |
| 2022-03-16 | $14.25 | $14.75 | $13.76 | $14.67 | $14.41 | 12,971,890 |
| 2022-03-15 | $15.38 | $15.38 | $14.13 | $14.13 | $13.88 | 14,599,230 |
| 2022-03-14 | $15.91 | $16.09 | $15.40 | $15.43 | $15.16 | 10,131,260 |
| 2022-03-11 | $16.16 | $16.16 | $15.54 | $16.00 | $15.72 | 9,603,830 |
| 2022-03-10 | $16.20 | $16.42 | $16.09 | $16.15 | $15.86 | 13,612,900 |
| 2022-03-09 | $16.44 | $16.44 | $15.45 | $16.00 | $15.72 | 14,453,820 |
| 2022-03-08 | $17.64 | $17.71 | $15.97 | $16.16 | $15.87 | 22,190,250 |
| 2022-03-07 | $18.06 | $18.14 | $17.42 | $17.54 | $17.23 | 7,762,480 |
| 2022-03-04 | $18.26 | $18.26 | $17.83 | $17.94 | $17.62 | 8,111,520 |
| 2022-03-03 | $18.10 | $18.57 | $18.10 | $18.35 | $18.02 | 10,777,120 |
| 2022-03-02 | $18.29 | $18.44 | $17.92 | $18.01 | $17.69 | 10,371,900 |
| 2022-03-01 | $17.83 | $18.42 | $17.72 | $18.20 | $17.88 | 14,144,030 |
| 2022-02-28 | $17.68 | $18.12 | $17.60 | $17.86 | $17.54 | 11,520,620 |
| 2022-02-25 | $17.68 | $17.98 | $17.34 | $17.86 | $17.54 | 13,257,250 |
| 2022-02-24 | $17.70 | $18.27 | $17.61 | $17.65 | $17.34 | 17,185,630 |
| 2022-02-23 | $17.70 | $17.80 | $17.44 | $17.68 | $17.37 | 9,729,260 |
| 2022-02-22 | $17.90 | $18.15 | $17.46 | $17.64 | $17.33 | 11,644,730 |
| 2022-02-21 | $17.92 | $18.00 | $17.79 | $17.98 | $17.66 | 5,854,310 |
| 2022-02-18 | $17.83 | $18.05 | $17.83 | $17.92 | $17.60 | 4,707,940 |
| 2022-02-17 | $18.10 | $18.11 | $17.90 | $17.98 | $17.66 | 4,817,990 |
| 2022-02-16 | $17.68 | $18.09 | $17.64 | $18.06 | $17.74 | 6,244,180 |
| 2022-02-15 | $17.90 | $17.90 | $17.46 | $17.64 | $17.33 | 7,308,400 |
| 2022-02-14 | $17.81 | $17.99 | $17.61 | $17.75 | $17.43 | 5,910,670 |
| 2022-02-11 | $18.09 | $18.39 | $17.93 | $17.97 | $17.65 | 8,215,010 |
| 2022-02-10 | $17.87 | $18.34 | $17.71 | $18.31 | $17.98 | 10,933,680 |
| 2022-02-09 | $17.82 | $17.96 | $17.63 | $17.83 | $17.51 | 10,790,930 |
| 2022-02-08 | $17.60 | $17.97 | $17.43 | $17.97 | $17.65 | 8,675,820 |
| 2022-02-07 | $17.35 | $17.88 | $17.28 | $17.52 | $17.21 | 10,401,010 |
| 2022-02-04 | $17.26 | $17.26 | $17.26 | $17.26 | $16.95 | 0 |
| 2022-02-03 | $17.26 | $17.26 | $17.26 | $17.26 | $16.95 | 0 |
| 2022-02-02 | $17.26 | $17.26 | $17.26 | $17.26 | $16.95 | 0 |
| 2022-02-01 | $17.26 | $17.26 | $17.26 | $17.26 | $16.95 | 0 |
| 2022-01-28 | $17.44 | $17.46 | $17.11 | $17.26 | $16.95 | 9,953,630 |
| 2022-01-27 | $17.25 | $17.37 | $16.91 | $17.22 | $16.91 | 10,368,220 |
| 2022-01-26 | $17.45 | $17.54 | $17.19 | $17.42 | $17.11 | 8,759,220 |
| 2022-01-25 | $17.70 | $17.79 | $17.31 | $17.35 | $17.04 | 8,492,800 |
| 2022-01-24 | $18.18 | $18.32 | $17.78 | $17.80 | $17.48 | 15,075,690 |
| 2022-01-21 | $18.38 | $18.45 | $18.08 | $18.32 | $17.99 | 8,977,130 |
| 2022-01-20 | $18.54 | $18.60 | $18.19 | $18.50 | $18.17 | 10,079,270 |
| 2022-01-19 | $19.16 | $19.35 | $18.44 | $18.48 | $18.15 | 12,836,450 |
| 2022-01-18 | $19.55 | $19.60 | $18.88 | $19.16 | $18.82 | 12,766,810 |
| 2022-01-17 | $19.51 | $19.95 | $19.26 | $19.55 | $19.20 | 10,383,140 |
| 2022-01-14 | $19.63 | $19.78 | $19.40 | $19.51 | $19.16 | 11,479,350 |
| 2022-01-13 | $20.07 | $20.15 | $19.46 | $19.64 | $19.29 | 12,736,050 |
| 2022-01-12 | $19.07 | $19.98 | $18.94 | $19.98 | $19.62 | 19,329,760 |
| 2022-01-11 | $19.33 | $19.59 | $18.99 | $19.00 | $18.66 | 11,310,820 |
| 2022-01-10 | $19.76 | $19.86 | $19.19 | $19.49 | $19.14 | 16,261,650 |
| 2022-01-07 | $19.53 | $19.65 | $19.05 | $19.60 | $19.25 | 15,987,090 |
| 2022-01-06 | $18.85 | $19.68 | $18.85 | $19.60 | $19.25 | 16,769,650 |
| 2022-01-05 | $19.12 | $19.18 | $18.77 | $19.07 | $18.73 | 11,820,860 |
| 2022-01-04 | $18.30 | $19.24 | $18.30 | $19.22 | $18.88 | 16,531,250 |
| 2022-01-03 | $18.36 | $18.36 | $18.36 | $18.36 | $18.03 | 0 |
| 2021-12-31 | $18.29 | $18.68 | $18.28 | $18.36 | $18.03 | 6,740,670 |
| 2021-12-30 | $18.47 | $18.61 | $18.29 | $18.30 | $17.97 | 7,665,710 |
| 2021-12-29 | $18.98 | $18.98 | $18.18 | $18.49 | $18.16 | 10,322,800 |
| 2021-12-28 | $19.12 | $19.12 | $18.66 | $18.87 | $18.53 | 8,881,730 |
| 2021-12-27 | $18.60 | $19.14 | $18.40 | $19.12 | $18.78 | 10,952,370 |
| 2021-12-24 | $18.70 | $18.74 | $18.53 | $18.60 | $18.27 | 7,138,500 |
| 2021-12-23 | $18.61 | $18.78 | $18.35 | $18.75 | $18.42 | 9,575,280 |
| 2021-12-22 | $18.49 | $18.88 | $18.40 | $18.61 | $18.28 | 12,637,040 |
| 2021-12-21 | $18.12 | $18.38 | $17.91 | $18.35 | $18.02 | 8,677,950 |
| 2021-12-20 | $18.18 | $18.50 | $17.81 | $18.03 | $17.71 | 12,136,540 |
| 2021-12-17 | $18.51 | $18.59 | $18.16 | $18.28 | $17.95 | 8,995,440 |
| 2021-12-16 | $18.00 | $18.46 | $17.92 | $18.45 | $18.12 | 11,969,400 |
| 2021-12-15 | $18.35 | $18.35 | $17.81 | $17.98 | $17.66 | 22,401,420 |
| 2021-12-14 | $18.65 | $18.65 | $18.26 | $18.38 | $18.05 | 10,512,600 |
| 2021-12-13 | $18.36 | $18.88 | $18.36 | $18.68 | $18.35 | 13,147,640 |
| 2021-12-10 | $18.80 | $18.85 | $18.23 | $18.35 | $18.02 | 22,384,260 |
| 2021-12-09 | $19.31 | $19.55 | $18.54 | $18.78 | $18.45 | 20,999,520 |
| 2021-12-08 | $19.82 | $19.90 | $19.27 | $19.44 | $19.09 | 16,362,560 |
| 2021-12-07 | $19.70 | $20.15 | $19.62 | $19.87 | $19.52 | 9,817,370 |
| 2021-12-06 | $19.96 | $20.19 | $19.67 | $19.70 | $19.35 | 9,326,730 |
| 2021-12-03 | $19.96 | $19.96 | $19.96 | $19.96 | $19.60 | 10,033,320 |
| 2021-12-02 | $19.90 | $19.90 | $19.90 | $19.90 | $19.55 | 9,748,510 |
| 2021-12-01 | $19.40 | $19.75 | $19.16 | $19.74 | $19.39 | 9,967,520 |
| 2021-11-30 | $19.50 | $19.68 | $19.09 | $19.54 | $19.19 | 15,618,410 |
| 2021-11-29 | $19.19 | $19.79 | $19.11 | $19.60 | $19.25 | 9,707,150 |
| 2021-11-26 | $19.99 | $20.00 | $19.60 | $19.68 | $19.33 | 8,471,790 |
| 2021-11-25 | $20.09 | $20.15 | $19.65 | $19.99 | $19.63 | 10,265,540 |
| 2021-11-24 | $20.10 | $20.44 | $19.70 | $20.08 | $19.72 | 13,054,680 |
| 2021-11-23 | $19.98 | $20.35 | $19.63 | $19.80 | $19.45 | 12,950,950 |
| 2021-11-22 | $20.12 | $20.43 | $19.60 | $19.78 | $19.43 | 16,601,340 |
| 2021-11-19 | $19.28 | $20.12 | $19.04 | $20.04 | $19.68 | 22,189,210 |
| 2021-11-18 | $19.31 | $19.67 | $19.10 | $19.27 | $18.93 | 11,931,670 |
| 2021-11-17 | $18.88 | $19.42 | $18.74 | $19.24 | $18.90 | 10,691,690 |
| 2021-11-16 | $18.83 | $19.06 | $18.51 | $18.88 | $18.54 | 10,252,150 |
| 2021-11-15 | $18.79 | $19.24 | $18.56 | $18.74 | $18.41 | 12,099,530 |
| 2021-11-12 | $18.24 | $18.63 | $17.97 | $18.58 | $18.25 | 10,574,210 |
| 2021-11-11 | $18.26 | $18.35 | $17.90 | $18.11 | $17.79 | 13,343,740 |
| 2021-11-10 | $18.68 | $18.70 | $18.05 | $18.41 | $18.08 | 10,378,350 |
| 2021-11-09 | $18.70 | $18.97 | $18.64 | $18.74 | $18.41 | 8,937,900 |
| 2021-11-08 | $19.34 | $19.68 | $18.72 | $18.90 | $18.56 | 12,717,630 |
| 2021-11-05 | $19.40 | $19.40 | $19.40 | $19.40 | $19.05 | 17,372,300 |
| 2021-11-04 | $19.40 | $19.48 | $18.97 | $19.40 | $19.05 | 16,211,020 |
| 2021-11-03 | $19.67 | $19.68 | $18.93 | $19.43 | $19.08 | 19,516,950 |
| 2021-11-02 | $19.71 | $20.00 | $18.78 | $19.20 | $18.86 | 36,130,920 |
| 2021-11-01 | $18.88 | $20.25 | $18.43 | $20.03 | $19.67 | 49,239,950 |
| 2021-10-29 | $17.62 | $18.68 | $17.55 | $18.41 | $18.08 | 30,668,510 |
| 2021-10-28 | $18.00 | $18.16 | $17.40 | $17.65 | $17.34 | 26,834,190 |
| 2021-10-27 | $19.48 | $19.48 | $17.36 | $18.16 | $17.84 | 52,532,810 |
| 2021-10-26 | $17.72 | $17.72 | $17.72 | $17.72 | $17.40 | 0 |
| 2021-10-25 | $17.72 | $17.72 | $17.72 | $17.72 | $17.40 | 0 |
| 2021-10-20 | $16.88 | $17.74 | $16.53 | $17.72 | $17.40 | 23,789,440 |
| 2021-10-19 | $17.22 | $17.32 | $16.98 | $17.18 | $16.87 | 11,666,210 |
| 2021-10-18 | $17.05 | $17.32 | $16.96 | $17.29 | $16.98 | 14,946,060 |
| 2021-10-15 | $17.25 | $17.38 | $16.95 | $17.12 | $16.82 | 16,637,140 |
| 2021-10-14 | $17.17 | $17.45 | $16.84 | $17.27 | $16.96 | 12,726,690 |
| 2021-10-13 | $16.88 | $17.22 | $16.59 | $17.17 | $16.86 | 16,059,590 |
| 2021-10-12 | $17.50 | $17.85 | $16.70 | $16.88 | $16.58 | 30,335,950 |
| 2021-10-11 | $18.35 | $18.38 | $17.14 | $17.66 | $17.35 | 34,103,930 |
| 2021-10-08 | $18.98 | $19.22 | $18.02 | $18.34 | $18.01 | 32,127,650 |
| 2021-10-07 | $18.28 | $18.28 | $18.28 | $18.28 | $17.95 | 0 |
| 2021-10-06 | $18.28 | $18.28 | $18.28 | $18.28 | $17.95 | 0 |
| 2021-09-30 | $18.42 | $18.76 | $17.85 | $18.28 | $17.95 | 32,395,230 |
| 2021-09-29 | $19.50 | $19.91 | $18.44 | $18.55 | $18.22 | 33,528,260 |
| 2021-09-28 | $19.88 | $20.26 | $19.54 | $20.20 | $19.84 | 46,303,830 |
| 2021-09-27 | $19.59 | $19.86 | $18.72 | $19.20 | $18.86 | 27,678,830 |
| 2021-09-24 | $19.47 | $19.69 | $19.00 | $19.08 | $18.74 | 26,343,590 |
| 2021-09-23 | $20.75 | $21.14 | $19.06 | $19.29 | $18.95 | 42,236,420 |
| 2021-09-22 | $20.38 | $20.81 | $19.72 | $20.76 | $20.39 | 21,468,930 |
| 2021-09-21 | $20.86 | $20.86 | $20.86 | $20.86 | $20.49 | 0 |
| 2021-09-20 | $20.86 | $20.86 | $20.86 | $20.86 | $20.49 | 0 |
| 2021-09-17 | $21.50 | $22.00 | $20.30 | $20.86 | $20.49 | 25,301,310 |
| 2021-09-16 | $21.78 | $22.81 | $21.48 | $21.58 | $21.20 | 43,353,020 |
| 2021-09-15 | $20.68 | $21.46 | $20.00 | $21.08 | $20.70 | 31,479,930 |
| 2021-09-14 | $21.18 | $21.68 | $20.20 | $20.48 | $20.12 | 40,801,770 |
| 2021-09-13 | $20.45 | $20.87 | $19.95 | $20.70 | $20.33 | 30,721,390 |
| 2021-09-10 | $21.53 | $22.70 | $20.31 | $20.48 | $20.12 | 53,010,250 |
| 2021-09-09 | $20.90 | $22.25 | $20.86 | $21.85 | $21.46 | 49,336,380 |
| 2021-09-08 | $21.30 | $21.30 | $20.20 | $20.35 | $19.99 | 31,366,650 |
| 2021-09-07 | $20.00 | $21.80 | $20.00 | $21.18 | $20.80 | 34,640,130 |
| 2021-09-06 | $19.90 | $20.60 | $19.67 | $19.89 | $19.54 | 23,422,970 |
| 2021-09-03 | $20.02 | $20.24 | $19.07 | $19.53 | $19.18 | 20,867,200 |
| 2021-09-02 | $19.75 | $20.13 | $19.27 | $20.00 | $19.64 | 22,242,440 |
| 2021-09-01 | $20.16 | $20.64 | $19.02 | $19.62 | $19.27 | 23,732,520 |
| 2021-08-31 | $20.68 | $20.79 | $19.76 | $20.46 | $20.10 | 28,844,730 |
| 2021-08-30 | $20.48 | $21.05 | $20.00 | $20.91 | $20.54 | 32,136,410 |
| 2021-08-27 | $19.54 | $20.30 | $19.40 | $20.19 | $19.83 | 31,538,260 |
| 2021-08-26 | $19.42 | $19.76 | $19.00 | $19.17 | $18.83 | 24,640,390 |
| 2021-08-25 | $19.70 | $20.01 | $19.17 | $19.40 | $19.05 | 29,521,700 |
| 2021-08-24 | $19.66 | $20.47 | $19.23 | $19.51 | $19.16 | 51,719,830 |
| 2021-08-23 | $18.45 | $19.94 | $18.34 | $19.47 | $19.12 | 39,320,100 |
| 2021-08-20 | $17.90 | $18.45 | $17.89 | $18.32 | $17.81 | 22,699,030 |
| 2021-08-19 | $18.00 | $18.25 | $17.54 | $18.08 | $17.58 | 15,217,450 |
| 2021-08-18 | $17.94 | $18.16 | $17.67 | $17.88 | $17.38 | 19,302,710 |
| 2021-08-17 | $17.43 | $18.77 | $17.40 | $18.00 | $17.50 | 29,570,200 |
| 2021-08-16 | $17.75 | $17.85 | $16.79 | $17.57 | $17.08 | 28,699,160 |
| 2021-08-13 | $16.65 | $18.22 | $16.56 | $17.77 | $17.28 | 44,249,440 |
| 2021-08-12 | $16.37 | $16.84 | $16.25 | $16.56 | $16.10 | 22,227,050 |
| 2021-08-11 | $16.25 | $16.36 | $16.08 | $16.29 | $15.84 | 10,907,780 |
| 2021-08-10 | $16.60 | $16.75 | $16.10 | $16.22 | $15.77 | 12,071,360 |
| 2021-08-09 | $16.81 | $16.89 | $16.46 | $16.56 | $16.10 | 11,747,460 |
| 2021-08-06 | $16.68 | $16.95 | $16.48 | $16.64 | $16.18 | 15,748,290 |
| 2021-08-05 | $16.49 | $17.10 | $16.28 | $16.56 | $16.10 | 22,107,030 |
| 2021-08-04 | $17.36 | $17.40 | $16.37 | $16.48 | $16.02 | 29,389,870 |
| 2021-08-03 | $17.89 | $18.25 | $17.17 | $17.33 | $16.85 | 20,602,690 |
| 2021-08-02 | $17.24 | $17.85 | $16.77 | $17.77 | $17.28 | 22,924,070 |
| 2021-07-30 | $17.73 | $18.03 | $17.40 | $17.53 | $17.04 | 5,824,760 |
| 2021-07-29 | $17.79 | $17.91 | $17.29 | $17.52 | $17.03 | 7,114,340 |
| 2021-07-28 | $17.43 | $18.05 | $17.43 | $17.81 | $17.32 | 7,321,300 |
| 2021-07-27 | $18.04 | $18.32 | $17.52 | $17.64 | $17.15 | 8,330,970 |
| 2021-07-26 | $18.22 | $18.38 | $17.42 | $18.16 | $17.66 | 8,292,650 |
| 2021-07-23 | $18.55 | $18.55 | $18.11 | $18.19 | $17.68 | 4,977,330 |
| 2021-07-22 | $17.84 | $18.91 | $17.75 | $18.53 | $18.02 | 11,920,480 |
| 2021-07-21 | $17.96 | $18.12 | $17.30 | $17.84 | $17.34 | 10,389,970 |
| 2021-07-20 | $17.85 | $18.11 | $17.46 | $17.99 | $17.49 | 7,140,550 |
| 2021-07-19 | $17.90 | $17.98 | $17.38 | $17.91 | $17.41 | 5,075,290 |
| 2021-07-16 | $17.80 | $18.28 | $17.72 | $17.86 | $17.36 | 4,874,010 |
| 2021-07-15 | $17.47 | $18.15 | $17.21 | $17.97 | $17.47 | 7,338,300 |
| 2021-07-14 | $17.86 | $17.86 | $17.38 | $17.46 | $16.97 | 5,500,720 |
| 2021-07-13 | $17.27 | $18.02 | $17.10 | $17.87 | $17.37 | 7,864,060 |
| 2021-07-12 | $17.85 | $17.85 | $17.09 | $17.26 | $16.78 | 7,947,550 |
| 2021-07-09 | $16.89 | $17.44 | $16.64 | $17.37 | $16.89 | 10,857,210 |
| 2021-07-08 | $17.29 | $17.35 | $16.33 | $16.67 | $16.21 | 13,420,460 |
| 2021-07-07 | $17.00 | $17.60 | $16.90 | $17.28 | $16.80 | 24,190,420 |
| 2021-07-06 | $16.14 | $16.14 | $15.35 | $16.00 | $15.56 | 9,250,750 |
| 2021-07-05 | $16.20 | $16.28 | $15.84 | $15.98 | $15.54 | 7,460,330 |
| 2021-07-02 | $16.40 | $16.51 | $16.03 | $16.13 | $15.68 | 4,462,610 |
| 2021-07-01 | $16.57 | $16.57 | $16.19 | $16.41 | $15.95 | 3,124,220 |
| 2021-06-30 | $16.89 | $16.89 | $16.48 | $16.51 | $16.05 | 2,769,060 |
| 2021-06-29 | $16.80 | $17.17 | $16.76 | $16.89 | $16.42 | 4,332,320 |
| 2021-06-28 | $16.96 | $17.03 | $16.61 | $16.82 | $16.35 | 4,739,900 |
| 2021-06-25 | $16.68 | $17.01 | $16.68 | $16.96 | $16.49 | 3,570,190 |
| 2021-06-24 | $17.06 | $17.06 | $16.60 | $16.70 | $16.24 | 3,195,390 |
| 2021-06-23 | $16.78 | $17.02 | $16.53 | $16.88 | $16.41 | 5,245,890 |
| 2021-06-22 | $16.30 | $16.80 | $15.98 | $16.69 | $16.23 | 5,640,910 |
| 2021-06-21 | $16.08 | $16.50 | $15.95 | $16.20 | $15.75 | 4,790,100 |
| 2021-06-18 | $16.25 | $16.36 | $15.87 | $16.10 | $15.65 | 7,455,500 |
| 2021-06-17 | $16.40 | $16.52 | $16.12 | $16.30 | $15.85 | 5,141,130 |
| 2021-06-16 | $16.39 | $16.63 | $16.17 | $16.46 | $16.00 | 6,696,800 |
| 2021-06-15 | $16.51 | $16.88 | $16.02 | $16.36 | $15.91 | 9,972,870 |
| 2021-06-14 | $16.74 | $16.74 | $16.74 | $16.74 | $16.27 | 0 |
| 2021-06-11 | $17.00 | $17.17 | $16.69 | $16.74 | $16.27 | 11,115,340 |
| 2021-06-10 | $17.01 | $17.25 | $16.88 | $17.00 | $16.53 | 6,090,540 |
| 2021-06-09 | $17.12 | $17.24 | $16.61 | $17.05 | $16.58 | 7,127,160 |
| 2021-06-08 | $16.85 | $17.17 | $16.62 | $17.16 | $16.68 | 5,759,340 |
| 2021-06-07 | $17.00 | $17.17 | $16.70 | $16.85 | $16.38 | 5,509,420 |
| 2021-06-04 | $17.02 | $17.22 | $16.90 | $16.99 | $16.52 | 4,498,460 |
| 2021-06-03 | $17.49 | $17.52 | $17.09 | $17.13 | $16.65 | 5,278,120 |
| 2021-06-02 | $17.21 | $17.93 | $17.11 | $17.50 | $17.01 | 10,631,740 |
| 2021-06-01 | $17.50 | $17.51 | $17.02 | $17.18 | $16.70 | 7,859,220 |
| 2021-05-31 | $17.11 | $17.47 | $16.90 | $17.47 | $16.98 | 8,288,050 |
| 2021-05-28 | $16.96 | $17.14 | $16.76 | $17.14 | $16.66 | 7,401,660 |
| 2021-05-27 | $17.24 | $17.27 | $16.85 | $17.02 | $16.55 | 14,200,330 |
| 2021-05-26 | $17.65 | $17.93 | $17.11 | $17.29 | $16.81 | 8,479,680 |
| 2021-05-25 | $17.45 | $17.94 | $17.34 | $17.91 | $17.41 | 5,585,920 |
| 2021-05-24 | $17.99 | $17.99 | $17.21 | $17.45 | $16.97 | 5,820,120 |
| 2021-05-21 | $17.99 | $18.09 | $17.72 | $17.95 | $17.45 | 5,069,570 |
| 2021-05-20 | $18.22 | $18.28 | $17.76 | $17.91 | $17.41 | 7,032,620 |
| 2021-05-19 | $18.28 | $18.50 | $18.00 | $18.23 | $17.72 | 3,753,410 |
