BGRIMM Magnetic Materials Technology (600980) Exchange: SHG
Data as of July 11, 2025
$22.65 ($0.87) 3.99%
BGRIMM Magnetic Materials Technology - Daily Information
Click for more stock information on BGRIMM Magnetic Materials Technology.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $22.00 |
| Previous Close | $22.65 |
| High | $22.98 |
| Low | $21.90 |
| Adjusted Open | $22.00 |
| Previous Adjusted Close | $22.65 |
| Adjusted High | $22.98 |
| Adjusted Low | $21.90 |
Invest in BGRIMM Magnetic Materials Technology (600980)
Historical Stock Data for BGRIMM Magnetic Materials Technology (600980)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-27 | $22.00 | $22.98 | $21.90 | $22.65 | $22.65 | 31,055,550 |
| 2025-06-26 | $22.00 | $22.13 | $21.65 | $21.78 | $21.78 | 16,586,450 |
| 2025-06-25 | $22.08 | $22.29 | $21.83 | $22.13 | $22.13 | 19,410,180 |
| 2025-06-24 | $22.33 | $22.61 | $21.87 | $22.20 | $22.20 | 23,883,040 |
| 2025-06-23 | $21.65 | $22.38 | $21.64 | $22.25 | $22.25 | 20,296,540 |
| 2025-06-20 | $22.35 | $22.38 | $21.60 | $21.87 | $21.87 | 24,523,210 |
| 2025-06-19 | $22.78 | $23.05 | $21.81 | $22.00 | $22.00 | 34,960,960 |
| 2025-06-18 | $24.79 | $25.49 | $23.50 | $23.50 | $23.50 | 48,890,080 |
| 2025-06-17 | $28.30 | $29.66 | $26.10 | $26.10 | $26.10 | 57,433,510 |
| 2025-06-13 | $27.53 | $27.53 | $27.53 | $27.53 | $27.53 | 3,060,920 |
| 2025-06-12 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 2,106,260 |
| 2025-06-11 | $22.75 | $22.75 | $22.09 | $22.75 | $22.75 | 17,217,170 |
| 2025-06-10 | $20.68 | $20.68 | $20.68 | $20.68 | $20.68 | 2,212,350 |
| 2025-06-09 | $17.31 | $18.80 | $17.25 | $18.80 | $18.80 | 14,559,820 |
| 2025-06-06 | $17.03 | $17.14 | $17.00 | $17.09 | $17.09 | 2,669,400 |
| 2025-06-05 | $17.14 | $17.45 | $16.95 | $17.03 | $17.03 | 4,936,370 |
| 2025-06-04 | $16.69 | $17.26 | $16.69 | $17.04 | $17.04 | 4,841,120 |
| 2025-06-03 | $16.54 | $16.75 | $16.50 | $16.69 | $16.69 | 2,154,700 |
| 2025-05-30 | $16.86 | $16.86 | $16.52 | $16.60 | $16.60 | 3,561,400 |
| 2025-05-29 | $16.90 | $16.95 | $16.77 | $16.87 | $16.87 | 3,421,480 |
| 2025-05-28 | $16.92 | $17.08 | $16.88 | $16.95 | $16.95 | 2,899,780 |
| 2025-05-27 | $17.05 | $17.08 | $16.77 | $16.94 | $16.94 | 3,349,300 |
| 2025-05-26 | $16.90 | $17.22 | $16.81 | $17.10 | $17.10 | 5,309,670 |
| 2025-05-23 | $16.50 | $17.56 | $16.45 | $16.94 | $16.94 | 7,747,500 |
| 2025-05-22 | $16.75 | $16.87 | $16.46 | $16.48 | $16.48 | 3,587,920 |
| 2025-05-21 | $17.00 | $17.30 | $16.80 | $16.85 | $16.85 | 5,122,300 |
| 2025-05-20 | $16.80 | $16.97 | $16.71 | $16.94 | $16.94 | 3,904,000 |
| 2025-05-19 | $16.79 | $16.86 | $16.60 | $16.80 | $16.80 | 2,932,610 |
| 2025-05-16 | $16.52 | $17.09 | $16.52 | $16.80 | $16.80 | 5,359,200 |
| 2025-05-15 | $16.45 | $16.93 | $16.39 | $16.75 | $16.75 | 5,376,050 |
| 2025-05-14 | $16.42 | $16.70 | $16.35 | $16.47 | $16.47 | 3,518,000 |
| 2025-05-13 | $16.80 | $16.83 | $16.39 | $16.42 | $16.42 | 3,714,100 |
| 2025-05-12 | $16.55 | $16.82 | $16.52 | $16.72 | $16.72 | 4,006,700 |
| 2025-05-09 | $16.67 | $16.68 | $16.42 | $16.50 | $16.50 | 2,206,100 |
| 2025-05-08 | $16.57 | $16.67 | $16.40 | $16.63 | $16.63 | 2,627,480 |
| 2025-05-07 | $16.49 | $16.70 | $16.38 | $16.57 | $16.57 | 4,178,750 |
| 2025-05-06 | $15.69 | $16.46 | $15.69 | $16.45 | $16.45 | 5,305,610 |
| 2025-04-30 | $15.70 | $15.80 | $15.63 | $15.67 | $15.67 | 2,835,600 |
| 2025-04-29 | $15.60 | $15.87 | $15.47 | $15.68 | $15.68 | 2,688,820 |
| 2025-04-28 | $16.08 | $16.16 | $15.59 | $15.60 | $15.60 | 4,636,700 |
| 2025-04-25 | $16.28 | $16.35 | $16.09 | $16.18 | $16.18 | 2,499,250 |
| 2025-04-24 | $16.37 | $16.47 | $16.10 | $16.26 | $16.26 | 3,520,500 |
| 2025-04-23 | $16.00 | $16.50 | $15.96 | $16.41 | $16.41 | 5,074,700 |
| 2025-04-22 | $15.86 | $15.97 | $15.83 | $15.95 | $15.95 | 2,073,100 |
| 2025-04-21 | $15.79 | $15.97 | $15.70 | $15.94 | $15.94 | 2,062,200 |
| 2025-04-18 | $15.85 | $15.95 | $15.60 | $15.77 | $15.77 | 2,280,700 |
| 2025-04-17 | $15.65 | $15.99 | $15.63 | $15.86 | $15.86 | 2,445,100 |
| 2025-04-16 | $16.00 | $16.03 | $15.45 | $15.74 | $15.74 | 2,652,400 |
| 2025-04-15 | $15.83 | $16.17 | $15.83 | $16.04 | $16.04 | 3,519,900 |
| 2025-04-14 | $15.72 | $16.15 | $15.72 | $15.89 | $15.89 | 4,045,000 |
| 2025-04-11 | $15.53 | $15.82 | $15.40 | $15.59 | $15.59 | 3,405,400 |
| 2025-04-10 | $15.68 | $16.05 | $15.52 | $15.53 | $15.53 | 6,344,290 |
| 2025-04-09 | $15.07 | $15.67 | $14.07 | $15.51 | $15.51 | 8,608,200 |
| 2025-04-08 | $15.30 | $15.59 | $14.68 | $15.38 | $15.38 | 8,304,620 |
| 2025-04-07 | $16.07 | $16.50 | $15.40 | $15.40 | $15.40 | 5,173,200 |
| 2025-04-03 | $17.22 | $17.40 | $16.90 | $17.11 | $17.11 | 3,767,750 |
| 2025-04-02 | $17.17 | $17.62 | $17.13 | $17.34 | $17.34 | 4,065,780 |
| 2025-04-01 | $17.07 | $17.50 | $16.98 | $17.34 | $17.34 | 5,214,820 |
| 2025-03-31 | $17.19 | $17.20 | $16.69 | $16.98 | $16.98 | 4,378,970 |
| 2025-03-28 | $17.27 | $17.40 | $16.92 | $17.19 | $17.19 | 5,343,500 |
| 2025-03-27 | $17.74 | $17.74 | $17.25 | $17.42 | $17.42 | 7,075,190 |
| 2025-03-26 | $17.30 | $17.87 | $17.23 | $17.87 | $17.87 | 10,271,590 |
| 2025-03-25 | $17.14 | $17.56 | $17.10 | $17.34 | $17.34 | 5,374,500 |
| 2025-03-24 | $17.15 | $17.64 | $16.74 | $17.16 | $17.16 | 6,073,550 |
| 2025-03-21 | $17.55 | $17.66 | $17.20 | $17.32 | $17.32 | 5,094,540 |
| 2025-03-20 | $17.30 | $17.59 | $17.18 | $17.42 | $17.42 | 5,242,250 |
| 2025-03-19 | $17.27 | $17.42 | $17.13 | $17.30 | $17.30 | 4,528,350 |
| 2025-03-18 | $17.17 | $17.35 | $17.17 | $17.27 | $17.27 | 4,158,200 |
| 2025-03-17 | $17.30 | $17.37 | $17.08 | $17.17 | $17.17 | 4,269,500 |
| 2025-03-14 | $17.34 | $17.51 | $17.11 | $17.29 | $17.29 | 5,972,790 |
| 2025-03-13 | $17.85 | $17.92 | $17.08 | $17.54 | $17.54 | 8,419,410 |
| 2025-03-12 | $17.93 | $17.94 | $17.51 | $17.58 | $17.58 | 8,658,760 |
| 2025-03-11 | $17.55 | $17.97 | $17.45 | $17.95 | $17.95 | 10,421,980 |
| 2025-03-10 | $17.21 | $18.77 | $17.06 | $17.99 | $17.99 | 14,695,190 |
| 2025-03-07 | $17.39 | $17.48 | $17.00 | $17.21 | $17.21 | 13,176,640 |
| 2025-03-06 | $17.25 | $17.27 | $16.88 | $17.10 | $17.10 | 10,301,790 |
| 2025-03-05 | $16.62 | $17.40 | $16.45 | $17.09 | $17.09 | 13,258,890 |
| 2025-03-04 | $16.23 | $16.83 | $16.16 | $16.60 | $16.60 | 11,279,540 |
| 2025-03-03 | $15.81 | $17.36 | $15.81 | $16.53 | $16.53 | 11,940,380 |
| 2025-02-28 | $16.08 | $16.10 | $15.75 | $15.78 | $15.78 | 2,927,500 |
| 2025-02-27 | $16.32 | $16.35 | $15.97 | $16.18 | $16.18 | 3,450,560 |
| 2025-02-26 | $15.88 | $16.23 | $15.87 | $16.13 | $16.13 | 2,810,040 |
| 2025-02-25 | $15.92 | $16.03 | $15.88 | $15.92 | $15.92 | 2,075,500 |
| 2025-02-24 | $16.08 | $16.17 | $15.90 | $16.10 | $16.10 | 2,591,400 |
| 2025-02-20 | $16.00 | $16.24 | $15.95 | $16.17 | $16.17 | 3,716,850 |
| 2025-02-19 | $15.58 | $15.99 | $15.52 | $15.95 | $15.95 | 3,517,410 |
| 2025-02-18 | $15.74 | $15.86 | $15.45 | $15.52 | $15.52 | 2,546,700 |
| 2025-02-17 | $15.55 | $15.83 | $15.53 | $15.74 | $15.74 | 2,399,790 |
| 2025-02-14 | $15.61 | $15.78 | $15.55 | $15.61 | $15.61 | 2,208,650 |
| 2025-02-13 | $16.01 | $16.04 | $15.60 | $15.60 | $15.60 | 2,839,400 |
| 2025-02-12 | $16.00 | $16.07 | $15.86 | $16.02 | $16.02 | 2,199,600 |
| 2025-02-11 | $16.12 | $16.12 | $15.95 | $16.02 | $16.02 | 1,934,470 |
| 2025-02-10 | $16.05 | $16.12 | $15.90 | $16.11 | $16.11 | 3,050,390 |
| 2025-02-07 | $16.09 | $16.15 | $15.88 | $16.04 | $16.04 | 3,797,600 |
| 2025-02-06 | $15.73 | $16.18 | $15.66 | $16.11 | $16.11 | 3,222,450 |
| 2025-02-05 | $15.82 | $15.84 | $15.65 | $15.73 | $15.73 | 2,116,150 |
| 2025-01-27 | $15.73 | $15.89 | $15.65 | $15.70 | $15.70 | 1,882,750 |
| 2025-01-24 | $15.48 | $15.75 | $15.41 | $15.75 | $15.75 | 1,838,900 |
| 2025-01-23 | $15.60 | $15.91 | $15.60 | $15.60 | $15.60 | 2,514,970 |
| 2025-01-22 | $15.41 | $15.70 | $15.41 | $15.58 | $15.58 | 2,117,400 |
| 2025-01-21 | $15.80 | $15.80 | $15.37 | $15.55 | $15.55 | 1,817,300 |
| 2025-01-20 | $15.49 | $15.79 | $15.37 | $15.70 | $15.70 | 2,550,800 |
| 2025-01-17 | $15.48 | $15.52 | $15.31 | $15.49 | $15.49 | 1,727,360 |
| 2025-01-16 | $15.51 | $15.67 | $15.33 | $15.46 | $15.46 | 2,360,300 |
| 2025-01-15 | $15.50 | $15.65 | $15.30 | $15.48 | $15.48 | 2,114,500 |
| 2025-01-14 | $14.88 | $15.47 | $14.88 | $15.44 | $15.44 | 2,788,490 |
| 2025-01-13 | $14.63 | $15.01 | $14.49 | $14.90 | $14.90 | 1,566,300 |
| 2025-01-09 | $14.90 | $15.08 | $14.82 | $15.03 | $15.03 | 2,019,490 |
| 2025-01-08 | $14.96 | $15.16 | $14.56 | $14.93 | $14.93 | 2,353,550 |
| 2025-01-07 | $14.70 | $15.15 | $14.62 | $15.15 | $15.15 | 2,389,440 |
| 2025-01-06 | $14.63 | $14.93 | $14.05 | $14.73 | $14.73 | 2,718,090 |
| 2025-01-03 | $15.13 | $15.30 | $14.45 | $14.50 | $14.50 | 2,780,100 |
| 2025-01-02 | $15.28 | $15.50 | $14.90 | $15.01 | $15.01 | 2,589,600 |
| 2024-12-31 | $15.60 | $15.71 | $15.26 | $15.28 | $15.28 | 2,237,100 |
| 2024-12-30 | $15.47 | $15.86 | $15.27 | $15.61 | $15.61 | 2,295,530 |
| 2024-12-27 | $15.41 | $15.78 | $15.39 | $15.61 | $15.61 | 2,331,100 |
| 2024-12-26 | $15.00 | $15.49 | $15.00 | $15.42 | $15.42 | 2,092,500 |
| 2024-12-25 | $15.34 | $15.39 | $14.89 | $15.09 | $15.09 | 2,095,900 |
| 2024-12-24 | $15.26 | $15.55 | $15.11 | $15.37 | $15.37 | 2,212,810 |
| 2024-12-23 | $15.94 | $15.96 | $15.16 | $15.21 | $15.21 | 3,336,900 |
| 2024-12-20 | $15.87 | $16.03 | $15.87 | $15.93 | $15.93 | 2,224,250 |
| 2024-12-19 | $15.81 | $15.97 | $15.60 | $15.90 | $15.90 | 2,652,600 |
| 2024-12-18 | $15.70 | $16.07 | $15.62 | $15.82 | $15.82 | 3,183,900 |
| 2024-12-17 | $16.13 | $16.18 | $15.54 | $15.59 | $15.59 | 3,176,150 |
| 2024-12-16 | $16.28 | $16.34 | $16.08 | $16.13 | $16.13 | 2,056,570 |
| 2024-12-13 | $16.51 | $16.51 | $16.16 | $16.18 | $16.18 | 3,090,600 |
| 2024-12-12 | $16.46 | $16.55 | $16.35 | $16.53 | $16.53 | 2,608,650 |
| 2024-12-11 | $16.35 | $16.53 | $16.27 | $16.45 | $16.45 | 2,584,700 |
| 2024-12-10 | $16.65 | $16.71 | $16.28 | $16.35 | $16.35 | 4,341,410 |
| 2024-12-09 | $16.54 | $16.55 | $16.20 | $16.36 | $16.36 | 2,864,900 |
| 2024-12-06 | $16.34 | $16.45 | $16.28 | $16.43 | $16.43 | 2,969,400 |
| 2024-12-05 | $16.35 | $16.52 | $16.27 | $16.37 | $16.37 | 3,292,600 |
| 2024-12-04 | $16.58 | $16.69 | $16.34 | $16.39 | $16.39 | 4,092,310 |
| 2024-12-03 | $16.40 | $16.66 | $16.39 | $16.55 | $16.55 | 4,719,400 |
| 2024-12-02 | $16.30 | $16.58 | $16.22 | $16.39 | $16.39 | 5,678,200 |
| 2024-11-29 | $15.88 | $16.46 | $15.81 | $16.30 | $16.30 | 5,562,200 |
| 2024-11-28 | $15.89 | $16.11 | $15.83 | $15.91 | $15.91 | 2,084,000 |
| 2024-11-27 | $15.87 | $15.90 | $15.32 | $15.89 | $15.89 | 2,998,000 |
| 2024-11-26 | $16.00 | $16.22 | $15.78 | $15.87 | $15.87 | 2,836,600 |
| 2024-11-25 | $15.71 | $16.09 | $15.69 | $16.05 | $16.05 | 3,084,500 |
| 2024-11-22 | $16.16 | $16.38 | $15.70 | $15.71 | $15.71 | 5,360,500 |
| 2024-11-21 | $16.00 | $16.26 | $15.95 | $16.13 | $16.13 | 2,778,310 |
| 2024-11-20 | $15.68 | $16.12 | $15.65 | $16.06 | $16.06 | 3,081,580 |
| 2024-11-19 | $15.43 | $15.79 | $15.37 | $15.78 | $15.78 | 3,892,240 |
| 2024-11-18 | $15.84 | $16.05 | $15.32 | $15.43 | $15.43 | 4,919,400 |
| 2024-11-15 | $16.35 | $16.49 | $15.79 | $15.86 | $15.86 | 4,511,900 |
| 2024-11-14 | $16.70 | $17.08 | $16.30 | $16.30 | $16.30 | 6,071,800 |
| 2024-11-13 | $16.50 | $17.16 | $16.45 | $16.75 | $16.75 | 6,303,040 |
| 2024-11-12 | $16.80 | $16.98 | $16.48 | $16.63 | $16.63 | 7,011,450 |
| 2024-11-11 | $16.55 | $16.78 | $16.46 | $16.78 | $16.78 | 6,288,110 |
| 2024-11-08 | $16.80 | $16.96 | $16.50 | $16.55 | $16.55 | 8,620,690 |
| 2024-11-07 | $16.59 | $16.94 | $16.53 | $16.79 | $16.79 | 8,585,630 |
| 2024-11-06 | $16.70 | $17.10 | $16.55 | $16.75 | $16.75 | 13,127,900 |
| 2024-11-05 | $16.45 | $17.30 | $16.39 | $16.85 | $16.85 | 16,150,400 |
| 2024-11-04 | $17.42 | $17.47 | $16.30 | $16.63 | $16.63 | 20,309,740 |
| 2024-11-01 | $15.80 | $17.42 | $15.80 | $17.42 | $17.42 | 26,283,070 |
| 2024-10-31 | $15.59 | $15.99 | $15.48 | $15.84 | $15.84 | 3,778,200 |
| 2024-10-30 | $15.60 | $15.83 | $15.43 | $15.60 | $15.60 | 4,191,600 |
| 2024-10-29 | $15.92 | $16.18 | $15.55 | $15.60 | $15.60 | 4,625,760 |
| 2024-10-28 | $15.55 | $16.00 | $15.54 | $16.00 | $16.00 | 4,416,410 |
| 2024-10-25 | $15.19 | $15.69 | $15.15 | $15.57 | $15.57 | 3,482,200 |
| 2024-10-24 | $15.19 | $15.27 | $15.00 | $15.19 | $15.19 | 1,713,910 |
| 2024-10-23 | $15.19 | $15.37 | $15.03 | $15.21 | $15.21 | 3,259,110 |
| 2024-10-22 | $15.02 | $15.34 | $14.94 | $15.19 | $15.19 | 2,750,160 |
| 2024-10-21 | $14.77 | $15.16 | $14.77 | $15.05 | $15.05 | 3,747,910 |
| 2024-10-18 | $14.52 | $14.92 | $14.48 | $14.77 | $14.77 | 2,583,400 |
| 2024-10-17 | $14.76 | $14.84 | $14.52 | $14.52 | $14.52 | 1,861,900 |
| 2024-10-16 | $14.50 | $14.74 | $14.45 | $14.69 | $14.69 | 1,837,500 |
| 2024-10-15 | $14.73 | $14.92 | $14.61 | $14.61 | $14.61 | 2,019,400 |
| 2024-10-14 | $14.53 | $14.88 | $14.53 | $14.81 | $14.81 | 2,380,800 |
| 2024-10-11 | $15.05 | $15.08 | $14.48 | $14.60 | $14.60 | 3,130,100 |
| 2024-10-10 | $14.98 | $15.38 | $14.72 | $15.05 | $15.05 | 4,268,700 |
| 2024-10-09 | $15.77 | $15.79 | $14.88 | $14.94 | $14.94 | 5,798,600 |
| 2024-10-08 | $16.58 | $16.67 | $15.20 | $16.05 | $16.05 | 10,006,640 |
| 2024-09-30 | $14.50 | $15.32 | $14.14 | $15.15 | $15.15 | 7,561,120 |
| 2024-09-27 | $13.73 | $14.18 | $13.73 | $14.12 | $14.12 | 2,372,600 |
| 2024-09-26 | $13.52 | $13.68 | $13.40 | $13.67 | $13.67 | 2,295,100 |
| 2024-09-25 | $13.49 | $13.73 | $13.30 | $13.40 | $13.40 | 2,829,600 |
| 2024-09-24 | $13.15 | $13.39 | $13.09 | $13.37 | $13.37 | 1,736,300 |
| 2024-09-23 | $13.13 | $13.25 | $13.09 | $13.22 | $13.22 | 1,287,930 |
| 2024-09-20 | $12.98 | $13.21 | $12.98 | $13.21 | $13.21 | 1,551,500 |
| 2024-09-19 | $12.75 | $13.10 | $12.68 | $13.07 | $13.07 | 1,483,000 |
| 2024-09-18 | $12.75 | $12.80 | $12.45 | $12.70 | $12.70 | 1,149,500 |
| 2024-09-13 | $12.81 | $12.88 | $12.70 | $12.76 | $12.76 | 862,300 |
| 2024-09-12 | $12.98 | $13.06 | $12.81 | $12.81 | $12.81 | 954,300 |
| 2024-09-11 | $12.91 | $13.02 | $12.80 | $12.91 | $12.91 | 981,700 |
| 2024-09-10 | $12.82 | $13.01 | $12.73 | $12.95 | $12.95 | 1,270,300 |
| 2024-09-09 | $12.71 | $12.87 | $12.63 | $12.80 | $12.80 | 898,200 |
| 2024-09-06 | $13.13 | $13.13 | $12.74 | $12.76 | $12.76 | 1,377,200 |
| 2024-09-05 | $13.14 | $13.24 | $13.07 | $13.12 | $13.12 | 1,085,700 |
| 2024-09-04 | $13.24 | $13.31 | $13.10 | $13.13 | $13.13 | 1,068,200 |
| 2024-09-03 | $13.16 | $13.37 | $13.10 | $13.26 | $13.26 | 1,383,100 |
| 2024-09-02 | $13.20 | $13.38 | $13.13 | $13.16 | $13.16 | 1,802,500 |
| 2024-08-30 | $13.23 | $13.39 | $13.16 | $13.24 | $13.24 | 2,390,800 |
| 2024-08-29 | $12.98 | $13.26 | $12.92 | $13.23 | $13.23 | 1,261,900 |
| 2024-08-28 | $12.94 | $13.14 | $12.81 | $13.00 | $13.00 | 1,336,600 |
| 2024-08-27 | $13.10 | $13.16 | $12.89 | $12.94 | $12.94 | 1,232,600 |
| 2024-08-26 | $12.89 | $13.19 | $12.72 | $13.11 | $13.11 | 1,381,700 |
| 2024-08-23 | $12.97 | $12.98 | $12.67 | $12.84 | $12.84 | 1,693,800 |
| 2024-08-22 | $13.20 | $13.35 | $13.02 | $13.05 | $13.05 | 1,208,100 |
| 2024-08-21 | $13.19 | $13.30 | $13.13 | $13.21 | $13.21 | 1,074,600 |
| 2024-08-20 | $13.20 | $13.51 | $13.16 | $13.21 | $13.21 | 1,813,300 |
| 2024-08-19 | $13.23 | $13.52 | $13.21 | $13.26 | $13.26 | 2,603,800 |
| 2024-08-16 | $13.66 | $13.75 | $13.28 | $13.32 | $13.32 | 5,329,940 |
| 2024-08-15 | $12.92 | $13.10 | $12.84 | $12.93 | $12.93 | 1,385,140 |
| 2024-08-14 | $12.97 | $13.04 | $12.88 | $12.95 | $12.95 | 967,700 |
| 2024-08-13 | $13.03 | $13.05 | $12.86 | $12.96 | $12.96 | 1,315,100 |
| 2024-08-12 | $13.00 | $13.05 | $12.89 | $12.95 | $12.95 | 855,600 |
| 2024-08-09 | $13.17 | $13.22 | $12.99 | $13.03 | $13.03 | 927,440 |
| 2024-08-08 | $13.16 | $13.20 | $13.02 | $13.12 | $13.12 | 904,300 |
| 2024-08-07 | $13.12 | $13.26 | $13.04 | $13.22 | $13.22 | 1,099,700 |
| 2024-08-06 | $12.82 | $13.13 | $12.82 | $13.08 | $13.08 | 1,712,900 |
| 2024-08-05 | $12.80 | $13.02 | $12.70 | $12.75 | $12.75 | 1,339,900 |
| 2024-08-02 | $13.02 | $13.08 | $12.86 | $12.89 | $12.89 | 1,070,900 |
| 2024-08-01 | $13.04 | $13.11 | $12.95 | $13.03 | $13.03 | 1,209,300 |
| 2024-07-31 | $12.70 | $13.07 | $12.65 | $13.03 | $13.03 | 1,634,800 |
| 2024-07-30 | $12.55 | $12.74 | $12.45 | $12.70 | $12.70 | 1,088,800 |
| 2024-07-29 | $12.54 | $12.69 | $12.41 | $12.62 | $12.62 | 1,566,800 |
| 2024-07-26 | $12.14 | $12.48 | $12.14 | $12.42 | $12.42 | 1,193,240 |
| 2024-07-25 | $12.00 | $12.30 | $11.97 | $12.15 | $12.15 | 907,000 |
| 2024-07-24 | $12.17 | $12.22 | $12.00 | $12.03 | $12.03 | 1,175,710 |
| 2024-07-23 | $12.43 | $12.53 | $12.15 | $12.15 | $12.15 | 1,072,300 |
| 2024-07-22 | $12.44 | $12.57 | $12.38 | $12.46 | $12.46 | 1,160,600 |
| 2024-07-19 | $12.31 | $12.57 | $12.23 | $12.48 | $12.48 | 1,254,600 |
| 2024-07-18 | $12.39 | $12.42 | $12.12 | $12.41 | $12.41 | 1,289,300 |
| 2024-07-17 | $12.68 | $12.69 | $12.42 | $12.44 | $12.44 | 1,283,800 |
| 2024-07-16 | $12.74 | $12.79 | $12.56 | $12.63 | $12.63 | 1,011,500 |
| 2024-07-15 | $12.80 | $12.93 | $12.69 | $12.74 | $12.74 | 881,700 |
| 2024-07-12 | $12.98 | $13.07 | $12.84 | $12.91 | $12.91 | 847,600 |
| 2024-07-11 | $12.80 | $13.06 | $12.72 | $13.02 | $13.02 | 1,500,400 |
| 2024-07-10 | $12.74 | $12.87 | $12.60 | $12.65 | $12.65 | 1,170,000 |
| 2024-07-09 | $12.57 | $12.78 | $12.28 | $12.77 | $12.77 | 1,776,200 |
| 2024-07-08 | $12.99 | $12.99 | $12.54 | $12.60 | $12.60 | 1,319,600 |
| 2024-07-05 | $12.75 | $13.00 | $12.62 | $12.90 | $12.90 | 1,155,000 |
| 2024-07-04 | $13.08 | $13.18 | $12.72 | $12.77 | $12.77 | 1,387,800 |
| 2024-07-03 | $13.16 | $13.32 | $13.06 | $13.09 | $13.09 | 1,241,410 |
| 2024-07-02 | $13.34 | $13.38 | $13.18 | $13.23 | $13.23 | 2,266,210 |
| 2024-07-01 | $13.59 | $13.85 | $13.19 | $13.31 | $13.31 | 4,222,700 |
| 2024-06-28 | $12.87 | $13.24 | $12.84 | $13.03 | $13.03 | 1,309,700 |
| 2024-06-27 | $13.07 | $13.19 | $12.85 | $12.85 | $12.85 | 1,138,400 |
| 2024-06-26 | $12.80 | $13.09 | $12.67 | $13.07 | $13.07 | 1,474,700 |
| 2024-06-25 | $12.59 | $12.90 | $12.59 | $12.81 | $12.81 | 1,245,600 |
| 2024-06-24 | $13.02 | $13.05 | $12.50 | $12.60 | $12.60 | 1,813,200 |
| 2024-06-21 | $13.10 | $13.15 | $12.95 | $13.08 | $13.08 | 1,038,500 |
| 2024-06-20 | $13.23 | $13.45 | $13.00 | $13.04 | $13.04 | 1,713,200 |
| 2024-06-19 | $13.45 | $13.59 | $13.40 | $13.41 | $13.41 | 1,338,500 |
| 2024-06-18 | $13.27 | $13.44 | $13.23 | $13.44 | $13.44 | 1,382,800 |
| 2024-06-17 | $13.22 | $13.35 | $13.16 | $13.24 | $13.24 | 1,329,400 |
| 2024-06-14 | $13.12 | $13.30 | $13.05 | $13.25 | $13.25 | 1,442,700 |
| 2024-06-13 | $13.36 | $13.43 | $13.13 | $13.18 | $13.18 | 1,606,200 |
| 2024-06-12 | $13.17 | $13.40 | $13.09 | $13.35 | $13.35 | 1,367,310 |
| 2024-06-11 | $13.10 | $13.18 | $12.77 | $13.15 | $13.15 | 1,680,500 |
| 2024-06-07 | $13.05 | $13.18 | $12.85 | $13.15 | $13.15 | 2,487,800 |
| 2024-06-06 | $13.23 | $13.25 | $12.72 | $12.74 | $12.74 | 2,847,200 |
| 2024-06-05 | $13.39 | $13.45 | $13.15 | $13.17 | $13.17 | 1,981,300 |
| 2024-06-04 | $13.65 | $13.65 | $13.29 | $13.47 | $13.47 | 1,963,900 |
| 2024-06-03 | $14.11 | $14.11 | $13.51 | $13.65 | $13.65 | 1,991,400 |
| 2024-05-31 | $14.00 | $14.14 | $13.96 | $14.03 | $14.03 | 1,351,300 |
| 2024-05-30 | $14.20 | $14.30 | $13.97 | $14.02 | $14.02 | 1,995,600 |
| 2024-05-29 | $13.95 | $14.40 | $13.86 | $14.21 | $14.21 | 2,429,200 |
| 2024-05-28 | $13.74 | $14.17 | $13.74 | $13.95 | $13.95 | 2,687,700 |
| 2024-05-27 | $13.76 | $13.82 | $13.54 | $13.82 | $13.82 | 1,564,700 |
| 2024-05-24 | $13.73 | $13.82 | $13.62 | $13.67 | $13.67 | 1,615,200 |
| 2024-05-23 | $14.11 | $14.11 | $13.60 | $13.68 | $13.68 | 3,081,900 |
| 2024-05-22 | $14.27 | $14.50 | $14.10 | $14.19 | $14.19 | 2,828,600 |
| 2024-05-21 | $14.58 | $14.58 | $14.12 | $14.40 | $14.40 | 2,972,900 |
| 2024-05-20 | $14.44 | $14.64 | $14.37 | $14.63 | $14.63 | 2,891,810 |
| 2024-05-17 | $14.26 | $14.39 | $14.10 | $14.38 | $14.38 | 2,048,100 |
| 2024-05-16 | $14.48 | $14.49 | $14.18 | $14.20 | $14.20 | 2,071,900 |
| 2024-05-15 | $14.30 | $14.58 | $14.22 | $14.38 | $14.38 | 1,633,100 |
| 2024-05-14 | $14.25 | $14.47 | $14.22 | $14.36 | $14.36 | 1,780,600 |
| 2024-05-13 | $14.45 | $14.47 | $14.15 | $14.25 | $14.25 | 2,770,000 |
| 2024-05-10 | $14.89 | $14.93 | $14.59 | $14.61 | $14.61 | 3,013,200 |
| 2024-05-09 | $14.60 | $14.94 | $14.59 | $14.81 | $14.81 | 3,515,620 |
| 2024-05-08 | $14.65 | $14.80 | $14.54 | $14.57 | $14.57 | 2,735,100 |
| 2024-05-07 | $14.66 | $14.96 | $14.56 | $14.73 | $14.73 | 3,254,530 |
| 2024-05-06 | $14.41 | $14.68 | $14.26 | $14.66 | $14.66 | 3,597,300 |
| 2024-04-30 | $14.49 | $14.53 | $14.15 | $14.23 | $14.23 | 2,938,200 |
| 2024-04-29 | $14.15 | $14.46 | $14.15 | $14.44 | $14.44 | 2,817,200 |
| 2024-04-26 | $13.96 | $14.17 | $13.82 | $14.16 | $14.16 | 3,317,800 |
| 2024-04-25 | $13.95 | $14.20 | $13.76 | $13.97 | $13.97 | 3,101,800 |
| 2024-04-24 | $13.74 | $14.09 | $13.70 | $14.07 | $14.07 | 3,026,100 |
| 2024-04-23 | $13.74 | $13.98 | $13.68 | $13.74 | $13.74 | 3,052,500 |
| 2024-04-22 | $14.00 | $14.23 | $13.74 | $13.81 | $13.81 | 3,579,400 |
| 2024-04-19 | $14.03 | $14.43 | $13.95 | $14.11 | $14.11 | 3,889,600 |
| 2024-04-18 | $14.02 | $14.36 | $13.80 | $14.03 | $14.03 | 3,835,300 |
| 2024-04-17 | $13.20 | $14.04 | $13.20 | $14.01 | $14.01 | 5,006,700 |
| 2024-04-16 | $14.12 | $14.29 | $13.00 | $13.08 | $13.08 | 6,788,550 |
| 2024-04-15 | $15.05 | $15.08 | $14.00 | $14.33 | $14.33 | 7,365,610 |
| 2024-04-12 | $15.30 | $15.48 | $15.06 | $15.10 | $15.10 | 4,854,340 |
| 2024-04-11 | $15.02 | $15.60 | $14.91 | $15.21 | $15.21 | 6,203,350 |
| 2024-04-10 | $15.51 | $15.54 | $15.05 | $15.26 | $15.26 | 7,349,000 |
| 2024-04-09 | $14.84 | $15.85 | $14.84 | $15.72 | $15.72 | 11,078,050 |
| 2024-04-08 | $15.43 | $15.95 | $15.03 | $15.06 | $15.06 | 10,961,570 |
| 2024-04-03 | $15.17 | $15.66 | $14.91 | $15.41 | $15.41 | 8,959,210 |
| 2024-04-02 | $14.91 | $15.13 | $14.86 | $15.12 | $15.12 | 5,535,560 |
| 2024-04-01 | $15.02 | $15.27 | $14.79 | $14.92 | $14.92 | 6,461,110 |
| 2024-03-29 | $14.34 | $14.86 | $14.26 | $14.85 | $14.85 | 6,110,200 |
| 2024-03-28 | $13.81 | $14.42 | $13.81 | $14.21 | $14.21 | 4,014,200 |
| 2024-03-27 | $14.31 | $14.35 | $13.77 | $13.77 | $13.77 | 2,972,810 |
| 2024-03-26 | $14.16 | $14.39 | $14.00 | $14.35 | $14.35 | 3,108,320 |
| 2024-03-25 | $14.54 | $14.68 | $14.21 | $14.21 | $14.21 | 3,905,600 |
| 2024-03-22 | $14.76 | $14.85 | $14.40 | $14.56 | $14.56 | 4,387,300 |
| 2024-03-21 | $14.97 | $14.98 | $14.63 | $14.85 | $14.85 | 4,668,100 |
| 2024-03-20 | $14.93 | $14.98 | $14.76 | $14.94 | $14.94 | 4,723,800 |
| 2024-03-19 | $14.82 | $15.32 | $14.78 | $14.88 | $14.88 | 7,198,610 |
| 2024-03-18 | $14.98 | $15.05 | $14.67 | $14.90 | $14.90 | 6,960,710 |
| 2024-03-15 | $14.35 | $14.82 | $14.22 | $14.81 | $14.81 | 8,004,010 |
| 2024-03-14 | $14.45 | $14.74 | $14.28 | $14.46 | $14.46 | 6,279,620 |
| 2024-03-13 | $14.46 | $14.59 | $14.34 | $14.48 | $14.48 | 5,637,300 |
| 2024-03-12 | $14.55 | $14.67 | $14.34 | $14.56 | $14.56 | 7,221,640 |
| 2024-03-11 | $14.39 | $14.88 | $14.31 | $14.68 | $14.68 | 11,326,530 |
| 2024-03-08 | $14.51 | $14.78 | $14.12 | $14.41 | $14.41 | 15,539,520 |
| 2024-03-07 | $13.71 | $14.98 | $13.71 | $14.98 | $14.98 | 19,837,200 |
| 2024-03-06 | $13.38 | $13.75 | $13.27 | $13.62 | $13.62 | 2,925,500 |
| 2024-03-05 | $13.65 | $13.88 | $13.43 | $13.47 | $13.47 | 3,689,600 |
| 2024-03-04 | $13.72 | $13.75 | $13.33 | $13.68 | $13.68 | 4,292,300 |
| 2024-03-01 | $13.52 | $13.77 | $13.47 | $13.67 | $13.67 | 3,944,300 |
| 2024-02-29 | $13.08 | $13.56 | $13.02 | $13.55 | $13.55 | 4,950,000 |
| 2024-02-28 | $14.15 | $14.54 | $13.15 | $13.19 | $13.19 | 8,188,400 |
| 2024-02-27 | $13.61 | $14.10 | $13.57 | $14.09 | $14.09 | 4,837,150 |
| 2024-02-26 | $13.58 | $14.20 | $13.57 | $13.79 | $13.79 | 6,511,690 |
| 2024-02-23 | $13.24 | $13.55 | $13.13 | $13.52 | $13.52 | 4,842,610 |
| 2024-02-22 | $12.76 | $13.23 | $12.75 | $13.22 | $13.22 | 4,964,250 |
| 2024-02-21 | $12.46 | $13.18 | $12.41 | $12.86 | $12.86 | 6,646,040 |
| 2024-02-20 | $12.41 | $12.66 | $12.30 | $12.64 | $12.64 | 4,677,020 |
| 2024-02-19 | $12.42 | $12.73 | $12.20 | $12.65 | $12.65 | 8,559,860 |
| 2024-02-08 | $11.70 | $12.65 | $10.72 | $12.53 | $12.53 | 13,093,320 |
| 2024-02-07 | $11.63 | $12.68 | $11.11 | $11.80 | $11.80 | 10,602,550 |
| 2024-02-06 | $10.94 | $11.97 | $10.22 | $11.53 | $11.53 | 6,863,320 |
| 2024-02-05 | $12.33 | $12.34 | $11.24 | $11.24 | $11.24 | 5,340,000 |
| 2024-02-02 | $13.20 | $13.57 | $12.01 | $12.49 | $12.49 | 4,617,400 |
| 2024-02-01 | $13.56 | $13.63 | $12.97 | $13.27 | $13.27 | 4,161,000 |
| 2024-01-31 | $14.37 | $14.55 | $13.58 | $13.63 | $13.63 | 3,468,000 |
| 2024-01-30 | $14.81 | $15.03 | $14.23 | $14.36 | $14.36 | 3,400,950 |
| 2024-01-29 | $15.26 | $15.46 | $14.96 | $14.96 | $14.96 | 3,739,910 |
| 2024-01-26 | $15.15 | $15.53 | $15.14 | $15.27 | $15.27 | 3,651,600 |
| 2024-01-25 | $14.35 | $15.15 | $14.31 | $15.15 | $15.15 | 5,639,530 |
| 2024-01-24 | $13.99 | $14.38 | $13.75 | $14.33 | $14.33 | 4,143,800 |
| 2024-01-23 | $13.96 | $14.04 | $13.54 | $13.95 | $13.95 | 3,846,200 |
| 2024-01-22 | $15.02 | $15.04 | $13.96 | $14.04 | $14.04 | 4,052,100 |
| 2024-01-19 | $15.25 | $15.32 | $14.98 | $15.07 | $15.07 | 2,784,800 |
| 2024-01-18 | $15.71 | $15.74 | $14.91 | $15.24 | $15.24 | 4,714,800 |
| 2024-01-17 | $16.06 | $16.14 | $15.69 | $15.71 | $15.71 | 2,634,950 |
| 2024-01-16 | $16.30 | $16.36 | $15.80 | $16.05 | $16.05 | 3,681,950 |
| 2024-01-15 | $16.46 | $16.64 | $16.25 | $16.34 | $16.34 | 2,967,580 |
| 2024-01-12 | $16.69 | $16.97 | $16.50 | $16.53 | $16.53 | 2,676,930 |
| 2024-01-11 | $16.63 | $16.89 | $16.53 | $16.79 | $16.79 | 3,048,400 |
| 2024-01-10 | $16.83 | $16.98 | $16.53 | $16.63 | $16.63 | 3,447,300 |
| 2024-01-09 | $16.88 | $17.13 | $16.65 | $16.91 | $16.91 | 4,161,300 |
| 2024-01-08 | $17.12 | $17.29 | $16.78 | $16.83 | $16.83 | 3,022,100 |
| 2024-01-05 | $17.52 | $17.64 | $17.07 | $17.17 | $17.17 | 4,797,900 |
| 2024-01-04 | $17.66 | $17.69 | $17.33 | $17.43 | $17.43 | 3,212,600 |
| 2024-01-03 | $17.74 | $17.87 | $17.38 | $17.69 | $17.69 | 5,198,900 |
| 2024-01-02 | $17.69 | $18.03 | $17.55 | $17.85 | $17.85 | 6,972,600 |
| 2024-01-01 | $17.69 | $17.69 | $17.69 | $17.69 | $17.69 | 0 |
| 2023-12-29 | $17.67 | $17.81 | $17.59 | $17.69 | $17.69 | 5,986,000 |
| 2023-12-28 | $17.20 | $17.79 | $17.08 | $17.66 | $17.66 | 7,349,600 |
| 2023-12-27 | $16.85 | $17.35 | $16.46 | $17.18 | $17.18 | 4,529,600 |
| 2023-12-26 | $17.39 | $17.59 | $16.80 | $16.96 | $16.96 | 5,871,800 |
| 2023-12-25 | $17.42 | $17.84 | $17.17 | $17.41 | $17.41 | 6,607,000 |
| 2023-12-22 | $17.05 | $17.88 | $16.93 | $17.41 | $17.41 | 10,829,100 |
| 2023-12-21 | $17.00 | $17.10 | $16.52 | $16.92 | $16.92 | 7,400,200 |
| 2023-12-20 | $17.52 | $17.62 | $17.01 | $17.01 | $17.01 | 7,939,100 |
| 2023-12-19 | $17.75 | $18.09 | $17.23 | $17.43 | $17.43 | 11,244,540 |
| 2023-12-18 | $17.99 | $18.77 | $17.60 | $17.75 | $17.75 | 12,814,030 |
| 2023-12-15 | $18.08 | $18.88 | $17.93 | $18.23 | $18.23 | 16,016,220 |
| 2023-12-14 | $17.52 | $18.92 | $17.37 | $18.34 | $18.34 | 19,757,200 |
| 2023-12-13 | $17.52 | $18.14 | $17.30 | $17.66 | $17.66 | 13,835,670 |
| 2023-12-12 | $17.20 | $18.20 | $17.20 | $17.71 | $17.71 | 17,039,260 |
| 2023-12-11 | $16.65 | $17.85 | $16.18 | $17.52 | $17.52 | 19,822,510 |
| 2023-12-08 | $17.40 | $17.40 | $16.70 | $16.71 | $16.71 | 16,878,320 |
| 2023-12-07 | $16.98 | $18.35 | $16.85 | $17.87 | $17.87 | 25,782,980 |
| 2023-12-06 | $16.25 | $18.04 | $16.25 | $17.35 | $17.35 | 20,419,810 |
| 2023-12-05 | $16.42 | $16.58 | $16.23 | $16.40 | $16.40 | 3,951,550 |
| 2023-12-04 | $16.34 | $16.79 | $16.34 | $16.52 | $16.52 | 4,075,580 |
| 2023-12-01 | $16.24 | $16.43 | $16.16 | $16.34 | $16.34 | 2,159,500 |
| 2023-11-30 | $16.57 | $16.57 | $16.16 | $16.33 | $16.33 | 1,591,900 |
| 2023-11-29 | $16.44 | $16.63 | $16.40 | $16.49 | $16.49 | 2,150,500 |
| 2023-11-28 | $16.16 | $16.45 | $16.07 | $16.43 | $16.43 | 1,970,780 |
| 2023-11-27 | $16.25 | $16.35 | $16.06 | $16.24 | $16.24 | 1,903,240 |
| 2023-11-24 | $16.54 | $16.54 | $16.18 | $16.23 | $16.23 | 1,722,800 |
| 2023-11-23 | $16.28 | $16.48 | $16.18 | $16.47 | $16.47 | 2,017,100 |
| 2023-11-22 | $16.35 | $16.47 | $16.00 | $16.20 | $16.20 | 1,710,690 |
| 2023-11-21 | $16.55 | $16.67 | $16.36 | $16.43 | $16.43 | 1,854,040 |
| 2023-11-20 | $16.48 | $16.66 | $16.39 | $16.59 | $16.59 | 2,342,490 |
| 2023-11-17 | $16.26 | $16.55 | $16.18 | $16.50 | $16.50 | 2,875,500 |
| 2023-11-16 | $16.22 | $16.39 | $16.10 | $16.16 | $16.16 | 1,800,600 |
| 2023-11-15 | $16.18 | $16.35 | $16.17 | $16.28 | $16.28 | 1,696,400 |
| 2023-11-14 | $16.29 | $16.30 | $16.07 | $16.12 | $16.12 | 1,925,800 |
| 2023-11-13 | $16.14 | $16.25 | $16.07 | $16.23 | $16.23 | 2,294,670 |
| 2023-11-10 | $15.98 | $16.10 | $15.81 | $16.07 | $16.07 | 2,258,180 |
| 2023-11-09 | $15.88 | $16.08 | $15.80 | $15.92 | $15.92 | 1,739,900 |
| 2023-11-08 | $15.97 | $16.01 | $15.80 | $15.88 | $15.88 | 1,542,100 |
| 2023-11-07 | $15.96 | $16.05 | $15.85 | $16.01 | $16.01 | 1,866,620 |
| 2023-11-06 | $16.04 | $16.17 | $15.92 | $15.99 | $15.99 | 2,123,400 |
| 2023-11-03 | $15.88 | $16.06 | $15.72 | $15.91 | $15.91 | 2,122,030 |
| 2023-11-02 | $15.98 | $16.02 | $15.73 | $15.74 | $15.74 | 1,999,300 |
| 2023-11-01 | $15.88 | $16.02 | $15.73 | $15.98 | $15.98 | 2,384,480 |
| 2023-10-31 | $15.74 | $15.95 | $15.66 | $15.74 | $15.74 | 1,923,960 |
| 2023-10-30 | $15.61 | $15.86 | $15.52 | $15.77 | $15.77 | 2,399,250 |
| 2023-10-27 | $15.36 | $15.73 | $15.35 | $15.66 | $15.66 | 2,498,400 |
| 2023-10-26 | $15.33 | $15.57 | $15.17 | $15.52 | $15.52 | 2,864,630 |
| 2023-10-25 | $15.09 | $15.35 | $14.96 | $15.26 | $15.26 | 1,430,530 |
| 2023-10-24 | $14.62 | $15.10 | $14.50 | $15.07 | $15.07 | 2,680,180 |
| 2023-10-23 | $14.99 | $15.15 | $14.42 | $14.48 | $14.48 | 2,267,600 |
| 2023-10-20 | $14.98 | $15.29 | $14.93 | $15.03 | $15.03 | 1,360,900 |
| 2023-10-19 | $14.93 | $15.33 | $14.86 | $15.02 | $15.02 | 1,600,100 |
| 2023-10-18 | $15.23 | $15.34 | $14.93 | $14.97 | $14.97 | 1,475,330 |
| 2023-10-17 | $15.44 | $15.47 | $15.19 | $15.31 | $15.31 | 1,171,800 |
| 2023-10-16 | $15.26 | $15.47 | $15.17 | $15.36 | $15.36 | 2,577,060 |
| 2023-10-13 | $15.58 | $15.64 | $15.25 | $15.29 | $15.29 | 1,861,700 |
| 2023-10-12 | $15.38 | $15.68 | $15.31 | $15.64 | $15.64 | 1,791,500 |
| 2023-10-11 | $15.40 | $15.49 | $15.29 | $15.36 | $15.36 | 1,827,200 |
| 2023-10-10 | $15.36 | $15.50 | $15.27 | $15.32 | $15.32 | 1,968,800 |
| 2023-10-09 | $15.85 | $15.88 | $15.20 | $15.30 | $15.30 | 3,126,780 |
| 2023-09-28 | $15.56 | $15.88 | $15.56 | $15.83 | $15.83 | 2,034,500 |
| 2023-09-27 | $15.52 | $15.68 | $15.41 | $15.51 | $15.51 | 1,162,700 |
| 2023-09-26 | $15.75 | $15.75 | $15.39 | $15.49 | $15.49 | 1,404,000 |
| 2023-09-25 | $15.82 | $15.88 | $15.65 | $15.73 | $15.73 | 1,262,600 |
| 2023-09-22 | $15.72 | $15.84 | $15.47 | $15.83 | $15.83 | 1,605,700 |
| 2023-09-21 | $15.70 | $15.76 | $15.53 | $15.59 | $15.59 | 1,239,500 |
| 2023-09-20 | $15.74 | $15.89 | $15.66 | $15.68 | $15.68 | 1,613,500 |
| 2023-09-19 | $16.03 | $16.05 | $15.72 | $15.83 | $15.83 | 1,699,400 |
| 2023-09-18 | $15.78 | $16.05 | $15.62 | $16.02 | $16.02 | 2,372,300 |
| 2023-09-15 | $15.78 | $15.92 | $15.69 | $15.76 | $15.76 | 1,837,100 |
| 2023-09-14 | $15.77 | $15.86 | $15.64 | $15.71 | $15.71 | 1,756,200 |
| 2023-09-13 | $15.95 | $15.95 | $15.61 | $15.77 | $15.77 | 1,845,400 |
| 2023-09-12 | $15.97 | $16.09 | $15.84 | $15.86 | $15.86 | 1,597,200 |
| 2023-09-11 | $15.91 | $16.09 | $15.84 | $15.97 | $15.97 | 2,434,790 |
| 2023-09-08 | $16.06 | $16.17 | $15.93 | $15.95 | $15.95 | 1,809,900 |
| 2023-09-07 | $16.60 | $16.60 | $16.04 | $16.06 | $16.06 | 3,501,480 |
| 2023-09-06 | $16.61 | $16.64 | $16.28 | $16.49 | $16.49 | 6,456,270 |
| 2023-09-05 | $16.01 | $16.88 | $16.01 | $16.56 | $16.56 | 11,397,370 |
| 2023-09-04 | $15.82 | $16.31 | $15.70 | $16.21 | $16.21 | 7,462,200 |
| 2023-09-01 | $15.66 | $15.83 | $15.63 | $15.75 | $15.75 | 1,799,100 |
| 2023-08-31 | $15.70 | $15.88 | $15.63 | $15.63 | $15.63 | 2,633,600 |
| 2023-08-30 | $15.43 | $15.87 | $15.43 | $15.68 | $15.68 | 3,877,130 |
| 2023-08-29 | $14.75 | $15.47 | $14.75 | $15.40 | $15.40 | 2,523,810 |
| 2023-08-28 | $15.13 | $15.29 | $14.72 | $14.79 | $14.79 | 2,295,500 |
| 2023-08-25 | $14.74 | $14.97 | $14.49 | $14.52 | $14.52 | 1,671,120 |
| 2023-08-24 | $14.80 | $14.91 | $14.41 | $14.77 | $14.77 | 1,501,000 |
| 2023-08-23 | $15.13 | $15.13 | $14.68 | $14.69 | $14.69 | 1,309,500 |
| 2023-08-22 | $15.29 | $15.39 | $14.80 | $15.11 | $15.11 | 2,589,300 |
| 2023-08-21 | $15.24 | $15.44 | $15.16 | $15.24 | $15.24 | 1,850,900 |
| 2023-08-18 | $15.18 | $15.42 | $15.06 | $15.19 | $15.19 | 2,218,600 |
| 2023-08-17 | $15.01 | $15.21 | $14.80 | $15.17 | $15.17 | 1,777,100 |
| 2023-08-16 | $15.06 | $15.10 | $14.91 | $15.02 | $15.02 | 1,873,200 |
| 2023-08-15 | $15.13 | $15.19 | $14.87 | $15.15 | $15.15 | 1,531,800 |
| 2023-08-14 | $15.02 | $15.16 | $14.81 | $15.15 | $15.15 | 1,524,210 |
| 2023-08-11 | $15.29 | $15.34 | $15.06 | $15.08 | $15.08 | 1,358,800 |
| 2023-08-10 | $15.40 | $15.45 | $15.26 | $15.30 | $15.30 | 1,420,900 |
| 2023-08-09 | $15.44 | $15.54 | $15.38 | $15.41 | $15.41 | 1,517,600 |
| 2023-08-08 | $15.47 | $15.62 | $15.42 | $15.50 | $15.50 | 1,346,100 |
| 2023-08-07 | $15.53 | $15.66 | $15.38 | $15.57 | $15.57 | 1,931,100 |
| 2023-08-04 | $15.85 | $15.97 | $15.50 | $15.58 | $15.58 | 3,988,700 |
| 2023-08-03 | $15.69 | $15.94 | $15.61 | $15.92 | $15.92 | 4,029,800 |
| 2023-08-02 | $16.30 | $16.30 | $15.66 | $15.85 | $15.85 | 6,720,840 |
| 2023-08-01 | $15.98 | $16.30 | $15.60 | $16.30 | $16.30 | 3,542,880 |
| 2023-07-31 | $15.86 | $16.05 | $15.80 | $16.02 | $16.02 | 1,796,780 |
| 2023-07-28 | $15.77 | $15.93 | $15.63 | $15.86 | $15.86 | 1,691,640 |
| 2023-07-27 | $15.92 | $16.03 | $15.79 | $15.83 | $15.83 | 1,300,300 |