| 2021-05-18 | $18.20 | $18.34 | $17.80 | $18.27 | $17.76 | 4,181,640 |
| 2021-05-17 | $17.54 | $18.34 | $17.48 | $18.26 | $17.75 | 7,697,860 |
| 2021-05-14 | $16.89 | $17.62 | $16.68 | $17.56 | $17.07 | 6,549,260 |
| 2021-05-13 | $17.07 | $17.12 | $16.71 | $16.85 | $16.38 | 5,518,690 |
| 2021-05-12 | $18.00 | $18.00 | $16.94 | $17.25 | $16.77 | 7,092,040 |
| 2021-05-11 | $17.06 | $17.66 | $16.67 | $17.59 | $17.10 | 7,776,650 |
| 2021-05-10 | $17.45 | $17.55 | $16.98 | $17.04 | $16.57 | 6,199,950 |
| 2021-05-07 | $17.33 | $17.72 | $17.00 | $17.45 | $16.97 | 7,888,590 |
| 2021-05-06 | $17.71 | $18.10 | $17.34 | $17.49 | $17.00 | 7,330,520 |
| 2021-05-05 | $17.52 | $17.52 | $17.52 | $17.52 | $17.03 | 0 |
| 2021-05-04 | $17.52 | $17.52 | $17.52 | $17.52 | $17.03 | 0 |
| 2021-04-30 | $17.91 | $17.99 | $17.31 | $17.52 | $17.03 | 7,179,590 |
| 2021-04-29 | $17.00 | $17.89 | $16.93 | $17.89 | $17.39 | 9,692,380 |
| 2021-04-28 | $17.25 | $17.34 | $16.78 | $16.99 | $16.52 | 6,760,630 |
| 2021-04-27 | $16.62 | $17.27 | $16.62 | $17.11 | $16.63 | 4,978,780 |
| 2021-04-26 | $16.96 | $17.08 | $16.54 | $16.80 | $16.33 | 6,964,660 |
| 2021-04-23 | $16.95 | $17.04 | $16.73 | $16.94 | $16.47 | 4,222,950 |
| 2021-04-22 | $17.18 | $17.40 | $16.72 | $16.80 | $16.33 | 6,545,950 |
| 2021-04-21 | $17.08 | $17.26 | $16.90 | $17.18 | $16.70 | 5,248,010 |
| 2021-04-20 | $17.61 | $17.88 | $17.12 | $17.17 | $16.69 | 7,489,020 |
| 2021-04-19 | $17.27 | $17.88 | $17.21 | $17.41 | $16.93 | 8,944,240 |
| 2021-04-16 | $17.68 | $17.80 | $17.11 | $17.27 | $16.79 | 6,985,110 |
| 2021-04-15 | $18.09 | $18.12 | $17.50 | $17.73 | $17.24 | 3,659,830 |
| 2021-04-14 | $17.82 | $18.18 | $17.64 | $18.00 | $17.50 | 4,953,560 |
| 2021-04-13 | $17.78 | $18.04 | $17.23 | $17.92 | $17.42 | 5,382,480 |
| 2021-04-12 | $17.98 | $18.03 | $17.38 | $17.79 | $17.30 | 5,843,360 |
| 2021-04-09 | $18.50 | $18.50 | $17.87 | $17.93 | $17.43 | 4,755,410 |
| 2021-04-08 | $18.16 | $18.49 | $17.96 | $18.22 | $17.71 | 6,866,790 |
| 2021-04-07 | $18.45 | $18.69 | $17.88 | $18.18 | $17.67 | 13,540,800 |
| 2021-04-06 | $18.31 | $18.89 | $17.86 | $18.88 | $18.36 | 8,329,750 |
| 2021-04-05 | $18.22 | $18.22 | $18.22 | $18.22 | $17.71 | 0 |
| 2021-04-02 | $18.68 | $18.68 | $17.94 | $18.22 | $17.71 | 8,736,820 |
| 2021-04-01 | $17.50 | $18.72 | $17.46 | $18.68 | $18.16 | 12,248,360 |
| 2021-03-31 | $17.98 | $18.25 | $17.36 | $17.56 | $17.07 | 8,426,650 |
| 2021-03-30 | $17.38 | $17.98 | $17.25 | $17.89 | $17.39 | 9,246,320 |
| 2021-03-29 | $17.03 | $17.62 | $16.97 | $17.38 | $16.90 | 9,820,740 |
| 2021-03-26 | $17.02 | $17.24 | $16.68 | $17.05 | $16.58 | 9,349,600 |
| 2021-03-25 | $16.99 | $17.32 | $16.86 | $17.02 | $16.55 | 9,580,650 |
| 2021-03-24 | $16.55 | $17.43 | $16.16 | $17.07 | $16.60 | 13,277,920 |
| 2021-03-23 | $17.58 | $17.58 | $15.84 | $16.62 | $16.16 | 17,967,530 |
| 2021-03-22 | $16.82 | $17.66 | $16.51 | $17.60 | $17.11 | 11,358,510 |
| 2021-03-19 | $16.52 | $16.80 | $16.35 | $16.80 | $16.33 | 6,239,440 |
| 2021-03-18 | $16.36 | $16.82 | $16.29 | $16.59 | $16.13 | 5,201,270 |
| 2021-03-17 | $16.60 | $16.65 | $16.20 | $16.40 | $15.94 | 5,733,930 |
| 2021-03-16 | $16.64 | $16.85 | $15.99 | $16.52 | $16.06 | 11,161,440 |
| 2021-03-15 | $16.14 | $16.97 | $16.02 | $16.64 | $16.18 | 16,266,980 |
| 2021-03-12 | $15.21 | $16.21 | $15.02 | $16.21 | $15.76 | 15,404,070 |
| 2021-03-11 | $14.72 | $15.24 | $14.63 | $15.20 | $14.78 | 7,121,370 |
| 2021-03-10 | $14.86 | $14.92 | $14.39 | $14.68 | $14.27 | 6,720,460 |
| 2021-03-09 | $14.48 | $15.11 | $14.13 | $14.62 | $14.21 | 11,366,030 |
| 2021-03-08 | $14.83 | $14.94 | $14.30 | $14.48 | $14.08 | 11,783,120 |
| 2021-03-05 | $14.73 | $15.06 | $14.55 | $14.70 | $14.29 | 8,774,280 |
| 2021-03-04 | $15.22 | $15.30 | $14.76 | $14.82 | $14.41 | 7,533,970 |
| 2021-03-03 | $15.00 | $15.54 | $14.92 | $15.28 | $14.86 | 8,523,520 |
| 2021-03-02 | $15.04 | $15.32 | $14.71 | $15.10 | $14.68 | 9,738,160 |
| 2021-03-01 | $14.79 | $15.05 | $14.55 | $14.95 | $14.53 | 9,549,150 |
| 2021-02-26 | $15.00 | $15.25 | $14.41 | $14.46 | $14.06 | 22,406,990 |
| 2021-02-25 | $15.76 | $15.97 | $15.27 | $15.31 | $14.88 | 13,148,830 |
| 2021-02-24 | $17.10 | $17.10 | $15.48 | $15.73 | $15.29 | 24,882,970 |
| 2021-02-23 | $16.50 | $17.40 | $16.45 | $17.12 | $16.64 | 20,962,100 |
| 2021-02-22 | $16.67 | $17.40 | $16.41 | $16.49 | $16.03 | 18,087,380 |
| 2021-02-19 | $16.89 | $16.96 | $16.07 | $16.70 | $16.24 | 17,250,320 |
| 2021-02-18 | $16.80 | $17.45 | $16.65 | $17.00 | $16.53 | 19,717,700 |
| 2021-02-17 | $16.33 | $16.33 | $16.33 | $16.33 | $15.88 | 0 |
| 2021-02-16 | $16.33 | $16.33 | $16.33 | $16.33 | $15.88 | 0 |
| 2021-02-15 | $16.33 | $16.33 | $16.33 | $16.33 | $15.88 | 0 |
| 2021-02-12 | $16.33 | $16.33 | $16.33 | $16.33 | $15.88 | 0 |
| 2021-02-11 | $16.33 | $16.33 | $16.33 | $16.33 | $15.88 | 0 |
| 2021-02-10 | $16.68 | $16.68 | $16.04 | $16.33 | $15.88 | 11,552,550 |
| 2021-02-09 | $16.09 | $16.68 | $16.09 | $16.51 | $16.05 | 14,815,700 |
| 2021-02-08 | $16.03 | $16.55 | $15.92 | $16.05 | $15.60 | 14,017,770 |
| 2021-02-05 | $17.26 | $17.68 | $16.08 | $16.10 | $15.65 | 22,549,750 |
| 2021-02-04 | $17.66 | $17.92 | $17.00 | $17.28 | $16.80 | 20,416,090 |
| 2021-02-03 | $18.00 | $18.21 | $17.36 | $17.85 | $17.35 | 30,509,430 |
| 2021-02-02 | $16.43 | $17.78 | $16.23 | $17.78 | $17.29 | 29,645,910 |
| 2021-02-01 | $15.66 | $16.20 | $15.36 | $16.16 | $15.71 | 11,469,040 |
| 2021-01-29 | $15.22 | $15.69 | $15.13 | $15.42 | $14.99 | 11,088,930 |
| 2021-01-28 | $15.10 | $15.77 | $15.10 | $15.27 | $14.85 | 8,994,760 |
| 2021-01-27 | $16.16 | $16.36 | $15.56 | $15.82 | $15.38 | 10,855,620 |
| 2021-01-26 | $16.18 | $16.18 | $15.65 | $15.95 | $15.51 | 13,519,160 |
| 2021-01-25 | $15.60 | $16.65 | $15.47 | $16.22 | $15.77 | 20,720,850 |
| 2021-01-22 | $15.20 | $15.70 | $15.15 | $15.45 | $15.02 | 20,448,760 |
| 2021-01-21 | $14.22 | $15.36 | $14.22 | $15.36 | $14.93 | 21,461,900 |
| 2021-01-20 | $13.73 | $14.33 | $13.60 | $13.96 | $13.57 | 13,542,000 |
| 2021-01-19 | $13.86 | $13.95 | $13.31 | $13.78 | $13.40 | 19,735,610 |
| 2021-01-18 | $14.20 | $14.20 | $13.88 | $13.95 | $13.56 | 15,610,510 |
| 2021-01-15 | $14.70 | $14.85 | $13.96 | $14.10 | $13.71 | 19,850,230 |
| 2021-01-14 | $14.79 | $15.05 | $14.58 | $14.69 | $14.28 | 11,133,110 |
| 2021-01-13 | $14.77 | $15.05 | $14.55 | $14.68 | $14.27 | 12,426,720 |
| 2021-01-12 | $14.50 | $15.15 | $14.49 | $14.76 | $14.35 | 19,381,200 |
| 2021-01-11 | $14.69 | $15.10 | $14.21 | $14.48 | $14.08 | 13,805,370 |
| 2021-01-08 | $14.30 | $14.64 | $14.10 | $14.48 | $14.08 | 13,343,050 |
| 2021-01-07 | $14.05 | $14.41 | $14.02 | $14.33 | $13.93 | 14,543,340 |
| 2021-01-06 | $13.94 | $14.32 | $13.85 | $14.00 | $13.61 | 11,472,140 |
| 2021-01-05 | $13.52 | $14.00 | $13.27 | $13.94 | $13.55 | 12,470,190 |
| 2021-01-04 | $13.59 | $13.66 | $13.22 | $13.52 | $13.14 | 13,802,530 |
| 2021-01-01 | $13.59 | $13.59 | $13.59 | $13.59 | $13.21 | 0 |
| 2020-12-31 | $13.48 | $13.68 | $13.41 | $13.59 | $13.21 | 8,113,620 |
| 2020-12-30 | $13.20 | $13.58 | $13.08 | $13.50 | $13.12 | 7,221,500 |
| 2020-12-29 | $13.49 | $13.60 | $13.08 | $13.11 | $12.75 | 6,570,140 |
| 2020-12-28 | $13.80 | $13.97 | $13.42 | $13.42 | $13.05 | 7,119,060 |
| 2020-12-25 | $13.31 | $13.73 | $13.30 | $13.58 | $13.20 | 8,667,040 |
| 2020-12-24 | $13.22 | $13.63 | $13.05 | $13.29 | $12.92 | 7,343,900 |
| 2020-12-23 | $13.15 | $13.29 | $12.98 | $13.20 | $12.83 | 8,987,860 |
| 2020-12-22 | $13.55 | $13.67 | $13.05 | $13.11 | $12.75 | 8,325,290 |
| 2020-12-21 | $13.38 | $13.69 | $13.28 | $13.50 | $13.12 | 11,535,480 |
| 2020-12-18 | $14.10 | $14.30 | $13.47 | $13.47 | $13.10 | 13,639,340 |
| 2020-12-17 | $13.79 | $14.03 | $13.44 | $13.96 | $13.57 | 13,362,930 |
| 2020-12-16 | $14.00 | $14.04 | $13.77 | $13.80 | $13.42 | 4,016,400 |
| 2020-12-15 | $13.92 | $14.19 | $13.69 | $13.93 | $13.54 | 6,307,210 |
| 2020-12-14 | $13.90 | $14.10 | $13.75 | $14.04 | $13.65 | 6,067,090 |
| 2020-12-11 | $14.20 | $14.36 | $13.81 | $13.81 | $13.43 | 7,508,040 |
| 2020-12-10 | $13.90 | $14.15 | $13.80 | $13.98 | $13.59 | 8,290,950 |
| 2020-12-09 | $14.12 | $14.24 | $13.90 | $13.90 | $13.51 | 6,206,310 |
| 2020-12-08 | $14.23 | $14.45 | $14.10 | $14.16 | $13.77 | 5,995,540 |
| 2020-12-07 | $14.40 | $14.50 | $14.15 | $14.18 | $13.79 | 4,797,980 |
| 2020-12-04 | $14.38 | $14.54 | $14.25 | $14.40 | $14.00 | 3,888,140 |
| 2020-12-03 | $14.20 | $14.78 | $13.95 | $14.39 | $13.99 | 13,603,240 |
| 2020-12-02 | $14.37 | $14.55 | $14.21 | $14.28 | $13.88 | 6,261,790 |
| 2020-12-01 | $14.25 | $14.43 | $14.15 | $14.34 | $13.94 | 7,080,880 |
| 2020-11-30 | $14.48 | $14.50 | $14.09 | $14.10 | $13.71 | 7,033,230 |
| 2020-11-27 | $14.32 | $14.51 | $14.11 | $14.49 | $14.09 | 7,143,620 |
| 2020-11-26 | $14.78 | $14.78 | $14.09 | $14.35 | $13.95 | 11,683,440 |
| 2020-11-25 | $14.91 | $15.39 | $14.73 | $14.78 | $14.37 | 13,506,060 |
| 2020-11-24 | $14.42 | $14.89 | $14.34 | $14.82 | $14.41 | 13,662,010 |
| 2020-11-23 | $14.42 | $14.60 | $14.26 | $14.38 | $13.98 | 13,176,140 |
| 2020-11-20 | $14.22 | $14.45 | $14.16 | $14.34 | $13.94 | 7,135,300 |
| 2020-11-19 | $14.23 | $14.42 | $14.07 | $14.28 | $13.88 | 7,072,320 |
| 2020-11-18 | $14.19 | $14.43 | $14.07 | $14.30 | $13.90 | 11,038,280 |
| 2020-11-17 | $14.39 | $14.39 | $13.87 | $14.20 | $13.81 | 12,750,530 |
| 2020-11-16 | $14.18 | $14.61 | $14.06 | $14.55 | $14.15 | 12,463,900 |
| 2020-11-13 | $14.06 | $14.29 | $13.90 | $14.12 | $13.73 | 10,096,530 |
| 2020-11-12 | $13.92 | $14.08 | $13.75 | $14.02 | $13.63 | 8,093,360 |
| 2020-11-11 | $13.93 | $14.12 | $13.77 | $13.95 | $13.56 | 11,744,110 |
| 2020-11-10 | $13.32 | $14.07 | $13.26 | $13.87 | $13.48 | 17,893,980 |
| 2020-11-09 | $13.45 | $13.77 | $13.23 | $13.32 | $12.95 | 12,992,600 |
| 2020-11-06 | $13.58 | $13.66 | $13.29 | $13.45 | $13.08 | 13,398,490 |
| 2020-11-05 | $13.46 | $13.71 | $13.26 | $13.70 | $13.32 | 12,546,540 |
| 2020-11-04 | $12.75 | $13.58 | $12.65 | $13.45 | $13.08 | 19,955,750 |
| 2020-11-03 | $12.97 | $13.06 | $12.65 | $12.76 | $12.41 | 12,437,590 |
| 2020-11-02 | $12.91 | $13.13 | $12.73 | $12.85 | $12.49 | 12,713,310 |
| 2020-10-30 | $12.99 | $13.10 | $12.66 | $12.84 | $12.48 | 17,684,790 |
| 2020-10-29 | $12.40 | $13.00 | $12.17 | $13.00 | $12.64 | 21,042,870 |
| 2020-10-28 | $12.45 | $12.60 | $12.29 | $12.40 | $12.06 | 7,985,250 |
| 2020-10-27 | $11.91 | $12.48 | $11.84 | $12.45 | $12.10 | 12,824,220 |
| 2020-10-26 | $11.54 | $11.95 | $11.40 | $11.91 | $11.58 | 5,110,600 |
| 2020-10-23 | $11.89 | $11.98 | $11.56 | $11.59 | $11.27 | 4,571,550 |
| 2020-10-22 | $11.94 | $11.94 | $11.71 | $11.93 | $11.60 | 6,082,110 |
| 2020-10-21 | $12.01 | $12.14 | $11.76 | $11.95 | $11.62 | 7,010,090 |
| 2020-10-20 | $11.93 | $12.24 | $11.66 | $12.02 | $11.69 | 13,177,600 |
| 2020-10-19 | $11.63 | $11.94 | $11.51 | $11.90 | $11.57 | 11,871,250 |
| 2020-10-16 | $11.52 | $12.03 | $11.47 | $11.63 | $11.31 | 14,424,950 |
| 2020-10-15 | $11.46 | $11.69 | $11.21 | $11.40 | $11.08 | 8,976,610 |
| 2020-10-14 | $11.55 | $11.55 | $11.30 | $11.43 | $11.11 | 6,105,040 |
| 2020-10-13 | $11.70 | $11.74 | $11.51 | $11.55 | $11.23 | 7,964,650 |
| 2020-10-12 | $11.57 | $11.80 | $11.47 | $11.74 | $11.41 | 9,836,350 |
| 2020-10-09 | $11.37 | $11.56 | $11.23 | $11.55 | $11.23 | 7,237,450 |
| 2020-10-08 | $11.21 | $11.21 | $11.21 | $11.21 | $10.90 | 0 |
| 2020-10-07 | $11.21 | $11.21 | $11.21 | $11.21 | $10.90 | 0 |
| 2020-10-06 | $11.21 | $11.21 | $11.21 | $11.21 | $10.90 | 0 |
| 2020-10-05 | $11.21 | $11.21 | $11.21 | $11.21 | $10.90 | 0 |
| 2020-10-02 | $11.21 | $11.21 | $11.21 | $11.21 | $10.90 | 0 |
| 2020-10-01 | $11.21 | $11.21 | $11.21 | $11.21 | $10.90 | 0 |
| 2020-09-30 | $11.28 | $11.41 | $11.12 | $11.21 | $10.90 | 6,487,480 |
| 2020-09-29 | $11.52 | $11.58 | $11.22 | $11.26 | $10.95 | 9,947,740 |
| 2020-09-28 | $11.45 | $11.78 | $11.35 | $11.47 | $11.15 | 10,006,820 |
| 2020-09-25 | $11.68 | $11.84 | $11.39 | $11.39 | $11.07 | 8,709,940 |
| 2020-09-24 | $12.23 | $12.24 | $11.62 | $11.68 | $11.36 | 9,530,680 |
| 2020-09-23 | $12.86 | $12.86 | $12.00 | $12.27 | $11.93 | 19,201,510 |
| 2020-09-22 | $12.42 | $12.98 | $12.23 | $12.68 | $12.33 | 20,253,840 |
| 2020-09-21 | $12.92 | $12.97 | $12.26 | $12.33 | $11.99 | 16,441,510 |
| 2020-09-18 | $12.96 | $12.99 | $12.63 | $12.95 | $12.59 | 15,539,440 |
| 2020-09-17 | $13.04 | $13.13 | $12.82 | $12.90 | $12.54 | 11,344,640 |
| 2020-09-16 | $13.00 | $13.14 | $12.61 | $12.99 | $12.63 | 20,086,340 |
| 2020-09-15 | $12.02 | $12.95 | $11.81 | $12.93 | $12.57 | 23,410,550 |
| 2020-09-14 | $11.48 | $12.17 | $11.48 | $12.03 | $11.70 | 18,788,690 |
| 2020-09-11 | $11.52 | $11.75 | $11.24 | $11.48 | $11.16 | 10,102,370 |
| 2020-09-10 | $12.06 | $12.15 | $11.43 | $11.47 | $11.15 | 13,162,070 |
| 2020-09-09 | $12.40 | $12.50 | $11.87 | $11.88 | $11.55 | 13,845,000 |
| 2020-09-08 | $12.62 | $12.65 | $12.23 | $12.51 | $12.16 | 12,018,550 |
| 2020-09-07 | $12.96 | $12.96 | $12.35 | $12.47 | $12.12 | 12,997,890 |
| 2020-09-04 | $12.62 | $12.96 | $12.56 | $12.80 | $12.44 | 11,832,230 |
| 2020-09-03 | $12.77 | $12.95 | $12.57 | $12.77 | $12.42 | 11,009,160 |
| 2020-09-02 | $12.60 | $12.87 | $12.43 | $12.77 | $12.42 | 19,364,300 |
| 2020-09-01 | $12.28 | $12.97 | $12.28 | $12.58 | $12.23 | 26,394,130 |
| 2020-08-31 | $11.78 | $12.33 | $11.76 | $12.07 | $11.73 | 9,836,390 |
| 2020-08-28 | $11.67 | $11.99 | $11.58 | $11.97 | $11.64 | 9,128,840 |
| 2020-08-27 | $11.46 | $11.72 | $11.11 | $11.50 | $11.18 | 10,950,120 |
| 2020-08-26 | $11.82 | $11.88 | $11.35 | $11.40 | $11.08 | 8,180,720 |
| 2020-08-25 | $12.03 | $12.08 | $11.63 | $11.74 | $11.41 | 9,217,170 |
| 2020-08-24 | $12.01 | $12.16 | $11.77 | $12.04 | $11.71 | 6,715,810 |
| 2020-08-21 | $12.23 | $12.37 | $12.05 | $12.10 | $11.76 | 9,269,570 |
| 2020-08-20 | $12.81 | $12.95 | $12.13 | $12.17 | $11.83 | 18,803,850 |
| 2020-08-19 | $13.10 | $13.24 | $12.78 | $12.86 | $12.50 | 11,156,530 |
| 2020-08-18 | $12.74 | $13.19 | $12.62 | $13.19 | $12.82 | 14,173,290 |
| 2020-08-17 | $12.40 | $12.77 | $12.16 | $12.75 | $12.40 | 14,740,940 |
| 2020-08-14 | $12.08 | $12.38 | $11.88 | $12.30 | $11.96 | 12,389,930 |
| 2020-08-13 | $12.15 | $12.37 | $12.03 | $12.18 | $11.84 | 6,722,640 |
| 2020-08-12 | $11.85 | $12.46 | $11.85 | $12.15 | $11.81 | 11,909,320 |
| 2020-08-11 | $12.37 | $12.46 | $11.92 | $11.96 | $11.63 | 8,903,220 |
| 2020-08-10 | $12.23 | $12.47 | $12.22 | $12.36 | $12.02 | 6,322,590 |
| 2020-08-07 | $12.40 | $12.41 | $12.04 | $12.30 | $11.96 | 7,505,280 |
| 2020-08-06 | $12.10 | $12.46 | $12.01 | $12.28 | $11.94 | 10,121,350 |
| 2020-08-05 | $12.13 | $12.21 | $11.88 | $12.09 | $11.75 | 6,260,270 |
| 2020-08-04 | $12.23 | $12.36 | $12.03 | $12.13 | $11.79 | 8,092,820 |
| 2020-08-03 | $12.00 | $12.19 | $11.91 | $12.18 | $11.84 | 7,291,500 |
| 2020-07-31 | $11.79 | $12.08 | $11.75 | $11.94 | $11.61 | 7,320,040 |
| 2020-07-30 | $12.13 | $12.24 | $11.85 | $11.87 | $11.54 | 7,379,370 |
| 2020-07-29 | $11.75 | $12.26 | $11.56 | $12.20 | $11.86 | 8,981,650 |
| 2020-07-28 | $12.06 | $12.08 | $11.62 | $11.80 | $11.47 | 10,223,000 |
| 2020-07-27 | $12.24 | $12.49 | $11.73 | $11.89 | $11.56 | 18,557,630 |
| 2020-07-24 | $12.90 | $12.90 | $12.17 | $12.30 | $11.96 | 22,297,110 |
| 2020-07-23 | $12.60 | $12.79 | $12.19 | $12.72 | $12.37 | 25,920,320 |
| 2020-07-22 | $11.66 | $12.80 | $11.56 | $12.38 | $12.04 | 32,501,250 |
| 2020-07-21 | $11.59 | $11.71 | $11.43 | $11.64 | $11.32 | 11,772,760 |
| 2020-07-20 | $11.28 | $11.75 | $11.28 | $11.59 | $11.27 | 9,646,540 |
| 2020-07-17 | $10.94 | $11.23 | $10.87 | $11.20 | $10.89 | 8,555,510 |
| 2020-07-16 | $11.16 | $11.42 | $10.90 | $10.94 | $10.64 | 12,577,650 |
| 2020-07-15 | $11.32 | $11.48 | $11.06 | $11.16 | $10.85 | 10,685,470 |
| 2020-07-14 | $11.51 | $11.60 | $11.20 | $11.34 | $11.02 | 11,133,070 |
| 2020-07-13 | $11.51 | $11.65 | $11.38 | $11.55 | $11.23 | 11,604,760 |
| 2020-07-10 | $11.61 | $11.77 | $11.44 | $11.50 | $11.18 | 13,616,810 |
| 2020-07-09 | $11.40 | $11.88 | $11.21 | $11.80 | $11.47 | 19,207,960 |
| 2020-07-08 | $11.30 | $11.43 | $11.10 | $11.35 | $11.03 | 10,533,350 |
| 2020-07-07 | $11.23 | $11.65 | $11.05 | $11.20 | $10.89 | 18,167,350 |
| 2020-07-06 | $10.95 | $11.35 | $10.85 | $11.17 | $10.86 | 14,312,570 |
| 2020-07-03 | $10.51 | $10.82 | $10.49 | $10.75 | $10.45 | 9,550,590 |
| 2020-07-02 | $10.31 | $10.52 | $10.12 | $10.50 | $10.21 | 9,382,390 |
| 2020-07-01 | $10.34 | $10.41 | $10.28 | $10.38 | $10.09 | 2,911,720 |
| 2020-06-30 | $10.33 | $10.50 | $10.21 | $10.34 | $10.05 | 3,537,250 |
| 2020-06-29 | $10.54 | $10.60 | $10.23 | $10.25 | $9.97 | 6,339,010 |
| 2020-06-26 | $10.59 | $10.59 | $10.59 | $10.59 | $10.30 | 0 |
| 2020-06-25 | $10.59 | $10.59 | $10.59 | $10.59 | $10.30 | 0 |
| 2020-06-24 | $10.56 | $10.74 | $10.54 | $10.59 | $10.30 | 3,407,390 |
| 2020-06-23 | $10.64 | $10.73 | $10.54 | $10.58 | $10.29 | 5,068,120 |
| 2020-06-22 | $10.36 | $10.78 | $10.36 | $10.66 | $10.36 | 7,671,630 |
| 2020-06-19 | $10.30 | $10.45 | $10.23 | $10.45 | $10.16 | 6,094,720 |
| 2020-06-18 | $10.45 | $10.45 | $10.22 | $10.26 | $9.97 | 8,598,410 |
| 2020-06-17 | $10.54 | $10.55 | $10.36 | $10.42 | $10.13 | 3,783,080 |
| 2020-06-16 | $10.44 | $10.59 | $10.40 | $10.54 | $10.25 | 5,241,500 |
| 2020-06-15 | $10.49 | $10.63 | $10.30 | $10.34 | $10.05 | 6,265,390 |
| 2020-06-12 | $10.40 | $10.54 | $10.32 | $10.50 | $10.21 | 8,133,500 |
| 2020-06-11 | $10.58 | $10.75 | $10.45 | $10.56 | $10.27 | 8,594,440 |
| 2020-06-10 | $10.60 | $10.65 | $10.51 | $10.58 | $10.29 | 4,700,090 |
| 2020-06-09 | $10.57 | $10.65 | $10.46 | $10.61 | $10.32 | 6,426,980 |
| 2020-06-08 | $10.42 | $10.65 | $10.38 | $10.56 | $10.27 | 9,043,990 |
| 2020-06-05 | $10.43 | $10.45 | $10.18 | $10.34 | $10.05 | 7,206,720 |
| 2020-06-04 | $10.41 | $10.52 | $10.23 | $10.46 | $10.17 | 9,692,860 |
| 2020-06-03 | $10.45 | $10.76 | $10.42 | $10.58 | $10.08 | 13,928,710 |
| 2020-06-02 | $10.30 | $10.50 | $10.19 | $10.49 | $10.00 | 13,119,370 |
| 2020-06-01 | $9.82 | $10.20 | $9.80 | $10.19 | $9.71 | 10,506,750 |
| 2020-05-29 | $9.69 | $9.78 | $9.62 | $9.76 | $9.30 | 4,425,010 |
| 2020-05-28 | $9.61 | $9.68 | $9.56 | $9.66 | $9.21 | 3,509,090 |
| 2020-05-27 | $9.76 | $9.76 | $9.60 | $9.62 | $9.17 | 3,470,900 |
| 2020-05-26 | $9.73 | $9.79 | $9.65 | $9.71 | $9.25 | 4,588,900 |
| 2020-05-25 | $9.87 | $9.87 | $9.61 | $9.68 | $9.23 | 4,265,580 |
| 2020-05-22 | $9.99 | $10.04 | $9.76 | $9.84 | $9.38 | 7,059,590 |
| 2020-05-21 | $10.01 | $10.20 | $9.96 | $10.05 | $9.58 | 9,118,330 |
| 2020-05-20 | $9.95 | $10.15 | $9.88 | $10.08 | $9.61 | 14,134,040 |
| 2020-05-19 | $9.65 | $10.16 | $9.51 | $10.00 | $9.53 | 20,938,760 |
| 2020-05-18 | $9.34 | $9.55 | $9.26 | $9.47 | $9.03 | 7,307,420 |
| 2020-05-15 | $9.41 | $9.60 | $9.20 | $9.33 | $8.89 | 9,807,530 |
| 2020-05-14 | $9.63 | $9.64 | $9.36 | $9.47 | $9.03 | 13,291,650 |
| 2020-05-13 | $9.24 | $9.41 | $9.22 | $9.41 | $8.97 | 3,131,220 |
| 2020-05-12 | $9.39 | $9.46 | $9.25 | $9.30 | $8.86 | 5,139,400 |
| 2020-05-11 | $9.56 | $9.63 | $9.37 | $9.43 | $8.99 | 4,996,610 |
| 2020-05-08 | $9.26 | $9.63 | $9.26 | $9.51 | $9.06 | 8,800,460 |
| 2020-05-07 | $9.30 | $9.38 | $9.18 | $9.25 | $8.82 | 4,434,160 |
| 2020-05-06 | $9.00 | $9.24 | $8.93 | $9.22 | $8.79 | 5,325,610 |
| 2020-05-05 | $9.07 | $9.07 | $9.07 | $9.07 | $8.64 | 0 |
| 2020-05-04 | $9.07 | $9.07 | $9.07 | $9.07 | $8.64 | 0 |
| 2020-05-01 | $9.07 | $9.07 | $9.07 | $9.07 | $8.64 | 0 |
| 2020-04-30 | $9.08 | $9.19 | $9.04 | $9.07 | $8.64 | 4,191,400 |
| 2020-04-29 | $8.89 | $9.08 | $8.85 | $9.04 | $8.62 | 4,376,200 |
| 2020-04-28 | $9.00 | $9.06 | $8.48 | $8.94 | $8.52 | 14,599,570 |
| 2020-04-27 | $9.10 | $9.24 | $9.03 | $9.15 | $8.72 | 5,856,390 |
| 2020-04-24 | $9.27 | $9.32 | $9.00 | $9.06 | $8.63 | 7,555,360 |
| 2020-04-23 | $9.40 | $9.45 | $9.28 | $9.29 | $8.85 | 6,161,110 |
| 2020-04-22 | $9.20 | $9.47 | $9.15 | $9.33 | $8.89 | 7,596,810 |
| 2020-04-21 | $9.31 | $9.33 | $9.14 | $9.26 | $8.83 | 7,454,650 |
| 2020-04-20 | $9.31 | $9.43 | $9.24 | $9.37 | $8.93 | 6,848,010 |
| 2020-04-17 | $9.66 | $9.66 | $9.38 | $9.38 | $8.94 | 15,604,800 |
| 2020-04-16 | $10.09 | $10.17 | $9.61 | $9.66 | $9.21 | 32,013,980 |
| 2020-04-15 | $9.38 | $9.38 | $9.38 | $9.38 | $8.94 | 0 |
| 2020-04-14 | $9.30 | $9.46 | $9.25 | $9.38 | $8.94 | 11,247,560 |
| 2020-04-13 | $9.05 | $9.45 | $9.03 | $9.34 | $8.90 | 11,324,870 |
| 2020-04-10 | $9.07 | $9.12 | $8.97 | $9.09 | $8.66 | 9,228,070 |
| 2020-04-09 | $9.04 | $9.13 | $8.95 | $9.03 | $8.61 | 8,896,180 |
| 2020-04-08 | $8.85 | $8.94 | $8.80 | $8.86 | $8.44 | 6,616,300 |
| 2020-04-07 | $8.75 | $8.96 | $8.68 | $8.95 | $8.53 | 11,812,950 |
| 2020-04-06 | $8.60 | $8.60 | $8.60 | $8.60 | $8.20 | 0 |
| 2020-04-03 | $8.58 | $8.67 | $8.47 | $8.60 | $8.20 | 9,780,400 |
| 2020-04-02 | $8.34 | $8.53 | $8.19 | $8.53 | $8.13 | 8,320,160 |
| 2020-04-01 | $8.69 | $8.69 | $8.33 | $8.36 | $7.97 | 10,177,030 |
| 2020-03-31 | $8.57 | $8.84 | $8.53 | $8.65 | $8.24 | 9,859,450 |
| 2020-03-30 | $8.25 | $8.60 | $8.23 | $8.53 | $8.13 | 6,997,950 |
| 2020-03-27 | $8.62 | $8.64 | $8.44 | $8.49 | $8.09 | 7,942,550 |
| 2020-03-26 | $8.37 | $8.54 | $8.26 | $8.51 | $8.11 | 10,942,930 |
| 2020-03-25 | $8.38 | $8.45 | $8.27 | $8.40 | $8.01 | 10,915,820 |
| 2020-03-24 | $8.19 | $8.23 | $7.99 | $8.20 | $7.82 | 10,840,810 |
| 2020-03-23 | $8.14 | $8.22 | $7.99 | $8.07 | $7.69 | 9,718,970 |
| 2020-03-20 | $8.46 | $8.53 | $8.23 | $8.36 | $7.97 | 15,981,850 |
| 2020-03-19 | $8.80 | $8.86 | $8.20 | $8.36 | $7.97 | 26,058,300 |
| 2020-03-18 | $9.11 | $9.18 | $8.81 | $8.82 | $8.41 | 11,746,150 |
| 2020-03-17 | $8.98 | $9.14 | $8.78 | $9.03 | $8.61 | 9,991,640 |
| 2020-03-16 | $9.44 | $9.45 | $8.94 | $8.98 | $8.56 | 13,193,310 |
| 2020-03-13 | $9.15 | $9.56 | $9.10 | $9.38 | $8.94 | 16,290,490 |
| 2020-03-12 | $9.99 | $9.99 | $9.70 | $9.76 | $9.30 | 10,331,990 |
| 2020-03-11 | $10.19 | $10.28 | $10.02 | $10.06 | $9.59 | 7,177,500 |
| 2020-03-10 | $9.99 | $10.21 | $9.85 | $10.20 | $9.72 | 10,995,940 |
| 2020-03-09 | $10.41 | $10.43 | $10.06 | $10.08 | $9.61 | 15,430,710 |
| 2020-03-06 | $10.38 | $10.76 | $10.33 | $10.63 | $10.13 | 17,539,280 |
| 2020-03-05 | $10.37 | $10.54 | $10.30 | $10.44 | $9.95 | 14,549,870 |
| 2020-03-04 | $10.12 | $10.33 | $10.07 | $10.31 | $9.83 | 10,992,090 |
| 2020-03-03 | $10.11 | $10.30 | $10.03 | $10.17 | $9.69 | 12,061,270 |
| 2020-03-02 | $9.56 | $9.99 | $9.50 | $9.97 | $9.50 | 10,931,680 |
| 2020-02-28 | $9.85 | $9.95 | $9.55 | $9.56 | $9.11 | 16,628,710 |
| 2020-02-27 | $10.20 | $10.34 | $10.03 | $10.07 | $9.60 | 13,209,490 |
| 2020-02-26 | $10.02 | $10.34 | $9.87 | $10.13 | $9.65 | 21,285,580 |
| 2020-02-25 | $10.14 | $10.14 | $9.80 | $10.08 | $9.61 | 15,562,740 |
| 2020-02-24 | $10.52 | $10.52 | $10.21 | $10.37 | $9.88 | 13,593,760 |
| 2020-02-21 | $10.61 | $10.61 | $10.43 | $10.47 | $9.98 | 11,137,300 |
| 2020-02-20 | $10.54 | $10.72 | $10.39 | $10.59 | $10.09 | 12,583,630 |
| 2020-02-19 | $10.53 | $10.59 | $10.41 | $10.54 | $10.05 | 7,773,320 |
| 2020-02-18 | $10.48 | $10.60 | $10.36 | $10.52 | $10.03 | 14,695,650 |
| 2020-02-17 | $9.95 | $10.35 | $9.94 | $10.34 | $9.85 | 12,709,200 |
| 2020-02-14 | $9.97 | $9.97 | $9.83 | $9.94 | $9.47 | 5,865,950 |
| 2020-02-13 | $9.98 | $10.10 | $9.91 | $9.92 | $9.45 | 5,644,940 |
| 2020-02-12 | $9.94 | $10.02 | $9.88 | $9.97 | $9.50 | 5,340,090 |
| 2020-02-11 | $10.12 | $10.12 | $9.91 | $9.94 | $9.47 | 5,236,880 |
| 2020-02-10 | $9.80 | $10.05 | $9.78 | $10.00 | $9.53 | 7,985,710 |
| 2020-02-07 | $9.70 | $9.82 | $9.62 | $9.78 | $9.32 | 7,389,720 |
| 2020-02-06 | $9.43 | $9.85 | $9.36 | $9.70 | $9.24 | 10,966,460 |
| 2020-02-05 | $9.22 | $9.59 | $9.22 | $9.43 | $8.99 | 10,900,050 |
| 2020-02-04 | $8.88 | $9.33 | $8.88 | $9.27 | $8.84 | 18,929,030 |
| 2020-02-03 | $9.31 | $9.35 | $9.31 | $9.31 | $8.87 | 4,822,100 |
| 2020-01-31 | $10.34 | $10.34 | $10.34 | $10.34 | $9.85 | 0 |
| 2020-01-30 | $10.34 | $10.34 | $10.34 | $10.34 | $9.85 | 0 |
| 2020-01-29 | $10.34 | $10.34 | $10.34 | $10.34 | $9.85 | 0 |
| 2020-01-28 | $10.34 | $10.34 | $10.34 | $10.34 | $9.85 | 0 |
| 2020-01-27 | $10.34 | $10.34 | $10.34 | $10.34 | $9.85 | 0 |
| 2020-01-24 | $10.34 | $10.34 | $10.34 | $10.34 | $9.85 | 0 |
| 2020-01-23 | $10.69 | $10.71 | $10.25 | $10.34 | $9.85 | 9,572,640 |
| 2020-01-22 | $10.74 | $10.76 | $10.55 | $10.75 | $10.25 | 7,020,800 |
| 2020-01-21 | $10.84 | $10.88 | $10.67 | $10.69 | $10.19 | 7,040,250 |
| 2020-01-20 | $10.91 | $10.93 | $10.78 | $10.86 | $10.35 | 5,748,040 |
| 2020-01-17 | $10.84 | $10.95 | $10.82 | $10.85 | $10.34 | 6,351,330 |
| 2020-01-16 | $11.00 | $11.03 | $10.89 | $10.92 | $10.41 | 4,535,930 |
| 2020-01-15 | $11.05 | $11.06 | $10.86 | $10.90 | $10.39 | 5,704,080 |
| 2020-01-14 | $11.18 | $11.19 | $11.02 | $11.04 | $10.52 | 7,216,950 |
| 2020-01-13 | $10.96 | $11.14 | $10.85 | $11.11 | $10.59 | 9,512,510 |
| 2020-01-10 | $11.05 | $11.10 | $10.88 | $10.96 | $10.45 | 5,436,000 |
| 2020-01-09 | $10.95 | $11.05 | $10.90 | $11.02 | $10.50 | 8,188,570 |
| 2020-01-08 | $11.18 | $11.23 | $10.83 | $10.86 | $10.35 | 10,947,240 |
| 2020-01-07 | $11.02 | $11.19 | $11.00 | $11.13 | $10.61 | 9,606,640 |
| 2020-01-06 | $10.94 | $11.20 | $10.88 | $11.09 | $10.57 | 17,081,050 |
| 2020-01-03 | $10.92 | $10.93 | $10.79 | $10.89 | $10.38 | 9,555,140 |
| 2020-01-02 | $10.70 | $10.91 | $10.68 | $10.87 | $10.36 | 12,486,470 |
| 2020-01-01 | $10.64 | $10.64 | $10.64 | $10.64 | $10.14 | 0 |
| 2019-12-31 | $10.72 | $10.73 | $10.55 | $10.64 | $10.14 | 8,801,260 |
| 2019-12-30 | $10.26 | $10.67 | $10.17 | $10.63 | $10.13 | 13,904,290 |
| 2019-12-27 | $10.61 | $10.65 | $10.40 | $10.42 | $9.93 | 7,602,140 |
| 2019-12-26 | $10.63 | $10.67 | $10.54 | $10.60 | $10.10 | 4,197,890 |
| 2019-12-25 | $10.59 | $10.64 | $10.53 | $10.59 | $10.09 | 5,265,170 |
| 2019-12-24 | $10.40 | $10.54 | $10.40 | $10.54 | $10.05 | 4,764,190 |
| 2019-12-23 | $10.56 | $10.65 | $10.43 | $10.44 | $9.95 | 6,046,000 |
| 2019-12-20 | $10.69 | $10.69 | $10.52 | $10.56 | $10.06 | 6,591,500 |
| 2019-12-19 | $10.48 | $10.62 | $10.46 | $10.60 | $10.10 | 5,864,930 |
| 2019-12-18 | $10.58 | $10.63 | $10.47 | $10.48 | $9.99 | 10,034,830 |
| 2019-12-17 | $10.48 | $10.68 | $10.48 | $10.58 | $10.08 | 12,065,290 |
| 2019-12-16 | $10.39 | $10.47 | $10.30 | $10.45 | $9.96 | 10,055,850 |
| 2019-12-13 | $10.24 | $10.37 | $10.20 | $10.36 | $9.87 | 8,431,380 |
| 2019-12-12 | $10.29 | $10.30 | $10.15 | $10.19 | $9.71 | 6,353,160 |
| 2019-12-11 | $10.15 | $10.32 | $10.08 | $10.29 | $9.81 | 11,427,780 |
| 2019-12-10 | $10.09 | $10.15 | $10.01 | $10.07 | $9.60 | 6,197,160 |
| 2019-12-09 | $10.08 | $10.18 | $10.07 | $10.14 | $9.66 | 3,684,950 |
| 2019-12-06 | $10.14 | $10.20 | $10.09 | $10.12 | $9.65 | 3,892,290 |
| 2019-12-05 | $10.23 | $10.28 | $10.13 | $10.18 | $9.70 | 4,588,330 |
| 2019-12-04 | $10.02 | $10.30 | $9.96 | $10.17 | $9.69 | 6,635,400 |
| 2019-12-03 | $10.06 | $10.08 | $9.92 | $10.00 | $9.53 | 4,393,050 |
| 2019-12-02 | $10.14 | $10.17 | $10.07 | $10.09 | $9.62 | 3,739,850 |
| 2019-11-29 | $10.14 | $10.20 | $10.08 | $10.15 | $9.67 | 3,668,400 |
| 2019-11-28 | $10.23 | $10.27 | $10.14 | $10.17 | $9.69 | 4,040,180 |
| 2019-11-27 | $10.11 | $10.32 | $10.11 | $10.23 | $9.75 | 6,008,260 |
| 2019-11-26 | $10.29 | $10.32 | $10.10 | $10.18 | $9.70 | 8,663,850 |
| 2019-11-25 | $10.11 | $10.43 | $10.09 | $10.34 | $9.85 | 15,772,200 |
| 2019-11-22 | $10.14 | $10.41 | $10.00 | $10.04 | $9.57 | 17,715,070 |
| 2019-11-21 | $9.81 | $9.85 | $9.73 | $9.83 | $9.37 | 3,066,250 |
| 2019-11-20 | $10.00 | $10.02 | $9.83 | $9.85 | $9.39 | 5,566,690 |
| 2019-11-19 | $9.95 | $10.03 | $9.94 | $10.02 | $9.55 | 4,388,240 |
| 2019-11-18 | $9.83 | $9.98 | $9.83 | $9.94 | $9.47 | 3,589,140 |
| 2019-11-15 | $10.00 | $10.06 | $9.80 | $9.81 | $9.35 | 6,772,610 |
| 2019-11-14 | $10.13 | $10.17 | $9.98 | $10.02 | $9.55 | 7,641,130 |
| 2019-11-13 | $10.12 | $10.24 | $10.02 | $10.13 | $9.65 | 6,003,090 |
| 2019-11-12 | $9.93 | $10.13 | $9.93 | $10.08 | $9.61 | 5,640,490 |
| 2019-11-11 | $10.22 | $10.24 | $9.95 | $9.95 | $9.48 | 10,382,740 |
| 2019-11-08 | $10.40 | $10.46 | $10.26 | $10.28 | $9.80 | 6,684,210 |
| 2019-11-07 | $10.40 | $10.48 | $10.32 | $10.36 | $9.87 | 7,479,990 |
| 2019-11-06 | $10.50 | $10.62 | $10.41 | $10.46 | $9.97 | 6,867,160 |
| 2019-11-05 | $10.70 | $10.70 | $10.43 | $10.50 | $10.01 | 10,904,640 |
| 2019-11-04 | $10.40 | $10.68 | $10.38 | $10.63 | $10.13 | 16,286,840 |
| 2019-11-01 | $10.33 | $10.46 | $10.20 | $10.36 | $9.87 | 9,447,360 |
| 2019-10-31 | $10.24 | $10.45 | $10.09 | $10.31 | $9.83 | 11,328,700 |
| 2019-10-30 | $10.60 | $10.65 | $10.13 | $10.21 | $9.73 | 16,566,870 |
| 2019-10-29 | $10.80 | $10.86 | $10.61 | $10.61 | $10.11 | 9,618,430 |
| 2019-10-28 | $10.81 | $10.90 | $10.65 | $10.83 | $10.32 | 16,520,140 |
| 2019-10-25 | $11.09 | $11.09 | $10.82 | $11.08 | $10.56 | 10,721,440 |
| 2019-10-24 | $10.95 | $11.16 | $10.93 | $11.10 | $10.58 | 14,078,830 |
| 2019-10-23 | $11.07 | $11.07 | $10.85 | $10.91 | $10.40 | 7,029,710 |
| 2019-10-22 | $10.83 | $11.11 | $10.77 | $11.09 | $10.57 | 13,182,340 |
| 2019-10-21 | $10.88 | $10.92 | $10.59 | $10.76 | $10.26 | 10,698,570 |
| 2019-10-18 | $11.25 | $11.34 | $10.78 | $10.98 | $10.46 | 14,190,870 |
| 2019-10-17 | $11.27 | $11.55 | $11.15 | $11.19 | $10.66 | 17,536,620 |
| 2019-10-16 | $11.37 | $11.45 | $11.13 | $11.23 | $10.70 | 15,138,300 |
| 2019-10-15 | $11.07 | $11.45 | $11.00 | $11.16 | $10.64 | 22,158,290 |
| 2019-10-14 | $10.62 | $11.30 | $10.59 | $11.23 | $10.70 | 25,419,370 |
| 2019-10-11 | $10.56 | $10.64 | $10.42 | $10.57 | $10.07 | 9,290,390 |
| 2019-10-10 | $10.50 | $10.75 | $10.40 | $10.59 | $10.09 | 11,033,300 |
| 2019-10-09 | $10.33 | $10.64 | $10.22 | $10.59 | $10.09 | 9,499,640 |
| 2019-10-08 | $10.57 | $10.61 | $10.35 | $10.41 | $9.92 | 7,005,000 |
| 2019-10-07 | $10.47 | $10.47 | $10.47 | $10.47 | $9.98 | 0 |
| 2019-10-04 | $10.47 | $10.47 | $10.47 | $10.47 | $9.98 | 0 |
| 2019-10-03 | $10.47 | $10.47 | $10.47 | $10.47 | $9.98 | 0 |
| 2019-10-02 | $10.47 | $10.47 | $10.47 | $10.47 | $9.98 | 0 |
| 2019-10-01 | $10.47 | $10.47 | $10.47 | $10.47 | $9.98 | 0 |
| 2019-09-30 | $10.54 | $10.64 | $10.41 | $10.47 | $9.98 | 8,222,480 |
| 2019-09-27 | $10.42 | $10.58 | $10.36 | $10.48 | $9.99 | 10,461,420 |