| 2023-07-26 | $15.85 | $15.95 | $15.72 | $15.88 | $15.88 | 1,361,300 |
| 2023-07-25 | $15.70 | $15.87 | $15.65 | $15.84 | $15.84 | 1,860,400 |
| 2023-07-24 | $15.56 | $15.75 | $15.47 | $15.56 | $15.56 | 1,211,900 |
| 2023-07-21 | $15.70 | $15.81 | $15.58 | $15.58 | $15.58 | 1,435,920 |
| 2023-07-20 | $16.00 | $16.05 | $15.76 | $15.77 | $15.77 | 1,740,410 |
| 2023-07-19 | $16.08 | $16.19 | $15.89 | $15.93 | $15.93 | 1,909,700 |
| 2023-07-18 | $15.75 | $16.10 | $15.75 | $16.08 | $16.08 | 2,747,670 |
| 2023-07-17 | $15.82 | $15.95 | $15.53 | $15.80 | $15.80 | 2,594,000 |
| 2023-07-14 | $16.02 | $16.17 | $15.82 | $15.85 | $15.85 | 2,316,800 |
| 2023-07-13 | $15.90 | $16.18 | $15.89 | $16.03 | $16.03 | 3,271,540 |
| 2023-07-12 | $15.83 | $16.09 | $15.72 | $15.83 | $15.83 | 3,842,460 |
| 2023-07-11 | $15.80 | $15.96 | $15.58 | $15.94 | $15.94 | 2,585,090 |
| 2023-07-10 | $15.93 | $16.10 | $15.69 | $15.74 | $15.74 | 2,698,300 |
| 2023-07-07 | $16.07 | $16.13 | $15.63 | $15.90 | $15.90 | 5,206,740 |
| 2023-07-06 | $16.50 | $16.53 | $16.00 | $16.15 | $16.15 | 8,285,340 |
| 2023-07-05 | $15.88 | $16.98 | $15.85 | $16.80 | $16.80 | 12,149,620 |
| 2023-07-04 | $15.80 | $15.96 | $15.80 | $15.92 | $15.92 | 2,166,600 |
| 2023-07-03 | $15.80 | $16.00 | $15.70 | $15.80 | $15.80 | 2,651,500 |
| 2023-06-30 | $15.82 | $15.93 | $15.65 | $15.80 | $15.80 | 2,779,700 |
| 2023-06-29 | $15.38 | $15.90 | $15.28 | $15.79 | $15.79 | 4,600,030 |
| 2023-06-28 | $15.39 | $15.39 | $14.97 | $15.35 | $15.35 | 2,010,710 |
| 2023-06-27 | $14.90 | $15.39 | $14.88 | $15.33 | $15.33 | 2,065,000 |
| 2023-06-26 | $15.11 | $15.27 | $14.86 | $14.92 | $14.92 | 1,937,700 |
| 2023-06-21 | $15.43 | $15.49 | $15.15 | $15.17 | $15.17 | 1,702,300 |
| 2023-06-20 | $15.50 | $15.54 | $15.27 | $15.42 | $15.42 | 1,943,100 |
| 2023-06-19 | $15.43 | $15.64 | $15.32 | $15.45 | $15.45 | 2,343,020 |
| 2023-06-16 | $15.11 | $15.56 | $15.11 | $15.47 | $15.47 | 2,521,200 |
| 2023-06-15 | $15.13 | $15.26 | $15.06 | $15.25 | $15.25 | 851,700 |
| 2023-06-14 | $15.30 | $15.30 | $15.14 | $15.14 | $15.09 | 858,900 |
| 2023-06-13 | $15.05 | $15.28 | $14.94 | $15.23 | $15.18 | 1,208,780 |
| 2023-06-12 | $14.78 | $15.08 | $14.72 | $15.06 | $15.01 | 1,291,400 |
| 2023-06-09 | $14.83 | $14.93 | $14.72 | $14.75 | $14.70 | 1,352,420 |
| 2023-06-08 | $14.95 | $15.03 | $14.74 | $14.88 | $14.83 | 1,031,500 |
| 2023-06-07 | $15.10 | $15.16 | $14.94 | $14.96 | $14.91 | 1,237,100 |
| 2023-06-06 | $15.42 | $15.43 | $15.07 | $15.08 | $15.03 | 1,333,000 |
| 2023-06-05 | $15.29 | $15.43 | $15.23 | $15.40 | $15.35 | 1,414,800 |
| 2023-06-02 | $15.12 | $15.30 | $14.95 | $15.29 | $15.24 | 1,522,100 |
| 2023-06-01 | $14.93 | $15.15 | $14.87 | $15.00 | $15.00 | 1,415,100 |
| 2023-05-31 | $15.11 | $15.18 | $15.01 | $15.04 | $15.04 | 1,199,300 |
| 2023-05-30 | $15.11 | $15.19 | $14.86 | $15.08 | $15.08 | 1,583,800 |
| 2023-05-29 | $15.40 | $15.43 | $15.06 | $15.12 | $15.12 | 1,352,280 |
| 2023-05-26 | $15.19 | $15.41 | $15.03 | $15.38 | $15.38 | 1,714,200 |
| 2023-05-25 | $15.22 | $15.30 | $15.00 | $15.15 | $15.15 | 1,473,120 |
| 2023-05-24 | $15.18 | $15.32 | $15.18 | $15.24 | $15.24 | 1,086,600 |
| 2023-05-23 | $15.49 | $15.49 | $15.20 | $15.25 | $15.25 | 1,387,900 |
| 2023-05-22 | $15.47 | $15.53 | $15.34 | $15.41 | $15.41 | 1,174,100 |
| 2023-05-19 | $15.29 | $15.49 | $15.18 | $15.44 | $15.44 | 1,467,420 |
| 2023-05-18 | $15.14 | $15.31 | $15.13 | $15.28 | $15.28 | 1,446,730 |
| 2023-05-17 | $15.00 | $15.25 | $14.94 | $15.22 | $15.22 | 1,900,930 |
| 2023-05-16 | $15.08 | $15.14 | $14.94 | $14.99 | $14.99 | 789,500 |
| 2023-05-15 | $14.94 | $15.10 | $14.74 | $15.09 | $15.09 | 1,182,700 |
| 2023-05-12 | $15.15 | $15.15 | $14.83 | $14.83 | $14.83 | 1,245,810 |
| 2023-05-11 | $14.92 | $15.22 | $14.80 | $15.11 | $15.11 | 2,002,830 |
| 2023-05-10 | $14.86 | $14.97 | $14.80 | $14.88 | $14.88 | 961,000 |
| 2023-05-09 | $14.93 | $15.15 | $14.76 | $14.87 | $14.87 | 2,262,300 |
| 2023-05-08 | $14.69 | $14.92 | $14.66 | $14.88 | $14.88 | 1,350,840 |
| 2023-05-05 | $14.61 | $14.73 | $14.43 | $14.69 | $14.69 | 1,409,700 |
| 2023-05-04 | $14.37 | $14.69 | $14.26 | $14.65 | $14.65 | 1,641,610 |
| 2023-05-03 | $14.44 | $14.44 | $14.44 | $14.44 | $14.44 | 0 |
| 2023-05-02 | $14.44 | $14.44 | $14.44 | $14.44 | $14.44 | 0 |
| 2023-04-28 | $14.18 | $14.47 | $14.08 | $14.44 | $14.44 | 1,440,970 |
| 2023-04-27 | $14.03 | $14.27 | $13.98 | $14.10 | $14.10 | 1,002,200 |
| 2023-04-26 | $13.68 | $14.08 | $13.67 | $14.02 | $14.02 | 1,014,540 |
| 2023-04-25 | $14.12 | $14.18 | $13.50 | $13.70 | $13.70 | 1,506,530 |
| 2023-04-24 | $14.09 | $14.17 | $13.95 | $14.08 | $14.08 | 1,035,000 |
| 2023-04-21 | $14.42 | $14.46 | $14.05 | $14.09 | $14.09 | 1,775,420 |
| 2023-04-20 | $14.89 | $14.90 | $14.36 | $14.42 | $14.42 | 1,986,400 |
| 2023-04-19 | $14.90 | $14.98 | $14.78 | $14.83 | $14.83 | 969,830 |
| 2023-04-18 | $15.18 | $15.18 | $14.83 | $14.87 | $14.87 | 1,568,100 |
| 2023-04-17 | $15.17 | $15.18 | $15.00 | $15.14 | $15.14 | 1,665,330 |
| 2023-04-14 | $15.05 | $15.12 | $14.95 | $15.10 | $15.10 | 1,564,520 |
| 2023-04-13 | $15.10 | $15.16 | $14.86 | $14.95 | $14.95 | 1,615,100 |
| 2023-04-12 | $14.85 | $15.10 | $14.85 | $15.10 | $15.10 | 1,506,920 |
| 2023-04-11 | $14.83 | $14.88 | $14.65 | $14.87 | $14.87 | 967,730 |
| 2023-04-10 | $15.00 | $15.00 | $14.70 | $14.83 | $14.83 | 1,525,800 |
| 2023-04-07 | $15.00 | $15.04 | $14.91 | $14.98 | $14.98 | 1,536,200 |
| 2023-04-06 | $14.72 | $14.98 | $14.72 | $14.95 | $14.95 | 1,475,940 |
| 2023-04-05 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 0 |
| 2023-04-04 | $15.05 | $15.05 | $14.74 | $14.74 | $14.74 | 2,001,400 |
| 2023-04-03 | $14.85 | $15.08 | $14.84 | $15.06 | $15.06 | 1,799,540 |
| 2023-03-31 | $14.85 | $14.96 | $14.80 | $14.95 | $14.95 | 1,227,580 |
| 2023-03-30 | $14.89 | $14.94 | $14.61 | $14.85 | $14.85 | 1,337,800 |
| 2023-03-29 | $15.06 | $15.11 | $14.76 | $14.80 | $14.80 | 2,524,100 |
| 2023-03-28 | $15.32 | $15.35 | $15.03 | $15.05 | $15.05 | 2,254,100 |
| 2023-03-27 | $15.26 | $15.36 | $15.16 | $15.28 | $15.28 | 2,290,000 |
| 2023-03-24 | $15.58 | $15.63 | $15.26 | $15.31 | $15.31 | 3,566,560 |
| 2023-03-23 | $15.80 | $15.80 | $15.41 | $15.51 | $15.51 | 5,448,780 |
| 2023-03-22 | $15.98 | $16.05 | $15.80 | $15.90 | $15.90 | 3,235,000 |
| 2023-03-21 | $15.90 | $15.98 | $15.80 | $15.97 | $15.97 | 3,411,400 |
| 2023-03-20 | $15.91 | $16.00 | $15.50 | $15.85 | $15.85 | 5,531,870 |
| 2023-03-17 | $15.79 | $16.19 | $15.71 | $16.10 | $16.10 | 7,246,520 |
| 2023-03-16 | $15.82 | $16.05 | $15.66 | $15.81 | $15.81 | 5,069,440 |
| 2023-03-15 | $16.10 | $16.10 | $15.81 | $15.82 | $15.82 | 5,500,220 |
| 2023-03-14 | $16.02 | $16.40 | $15.75 | $15.94 | $15.94 | 8,636,400 |
| 2023-03-13 | $15.40 | $16.98 | $15.36 | $16.32 | $16.32 | 13,880,140 |
| 2023-03-10 | $15.60 | $15.69 | $15.27 | $15.44 | $15.44 | 5,485,700 |
| 2023-03-09 | $15.78 | $16.15 | $15.45 | $15.80 | $15.80 | 8,361,100 |
| 2023-03-08 | $16.03 | $16.18 | $15.74 | $15.94 | $15.94 | 7,366,200 |
| 2023-03-07 | $15.94 | $16.96 | $15.83 | $16.29 | $16.29 | 10,923,160 |
| 2023-03-06 | $15.96 | $16.13 | $15.72 | $15.88 | $15.88 | 5,354,330 |
| 2023-03-03 | $15.80 | $16.48 | $15.62 | $16.05 | $16.05 | 8,563,440 |
| 2023-03-02 | $15.59 | $15.98 | $15.50 | $15.61 | $15.61 | 3,945,890 |
| 2023-03-01 | $15.36 | $15.54 | $15.29 | $15.53 | $15.53 | 1,297,460 |
| 2023-02-28 | $15.30 | $15.39 | $15.14 | $15.33 | $15.33 | 987,900 |
| 2023-02-27 | $15.45 | $15.48 | $15.13 | $15.18 | $15.18 | 1,383,100 |
| 2023-02-24 | $15.58 | $15.58 | $15.38 | $15.45 | $15.45 | 1,646,600 |
| 2023-02-23 | $15.52 | $15.65 | $15.45 | $15.53 | $15.53 | 1,055,920 |
| 2023-02-22 | $15.51 | $15.60 | $15.44 | $15.55 | $15.55 | 910,400 |
| 2023-02-21 | $15.48 | $15.73 | $15.40 | $15.59 | $15.59 | 1,511,140 |
| 2023-02-20 | $15.31 | $15.42 | $15.12 | $15.40 | $15.40 | 1,600,320 |
| 2023-02-17 | $15.38 | $15.52 | $15.23 | $15.31 | $15.31 | 1,670,540 |
| 2023-02-16 | $15.80 | $15.87 | $15.18 | $15.32 | $15.32 | 2,442,520 |
| 2023-02-15 | $15.90 | $15.93 | $15.77 | $15.83 | $15.83 | 1,289,950 |
| 2023-02-14 | $15.87 | $15.95 | $15.72 | $15.82 | $15.82 | 1,358,700 |
| 2023-02-13 | $15.58 | $15.84 | $15.58 | $15.82 | $15.82 | 1,805,580 |
| 2023-02-10 | $15.71 | $15.81 | $15.58 | $15.66 | $15.66 | 1,506,780 |
| 2023-02-09 | $15.44 | $15.75 | $15.44 | $15.72 | $15.72 | 1,779,200 |
| 2023-02-08 | $15.63 | $15.65 | $15.46 | $15.49 | $15.49 | 1,182,720 |
| 2023-02-07 | $15.58 | $15.65 | $15.46 | $15.64 | $15.64 | 1,672,880 |
| 2023-02-06 | $15.61 | $15.65 | $15.42 | $15.56 | $15.56 | 1,843,130 |
| 2023-02-03 | $15.74 | $15.78 | $15.48 | $15.73 | $15.73 | 2,385,240 |
| 2023-02-02 | $15.71 | $15.72 | $15.53 | $15.62 | $15.62 | 3,065,670 |
| 2023-02-01 | $15.28 | $15.84 | $15.25 | $15.71 | $15.71 | 4,243,250 |
| 2023-01-31 | $15.10 | $15.28 | $15.08 | $15.25 | $15.25 | 1,568,200 |
| 2023-01-30 | $15.19 | $15.30 | $15.12 | $15.19 | $15.19 | 2,249,630 |
| 2023-01-20 | $14.83 | $15.02 | $14.80 | $15.01 | $15.01 | 1,319,390 |
| 2023-01-19 | $14.64 | $14.84 | $14.55 | $14.83 | $14.83 | 1,281,810 |
| 2023-01-18 | $14.38 | $14.66 | $14.33 | $14.61 | $14.61 | 1,384,490 |
| 2023-01-17 | $14.42 | $14.49 | $14.37 | $14.43 | $14.43 | 873,860 |
| 2023-01-16 | $14.25 | $14.48 | $14.21 | $14.43 | $14.43 | 1,098,400 |
| 2023-01-13 | $14.38 | $14.38 | $14.12 | $14.25 | $14.25 | 993,100 |
| 2023-01-12 | $14.36 | $14.50 | $14.21 | $14.24 | $14.24 | 1,043,680 |
| 2023-01-11 | $14.48 | $14.55 | $14.23 | $14.23 | $14.23 | 902,600 |
| 2023-01-10 | $14.67 | $14.67 | $14.41 | $14.42 | $14.42 | 1,069,000 |
| 2023-01-09 | $14.47 | $14.66 | $14.42 | $14.58 | $14.58 | 1,760,420 |
| 2023-01-06 | $14.23 | $14.53 | $14.23 | $14.38 | $14.38 | 1,504,830 |
| 2023-01-05 | $14.23 | $14.37 | $14.18 | $14.30 | $14.30 | 1,281,720 |
| 2023-01-04 | $14.15 | $14.31 | $14.07 | $14.23 | $14.23 | 1,266,200 |
| 2023-01-03 | $13.94 | $14.26 | $13.93 | $14.20 | $14.20 | 1,707,300 |
| 2023-01-02 | $13.93 | $13.93 | $13.93 | $13.93 | $13.93 | 0 |
| 2022-12-30 | $13.94 | $14.07 | $13.89 | $13.93 | $13.93 | 577,800 |
| 2022-12-29 | $14.08 | $14.08 | $13.90 | $13.92 | $13.92 | 536,000 |
| 2022-12-28 | $14.18 | $14.20 | $14.00 | $14.06 | $14.06 | 813,100 |
| 2022-12-27 | $13.91 | $14.21 | $13.87 | $14.20 | $14.20 | 1,133,800 |
| 2022-12-26 | $13.68 | $13.92 | $13.68 | $13.91 | $13.91 | 851,500 |
| 2022-12-23 | $13.74 | $13.89 | $13.61 | $13.69 | $13.69 | 1,152,400 |
| 2022-12-22 | $14.17 | $14.25 | $13.72 | $13.75 | $13.75 | 1,428,300 |
| 2022-12-21 | $14.44 | $14.49 | $14.06 | $14.12 | $14.12 | 1,074,000 |
| 2022-12-20 | $14.35 | $14.49 | $14.27 | $14.47 | $14.47 | 645,200 |
| 2022-12-19 | $14.82 | $14.92 | $14.30 | $14.35 | $14.35 | 1,552,100 |
| 2022-12-16 | $15.20 | $15.21 | $14.80 | $14.83 | $14.83 | 1,684,180 |
| 2022-12-15 | $15.10 | $15.25 | $15.00 | $15.21 | $15.21 | 1,662,210 |
| 2022-12-14 | $14.96 | $15.31 | $14.90 | $15.11 | $15.11 | 2,362,100 |
| 2022-12-13 | $14.76 | $15.38 | $14.70 | $14.89 | $14.89 | 2,953,700 |
| 2022-12-12 | $15.18 | $15.19 | $14.72 | $14.72 | $14.72 | 1,964,500 |
| 2022-12-09 | $15.16 | $15.20 | $15.00 | $15.18 | $15.18 | 1,204,800 |
| 2022-12-08 | $15.12 | $15.26 | $15.08 | $15.12 | $15.12 | 1,344,300 |
| 2022-12-07 | $15.19 | $15.27 | $15.10 | $15.22 | $15.22 | 1,346,420 |
| 2022-12-06 | $15.35 | $15.37 | $15.15 | $15.25 | $15.25 | 1,613,600 |
| 2022-12-05 | $15.08 | $15.41 | $15.02 | $15.32 | $15.32 | 2,827,400 |
| 2022-12-01 | $14.90 | $15.06 | $14.89 | $15.00 | $15.00 | 1,786,700 |
| 2022-11-30 | $14.85 | $14.93 | $14.69 | $14.86 | $14.86 | 1,222,900 |
| 2022-11-29 | $14.59 | $14.88 | $14.59 | $14.83 | $14.83 | 1,598,900 |
| 2022-11-28 | $14.80 | $14.82 | $14.41 | $14.59 | $14.59 | 2,466,720 |
| 2022-11-25 | $14.93 | $15.11 | $14.80 | $14.87 | $14.87 | 1,790,600 |
| 2022-11-24 | $15.17 | $15.19 | $14.87 | $14.93 | $14.93 | 2,481,700 |
| 2022-11-23 | $14.91 | $15.45 | $14.91 | $15.17 | $15.17 | 4,049,220 |
| 2022-11-22 | $15.01 | $15.15 | $14.87 | $14.92 | $14.92 | 1,942,250 |
| 2022-11-21 | $14.88 | $15.01 | $14.70 | $14.98 | $14.98 | 1,348,660 |
| 2022-11-18 | $14.95 | $15.03 | $14.85 | $14.87 | $14.87 | 1,586,240 |
| 2022-11-17 | $14.95 | $14.95 | $14.72 | $14.95 | $14.95 | 1,394,800 |
| 2022-11-16 | $15.02 | $15.11 | $14.88 | $14.92 | $14.92 | 1,377,530 |
| 2022-11-15 | $14.75 | $15.02 | $14.71 | $15.02 | $15.02 | 1,340,700 |
| 2022-11-14 | $14.97 | $15.05 | $14.69 | $14.78 | $14.78 | 1,391,760 |
| 2022-11-11 | $15.15 | $15.27 | $14.91 | $14.91 | $14.91 | 1,608,050 |
| 2022-11-10 | $15.00 | $15.05 | $14.82 | $14.92 | $14.92 | 1,365,700 |
| 2022-11-09 | $15.17 | $15.17 | $14.94 | $14.94 | $14.94 | 1,241,120 |
| 2022-11-08 | $15.01 | $15.14 | $15.01 | $15.11 | $15.11 | 1,269,820 |
| 2022-11-07 | $14.99 | $15.29 | $14.98 | $15.14 | $15.14 | 2,146,750 |
| 2022-11-04 | $14.83 | $15.11 | $14.82 | $15.05 | $15.05 | 2,237,420 |
| 2022-11-03 | $14.61 | $14.95 | $14.54 | $14.89 | $14.89 | 2,147,850 |
| 2022-11-02 | $14.64 | $14.83 | $14.53 | $14.68 | $14.68 | 1,981,400 |
| 2022-11-01 | $14.00 | $14.68 | $14.00 | $14.66 | $14.66 | 2,632,800 |
| 2022-10-31 | $13.87 | $14.15 | $13.80 | $13.95 | $13.95 | 1,284,400 |
| 2022-10-28 | $14.60 | $14.60 | $13.80 | $13.87 | $13.87 | 1,851,200 |
| 2022-10-27 | $14.50 | $14.72 | $14.50 | $14.52 | $14.52 | 1,279,700 |
| 2022-10-26 | $14.18 | $14.59 | $14.18 | $14.49 | $14.49 | 2,083,000 |
| 2022-10-25 | $14.24 | $14.33 | $13.95 | $14.16 | $14.16 | 1,699,900 |
| 2022-10-24 | $14.46 | $14.70 | $14.15 | $14.30 | $14.30 | 1,792,600 |
| 2022-10-21 | $14.48 | $14.61 | $14.39 | $14.45 | $14.45 | 1,227,400 |
| 2022-10-20 | $14.57 | $14.69 | $14.35 | $14.44 | $14.44 | 1,638,520 |
| 2022-10-19 | $14.71 | $14.78 | $14.55 | $14.60 | $14.60 | 1,123,100 |
| 2022-10-18 | $14.80 | $14.89 | $14.67 | $14.71 | $14.71 | 1,231,600 |
| 2022-10-17 | $14.60 | $14.82 | $14.52 | $14.79 | $14.79 | 1,860,700 |
| 2022-10-14 | $14.29 | $14.66 | $14.25 | $14.63 | $14.63 | 2,110,800 |
| 2022-10-13 | $13.99 | $14.38 | $13.82 | $14.25 | $14.25 | 1,728,520 |
| 2022-10-12 | $13.52 | $14.00 | $13.41 | $14.00 | $14.00 | 1,338,400 |
| 2022-10-11 | $13.30 | $13.66 | $13.28 | $13.66 | $13.66 | 1,207,800 |
| 2022-10-10 | $13.71 | $13.84 | $13.33 | $13.35 | $13.35 | 1,197,980 |
| 2022-09-30 | $14.12 | $14.13 | $13.65 | $13.70 | $13.70 | 2,051,900 |
| 2022-09-29 | $14.43 | $14.57 | $14.04 | $14.12 | $14.12 | 2,138,420 |
| 2022-09-28 | $14.33 | $14.94 | $14.17 | $14.30 | $14.30 | 4,364,100 |
| 2022-09-27 | $14.05 | $14.37 | $14.05 | $14.35 | $14.35 | 1,119,400 |
| 2022-09-26 | $14.25 | $14.32 | $13.98 | $14.05 | $14.05 | 2,040,330 |
| 2022-09-23 | $14.77 | $15.06 | $14.20 | $14.48 | $14.48 | 2,153,500 |
| 2022-09-22 | $14.62 | $14.89 | $14.60 | $14.70 | $14.70 | 1,215,100 |
| 2022-09-21 | $14.48 | $14.84 | $14.32 | $14.72 | $14.72 | 1,739,900 |
| 2022-09-20 | $14.03 | $14.54 | $14.03 | $14.48 | $14.48 | 1,486,390 |
| 2022-09-19 | $14.20 | $14.30 | $13.94 | $14.03 | $14.03 | 1,539,100 |
| 2022-09-16 | $14.39 | $14.52 | $14.20 | $14.22 | $14.22 | 1,573,500 |
| 2022-09-15 | $15.18 | $15.18 | $14.30 | $14.45 | $14.45 | 2,646,700 |
| 2022-09-14 | $15.01 | $15.18 | $14.93 | $15.08 | $15.08 | 1,711,700 |
| 2022-09-13 | $15.26 | $15.43 | $15.12 | $15.20 | $15.20 | 1,771,100 |
| 2022-09-12 | $15.26 | $15.26 | $15.26 | $15.26 | $15.26 | 0 |
| 2022-09-09 | $15.31 | $15.45 | $15.13 | $15.26 | $15.26 | 1,368,700 |
| 2022-09-08 | $15.46 | $15.66 | $15.31 | $15.32 | $15.32 | 1,626,300 |
| 2022-09-07 | $15.38 | $15.56 | $15.30 | $15.49 | $15.49 | 1,793,040 |
| 2022-09-06 | $15.33 | $15.45 | $15.16 | $15.38 | $15.38 | 1,656,500 |
| 2022-09-05 | $15.16 | $15.39 | $15.15 | $15.21 | $15.21 | 1,673,900 |
| 2022-09-02 | $15.04 | $15.23 | $14.97 | $15.15 | $15.15 | 1,653,710 |
| 2022-09-01 | $15.10 | $15.23 | $14.94 | $15.02 | $15.02 | 1,692,900 |
| 2022-08-31 | $15.46 | $15.53 | $14.95 | $15.02 | $15.02 | 2,829,400 |
| 2022-08-30 | $15.60 | $15.80 | $15.43 | $15.57 | $15.57 | 1,620,300 |
| 2022-08-29 | $15.34 | $15.86 | $15.02 | $15.70 | $15.70 | 2,544,800 |
| 2022-08-26 | $15.16 | $15.68 | $15.16 | $15.42 | $15.42 | 2,297,490 |
| 2022-08-25 | $15.28 | $15.42 | $15.06 | $15.26 | $15.26 | 2,815,150 |
| 2022-08-24 | $16.36 | $16.43 | $15.21 | $15.25 | $15.25 | 5,998,000 |
| 2022-08-23 | $16.34 | $16.53 | $16.16 | $16.35 | $16.35 | 2,198,800 |
| 2022-08-22 | $16.40 | $16.48 | $16.00 | $16.42 | $16.42 | 3,686,300 |
| 2022-08-19 | $17.09 | $17.43 | $16.43 | $16.50 | $16.50 | 5,122,200 |
| 2022-08-18 | $16.70 | $17.19 | $16.70 | $17.07 | $17.07 | 4,114,700 |
| 2022-08-17 | $17.20 | $17.30 | $16.76 | $16.82 | $16.82 | 4,365,300 |
| 2022-08-16 | $17.20 | $17.37 | $16.95 | $17.19 | $17.19 | 4,412,830 |
| 2022-08-15 | $16.90 | $17.33 | $16.71 | $17.22 | $17.22 | 3,993,030 |
| 2022-08-12 | $17.18 | $17.59 | $17.01 | $17.05 | $17.05 | 6,451,000 |
| 2022-08-11 | $17.24 | $17.32 | $16.96 | $17.20 | $17.20 | 4,963,000 |
| 2022-08-10 | $17.32 | $17.44 | $17.04 | $17.21 | $17.21 | 4,269,900 |
| 2022-08-09 | $17.46 | $17.48 | $17.12 | $17.35 | $17.35 | 4,734,000 |
| 2022-08-08 | $16.84 | $17.36 | $16.60 | $17.31 | $17.31 | 7,821,500 |
| 2022-08-05 | $17.12 | $17.32 | $16.34 | $16.84 | $16.84 | 8,949,100 |
| 2022-08-04 | $17.01 | $17.39 | $16.63 | $16.97 | $16.97 | 13,161,600 |
| 2022-08-03 | $16.46 | $18.37 | $16.32 | $17.10 | $17.10 | 20,284,460 |
| 2022-08-02 | $17.06 | $17.17 | $15.98 | $16.70 | $16.70 | 6,968,800 |
| 2022-08-01 | $17.27 | $17.55 | $16.76 | $17.43 | $17.43 | 5,284,950 |
| 2022-07-29 | $17.60 | $17.64 | $17.22 | $17.26 | $17.26 | 3,978,000 |
| 2022-07-28 | $17.02 | $17.77 | $16.86 | $17.60 | $17.60 | 5,702,100 |
| 2022-07-27 | $16.52 | $17.08 | $16.38 | $17.00 | $17.00 | 2,613,800 |
| 2022-07-26 | $16.35 | $16.56 | $16.11 | $16.52 | $16.52 | 2,118,100 |
| 2022-07-25 | $16.73 | $16.89 | $16.26 | $16.36 | $16.36 | 2,089,900 |
| 2022-07-22 | $16.88 | $17.04 | $16.57 | $16.73 | $16.73 | 2,530,800 |
| 2022-07-21 | $16.93 | $17.24 | $16.86 | $16.88 | $16.88 | 3,212,500 |
| 2022-07-20 | $17.09 | $17.18 | $16.85 | $17.09 | $17.09 | 2,843,300 |
| 2022-07-19 | $16.70 | $17.10 | $16.58 | $17.08 | $17.08 | 4,931,900 |
| 2022-07-18 | $16.44 | $16.82 | $16.44 | $16.68 | $16.68 | 3,319,300 |
| 2022-07-15 | $16.72 | $16.85 | $16.50 | $16.52 | $16.52 | 3,144,500 |
| 2022-07-14 | $15.97 | $16.78 | $15.81 | $16.72 | $16.72 | 4,555,200 |
| 2022-07-13 | $15.80 | $16.14 | $15.62 | $15.98 | $15.98 | 2,309,400 |
| 2022-07-12 | $16.14 | $16.18 | $15.72 | $15.87 | $15.87 | 2,673,700 |
| 2022-07-11 | $16.60 | $16.63 | $15.92 | $16.03 | $16.03 | 3,829,400 |
| 2022-07-08 | $16.94 | $17.09 | $16.53 | $16.58 | $16.58 | 3,333,400 |
| 2022-07-07 | $16.30 | $17.17 | $16.25 | $16.98 | $16.98 | 5,612,120 |
| 2022-07-06 | $16.69 | $16.70 | $16.10 | $16.31 | $16.31 | 4,332,870 |
| 2022-07-05 | $16.52 | $17.08 | $16.35 | $16.88 | $16.88 | 6,019,910 |
| 2022-07-04 | $16.56 | $16.92 | $16.45 | $16.61 | $16.61 | 4,502,750 |
| 2022-07-01 | $16.45 | $16.78 | $16.21 | $16.57 | $16.57 | 3,477,600 |
| 2022-06-30 | $16.05 | $16.65 | $15.97 | $16.52 | $16.52 | 4,221,410 |
| 2022-06-29 | $16.98 | $16.98 | $15.95 | $16.00 | $16.00 | 4,684,100 |
| 2022-06-28 | $16.18 | $17.00 | $16.06 | $16.80 | $16.80 | 6,720,700 |
| 2022-06-27 | $15.92 | $16.27 | $15.83 | $16.21 | $16.21 | 4,108,700 |
| 2022-06-24 | $15.53 | $16.00 | $15.42 | $15.88 | $15.88 | 3,471,410 |
| 2022-06-23 | $15.09 | $15.50 | $14.90 | $15.50 | $15.50 | 2,844,900 |
| 2022-06-22 | $15.31 | $15.40 | $15.03 | $15.10 | $15.10 | 1,669,900 |
| 2022-06-21 | $15.88 | $15.88 | $15.10 | $15.33 | $15.33 | 3,095,500 |
| 2022-06-20 | $15.90 | $16.21 | $15.77 | $15.86 | $15.86 | 3,102,200 |
| 2022-06-17 | $15.61 | $16.04 | $15.45 | $15.94 | $15.94 | 3,734,820 |
| 2022-06-16 | $15.53 | $15.96 | $15.40 | $15.59 | $15.59 | 4,117,220 |
| 2022-06-15 | $15.70 | $15.89 | $15.31 | $15.31 | $15.31 | 4,541,400 |
| 2022-06-14 | $15.98 | $15.98 | $15.35 | $15.82 | $15.77 | 4,883,800 |
| 2022-06-13 | $15.58 | $16.44 | $15.51 | $16.19 | $16.14 | 7,916,200 |
| 2022-06-10 | $15.50 | $15.97 | $14.90 | $15.87 | $15.82 | 7,590,200 |
| 2022-06-09 | $16.13 | $16.13 | $16.13 | $16.13 | $16.08 | 0 |
| 2022-06-08 | $15.74 | $16.15 | $15.37 | $16.13 | $16.08 | 5,082,800 |
| 2022-06-07 | $15.95 | $16.09 | $15.60 | $15.82 | $15.77 | 4,376,900 |
| 2022-06-06 | $15.39 | $16.45 | $15.39 | $16.01 | $15.96 | 7,288,900 |
| 2022-06-02 | $15.80 | $15.80 | $15.08 | $15.28 | $15.23 | 7,348,800 |
| 2022-06-01 | $14.79 | $15.02 | $14.70 | $14.92 | $14.87 | 2,914,140 |
| 2022-05-31 | $14.98 | $15.08 | $14.66 | $14.87 | $14.82 | 4,299,700 |
| 2022-05-30 | $14.60 | $15.44 | $14.60 | $15.13 | $15.08 | 6,228,400 |
| 2022-05-27 | $14.58 | $14.75 | $14.37 | $14.50 | $14.45 | 2,200,300 |
| 2022-05-26 | $14.48 | $14.53 | $14.00 | $14.41 | $14.36 | 2,098,000 |
| 2022-05-25 | $14.22 | $14.45 | $14.16 | $14.38 | $14.33 | 1,625,400 |
| 2022-05-24 | $14.71 | $14.85 | $14.20 | $14.20 | $14.15 | 2,706,400 |
| 2022-05-23 | $14.35 | $14.82 | $14.30 | $14.79 | $14.74 | 2,822,240 |
| 2022-05-20 | $14.08 | $14.55 | $14.03 | $14.38 | $14.33 | 3,226,040 |
| 2022-05-19 | $13.67 | $14.08 | $13.64 | $14.08 | $14.03 | 2,087,440 |
| 2022-05-18 | $13.72 | $13.98 | $13.68 | $13.85 | $13.80 | 1,692,900 |
| 2022-05-17 | $13.88 | $13.89 | $13.50 | $13.72 | $13.68 | 2,011,600 |
| 2022-05-16 | $13.60 | $13.78 | $13.51 | $13.72 | $13.68 | 1,767,700 |
| 2022-05-13 | $13.37 | $13.59 | $13.37 | $13.54 | $13.50 | 1,209,100 |
| 2022-05-12 | $13.17 | $13.53 | $13.17 | $13.42 | $13.38 | 1,631,200 |
| 2022-05-11 | $13.35 | $13.81 | $13.34 | $13.38 | $13.34 | 2,932,700 |
| 2022-05-10 | $13.06 | $13.36 | $12.89 | $13.33 | $13.29 | 1,998,700 |
| 2022-05-09 | $12.82 | $13.33 | $12.80 | $13.24 | $13.20 | 2,121,500 |
| 2022-05-06 | $12.72 | $12.95 | $12.61 | $12.91 | $12.87 | 1,578,400 |
| 2022-05-05 | $12.83 | $13.17 | $12.64 | $12.97 | $12.93 | 2,188,050 |
| 2022-05-04 | $12.80 | $12.80 | $12.80 | $12.80 | $12.76 | 0 |
| 2022-05-03 | $12.80 | $12.80 | $12.80 | $12.80 | $12.76 | 0 |
| 2022-04-29 | $12.21 | $12.91 | $12.21 | $12.80 | $12.76 | 3,131,050 |
| 2022-04-28 | $12.31 | $12.50 | $11.90 | $12.08 | $12.04 | 2,793,400 |
| 2022-04-27 | $11.67 | $12.46 | $11.51 | $12.46 | $12.42 | 3,146,300 |
| 2022-04-26 | $12.12 | $12.50 | $11.86 | $11.88 | $11.84 | 2,986,000 |
| 2022-04-25 | $13.38 | $13.38 | $12.18 | $12.25 | $12.21 | 3,195,710 |
| 2022-04-22 | $13.58 | $13.74 | $13.36 | $13.41 | $13.37 | 1,928,700 |
| 2022-04-21 | $14.38 | $14.38 | $13.50 | $13.66 | $13.62 | 2,678,900 |
| 2022-04-20 | $15.19 | $15.25 | $14.37 | $14.38 | $14.33 | 3,825,500 |
| 2022-04-19 | $14.32 | $14.67 | $14.30 | $14.65 | $14.60 | 1,811,300 |
| 2022-04-18 | $14.08 | $14.36 | $13.79 | $14.31 | $14.26 | 1,431,700 |
| 2022-04-15 | $14.57 | $14.57 | $14.10 | $14.12 | $14.07 | 2,200,900 |
| 2022-04-14 | $14.56 | $14.69 | $14.50 | $14.59 | $14.54 | 1,290,100 |
| 2022-04-13 | $14.56 | $14.74 | $14.25 | $14.55 | $14.50 | 1,763,300 |
| 2022-04-12 | $14.45 | $14.58 | $14.12 | $14.58 | $14.53 | 1,919,900 |
| 2022-04-11 | $14.80 | $14.81 | $14.29 | $14.35 | $14.30 | 2,127,250 |
| 2022-04-08 | $14.99 | $15.17 | $14.53 | $14.80 | $14.75 | 2,097,200 |
| 2022-04-07 | $15.40 | $15.49 | $14.95 | $14.97 | $14.92 | 2,423,100 |
| 2022-04-06 | $15.50 | $15.59 | $15.16 | $15.50 | $15.45 | 2,020,300 |
| 2022-04-05 | $15.56 | $15.56 | $15.56 | $15.56 | $15.51 | 0 |
| 2022-04-04 | $15.56 | $15.56 | $15.56 | $15.56 | $15.51 | 0 |
| 2022-04-01 | $15.46 | $15.62 | $15.37 | $15.56 | $15.51 | 1,261,300 |
| 2022-03-31 | $15.60 | $15.76 | $15.44 | $15.56 | $15.51 | 1,741,700 |
| 2022-03-30 | $15.56 | $15.77 | $15.42 | $15.65 | $15.60 | 2,170,800 |
| 2022-03-29 | $15.86 | $15.94 | $15.33 | $15.45 | $15.40 | 2,198,200 |
| 2022-03-28 | $16.00 | $16.09 | $15.60 | $15.93 | $15.88 | 1,971,580 |
| 2022-03-25 | $16.31 | $16.49 | $16.11 | $16.17 | $16.12 | 1,779,910 |
| 2022-03-24 | $16.69 | $16.70 | $16.18 | $16.27 | $16.22 | 2,049,640 |
| 2022-03-23 | $16.65 | $16.74 | $16.53 | $16.64 | $16.59 | 2,101,300 |
| 2022-03-22 | $16.60 | $16.89 | $16.42 | $16.60 | $16.55 | 3,423,700 |
| 2022-03-21 | $16.34 | $16.70 | $16.27 | $16.63 | $16.58 | 2,427,000 |
| 2022-03-18 | $15.94 | $16.43 | $15.88 | $16.34 | $16.29 | 2,165,000 |
| 2022-03-17 | $16.06 | $16.34 | $15.96 | $16.00 | $15.95 | 2,445,800 |
| 2022-03-16 | $15.97 | $16.06 | $15.10 | $15.94 | $15.89 | 3,026,190 |
| 2022-03-15 | $16.61 | $16.83 | $15.65 | $15.71 | $15.66 | 3,544,900 |
| 2022-03-14 | $16.74 | $17.33 | $16.64 | $16.71 | $16.66 | 2,573,500 |
| 2022-03-11 | $16.25 | $16.97 | $15.98 | $16.90 | $16.84 | 3,237,610 |
| 2022-03-10 | $16.26 | $16.54 | $16.21 | $16.32 | $16.27 | 2,257,590 |
| 2022-03-09 | $16.51 | $16.71 | $15.46 | $16.03 | $15.98 | 3,481,300 |
| 2022-03-08 | $17.11 | $17.27 | $16.40 | $16.51 | $16.46 | 3,054,310 |
| 2022-03-07 | $17.38 | $17.71 | $16.98 | $17.11 | $17.05 | 2,858,210 |
| 2022-03-04 | $17.67 | $17.78 | $17.23 | $17.37 | $17.31 | 3,229,700 |
| 2022-03-03 | $17.87 | $18.07 | $17.65 | $17.67 | $17.61 | 3,420,900 |
| 2022-03-02 | $17.56 | $17.83 | $17.51 | $17.77 | $17.71 | 3,282,500 |
| 2022-03-01 | $17.58 | $17.69 | $17.36 | $17.56 | $17.50 | 3,220,460 |
| 2022-02-28 | $17.64 | $17.80 | $17.25 | $17.54 | $17.48 | 4,259,100 |
| 2022-02-25 | $18.42 | $18.93 | $17.59 | $17.75 | $17.69 | 7,675,500 |
| 2022-02-24 | $17.64 | $18.03 | $17.32 | $17.55 | $17.49 | 5,533,700 |
| 2022-02-23 | $17.43 | $17.76 | $17.33 | $17.71 | $17.65 | 3,673,660 |
| 2022-02-22 | $17.33 | $17.53 | $17.20 | $17.42 | $17.36 | 2,446,310 |
| 2022-02-21 | $17.43 | $17.61 | $17.32 | $17.42 | $17.36 | 2,251,400 |
| 2022-02-18 | $17.30 | $17.52 | $17.22 | $17.43 | $17.37 | 2,319,800 |
| 2022-02-17 | $17.10 | $17.52 | $17.05 | $17.40 | $17.34 | 4,631,000 |
| 2022-02-16 | $16.88 | $17.41 | $16.88 | $17.24 | $17.18 | 4,496,000 |
| 2022-02-15 | $16.60 | $16.83 | $16.50 | $16.79 | $16.74 | 2,286,900 |
| 2022-02-14 | $16.36 | $16.92 | $16.26 | $16.63 | $16.58 | 2,550,200 |
| 2022-02-11 | $16.75 | $16.87 | $16.39 | $16.46 | $16.41 | 2,121,600 |
| 2022-02-10 | $16.98 | $17.02 | $16.73 | $16.81 | $16.76 | 1,685,900 |
| 2022-02-09 | $16.82 | $17.01 | $16.75 | $16.94 | $16.88 | 2,474,200 |
| 2022-02-08 | $16.53 | $16.85 | $16.46 | $16.82 | $16.77 | 2,034,310 |
| 2022-02-07 | $16.21 | $16.74 | $16.20 | $16.64 | $16.59 | 2,667,230 |
| 2022-02-04 | $15.99 | $15.99 | $15.99 | $15.99 | $15.94 | 0 |
| 2022-02-03 | $15.99 | $15.99 | $15.99 | $15.99 | $15.94 | 0 |
| 2022-02-02 | $15.99 | $15.99 | $15.99 | $15.99 | $15.94 | 0 |
| 2022-02-01 | $15.99 | $15.99 | $15.99 | $15.99 | $15.94 | 0 |
| 2022-01-28 | $15.97 | $16.31 | $15.61 | $15.99 | $15.94 | 2,857,130 |
| 2022-01-27 | $16.54 | $16.56 | $15.80 | $15.83 | $15.78 | 3,704,050 |
| 2022-01-26 | $16.28 | $16.75 | $16.20 | $16.55 | $16.50 | 2,668,570 |
| 2022-01-25 | $17.00 | $17.11 | $16.30 | $16.30 | $16.25 | 2,454,400 |
| 2022-01-24 | $16.51 | $17.08 | $16.51 | $16.99 | $16.93 | 2,050,700 |
| 2022-01-21 | $16.47 | $16.80 | $16.47 | $16.56 | $16.51 | 2,123,000 |
| 2022-01-20 | $17.41 | $17.49 | $16.41 | $16.47 | $16.42 | 3,823,900 |
| 2022-01-19 | $17.40 | $17.59 | $17.08 | $17.37 | $17.31 | 2,404,900 |
| 2022-01-18 | $17.48 | $17.68 | $17.00 | $17.31 | $17.25 | 3,790,730 |
| 2022-01-17 | $17.20 | $17.66 | $17.20 | $17.52 | $17.46 | 1,918,390 |
| 2022-01-14 | $17.50 | $17.68 | $17.23 | $17.24 | $17.18 | 2,634,800 |
| 2022-01-13 | $17.82 | $17.85 | $17.61 | $17.62 | $17.56 | 1,956,220 |
| 2022-01-12 | $17.50 | $17.84 | $17.50 | $17.82 | $17.76 | 2,832,750 |
| 2022-01-11 | $17.52 | $17.78 | $17.40 | $17.46 | $17.40 | 2,345,400 |
| 2022-01-10 | $17.40 | $17.67 | $17.02 | $17.60 | $17.54 | 2,867,100 |
| 2022-01-07 | $17.98 | $18.16 | $17.40 | $17.40 | $17.34 | 4,236,900 |
| 2022-01-06 | $17.59 | $18.35 | $17.51 | $18.06 | $18.00 | 4,902,800 |
| 2022-01-05 | $19.23 | $19.37 | $17.65 | $17.65 | $17.59 | 8,048,140 |
| 2022-01-04 | $18.07 | $18.58 | $18.05 | $18.47 | $18.41 | 5,448,400 |
| 2022-01-03 | $18.09 | $18.09 | $18.09 | $18.09 | $18.03 | 0 |
| 2021-12-31 | $18.08 | $18.27 | $17.97 | $18.09 | $18.03 | 4,228,700 |
| 2021-12-30 | $18.49 | $18.65 | $18.06 | $18.07 | $18.01 | 4,937,640 |
| 2021-12-29 | $18.30 | $18.35 | $17.89 | $17.92 | $17.86 | 5,603,830 |
| 2021-12-28 | $18.17 | $18.43 | $18.16 | $18.30 | $18.24 | 3,441,730 |
| 2021-12-27 | $18.73 | $18.74 | $18.12 | $18.28 | $18.22 | 5,207,530 |
| 2021-12-24 | $19.11 | $19.30 | $18.20 | $18.25 | $18.19 | 8,670,460 |
| 2021-12-23 | $20.00 | $20.26 | $19.10 | $19.11 | $19.05 | 14,765,010 |
| 2021-12-22 | $21.00 | $22.02 | $19.88 | $20.00 | $19.93 | 27,319,530 |
| 2021-12-21 | $19.25 | $20.02 | $19.20 | $20.02 | $19.95 | 14,162,510 |
| 2021-12-20 | $18.09 | $18.38 | $17.76 | $18.20 | $18.14 | 4,982,590 |
| 2021-12-17 | $18.44 | $18.48 | $17.85 | $17.91 | $17.85 | 4,076,370 |
| 2021-12-16 | $18.38 | $18.68 | $18.28 | $18.45 | $18.39 | 3,498,800 |
| 2021-12-15 | $19.02 | $19.10 | $18.32 | $18.38 | $18.32 | 6,470,800 |
| 2021-12-14 | $18.68 | $18.68 | $18.19 | $18.58 | $18.52 | 3,497,000 |
| 2021-12-13 | $18.60 | $18.80 | $18.26 | $18.56 | $18.50 | 4,096,640 |
| 2021-12-10 | $18.59 | $19.17 | $18.50 | $18.85 | $18.79 | 4,940,500 |
| 2021-12-09 | $19.86 | $20.08 | $18.47 | $18.83 | $18.77 | 6,995,760 |
| 2021-12-08 | $18.62 | $18.93 | $18.52 | $18.67 | $18.61 | 3,954,200 |
| 2021-12-07 | $18.88 | $19.09 | $18.31 | $18.58 | $18.52 | 5,661,900 |
| 2021-12-06 | $19.19 | $19.40 | $18.79 | $18.80 | $18.74 | 5,267,770 |
| 2021-12-03 | $19.10 | $19.10 | $19.10 | $19.10 | $19.04 | 5,660,820 |
| 2021-12-02 | $19.35 | $19.35 | $19.35 | $19.35 | $19.29 | 6,952,900 |
| 2021-12-01 | $19.55 | $19.85 | $19.09 | $19.68 | $19.62 | 8,734,910 |
| 2021-11-30 | $20.30 | $20.60 | $19.41 | $19.72 | $19.66 | 13,880,910 |
| 2021-11-29 | $19.00 | $20.91 | $18.81 | $20.70 | $20.63 | 19,672,140 |
| 2021-11-26 | $18.46 | $19.92 | $18.31 | $19.45 | $19.39 | 15,535,920 |
| 2021-11-25 | $18.41 | $18.84 | $18.06 | $18.56 | $18.50 | 8,282,830 |
| 2021-11-24 | $18.85 | $19.24 | $18.38 | $18.69 | $18.63 | 12,502,780 |
| 2021-11-23 | $18.50 | $18.92 | $18.05 | $18.46 | $18.40 | 9,538,000 |
| 2021-11-22 | $17.72 | $18.11 | $17.58 | $18.02 | $17.96 | 7,584,420 |
| 2021-11-19 | $17.35 | $18.29 | $17.15 | $17.90 | $17.84 | 10,001,560 |
| 2021-11-18 | $17.50 | $18.50 | $17.28 | $17.75 | $17.69 | 15,170,740 |
| 2021-11-17 | $17.28 | $17.28 | $17.28 | $17.28 | $17.22 | 1,825,260 |
| 2021-11-16 | $15.71 | $15.71 | $15.71 | $15.71 | $15.66 | 0 |
| 2021-11-15 | $15.71 | $15.71 | $15.71 | $15.71 | $15.66 | 0 |
| 2021-11-02 | $15.47 | $15.85 | $15.26 | $15.71 | $15.66 | 3,355,200 |
| 2021-11-01 | $15.36 | $15.68 | $15.31 | $15.47 | $15.42 | 2,021,010 |
| 2021-10-29 | $14.82 | $15.33 | $14.82 | $15.32 | $15.27 | 2,182,110 |
| 2021-10-28 | $15.46 | $15.59 | $14.82 | $14.85 | $14.80 | 3,499,310 |
| 2021-10-27 | $15.93 | $15.93 | $15.29 | $15.46 | $15.41 | 3,002,260 |
| 2021-10-26 | $16.11 | $16.11 | $15.80 | $15.89 | $15.84 | 2,399,100 |
| 2021-10-25 | $15.50 | $15.95 | $15.50 | $15.89 | $15.84 | 2,168,300 |
| 2021-10-22 | $16.02 | $16.20 | $15.53 | $15.58 | $15.53 | 3,114,200 |
| 2021-10-21 | $16.10 | $16.44 | $16.04 | $16.12 | $16.07 | 3,583,500 |
| 2021-10-20 | $16.07 | $16.29 | $15.88 | $16.04 | $15.99 | 2,308,900 |
| 2021-10-19 | $16.00 | $16.25 | $15.88 | $16.15 | $16.10 | 2,162,300 |
| 2021-10-18 | $15.80 | $16.14 | $15.77 | $16.03 | $15.98 | 2,136,610 |
| 2021-10-15 | $15.85 | $16.06 | $15.74 | $15.86 | $15.81 | 2,122,390 |
| 2021-10-14 | $15.70 | $15.95 | $15.64 | $15.85 | $15.80 | 2,035,250 |
| 2021-10-13 | $15.57 | $15.86 | $15.35 | $15.72 | $15.67 | 2,137,450 |
| 2021-10-12 | $15.80 | $16.04 | $15.31 | $15.60 | $15.55 | 2,864,100 |
| 2021-10-11 | $15.90 | $16.05 | $15.61 | $15.95 | $15.90 | 2,507,100 |
| 2021-10-08 | $15.82 | $16.13 | $15.67 | $15.92 | $15.87 | 2,635,400 |
| 2021-10-07 | $15.60 | $15.60 | $15.60 | $15.60 | $15.55 | 0 |
| 2021-10-06 | $15.60 | $15.60 | $15.60 | $15.60 | $15.55 | 0 |
| 2021-09-30 | $15.34 | $15.71 | $15.32 | $15.60 | $15.55 | 2,805,690 |
| 2021-09-29 | $15.84 | $16.00 | $15.28 | $15.30 | $15.25 | 4,253,100 |
| 2021-09-28 | $16.09 | $16.10 | $15.53 | $15.93 | $15.88 | 6,375,330 |
| 2021-09-27 | $17.51 | $17.75 | $16.43 | $16.43 | $16.38 | 6,737,790 |
| 2021-09-24 | $18.38 | $19.63 | $18.25 | $18.25 | $18.19 | 8,170,640 |
| 2021-09-23 | $18.79 | $18.96 | $18.22 | $18.33 | $18.27 | 4,827,530 |
| 2021-09-22 | $18.40 | $18.73 | $18.01 | $18.70 | $18.64 | 3,847,940 |
| 2021-09-21 | $18.73 | $18.73 | $18.73 | $18.73 | $18.67 | 0 |
| 2021-09-20 | $18.73 | $18.73 | $18.73 | $18.73 | $18.67 | 0 |
| 2021-09-17 | $18.30 | $19.00 | $17.90 | $18.73 | $18.67 | 6,920,590 |
| 2021-09-16 | $19.60 | $19.86 | $18.35 | $18.45 | $18.39 | 10,417,660 |
| 2021-09-15 | $19.65 | $19.76 | $19.20 | $19.51 | $19.45 | 7,883,170 |
| 2021-09-14 | $19.42 | $20.23 | $18.88 | $19.94 | $19.88 | 13,462,290 |
| 2021-09-13 | $19.84 | $19.84 | $19.20 | $19.57 | $19.51 | 8,782,130 |
| 2021-09-10 | $19.88 | $20.00 | $19.12 | $19.41 | $19.35 | 9,996,600 |
| 2021-09-09 | $19.58 | $20.45 | $19.26 | $19.89 | $19.83 | 18,201,220 |
| 2021-09-08 | $18.45 | $20.21 | $18.31 | $19.26 | $19.20 | 19,399,500 |
| 2021-09-07 | $18.11 | $18.60 | $17.93 | $18.37 | $18.31 | 6,150,290 |
| 2021-09-06 | $18.40 | $18.43 | $17.62 | $18.16 | $18.10 | 6,263,060 |
| 2021-09-03 | $19.00 | $19.15 | $18.00 | $18.24 | $18.18 | 9,543,550 |
| 2021-09-02 | $17.82 | $19.29 | $17.61 | $19.20 | $19.14 | 11,111,070 |
| 2021-09-01 | $19.46 | $19.87 | $17.88 | $18.09 | $18.03 | 14,288,030 |
| 2021-08-31 | $18.86 | $19.60 | $18.42 | $19.40 | $19.34 | 11,269,220 |
| 2021-08-30 | $18.91 | $19.34 | $18.68 | $19.05 | $18.99 | 7,943,200 |
| 2021-08-27 | $18.91 | $19.28 | $18.68 | $18.91 | $18.85 | 6,672,460 |
| 2021-08-26 | $19.59 | $19.83 | $18.65 | $19.28 | $19.22 | 9,501,600 |
| 2021-08-25 | $19.30 | $19.30 | $18.76 | $18.94 | $18.88 | 7,451,830 |
| 2021-08-24 | $18.07 | $19.79 | $18.03 | $19.03 | $18.97 | 17,755,510 |
| 2021-08-23 | $17.27 | $18.08 | $17.23 | $18.03 | $17.97 | 9,448,580 |