| 2019-09-26 | $10.61 | $10.75 | $10.30 | $10.34 | $9.85 | 17,063,630 |
| 2019-09-25 | $10.76 | $10.76 | $10.39 | $10.60 | $10.10 | 17,383,510 |
| 2019-09-24 | $11.10 | $11.15 | $10.79 | $10.81 | $10.30 | 21,676,880 |
| 2019-09-23 | $11.02 | $11.24 | $10.84 | $11.14 | $10.62 | 18,112,800 |
| 2019-09-20 | $11.11 | $11.28 | $11.02 | $11.10 | $10.58 | 18,595,590 |
| 2019-09-19 | $10.89 | $11.20 | $10.85 | $11.12 | $10.60 | 20,865,220 |
| 2019-09-18 | $11.22 | $11.29 | $11.02 | $11.05 | $10.53 | 40,364,430 |
| 2019-09-17 | $11.51 | $11.88 | $11.22 | $11.65 | $11.10 | 62,785,160 |
| 2019-09-16 | $12.49 | $12.49 | $11.50 | $11.51 | $10.97 | 101,929,700 |
| 2019-09-13 | $11.35 | $11.35 | $11.35 | $11.35 | $10.82 | 0 |
| 2019-09-12 | $11.09 | $11.35 | $10.72 | $11.35 | $10.82 | 68,835,620 |
| 2019-09-11 | $10.32 | $10.32 | $10.32 | $10.32 | $9.84 | 4,885,560 |
| 2019-09-10 | $9.38 | $9.38 | $9.38 | $9.38 | $8.94 | 0 |
| 2019-09-09 | $9.38 | $9.38 | $9.38 | $9.38 | $8.94 | 0 |
| 2019-09-06 | $9.38 | $9.38 | $9.38 | $9.38 | $8.94 | 0 |
| 2019-09-05 | $9.38 | $9.38 | $9.38 | $9.38 | $8.94 | 0 |
| 2019-09-04 | $9.38 | $9.38 | $9.38 | $9.38 | $8.94 | 0 |
| 2019-09-03 | $9.38 | $9.38 | $9.38 | $9.38 | $8.94 | 0 |
| 2019-09-02 | $9.38 | $9.38 | $9.38 | $9.38 | $8.94 | 0 |
| 2019-08-30 | $9.38 | $9.42 | $9.22 | $9.38 | $8.94 | 7,726,350 |
| 2019-08-29 | $9.45 | $9.48 | $9.28 | $9.34 | $8.90 | 9,421,180 |
| 2019-08-28 | $9.28 | $9.55 | $9.24 | $9.40 | $8.96 | 15,859,150 |
| 2019-08-27 | $8.90 | $9.07 | $8.87 | $9.07 | $8.64 | 5,260,470 |
| 2019-08-26 | $8.78 | $8.87 | $8.71 | $8.83 | $8.42 | 4,015,370 |
| 2019-08-23 | $8.99 | $9.01 | $8.90 | $8.97 | $8.55 | 3,659,680 |
| 2019-08-22 | $9.07 | $9.09 | $8.93 | $8.97 | $8.55 | 4,010,110 |
| 2019-08-21 | $9.02 | $9.14 | $9.00 | $9.02 | $8.60 | 3,535,400 |
| 2019-08-20 | $9.08 | $9.17 | $9.01 | $9.03 | $8.61 | 4,678,400 |
| 2019-08-19 | $8.80 | $9.12 | $8.79 | $9.08 | $8.65 | 7,710,940 |
| 2019-08-16 | $8.68 | $8.80 | $8.64 | $8.77 | $8.36 | 4,249,220 |
| 2019-08-15 | $8.60 | $8.72 | $8.53 | $8.70 | $8.29 | 6,652,690 |
| 2019-08-14 | $8.91 | $8.94 | $8.74 | $8.78 | $8.37 | 5,449,380 |
| 2019-08-13 | $8.78 | $8.82 | $8.74 | $8.78 | $8.37 | 3,745,900 |
| 2019-08-12 | $8.77 | $8.87 | $8.73 | $8.87 | $8.45 | 3,677,370 |
| 2019-08-09 | $8.99 | $9.04 | $8.70 | $8.77 | $8.36 | 4,746,320 |
| 2019-08-08 | $8.96 | $9.03 | $8.92 | $8.98 | $8.56 | 4,930,470 |
| 2019-08-07 | $9.17 | $9.20 | $8.93 | $8.93 | $8.51 | 6,587,080 |
| 2019-08-06 | $9.59 | $9.59 | $8.90 | $9.10 | $8.67 | 12,816,670 |
| 2019-08-05 | $10.00 | $10.01 | $9.85 | $9.87 | $9.20 | 6,533,220 |
| 2019-08-02 | $10.02 | $10.09 | $9.97 | $10.02 | $9.34 | 6,269,260 |
| 2019-08-01 | $10.02 | $10.18 | $10.02 | $10.15 | $9.47 | 5,393,330 |
| 2019-07-31 | $10.07 | $10.11 | $10.05 | $10.08 | $9.40 | 3,570,150 |
| 2019-07-30 | $10.02 | $10.12 | $10.02 | $10.04 | $9.36 | 4,197,900 |
| 2019-07-29 | $10.07 | $10.07 | $10.01 | $10.02 | $9.34 | 3,677,470 |
| 2019-07-26 | $10.10 | $10.11 | $10.00 | $10.06 | $9.38 | 6,111,830 |
| 2019-07-25 | $10.13 | $10.18 | $10.09 | $10.09 | $9.41 | 4,577,700 |
| 2019-07-24 | $10.11 | $10.21 | $10.10 | $10.16 | $9.47 | 5,269,520 |
| 2019-07-23 | $10.06 | $10.14 | $10.06 | $10.11 | $9.43 | 3,255,090 |
| 2019-07-22 | $10.31 | $10.34 | $10.07 | $10.09 | $9.41 | 7,198,540 |
| 2019-07-19 | $10.19 | $10.26 | $10.15 | $10.17 | $9.48 | 3,564,100 |
| 2019-07-18 | $10.23 | $10.25 | $10.10 | $10.15 | $9.47 | 3,875,260 |
| 2019-07-17 | $10.20 | $10.30 | $10.15 | $10.28 | $9.59 | 5,391,090 |
| 2019-07-16 | $10.17 | $10.23 | $10.15 | $10.21 | $9.52 | 5,265,850 |
| 2019-07-15 | $10.13 | $10.23 | $10.04 | $10.18 | $9.49 | 5,305,570 |
| 2019-07-12 | $10.13 | $10.22 | $10.10 | $10.18 | $9.49 | 3,620,930 |
| 2019-07-11 | $10.17 | $10.25 | $10.09 | $10.13 | $9.45 | 4,002,450 |
| 2019-07-10 | $10.18 | $10.22 | $10.12 | $10.13 | $9.45 | 3,440,290 |
| 2019-07-09 | $10.08 | $10.20 | $10.08 | $10.15 | $9.47 | 4,726,570 |
| 2019-07-08 | $10.51 | $10.51 | $10.09 | $10.18 | $9.49 | 9,591,740 |
| 2019-07-05 | $10.48 | $10.53 | $10.43 | $10.53 | $9.82 | 4,051,240 |
| 2019-07-04 | $10.51 | $10.56 | $10.42 | $10.46 | $9.75 | 5,453,260 |
| 2019-07-03 | $10.59 | $10.61 | $10.41 | $10.48 | $9.77 | 6,839,640 |
| 2019-07-02 | $10.57 | $10.66 | $10.55 | $10.63 | $9.91 | 6,579,370 |
| 2019-07-01 | $10.68 | $10.71 | $10.57 | $10.61 | $9.89 | 10,572,840 |
| 2019-06-28 | $10.48 | $10.55 | $10.42 | $10.45 | $9.75 | 4,895,630 |
| 2019-06-27 | $10.49 | $10.56 | $10.46 | $10.53 | $9.82 | 8,737,580 |
| 2019-06-26 | $10.37 | $10.52 | $10.33 | $10.42 | $9.72 | 6,733,720 |
| 2019-06-25 | $10.55 | $10.56 | $10.32 | $10.38 | $9.68 | 7,262,940 |
| 2019-06-24 | $10.49 | $10.58 | $10.42 | $10.57 | $9.86 | 6,977,300 |
| 2019-06-21 | $10.55 | $10.62 | $10.48 | $10.54 | $9.83 | 9,476,350 |
| 2019-06-20 | $10.28 | $10.48 | $10.23 | $10.45 | $9.75 | 8,760,950 |
| 2019-06-19 | $10.39 | $10.45 | $10.28 | $10.29 | $9.60 | 7,908,910 |
| 2019-06-18 | $10.20 | $10.22 | $10.11 | $10.18 | $9.49 | 2,765,780 |
| 2019-06-17 | $10.17 | $10.25 | $10.11 | $10.18 | $9.49 | 3,398,560 |
| 2019-06-14 | $10.32 | $10.38 | $10.11 | $10.14 | $9.46 | 6,401,930 |
| 2019-06-13 | $10.20 | $10.35 | $10.09 | $10.33 | $9.63 | 8,136,960 |
| 2019-06-12 | $10.38 | $10.38 | $10.19 | $10.23 | $9.54 | 8,236,310 |
| 2019-06-11 | $10.11 | $10.43 | $10.10 | $10.41 | $9.71 | 9,961,850 |
| 2019-06-10 | $10.11 | $10.18 | $10.04 | $10.12 | $9.44 | 5,427,180 |
| 2019-06-07 | $10.03 | $10.03 | $10.03 | $10.03 | $9.35 | 0 |
| 2019-06-06 | $10.20 | $10.23 | $9.99 | $10.03 | $9.35 | 7,045,220 |
| 2019-06-05 | $10.28 | $10.38 | $10.19 | $10.20 | $9.51 | 5,770,250 |
| 2019-06-04 | $10.20 | $10.27 | $10.16 | $10.22 | $9.53 | 5,534,390 |
| 2019-06-03 | $10.52 | $10.52 | $10.20 | $10.25 | $9.56 | 8,068,250 |
| 2019-05-31 | $10.39 | $10.62 | $10.37 | $10.50 | $9.79 | 12,478,490 |
| 2019-05-30 | $10.21 | $10.39 | $10.18 | $10.35 | $9.65 | 7,201,560 |
| 2019-05-29 | $10.18 | $10.36 | $10.17 | $10.29 | $9.60 | 7,082,920 |
| 2019-05-28 | $10.25 | $10.35 | $10.16 | $10.20 | $9.51 | 7,058,180 |
| 2019-05-27 | $10.04 | $10.27 | $10.00 | $10.25 | $9.56 | 8,086,270 |
| 2019-05-24 | $10.20 | $10.27 | $9.90 | $10.03 | $9.35 | 12,211,050 |
| 2019-05-23 | $10.40 | $10.41 | $10.22 | $10.25 | $9.56 | 8,793,500 |
| 2019-05-22 | $10.62 | $10.62 | $10.41 | $10.47 | $9.76 | 5,611,330 |
| 2019-05-21 | $10.43 | $10.63 | $10.41 | $10.62 | $9.90 | 7,602,940 |
| 2019-05-20 | $10.37 | $10.48 | $10.21 | $10.42 | $9.72 | 6,367,480 |
| 2019-05-17 | $10.70 | $10.73 | $10.31 | $10.36 | $9.66 | 11,066,790 |
| 2019-05-16 | $10.64 | $10.72 | $10.59 | $10.69 | $9.97 | 9,415,400 |
| 2019-05-15 | $10.56 | $10.68 | $10.53 | $10.67 | $9.95 | 9,716,630 |
| 2019-05-14 | $10.47 | $10.59 | $10.41 | $10.48 | $9.77 | 8,266,420 |
| 2019-05-13 | $10.44 | $10.74 | $10.43 | $10.60 | $9.89 | 8,422,580 |
| 2019-05-10 | $10.43 | $10.68 | $10.25 | $10.64 | $9.92 | 14,535,210 |
| 2019-05-09 | $10.41 | $10.56 | $10.31 | $10.31 | $9.61 | 12,381,340 |
| 2019-05-08 | $10.46 | $10.72 | $10.36 | $10.55 | $9.84 | 12,454,560 |
| 2019-05-07 | $10.78 | $10.93 | $10.58 | $10.73 | $10.01 | 11,616,940 |
| 2019-05-06 | $11.00 | $11.15 | $10.61 | $10.61 | $9.89 | 22,900,890 |
| 2019-05-03 | $11.51 | $11.51 | $11.51 | $11.51 | $10.73 | 0 |
| 2019-05-02 | $11.51 | $11.51 | $11.51 | $11.51 | $10.73 | 0 |
| 2019-05-01 | $11.51 | $11.51 | $11.51 | $11.51 | $10.73 | 0 |
| 2019-04-30 | $11.27 | $11.58 | $11.27 | $11.51 | $10.73 | 13,486,830 |
| 2019-04-29 | $11.83 | $11.84 | $11.27 | $11.31 | $10.55 | 24,591,330 |
| 2019-04-26 | $11.87 | $12.07 | $11.73 | $11.93 | $11.13 | 18,430,990 |
| 2019-04-25 | $12.45 | $12.49 | $11.95 | $11.99 | $11.18 | 29,329,120 |
| 2019-04-24 | $12.08 | $12.50 | $11.99 | $12.50 | $11.66 | 35,070,930 |
| 2019-04-23 | $12.45 | $12.52 | $11.95 | $12.04 | $11.23 | 23,474,240 |
| 2019-04-22 | $12.37 | $12.63 | $12.12 | $12.38 | $11.55 | 32,896,590 |
| 2019-04-19 | $12.25 | $12.28 | $11.88 | $12.21 | $11.39 | 22,951,820 |
| 2019-04-18 | $12.45 | $12.64 | $12.15 | $12.19 | $11.37 | 24,698,990 |
| 2019-04-17 | $12.15 | $12.52 | $12.12 | $12.39 | $11.55 | 30,174,400 |
| 2019-04-16 | $11.75 | $12.15 | $11.70 | $12.15 | $11.33 | 16,809,850 |
| 2019-04-15 | $12.21 | $12.24 | $11.82 | $11.82 | $11.02 | 18,447,990 |
| 2019-04-12 | $12.08 | $12.08 | $11.82 | $11.99 | $11.18 | 18,993,170 |
| 2019-04-11 | $12.43 | $12.44 | $12.06 | $12.09 | $11.27 | 19,914,360 |
| 2019-04-10 | $12.46 | $12.57 | $12.21 | $12.41 | $11.57 | 27,609,000 |
| 2019-04-09 | $12.93 | $12.93 | $12.47 | $12.56 | $11.71 | 40,170,970 |
| 2019-04-08 | $12.91 | $13.31 | $12.77 | $13.07 | $12.19 | 68,478,810 |
| 2019-04-05 | $12.54 | $12.54 | $12.54 | $12.54 | $11.69 | 0 |
| 2019-04-04 | $12.44 | $12.77 | $12.40 | $12.54 | $11.69 | 38,882,240 |
| 2019-04-03 | $12.35 | $12.48 | $12.25 | $12.40 | $11.56 | 29,584,750 |
| 2019-04-02 | $12.33 | $12.62 | $12.18 | $12.43 | $11.59 | 38,467,400 |
| 2019-04-01 | $11.90 | $12.30 | $11.88 | $12.24 | $11.41 | 35,083,400 |
| 2019-03-29 | $11.56 | $11.83 | $11.49 | $11.82 | $11.02 | 19,005,130 |
| 2019-03-28 | $12.00 | $12.00 | $11.55 | $11.60 | $10.82 | 26,069,910 |
| 2019-03-27 | $11.81 | $12.05 | $11.81 | $12.03 | $11.22 | 22,136,900 |
| 2019-03-26 | $12.10 | $12.15 | $11.70 | $11.72 | $10.93 | 24,266,950 |
| 2019-03-25 | $11.98 | $12.36 | $11.91 | $12.10 | $11.28 | 24,565,740 |
| 2019-03-22 | $12.29 | $12.38 | $11.95 | $12.20 | $11.38 | 31,288,900 |
| 2019-03-21 | $12.50 | $12.69 | $12.23 | $12.29 | $11.46 | 40,516,860 |
| 2019-03-20 | $13.00 | $13.18 | $12.25 | $12.34 | $11.51 | 65,716,940 |
| 2019-03-19 | $12.17 | $12.41 | $11.95 | $12.18 | $11.36 | 36,255,650 |
| 2019-03-18 | $11.62 | $12.28 | $11.56 | $12.18 | $11.36 | 41,763,330 |
| 2019-03-15 | $11.40 | $11.70 | $11.35 | $11.57 | $10.79 | 18,544,840 |
| 2019-03-14 | $11.70 | $11.72 | $11.27 | $11.35 | $10.58 | 19,214,800 |
| 2019-03-13 | $11.65 | $11.84 | $11.52 | $11.59 | $10.81 | 35,003,640 |
| 2019-03-12 | $11.60 | $11.82 | $11.45 | $11.56 | $10.78 | 38,374,980 |
| 2019-03-11 | $11.25 | $11.63 | $11.18 | $11.62 | $10.84 | 21,932,490 |
| 2019-03-08 | $11.67 | $11.67 | $11.20 | $11.21 | $10.45 | 28,164,200 |
| 2019-03-07 | $11.65 | $11.88 | $11.65 | $11.84 | $11.04 | 24,355,110 |
| 2019-03-06 | $11.78 | $11.82 | $11.59 | $11.73 | $10.94 | 23,071,070 |
| 2019-03-05 | $11.60 | $11.78 | $11.53 | $11.73 | $10.94 | 18,974,780 |
| 2019-03-04 | $11.44 | $11.87 | $11.40 | $11.60 | $10.82 | 36,239,750 |
| 2019-03-01 | $11.31 | $11.49 | $11.21 | $11.34 | $10.58 | 17,583,160 |
| 2019-02-28 | $11.24 | $11.38 | $11.18 | $11.34 | $10.58 | 21,324,570 |
| 2019-02-27 | $11.15 | $11.33 | $10.98 | $11.15 | $10.40 | 23,020,500 |
| 2019-02-26 | $11.20 | $11.40 | $10.99 | $11.10 | $10.35 | 33,453,320 |
| 2019-02-25 | $10.76 | $11.27 | $10.76 | $11.26 | $10.50 | 34,305,650 |
| 2019-02-22 | $10.67 | $10.79 | $10.56 | $10.76 | $10.03 | 18,279,850 |
| 2019-02-21 | $10.84 | $10.94 | $10.66 | $10.70 | $9.98 | 16,877,630 |
| 2019-02-20 | $10.66 | $10.85 | $10.63 | $10.83 | $10.10 | 14,929,260 |
| 2019-02-19 | $10.73 | $10.84 | $10.61 | $10.68 | $9.96 | 17,458,490 |
| 2019-02-18 | $10.47 | $10.77 | $10.47 | $10.73 | $10.01 | 18,686,020 |
| 2019-02-15 | $10.59 | $10.63 | $10.39 | $10.39 | $9.69 | 14,240,610 |
| 2019-02-14 | $10.55 | $10.62 | $10.47 | $10.57 | $9.86 | 13,903,040 |
| 2019-02-13 | $10.42 | $10.62 | $10.37 | $10.57 | $9.86 | 19,651,480 |
| 2019-02-12 | $10.37 | $10.41 | $10.30 | $10.40 | $9.70 | 15,092,410 |
| 2019-02-11 | $10.20 | $10.38 | $10.17 | $10.37 | $9.67 | 12,538,750 |
| 2019-02-08 | $10.23 | $10.23 | $10.23 | $10.23 | $9.54 | 0 |
| 2019-02-07 | $10.23 | $10.23 | $10.23 | $10.23 | $9.54 | 0 |
| 2019-02-06 | $10.23 | $10.23 | $10.23 | $10.23 | $9.54 | 0 |
| 2019-02-05 | $10.23 | $10.23 | $10.23 | $10.23 | $9.54 | 0 |
| 2019-02-04 | $10.23 | $10.23 | $10.23 | $10.23 | $9.54 | 0 |
| 2019-02-01 | $10.06 | $10.23 | $10.06 | $10.23 | $9.54 | 8,475,250 |
| 2019-01-31 | $10.21 | $10.32 | $9.99 | $10.05 | $9.37 | 17,214,550 |
| 2019-01-30 | $9.91 | $10.07 | $9.91 | $10.01 | $9.34 | 6,255,180 |
| 2019-01-29 | $10.08 | $10.09 | $9.85 | $9.95 | $9.28 | 7,722,430 |
| 2019-01-28 | $10.18 | $10.25 | $10.10 | $10.11 | $9.43 | 6,997,180 |
| 2019-01-25 | $10.22 | $10.26 | $10.15 | $10.15 | $9.47 | 7,014,410 |
| 2019-01-24 | $10.25 | $10.27 | $10.16 | $10.20 | $9.51 | 5,928,660 |
| 2019-01-23 | $10.18 | $10.31 | $10.15 | $10.22 | $9.53 | 6,827,620 |
| 2019-01-22 | $10.43 | $10.55 | $10.21 | $10.28 | $9.59 | 12,518,620 |
| 2019-01-21 | $10.34 | $10.42 | $10.27 | $10.40 | $9.70 | 14,105,480 |
| 2019-01-18 | $10.13 | $10.27 | $10.07 | $10.25 | $9.56 | 10,099,240 |
| 2019-01-17 | $10.15 | $10.29 | $10.08 | $10.11 | $9.43 | 10,802,030 |
| 2019-01-16 | $10.35 | $10.40 | $10.10 | $10.17 | $9.48 | 14,055,160 |
| 2019-01-15 | $10.12 | $10.21 | $10.11 | $10.21 | $9.52 | 7,247,630 |
| 2019-01-14 | $10.19 | $10.21 | $10.10 | $10.10 | $9.42 | 5,247,050 |
| 2019-01-11 | $10.19 | $10.24 | $10.11 | $10.17 | $9.48 | 6,761,980 |
| 2019-01-10 | $10.31 | $10.44 | $10.16 | $10.17 | $9.48 | 10,152,860 |
| 2019-01-09 | $10.37 | $10.52 | $10.24 | $10.24 | $9.55 | 18,793,750 |
| 2019-01-08 | $10.09 | $10.26 | $10.03 | $10.22 | $9.53 | 11,142,280 |
| 2019-01-07 | $10.12 | $10.14 | $10.03 | $10.09 | $9.41 | 9,513,300 |
| 2019-01-04 | $9.80 | $10.04 | $9.71 | $10.04 | $9.36 | 8,023,090 |
| 2019-01-03 | $10.00 | $10.07 | $9.88 | $9.88 | $9.21 | 5,571,270 |
| 2019-01-02 | $10.00 | $10.08 | $9.91 | $9.98 | $9.31 | 6,235,820 |
| 2019-01-01 | $9.94 | $9.94 | $9.94 | $9.94 | $9.27 | 0 |
| 2018-12-31 | $9.94 | $9.94 | $9.94 | $9.94 | $9.27 | 0 |
| 2018-12-28 | $9.92 | $10.08 | $9.83 | $9.94 | $9.27 | 6,711,170 |
| 2018-12-27 | $10.18 | $10.27 | $9.94 | $9.94 | $9.27 | 10,973,380 |
| 2018-12-26 | $10.07 | $10.09 | $9.88 | $9.93 | $9.26 | 7,408,640 |
| 2018-12-25 | $10.07 | $10.18 | $9.77 | $10.03 | $9.35 | 13,619,730 |
| 2018-12-24 | $10.11 | $10.25 | $10.06 | $10.23 | $9.54 | 6,046,970 |
| 2018-12-21 | $10.22 | $10.25 | $10.06 | $10.14 | $9.46 | 6,406,520 |
| 2018-12-20 | $10.04 | $10.40 | $9.96 | $10.30 | $9.61 | 13,390,640 |
| 2018-12-19 | $10.19 | $10.20 | $9.97 | $9.97 | $9.30 | 14,186,110 |
| 2018-12-18 | $10.42 | $10.44 | $10.19 | $10.25 | $9.56 | 15,537,840 |
| 2018-12-17 | $10.66 | $10.72 | $10.41 | $10.53 | $9.82 | 13,271,900 |
| 2018-12-14 | $11.00 | $11.04 | $10.74 | $10.77 | $10.04 | 13,160,940 |
| 2018-12-13 | $10.96 | $11.05 | $10.88 | $10.96 | $10.22 | 15,422,540 |
| 2018-12-12 | $10.77 | $10.82 | $10.68 | $10.79 | $10.06 | 7,010,600 |
| 2018-12-11 | $10.80 | $10.86 | $10.59 | $10.67 | $9.95 | 10,917,210 |
| 2018-12-10 | $10.75 | $10.93 | $10.70 | $10.80 | $10.07 | 10,574,740 |
| 2018-12-07 | $10.65 | $10.85 | $10.65 | $10.70 | $9.98 | 9,065,410 |
| 2018-12-06 | $11.06 | $11.06 | $10.69 | $10.73 | $10.01 | 13,306,510 |
| 2018-12-05 | $10.99 | $11.14 | $10.90 | $11.02 | $10.28 | 10,955,110 |
| 2018-12-04 | $11.09 | $11.25 | $10.97 | $11.18 | $10.43 | 16,079,780 |
| 2018-12-03 | $11.05 | $11.15 | $10.84 | $11.06 | $10.31 | 19,010,980 |
| 2018-11-30 | $10.57 | $10.75 | $10.33 | $10.69 | $9.97 | 12,365,320 |