| 2021-08-20 | $16.97 | $17.44 | $16.54 | $17.27 | $17.21 | 6,235,190 |
| 2021-08-19 | $18.06 | $18.50 | $17.15 | $17.29 | $17.23 | 7,438,000 |
| 2021-08-18 | $17.08 | $17.40 | $16.91 | $17.26 | $17.20 | 4,532,560 |
| 2021-08-17 | $17.82 | $17.94 | $17.10 | $17.18 | $17.12 | 7,511,730 |
| 2021-08-16 | $18.70 | $18.70 | $17.60 | $17.82 | $17.76 | 13,227,380 |
| 2021-08-13 | $18.09 | $19.10 | $17.90 | $18.78 | $18.72 | 15,355,430 |
| 2021-08-12 | $18.37 | $18.37 | $17.81 | $18.26 | $18.20 | 8,858,830 |
| 2021-08-11 | $18.04 | $18.64 | $17.92 | $18.40 | $18.34 | 12,033,130 |
| 2021-08-10 | $17.88 | $18.56 | $17.87 | $18.22 | $18.16 | 12,011,670 |
| 2021-08-09 | $18.15 | $18.15 | $17.60 | $17.85 | $17.79 | 9,195,200 |
| 2021-08-06 | $17.10 | $18.50 | $17.05 | $18.30 | $18.24 | 15,802,920 |
| 2021-08-05 | $17.58 | $17.60 | $16.90 | $17.05 | $16.99 | 5,788,120 |
| 2021-08-04 | $17.09 | $17.75 | $16.83 | $17.44 | $17.38 | 8,128,370 |
| 2021-08-03 | $17.55 | $17.58 | $16.70 | $16.81 | $16.76 | 7,707,800 |
| 2021-08-02 | $17.64 | $17.88 | $17.13 | $17.51 | $17.45 | 8,031,690 |
| 2021-07-30 | $16.94 | $17.66 | $16.88 | $17.46 | $17.40 | 9,554,270 |
| 2021-07-29 | $16.20 | $17.24 | $16.18 | $16.97 | $16.91 | 8,550,190 |
| 2021-07-28 | $16.21 | $16.65 | $15.43 | $15.99 | $15.94 | 7,077,890 |
| 2021-07-27 | $17.63 | $17.98 | $16.44 | $16.48 | $16.43 | 11,369,660 |
| 2021-07-26 | $17.41 | $18.05 | $16.90 | $17.67 | $17.61 | 9,444,010 |
| 2021-07-23 | $17.70 | $18.30 | $17.45 | $17.53 | $17.47 | 10,026,300 |
| 2021-07-22 | $17.96 | $18.38 | $17.62 | $17.84 | $17.78 | 11,191,530 |
| 2021-07-21 | $17.70 | $18.52 | $17.53 | $18.10 | $18.04 | 13,543,390 |
| 2021-07-20 | $17.23 | $18.15 | $17.15 | $17.68 | $17.62 | 9,290,630 |
| 2021-07-19 | $17.52 | $18.27 | $17.30 | $17.66 | $17.60 | 12,773,680 |
| 2021-07-16 | $17.88 | $18.18 | $17.25 | $17.63 | $17.57 | 17,926,100 |
| 2021-07-15 | $16.21 | $17.94 | $15.85 | $17.94 | $17.88 | 17,223,010 |
| 2021-07-14 | $16.50 | $16.65 | $16.22 | $16.31 | $16.26 | 7,189,660 |
| 2021-07-13 | $16.93 | $17.00 | $16.34 | $16.66 | $16.61 | 9,645,730 |
| 2021-07-12 | $17.10 | $17.86 | $16.90 | $17.13 | $17.07 | 14,718,380 |
| 2021-07-09 | $16.39 | $17.86 | $16.26 | $17.40 | $17.34 | 17,014,440 |
| 2021-07-08 | $16.58 | $17.30 | $16.45 | $16.57 | $16.52 | 13,959,530 |
| 2021-07-07 | $16.00 | $17.18 | $15.96 | $16.77 | $16.72 | 16,524,200 |
| 2021-07-06 | $16.00 | $16.29 | $15.66 | $16.25 | $16.20 | 14,047,980 |
| 2021-07-05 | $16.21 | $17.34 | $16.12 | $16.38 | $16.33 | 22,706,060 |
| 2021-07-02 | $14.35 | $15.76 | $14.33 | $15.76 | $15.71 | 8,604,980 |
| 2021-07-01 | $15.18 | $15.19 | $14.32 | $14.33 | $14.28 | 4,878,100 |
| 2021-06-30 | $14.88 | $15.23 | $14.84 | $15.20 | $15.15 | 3,880,100 |
| 2021-06-29 | $14.92 | $15.17 | $14.85 | $14.97 | $14.92 | 3,755,400 |
| 2021-06-28 | $15.14 | $15.24 | $14.80 | $14.94 | $14.89 | 3,486,610 |
| 2021-06-25 | $15.11 | $15.17 | $14.91 | $15.14 | $15.09 | 2,914,190 |
| 2021-06-24 | $15.09 | $15.27 | $14.86 | $15.10 | $15.05 | 4,287,380 |
| 2021-06-23 | $14.84 | $15.06 | $14.78 | $15.00 | $14.95 | 3,284,440 |
| 2021-06-22 | $14.55 | $15.08 | $14.41 | $14.95 | $14.90 | 4,114,230 |
| 2021-06-21 | $14.52 | $14.62 | $14.39 | $14.49 | $14.44 | 1,695,200 |
| 2021-06-18 | $14.59 | $14.59 | $14.31 | $14.55 | $14.50 | 1,814,700 |
| 2021-06-17 | $14.24 | $14.56 | $14.17 | $14.53 | $14.48 | 1,709,800 |
| 2021-06-16 | $14.40 | $14.52 | $14.18 | $14.25 | $14.20 | 1,922,120 |
| 2021-06-15 | $14.88 | $14.94 | $14.35 | $14.38 | $14.33 | 2,861,210 |
| 2021-06-14 | $14.87 | $14.87 | $14.87 | $14.87 | $14.82 | 0 |
| 2021-06-11 | $14.74 | $15.05 | $14.69 | $14.87 | $14.82 | 2,888,360 |
| 2021-06-10 | $14.69 | $14.86 | $14.55 | $14.82 | $14.77 | 2,572,500 |
| 2021-06-09 | $14.52 | $14.75 | $14.52 | $14.70 | $14.65 | 1,937,700 |
| 2021-06-08 | $14.94 | $14.98 | $14.47 | $14.58 | $14.53 | 3,308,790 |
| 2021-06-07 | $14.93 | $15.10 | $14.81 | $14.95 | $14.90 | 2,512,730 |
| 2021-06-04 | $15.05 | $15.11 | $14.88 | $14.97 | $14.92 | 2,715,210 |
| 2021-06-03 | $14.80 | $15.44 | $14.71 | $15.16 | $15.11 | 5,064,800 |
| 2021-06-02 | $15.00 | $15.16 | $14.79 | $14.83 | $14.78 | 2,940,000 |
| 2021-06-01 | $15.10 | $15.11 | $14.84 | $15.09 | $15.04 | 2,698,920 |
| 2021-05-31 | $14.59 | $15.15 | $14.57 | $15.12 | $15.07 | 5,164,190 |
| 2021-05-28 | $14.87 | $14.99 | $14.56 | $14.58 | $14.53 | 2,441,620 |
| 2021-05-27 | $14.71 | $14.93 | $14.70 | $14.86 | $14.81 | 2,177,650 |
| 2021-05-26 | $14.72 | $14.99 | $14.61 | $14.86 | $14.81 | 3,079,100 |
| 2021-05-25 | $14.60 | $14.74 | $14.50 | $14.62 | $14.57 | 2,043,300 |
| 2021-05-24 | $14.24 | $14.65 | $14.22 | $14.63 | $14.58 | 2,512,780 |
| 2021-05-21 | $14.09 | $14.35 | $14.05 | $14.25 | $14.20 | 1,596,900 |
| 2021-05-20 | $14.58 | $14.68 | $14.16 | $14.16 | $14.11 | 4,041,990 |
| 2021-05-19 | $14.90 | $14.92 | $14.68 | $14.78 | $14.73 | 2,392,020 |
| 2021-05-18 | $14.85 | $15.05 | $14.82 | $14.98 | $14.93 | 2,014,620 |
| 2021-05-17 | $14.97 | $15.07 | $14.83 | $14.99 | $14.94 | 1,967,870 |
| 2021-05-14 | $14.81 | $14.99 | $14.65 | $14.96 | $14.91 | 2,080,460 |
| 2021-05-13 | $15.00 | $15.08 | $14.72 | $14.73 | $14.68 | 3,036,720 |
| 2021-05-12 | $14.88 | $15.29 | $14.83 | $15.16 | $15.11 | 3,265,800 |
| 2021-05-11 | $15.26 | $15.26 | $14.61 | $14.97 | $14.92 | 4,052,520 |
| 2021-05-10 | $15.21 | $15.47 | $14.80 | $15.41 | $15.36 | 5,455,910 |
| 2021-05-07 | $14.71 | $15.25 | $14.71 | $14.94 | $14.89 | 4,888,600 |
| 2021-05-06 | $14.56 | $14.86 | $14.52 | $14.71 | $14.62 | 2,490,820 |
| 2021-05-05 | $14.54 | $14.54 | $14.54 | $14.54 | $14.45 | 0 |
| 2021-05-04 | $14.54 | $14.54 | $14.54 | $14.54 | $14.45 | 0 |
| 2021-04-30 | $14.83 | $15.02 | $14.32 | $14.54 | $14.45 | 3,774,500 |
| 2021-04-29 | $15.01 | $15.18 | $14.71 | $14.83 | $14.74 | 3,957,350 |
| 2021-04-28 | $14.97 | $15.18 | $14.62 | $15.18 | $15.09 | 3,142,700 |
| 2021-04-27 | $15.38 | $15.38 | $14.69 | $14.90 | $14.81 | 4,901,210 |
| 2021-04-26 | $15.41 | $15.78 | $15.26 | $15.28 | $15.19 | 4,538,610 |
| 2021-04-23 | $15.50 | $15.69 | $15.20 | $15.33 | $15.24 | 5,908,150 |
| 2021-04-22 | $16.03 | $16.61 | $15.69 | $15.77 | $15.68 | 6,713,600 |
| 2021-04-21 | $16.36 | $16.40 | $15.72 | $15.88 | $15.79 | 6,041,300 |
| 2021-04-20 | $16.35 | $16.95 | $16.25 | $16.54 | $16.44 | 6,651,020 |
| 2021-04-19 | $15.80 | $16.97 | $15.41 | $16.53 | $16.43 | 7,609,430 |
| 2021-04-16 | $16.24 | $16.49 | $15.71 | $15.83 | $15.74 | 6,301,750 |
| 2021-04-15 | $16.41 | $16.49 | $15.98 | $16.23 | $16.13 | 4,632,460 |
| 2021-04-14 | $16.26 | $16.62 | $16.18 | $16.53 | $16.43 | 4,276,600 |
| 2021-04-13 | $16.69 | $16.87 | $16.11 | $16.31 | $16.21 | 6,500,300 |
| 2021-04-12 | $17.36 | $17.45 | $16.73 | $16.93 | $16.83 | 7,576,680 |
| 2021-04-09 | $17.20 | $17.67 | $17.04 | $17.43 | $17.33 | 8,544,780 |
| 2021-04-08 | $17.20 | $17.69 | $16.99 | $17.34 | $17.24 | 9,287,000 |
| 2021-04-07 | $17.16 | $17.49 | $16.81 | $17.31 | $17.21 | 10,123,030 |
| 2021-04-06 | $16.05 | $17.25 | $16.05 | $16.95 | $16.85 | 9,153,140 |
| 2021-04-05 | $16.10 | $16.10 | $16.10 | $16.10 | $16.00 | 0 |
| 2021-04-02 | $16.35 | $16.41 | $15.94 | $16.10 | $16.00 | 4,785,430 |
| 2021-04-01 | $16.50 | $16.78 | $16.17 | $16.45 | $16.35 | 5,108,460 |
| 2021-03-31 | $16.80 | $16.95 | $16.33 | $16.50 | $16.40 | 7,213,800 |
| 2021-03-30 | $16.42 | $17.45 | $16.24 | $17.13 | $17.03 | 11,467,810 |
| 2021-03-29 | $16.45 | $16.94 | $16.24 | $16.60 | $16.50 | 7,435,820 |
| 2021-03-26 | $15.70 | $16.75 | $15.70 | $16.49 | $16.39 | 9,736,350 |
| 2021-03-25 | $15.51 | $16.35 | $15.51 | $15.84 | $15.75 | 7,470,100 |
| 2021-03-24 | $15.82 | $15.82 | $15.23 | $15.68 | $15.59 | 7,383,700 |
| 2021-03-23 | $17.19 | $17.20 | $15.60 | $15.74 | $15.65 | 13,574,310 |
| 2021-03-22 | $16.86 | $17.46 | $16.71 | $17.23 | $17.13 | 9,634,400 |
| 2021-03-19 | $17.20 | $17.80 | $17.09 | $17.10 | $17.00 | 11,145,100 |
| 2021-03-18 | $17.68 | $17.89 | $17.08 | $17.34 | $17.24 | 12,108,220 |
| 2021-03-17 | $17.42 | $18.44 | $17.12 | $17.95 | $17.84 | 15,498,290 |
| 2021-03-16 | $18.01 | $18.65 | $17.35 | $17.61 | $17.51 | 21,208,640 |
| 2021-03-15 | $16.18 | $17.80 | $16.11 | $17.80 | $17.69 | 6,551,030 |
| 2021-03-12 | $16.18 | $16.65 | $15.89 | $16.18 | $16.08 | 9,385,050 |
| 2021-03-11 | $15.81 | $16.54 | $15.35 | $16.38 | $16.28 | 11,633,920 |
| 2021-03-10 | $15.54 | $16.08 | $15.11 | $15.80 | $15.71 | 10,479,940 |
| 2021-03-09 | $16.47 | $16.50 | $14.98 | $15.48 | $15.39 | 11,948,710 |
| 2021-03-08 | $17.17 | $17.70 | $16.25 | $16.39 | $16.29 | 14,341,100 |
| 2021-03-05 | $17.70 | $17.94 | $16.91 | $17.06 | $16.96 | 15,935,250 |
| 2021-03-04 | $18.02 | $19.15 | $17.51 | $17.70 | $17.60 | 25,766,430 |
| 2021-03-03 | $16.80 | $19.00 | $16.80 | $18.61 | $18.50 | 30,543,370 |
| 2021-03-02 | $19.00 | $20.11 | $18.20 | $18.27 | $18.16 | 40,286,570 |
| 2021-03-01 | $16.50 | $18.28 | $16.30 | $18.28 | $18.17 | 20,177,590 |
| 2021-02-26 | $14.81 | $16.62 | $14.70 | $16.62 | $16.52 | 7,543,820 |
| 2021-02-25 | $15.70 | $15.95 | $15.01 | $15.11 | $15.02 | 5,701,760 |
| 2021-02-24 | $15.85 | $15.89 | $15.28 | $15.59 | $15.50 | 7,655,380 |
| 2021-02-23 | $15.40 | $16.10 | $15.35 | $16.09 | $15.99 | 9,360,260 |
| 2021-02-22 | $15.29 | $16.30 | $15.25 | $15.73 | $15.64 | 11,828,760 |
| 2021-02-19 | $14.45 | $15.20 | $14.40 | $15.13 | $15.04 | 8,373,610 |
| 2021-02-18 | $14.55 | $14.83 | $14.30 | $14.53 | $14.44 | 6,495,940 |
| 2021-02-17 | $14.05 | $14.05 | $14.05 | $14.05 | $13.97 | 0 |
| 2021-02-16 | $14.05 | $14.05 | $14.05 | $14.05 | $13.97 | 0 |
| 2021-02-15 | $14.05 | $14.05 | $14.05 | $14.05 | $13.97 | 0 |
| 2021-02-12 | $14.05 | $14.05 | $14.05 | $14.05 | $13.97 | 0 |
| 2021-02-11 | $14.05 | $14.05 | $14.05 | $14.05 | $13.97 | 0 |
| 2021-02-10 | $13.96 | $14.36 | $13.67 | $14.05 | $13.97 | 6,556,900 |
| 2021-02-09 | $13.14 | $14.13 | $13.14 | $13.96 | $13.88 | 6,420,100 |
| 2021-02-08 | $13.03 | $13.60 | $12.66 | $13.25 | $13.17 | 5,528,000 |
| 2021-02-05 | $14.32 | $14.60 | $13.00 | $13.07 | $12.99 | 9,325,400 |
| 2021-02-04 | $15.14 | $15.28 | $14.00 | $14.27 | $14.19 | 10,217,180 |
| 2021-02-03 | $14.46 | $16.00 | $14.38 | $15.31 | $15.22 | 15,087,990 |
| 2021-02-02 | $14.26 | $15.29 | $13.63 | $14.85 | $14.76 | 13,035,650 |
| 2021-02-01 | $14.80 | $15.09 | $13.98 | $14.26 | $14.18 | 11,188,710 |
| 2021-01-29 | $15.93 | $16.26 | $14.59 | $15.18 | $15.09 | 13,839,400 |
| 2021-01-28 | $16.32 | $16.68 | $15.61 | $15.73 | $15.64 | 15,087,480 |
| 2021-01-27 | $17.41 | $17.82 | $15.92 | $16.58 | $16.48 | 24,555,720 |
| 2021-01-26 | $14.97 | $16.45 | $14.63 | $16.45 | $16.35 | 9,564,140 |
| 2021-01-25 | $14.99 | $15.91 | $14.82 | $14.95 | $14.86 | 12,972,940 |
| 2021-01-22 | $16.44 | $16.50 | $15.00 | $15.20 | $15.11 | 19,178,420 |
| 2021-01-21 | $15.06 | $15.98 | $14.83 | $15.98 | $15.89 | 19,682,160 |
| 2021-01-20 | $13.29 | $14.53 | $13.20 | $14.53 | $14.44 | 8,664,500 |
| 2021-01-19 | $13.81 | $13.98 | $13.21 | $13.21 | $13.13 | 5,282,900 |
| 2021-01-18 | $13.00 | $14.28 | $13.00 | $14.05 | $13.97 | 8,909,200 |
| 2021-01-15 | $14.38 | $15.84 | $13.87 | $14.13 | $14.05 | 14,251,460 |
| 2021-01-14 | $13.46 | $14.65 | $13.38 | $14.40 | $14.31 | 9,270,240 |
| 2021-01-13 | $12.55 | $13.75 | $12.38 | $13.63 | $13.55 | 5,814,190 |
| 2021-01-12 | $12.99 | $13.04 | $12.50 | $12.53 | $12.46 | 3,180,040 |
| 2021-01-11 | $13.50 | $13.50 | $12.98 | $13.01 | $12.93 | 3,981,300 |
| 2021-01-08 | $13.79 | $13.86 | $13.42 | $13.52 | $13.44 | 2,753,200 |
| 2021-01-07 | $13.61 | $13.98 | $13.55 | $13.84 | $13.76 | 3,225,040 |
| 2021-01-06 | $13.90 | $14.00 | $13.57 | $13.68 | $13.60 | 2,475,300 |
| 2021-01-05 | $13.83 | $14.08 | $13.80 | $13.99 | $13.91 | 2,509,570 |
| 2021-01-04 | $13.73 | $13.99 | $13.70 | $13.95 | $13.87 | 2,066,600 |
| 2021-01-01 | $13.72 | $13.72 | $13.72 | $13.72 | $13.64 | 0 |
| 2020-12-31 | $13.58 | $13.77 | $13.47 | $13.72 | $13.64 | 1,653,410 |
| 2020-12-30 | $13.55 | $13.69 | $13.33 | $13.57 | $13.49 | 1,432,030 |
| 2020-12-29 | $13.56 | $13.79 | $13.53 | $13.56 | $13.48 | 1,384,400 |
| 2020-12-28 | $13.94 | $14.03 | $13.61 | $13.66 | $13.58 | 1,852,200 |
| 2020-12-25 | $13.73 | $13.98 | $13.51 | $13.96 | $13.88 | 2,057,240 |
| 2020-12-24 | $13.81 | $13.96 | $13.60 | $13.65 | $13.57 | 2,121,000 |
| 2020-12-23 | $13.69 | $14.10 | $13.69 | $13.92 | $13.84 | 1,711,400 |
| 2020-12-22 | $14.23 | $14.39 | $13.71 | $13.77 | $13.69 | 2,337,100 |
| 2020-12-21 | $14.12 | $14.36 | $14.12 | $14.34 | $14.26 | 1,923,200 |
| 2020-12-18 | $14.12 | $14.37 | $14.02 | $14.25 | $14.17 | 2,282,900 |
| 2020-12-17 | $13.81 | $14.17 | $13.65 | $14.14 | $14.06 | 2,298,830 |
| 2020-12-16 | $13.87 | $13.95 | $13.63 | $13.88 | $13.80 | 1,353,850 |
| 2020-12-15 | $13.85 | $13.93 | $13.73 | $13.87 | $13.79 | 1,260,400 |
| 2020-12-14 | $13.67 | $13.82 | $13.51 | $13.82 | $13.74 | 1,231,900 |
| 2020-12-11 | $14.05 | $14.16 | $13.51 | $13.66 | $13.58 | 2,559,260 |
| 2020-12-10 | $13.99 | $14.15 | $13.91 | $14.01 | $13.93 | 1,637,900 |
| 2020-12-09 | $14.48 | $14.56 | $14.00 | $14.02 | $13.94 | 2,546,700 |
| 2020-12-08 | $14.70 | $14.73 | $14.42 | $14.45 | $14.36 | 2,065,300 |
| 2020-12-07 | $14.99 | $14.99 | $14.63 | $14.64 | $14.55 | 2,395,720 |
| 2020-12-04 | $14.72 | $14.90 | $14.61 | $14.88 | $14.79 | 2,343,840 |
| 2020-12-03 | $15.13 | $15.13 | $14.69 | $14.73 | $14.64 | 3,983,900 |
| 2020-12-02 | $15.10 | $15.36 | $15.02 | $15.18 | $15.09 | 3,531,500 |
| 2020-12-01 | $14.93 | $15.12 | $14.84 | $15.10 | $15.01 | 3,338,890 |
| 2020-11-30 | $15.25 | $15.44 | $14.95 | $15.01 | $14.92 | 4,201,330 |
| 2020-11-27 | $15.40 | $15.42 | $14.88 | $15.02 | $14.93 | 5,193,860 |
| 2020-11-26 | $15.25 | $15.48 | $15.04 | $15.45 | $15.36 | 5,244,860 |
| 2020-11-25 | $15.75 | $15.83 | $15.26 | $15.26 | $15.17 | 8,697,180 |
| 2020-11-24 | $15.39 | $16.20 | $15.24 | $15.80 | $15.71 | 11,945,230 |
| 2020-11-23 | $14.99 | $15.67 | $14.90 | $15.47 | $15.38 | 10,907,180 |
| 2020-11-20 | $14.67 | $15.05 | $14.54 | $15.03 | $14.94 | 4,458,420 |
| 2020-11-19 | $14.85 | $14.95 | $14.50 | $14.65 | $14.56 | 3,920,770 |
| 2020-11-18 | $14.79 | $15.07 | $14.70 | $14.95 | $14.86 | 4,419,720 |
| 2020-11-17 | $15.05 | $15.13 | $14.72 | $14.88 | $14.79 | 5,356,550 |
| 2020-11-16 | $14.82 | $15.33 | $14.69 | $15.17 | $15.08 | 8,606,580 |
| 2020-11-13 | $14.13 | $14.80 | $14.10 | $14.80 | $14.71 | 7,085,310 |
| 2020-11-12 | $14.25 | $14.46 | $14.11 | $14.14 | $14.06 | 2,408,710 |
| 2020-11-11 | $14.40 | $14.55 | $14.24 | $14.40 | $14.31 | 2,555,230 |
| 2020-11-10 | $14.60 | $14.60 | $14.31 | $14.38 | $14.29 | 2,895,400 |
| 2020-11-09 | $14.23 | $14.57 | $14.18 | $14.56 | $14.47 | 4,246,900 |
| 2020-11-06 | $14.33 | $14.49 | $14.14 | $14.23 | $14.15 | 2,836,920 |
| 2020-11-05 | $14.37 | $14.51 | $14.12 | $14.33 | $14.25 | 3,371,500 |
| 2020-11-04 | $14.36 | $14.47 | $14.16 | $14.37 | $14.28 | 4,221,420 |
| 2020-11-03 | $13.56 | $14.50 | $13.56 | $14.29 | $14.21 | 5,015,520 |
| 2020-11-02 | $13.71 | $13.80 | $13.51 | $13.52 | $13.44 | 1,690,950 |
| 2020-10-30 | $13.98 | $14.23 | $13.70 | $13.71 | $13.63 | 2,941,900 |
| 2020-10-29 | $13.83 | $14.03 | $13.81 | $14.02 | $13.94 | 1,739,900 |
| 2020-10-28 | $13.85 | $14.09 | $13.77 | $14.06 | $13.98 | 2,829,050 |
| 2020-10-27 | $13.50 | $13.92 | $13.50 | $13.90 | $13.82 | 1,576,200 |
| 2020-10-26 | $13.62 | $13.66 | $13.42 | $13.61 | $13.53 | 1,026,150 |
| 2020-10-23 | $13.63 | $13.82 | $13.53 | $13.61 | $13.53 | 1,030,200 |
| 2020-10-22 | $13.62 | $13.74 | $13.51 | $13.65 | $13.57 | 858,400 |
| 2020-10-21 | $13.86 | $13.97 | $13.63 | $13.72 | $13.64 | 1,028,500 |
| 2020-10-20 | $13.77 | $13.91 | $13.58 | $13.91 | $13.83 | 1,312,900 |
| 2020-10-19 | $13.86 | $14.02 | $13.77 | $13.80 | $13.72 | 1,662,200 |
| 2020-10-16 | $13.85 | $13.90 | $13.72 | $13.79 | $13.71 | 1,052,500 |
| 2020-10-15 | $13.90 | $14.00 | $13.82 | $13.86 | $13.78 | 1,054,540 |
| 2020-10-14 | $14.03 | $14.05 | $13.88 | $13.90 | $13.82 | 1,436,200 |
| 2020-10-13 | $13.91 | $14.11 | $13.91 | $14.05 | $13.97 | 1,930,840 |
| 2020-10-12 | $13.69 | $14.05 | $13.67 | $14.00 | $13.92 | 1,935,700 |
| 2020-10-09 | $13.53 | $13.73 | $13.50 | $13.68 | $13.60 | 1,463,000 |
| 2020-10-08 | $13.39 | $13.39 | $13.39 | $13.39 | $13.31 | 0 |
| 2020-10-07 | $13.39 | $13.39 | $13.39 | $13.39 | $13.31 | 0 |
| 2020-10-06 | $13.39 | $13.39 | $13.39 | $13.39 | $13.31 | 0 |
| 2020-10-05 | $13.39 | $13.39 | $13.39 | $13.39 | $13.31 | 0 |
| 2020-10-02 | $13.39 | $13.39 | $13.39 | $13.39 | $13.31 | 0 |
| 2020-10-01 | $13.39 | $13.39 | $13.39 | $13.39 | $13.31 | 0 |
| 2020-09-30 | $13.33 | $13.47 | $13.21 | $13.39 | $13.31 | 1,070,300 |
| 2020-09-29 | $13.38 | $13.51 | $13.23 | $13.38 | $13.30 | 891,200 |
| 2020-09-28 | $13.39 | $13.55 | $13.20 | $13.24 | $13.16 | 1,010,700 |
| 2020-09-25 | $13.70 | $13.70 | $13.32 | $13.45 | $13.37 | 1,786,990 |
| 2020-09-24 | $13.91 | $13.96 | $13.62 | $13.64 | $13.56 | 2,444,170 |
| 2020-09-23 | $14.09 | $14.45 | $14.02 | $14.08 | $14.00 | 2,927,610 |
| 2020-09-22 | $14.39 | $14.39 | $13.88 | $14.04 | $13.96 | 2,266,410 |
| 2020-09-21 | $14.32 | $14.54 | $14.25 | $14.46 | $14.37 | 2,359,270 |
| 2020-09-18 | $14.12 | $14.39 | $14.11 | $14.33 | $14.25 | 1,751,100 |
| 2020-09-17 | $14.08 | $14.28 | $14.00 | $14.18 | $14.10 | 2,037,600 |
| 2020-09-16 | $14.20 | $14.26 | $13.99 | $14.08 | $14.00 | 1,712,600 |
| 2020-09-15 | $14.50 | $14.50 | $14.10 | $14.28 | $14.20 | 2,443,150 |
| 2020-09-14 | $13.84 | $14.58 | $13.76 | $14.28 | $14.20 | 3,294,420 |
| 2020-09-11 | $13.62 | $13.82 | $13.55 | $13.76 | $13.68 | 2,234,500 |
| 2020-09-10 | $14.32 | $14.40 | $13.62 | $13.62 | $13.54 | 3,888,600 |
| 2020-09-09 | $14.39 | $14.55 | $14.20 | $14.28 | $14.20 | 3,031,510 |
| 2020-09-08 | $14.30 | $14.74 | $14.30 | $14.59 | $14.50 | 2,641,790 |
| 2020-09-07 | $14.69 | $14.76 | $14.30 | $14.34 | $14.26 | 2,691,200 |
| 2020-09-04 | $14.30 | $14.62 | $14.16 | $14.58 | $14.49 | 2,667,400 |
| 2020-09-03 | $14.81 | $14.83 | $14.40 | $14.50 | $14.41 | 2,974,580 |
| 2020-09-02 | $14.89 | $14.92 | $14.63 | $14.78 | $14.69 | 3,271,490 |
| 2020-09-01 | $14.75 | $14.94 | $14.70 | $14.94 | $14.85 | 2,484,900 |
| 2020-08-31 | $14.85 | $15.06 | $14.76 | $14.78 | $14.69 | 3,983,390 |
| 2020-08-28 | $14.62 | $14.92 | $14.44 | $14.88 | $14.79 | 4,501,110 |
| 2020-08-27 | $14.50 | $14.65 | $14.39 | $14.60 | $14.51 | 3,375,180 |
| 2020-08-26 | $14.86 | $14.86 | $14.30 | $14.42 | $14.33 | 4,950,360 |
| 2020-08-25 | $15.11 | $15.11 | $14.83 | $14.88 | $14.79 | 3,139,900 |
| 2020-08-24 | $14.90 | $15.06 | $14.66 | $15.05 | $14.96 | 3,725,900 |
| 2020-08-21 | $15.19 | $15.22 | $14.79 | $14.89 | $14.80 | 4,778,900 |
| 2020-08-20 | $15.57 | $15.62 | $14.97 | $15.01 | $14.92 | 8,728,630 |
| 2020-08-19 | $16.25 | $16.40 | $15.75 | $15.78 | $15.69 | 8,704,410 |
| 2020-08-18 | $15.93 | $16.27 | $15.84 | $16.05 | $15.96 | 9,215,040 |
| 2020-08-17 | $15.61 | $16.05 | $15.31 | $16.03 | $15.94 | 11,108,600 |
| 2020-08-14 | $15.77 | $16.06 | $15.72 | $15.91 | $15.82 | 6,509,500 |
| 2020-08-13 | $16.00 | $16.16 | $15.71 | $15.90 | $15.81 | 8,350,730 |
| 2020-08-12 | $15.67 | $16.22 | $15.43 | $16.16 | $16.06 | 11,775,560 |
| 2020-08-11 | $16.30 | $16.85 | $15.92 | $15.93 | $15.84 | 15,618,640 |
| 2020-08-10 | $17.50 | $17.83 | $16.36 | $16.53 | $16.43 | 21,557,440 |
| 2020-08-07 | $19.68 | $19.68 | $17.72 | $18.12 | $18.01 | 37,847,340 |
| 2020-08-06 | $18.37 | $18.38 | $18.03 | $18.38 | $18.27 | 9,067,850 |
| 2020-08-05 | $15.19 | $16.71 | $14.97 | $16.71 | $16.61 | 14,224,550 |
| 2020-08-04 | $15.80 | $15.80 | $15.15 | $15.19 | $15.10 | 7,514,220 |
| 2020-08-03 | $15.12 | $15.73 | $15.12 | $15.68 | $15.59 | 10,060,870 |
| 2020-07-31 | $15.25 | $15.48 | $14.90 | $15.17 | $15.08 | 9,002,380 |
| 2020-07-30 | $15.30 | $15.59 | $15.20 | $15.31 | $15.22 | 9,553,990 |
| 2020-07-29 | $15.70 | $15.82 | $15.01 | $15.64 | $15.55 | 16,530,860 |
| 2020-07-28 | $14.44 | $15.64 | $14.44 | $15.64 | $15.55 | 7,100,820 |
| 2020-07-27 | $14.70 | $14.70 | $13.88 | $14.22 | $14.14 | 7,660,230 |
| 2020-07-24 | $14.69 | $15.28 | $14.41 | $14.75 | $14.66 | 12,883,280 |
| 2020-07-23 | $14.68 | $15.18 | $14.41 | $14.83 | $14.74 | 12,819,490 |
| 2020-07-22 | $14.77 | $14.85 | $14.36 | $14.49 | $14.40 | 7,012,830 |
| 2020-07-21 | $14.57 | $14.76 | $14.45 | $14.63 | $14.54 | 6,816,530 |
| 2020-07-20 | $13.57 | $14.74 | $13.57 | $14.59 | $14.50 | 10,072,460 |
| 2020-07-17 | $13.63 | $13.89 | $13.29 | $13.52 | $13.44 | 5,323,920 |
| 2020-07-16 | $14.28 | $14.89 | $13.73 | $13.79 | $13.71 | 10,326,510 |
| 2020-07-15 | $14.54 | $14.75 | $13.99 | $14.08 | $14.00 | 5,416,550 |
| 2020-07-14 | $14.51 | $14.69 | $14.13 | $14.36 | $14.28 | 6,344,010 |
| 2020-07-13 | $14.20 | $14.56 | $14.13 | $14.50 | $14.41 | 7,595,100 |
| 2020-07-10 | $14.46 | $14.66 | $14.20 | $14.23 | $14.15 | 7,487,710 |
| 2020-07-09 | $14.11 | $14.68 | $14.06 | $14.46 | $14.37 | 10,334,710 |
| 2020-07-08 | $13.61 | $14.41 | $13.51 | $14.23 | $14.15 | 10,629,410 |
| 2020-07-07 | $13.77 | $13.88 | $13.45 | $13.61 | $13.53 | 6,693,770 |
| 2020-07-06 | $13.16 | $13.67 | $13.15 | $13.67 | $13.59 | 6,490,680 |
| 2020-07-03 | $13.10 | $13.22 | $12.99 | $13.13 | $13.05 | 3,551,600 |
| 2020-07-02 | $12.90 | $13.04 | $12.75 | $13.01 | $12.93 | 2,864,100 |
| 2020-07-01 | $12.66 | $12.93 | $12.62 | $12.86 | $12.78 | 2,688,550 |
| 2020-06-30 | $12.43 | $12.63 | $12.43 | $12.62 | $12.55 | 1,506,700 |
| 2020-06-29 | $12.72 | $12.72 | $12.38 | $12.39 | $12.32 | 2,021,700 |
| 2020-06-26 | $12.72 | $12.72 | $12.72 | $12.72 | $12.64 | 0 |
| 2020-06-25 | $12.72 | $12.72 | $12.72 | $12.72 | $12.64 | 0 |
| 2020-06-24 | $12.99 | $12.99 | $12.58 | $12.72 | $12.64 | 2,727,710 |
| 2020-06-23 | $12.90 | $13.13 | $12.80 | $12.99 | $12.91 | 3,011,450 |
| 2020-06-22 | $12.75 | $12.97 | $12.75 | $12.90 | $12.82 | 1,891,620 |
| 2020-06-19 | $12.86 | $12.92 | $12.73 | $12.78 | $12.70 | 1,943,410 |
| 2020-06-18 | $13.00 | $13.01 | $12.83 | $12.86 | $12.78 | 1,961,010 |
| 2020-06-17 | $12.73 | $12.94 | $12.70 | $12.93 | $12.85 | 2,890,800 |
| 2020-06-16 | $12.56 | $12.77 | $12.55 | $12.70 | $12.62 | 2,237,400 |
| 2020-06-15 | $12.50 | $12.72 | $12.50 | $12.51 | $12.44 | 2,277,820 |
| 2020-06-12 | $12.70 | $12.88 | $12.64 | $12.78 | $12.67 | 2,797,640 |
| 2020-06-11 | $12.88 | $13.08 | $12.85 | $13.02 | $12.91 | 3,583,640 |
| 2020-06-10 | $12.89 | $12.92 | $12.70 | $12.90 | $12.79 | 2,534,670 |
| 2020-06-09 | $13.21 | $13.37 | $12.82 | $12.92 | $12.81 | 6,294,040 |
| 2020-06-08 | $13.30 | $13.46 | $13.25 | $13.27 | $13.16 | 2,577,620 |
| 2020-06-05 | $13.40 | $13.51 | $13.30 | $13.39 | $13.28 | 2,932,410 |
| 2020-06-04 | $13.30 | $13.53 | $13.25 | $13.48 | $13.37 | 4,706,600 |
| 2020-06-03 | $13.66 | $13.71 | $13.27 | $13.29 | $13.18 | 7,290,520 |
| 2020-06-02 | $13.76 | $13.96 | $13.63 | $13.72 | $13.61 | 6,415,020 |
| 2020-06-01 | $13.60 | $13.96 | $13.51 | $13.86 | $13.75 | 9,030,260 |
| 2020-05-29 | $13.35 | $14.04 | $13.32 | $13.98 | $13.86 | 11,730,400 |
| 2020-05-28 | $13.90 | $14.37 | $13.54 | $13.58 | $13.47 | 14,243,300 |
| 2020-05-27 | $13.49 | $13.85 | $13.32 | $13.83 | $13.72 | 10,639,190 |
| 2020-05-26 | $13.30 | $13.60 | $13.06 | $13.54 | $13.43 | 8,702,520 |
| 2020-05-25 | $13.18 | $13.86 | $13.18 | $13.32 | $13.21 | 8,215,610 |
| 2020-05-22 | $12.96 | $13.54 | $12.45 | $13.31 | $13.20 | 9,567,010 |
| 2020-05-21 | $12.93 | $13.33 | $12.93 | $13.03 | $12.92 | 6,187,230 |
| 2020-05-20 | $12.95 | $13.14 | $12.82 | $12.90 | $12.79 | 5,196,940 |
| 2020-05-19 | $13.00 | $13.14 | $12.81 | $12.98 | $12.87 | 4,978,220 |
| 2020-05-18 | $12.72 | $13.34 | $12.55 | $13.11 | $13.00 | 9,188,390 |
| 2020-05-15 | $12.36 | $12.55 | $12.30 | $12.52 | $12.42 | 3,425,920 |
| 2020-05-14 | $12.25 | $12.76 | $12.25 | $12.37 | $12.27 | 4,131,220 |
| 2020-05-13 | $12.12 | $12.24 | $12.10 | $12.19 | $12.09 | 1,228,120 |
| 2020-05-12 | $12.35 | $12.35 | $12.04 | $12.14 | $12.04 | 1,945,500 |
| 2020-05-11 | $12.30 | $12.50 | $12.25 | $12.32 | $12.22 | 2,179,400 |
| 2020-05-08 | $12.38 | $12.63 | $12.33 | $12.33 | $12.23 | 3,344,600 |
| 2020-05-07 | $12.38 | $12.48 | $12.29 | $12.29 | $12.19 | 3,036,510 |
| 2020-05-06 | $11.85 | $12.79 | $11.80 | $12.53 | $12.43 | 6,430,070 |
| 2020-05-05 | $11.98 | $11.98 | $11.98 | $11.98 | $11.88 | 0 |
| 2020-05-04 | $11.98 | $11.98 | $11.98 | $11.98 | $11.88 | 0 |
| 2020-05-01 | $11.98 | $11.98 | $11.98 | $11.98 | $11.88 | 0 |
| 2020-04-30 | $11.63 | $12.00 | $11.56 | $11.98 | $11.88 | 2,492,810 |
| 2020-04-29 | $11.36 | $11.58 | $11.36 | $11.50 | $11.40 | 1,184,330 |
| 2020-04-28 | $11.67 | $11.85 | $11.21 | $11.43 | $11.34 | 1,905,820 |
| 2020-04-27 | $11.79 | $11.92 | $11.60 | $11.80 | $11.70 | 1,097,430 |
| 2020-04-24 | $12.10 | $12.17 | $11.73 | $11.78 | $11.68 | 1,642,620 |
| 2020-04-23 | $12.26 | $12.26 | $12.05 | $12.06 | $11.96 | 1,458,900 |
| 2020-04-22 | $12.04 | $12.30 | $11.96 | $12.23 | $12.13 | 1,824,800 |
| 2020-04-21 | $12.25 | $12.29 | $11.94 | $12.09 | $11.99 | 1,929,890 |
| 2020-04-20 | $12.38 | $12.38 | $12.15 | $12.31 | $12.21 | 2,048,840 |
| 2020-04-17 | $12.37 | $12.57 | $12.28 | $12.38 | $12.28 | 2,731,500 |
| 2020-04-16 | $12.29 | $12.36 | $12.12 | $12.34 | $12.24 | 1,631,190 |
| 2020-04-15 | $12.27 | $12.49 | $12.18 | $12.23 | $12.13 | 1,701,710 |
| 2020-04-14 | $12.35 | $12.44 | $12.15 | $12.35 | $12.25 | 1,762,200 |
| 2020-04-13 | $12.10 | $12.18 | $11.91 | $12.12 | $12.02 | 1,446,700 |
| 2020-04-10 | $12.45 | $12.60 | $12.11 | $12.20 | $12.10 | 2,472,480 |
| 2020-04-09 | $12.40 | $12.54 | $12.33 | $12.40 | $12.30 | 2,242,270 |
| 2020-04-08 | $12.19 | $12.64 | $12.10 | $12.42 | $12.32 | 4,104,020 |
| 2020-04-07 | $11.99 | $12.16 | $11.94 | $12.10 | $12.00 | 2,373,750 |
| 2020-04-06 | $11.78 | $11.78 | $11.78 | $11.78 | $11.68 | 0 |
| 2020-04-03 | $11.94 | $12.10 | $11.75 | $11.78 | $11.68 | 2,078,100 |
| 2020-04-02 | $11.45 | $11.76 | $11.35 | $11.76 | $11.66 | 1,432,900 |
| 2020-04-01 | $11.61 | $11.88 | $11.53 | $11.61 | $11.51 | 1,869,760 |
| 2020-03-31 | $11.82 | $12.05 | $11.44 | $11.75 | $11.65 | 2,821,020 |
| 2020-03-30 | $11.88 | $11.92 | $11.45 | $11.50 | $11.40 | 1,528,710 |
| 2020-03-27 | $12.17 | $12.30 | $11.93 | $11.98 | $11.88 | 1,545,510 |
| 2020-03-26 | $11.86 | $12.32 | $11.80 | $12.07 | $11.97 | 2,200,200 |
| 2020-03-25 | $11.82 | $12.02 | $11.82 | $11.93 | $11.83 | 1,518,950 |
| 2020-03-24 | $11.46 | $11.66 | $11.29 | $11.65 | $11.55 | 1,569,490 |
| 2020-03-23 | $11.51 | $11.52 | $11.20 | $11.22 | $11.13 | 1,422,950 |
| 2020-03-20 | $11.71 | $11.76 | $11.52 | $11.74 | $11.64 | 1,505,200 |
| 2020-03-19 | $11.49 | $11.62 | $11.17 | $11.59 | $11.49 | 1,764,660 |
| 2020-03-18 | $11.90 | $12.04 | $11.46 | $11.49 | $11.39 | 1,647,350 |
| 2020-03-17 | $12.19 | $12.19 | $11.38 | $11.72 | $11.62 | 2,302,150 |
| 2020-03-16 | $12.39 | $12.77 | $11.88 | $12.00 | $11.90 | 2,655,940 |
| 2020-03-13 | $11.98 | $12.47 | $11.79 | $12.30 | $12.20 | 2,154,150 |
| 2020-03-12 | $12.80 | $12.90 | $12.55 | $12.65 | $12.55 | 1,822,700 |
| 2020-03-11 | $13.13 | $13.18 | $12.87 | $12.87 | $12.76 | 2,103,490 |
| 2020-03-10 | $12.63 | $13.05 | $12.25 | $13.04 | $12.93 | 2,450,010 |
| 2020-03-09 | $13.06 | $13.18 | $12.71 | $12.74 | $12.63 | 2,790,300 |
| 2020-03-06 | $13.03 | $13.35 | $13.02 | $13.23 | $13.12 | 2,592,500 |
| 2020-03-05 | $13.12 | $13.28 | $13.07 | $13.21 | $13.10 | 3,425,010 |
| 2020-03-04 | $12.65 | $13.00 | $12.65 | $13.00 | $12.89 | 2,093,800 |
| 2020-03-03 | $12.83 | $13.05 | $12.61 | $12.78 | $12.67 | 2,031,100 |
| 2020-03-02 | $12.28 | $12.73 | $12.28 | $12.67 | $12.56 | 1,973,450 |
| 2020-02-28 | $12.78 | $12.84 | $11.96 | $12.06 | $11.96 | 3,471,100 |
| 2020-02-27 | $13.07 | $13.25 | $12.92 | $13.08 | $12.97 | 1,960,300 |
| 2020-02-26 | $13.32 | $13.40 | $13.04 | $13.08 | $12.97 | 3,774,200 |
| 2020-02-25 | $13.33 | $13.42 | $12.89 | $13.35 | $13.24 | 5,739,990 |
| 2020-02-24 | $13.45 | $13.66 | $13.32 | $13.58 | $13.47 | 5,450,890 |
| 2020-02-21 | $13.20 | $13.74 | $13.10 | $13.55 | $13.44 | 7,281,130 |
| 2020-02-20 | $13.32 | $13.35 | $12.93 | $13.21 | $13.10 | 5,058,320 |
| 2020-02-19 | $12.83 | $13.47 | $12.83 | $13.22 | $13.11 | 6,891,230 |
| 2020-02-18 | $12.52 | $13.20 | $12.52 | $12.97 | $12.86 | 6,735,780 |
| 2020-02-17 | $12.09 | $12.47 | $12.06 | $12.47 | $12.37 | 3,400,590 |
| 2020-02-14 | $12.04 | $12.27 | $12.01 | $12.06 | $11.96 | 2,956,100 |
| 2020-02-13 | $12.54 | $12.54 | $12.04 | $12.12 | $12.02 | 3,617,550 |
| 2020-02-12 | $11.95 | $12.24 | $11.82 | $12.22 | $12.12 | 3,349,730 |
| 2020-02-11 | $11.99 | $11.99 | $11.77 | $11.83 | $11.73 | 2,521,110 |
| 2020-02-10 | $11.50 | $11.97 | $11.45 | $11.95 | $11.85 | 2,977,270 |
| 2020-02-07 | $11.42 | $11.64 | $11.37 | $11.57 | $11.47 | 2,364,900 |
| 2020-02-06 | $11.30 | $11.52 | $11.29 | $11.47 | $11.37 | 2,874,250 |
| 2020-02-05 | $11.08 | $11.49 | $11.08 | $11.34 | $11.25 | 3,016,920 |
| 2020-02-04 | $10.65 | $11.30 | $10.65 | $11.09 | $11.00 | 5,238,720 |
| 2020-02-03 | $11.79 | $11.79 | $11.79 | $11.79 | $11.69 | 240,400 |
| 2020-01-31 | $13.10 | $13.10 | $13.10 | $13.10 | $12.99 | 0 |
| 2020-01-30 | $13.10 | $13.10 | $13.10 | $13.10 | $12.99 | 0 |
| 2020-01-29 | $13.10 | $13.10 | $13.10 | $13.10 | $12.99 | 0 |
| 2020-01-28 | $13.10 | $13.10 | $13.10 | $13.10 | $12.99 | 0 |
| 2020-01-27 | $13.10 | $13.10 | $13.10 | $13.10 | $12.99 | 0 |
| 2020-01-24 | $13.10 | $13.10 | $13.10 | $13.10 | $12.99 | 0 |
| 2020-01-23 | $13.62 | $13.62 | $13.00 | $13.10 | $12.99 | 2,976,500 |
| 2020-01-22 | $13.75 | $13.75 | $13.41 | $13.62 | $13.51 | 2,448,720 |
| 2020-01-21 | $13.90 | $13.90 | $13.74 | $13.76 | $13.65 | 2,027,260 |
| 2020-01-20 | $14.02 | $14.02 | $13.72 | $13.91 | $13.79 | 2,527,610 |
| 2020-01-17 | $14.29 | $14.47 | $14.01 | $14.02 | $13.90 | 2,993,050 |
| 2020-01-16 | $14.14 | $14.50 | $14.09 | $14.33 | $14.21 | 4,006,110 |
| 2020-01-15 | $14.35 | $14.35 | $14.09 | $14.14 | $14.02 | 2,229,900 |
| 2020-01-14 | $14.28 | $14.50 | $14.25 | $14.39 | $14.27 | 3,760,960 |
| 2020-01-13 | $14.13 | $14.26 | $14.01 | $14.26 | $14.14 | 2,128,310 |
| 2020-01-10 | $14.25 | $14.25 | $14.08 | $14.16 | $14.04 | 2,050,820 |
| 2020-01-09 | $14.17 | $14.27 | $14.08 | $14.16 | $14.04 | 3,119,000 |
| 2020-01-08 | $14.48 | $14.48 | $14.04 | $14.06 | $13.94 | 4,739,710 |
| 2020-01-07 | $14.43 | $14.52 | $14.30 | $14.51 | $14.39 | 3,926,240 |
| 2020-01-06 | $14.25 | $14.65 | $14.23 | $14.50 | $14.38 | 6,032,710 |
| 2020-01-03 | $14.27 | $14.37 | $14.13 | $14.25 | $14.13 | 3,915,030 |
| 2020-01-02 | $14.09 | $14.30 | $14.05 | $14.21 | $14.09 | 4,137,750 |
| 2020-01-01 | $14.06 | $14.06 | $14.06 | $14.06 | $13.94 | 0 |
| 2019-12-31 | $14.11 | $14.17 | $13.86 | $14.06 | $13.94 | 3,393,520 |
| 2019-12-30 | $13.90 | $14.19 | $13.70 | $14.11 | $13.99 | 4,229,970 |
| 2019-12-27 | $13.97 | $14.50 | $13.86 | $13.99 | $13.87 | 7,059,520 |
| 2019-12-26 | $13.81 | $14.05 | $13.78 | $13.94 | $13.82 | 2,972,720 |
| 2019-12-25 | $13.76 | $14.09 | $13.70 | $13.88 | $13.76 | 4,252,100 |
| 2019-12-24 | $13.35 | $13.77 | $13.31 | $13.76 | $13.65 | 3,749,330 |
| 2019-12-23 | $13.64 | $13.73 | $13.23 | $13.30 | $13.19 | 2,642,020 |
| 2019-12-20 | $13.97 | $14.10 | $13.62 | $13.64 | $13.53 | 3,814,240 |
| 2019-12-19 | $14.02 | $14.13 | $13.88 | $13.97 | $13.85 | 2,691,700 |
| 2019-12-18 | $14.19 | $14.28 | $13.90 | $13.95 | $13.83 | 5,626,100 |
| 2019-12-17 | $13.68 | $14.07 | $13.60 | $14.06 | $13.94 | 6,517,900 |
| 2019-12-16 | $13.48 | $13.66 | $13.30 | $13.63 | $13.52 | 4,289,830 |
| 2019-12-13 | $13.33 | $13.56 | $13.32 | $13.50 | $13.39 | 3,944,950 |
| 2019-12-12 | $13.24 | $13.58 | $13.18 | $13.49 | $13.38 | 4,906,290 |
| 2019-12-11 | $13.30 | $13.34 | $13.17 | $13.18 | $13.07 | 2,411,850 |
| 2019-12-10 | $13.26 | $13.41 | $13.16 | $13.38 | $13.27 | 2,711,050 |
| 2019-12-09 | $13.22 | $13.39 | $13.15 | $13.34 | $13.23 | 2,792,750 |
| 2019-12-06 | $13.17 | $13.44 | $13.10 | $13.26 | $13.15 | 3,010,810 |
| 2019-12-05 | $13.12 | $13.24 | $13.07 | $13.17 | $13.06 | 2,824,110 |
| 2019-12-04 | $12.87 | $13.39 | $12.87 | $13.27 | $13.16 | 4,784,450 |
| 2019-12-03 | $12.72 | $13.06 | $12.69 | $12.89 | $12.78 | 2,269,890 |
| 2019-12-02 | $12.79 | $12.83 | $12.70 | $12.72 | $12.61 | 1,144,700 |
| 2019-11-29 | $12.91 | $12.98 | $12.68 | $12.76 | $12.65 | 1,706,000 |
| 2019-11-28 | $12.98 | $13.17 | $12.90 | $12.96 | $12.85 | 2,158,720 |
| 2019-11-27 | $12.86 | $13.04 | $12.78 | $12.89 | $12.78 | 1,282,300 |
| 2019-11-26 | $12.93 | $13.03 | $12.86 | $12.86 | $12.75 | 1,548,400 |
| 2019-11-25 | $13.05 | $13.19 | $12.85 | $12.92 | $12.81 | 2,098,600 |
| 2019-11-22 | $13.25 | $13.56 | $13.11 | $13.13 | $13.02 | 3,052,970 |
| 2019-11-21 | $13.44 | $13.56 | $13.21 | $13.28 | $13.17 | 4,607,500 |
| 2019-11-20 | $13.01 | $14.02 | $12.84 | $13.67 | $13.56 | 7,506,070 |
| 2019-11-19 | $12.94 | $13.06 | $12.84 | $13.01 | $12.90 | 1,797,470 |
| 2019-11-18 | $12.99 | $12.99 | $12.61 | $12.88 | $12.77 | 2,009,300 |
| 2019-11-15 | $12.85 | $13.35 | $12.76 | $12.97 | $12.86 | 3,898,800 |
| 2019-11-14 | $12.75 | $12.89 | $12.66 | $12.82 | $12.71 | 1,559,210 |
| 2019-11-13 | $12.80 | $12.87 | $12.71 | $12.80 | $12.69 | 1,517,500 |
| 2019-11-12 | $13.08 | $13.25 | $12.61 | $12.85 | $12.74 | 3,102,100 |
| 2019-11-11 | $13.44 | $13.59 | $13.14 | $13.27 | $13.16 | 2,558,100 |
| 2019-11-08 | $13.42 | $13.50 | $13.31 | $13.40 | $13.29 | 1,351,280 |
| 2019-11-07 | $13.35 | $13.45 | $13.29 | $13.40 | $13.29 | 1,198,280 |
| 2019-11-06 | $13.55 | $13.70 | $13.30 | $13.41 | $13.30 | 1,986,700 |
| 2019-11-05 | $13.60 | $13.60 | $13.31 | $13.55 | $13.44 | 2,152,500 |
| 2019-11-04 | $13.57 | $13.86 | $13.46 | $13.47 | $13.36 | 2,385,410 |
| 2019-11-01 | $13.20 | $13.78 | $13.20 | $13.66 | $13.55 | 4,446,010 |
| 2019-10-31 | $13.60 | $13.76 | $13.14 | $13.16 | $13.05 | 2,709,900 |
| 2019-10-30 | $14.08 | $14.12 | $13.56 | $13.60 | $13.49 | 2,316,200 |
| 2019-10-29 | $14.25 | $14.42 | $14.10 | $14.11 | $13.99 | 1,952,510 |
| 2019-10-28 | $14.03 | $14.32 | $14.00 | $14.32 | $14.20 | 1,723,200 |