| 2018-11-29 | $10.80 | $10.91 | $10.51 | $10.54 | $9.83 | 12,080,530 |
| 2018-11-28 | $10.60 | $10.81 | $10.46 | $10.78 | $10.05 | 14,549,870 |
| 2018-11-27 | $10.71 | $10.80 | $10.53 | $10.65 | $9.93 | 9,954,980 |
| 2018-11-26 | $10.33 | $10.59 | $10.28 | $10.43 | $9.73 | 10,528,640 |
| 2018-11-23 | $10.85 | $10.90 | $10.44 | $10.52 | $9.81 | 15,719,680 |
| 2018-11-22 | $10.87 | $11.04 | $10.76 | $10.87 | $10.14 | 17,268,940 |
| 2018-11-21 | $11.30 | $11.30 | $10.54 | $10.90 | $10.17 | 42,782,050 |
| 2018-11-20 | $11.81 | $11.89 | $11.59 | $11.60 | $10.82 | 12,660,130 |
| 2018-11-19 | $11.91 | $11.95 | $11.71 | $11.90 | $11.10 | 14,504,300 |
| 2018-11-16 | $11.91 | $11.97 | $11.73 | $11.87 | $11.07 | 24,990,210 |
| 2018-11-15 | $11.84 | $12.19 | $11.72 | $12.07 | $11.26 | 35,763,820 |
| 2018-11-14 | $12.05 | $12.05 | $11.58 | $11.63 | $10.85 | 29,362,900 |
| 2018-11-13 | $11.90 | $12.24 | $11.85 | $12.15 | $11.33 | 18,956,340 |
| 2018-11-12 | $11.77 | $12.11 | $11.68 | $12.08 | $11.27 | 20,555,080 |
| 2018-11-09 | $11.75 | $12.00 | $11.57 | $11.73 | $10.94 | 22,869,820 |
| 2018-11-08 | $11.57 | $11.66 | $11.40 | $11.45 | $10.68 | 9,804,030 |
| 2018-11-07 | $11.59 | $11.73 | $11.43 | $11.56 | $10.78 | 17,261,730 |
| 2018-11-06 | $11.83 | $12.02 | $11.51 | $11.75 | $10.96 | 18,566,960 |
| 2018-11-05 | $11.60 | $11.93 | $11.37 | $11.83 | $11.03 | 21,725,430 |
| 2018-11-02 | $11.03 | $11.57 | $11.03 | $11.57 | $10.79 | 24,306,940 |
| 2018-11-01 | $11.08 | $11.28 | $10.87 | $10.89 | $10.16 | 23,490,150 |
| 2018-10-31 | $10.75 | $11.15 | $10.51 | $11.03 | $10.29 | 20,737,900 |
| 2018-10-30 | $11.17 | $11.19 | $10.33 | $10.75 | $10.03 | 38,807,310 |
| 2018-10-29 | $11.92 | $11.96 | $11.12 | $11.48 | $10.71 | 14,699,600 |
| 2018-10-26 | $12.01 | $12.16 | $11.80 | $11.87 | $11.07 | 9,663,750 |
| 2018-10-25 | $11.75 | $12.01 | $11.61 | $11.94 | $11.13 | 10,471,740 |
| 2018-10-24 | $11.76 | $12.22 | $11.40 | $12.19 | $11.37 | 19,162,940 |
| 2018-10-23 | $12.29 | $12.43 | $11.65 | $11.86 | $11.06 | 22,315,300 |
| 2018-10-22 | $11.90 | $12.52 | $11.79 | $12.39 | $11.55 | 20,530,200 |
| 2018-10-19 | $11.30 | $11.88 | $11.20 | $11.79 | $11.00 | 25,702,820 |
| 2018-10-18 | $11.84 | $11.85 | $10.99 | $11.20 | $10.44 | 33,997,780 |
| 2018-10-17 | $13.38 | $13.43 | $11.83 | $12.19 | $11.37 | 38,317,950 |
| 2018-10-16 | $12.76 | $13.45 | $12.76 | $13.14 | $12.25 | 17,663,210 |
| 2018-10-15 | $13.55 | $13.79 | $12.85 | $12.98 | $12.10 | 33,302,850 |
| 2018-10-12 | $13.80 | $14.37 | $13.51 | $14.08 | $13.13 | 19,205,170 |
| 2018-10-11 | $14.01 | $14.47 | $13.60 | $13.99 | $13.05 | 29,410,320 |
| 2018-10-10 | $14.95 | $15.40 | $14.57 | $14.69 | $13.70 | 28,262,780 |
| 2018-10-09 | $14.75 | $14.95 | $14.39 | $14.76 | $13.76 | 18,206,060 |
| 2018-10-08 | $14.77 | $15.06 | $14.56 | $14.65 | $13.66 | 21,796,280 |
| 2018-10-05 | $15.06 | $15.06 | $15.06 | $15.06 | $14.04 | 0 |
| 2018-10-04 | $15.06 | $15.06 | $15.06 | $15.06 | $14.04 | 0 |
| 2018-10-03 | $15.06 | $15.06 | $15.06 | $15.06 | $14.04 | 0 |
| 2018-10-02 | $15.06 | $15.06 | $15.06 | $15.06 | $14.04 | 0 |
| 2018-10-01 | $15.06 | $15.06 | $15.06 | $15.06 | $14.04 | 0 |
| 2018-09-28 | $14.50 | $15.15 | $14.50 | $15.06 | $14.04 | 23,646,790 |
| 2018-09-27 | $14.68 | $14.78 | $14.40 | $14.56 | $13.58 | 16,635,350 |
| 2018-09-26 | $14.28 | $14.88 | $14.20 | $14.72 | $13.73 | 27,896,280 |
| 2018-09-25 | $14.03 | $14.53 | $14.03 | $14.28 | $13.32 | 18,628,250 |
| 2018-09-24 | $14.01 | $14.01 | $14.01 | $14.01 | $13.07 | 0 |
| 2018-09-21 | $14.13 | $14.14 | $13.78 | $14.01 | $13.07 | 22,592,130 |
| 2018-09-20 | $13.91 | $14.22 | $13.77 | $14.18 | $13.22 | 22,210,030 |
| 2018-09-19 | $13.48 | $14.05 | $13.47 | $13.94 | $13.00 | 21,562,080 |
| 2018-09-18 | $13.48 | $13.62 | $13.14 | $13.58 | $12.66 | 14,800,590 |
| 2018-09-17 | $13.33 | $13.73 | $13.27 | $13.53 | $12.62 | 14,326,520 |
| 2018-09-14 | $13.30 | $13.66 | $13.28 | $13.43 | $12.52 | 17,913,440 |
| 2018-09-13 | $12.93 | $13.40 | $12.84 | $13.36 | $12.46 | 21,623,320 |
| 2018-09-12 | $13.31 | $13.48 | $12.73 | $12.79 | $11.93 | 16,598,110 |
| 2018-09-11 | $13.76 | $13.78 | $13.12 | $13.33 | $12.43 | 20,264,860 |
| 2018-09-10 | $13.84 | $14.18 | $13.74 | $13.82 | $12.89 | 22,043,360 |
| 2018-09-07 | $13.68 | $13.98 | $13.35 | $13.84 | $12.91 | 19,457,550 |
| 2018-09-06 | $13.93 | $14.27 | $13.30 | $13.64 | $12.72 | 28,013,430 |
| 2018-09-05 | $14.15 | $14.29 | $13.82 | $13.84 | $12.91 | 17,567,060 |
| 2018-09-04 | $13.55 | $14.43 | $13.45 | $14.25 | $13.29 | 26,137,740 |
| 2018-09-03 | $13.34 | $13.64 | $13.08 | $13.62 | $12.70 | 11,481,610 |
| 2018-08-31 | $13.62 | $13.69 | $13.17 | $13.35 | $12.45 | 13,172,380 |
| 2018-08-30 | $13.65 | $13.93 | $13.45 | $13.58 | $12.66 | 14,446,270 |
| 2018-08-29 | $13.98 | $13.98 | $13.40 | $13.60 | $12.68 | 16,661,920 |
| 2018-08-28 | $13.68 | $13.96 | $13.56 | $13.95 | $13.01 | 15,139,310 |
| 2018-08-27 | $13.30 | $13.77 | $13.17 | $13.66 | $12.74 | 16,760,470 |
| 2018-08-24 | $13.42 | $13.54 | $13.15 | $13.26 | $12.37 | 8,937,520 |
| 2018-08-23 | $13.47 | $13.88 | $13.30 | $13.40 | $12.50 | 18,177,750 |
| 2018-08-22 | $12.86 | $13.58 | $12.84 | $13.28 | $12.38 | 15,857,020 |
| 2018-08-21 | $12.69 | $12.98 | $12.66 | $12.83 | $11.96 | 9,167,190 |
| 2018-08-20 | $12.43 | $12.76 | $12.32 | $12.75 | $11.89 | 11,948,020 |
| 2018-08-17 | $13.03 | $13.07 | $12.44 | $12.45 | $11.61 | 13,279,100 |
| 2018-08-16 | $13.00 | $13.16 | $12.69 | $12.92 | $12.05 | 23,088,060 |
| 2018-08-15 | $13.55 | $13.80 | $13.30 | $13.44 | $12.53 | 13,662,350 |
| 2018-08-14 | $13.80 | $14.01 | $13.49 | $13.61 | $12.69 | 14,230,720 |
| 2018-08-13 | $13.19 | $13.80 | $13.15 | $13.78 | $12.85 | 16,662,030 |
| 2018-08-10 | $13.33 | $13.48 | $13.18 | $13.29 | $12.39 | 11,863,210 |
| 2018-08-09 | $13.02 | $13.73 | $12.85 | $13.47 | $12.56 | 25,739,000 |
| 2018-08-08 | $13.11 | $13.84 | $12.98 | $13.30 | $12.40 | 42,731,020 |
| 2018-08-07 | $12.10 | $13.14 | $12.10 | $13.10 | $12.22 | 29,093,150 |
| 2018-08-06 | $12.75 | $12.77 | $11.99 | $12.08 | $11.27 | 21,859,230 |
| 2018-08-03 | $12.68 | $13.09 | $12.44 | $12.81 | $11.85 | 26,751,230 |
| 2018-08-02 | $12.39 | $12.56 | $12.08 | $12.45 | $11.52 | 21,267,270 |
| 2018-08-01 | $12.20 | $12.39 | $12.10 | $12.13 | $11.22 | 6,870,700 |
| 2018-07-31 | $12.40 | $12.55 | $12.19 | $12.34 | $11.41 | 10,955,840 |
| 2018-07-30 | $12.68 | $12.74 | $12.15 | $12.32 | $11.40 | 13,223,470 |
| 2018-07-27 | $12.57 | $12.87 | $12.42 | $12.75 | $11.79 | 15,116,000 |
| 2018-07-26 | $12.32 | $12.57 | $12.27 | $12.38 | $11.45 | 9,182,450 |
| 2018-07-25 | $12.35 | $12.57 | $12.15 | $12.29 | $11.37 | 12,151,530 |
| 2018-07-24 | $12.36 | $12.47 | $12.24 | $12.38 | $11.45 | 8,384,910 |
| 2018-07-23 | $11.88 | $12.41 | $11.80 | $12.36 | $11.43 | 16,340,240 |
| 2018-07-20 | $11.49 | $11.80 | $11.49 | $11.79 | $10.90 | 7,901,900 |
| 2018-07-19 | $11.55 | $11.74 | $11.46 | $11.56 | $10.69 | 5,400,890 |
| 2018-07-18 | $11.46 | $11.69 | $11.46 | $11.48 | $10.62 | 4,865,900 |
| 2018-07-17 | $11.50 | $11.58 | $11.35 | $11.49 | $10.63 | 5,939,540 |
| 2018-07-16 | $11.68 | $11.83 | $11.48 | $11.67 | $10.79 | 5,236,060 |
| 2018-07-13 | $11.85 | $11.87 | $11.63 | $11.68 | $10.80 | 6,209,330 |
| 2018-07-12 | $11.53 | $11.95 | $11.47 | $11.89 | $11.00 | 8,498,680 |
| 2018-07-11 | $11.48 | $11.72 | $11.40 | $11.70 | $10.82 | 5,990,420 |
| 2018-07-10 | $11.80 | $11.98 | $11.60 | $11.85 | $10.96 | 7,878,760 |
| 2018-07-09 | $11.33 | $11.81 | $11.29 | $11.72 | $10.84 | 8,385,840 |
| 2018-07-06 | $11.11 | $11.39 | $10.86 | $11.29 | $10.44 | 7,625,530 |
| 2018-07-05 | $11.50 | $11.63 | $11.18 | $11.24 | $10.40 | 5,670,760 |
| 2018-07-04 | $11.77 | $11.77 | $11.50 | $11.59 | $10.72 | 5,816,620 |
| 2018-07-03 | $11.51 | $11.80 | $11.33 | $11.76 | $10.88 | 8,069,720 |
| 2018-07-02 | $11.70 | $11.95 | $11.35 | $11.48 | $10.62 | 12,043,960 |
| 2018-06-29 | $11.16 | $11.61 | $11.10 | $11.54 | $10.67 | 8,585,790 |
| 2018-06-28 | $11.37 | $11.60 | $10.99 | $11.01 | $10.18 | 8,970,070 |
| 2018-06-27 | $11.37 | $11.69 | $11.19 | $11.21 | $10.37 | 13,605,740 |
| 2018-06-26 | $10.91 | $11.24 | $10.83 | $11.17 | $10.33 | 7,095,400 |
| 2018-06-25 | $10.85 | $11.37 | $10.85 | $11.07 | $10.24 | 18,748,720 |
| 2018-06-22 | $10.51 | $10.74 | $10.18 | $10.70 | $9.90 | 9,414,470 |
| 2018-06-21 | $10.99 | $11.04 | $10.45 | $10.52 | $9.73 | 10,598,720 |
| 2018-06-20 | $10.83 | $11.08 | $10.70 | $10.83 | $10.02 | 10,488,900 |
| 2018-06-19 | $11.43 | $11.70 | $10.60 | $10.83 | $10.02 | 16,311,230 |
| 2018-06-18 | $11.78 | $11.78 | $11.78 | $11.78 | $10.90 | 0 |
| 2018-06-15 | $11.86 | $12.03 | $11.53 | $11.78 | $10.90 | 8,580,690 |
| 2018-06-14 | $11.71 | $12.05 | $11.65 | $11.91 | $11.02 | 10,218,990 |
| 2018-06-13 | $12.45 | $12.58 | $11.67 | $11.74 | $10.86 | 16,231,860 |
| 2018-06-12 | $12.60 | $12.69 | $12.42 | $12.53 | $11.59 | 6,727,060 |
| 2018-06-11 | $12.25 | $12.68 | $12.23 | $12.62 | $11.67 | 7,054,660 |
| 2018-06-08 | $12.53 | $12.59 | $12.27 | $12.37 | $11.44 | 5,490,950 |
| 2018-06-07 | $12.79 | $12.79 | $12.47 | $12.53 | $11.59 | 7,817,860 |
| 2018-06-06 | $12.60 | $12.81 | $12.45 | $12.80 | $11.84 | 7,851,370 |
| 2018-06-05 | $12.47 | $12.62 | $12.34 | $12.59 | $11.64 | 7,872,210 |
| 2018-06-04 | $12.32 | $12.57 | $12.05 | $12.49 | $11.55 | 10,255,150 |
| 2018-06-01 | $12.30 | $12.60 | $12.06 | $12.30 | $11.38 | 9,220,710 |
| 2018-05-31 | $12.43 | $12.49 | $12.13 | $12.36 | $11.43 | 11,929,540 |
| 2018-05-30 | $12.59 | $12.75 | $12.10 | $12.16 | $11.25 | 12,351,860 |
| 2018-05-29 | $12.74 | $13.05 | $12.71 | $12.85 | $11.89 | 13,226,050 |
| 2018-05-28 | $12.80 | $12.89 | $12.55 | $12.81 | $11.85 | 16,522,240 |
| 2018-05-25 | $13.40 | $13.40 | $12.68 | $12.98 | $12.01 | 25,744,250 |
| 2018-05-24 | $13.26 | $14.14 | $13.26 | $13.53 | $12.51 | 36,937,980 |
| 2018-05-23 | $13.25 | $13.25 | $13.25 | $13.25 | $12.26 | 0 |
| 2018-05-22 | $13.25 | $13.25 | $13.25 | $13.25 | $12.26 | 0 |
| 2018-05-21 | $13.25 | $13.25 | $13.25 | $13.25 | $12.26 | 0 |
| 2018-05-18 | $13.25 | $13.25 | $13.25 | $13.25 | $12.26 | 0 |
| 2018-05-17 | $13.25 | $13.25 | $13.25 | $13.25 | $12.26 | 0 |
| 2018-05-16 | $13.25 | $13.25 | $13.25 | $13.25 | $12.26 | 0 |
| 2018-05-15 | $13.25 | $13.25 | $13.25 | $13.25 | $12.26 | 0 |
| 2018-05-14 | $13.35 | $13.71 | $13.14 | $13.25 | $12.26 | 17,121,810 |
| 2018-05-11 | $13.62 | $13.84 | $13.34 | $13.38 | $12.38 | 18,956,000 |
| 2018-05-10 | $13.64 | $13.78 | $13.42 | $13.66 | $12.63 | 18,317,150 |
| 2018-05-09 | $13.51 | $13.90 | $13.38 | $13.44 | $12.43 | 17,750,850 |
| 2018-05-08 | $13.63 | $13.66 | $13.37 | $13.48 | $12.47 | 17,543,860 |
| 2018-05-07 | $12.77 | $13.77 | $12.70 | $13.57 | $12.55 | 32,664,950 |
| 2018-05-04 | $12.55 | $12.80 | $12.50 | $12.70 | $11.75 | 13,624,660 |
| 2018-05-03 | $12.36 | $12.77 | $12.30 | $12.57 | $11.63 | 20,115,440 |
| 2018-05-02 | $12.00 | $12.46 | $11.91 | $12.41 | $11.48 | 28,566,720 |
| 2018-05-01 | $11.86 | $11.86 | $11.86 | $11.86 | $10.97 | 0 |
| 2018-04-30 | $11.86 | $11.86 | $11.86 | $11.86 | $10.97 | 0 |
| 2018-04-27 | $12.05 | $12.22 | $11.70 | $11.86 | $10.97 | 23,120,480 |
| 2018-04-26 | $11.98 | $12.07 | $11.60 | $11.64 | $10.77 | 15,413,480 |
| 2018-04-25 | $12.00 | $12.12 | $11.88 | $11.91 | $11.02 | 11,719,820 |
| 2018-04-24 | $11.71 | $12.04 | $11.69 | $11.98 | $11.08 | 12,979,360 |
| 2018-04-23 | $11.82 | $11.88 | $11.54 | $11.62 | $10.75 | 8,840,500 |
| 2018-04-20 | $11.67 | $11.97 | $11.63 | $11.71 | $10.83 | 11,808,460 |
| 2018-04-19 | $11.42 | $11.75 | $11.42 | $11.69 | $10.81 | 12,976,260 |
| 2018-04-18 | $11.45 | $11.47 | $11.31 | $11.36 | $10.51 | 8,829,590 |
| 2018-04-17 | $11.36 | $11.53 | $11.24 | $11.35 | $10.50 | 8,475,810 |
| 2018-04-16 | $11.69 | $11.79 | $11.30 | $11.34 | $10.49 | 12,934,600 |
| 2018-04-13 | $11.85 | $11.98 | $11.66 | $11.68 | $10.80 | 6,730,540 |
| 2018-04-12 | $11.89 | $11.96 | $11.76 | $11.86 | $10.97 | 8,342,020 |
| 2018-04-11 | $11.75 | $11.92 | $11.72 | $11.84 | $10.95 | 13,826,240 |
| 2018-04-10 | $11.46 | $11.65 | $11.46 | $11.61 | $10.74 | 8,894,010 |
| 2018-04-09 | $11.50 | $11.59 | $11.42 | $11.47 | $10.61 | 7,427,530 |
| 2018-04-06 | $11.54 | $11.54 | $11.54 | $11.54 | $10.67 | 0 |
| 2018-04-05 | $11.54 | $11.54 | $11.54 | $11.54 | $10.67 | 0 |
| 2018-04-04 | $11.66 | $11.75 | $11.52 | $11.54 | $10.67 | 9,998,640 |
| 2018-04-03 | $11.38 | $11.58 | $11.30 | $11.41 | $10.55 | 9,468,080 |
| 2018-04-02 | $11.77 | $11.79 | $11.48 | $11.52 | $10.66 | 9,143,890 |
| 2018-03-30 | $11.76 | $11.87 | $11.66 | $11.71 | $10.83 | 11,588,150 |
| 2018-03-29 | $11.73 | $11.85 | $11.58 | $11.74 | $10.86 | 7,628,480 |
| 2018-03-28 | $11.70 | $11.89 | $11.60 | $11.61 | $10.74 | 7,177,130 |
| 2018-03-27 | $12.12 | $12.21 | $11.84 | $11.86 | $10.97 | 13,547,540 |
| 2018-03-26 | $11.56 | $12.01 | $11.43 | $11.94 | $11.04 | 9,402,330 |
| 2018-03-23 | $11.45 | $11.94 | $11.21 | $11.62 | $10.75 | 15,785,230 |
| 2018-03-22 | $12.02 | $12.22 | $11.93 | $11.95 | $11.05 | 6,993,930 |
| 2018-03-21 | $11.83 | $12.34 | $11.83 | $12.04 | $11.14 | 13,710,950 |
| 2018-03-20 | $11.73 | $11.88 | $11.61 | $11.75 | $10.87 | 8,550,490 |
| 2018-03-19 | $11.85 | $12.06 | $11.76 | $11.89 | $11.00 | 6,602,020 |
| 2018-03-16 | $11.94 | $12.10 | $11.85 | $11.86 | $10.97 | 5,674,860 |
| 2018-03-15 | $12.23 | $12.23 | $11.87 | $11.99 | $11.09 | 9,334,980 |
| 2018-03-14 | $12.21 | $12.34 | $12.16 | $12.25 | $11.33 | 7,612,240 |
| 2018-03-13 | $12.39 | $12.40 | $12.16 | $12.21 | $11.29 | 7,681,620 |
| 2018-03-12 | $12.16 | $12.39 | $12.16 | $12.31 | $11.39 | 9,703,530 |
| 2018-03-09 | $12.02 | $12.25 | $11.92 | $12.16 | $11.25 | 9,394,910 |
| 2018-03-08 | $11.93 | $12.06 | $11.84 | $11.96 | $11.06 | 7,922,650 |
| 2018-03-07 | $12.31 | $12.35 | $11.85 | $11.91 | $11.02 | 9,310,400 |
| 2018-03-06 | $12.29 | $12.37 | $12.17 | $12.30 | $11.38 | 6,909,590 |
| 2018-03-05 | $12.18 | $12.45 | $12.15 | $12.29 | $11.37 | 6,738,170 |
| 2018-03-02 | $12.29 | $12.32 | $12.12 | $12.19 | $11.27 | 7,300,990 |
| 2018-03-01 | $12.49 | $12.59 | $12.28 | $12.34 | $11.41 | 11,229,810 |
| 2018-02-28 | $12.30 | $12.85 | $12.01 | $12.63 | $11.68 | 10,970,330 |
| 2018-02-27 | $12.45 | $12.75 | $12.39 | $12.55 | $11.61 | 6,391,650 |
| 2018-02-26 | $12.38 | $12.58 | $12.23 | $12.54 | $11.60 | 9,347,810 |
| 2018-02-23 | $12.18 | $12.52 | $12.11 | $12.23 | $11.31 | 8,756,310 |
| 2018-02-22 | $11.80 | $12.16 | $11.80 | $12.06 | $11.15 | 7,731,250 |
| 2018-02-21 | $11.70 | $11.70 | $11.70 | $11.70 | $10.82 | 0 |
| 2018-02-20 | $11.70 | $11.70 | $11.70 | $11.70 | $10.82 | 0 |
| 2018-02-19 | $11.70 | $11.70 | $11.70 | $11.70 | $10.82 | 0 |
| 2018-02-16 | $11.70 | $11.70 | $11.70 | $11.70 | $10.82 | 0 |
| 2018-02-15 | $11.70 | $11.70 | $11.70 | $11.70 | $10.82 | 0 |
| 2018-02-14 | $11.63 | $11.77 | $11.55 | $11.70 | $10.82 | 5,089,150 |
| 2018-02-13 | $12.10 | $12.25 | $11.45 | $11.67 | $10.79 | 16,519,470 |
| 2018-02-12 | $12.28 | $12.33 | $12.15 | $12.15 | $11.24 | 14,929,590 |
| 2018-02-09 | $14.54 | $14.54 | $14.54 | $14.54 | $13.45 | 0 |
| 2018-02-08 | $14.54 | $14.54 | $14.54 | $14.54 | $13.45 | 0 |
| 2018-02-07 | $14.54 | $14.54 | $14.54 | $14.54 | $13.45 | 0 |
| 2018-02-06 | $14.54 | $14.54 | $14.54 | $14.54 | $13.45 | 0 |
| 2018-02-05 | $14.54 | $14.54 | $14.54 | $14.54 | $13.45 | 0 |
| 2018-02-02 | $14.54 | $14.54 | $14.54 | $14.54 | $13.45 | 0 |
| 2018-02-01 | $14.60 | $15.15 | $14.11 | $14.54 | $13.45 | 25,587,630 |
| 2018-01-31 | $14.49 | $15.07 | $14.43 | $14.70 | $13.60 | 18,841,810 |
| 2018-01-30 | $14.66 | $14.84 | $14.51 | $14.56 | $13.47 | 19,452,610 |
| 2018-01-29 | $14.30 | $14.83 | $14.22 | $14.82 | $13.71 | 18,258,570 |
| 2018-01-26 | $14.50 | $14.70 | $14.17 | $14.30 | $13.23 | 13,038,620 |
| 2018-01-25 | $14.54 | $14.88 | $14.46 | $14.55 | $13.46 | 14,168,220 |
| 2018-01-24 | $14.40 | $14.54 | $14.22 | $14.53 | $13.44 | 11,181,650 |
| 2018-01-23 | $14.29 | $14.43 | $14.10 | $14.28 | $13.21 | 7,839,660 |
| 2018-01-22 | $13.97 | $14.34 | $13.81 | $14.24 | $13.17 | 10,691,950 |
| 2018-01-19 | $14.53 | $14.56 | $13.95 | $14.07 | $13.01 | 15,190,150 |
| 2018-01-18 | $14.35 | $14.56 | $14.22 | $14.51 | $13.42 | 8,674,950 |
| 2018-01-17 | $14.35 | $14.55 | $13.92 | $14.39 | $13.31 | 17,877,970 |
| 2018-01-16 | $14.74 | $14.83 | $14.20 | $14.40 | $13.32 | 18,377,630 |
| 2018-01-15 | $14.58 | $14.83 | $14.35 | $14.75 | $13.64 | 17,118,340 |
| 2018-01-12 | $15.02 | $15.06 | $14.52 | $14.57 | $13.48 | 18,337,680 |
| 2018-01-11 | $14.98 | $15.26 | $14.85 | $15.03 | $13.90 | 15,819,580 |
| 2018-01-10 | $15.33 | $15.69 | $14.95 | $15.09 | $13.96 | 24,038,120 |
| 2018-01-09 | $16.01 | $16.07 | $15.40 | $15.41 | $14.25 | 17,769,300 |
| 2018-01-08 | $15.90 | $16.17 | $15.60 | $16.08 | $14.87 | 14,289,730 |
| 2018-01-05 | $16.28 | $16.30 | $15.71 | $15.91 | $14.72 | 13,190,380 |
| 2018-01-04 | $15.81 | $16.29 | $15.70 | $16.21 | $14.99 | 23,125,940 |
| 2018-01-03 | $15.32 | $15.88 | $15.26 | $15.77 | $14.59 | 21,771,230 |
| 2018-01-02 | $15.12 | $15.49 | $14.95 | $15.33 | $14.18 | 23,278,660 |
| 2018-01-01 | $15.02 | $15.02 | $15.02 | $15.02 | $13.89 | 0 |
| 2017-12-29 | $14.98 | $15.12 | $14.78 | $15.02 | $13.89 | 14,499,400 |
| 2017-12-28 | $15.63 | $15.74 | $14.91 | $14.95 | $13.83 | 30,286,010 |
| 2017-12-27 | $15.94 | $16.27 | $15.61 | $15.63 | $14.46 | 20,921,010 |
| 2017-12-26 | $16.23 | $16.37 | $15.56 | $16.01 | $14.81 | 28,600,280 |
| 2017-12-25 | $17.05 | $17.48 | $16.30 | $16.38 | $15.15 | 29,890,650 |
| 2017-12-22 | $16.56 | $17.63 | $16.50 | $17.07 | $15.79 | 34,779,420 |
| 2017-12-21 | $16.60 | $17.10 | $16.27 | $16.79 | $15.53 | 24,626,500 |
| 2017-12-20 | $16.49 | $17.26 | $16.43 | $16.80 | $15.54 | 38,166,710 |
| 2017-12-19 | $15.87 | $16.56 | $15.78 | $16.54 | $15.30 | 28,019,470 |
| 2017-12-18 | $16.32 | $16.57 | $15.68 | $16.04 | $14.84 | 24,256,930 |
| 2017-12-15 | $16.45 | $16.54 | $16.12 | $16.32 | $15.09 | 26,163,380 |
| 2017-12-14 | $15.83 | $16.64 | $15.66 | $16.59 | $15.34 | 38,677,300 |
| 2017-12-13 | $15.60 | $15.83 | $15.43 | $15.70 | $14.52 | 21,066,030 |
| 2017-12-12 | $16.04 | $16.43 | $15.90 | $16.01 | $14.81 | 28,136,570 |
| 2017-12-11 | $16.25 | $16.32 | $15.78 | $15.97 | $14.77 | 25,448,820 |
| 2017-12-08 | $15.54 | $16.25 | $15.43 | $16.20 | $14.98 | 32,482,030 |
| 2017-12-07 | $15.81 | $16.01 | $15.36 | $15.42 | $14.26 | 27,488,360 |
| 2017-12-06 | $15.77 | $16.41 | $15.40 | $15.91 | $14.72 | 37,003,440 |
| 2017-12-05 | $16.70 | $16.71 | $15.56 | $15.94 | $14.74 | 32,684,780 |
| 2017-12-04 | $16.70 | $17.27 | $16.15 | $16.41 | $15.18 | 44,649,220 |
| 2017-12-01 | $15.77 | $16.03 | $15.48 | $15.89 | $14.70 | 24,510,620 |
| 2017-11-30 | $15.40 | $16.15 | $15.34 | $15.78 | $14.60 | 39,447,860 |
| 2017-11-29 | $14.56 | $15.71 | $14.46 | $15.60 | $14.43 | 42,853,070 |
| 2017-11-28 | $14.00 | $14.35 | $13.92 | $14.28 | $13.21 | 8,711,890 |
| 2017-11-27 | $13.61 | $14.13 | $13.61 | $13.77 | $12.74 | 6,838,920 |
| 2017-11-24 | $13.61 | $13.91 | $13.54 | $13.58 | $12.56 | 6,991,210 |
| 2017-11-23 | $14.42 | $14.55 | $13.66 | $13.72 | $12.69 | 9,230,870 |
| 2017-11-22 | $14.50 | $14.63 | $14.23 | $14.36 | $13.28 | 6,841,200 |
| 2017-11-21 | $14.44 | $14.65 | $14.10 | $14.55 | $13.46 | 11,423,660 |
| 2017-11-20 | $14.30 | $14.57 | $13.92 | $14.45 | $13.37 | 9,292,480 |
| 2017-11-17 | $14.99 | $15.02 | $14.15 | $14.31 | $13.24 | 13,861,320 |
| 2017-11-16 | $15.23 | $15.33 | $14.78 | $14.90 | $13.78 | 12,586,240 |
| 2017-11-15 | $15.40 | $15.58 | $15.05 | $15.34 | $14.19 | 16,852,060 |
| 2017-11-14 | $15.09 | $15.77 | $15.03 | $15.67 | $14.49 | 30,114,660 |
| 2017-11-13 | $15.00 | $15.30 | $14.79 | $15.25 | $14.11 | 17,315,740 |
| 2017-11-10 | $15.34 | $15.44 | $15.05 | $15.14 | $14.00 | 20,268,890 |
| 2017-11-09 | $14.97 | $15.58 | $14.82 | $15.57 | $14.40 | 24,054,020 |
| 2017-11-08 | $15.02 | $15.14 | $14.71 | $14.98 | $13.86 | 17,523,650 |
| 2017-11-07 | $15.33 | $15.49 | $15.03 | $15.18 | $14.04 | 20,597,380 |
| 2017-11-06 | $14.80 | $15.34 | $14.76 | $14.98 | $13.86 | 20,080,360 |
| 2017-11-03 | $14.50 | $14.93 | $14.45 | $14.71 | $13.61 | 12,661,460 |
| 2017-11-02 | $15.00 | $15.08 | $14.50 | $14.55 | $13.46 | 14,702,680 |
| 2017-11-01 | $14.75 | $15.15 | $14.63 | $14.94 | $13.82 | 20,373,400 |
| 2017-10-31 | $14.56 | $14.94 | $14.36 | $14.75 | $13.64 | 20,699,680 |
| 2017-10-30 | $14.23 | $14.66 | $14.03 | $14.57 | $13.48 | 21,217,620 |
| 2017-10-27 | $14.36 | $14.36 | $14.05 | $14.13 | $13.07 | 5,906,840 |
| 2017-10-26 | $14.03 | $14.38 | $14.03 | $14.28 | $13.21 | 10,795,090 |
| 2017-10-25 | $14.00 | $14.14 | $13.91 | $14.12 | $13.06 | 5,947,210 |
| 2017-10-24 | $14.25 | $14.30 | $14.00 | $14.03 | $12.98 | 9,410,390 |
| 2017-10-23 | $13.77 | $14.09 | $13.77 | $14.03 | $12.98 | 6,985,700 |
| 2017-10-20 | $13.60 | $13.89 | $13.53 | $13.79 | $12.75 | 4,517,790 |
| 2017-10-19 | $13.82 | $13.95 | $13.50 | $13.66 | $12.63 | 6,301,380 |
| 2017-10-18 | $13.96 | $14.10 | $13.80 | $13.83 | $12.79 | 7,006,750 |
| 2017-10-17 | $13.93 | $14.07 | $13.81 | $14.03 | $12.98 | 7,415,120 |
| 2017-10-16 | $14.00 | $14.05 | $13.73 | $13.99 | $12.94 | 7,609,760 |
| 2017-10-13 | $13.84 | $14.03 | $13.71 | $13.99 | $12.94 | 8,140,540 |
| 2017-10-12 | $14.00 | $14.00 | $13.70 | $13.82 | $12.78 | 5,205,300 |
| 2017-10-11 | $13.82 | $14.10 | $13.82 | $13.91 | $12.87 | 11,553,600 |
| 2017-10-10 | $13.74 | $13.86 | $13.71 | $13.82 | $12.78 | 7,137,200 |
| 2017-10-09 | $13.77 | $13.87 | $13.57 | $13.85 | $12.81 | 9,213,920 |
| 2017-10-06 | $13.67 | $13.67 | $13.67 | $13.67 | $12.64 | 0 |
| 2017-10-05 | $13.67 | $13.67 | $13.67 | $13.67 | $12.64 | 0 |
| 2017-10-04 | $13.67 | $13.67 | $13.67 | $13.67 | $12.64 | 0 |
| 2017-10-03 | $13.67 | $13.67 | $13.67 | $13.67 | $12.64 | 0 |
| 2017-10-02 | $13.67 | $13.67 | $13.67 | $13.67 | $12.64 | 0 |
| 2017-09-29 | $13.48 | $13.72 | $13.48 | $13.67 | $12.64 | 6,891,660 |
| 2017-09-28 | $13.44 | $13.74 | $13.44 | $13.50 | $12.49 | 5,229,000 |
| 2017-09-27 | $13.55 | $13.65 | $13.34 | $13.54 | $12.52 | 7,261,640 |
| 2017-09-26 | $13.40 | $13.57 | $13.33 | $13.54 | $12.52 | 17,095,400 |
| 2017-09-25 | $13.41 | $13.42 | $12.94 | $13.01 | $12.03 | 14,499,910 |
| 2017-09-22 | $13.71 | $13.71 | $13.40 | $13.46 | $12.45 | 12,008,400 |
| 2017-09-21 | $13.68 | $14.04 | $13.68 | $13.77 | $12.74 | 13,851,020 |
| 2017-09-20 | $13.70 | $13.74 | $13.56 | $13.64 | $12.62 | 7,589,310 |
| 2017-09-19 | $13.78 | $13.82 | $13.63 | $13.66 | $12.63 | 6,230,380 |
| 2017-09-18 | $13.75 | $13.83 | $13.61 | $13.76 | $12.73 | 8,185,110 |
| 2017-09-15 | $13.65 | $13.87 | $13.61 | $13.75 | $12.72 | 8,618,480 |
| 2017-09-14 | $13.79 | $13.87 | $13.57 | $13.68 | $12.65 | 9,919,200 |
| 2017-09-13 | $13.59 | $13.80 | $13.52 | $13.75 | $12.72 | 11,735,030 |
| 2017-09-12 | $14.00 | $14.04 | $13.46 | $13.53 | $12.51 | 28,483,980 |
| 2017-09-11 | $14.10 | $14.10 | $13.89 | $13.95 | $12.90 | 10,211,980 |
| 2017-09-08 | $14.30 | $14.36 | $13.92 | $14.18 | $13.12 | 13,021,000 |
| 2017-09-07 | $14.22 | $14.40 | $14.14 | $14.16 | $13.10 | 10,975,120 |
| 2017-09-06 | $13.90 | $14.36 | $13.81 | $14.29 | $13.22 | 21,284,210 |
| 2017-09-05 | $14.33 | $14.33 | $13.79 | $13.92 | $12.87 | 15,717,360 |
| 2017-09-04 | $13.95 | $14.26 | $13.92 | $14.22 | $13.15 | 19,572,890 |
| 2017-09-01 | $13.85 | $13.98 | $13.72 | $13.94 | $12.89 | 18,019,930 |
| 2017-08-31 | $14.15 | $14.17 | $13.56 | $13.88 | $12.84 | 41,966,970 |
| 2017-08-30 | $14.33 | $14.58 | $14.24 | $14.41 | $13.33 | 16,518,560 |
| 2017-08-29 | $14.75 | $14.77 | $14.22 | $14.35 | $13.27 | 40,043,340 |
| 2017-08-28 | $14.76 | $15.22 | $14.70 | $15.16 | $14.02 | 21,590,710 |
| 2017-08-25 | $14.72 | $15.01 | $14.64 | $14.83 | $13.72 | 19,370,020 |
| 2017-08-24 | $14.76 | $14.95 | $14.62 | $14.71 | $13.61 | 16,278,860 |
| 2017-08-23 | $15.09 | $15.19 | $14.62 | $14.83 | $13.72 | 25,414,550 |
| 2017-08-22 | $15.23 | $15.69 | $15.08 | $15.19 | $14.05 | 43,518,910 |
| 2017-08-21 | $15.05 | $15.56 | $15.05 | $15.29 | $14.14 | 44,860,990 |
| 2017-08-18 | $14.10 | $15.27 | $14.07 | $15.20 | $14.06 | 53,603,800 |
| 2017-08-17 | $14.29 | $14.34 | $13.92 | $14.30 | $13.23 | 32,072,030 |
| 2017-08-16 | $14.49 | $14.55 | $14.20 | $14.52 | $13.43 | 16,367,160 |
| 2017-08-15 | $14.75 | $14.86 | $14.48 | $14.55 | $13.46 | 24,743,800 |
| 2017-08-14 | $14.61 | $14.98 | $14.34 | $14.84 | $13.73 | 33,494,950 |
| 2017-08-11 | $14.04 | $14.64 | $13.91 | $14.37 | $13.29 | 20,109,080 |
| 2017-08-10 | $14.42 | $14.50 | $14.05 | $14.28 | $13.21 | 16,395,060 |
| 2017-08-09 | $14.47 | $14.72 | $14.29 | $14.55 | $13.36 | 28,935,350 |
| 2017-08-08 | $13.91 | $14.30 | $13.91 | $14.29 | $13.13 | 17,723,070 |
| 2017-08-07 | $13.93 | $14.00 | $13.60 | $13.87 | $12.74 | 14,294,600 |
| 2017-08-04 | $14.33 | $14.35 | $13.92 | $13.95 | $12.81 | 23,025,870 |
| 2017-08-03 | $14.73 | $14.76 | $14.41 | $14.52 | $13.34 | 16,357,310 |
| 2017-08-02 | $14.49 | $15.10 | $14.31 | $14.70 | $13.50 | 35,112,190 |
| 2017-08-01 | $14.43 | $14.95 | $14.38 | $14.49 | $13.31 | 25,792,000 |
| 2017-07-31 | $13.98 | $14.48 | $13.82 | $14.46 | $13.28 | 23,929,530 |
| 2017-07-28 | $14.16 | $14.32 | $13.91 | $14.08 | $12.93 | 15,234,720 |
| 2017-07-27 | $14.00 | $14.48 | $13.78 | $13.90 | $12.77 | 25,542,290 |
| 2017-07-26 | $13.68 | $13.68 | $13.68 | $13.68 | $12.56 | 0 |
| 2017-07-25 | $13.68 | $13.68 | $13.68 | $13.68 | $12.56 | 0 |
| 2017-07-24 | $13.68 | $13.68 | $13.68 | $13.68 | $12.56 | 0 |
| 2017-07-21 | $13.68 | $13.68 | $13.68 | $13.68 | $12.56 | 0 |
| 2017-07-20 | $13.68 | $13.68 | $13.68 | $13.68 | $12.56 | 0 |
| 2017-07-19 | $13.68 | $13.68 | $13.68 | $13.68 | $12.56 | 0 |
| 2017-07-18 | $13.68 | $13.68 | $13.68 | $13.68 | $12.56 | 0 |
| 2017-07-17 | $13.68 | $13.68 | $13.68 | $13.68 | $12.56 | 0 |
| 2017-07-14 | $13.45 | $13.75 | $13.35 | $13.68 | $12.56 | 11,192,920 |
| 2017-07-13 | $13.33 | $13.52 | $13.16 | $13.47 | $12.37 | 10,309,170 |
| 2017-07-12 | $13.22 | $13.39 | $13.12 | $13.36 | $12.27 | 8,567,890 |
| 2017-07-11 | $13.64 | $13.64 | $13.18 | $13.22 | $12.14 | 12,575,800 |
| 2017-07-10 | $13.60 | $13.72 | $13.50 | $13.61 | $12.50 | 8,903,920 |
| 2017-07-07 | $13.69 | $13.72 | $13.45 | $13.59 | $12.48 | 13,987,330 |
| 2017-07-06 | $13.79 | $13.87 | $13.54 | $13.74 | $12.62 | 11,656,100 |
| 2017-07-05 | $13.62 | $13.86 | $13.62 | $13.78 | $12.66 | 11,348,710 |
| 2017-07-04 | $13.74 | $13.93 | $13.58 | $13.60 | $12.49 | 14,280,860 |
| 2017-07-03 | $13.72 | $13.96 | $13.71 | $13.77 | $12.65 | 11,460,960 |
| 2017-06-30 | $13.63 | $13.77 | $13.47 | $13.74 | $12.62 | 11,650,160 |
| 2017-06-29 | $13.59 | $13.94 | $13.57 | $13.76 | $12.64 | 12,753,600 |
| 2017-06-28 | $13.63 | $13.71 | $13.43 | $13.59 | $12.48 | 8,609,560 |
| 2017-06-27 | $13.65 | $13.71 | $13.52 | $13.60 | $12.49 | 9,114,800 |
| 2017-06-26 | $13.41 | $13.71 | $13.35 | $13.69 | $12.57 | 12,355,800 |
| 2017-06-23 | $13.50 | $13.66 | $13.10 | $13.37 | $12.28 | 20,171,610 |
| 2017-06-22 | $14.41 | $14.48 | $13.58 | $13.62 | $12.51 | 28,318,290 |
| 2017-06-21 | $14.47 | $14.56 | $14.35 | $14.51 | $13.33 | 21,228,970 |
| 2017-06-20 | $14.03 | $14.54 | $14.00 | $14.48 | $13.30 | 28,031,050 |
| 2017-06-19 | $14.27 | $14.37 | $13.93 | $14.03 | $12.89 | 21,607,440 |
| 2017-06-16 | $14.29 | $14.53 | $14.23 | $14.27 | $13.11 | 20,441,790 |
| 2017-06-15 | $14.58 | $14.76 | $14.32 | $14.39 | $13.22 | 29,907,080 |
| 2017-06-14 | $14.36 | $14.68 | $14.22 | $14.59 | $13.40 | 28,855,670 |
| 2017-06-13 | $14.45 | $14.76 | $14.40 | $14.48 | $13.30 | 33,835,650 |
| 2017-06-12 | $14.20 | $14.53 | $14.15 | $14.40 | $13.23 | 34,476,040 |
| 2017-06-09 | $13.90 | $14.77 | $13.55 | $14.50 | $13.32 | 52,006,360 |
| 2017-06-08 | $13.95 | $14.08 | $13.76 | $14.01 | $12.87 | 30,592,180 |
| 2017-06-07 | $13.30 | $14.08 | $13.23 | $14.03 | $12.89 | 35,235,360 |
| 2017-06-06 | $13.59 | $13.70 | $13.13 | $13.38 | $12.29 | 26,676,690 |
| 2017-06-05 | $13.55 | $13.97 | $13.50 | $13.65 | $12.54 | 26,053,110 |
| 2017-06-02 | $13.50 | $13.86 | $13.10 | $13.62 | $12.51 | 31,216,610 |
| 2017-06-01 | $14.51 | $14.74 | $13.19 | $13.67 | $12.56 | 44,488,280 |
| 2017-05-31 | $14.80 | $15.08 | $14.55 | $14.65 | $13.46 | 28,983,000 |
| 2017-05-30 | $14.68 | $14.68 | $14.68 | $14.68 | $13.48 | 0 |
| 2017-05-29 | $14.68 | $14.68 | $14.68 | $14.68 | $13.48 | 0 |
| 2017-05-26 | $15.01 | $15.26 | $14.60 | $14.68 | $13.48 | 47,444,490 |
| 2017-05-25 | $14.86 | $15.61 | $14.70 | $15.28 | $14.03 | 62,978,960 |
| 2017-05-24 | $14.00 | $15.42 | $13.89 | $15.20 | $13.96 | 60,680,490 |
| 2017-05-23 | $14.40 | $14.51 | $13.63 | $14.14 | $12.99 | 38,720,120 |
| 2017-05-22 | $14.31 | $15.35 | $14.25 | $14.73 | $13.53 | 60,449,970 |
| 2017-05-19 | $13.45 | $14.96 | $13.40 | $14.57 | $13.38 | 56,309,670 |
| 2017-05-18 | $14.10 | $14.48 | $13.36 | $13.60 | $12.49 | 46,126,250 |
| 2017-05-17 | $14.28 | $14.28 | $14.10 | $14.28 | $13.12 | 20,057,410 |
| 2017-05-16 | $12.41 | $13.10 | $12.27 | $12.98 | $11.92 | 14,908,350 |
| 2017-05-15 | $12.72 | $12.96 | $12.20 | $12.36 | $11.35 | 15,942,890 |
| 2017-05-12 | $12.93 | $13.15 | $12.74 | $12.93 | $11.88 | 7,366,840 |
| 2017-05-11 | $12.84 | $13.09 | $12.41 | $13.01 | $11.95 | 9,909,220 |
| 2017-05-10 | $13.38 | $13.43 | $12.70 | $12.85 | $11.80 | 13,793,320 |
| 2017-05-09 | $13.26 | $13.40 | $12.93 | $13.36 | $12.27 | 7,175,410 |
| 2017-05-08 | $13.64 | $13.67 | $12.98 | $13.39 | $12.30 | 14,652,450 |
| 2017-05-05 | $14.10 | $14.19 | $13.66 | $13.67 | $12.56 | 17,489,520 |
| 2017-05-04 | $14.00 | $14.72 | $13.90 | $14.27 | $13.11 | 19,562,730 |
| 2017-05-03 | $14.55 | $14.64 | $14.13 | $14.17 | $13.02 | 17,622,720 |
| 2017-05-02 | $14.05 | $14.79 | $13.86 | $14.77 | $13.57 | 19,252,990 |
| 2017-05-01 | $13.97 | $13.97 | $13.97 | $13.97 | $12.83 | 0 |
| 2017-04-28 | $13.70 | $14.09 | $13.65 | $13.97 | $12.83 | 9,214,920 |
| 2017-04-27 | $13.79 | $13.92 | $13.52 | $13.79 | $12.67 | 13,396,900 |
| 2017-04-26 | $13.56 | $13.97 | $13.30 | $13.94 | $12.80 | 15,337,830 |
| 2017-04-25 | $13.68 | $13.99 | $13.45 | $13.65 | $12.54 | 12,988,130 |
| 2017-04-24 | $14.11 | $14.11 | $13.48 | $13.51 | $12.41 | 11,952,740 |
| 2017-04-21 | $14.58 | $14.60 | $14.00 | $14.11 | $12.96 | 10,968,680 |
| 2017-04-20 | $15.04 | $15.17 | $14.11 | $14.48 | $13.30 | 18,185,150 |
| 2017-04-19 | $15.00 | $15.24 | $14.57 | $15.02 | $13.80 | 13,882,150 |