| 2019-10-25 | $14.10 | $14.12 | $13.86 | $14.09 | $13.97 | 1,466,600 |
| 2019-10-24 | $14.20 | $14.20 | $13.88 | $14.07 | $13.95 | 1,354,100 |
| 2019-10-23 | $14.18 | $14.18 | $14.00 | $14.12 | $14.00 | 1,130,400 |
| 2019-10-22 | $13.98 | $14.18 | $13.98 | $14.17 | $14.05 | 1,581,240 |
| 2019-10-21 | $14.27 | $14.27 | $13.77 | $13.98 | $13.86 | 2,022,000 |
| 2019-10-18 | $14.52 | $14.53 | $14.08 | $14.13 | $14.01 | 1,902,400 |
| 2019-10-17 | $14.60 | $14.64 | $14.44 | $14.47 | $14.35 | 1,189,700 |
| 2019-10-16 | $14.77 | $14.88 | $14.53 | $14.55 | $14.43 | 1,995,800 |
| 2019-10-15 | $15.02 | $15.13 | $14.73 | $14.75 | $14.63 | 2,197,400 |
| 2019-10-14 | $15.00 | $15.14 | $14.90 | $15.06 | $14.94 | 2,746,600 |
| 2019-10-11 | $15.16 | $15.23 | $14.97 | $15.04 | $14.92 | 2,807,900 |
| 2019-10-10 | $15.28 | $15.43 | $15.09 | $15.29 | $15.16 | 3,508,900 |
| 2019-10-09 | $15.02 | $15.85 | $14.88 | $15.44 | $15.31 | 5,682,300 |
| 2019-10-08 | $14.76 | $15.20 | $14.65 | $15.20 | $15.07 | 2,905,610 |
| 2019-10-07 | $14.76 | $14.76 | $14.76 | $14.76 | $14.64 | 0 |
| 2019-10-04 | $14.76 | $14.76 | $14.76 | $14.76 | $14.64 | 0 |
| 2019-10-03 | $14.76 | $14.76 | $14.76 | $14.76 | $14.64 | 0 |
| 2019-10-02 | $14.76 | $14.76 | $14.76 | $14.76 | $14.64 | 0 |
| 2019-10-01 | $14.76 | $14.76 | $14.76 | $14.76 | $14.64 | 0 |
| 2019-09-30 | $14.73 | $14.99 | $14.73 | $14.76 | $14.64 | 1,946,000 |
| 2019-09-27 | $14.39 | $14.78 | $14.38 | $14.67 | $14.55 | 2,133,300 |
| 2019-09-26 | $15.01 | $15.10 | $14.42 | $14.45 | $14.33 | 3,270,450 |
| 2019-09-25 | $15.28 | $15.28 | $14.93 | $14.96 | $14.84 | 3,612,960 |
| 2019-09-24 | $15.49 | $15.49 | $15.20 | $15.33 | $15.20 | 2,646,200 |
| 2019-09-23 | $16.09 | $16.09 | $15.20 | $15.32 | $15.19 | 5,892,360 |
| 2019-09-20 | $16.17 | $16.28 | $16.08 | $16.09 | $15.96 | 2,831,800 |
| 2019-09-19 | $16.03 | $16.20 | $16.03 | $16.17 | $16.04 | 2,934,200 |
| 2019-09-18 | $16.28 | $16.39 | $16.01 | $16.01 | $15.88 | 5,023,800 |
| 2019-09-17 | $16.59 | $16.99 | $16.31 | $16.39 | $16.25 | 7,432,660 |
| 2019-09-16 | $16.89 | $16.90 | $16.53 | $16.64 | $16.50 | 6,210,580 |
| 2019-09-13 | $16.94 | $16.94 | $16.94 | $16.94 | $16.80 | 0 |
| 2019-09-12 | $17.07 | $17.17 | $16.80 | $16.94 | $16.80 | 8,905,180 |
| 2019-09-11 | $16.72 | $17.35 | $16.52 | $17.26 | $17.12 | 15,213,080 |
| 2019-09-10 | $16.52 | $16.89 | $16.51 | $16.72 | $16.58 | 8,015,600 |
| 2019-09-09 | $16.47 | $16.60 | $16.31 | $16.57 | $16.43 | 5,580,300 |
| 2019-09-06 | $16.72 | $16.73 | $16.33 | $16.37 | $16.23 | 7,875,530 |
| 2019-09-05 | $16.66 | $16.93 | $16.51 | $16.78 | $16.64 | 9,866,340 |
| 2019-09-04 | $16.63 | $16.75 | $16.41 | $16.64 | $16.50 | 5,983,000 |
| 2019-09-03 | $16.62 | $16.88 | $16.53 | $16.63 | $16.49 | 6,474,470 |
| 2019-09-02 | $16.45 | $16.71 | $16.20 | $16.59 | $16.45 | 7,319,420 |
| 2019-08-30 | $16.30 | $17.30 | $16.08 | $16.75 | $16.61 | 12,887,550 |
| 2019-08-29 | $16.45 | $16.68 | $16.15 | $16.44 | $16.30 | 6,861,480 |
| 2019-08-28 | $16.85 | $16.90 | $16.50 | $16.50 | $16.36 | 8,602,500 |
| 2019-08-27 | $16.97 | $17.09 | $16.51 | $17.00 | $16.86 | 13,123,530 |
| 2019-08-26 | $17.90 | $18.15 | $17.31 | $17.33 | $17.19 | 16,179,060 |
| 2019-08-23 | $17.10 | $18.00 | $17.01 | $17.23 | $17.09 | 18,224,910 |
| 2019-08-22 | $16.96 | $17.09 | $16.71 | $16.90 | $16.76 | 6,413,410 |
| 2019-08-21 | $17.36 | $17.36 | $16.92 | $16.96 | $16.82 | 9,792,750 |
| 2019-08-20 | $16.83 | $17.38 | $16.61 | $17.38 | $17.24 | 16,688,290 |
| 2019-08-19 | $16.58 | $17.10 | $16.38 | $16.96 | $16.82 | 15,386,360 |
| 2019-08-16 | $16.47 | $17.50 | $16.45 | $17.10 | $16.96 | 20,565,220 |
| 2019-08-15 | $15.95 | $16.30 | $15.83 | $15.98 | $15.85 | 7,671,820 |
| 2019-08-14 | $15.80 | $16.23 | $15.74 | $16.08 | $15.95 | 10,453,050 |
| 2019-08-13 | $16.33 | $16.87 | $16.06 | $16.50 | $16.36 | 12,841,410 |
| 2019-08-12 | $16.42 | $16.43 | $15.70 | $16.41 | $16.27 | 12,958,650 |
| 2019-08-09 | $16.62 | $17.10 | $16.38 | $16.47 | $16.33 | 13,964,580 |
| 2019-08-08 | $17.06 | $17.19 | $16.06 | $16.52 | $16.38 | 17,353,160 |
| 2019-08-07 | $16.69 | $18.00 | $16.39 | $17.58 | $17.43 | 24,131,510 |
| 2019-08-06 | $16.25 | $17.70 | $16.00 | $16.89 | $16.75 | 24,494,430 |
| 2019-08-05 | $16.10 | $17.17 | $15.90 | $16.88 | $16.74 | 23,803,010 |
| 2019-08-02 | $15.10 | $15.66 | $14.78 | $15.66 | $15.53 | 17,604,620 |
| 2019-08-01 | $14.39 | $14.40 | $14.13 | $14.24 | $14.12 | 3,878,210 |
| 2019-07-31 | $14.59 | $14.63 | $14.08 | $14.39 | $14.27 | 5,838,660 |
| 2019-07-30 | $14.55 | $14.80 | $14.55 | $14.58 | $14.43 | 3,788,400 |
| 2019-07-29 | $15.01 | $15.04 | $14.49 | $14.55 | $14.40 | 4,186,120 |
| 2019-07-26 | $15.02 | $15.03 | $14.43 | $14.80 | $14.65 | 5,787,020 |
| 2019-07-25 | $14.99 | $15.25 | $14.77 | $15.04 | $14.88 | 6,509,700 |
| 2019-07-24 | $14.55 | $15.04 | $14.55 | $14.80 | $14.65 | 5,722,700 |
| 2019-07-23 | $14.41 | $14.69 | $14.37 | $14.52 | $14.37 | 4,869,360 |
| 2019-07-22 | $15.85 | $15.85 | $14.45 | $14.45 | $14.30 | 10,532,110 |
| 2019-07-19 | $16.20 | $16.37 | $16.03 | $16.05 | $15.88 | 8,744,700 |
| 2019-07-18 | $16.00 | $16.84 | $15.90 | $16.52 | $16.35 | 14,648,610 |
| 2019-07-17 | $15.80 | $16.15 | $15.63 | $15.85 | $15.69 | 6,231,400 |
| 2019-07-16 | $15.80 | $16.12 | $15.61 | $15.74 | $15.58 | 5,285,890 |
| 2019-07-15 | $15.53 | $16.00 | $15.38 | $15.77 | $15.61 | 6,921,920 |
| 2019-07-12 | $15.71 | $15.93 | $15.30 | $15.33 | $15.17 | 4,792,820 |
| 2019-07-11 | $15.99 | $16.28 | $15.50 | $15.62 | $15.46 | 6,184,820 |
| 2019-07-10 | $16.25 | $16.48 | $15.61 | $15.81 | $15.65 | 8,374,390 |
| 2019-07-09 | $15.80 | $16.66 | $15.70 | $16.38 | $16.21 | 10,665,090 |
| 2019-07-08 | $16.50 | $16.59 | $15.28 | $15.82 | $15.66 | 9,065,660 |
| 2019-07-05 | $16.68 | $16.86 | $16.44 | $16.67 | $16.50 | 4,769,300 |
| 2019-07-04 | $17.08 | $17.27 | $16.45 | $16.68 | $16.51 | 8,159,600 |
| 2019-07-03 | $17.61 | $17.96 | $17.00 | $17.05 | $16.87 | 8,689,020 |
| 2019-07-02 | $17.34 | $17.97 | $17.10 | $17.66 | $17.48 | 11,574,600 |
| 2019-07-01 | $17.45 | $17.66 | $16.52 | $17.53 | $17.35 | 12,267,890 |
| 2019-06-28 | $17.50 | $18.44 | $17.25 | $18.09 | $17.90 | 13,742,960 |
| 2019-06-27 | $17.58 | $17.69 | $17.30 | $17.49 | $17.31 | 9,004,880 |
| 2019-06-26 | $17.51 | $17.95 | $17.12 | $17.58 | $17.40 | 13,904,690 |
| 2019-06-25 | $19.25 | $19.35 | $18.09 | $18.09 | $17.90 | 23,431,710 |
| 2019-06-24 | $19.00 | $20.99 | $18.91 | $20.10 | $19.89 | 28,091,190 |
| 2019-06-21 | $19.04 | $20.28 | $18.88 | $19.14 | $18.94 | 24,148,700 |
| 2019-06-20 | $19.35 | $19.87 | $18.80 | $19.60 | $19.40 | 30,197,170 |
| 2019-06-19 | $17.64 | $19.29 | $17.46 | $19.29 | $19.09 | 17,766,910 |
| 2019-06-18 | $17.60 | $18.20 | $17.40 | $17.54 | $17.36 | 10,106,310 |
| 2019-06-17 | $17.64 | $18.48 | $17.30 | $17.97 | $17.78 | 15,697,280 |
| 2019-06-14 | $18.45 | $18.66 | $17.40 | $17.60 | $17.42 | 18,015,390 |
| 2019-06-13 | $18.93 | $19.26 | $17.92 | $18.67 | $18.48 | 23,302,290 |
| 2019-06-12 | $20.48 | $22.09 | $19.56 | $19.68 | $19.48 | 41,524,790 |
| 2019-06-11 | $17.77 | $20.08 | $17.77 | $20.08 | $19.87 | 31,606,610 |
| 2019-06-10 | $18.75 | $18.96 | $17.31 | $18.25 | $18.06 | 27,641,660 |
| 2019-06-07 | $18.45 | $18.45 | $18.45 | $18.45 | $18.26 | 0 |
| 2019-06-06 | $16.88 | $18.72 | $16.83 | $18.45 | $18.26 | 30,440,450 |
| 2019-06-05 | $17.11 | $18.10 | $16.88 | $17.02 | $16.84 | 25,143,400 |
| 2019-06-04 | $17.38 | $17.38 | $16.31 | $16.71 | $16.54 | 18,261,900 |
| 2019-06-03 | $18.69 | $19.00 | $17.10 | $17.42 | $17.24 | 22,926,690 |
| 2019-05-31 | $19.01 | $20.00 | $18.32 | $18.55 | $18.36 | 25,651,190 |
| 2019-05-30 | $21.50 | $21.56 | $19.04 | $19.99 | $19.78 | 37,932,000 |
| 2019-05-29 | $19.23 | $21.15 | $19.23 | $21.15 | $20.93 | 32,560,000 |
| 2019-05-28 | $17.50 | $19.69 | $17.00 | $19.23 | $19.03 | 39,443,670 |
| 2019-05-27 | $16.27 | $17.90 | $16.27 | $17.90 | $17.71 | 31,628,690 |
| 2019-05-24 | $16.00 | $17.98 | $15.85 | $16.27 | $16.10 | 33,019,640 |
| 2019-05-23 | $15.28 | $16.84 | $14.92 | $16.84 | $16.67 | 33,087,670 |
| 2019-05-22 | $16.00 | $17.30 | $15.28 | $15.31 | $15.15 | 32,449,720 |
| 2019-05-21 | $14.21 | $15.80 | $13.75 | $15.80 | $15.64 | 20,421,840 |
| 2019-05-20 | $12.57 | $14.36 | $12.11 | $14.36 | $14.21 | 17,492,120 |
| 2019-05-17 | $13.79 | $14.16 | $12.83 | $13.05 | $12.91 | 17,167,120 |
| 2019-05-16 | $11.93 | $13.16 | $11.93 | $13.16 | $13.02 | 6,620,230 |
| 2019-05-15 | $11.76 | $11.98 | $11.70 | $11.96 | $11.84 | 2,401,960 |
| 2019-05-14 | $11.60 | $12.03 | $11.60 | $11.75 | $11.63 | 2,597,410 |
| 2019-05-13 | $11.68 | $11.81 | $11.52 | $11.64 | $11.52 | 1,701,060 |
| 2019-05-10 | $11.57 | $11.81 | $11.33 | $11.80 | $11.68 | 3,143,770 |
| 2019-05-09 | $11.26 | $11.52 | $11.12 | $11.47 | $11.35 | 1,991,950 |
| 2019-05-08 | $11.18 | $11.48 | $11.03 | $11.29 | $11.17 | 1,616,010 |
| 2019-05-07 | $11.20 | $11.48 | $11.14 | $11.34 | $11.22 | 1,804,150 |
| 2019-05-06 | $12.00 | $12.05 | $11.14 | $11.14 | $11.02 | 3,058,110 |
| 2019-05-03 | $12.38 | $12.38 | $12.38 | $12.38 | $12.25 | 0 |
| 2019-05-02 | $12.38 | $12.38 | $12.38 | $12.38 | $12.25 | 0 |
| 2019-05-01 | $12.38 | $12.38 | $12.38 | $12.38 | $12.25 | 0 |
| 2019-04-30 | $12.18 | $12.48 | $12.03 | $12.38 | $12.25 | 1,492,900 |
| 2019-04-29 | $12.36 | $12.51 | $12.18 | $12.22 | $12.09 | 2,599,000 |
| 2019-04-26 | $12.27 | $12.51 | $12.22 | $12.35 | $12.22 | 2,238,250 |
| 2019-04-25 | $12.96 | $13.13 | $12.26 | $12.29 | $12.16 | 2,920,260 |
| 2019-04-24 | $13.00 | $13.07 | $12.61 | $12.96 | $12.83 | 2,303,500 |
| 2019-04-23 | $13.20 | $13.30 | $12.84 | $12.90 | $12.77 | 3,042,210 |
| 2019-04-22 | $13.68 | $13.83 | $13.13 | $13.21 | $13.07 | 4,232,590 |
| 2019-04-19 | $13.57 | $13.75 | $13.29 | $13.71 | $13.57 | 3,758,050 |
| 2019-04-18 | $13.79 | $14.07 | $13.47 | $13.57 | $13.43 | 5,440,640 |
| 2019-04-17 | $14.18 | $14.35 | $13.77 | $13.80 | $13.66 | 10,243,850 |
| 2019-04-16 | $13.40 | $14.76 | $13.21 | $14.49 | $14.34 | 13,586,050 |
| 2019-04-15 | $13.35 | $13.83 | $13.06 | $13.51 | $13.37 | 9,463,950 |
| 2019-04-12 | $12.61 | $13.85 | $12.51 | $13.25 | $13.11 | 10,390,430 |
| 2019-04-11 | $12.83 | $12.93 | $12.56 | $12.59 | $12.46 | 2,936,020 |
| 2019-04-10 | $12.97 | $12.97 | $12.79 | $12.83 | $12.70 | 3,009,900 |
| 2019-04-09 | $13.05 | $13.10 | $12.67 | $13.06 | $12.92 | 2,774,400 |
| 2019-04-08 | $13.11 | $13.35 | $12.76 | $12.94 | $12.81 | 4,478,300 |
| 2019-04-05 | $13.10 | $13.10 | $13.10 | $13.10 | $12.96 | 0 |
| 2019-04-04 | $13.18 | $13.23 | $12.90 | $13.10 | $12.96 | 4,027,600 |
| 2019-04-03 | $13.05 | $13.12 | $12.91 | $13.12 | $12.98 | 3,282,500 |
| 2019-04-02 | $12.88 | $13.27 | $12.86 | $13.17 | $13.03 | 5,085,010 |
| 2019-04-01 | $12.43 | $12.98 | $12.43 | $12.88 | $12.75 | 3,514,300 |
| 2019-03-29 | $12.14 | $12.44 | $12.00 | $12.43 | $12.30 | 2,172,210 |
| 2019-03-28 | $12.09 | $12.33 | $12.01 | $12.06 | $11.94 | 1,725,960 |
| 2019-03-27 | $12.20 | $12.36 | $11.95 | $12.11 | $11.98 | 2,504,590 |
| 2019-03-26 | $12.61 | $12.76 | $12.15 | $12.24 | $12.11 | 3,522,610 |
| 2019-03-25 | $12.53 | $12.74 | $12.41 | $12.61 | $12.48 | 2,736,780 |
| 2019-03-22 | $12.80 | $12.80 | $12.40 | $12.79 | $12.66 | 4,195,950 |
| 2019-03-21 | $12.58 | $12.85 | $12.48 | $12.80 | $12.67 | 5,194,720 |
| 2019-03-20 | $12.58 | $12.67 | $12.22 | $12.45 | $12.32 | 2,534,870 |
| 2019-03-19 | $12.50 | $12.67 | $12.42 | $12.58 | $12.45 | 2,936,400 |
| 2019-03-18 | $12.47 | $12.79 | $12.46 | $12.63 | $12.50 | 3,651,070 |
| 2019-03-15 | $12.16 | $12.44 | $12.07 | $12.26 | $12.13 | 2,853,700 |
| 2019-03-14 | $12.34 | $12.69 | $11.88 | $12.13 | $12.00 | 3,302,200 |
| 2019-03-13 | $12.68 | $12.78 | $12.29 | $12.43 | $12.30 | 3,325,750 |
| 2019-03-12 | $12.45 | $12.88 | $12.39 | $12.63 | $12.50 | 4,477,070 |
| 2019-03-11 | $12.09 | $12.49 | $12.06 | $12.43 | $12.30 | 3,034,610 |
| 2019-03-08 | $12.18 | $12.60 | $11.95 | $11.97 | $11.85 | 4,714,900 |
| 2019-03-07 | $12.24 | $12.95 | $12.17 | $12.59 | $12.46 | 6,356,620 |
| 2019-03-06 | $11.89 | $12.60 | $11.89 | $12.30 | $12.17 | 5,717,010 |
| 2019-03-05 | $11.71 | $11.94 | $11.56 | $11.93 | $11.81 | 3,743,720 |
| 2019-03-04 | $11.65 | $11.86 | $11.55 | $11.60 | $11.48 | 3,818,810 |
| 2019-03-01 | $11.57 | $11.57 | $11.44 | $11.53 | $11.41 | 1,567,890 |
| 2019-02-28 | $11.43 | $11.60 | $11.42 | $11.50 | $11.38 | 1,736,100 |
| 2019-02-27 | $11.46 | $11.68 | $11.35 | $11.46 | $11.34 | 3,313,440 |
| 2019-02-26 | $11.67 | $11.85 | $11.40 | $11.51 | $11.39 | 5,226,810 |
| 2019-02-25 | $11.25 | $11.80 | $11.14 | $11.71 | $11.59 | 5,866,060 |
| 2019-02-22 | $10.87 | $11.25 | $10.85 | $11.14 | $11.02 | 2,972,400 |
| 2019-02-21 | $10.88 | $11.39 | $10.88 | $10.95 | $10.84 | 3,059,820 |
| 2019-02-20 | $10.93 | $11.19 | $10.81 | $10.94 | $10.83 | 2,836,820 |
| 2019-02-19 | $11.00 | $11.00 | $10.80 | $10.89 | $10.78 | 1,931,300 |
| 2019-02-18 | $10.75 | $10.98 | $10.63 | $10.94 | $10.83 | 1,972,410 |
| 2019-02-15 | $10.63 | $10.73 | $10.58 | $10.62 | $10.51 | 1,197,800 |
| 2019-02-14 | $10.63 | $10.76 | $10.52 | $10.68 | $10.57 | 1,605,400 |
| 2019-02-13 | $10.36 | $10.71 | $10.36 | $10.64 | $10.53 | 2,501,600 |
| 2019-02-12 | $10.28 | $10.50 | $10.20 | $10.38 | $10.27 | 1,446,140 |
| 2019-02-11 | $9.98 | $10.28 | $9.94 | $10.24 | $10.13 | 1,158,840 |
| 2019-02-08 | $9.99 | $9.99 | $9.99 | $9.99 | $9.89 | 0 |
| 2019-02-07 | $9.99 | $9.99 | $9.99 | $9.99 | $9.89 | 0 |
| 2019-02-06 | $9.99 | $9.99 | $9.99 | $9.99 | $9.89 | 0 |
| 2019-02-05 | $9.99 | $9.99 | $9.99 | $9.99 | $9.89 | 0 |
| 2019-02-04 | $9.99 | $9.99 | $9.99 | $9.99 | $9.89 | 0 |
| 2019-02-01 | $9.85 | $9.99 | $9.76 | $9.99 | $9.89 | 789,020 |
| 2019-01-31 | $9.90 | $9.99 | $9.62 | $9.70 | $9.60 | 1,124,830 |
| 2019-01-30 | $10.08 | $10.12 | $9.88 | $9.89 | $9.79 | 781,790 |
| 2019-01-29 | $10.30 | $10.30 | $9.88 | $10.02 | $9.92 | 1,096,930 |
| 2019-01-28 | $10.51 | $10.57 | $10.20 | $10.37 | $10.26 | 1,162,700 |
| 2019-01-25 | $10.58 | $10.61 | $10.42 | $10.50 | $10.39 | 961,600 |
| 2019-01-24 | $10.57 | $10.63 | $10.43 | $10.59 | $10.48 | 907,670 |
| 2019-01-23 | $10.40 | $10.66 | $10.38 | $10.60 | $10.49 | 1,325,400 |
| 2019-01-22 | $10.56 | $10.56 | $10.28 | $10.39 | $10.28 | 972,900 |
| 2019-01-21 | $10.62 | $10.62 | $10.51 | $10.55 | $10.44 | 944,000 |
| 2019-01-18 | $10.39 | $10.63 | $10.37 | $10.55 | $10.44 | 1,501,440 |
| 2019-01-17 | $10.58 | $10.58 | $10.30 | $10.40 | $10.29 | 1,345,040 |
| 2019-01-16 | $10.68 | $10.68 | $10.53 | $10.54 | $10.43 | 1,112,610 |
| 2019-01-15 | $10.49 | $10.57 | $10.40 | $10.57 | $10.46 | 1,368,860 |
| 2019-01-14 | $10.50 | $10.57 | $10.40 | $10.45 | $10.34 | 1,301,540 |
| 2019-01-11 | $10.50 | $10.59 | $10.45 | $10.51 | $10.40 | 1,519,900 |
| 2019-01-10 | $10.53 | $10.58 | $10.42 | $10.47 | $10.36 | 1,319,900 |
| 2019-01-09 | $10.43 | $10.57 | $10.41 | $10.48 | $10.37 | 1,779,310 |
| 2019-01-08 | $10.43 | $10.68 | $10.30 | $10.45 | $10.34 | 1,966,600 |
| 2019-01-07 | $10.21 | $10.42 | $10.15 | $10.41 | $10.30 | 1,715,800 |
| 2019-01-04 | $9.71 | $10.19 | $9.69 | $10.13 | $10.03 | 1,501,640 |
| 2019-01-03 | $9.77 | $9.93 | $9.75 | $9.81 | $9.71 | 726,840 |
| 2019-01-02 | $9.82 | $9.91 | $9.74 | $9.78 | $9.68 | 750,200 |
| 2019-01-01 | $9.79 | $9.79 | $9.79 | $9.79 | $9.69 | 0 |
| 2018-12-31 | $9.79 | $9.79 | $9.79 | $9.79 | $9.69 | 0 |
| 2018-12-28 | $9.82 | $9.91 | $9.75 | $9.79 | $9.69 | 807,120 |
| 2018-12-27 | $10.10 | $10.13 | $9.76 | $9.80 | $9.70 | 812,500 |
| 2018-12-26 | $10.02 | $10.06 | $9.90 | $9.97 | $9.87 | 794,200 |
| 2018-12-25 | $10.10 | $10.10 | $9.61 | $10.00 | $9.90 | 1,231,660 |
| 2018-12-24 | $9.96 | $10.19 | $9.96 | $10.18 | $10.07 | 643,650 |
| 2018-12-21 | $10.05 | $10.10 | $9.96 | $10.04 | $9.94 | 521,000 |
| 2018-12-20 | $9.95 | $10.14 | $9.95 | $10.11 | $10.01 | 715,220 |
| 2018-12-19 | $10.23 | $10.28 | $10.02 | $10.02 | $9.92 | 717,100 |
| 2018-12-18 | $10.21 | $10.29 | $10.07 | $10.23 | $10.12 | 628,400 |
| 2018-12-17 | $10.20 | $10.30 | $10.10 | $10.27 | $10.16 | 693,480 |
| 2018-12-14 | $10.67 | $10.67 | $10.14 | $10.28 | $10.17 | 1,431,830 |
| 2018-12-13 | $10.48 | $10.75 | $10.42 | $10.69 | $10.58 | 1,038,200 |
| 2018-12-12 | $10.46 | $10.61 | $10.46 | $10.50 | $10.39 | 690,500 |
| 2018-12-11 | $10.47 | $10.53 | $10.39 | $10.53 | $10.42 | 720,500 |
| 2018-12-10 | $10.65 | $10.65 | $10.26 | $10.37 | $10.26 | 1,263,660 |
| 2018-12-07 | $10.78 | $10.78 | $10.61 | $10.65 | $10.54 | 772,200 |
| 2018-12-06 | $10.86 | $10.87 | $10.61 | $10.64 | $10.53 | 971,800 |
| 2018-12-05 | $10.79 | $10.99 | $10.54 | $10.86 | $10.75 | 1,812,600 |
| 2018-12-04 | $10.98 | $10.98 | $10.80 | $10.97 | $10.86 | 1,796,600 |
| 2018-12-03 | $10.73 | $11.02 | $10.66 | $11.00 | $10.89 | 2,202,300 |
| 2018-11-30 | $10.42 | $10.62 | $10.22 | $10.54 | $10.43 | 1,036,900 |
| 2018-11-29 | $10.80 | $11.06 | $10.42 | $10.46 | $10.35 | 1,884,800 |
| 2018-11-28 | $10.63 | $10.75 | $10.48 | $10.71 | $10.60 | 1,092,210 |
| 2018-11-27 | $10.48 | $10.73 | $10.40 | $10.65 | $10.54 | 1,520,900 |