| 2017-04-18 | $15.18 | $15.93 | $14.86 | $15.09 | $13.86 | 30,322,810 |
| 2017-04-17 | $16.51 | $16.51 | $16.51 | $16.51 | $15.16 | 0 |
| 2017-04-14 | $16.51 | $16.51 | $16.51 | $16.51 | $15.16 | 0 |
| 2017-04-13 | $15.52 | $16.61 | $15.50 | $16.51 | $15.16 | 23,532,320 |
| 2017-04-12 | $16.50 | $16.50 | $15.52 | $15.64 | $14.37 | 32,991,900 |
| 2017-04-11 | $16.60 | $17.91 | $16.32 | $16.91 | $15.53 | 52,666,120 |
| 2017-04-10 | $15.37 | $16.68 | $15.37 | $16.28 | $14.95 | 40,753,020 |
| 2017-04-07 | $15.04 | $16.19 | $14.96 | $15.60 | $14.33 | 37,451,720 |
| 2017-04-06 | $15.80 | $15.80 | $14.85 | $14.99 | $13.77 | 36,038,100 |
| 2017-04-05 | $15.90 | $15.90 | $15.08 | $15.90 | $14.60 | 58,871,580 |
| 2017-04-04 | $14.45 | $14.45 | $14.45 | $14.45 | $13.27 | 0 |
| 2017-04-03 | $14.45 | $14.45 | $14.45 | $14.45 | $13.27 | 0 |
| 2017-03-31 | $14.12 | $14.50 | $13.92 | $14.45 | $13.27 | 9,220,790 |
| 2017-03-30 | $13.89 | $14.39 | $13.88 | $14.12 | $12.97 | 8,769,890 |
| 2017-03-29 | $13.57 | $14.09 | $13.48 | $13.87 | $12.74 | 8,568,860 |
| 2017-03-28 | $13.51 | $13.64 | $13.47 | $13.56 | $12.45 | 3,270,270 |
| 2017-03-27 | $13.47 | $13.67 | $13.34 | $13.64 | $12.53 | 3,794,460 |
| 2017-03-24 | $13.48 | $13.62 | $13.28 | $13.47 | $12.37 | 6,071,270 |
| 2017-03-23 | $13.94 | $13.94 | $13.40 | $13.56 | $12.45 | 6,244,400 |
| 2017-03-22 | $13.88 | $14.06 | $13.70 | $13.93 | $12.79 | 4,784,370 |
| 2017-03-21 | $13.80 | $14.05 | $13.70 | $13.92 | $12.79 | 4,205,660 |
| 2017-03-20 | $13.81 | $13.97 | $13.63 | $13.80 | $12.68 | 4,923,960 |
| 2017-03-17 | $13.99 | $14.10 | $13.81 | $13.86 | $12.73 | 3,838,310 |
| 2017-03-16 | $13.64 | $14.19 | $13.64 | $14.09 | $12.94 | 7,828,180 |
| 2017-03-15 | $13.50 | $13.74 | $13.50 | $13.59 | $12.48 | 5,433,920 |
| 2017-03-14 | $13.70 | $13.92 | $13.57 | $13.66 | $12.55 | 8,384,980 |
| 2017-03-13 | $13.75 | $13.75 | $13.31 | $13.70 | $12.58 | 9,735,400 |
| 2017-03-10 | $13.90 | $13.99 | $13.43 | $13.79 | $12.67 | 13,217,000 |
| 2017-03-09 | $14.63 | $14.65 | $13.87 | $13.97 | $12.83 | 13,827,320 |
| 2017-03-08 | $15.00 | $15.01 | $14.67 | $14.85 | $13.64 | 6,753,010 |
| 2017-03-07 | $14.95 | $15.09 | $14.60 | $15.07 | $13.84 | 7,623,770 |
| 2017-03-06 | $15.08 | $15.39 | $14.92 | $14.96 | $13.74 | 15,957,570 |
| 2017-03-03 | $14.74 | $15.02 | $14.72 | $15.00 | $13.78 | 7,885,920 |
| 2017-03-02 | $14.65 | $15.26 | $14.60 | $14.93 | $13.71 | 14,348,840 |
| 2017-03-01 | $14.40 | $14.68 | $14.36 | $14.64 | $13.45 | 7,762,840 |
| 2017-02-28 | $14.40 | $14.53 | $14.32 | $14.42 | $13.24 | 4,813,110 |
| 2017-02-27 | $14.86 | $14.92 | $14.41 | $14.50 | $13.32 | 8,660,380 |
| 2017-02-24 | $14.70 | $15.33 | $14.62 | $14.86 | $13.65 | 15,503,190 |
| 2017-02-23 | $14.85 | $14.96 | $14.59 | $14.77 | $13.57 | 9,568,080 |
| 2017-02-22 | $14.20 | $15.23 | $14.13 | $14.96 | $13.74 | 18,964,790 |
| 2017-02-21 | $14.18 | $14.45 | $14.12 | $14.28 | $13.12 | 8,575,800 |
| 2017-02-20 | $14.36 | $14.46 | $14.09 | $14.34 | $13.17 | 10,201,790 |
| 2017-02-17 | $14.19 | $14.56 | $14.05 | $14.47 | $13.29 | 8,794,130 |
| 2017-02-16 | $14.23 | $14.36 | $14.04 | $14.34 | $13.17 | 7,196,820 |
| 2017-02-15 | $14.77 | $14.86 | $14.00 | $14.33 | $13.16 | 12,361,380 |
| 2017-02-14 | $14.13 | $14.94 | $14.05 | $14.83 | $13.62 | 15,242,450 |
| 2017-02-13 | $13.74 | $14.24 | $13.73 | $14.13 | $12.98 | 10,269,380 |
| 2017-02-10 | $14.07 | $14.08 | $13.44 | $13.73 | $12.61 | 10,743,960 |
| 2017-02-09 | $14.19 | $14.19 | $13.88 | $14.06 | $12.91 | 6,838,770 |
| 2017-02-08 | $14.11 | $14.24 | $13.84 | $14.19 | $13.03 | 7,427,570 |
| 2017-02-07 | $14.22 | $14.36 | $13.96 | $14.20 | $13.04 | 6,175,730 |
| 2017-02-06 | $13.15 | $14.25 | $13.14 | $14.18 | $13.02 | 9,229,960 |
| 2017-02-03 | $13.56 | $13.65 | $13.07 | $13.15 | $12.08 | 4,144,280 |
| 2017-02-02 | $13.56 | $13.56 | $13.56 | $13.56 | $12.45 | 0 |
| 2017-02-01 | $13.56 | $13.56 | $13.56 | $13.56 | $12.45 | 0 |
| 2017-01-31 | $13.56 | $13.56 | $13.56 | $13.56 | $12.45 | 0 |
| 2017-01-30 | $13.56 | $13.56 | $13.56 | $13.56 | $12.45 | 0 |
| 2017-01-27 | $13.56 | $13.56 | $13.56 | $13.56 | $12.45 | 0 |
| 2017-01-26 | $13.64 | $13.64 | $13.43 | $13.56 | $12.45 | 2,911,280 |
| 2017-01-25 | $13.91 | $13.96 | $13.44 | $13.60 | $12.49 | 6,379,450 |
| 2017-01-24 | $14.11 | $14.17 | $13.75 | $13.90 | $12.77 | 4,166,790 |
| 2017-01-23 | $14.10 | $14.31 | $14.03 | $14.19 | $13.03 | 4,646,010 |
| 2017-01-20 | $13.98 | $14.29 | $13.90 | $14.19 | $13.03 | 3,471,980 |
| 2017-01-19 | $14.33 | $14.54 | $13.96 | $14.00 | $12.86 | 4,412,630 |
| 2017-01-18 | $13.97 | $14.57 | $13.63 | $14.44 | $13.26 | 5,066,510 |
| 2017-01-17 | $13.80 | $13.94 | $13.55 | $13.89 | $12.76 | 3,604,600 |
| 2017-01-16 | $13.56 | $14.15 | $12.51 | $13.80 | $12.68 | 6,355,670 |
| 2017-01-13 | $14.11 | $14.26 | $13.66 | $13.68 | $12.56 | 4,949,480 |
| 2017-01-12 | $14.30 | $14.44 | $14.10 | $14.14 | $12.99 | 3,773,730 |
| 2017-01-11 | $14.88 | $14.90 | $14.10 | $14.31 | $13.14 | 11,126,800 |
| 2017-01-10 | $14.97 | $15.18 | $14.81 | $14.86 | $13.65 | 5,506,230 |
| 2017-01-09 | $15.09 | $15.21 | $14.61 | $14.98 | $13.76 | 5,539,340 |
| 2017-01-06 | $15.23 | $15.55 | $15.10 | $15.14 | $13.91 | 6,005,500 |
| 2017-01-05 | $15.24 | $15.84 | $14.98 | $15.36 | $14.11 | 9,738,420 |
| 2017-01-04 | $14.18 | $15.74 | $14.13 | $15.03 | $13.80 | 18,024,600 |
| 2017-01-03 | $14.28 | $14.46 | $13.98 | $14.39 | $13.22 | 8,179,270 |
| 2017-01-02 | $14.26 | $14.26 | $14.26 | $14.26 | $13.10 | 0 |
| 2016-12-30 | $13.72 | $14.36 | $13.72 | $14.26 | $13.10 | 9,031,130 |
| 2016-12-29 | $13.94 | $14.03 | $13.62 | $13.71 | $12.59 | 2,467,730 |
| 2016-12-28 | $13.97 | $14.48 | $13.96 | $14.04 | $12.90 | 9,537,100 |
| 2016-12-27 | $13.45 | $14.34 | $13.32 | $14.05 | $12.90 | 11,701,130 |
| 2016-12-26 | $13.80 | $13.80 | $13.05 | $13.56 | $12.45 | 12,493,400 |
| 2016-12-23 | $14.12 | $14.19 | $13.74 | $13.85 | $12.72 | 5,269,130 |
| 2016-12-22 | $14.27 | $14.69 | $13.80 | $14.05 | $12.90 | 5,804,320 |
| 2016-12-21 | $14.19 | $14.52 | $13.70 | $14.38 | $13.21 | 7,851,110 |
| 2016-12-20 | $14.70 | $14.70 | $14.05 | $14.16 | $13.01 | 8,211,900 |
| 2016-12-19 | $14.39 | $14.80 | $14.02 | $14.65 | $13.46 | 7,500,260 |
| 2016-12-16 | $14.35 | $14.68 | $14.11 | $14.26 | $13.10 | 7,444,260 |
| 2016-12-15 | $14.22 | $14.96 | $13.90 | $14.60 | $13.41 | 15,813,660 |
| 2016-12-14 | $14.91 | $15.40 | $14.35 | $14.46 | $13.28 | 16,999,200 |
| 2016-12-13 | $14.04 | $15.26 | $13.60 | $15.07 | $13.84 | 21,323,190 |
| 2016-12-12 | $13.45 | $14.45 | $13.45 | $13.87 | $12.74 | 21,531,100 |
| 2016-12-09 | $13.19 | $13.41 | $13.02 | $13.34 | $12.25 | 8,818,910 |
| 2016-12-08 | $13.36 | $13.46 | $13.21 | $13.22 | $12.14 | 13,134,440 |
| 2016-12-07 | $12.92 | $13.39 | $12.68 | $13.21 | $12.13 | 12,701,880 |
| 2016-12-06 | $12.80 | $13.16 | $12.68 | $13.02 | $11.96 | 11,995,970 |
| 2016-12-05 | $12.52 | $12.77 | $12.38 | $12.75 | $11.71 | 6,680,690 |
| 2016-12-02 | $12.57 | $12.99 | $12.37 | $12.72 | $11.68 | 16,613,420 |
| 2016-12-01 | $12.15 | $12.67 | $12.15 | $12.54 | $11.52 | 14,330,190 |
| 2016-11-30 | $11.95 | $12.00 | $11.75 | $11.79 | $10.83 | 4,496,530 |
| 2016-11-29 | $12.03 | $12.14 | $11.90 | $12.01 | $11.03 | 3,797,360 |
| 2016-11-28 | $12.28 | $12.28 | $11.97 | $11.99 | $11.01 | 8,881,060 |
| 2016-11-25 | $12.50 | $12.53 | $12.20 | $12.28 | $11.28 | 7,369,280 |
| 2016-11-24 | $12.45 | $12.60 | $12.34 | $12.53 | $11.51 | 6,762,720 |
| 2016-11-23 | $12.31 | $12.54 | $12.22 | $12.52 | $11.50 | 5,430,290 |
| 2016-11-22 | $12.26 | $12.36 | $12.20 | $12.26 | $11.26 | 3,274,180 |
| 2016-11-21 | $12.24 | $12.39 | $12.13 | $12.24 | $11.24 | 2,809,870 |
| 2016-11-18 | $12.53 | $12.63 | $12.12 | $12.28 | $11.28 | 7,124,520 |
| 2016-11-17 | $12.56 | $12.78 | $12.43 | $12.52 | $11.50 | 4,457,840 |
| 2016-11-16 | $12.50 | $12.60 | $12.39 | $12.50 | $11.48 | 2,623,400 |
| 2016-11-15 | $12.51 | $12.60 | $12.29 | $12.39 | $11.38 | 2,851,730 |
| 2016-11-14 | $12.63 | $12.71 | $12.40 | $12.55 | $11.53 | 5,285,400 |
| 2016-11-11 | $12.54 | $12.76 | $12.43 | $12.61 | $11.58 | 3,069,730 |
| 2016-11-10 | $12.57 | $12.73 | $12.40 | $12.50 | $11.48 | 3,559,300 |
| 2016-11-09 | $12.58 | $12.65 | $12.10 | $12.42 | $11.41 | 5,382,340 |
| 2016-11-08 | $12.28 | $12.97 | $12.19 | $12.58 | $11.55 | 6,856,290 |
| 2016-11-07 | $12.12 | $12.45 | $11.82 | $12.34 | $11.33 | 4,884,320 |
| 2016-11-04 | $12.33 | $12.39 | $12.02 | $12.10 | $11.11 | 3,737,780 |
| 2016-11-03 | $12.19 | $12.54 | $12.19 | $12.31 | $11.31 | 3,429,790 |
| 2016-11-02 | $12.38 | $12.45 | $12.16 | $12.28 | $11.28 | 3,477,910 |
| 2016-11-01 | $12.35 | $12.50 | $12.15 | $12.45 | $11.44 | 6,596,190 |
| 2016-10-31 | $12.68 | $12.68 | $12.25 | $12.44 | $11.43 | 0 |
| 2016-10-28 | $12.68 | $12.87 | $12.55 | $12.65 | $11.62 | 1,823,150 |
| 2016-10-27 | $12.81 | $12.84 | $12.58 | $12.68 | $11.65 | 2,515,320 |
| 2016-10-26 | $12.82 | $13.08 | $12.61 | $12.79 | $11.75 | 4,854,440 |
| 2016-10-25 | $12.45 | $13.18 | $12.45 | $12.92 | $11.87 | 11,887,930 |
| 2016-10-24 | $12.03 | $12.44 | $11.84 | $12.40 | $11.39 | 8,360,180 |
| 2016-10-21 | $11.97 | $12.15 | $11.91 | $12.06 | $11.08 | 6,097,170 |
| 2016-10-20 | $11.65 | $12.07 | $11.64 | $12.06 | $11.08 | 10,577,220 |
| 2016-10-19 | $11.80 | $11.86 | $11.49 | $11.62 | $10.67 | 3,599,500 |
| 2016-10-18 | $11.55 | $11.93 | $11.48 | $11.86 | $10.89 | 6,392,590 |
| 2016-10-17 | $11.56 | $11.80 | $11.50 | $11.51 | $10.57 | 6,794,570 |
| 2016-10-14 | $11.51 | $11.78 | $11.48 | $11.55 | $10.61 | 4,427,890 |
| 2016-10-13 | $11.63 | $11.84 | $11.55 | $11.64 | $10.69 | 4,797,310 |
| 2016-10-12 | $11.90 | $11.90 | $11.53 | $11.72 | $10.76 | 8,146,620 |
| 2016-10-11 | $11.90 | $11.94 | $11.72 | $11.87 | $10.90 | 5,175,890 |
| 2016-10-10 | $11.61 | $12.12 | $11.61 | $11.87 | $10.90 | 14,992,680 |
| 2016-10-07 | $11.38 | $11.38 | $11.38 | $11.38 | $10.45 | 0 |
| 2016-10-06 | $11.38 | $11.38 | $11.38 | $11.38 | $10.45 | 0 |
| 2016-10-05 | $11.38 | $11.38 | $11.38 | $11.38 | $10.45 | 0 |
| 2016-10-04 | $11.38 | $11.38 | $11.38 | $11.38 | $10.45 | 0 |
| 2016-10-03 | $11.38 | $11.38 | $11.38 | $11.38 | $10.45 | 0 |
| 2016-09-30 | $10.99 | $11.49 | $10.95 | $11.38 | $10.45 | 11,235,460 |
| 2016-09-29 | $10.55 | $11.30 | $10.55 | $11.12 | $10.21 | 11,278,320 |
| 2016-09-28 | $10.48 | $10.61 | $10.40 | $10.54 | $9.68 | 3,514,500 |
| 2016-09-27 | $10.54 | $10.62 | $10.18 | $10.60 | $9.74 | 8,421,650 |
| 2016-09-26 | $10.76 | $10.76 | $10.56 | $10.60 | $9.74 | 2,486,200 |
| 2016-09-23 | $10.74 | $10.80 | $10.70 | $10.75 | $9.87 | 2,124,570 |
| 2016-09-22 | $10.72 | $10.86 | $10.67 | $10.77 | $9.89 | 3,374,590 |
| 2016-09-21 | $10.62 | $10.73 | $10.56 | $10.66 | $9.79 | 1,950,420 |
| 2016-09-20 | $10.60 | $10.65 | $10.56 | $10.62 | $9.75 | 1,510,400 |
| 2016-09-19 | $10.60 | $10.75 | $10.49 | $10.60 | $9.74 | 3,628,170 |
| 2016-09-16 | $10.60 | $10.60 | $10.60 | $10.60 | $9.74 | 0 |
| 2016-09-15 | $10.60 | $10.60 | $10.60 | $10.60 | $9.74 | 0 |
| 2016-09-14 | $10.63 | $10.70 | $10.52 | $10.60 | $9.74 | 2,071,600 |
| 2016-09-13 | $10.69 | $10.78 | $10.59 | $10.63 | $9.76 | 2,489,710 |
| 2016-09-12 | $10.52 | $11.08 | $10.52 | $10.70 | $9.83 | 9,229,370 |
| 2016-09-09 | $11.03 | $11.12 | $10.85 | $10.95 | $10.06 | 4,280,900 |
| 2016-09-08 | $10.95 | $11.09 | $10.92 | $11.03 | $10.13 | 3,922,320 |
| 2016-09-07 | $10.92 | $11.04 | $10.77 | $11.03 | $10.13 | 9,366,620 |
| 2016-09-06 | $10.56 | $10.94 | $10.54 | $10.91 | $10.02 | 9,418,990 |
| 2016-09-05 | $10.55 | $10.58 | $10.38 | $10.55 | $9.69 | 5,100,120 |
| 2016-09-02 | $10.64 | $10.64 | $10.50 | $10.57 | $9.71 | 4,648,340 |
| 2016-09-01 | $10.80 | $10.82 | $10.56 | $10.65 | $9.78 | 8,214,590 |
| 2016-08-31 | $11.01 | $11.08 | $10.50 | $10.88 | $9.99 | 10,730,050 |
| 2016-08-30 | $11.35 | $11.42 | $11.24 | $11.31 | $10.39 | 5,818,880 |
| 2016-08-29 | $11.14 | $11.48 | $11.14 | $11.37 | $10.44 | 7,895,690 |
| 2016-08-26 | $11.08 | $11.22 | $11.07 | $11.14 | $10.23 | 2,460,910 |
| 2016-08-25 | $11.16 | $11.16 | $10.97 | $11.06 | $10.16 | 2,890,720 |
| 2016-08-24 | $11.13 | $11.20 | $11.08 | $11.19 | $10.28 | 2,334,170 |
| 2016-08-23 | $11.07 | $11.18 | $11.05 | $11.11 | $10.20 | 3,446,990 |
| 2016-08-22 | $11.25 | $11.29 | $11.02 | $11.05 | $10.15 | 4,513,060 |
| 2016-08-19 | $11.32 | $11.37 | $11.21 | $11.27 | $10.35 | 4,290,480 |
| 2016-08-18 | $11.50 | $11.51 | $11.28 | $11.34 | $10.42 | 9,680,940 |
| 2016-08-17 | $11.35 | $11.62 | $11.30 | $11.58 | $10.64 | 6,322,380 |
| 2016-08-16 | $11.33 | $11.36 | $11.26 | $11.35 | $10.42 | 5,070,160 |
| 2016-08-15 | $11.16 | $11.38 | $11.06 | $11.31 | $10.39 | 5,180,310 |
| 2016-08-12 | $11.14 | $11.14 | $11.06 | $11.14 | $10.23 | 2,585,030 |
| 2016-08-11 | $11.28 | $11.30 | $11.10 | $11.11 | $10.20 | 3,999,940 |
| 2016-08-10 | $11.24 | $11.35 | $11.23 | $11.28 | $10.36 | 2,880,880 |
| 2016-08-09 | $11.13 | $11.29 | $11.10 | $11.28 | $10.36 | 4,795,590 |
| 2016-08-08 | $11.12 | $11.15 | $11.05 | $11.14 | $10.23 | 3,955,860 |
| 2016-08-05 | $11.15 | $11.16 | $11.10 | $11.12 | $10.21 | 1,973,810 |
| 2016-08-04 | $11.17 | $11.17 | $11.01 | $11.14 | $10.23 | 2,619,490 |
| 2016-08-03 | $11.18 | $11.26 | $11.10 | $11.13 | $10.22 | 4,008,130 |
| 2016-08-02 | $11.26 | $11.30 | $11.06 | $11.21 | $10.30 | 2,241,440 |
| 2016-08-01 | $11.29 | $11.30 | $11.10 | $11.24 | $10.32 | 4,025,460 |
| 2016-07-29 | $11.30 | $11.44 | $11.15 | $11.32 | $10.40 | 1,357,470 |
| 2016-07-28 | $11.23 | $11.35 | $11.00 | $11.28 | $10.36 | 3,309,610 |
| 2016-07-27 | $11.73 | $11.74 | $11.11 | $11.23 | $10.31 | 5,169,660 |
| 2016-07-26 | $11.70 | $11.75 | $11.60 | $11.74 | $10.78 | 2,687,620 |
| 2016-07-25 | $11.42 | $11.62 | $11.42 | $11.54 | $10.60 | 1,900,960 |
| 2016-07-22 | $11.99 | $12.03 | $11.45 | $11.52 | $10.58 | 6,955,010 |
| 2016-07-21 | $11.99 | $11.99 | $11.99 | $11.99 | $11.01 | 0 |
| 2016-07-20 | $11.89 | $12.03 | $11.86 | $11.99 | $11.01 | 2,633,120 |
| 2016-07-19 | $11.93 | $11.97 | $11.77 | $11.89 | $10.92 | 3,286,130 |
| 2016-07-18 | $11.93 | $11.98 | $11.86 | $11.93 | $10.96 | 2,731,320 |
| 2016-07-15 | $11.98 | $12.07 | $11.91 | $11.98 | $11.00 | 4,485,820 |
| 2016-07-14 | $12.08 | $12.08 | $11.88 | $11.94 | $10.97 | 8,439,830 |
| 2016-07-13 | $11.90 | $12.11 | $11.83 | $12.04 | $11.06 | 8,911,490 |
| 2016-07-12 | $11.84 | $11.93 | $11.72 | $11.90 | $10.93 | 3,582,860 |
| 2016-07-11 | $11.75 | $11.93 | $11.75 | $11.83 | $10.87 | 2,669,670 |
| 2016-07-08 | $11.89 | $11.94 | $11.76 | $11.81 | $10.85 | 5,136,730 |
| 2016-07-07 | $11.87 | $12.00 | $11.85 | $11.96 | $10.99 | 2,942,680 |
| 2016-07-06 | $11.85 | $11.96 | $11.81 | $11.93 | $10.96 | 2,573,780 |
| 2016-07-05 | $12.00 | $12.04 | $11.82 | $11.94 | $10.97 | 6,250,640 |
| 2016-07-04 | $11.74 | $12.08 | $11.63 | $12.07 | $11.09 | 6,309,370 |
| 2016-07-01 | $11.65 | $11.82 | $11.61 | $11.76 | $10.80 | 3,243,210 |
| 2016-06-30 | $11.83 | $11.90 | $11.67 | $11.68 | $10.73 | 2,783,160 |
| 2016-06-29 | $11.79 | $11.99 | $11.75 | $11.80 | $10.84 | 4,562,740 |
| 2016-06-28 | $11.80 | $11.80 | $11.54 | $11.72 | $10.76 | 4,299,630 |
| 2016-06-27 | $11.77 | $11.86 | $11.65 | $11.84 | $10.87 | 4,478,480 |
| 2016-06-24 | $11.68 | $11.97 | $11.50 | $11.85 | $10.88 | 7,321,270 |
| 2016-06-23 | $11.46 | $11.68 | $11.45 | $11.57 | $10.63 | 3,421,940 |
| 2016-06-22 | $11.42 | $11.53 | $11.32 | $11.52 | $10.58 | 1,956,160 |
| 2016-06-21 | $11.53 | $11.58 | $11.37 | $11.41 | $10.48 | 2,982,390 |
| 2016-06-20 | $11.30 | $11.56 | $11.30 | $11.48 | $10.54 | 4,175,890 |
| 2016-06-17 | $11.64 | $11.67 | $11.25 | $11.42 | $10.49 | 10,411,300 |
| 2016-06-16 | $12.03 | $12.09 | $11.39 | $11.65 | $10.70 | 11,133,920 |
| 2016-06-15 | $11.80 | $12.21 | $11.77 | $12.18 | $11.19 | 5,593,930 |
| 2016-06-14 | $12.07 | $12.07 | $11.77 | $11.98 | $11.00 | 3,377,550 |
| 2016-06-13 | $12.70 | $12.70 | $12.00 | $12.07 | $11.09 | 3,819,220 |
| 2016-06-10 | $12.72 | $12.72 | $12.72 | $12.72 | $11.68 | 0 |
| 2016-06-09 | $12.72 | $12.72 | $12.72 | $12.72 | $11.68 | 0 |
| 2016-06-08 | $13.05 | $13.05 | $12.68 | $12.72 | $11.68 | 4,006,640 |
| 2016-06-07 | $13.03 | $13.11 | $12.90 | $13.05 | $11.99 | 2,279,710 |
| 2016-06-06 | $13.13 | $13.22 | $12.97 | $13.08 | $12.01 | 2,423,620 |
| 2016-06-03 | $13.22 | $13.31 | $13.00 | $13.22 | $12.14 | 4,448,220 |
| 2016-06-02 | $13.28 | $13.30 | $13.01 | $13.21 | $12.13 | 4,780,440 |
| 2016-06-01 | $13.09 | $13.09 | $13.09 | $13.09 | $12.02 | 0 |
| 2016-05-31 | $12.40 | $13.11 | $12.40 | $13.09 | $12.02 | 7,405,290 |
| 2016-05-30 | $12.44 | $12.67 | $12.23 | $12.37 | $11.36 | 3,596,620 |
| 2016-05-27 | $12.31 | $12.49 | $12.26 | $12.47 | $11.45 | 3,139,460 |
| 2016-05-26 | $12.66 | $12.69 | $12.32 | $12.47 | $11.45 | 3,433,830 |
| 2016-05-25 | $12.70 | $12.97 | $12.68 | $12.72 | $11.68 | 5,169,920 |
| 2016-05-24 | $12.72 | $12.89 | $12.40 | $12.59 | $11.56 | 2,566,120 |
| 2016-05-23 | $12.85 | $12.95 | $12.73 | $12.87 | $11.82 | 3,197,670 |
| 2016-05-20 | $12.40 | $12.87 | $12.22 | $12.87 | $11.82 | 2,902,020 |
| 2016-05-19 | $12.45 | $12.78 | $12.23 | $12.56 | $11.54 | 4,022,450 |
| 2016-05-18 | $13.07 | $13.07 | $12.10 | $12.40 | $11.39 | 6,177,100 |
| 2016-05-17 | $12.66 | $13.10 | $12.49 | $13.03 | $11.97 | 7,070,250 |
| 2016-05-16 | $12.48 | $12.67 | $12.19 | $12.66 | $11.63 | 4,212,240 |
| 2016-05-13 | $12.44 | $12.64 | $12.35 | $12.41 | $11.40 | 2,907,480 |
| 2016-05-12 | $12.01 | $12.57 | $11.91 | $12.53 | $11.51 | 3,545,370 |
| 2016-05-11 | $12.15 | $12.36 | $12.02 | $12.17 | $11.18 | 3,658,240 |
| 2016-05-10 | $11.96 | $12.25 | $11.91 | $12.05 | $11.07 | 3,131,460 |
| 2016-05-09 | $12.28 | $12.28 | $11.75 | $11.75 | $10.79 | 3,599,040 |
| 2016-05-06 | $12.48 | $12.63 | $12.30 | $12.40 | $11.39 | 7,258,420 |
| 2016-05-05 | $12.19 | $12.39 | $12.08 | $12.34 | $11.33 | 3,560,410 |
| 2016-05-04 | $12.51 | $12.75 | $12.38 | $12.44 | $11.43 | 4,518,740 |
| 2016-05-03 | $12.17 | $12.75 | $12.17 | $12.65 | $11.62 | 4,006,350 |
| 2016-05-02 | $12.27 | $12.27 | $12.27 | $12.27 | $11.27 | 0 |
| 2016-04-29 | $12.20 | $12.69 | $12.10 | $12.27 | $11.27 | 3,669,200 |
| 2016-04-28 | $12.72 | $12.72 | $12.03 | $12.23 | $11.23 | 3,277,580 |
| 2016-04-27 | $12.74 | $12.85 | $12.54 | $12.66 | $11.63 | 2,508,020 |
| 2016-04-26 | $12.58 | $12.69 | $12.40 | $12.68 | $11.65 | 2,160,420 |
| 2016-04-25 | $12.59 | $12.68 | $12.33 | $12.61 | $11.58 | 2,336,100 |
| 2016-04-22 | $12.45 | $12.54 | $12.25 | $12.53 | $11.51 | 2,596,340 |
| 2016-04-21 | $12.47 | $12.87 | $12.28 | $12.48 | $11.46 | 4,465,540 |
| 2016-04-20 | $13.16 | $13.25 | $12.12 | $12.37 | $11.36 | 5,764,700 |
| 2016-04-19 | $13.54 | $13.55 | $13.00 | $13.17 | $12.10 | 5,237,530 |
| 2016-04-18 | $13.28 | $13.50 | $13.02 | $13.39 | $12.30 | 9,100,740 |
| 2016-04-15 | $13.54 | $13.54 | $13.30 | $13.38 | $12.29 | 3,164,530 |
| 2016-04-14 | $13.44 | $13.63 | $13.30 | $13.52 | $12.42 | 5,012,160 |
| 2016-04-13 | $13.49 | $13.80 | $13.39 | $13.41 | $12.32 | 8,352,320 |
| 2016-04-12 | $13.60 | $13.60 | $13.07 | $13.30 | $12.22 | 8,741,220 |
| 2016-04-11 | $13.60 | $13.85 | $13.31 | $13.75 | $12.63 | 10,304,350 |
| 2016-04-08 | $13.52 | $14.49 | $13.43 | $13.90 | $12.77 | 11,784,140 |
| 2016-04-07 | $14.40 | $14.40 | $13.66 | $13.75 | $12.63 | 20,541,210 |
| 2016-04-06 | $13.17 | $13.17 | $13.17 | $13.17 | $12.10 | 371,400 |
| 2016-04-05 | $11.97 | $11.97 | $11.97 | $11.97 | $10.99 | 0 |
| 2016-04-04 | $11.97 | $11.97 | $11.97 | $11.97 | $10.99 | 0 |
| 2016-04-01 | $11.97 | $11.97 | $11.97 | $11.97 | $10.99 | 0 |
| 2016-03-31 | $11.97 | $11.97 | $11.97 | $11.97 | $10.99 | 0 |
| 2016-03-30 | $11.97 | $11.97 | $11.97 | $11.97 | $10.99 | 0 |
| 2016-03-29 | $11.97 | $11.97 | $11.97 | $11.97 | $10.99 | 0 |
| 2016-03-28 | $11.97 | $11.97 | $11.97 | $11.97 | $10.99 | 0 |
| 2016-03-25 | $11.97 | $11.97 | $11.97 | $11.97 | $10.99 | 0 |
| 2016-03-24 | $11.97 | $11.97 | $11.97 | $11.97 | $10.99 | 0 |
| 2016-03-23 | $11.97 | $11.97 | $11.97 | $11.97 | $10.99 | 0 |
| 2016-03-22 | $11.97 | $11.97 | $11.97 | $11.97 | $10.99 | 0 |
| 2016-03-21 | $11.97 | $11.97 | $11.97 | $11.97 | $10.99 | 0 |
| 2016-03-18 | $11.97 | $11.97 | $11.97 | $11.97 | $10.99 | 0 |
| 2016-03-17 | $11.97 | $11.97 | $11.97 | $11.97 | $10.99 | 0 |
| 2016-03-16 | $11.97 | $11.97 | $11.97 | $11.97 | $10.99 | 0 |
| 2016-03-15 | $11.97 | $11.97 | $11.97 | $11.97 | $10.99 | 0 |
| 2016-03-14 | $11.97 | $11.97 | $11.97 | $11.97 | $10.99 | 0 |
| 2016-03-11 | $11.97 | $11.97 | $11.97 | $11.97 | $10.99 | 0 |
| 2016-03-10 | $11.97 | $11.97 | $11.97 | $11.97 | $10.99 | 0 |
| 2016-03-09 | $11.97 | $11.97 | $11.97 | $11.97 | $10.99 | 0 |
| 2016-03-08 | $11.97 | $11.97 | $11.97 | $11.97 | $10.99 | 0 |
| 2016-03-07 | $11.27 | $12.17 | $11.22 | $11.97 | $10.99 | 7,651,900 |
| 2016-03-04 | $11.44 | $11.58 | $10.80 | $11.21 | $10.30 | 6,789,930 |
| 2016-03-03 | $11.44 | $11.44 | $11.06 | $11.13 | $10.22 | 4,115,890 |
| 2016-03-02 | $10.47 | $11.28 | $10.40 | $11.19 | $10.28 | 4,804,290 |
| 2016-03-01 | $10.05 | $10.50 | $9.98 | $10.41 | $9.56 | 4,192,380 |
| 2016-02-29 | $11.00 | $11.14 | $9.95 | $10.05 | $9.23 | 5,871,210 |
| 2016-02-26 | $11.40 | $11.56 | $10.90 | $11.06 | $10.16 | 3,175,420 |
| 2016-02-25 | $12.25 | $12.26 | $11.12 | $11.37 | $10.44 | 5,572,330 |
| 2016-02-24 | $12.06 | $12.43 | $12.06 | $12.36 | $11.35 | 4,442,860 |
| 2016-02-23 | $12.18 | $12.34 | $11.95 | $12.17 | $11.18 | 4,101,890 |
| 2016-02-22 | $12.03 | $12.20 | $11.90 | $12.13 | $11.14 | 4,177,450 |
| 2016-02-19 | $11.93 | $12.03 | $11.81 | $11.93 | $10.96 | 2,659,310 |
| 2016-02-18 | $12.12 | $12.50 | $11.91 | $11.93 | $10.96 | 3,853,260 |
| 2016-02-17 | $12.07 | $12.30 | $11.72 | $12.18 | $11.19 | 4,913,890 |
| 2016-02-16 | $11.30 | $12.35 | $11.23 | $12.14 | $11.15 | 6,470,400 |
| 2016-02-15 | $11.05 | $11.30 | $10.99 | $11.23 | $10.31 | 2,549,700 |
| 2016-02-12 | $11.47 | $11.47 | $11.47 | $11.47 | $10.54 | 0 |
| 2016-02-11 | $11.47 | $11.47 | $11.47 | $11.47 | $10.54 | 0 |
| 2016-02-10 | $11.47 | $11.47 | $11.47 | $11.47 | $10.54 | 0 |
| 2016-02-09 | $11.47 | $11.47 | $11.47 | $11.47 | $10.54 | 0 |
| 2016-02-08 | $11.47 | $11.47 | $11.47 | $11.47 | $10.54 | 0 |
| 2016-02-05 | $11.30 | $11.65 | $11.18 | $11.47 | $10.54 | 4,669,600 |
| 2016-02-04 | $10.97 | $11.35 | $10.95 | $11.30 | $10.38 | 4,585,150 |
| 2016-02-03 | $10.99 | $11.07 | $10.74 | $10.97 | $10.08 | 3,821,880 |
| 2016-02-02 | $10.64 | $11.16 | $10.48 | $11.16 | $10.25 | 4,430,460 |
| 2016-02-01 | $10.55 | $10.74 | $10.31 | $10.58 | $9.72 | 4,345,660 |
| 2016-01-29 | $10.01 | $10.49 | $9.80 | $10.45 | $9.60 | 5,939,680 |
| 2016-01-28 | $10.55 | $10.73 | $9.85 | $9.91 | $9.10 | 4,223,170 |
| 2016-01-27 | $10.75 | $10.94 | $9.80 | $10.66 | $9.79 | 4,415,940 |
| 2016-01-26 | $11.76 | $11.76 | $10.68 | $10.79 | $9.91 | 6,489,020 |
| 2016-01-25 | $11.80 | $11.90 | $11.65 | $11.87 | $10.90 | 4,066,570 |
| 2016-01-22 | $12.00 | $12.05 | $11.41 | $11.66 | $10.71 | 6,437,480 |
| 2016-01-21 | $12.30 | $12.47 | $11.74 | $11.75 | $10.79 | 6,023,680 |
| 2016-01-20 | $12.50 | $13.02 | $12.38 | $12.51 | $11.49 | 6,565,810 |
| 2016-01-19 | $11.84 | $12.88 | $11.83 | $12.82 | $11.78 | 7,706,480 |
| 2016-01-18 | $11.48 | $12.10 | $11.45 | $11.94 | $10.97 | 3,394,100 |
| 2016-01-15 | $12.28 | $12.31 | $11.52 | $11.78 | $10.82 | 3,905,190 |
| 2016-01-14 | $11.64 | $12.33 | $11.30 | $12.28 | $11.28 | 6,166,570 |
| 2016-01-13 | $12.20 | $12.37 | $11.40 | $11.78 | $10.82 | 4,251,980 |
| 2016-01-12 | $12.11 | $12.39 | $11.80 | $12.15 | $11.16 | 4,065,550 |
| 2016-01-11 | $13.20 | $13.26 | $12.11 | $12.11 | $11.12 | 7,384,540 |
| 2016-01-08 | $13.91 | $14.13 | $12.76 | $13.45 | $12.35 | 8,431,800 |
| 2016-01-07 | $14.65 | $14.65 | $13.40 | $13.44 | $12.34 | 2,109,140 |
| 2016-01-06 | $14.77 | $14.92 | $14.40 | $14.88 | $13.67 | 6,239,020 |
| 2016-01-05 | $13.99 | $14.76 | $13.59 | $14.67 | $13.47 | 11,029,350 |
| 2016-01-04 | $15.86 | $15.86 | $14.27 | $14.27 | $13.11 | 7,606,220 |
| 2016-01-01 | $15.86 | $15.86 | $15.86 | $15.86 | $14.57 | 0 |
| 2015-12-31 | $16.60 | $16.69 | $15.84 | $15.86 | $14.57 | 7,778,120 |
| 2015-12-30 | $16.55 | $16.98 | $16.38 | $16.64 | $15.28 | 8,314,850 |
| 2015-12-29 | $15.99 | $16.55 | $15.92 | $16.52 | $15.17 | 7,210,470 |
| 2015-12-28 | $16.61 | $16.80 | $15.95 | $15.99 | $14.69 | 11,560,550 |
| 2015-12-25 | $16.08 | $17.13 | $16.08 | $16.90 | $15.52 | 22,250,660 |
| 2015-12-24 | $15.09 | $16.55 | $14.79 | $16.31 | $14.98 | 17,639,270 |
| 2015-12-23 | $15.83 | $15.90 | $15.04 | $15.12 | $13.89 | 13,566,860 |
| 2015-12-22 | $16.14 | $16.15 | $15.68 | $15.90 | $14.60 | 8,812,890 |
| 2015-12-21 | $16.10 | $16.27 | $15.70 | $15.94 | $14.64 | 12,388,850 |
| 2015-12-18 | $15.73 | $16.38 | $15.51 | $16.08 | $14.77 | 16,888,090 |
| 2015-12-17 | $15.63 | $16.00 | $15.45 | $15.93 | $14.63 | 16,615,600 |
| 2015-12-16 | $15.50 | $15.80 | $15.33 | $15.57 | $14.30 | 13,276,340 |
| 2015-12-15 | $15.97 | $15.97 | $15.31 | $15.35 | $14.10 | 15,319,550 |
| 2015-12-14 | $14.80 | $15.97 | $14.66 | $15.75 | $14.47 | 18,909,950 |
| 2015-12-11 | $14.35 | $15.12 | $14.18 | $14.97 | $13.75 | 21,162,360 |
| 2015-12-10 | $13.79 | $15.14 | $13.75 | $14.64 | $13.45 | 25,063,370 |
| 2015-12-09 | $14.00 | $14.15 | $13.72 | $13.76 | $12.64 | 7,145,660 |
| 2015-12-08 | $14.48 | $14.48 | $14.05 | $14.17 | $13.02 | 13,702,780 |
| 2015-12-07 | $13.98 | $14.60 | $13.85 | $14.56 | $13.37 | 15,104,990 |
| 2015-12-04 | $13.88 | $14.28 | $13.60 | $13.95 | $12.81 | 12,155,650 |
| 2015-12-03 | $13.93 | $14.20 | $13.68 | $14.03 | $12.89 | 9,447,010 |
| 2015-12-02 | $13.60 | $13.90 | $13.35 | $13.85 | $12.72 | 10,795,650 |
| 2015-12-01 | $13.12 | $13.58 | $12.99 | $13.39 | $12.30 | 8,489,420 |
| 2015-11-30 | $13.20 | $13.49 | $12.35 | $13.10 | $12.03 | 8,809,400 |
| 2015-11-27 | $14.00 | $14.34 | $13.00 | $13.28 | $12.20 | 13,564,320 |
| 2015-11-26 | $14.48 | $14.75 | $14.15 | $14.28 | $13.12 | 21,899,810 |
| 2015-11-25 | $13.98 | $14.50 | $13.75 | $14.44 | $13.26 | 19,142,360 |
| 2015-11-24 | $13.62 | $14.10 | $13.55 | $14.02 | $12.88 | 14,621,090 |
| 2015-11-23 | $13.41 | $13.74 | $13.10 | $13.65 | $12.54 | 11,250,900 |
| 2015-11-20 | $13.40 | $13.57 | $13.25 | $13.40 | $12.31 | 10,042,480 |
| 2015-11-19 | $13.21 | $13.38 | $13.02 | $13.38 | $12.29 | 6,904,040 |
| 2015-11-18 | $13.40 | $13.47 | $13.00 | $13.10 | $12.03 | 10,225,670 |
| 2015-11-17 | $13.52 | $13.75 | $13.41 | $13.43 | $12.34 | 12,587,920 |
| 2015-11-16 | $12.94 | $13.49 | $12.81 | $13.44 | $12.34 | 8,338,680 |
| 2015-11-13 | $13.38 | $13.49 | $12.91 | $13.20 | $12.12 | 11,230,800 |
| 2015-11-12 | $13.80 | $13.86 | $13.35 | $13.57 | $12.46 | 11,159,070 |
| 2015-11-11 | $13.63 | $13.88 | $13.56 | $13.86 | $12.73 | 10,128,090 |
| 2015-11-10 | $13.61 | $14.02 | $13.35 | $13.62 | $12.51 | 13,660,040 |
| 2015-11-09 | $13.36 | $13.94 | $13.18 | $13.81 | $12.68 | 14,918,260 |
| 2015-11-06 | $13.22 | $13.50 | $13.18 | $13.50 | $12.40 | 14,299,590 |
| 2015-11-05 | $13.15 | $13.50 | $13.05 | $13.20 | $12.12 | 16,985,930 |
| 2015-11-04 | $12.50 | $13.13 | $12.41 | $13.07 | $12.00 | 12,217,410 |
| 2015-11-03 | $12.58 | $12.73 | $12.28 | $12.42 | $11.41 | 8,121,320 |
| 2015-11-02 | $12.95 | $13.08 | $12.37 | $12.42 | $11.41 | 12,927,530 |
| 2015-10-30 | $12.88 | $13.55 | $12.77 | $13.27 | $12.19 | 17,610,670 |
| 2015-10-29 | $12.79 | $12.96 | $12.30 | $12.86 | $11.81 | 10,672,160 |
| 2015-10-28 | $12.40 | $13.10 | $12.38 | $12.52 | $11.50 | 9,603,920 |
| 2015-10-27 | $12.66 | $12.70 | $11.88 | $12.58 | $11.55 | 8,048,580 |
| 2015-10-26 | $12.70 | $12.98 | $12.40 | $12.78 | $11.74 | 11,463,640 |
| 2015-10-23 | $12.09 | $12.47 | $12.01 | $12.45 | $11.44 | 6,158,520 |
| 2015-10-22 | $11.79 | $12.14 | $11.50 | $12.08 | $11.10 | 6,539,060 |
| 2015-10-21 | $12.88 | $13.15 | $11.68 | $11.77 | $10.81 | 12,957,500 |
| 2015-10-20 | $12.60 | $12.94 | $12.60 | $12.90 | $11.85 | 6,052,670 |
| 2015-10-19 | $12.95 | $12.97 | $12.45 | $12.60 | $11.57 | 7,966,110 |
| 2015-10-16 | $13.15 | $13.16 | $12.69 | $12.98 | $11.92 | 11,925,430 |
| 2015-10-15 | $12.93 | $13.29 | $12.84 | $13.15 | $12.08 | 16,597,790 |
| 2015-10-14 | $12.34 | $12.88 | $12.15 | $12.78 | $11.74 | 11,270,270 |
| 2015-10-13 | $12.21 | $12.40 | $12.05 | $12.34 | $11.33 | 7,538,090 |
| 2015-10-12 | $11.71 | $12.44 | $11.71 | $12.22 | $11.22 | 9,607,430 |
| 2015-10-09 | $11.37 | $11.80 | $11.37 | $11.71 | $10.76 | 4,654,220 |
| 2015-10-08 | $11.52 | $11.72 | $11.41 | $11.53 | $10.59 | 5,034,370 |
| 2015-10-07 | $11.08 | $11.08 | $11.08 | $11.08 | $10.18 | 0 |
| 2015-10-06 | $11.08 | $11.08 | $11.08 | $11.08 | $10.18 | 0 |
| 2015-10-05 | $11.08 | $11.08 | $11.08 | $11.08 | $10.18 | 0 |
| 2015-10-02 | $11.08 | $11.08 | $11.08 | $11.08 | $10.18 | 0 |
| 2015-10-01 | $11.08 | $11.08 | $11.08 | $11.08 | $10.18 | 0 |
| 2015-09-30 | $11.08 | $11.24 | $11.00 | $11.08 | $10.18 | 2,118,170 |
| 2015-09-29 | $11.30 | $11.38 | $10.90 | $11.05 | $10.15 | 4,174,000 |
| 2015-09-28 | $11.70 | $11.71 | $11.10 | $11.53 | $10.59 | 3,493,060 |
| 2015-09-25 | $11.80 | $12.18 | $11.20 | $11.45 | $10.52 | 6,095,240 |
| 2015-09-24 | $12.47 | $12.71 | $11.72 | $12.28 | $11.28 | 7,798,660 |
| 2015-09-23 | $12.00 | $13.23 | $11.82 | $12.47 | $11.45 | 12,059,360 |
| 2015-09-22 | $12.70 | $13.30 | $12.15 | $12.41 | $11.40 | 14,436,640 |
| 2015-09-21 | $11.50 | $12.66 | $11.37 | $12.64 | $11.61 | 16,765,500 |
| 2015-09-18 | $11.07 | $11.51 | $10.94 | $11.51 | $10.57 | 13,142,800 |
| 2015-09-17 | $10.50 | $11.18 | $10.40 | $10.46 | $9.61 | 5,553,440 |
| 2015-09-16 | $9.80 | $10.74 | $9.75 | $10.58 | $9.72 | 2,983,960 |
| 2015-09-15 | $10.17 | $10.27 | $9.50 | $9.76 | $8.96 | 3,743,410 |
| 2015-09-14 | $11.40 | $11.56 | $10.27 | $10.27 | $9.43 | 5,533,530 |
| 2015-09-11 | $11.77 | $11.84 | $11.13 | $11.41 | $10.48 | 3,425,390 |
| 2015-09-10 | $11.70 | $11.95 | $11.36 | $11.59 | $10.65 | 3,662,100 |
| 2015-09-09 | $11.96 | $12.23 | $11.67 | $12.01 | $11.03 | 9,628,420 |
| 2015-09-08 | $11.00 | $11.78 | $10.68 | $11.74 | $10.78 | 3,967,030 |
| 2015-09-07 | $11.70 | $12.29 | $11.14 | $11.28 | $10.36 | 6,505,090 |
| 2015-09-04 | $11.78 | $11.78 | $11.78 | $11.78 | $10.82 | 0 |
| 2015-09-03 | $11.78 | $11.78 | $11.78 | $11.78 | $10.82 | 0 |
| 2015-09-02 | $10.46 | $11.86 | $10.30 | $11.78 | $10.82 | 8,718,230 |
| 2015-09-01 | $12.00 | $12.01 | $11.11 | $11.11 | $10.20 | 7,368,640 |