| 2018-11-26 | $10.21 | $10.49 | $10.21 | $10.37 | $10.26 | 753,290 |
| 2018-11-23 | $10.90 | $11.05 | $10.30 | $10.33 | $10.22 | 1,591,890 |
| 2018-11-22 | $11.00 | $11.08 | $10.86 | $11.00 | $10.89 | 1,212,190 |
| 2018-11-21 | $10.63 | $11.07 | $10.56 | $11.02 | $10.91 | 1,667,190 |
| 2018-11-20 | $11.20 | $11.25 | $10.75 | $10.75 | $10.64 | 2,373,800 |
| 2018-11-19 | $11.07 | $11.26 | $10.82 | $11.25 | $11.13 | 2,663,920 |
| 2018-11-16 | $10.90 | $11.09 | $10.83 | $10.96 | $10.85 | 1,966,670 |
| 2018-11-15 | $10.77 | $10.99 | $10.71 | $10.96 | $10.85 | 1,772,470 |
| 2018-11-14 | $10.74 | $10.92 | $10.67 | $10.78 | $10.67 | 1,661,670 |
| 2018-11-13 | $10.55 | $10.84 | $10.53 | $10.75 | $10.64 | 2,354,100 |
| 2018-11-12 | $10.26 | $10.66 | $10.21 | $10.66 | $10.55 | 1,816,870 |
| 2018-11-09 | $10.20 | $10.38 | $10.16 | $10.26 | $10.15 | 965,600 |
| 2018-11-08 | $10.35 | $10.44 | $10.23 | $10.25 | $10.14 | 1,450,000 |
| 2018-11-07 | $10.38 | $10.47 | $10.25 | $10.29 | $10.18 | 2,051,120 |
| 2018-11-06 | $10.23 | $10.60 | $10.15 | $10.42 | $10.31 | 2,544,010 |
| 2018-11-05 | $10.24 | $10.32 | $10.09 | $10.26 | $10.15 | 1,858,010 |
| 2018-11-02 | $10.11 | $10.28 | $10.11 | $10.24 | $10.13 | 2,105,000 |
| 2018-11-01 | $10.05 | $10.29 | $9.96 | $10.07 | $9.97 | 3,020,260 |
| 2018-10-31 | $9.75 | $10.50 | $9.75 | $10.18 | $10.07 | 4,109,600 |
| 2018-10-30 | $9.56 | $9.85 | $9.47 | $9.76 | $9.66 | 1,075,800 |
| 2018-10-29 | $9.65 | $9.73 | $9.53 | $9.56 | $9.46 | 758,430 |
| 2018-10-26 | $9.81 | $10.00 | $9.64 | $9.72 | $9.62 | 1,112,900 |
| 2018-10-25 | $9.38 | $9.76 | $9.38 | $9.73 | $9.63 | 1,109,930 |
| 2018-10-24 | $9.70 | $9.90 | $9.61 | $9.77 | $9.67 | 1,057,400 |
| 2018-10-23 | $9.68 | $9.87 | $9.62 | $9.62 | $9.52 | 1,400,400 |
| 2018-10-22 | $9.38 | $9.88 | $9.38 | $9.74 | $9.64 | 1,726,010 |
| 2018-10-19 | $8.95 | $9.36 | $8.86 | $9.34 | $9.24 | 1,156,020 |
| 2018-10-18 | $9.38 | $9.38 | $9.04 | $9.06 | $8.97 | 821,500 |
| 2018-10-17 | $9.43 | $9.44 | $8.99 | $9.35 | $9.25 | 1,533,200 |
| 2018-10-16 | $9.73 | $9.82 | $9.00 | $9.28 | $9.18 | 1,654,270 |
| 2018-10-15 | $10.00 | $10.04 | $9.66 | $9.72 | $9.62 | 972,900 |
| 2018-10-12 | $10.00 | $10.16 | $9.50 | $9.97 | $9.87 | 1,876,170 |
| 2018-10-11 | $11.02 | $11.10 | $10.17 | $10.17 | $10.06 | 3,145,360 |
| 2018-10-10 | $11.50 | $11.62 | $11.25 | $11.30 | $11.18 | 1,739,400 |
| 2018-10-09 | $11.50 | $11.75 | $11.41 | $11.46 | $11.34 | 2,029,000 |
| 2018-10-08 | $11.80 | $12.12 | $11.58 | $11.62 | $11.50 | 3,076,200 |
| 2018-10-05 | $11.93 | $11.93 | $11.93 | $11.93 | $11.81 | 0 |
| 2018-10-04 | $11.93 | $11.93 | $11.93 | $11.93 | $11.81 | 0 |
| 2018-10-03 | $11.93 | $11.93 | $11.93 | $11.93 | $11.81 | 0 |
| 2018-10-02 | $11.93 | $11.93 | $11.93 | $11.93 | $11.81 | 0 |
| 2018-10-01 | $11.93 | $11.93 | $11.93 | $11.93 | $11.81 | 0 |
| 2018-09-28 | $11.67 | $11.96 | $11.52 | $11.93 | $11.81 | 2,344,140 |
| 2018-09-27 | $11.83 | $11.83 | $11.62 | $11.65 | $11.53 | 857,330 |
| 2018-09-26 | $11.79 | $11.85 | $11.62 | $11.82 | $11.70 | 1,715,800 |
| 2018-09-25 | $11.93 | $11.93 | $11.70 | $11.75 | $11.63 | 1,595,370 |
| 2018-09-24 | $11.96 | $11.96 | $11.96 | $11.96 | $11.84 | 0 |
| 2018-09-21 | $11.95 | $12.01 | $11.80 | $11.96 | $11.84 | 3,556,110 |
| 2018-09-20 | $11.63 | $12.55 | $11.58 | $12.17 | $12.04 | 6,164,840 |
| 2018-09-19 | $11.19 | $11.55 | $11.19 | $11.41 | $11.29 | 1,080,570 |
| 2018-09-18 | $11.10 | $11.28 | $10.99 | $11.27 | $11.15 | 700,300 |
| 2018-09-17 | $11.05 | $11.25 | $10.95 | $11.13 | $11.01 | 680,000 |
| 2018-09-14 | $11.12 | $11.49 | $11.12 | $11.25 | $11.13 | 811,600 |
| 2018-09-13 | $11.10 | $11.18 | $11.03 | $11.18 | $11.06 | 541,700 |
| 2018-09-12 | $11.03 | $11.12 | $10.97 | $11.03 | $10.92 | 897,400 |
| 2018-09-11 | $11.05 | $11.16 | $10.94 | $11.03 | $10.92 | 497,200 |
| 2018-09-10 | $11.40 | $11.50 | $10.90 | $11.00 | $10.89 | 963,600 |
| 2018-09-07 | $11.42 | $11.65 | $11.40 | $11.43 | $11.31 | 667,400 |
| 2018-09-06 | $11.50 | $11.64 | $11.40 | $11.53 | $11.41 | 751,710 |
| 2018-09-05 | $11.65 | $11.74 | $11.52 | $11.53 | $11.41 | 718,300 |
| 2018-09-04 | $11.37 | $11.71 | $11.30 | $11.69 | $11.57 | 1,003,230 |
| 2018-09-03 | $11.62 | $11.63 | $11.27 | $11.45 | $11.33 | 986,000 |
| 2018-08-31 | $11.51 | $11.80 | $11.50 | $11.55 | $11.43 | 676,500 |
| 2018-08-30 | $11.58 | $11.72 | $11.54 | $11.55 | $11.43 | 952,700 |
| 2018-08-29 | $11.78 | $11.83 | $11.55 | $11.58 | $11.46 | 788,800 |
| 2018-08-28 | $11.80 | $11.87 | $11.72 | $11.80 | $11.68 | 1,064,140 |
| 2018-08-27 | $11.61 | $11.87 | $11.58 | $11.80 | $11.68 | 980,300 |
| 2018-08-24 | $11.60 | $11.75 | $11.53 | $11.61 | $11.49 | 675,900 |
| 2018-08-23 | $11.52 | $11.71 | $11.45 | $11.65 | $11.53 | 717,700 |
| 2018-08-22 | $11.58 | $11.68 | $11.45 | $11.45 | $11.33 | 617,010 |
| 2018-08-21 | $11.39 | $11.74 | $11.37 | $11.60 | $11.48 | 947,480 |
| 2018-08-20 | $11.42 | $11.51 | $11.09 | $11.45 | $11.33 | 966,800 |
| 2018-08-17 | $11.72 | $11.77 | $11.40 | $11.45 | $11.33 | 723,830 |
| 2018-08-16 | $11.53 | $11.66 | $11.45 | $11.64 | $11.52 | 697,200 |
| 2018-08-15 | $11.88 | $11.97 | $11.60 | $11.66 | $11.54 | 852,000 |
| 2018-08-14 | $11.70 | $12.09 | $11.67 | $11.88 | $11.76 | 1,074,530 |
| 2018-08-13 | $11.60 | $11.81 | $11.48 | $11.77 | $11.65 | 674,100 |
| 2018-08-10 | $11.70 | $11.88 | $11.64 | $11.79 | $11.67 | 598,600 |
| 2018-08-09 | $11.58 | $11.90 | $11.58 | $11.76 | $11.64 | 840,100 |
| 2018-08-08 | $11.54 | $11.85 | $11.54 | $11.60 | $11.48 | 1,081,310 |
| 2018-08-07 | $11.36 | $11.62 | $11.33 | $11.61 | $11.49 | 764,000 |
| 2018-08-06 | $11.52 | $11.60 | $11.23 | $11.33 | $11.21 | 783,400 |
| 2018-08-03 | $11.59 | $11.80 | $11.49 | $11.53 | $11.41 | 563,900 |
| 2018-08-02 | $11.98 | $12.15 | $11.31 | $11.69 | $11.57 | 1,126,400 |
| 2018-08-01 | $12.36 | $12.53 | $12.15 | $12.17 | $12.04 | 915,310 |
| 2018-07-31 | $12.57 | $12.57 | $12.13 | $12.36 | $12.23 | 1,238,950 |
| 2018-07-30 | $12.80 | $12.89 | $12.49 | $12.59 | $12.46 | 1,723,900 |
| 2018-07-27 | $12.46 | $12.72 | $12.43 | $12.50 | $12.37 | 1,529,710 |
| 2018-07-26 | $12.46 | $12.66 | $12.30 | $12.48 | $12.35 | 1,071,000 |
| 2018-07-25 | $12.45 | $12.60 | $12.42 | $12.50 | $12.37 | 1,169,100 |
| 2018-07-24 | $12.37 | $12.74 | $12.33 | $12.54 | $12.41 | 1,766,000 |
| 2018-07-23 | $12.17 | $12.48 | $12.12 | $12.35 | $12.22 | 991,300 |
| 2018-07-20 | $12.30 | $12.40 | $12.13 | $12.29 | $12.16 | 1,482,300 |
| 2018-07-19 | $12.25 | $12.65 | $11.88 | $12.47 | $12.34 | 2,107,010 |
| 2018-07-18 | $12.55 | $12.75 | $12.23 | $12.25 | $12.12 | 1,765,400 |
| 2018-07-17 | $12.35 | $12.44 | $12.22 | $12.34 | $12.21 | 869,300 |
| 2018-07-16 | $12.43 | $12.50 | $12.24 | $12.34 | $12.21 | 1,814,700 |
| 2018-07-13 | $11.79 | $12.90 | $11.78 | $12.56 | $12.43 | 3,201,440 |
| 2018-07-12 | $11.50 | $11.88 | $11.50 | $11.82 | $11.70 | 1,145,400 |
| 2018-07-11 | $11.76 | $11.76 | $11.35 | $11.48 | $11.36 | 1,057,300 |
| 2018-07-10 | $11.74 | $11.94 | $11.68 | $11.83 | $11.71 | 972,540 |
| 2018-07-09 | $11.35 | $11.77 | $11.30 | $11.76 | $11.64 | 1,043,500 |
| 2018-07-06 | $11.38 | $11.68 | $11.11 | $11.38 | $11.26 | 959,420 |
| 2018-07-05 | $11.50 | $11.74 | $11.30 | $11.33 | $11.21 | 917,060 |
| 2018-07-04 | $11.92 | $12.12 | $11.58 | $11.70 | $11.58 | 1,193,300 |
| 2018-07-03 | $11.78 | $11.98 | $11.51 | $11.91 | $11.79 | 987,300 |
| 2018-07-02 | $11.87 | $12.00 | $11.59 | $11.72 | $11.60 | 950,700 |
| 2018-06-29 | $11.67 | $11.97 | $11.50 | $11.91 | $11.79 | 1,020,400 |
| 2018-06-28 | $11.78 | $12.15 | $11.65 | $11.67 | $11.55 | 1,068,710 |
| 2018-06-27 | $11.56 | $12.17 | $11.44 | $11.87 | $11.75 | 1,741,310 |
| 2018-06-26 | $11.11 | $11.59 | $11.10 | $11.56 | $11.44 | 781,400 |
| 2018-06-25 | $11.41 | $11.60 | $11.31 | $11.34 | $11.22 | 756,500 |
| 2018-06-22 | $11.10 | $11.45 | $10.85 | $11.39 | $11.27 | 1,092,800 |
| 2018-06-21 | $11.35 | $11.67 | $11.20 | $11.22 | $11.10 | 1,556,500 |
| 2018-06-20 | $11.18 | $11.49 | $11.02 | $11.35 | $11.23 | 1,346,400 |
| 2018-06-19 | $12.19 | $12.27 | $11.17 | $11.17 | $11.05 | 2,189,200 |
| 2018-06-18 | $12.41 | $12.41 | $12.41 | $12.41 | $12.28 | 0 |
| 2018-06-15 | $12.74 | $12.95 | $12.20 | $12.41 | $12.28 | 1,477,130 |
| 2018-06-14 | $12.76 | $13.15 | $12.70 | $12.83 | $12.70 | 1,345,130 |
| 2018-06-13 | $13.13 | $13.13 | $12.63 | $12.66 | $12.53 | 1,007,500 |
| 2018-06-12 | $13.23 | $13.48 | $12.95 | $13.26 | $13.02 | 962,200 |
| 2018-06-11 | $13.38 | $13.38 | $13.17 | $13.19 | $12.95 | 834,900 |
| 2018-06-08 | $13.53 | $13.63 | $13.23 | $13.39 | $13.15 | 1,810,830 |
| 2018-06-07 | $13.45 | $13.98 | $13.23 | $13.82 | $13.57 | 3,235,140 |
| 2018-06-06 | $13.15 | $13.54 | $13.15 | $13.53 | $13.28 | 1,850,630 |
| 2018-06-05 | $13.13 | $13.24 | $12.97 | $13.20 | $12.96 | 1,202,900 |
| 2018-06-04 | $13.04 | $13.18 | $12.83 | $13.03 | $12.79 | 891,500 |
| 2018-06-01 | $13.39 | $13.55 | $12.70 | $13.03 | $12.79 | 1,698,580 |
| 2018-05-31 | $13.45 | $13.59 | $13.22 | $13.45 | $13.21 | 1,561,110 |
| 2018-05-30 | $13.47 | $14.02 | $13.24 | $13.35 | $13.11 | 2,461,200 |
| 2018-05-29 | $13.85 | $13.98 | $13.69 | $13.71 | $13.46 | 1,279,500 |
| 2018-05-28 | $14.26 | $14.29 | $13.55 | $13.82 | $13.57 | 2,217,810 |
| 2018-05-25 | $14.78 | $14.90 | $14.22 | $14.24 | $13.98 | 2,044,450 |
| 2018-05-24 | $14.64 | $14.87 | $14.64 | $14.78 | $14.51 | 1,147,050 |
| 2018-05-23 | $15.00 | $15.00 | $14.67 | $14.69 | $14.42 | 1,820,900 |
| 2018-05-22 | $15.03 | $15.08 | $14.82 | $15.03 | $14.76 | 2,058,420 |
| 2018-05-21 | $14.73 | $15.10 | $14.61 | $15.03 | $14.76 | 2,478,400 |
| 2018-05-18 | $14.49 | $14.75 | $14.45 | $14.71 | $14.44 | 1,422,010 |
| 2018-05-17 | $14.74 | $14.86 | $14.42 | $14.49 | $14.23 | 1,905,600 |
| 2018-05-16 | $14.96 | $15.19 | $14.72 | $14.74 | $14.47 | 2,559,900 |
| 2018-05-15 | $14.96 | $15.17 | $14.73 | $14.99 | $14.72 | 2,539,310 |
| 2018-05-14 | $15.01 | $15.23 | $14.78 | $15.14 | $14.87 | 3,629,910 |
| 2018-05-11 | $14.59 | $15.33 | $14.48 | $15.21 | $14.93 | 6,298,030 |
| 2018-05-10 | $14.52 | $14.65 | $14.46 | $14.59 | $14.33 | 1,994,980 |
| 2018-05-09 | $14.50 | $14.59 | $14.35 | $14.51 | $14.25 | 1,804,430 |
| 2018-05-08 | $14.25 | $14.62 | $14.25 | $14.56 | $14.30 | 2,332,920 |
| 2018-05-07 | $14.09 | $14.38 | $14.02 | $14.33 | $14.07 | 2,055,810 |
| 2018-05-04 | $13.99 | $14.27 | $13.95 | $14.00 | $13.75 | 1,546,400 |
| 2018-05-03 | $14.15 | $14.16 | $13.50 | $14.08 | $13.82 | 2,708,180 |
| 2018-05-02 | $14.31 | $14.54 | $14.00 | $14.18 | $13.92 | 1,740,000 |
| 2018-05-01 | $14.30 | $14.30 | $14.30 | $14.30 | $14.04 | 0 |
| 2018-04-30 | $14.30 | $14.30 | $14.30 | $14.30 | $14.04 | 0 |
| 2018-04-27 | $14.15 | $14.33 | $14.11 | $14.30 | $14.04 | 1,920,110 |
| 2018-04-26 | $14.68 | $14.68 | $14.10 | $14.14 | $13.88 | 2,862,020 |
| 2018-04-25 | $14.64 | $14.94 | $14.43 | $14.80 | $14.53 | 3,124,590 |
| 2018-04-24 | $14.29 | $14.73 | $14.29 | $14.68 | $14.41 | 2,361,970 |
| 2018-04-23 | $14.50 | $14.53 | $13.98 | $14.28 | $14.02 | 2,473,000 |
| 2018-04-20 | $15.22 | $15.22 | $14.44 | $14.54 | $14.28 | 4,460,400 |
| 2018-04-19 | $14.92 | $15.60 | $14.82 | $15.41 | $15.13 | 5,879,740 |
| 2018-04-18 | $15.43 | $15.65 | $13.91 | $14.97 | $14.70 | 5,739,950 |
| 2018-04-17 | $15.52 | $15.90 | $15.25 | $15.39 | $15.11 | 5,974,600 |
| 2018-04-16 | $15.41 | $15.85 | $15.16 | $15.33 | $15.05 | 4,348,190 |
| 2018-04-13 | $15.91 | $16.08 | $15.37 | $15.65 | $15.37 | 5,912,580 |
| 2018-04-12 | $16.21 | $16.48 | $15.90 | $15.93 | $15.64 | 9,425,210 |
| 2018-04-11 | $15.76 | $16.95 | $15.73 | $16.73 | $16.43 | 15,383,920 |
| 2018-04-10 | $16.00 | $16.85 | $15.76 | $16.12 | $15.83 | 19,328,430 |
| 2018-04-09 | $13.97 | $15.36 | $13.97 | $15.36 | $15.08 | 4,327,860 |
| 2018-04-06 | $13.96 | $13.96 | $13.96 | $13.96 | $13.71 | 0 |
| 2018-04-05 | $13.96 | $13.96 | $13.96 | $13.96 | $13.71 | 0 |
| 2018-04-04 | $14.35 | $14.52 | $13.96 | $13.96 | $13.71 | 2,053,700 |
| 2018-04-03 | $14.60 | $14.64 | $14.18 | $14.30 | $14.04 | 2,665,630 |
| 2018-04-02 | $14.86 | $15.09 | $14.68 | $14.86 | $14.59 | 3,390,330 |
| 2018-03-30 | $14.58 | $14.99 | $14.43 | $14.89 | $14.62 | 3,270,030 |
| 2018-03-29 | $14.30 | $14.65 | $14.30 | $14.48 | $14.22 | 2,381,710 |
| 2018-03-28 | $14.15 | $14.65 | $14.01 | $14.28 | $14.02 | 2,360,110 |
| 2018-03-27 | $14.14 | $14.55 | $14.14 | $14.39 | $14.13 | 2,964,060 |
| 2018-03-26 | $13.20 | $14.14 | $13.13 | $14.08 | $13.82 | 3,365,360 |
| 2018-03-23 | $14.95 | $15.17 | $13.98 | $13.98 | $13.73 | 5,586,560 |
| 2018-03-22 | $15.10 | $15.68 | $15.07 | $15.53 | $15.25 | 4,716,450 |
| 2018-03-21 | $15.30 | $15.57 | $14.92 | $15.05 | $14.78 | 5,657,040 |
| 2018-03-20 | $14.67 | $15.76 | $14.60 | $15.46 | $15.18 | 8,799,020 |
| 2018-03-19 | $14.16 | $15.23 | $14.16 | $14.89 | $14.62 | 4,964,420 |
| 2018-03-16 | $14.11 | $14.59 | $14.06 | $14.35 | $14.09 | 3,072,970 |
| 2018-03-15 | $14.07 | $14.42 | $13.90 | $14.27 | $14.01 | 2,690,110 |
| 2018-03-14 | $14.05 | $14.85 | $14.05 | $14.28 | $14.02 | 4,664,490 |
| 2018-03-13 | $14.02 | $14.30 | $14.00 | $14.06 | $13.81 | 2,213,130 |
| 2018-03-12 | $13.82 | $14.23 | $13.75 | $14.19 | $13.93 | 2,834,930 |
| 2018-03-09 | $13.66 | $13.89 | $13.53 | $13.82 | $13.57 | 2,190,640 |
| 2018-03-08 | $13.51 | $13.70 | $13.50 | $13.57 | $13.32 | 1,255,500 |
| 2018-03-07 | $13.73 | $13.75 | $13.46 | $13.51 | $13.27 | 1,714,200 |
| 2018-03-06 | $13.60 | $13.93 | $13.53 | $13.80 | $13.55 | 2,444,680 |
| 2018-03-05 | $13.55 | $13.66 | $13.41 | $13.58 | $13.33 | 1,850,820 |
| 2018-03-02 | $13.57 | $14.44 | $13.46 | $13.66 | $13.41 | 3,891,460 |
| 2018-03-01 | $13.37 | $13.69 | $13.32 | $13.55 | $13.30 | 2,926,860 |
| 2018-02-28 | $12.95 | $13.88 | $12.73 | $13.69 | $13.44 | 4,683,050 |
| 2018-02-27 | $13.00 | $13.02 | $12.81 | $12.92 | $12.69 | 1,319,100 |
| 2018-02-26 | $12.82 | $13.12 | $12.70 | $13.03 | $12.79 | 2,538,790 |
| 2018-02-23 | $12.75 | $12.89 | $12.65 | $12.78 | $12.55 | 1,030,330 |
| 2018-02-22 | $12.51 | $12.88 | $12.51 | $12.76 | $12.53 | 1,000,470 |
| 2018-02-21 | $12.48 | $12.48 | $12.48 | $12.48 | $12.25 | 0 |
| 2018-02-20 | $12.48 | $12.48 | $12.48 | $12.48 | $12.25 | 0 |
| 2018-02-19 | $12.48 | $12.48 | $12.48 | $12.48 | $12.25 | 0 |
| 2018-02-16 | $12.48 | $12.48 | $12.48 | $12.48 | $12.25 | 0 |
| 2018-02-15 | $12.48 | $12.48 | $12.48 | $12.48 | $12.25 | 0 |
| 2018-02-14 | $12.33 | $12.50 | $12.30 | $12.48 | $12.25 | 710,540 |
| 2018-02-13 | $12.35 | $12.58 | $12.32 | $12.38 | $12.16 | 1,010,800 |
| 2018-02-12 | $12.13 | $12.47 | $12.01 | $12.36 | $12.14 | 1,037,900 |
| 2018-02-09 | $12.04 | $12.09 | $11.75 | $11.99 | $11.77 | 1,389,600 |
| 2018-02-08 | $12.06 | $12.40 | $11.97 | $12.29 | $12.07 | 1,225,830 |
| 2018-02-07 | $12.15 | $12.42 | $11.63 | $12.06 | $11.84 | 1,813,830 |
| 2018-02-06 | $13.15 | $13.15 | $11.98 | $12.00 | $11.78 | 2,144,600 |
| 2018-02-05 | $13.17 | $13.46 | $13.17 | $13.31 | $13.07 | 688,300 |
| 2018-02-02 | $13.46 | $13.62 | $13.10 | $13.38 | $13.14 | 1,520,430 |
| 2018-02-01 | $14.49 | $14.60 | $13.12 | $13.54 | $13.29 | 2,418,400 |
| 2018-01-31 | $14.87 | $14.87 | $14.40 | $14.48 | $14.22 | 1,697,540 |
| 2018-01-30 | $14.95 | $15.00 | $14.80 | $14.90 | $14.63 | 999,410 |
| 2018-01-29 | $15.10 | $15.28 | $14.82 | $14.97 | $14.70 | 1,407,600 |
| 2018-01-26 | $15.40 | $15.40 | $15.16 | $15.20 | $14.92 | 1,567,340 |
| 2018-01-25 | $15.50 | $15.70 | $15.40 | $15.40 | $15.12 | 1,938,710 |
| 2018-01-24 | $15.40 | $15.55 | $15.29 | $15.53 | $15.25 | 2,351,030 |
| 2018-01-23 | $15.07 | $15.90 | $15.00 | $15.58 | $15.30 | 4,703,370 |
| 2018-01-22 | $15.13 | $15.22 | $14.95 | $15.09 | $14.82 | 1,524,190 |
| 2018-01-19 | $14.88 | $15.24 | $14.79 | $15.18 | $14.91 | 2,394,100 |
| 2018-01-18 | $14.76 | $15.06 | $14.61 | $14.88 | $14.61 | 1,687,650 |
| 2018-01-17 | $14.85 | $14.93 | $14.47 | $14.76 | $14.49 | 1,940,400 |
| 2018-01-16 | $14.81 | $15.00 | $14.78 | $14.88 | $14.61 | 1,292,390 |
| 2018-01-15 | $15.38 | $15.49 | $14.86 | $14.87 | $14.60 | 2,013,730 |
| 2018-01-12 | $15.62 | $15.62 | $15.32 | $15.33 | $15.05 | 1,666,830 |
| 2018-01-11 | $15.53 | $15.68 | $15.42 | $15.62 | $15.34 | 2,019,680 |
| 2018-01-10 | $15.82 | $16.18 | $15.64 | $15.72 | $15.44 | 2,959,120 |
| 2018-01-09 | $15.80 | $16.09 | $15.60 | $15.93 | $15.64 | 2,779,290 |
| 2018-01-08 | $15.66 | $15.83 | $15.47 | $15.79 | $15.50 | 1,927,890 |
| 2018-01-05 | $15.85 | $15.87 | $15.62 | $15.63 | $15.35 | 2,272,610 |
| 2018-01-04 | $15.66 | $16.28 | $15.42 | $15.97 | $15.68 | 4,000,560 |
| 2018-01-03 | $15.63 | $15.68 | $15.51 | $15.64 | $15.36 | 2,363,410 |
| 2018-01-02 | $15.71 | $15.74 | $15.41 | $15.55 | $15.27 | 2,905,450 |
| 2018-01-01 | $15.66 | $15.66 | $15.66 | $15.66 | $15.38 | 0 |
| 2017-12-29 | $15.35 | $15.68 | $15.19 | $15.66 | $15.38 | 3,295,000 |
| 2017-12-28 | $14.74 | $15.50 | $14.73 | $15.34 | $15.06 | 4,012,690 |
| 2017-12-27 | $14.89 | $15.07 | $14.74 | $14.76 | $14.49 | 1,542,870 |
| 2017-12-26 | $14.59 | $14.90 | $14.51 | $14.89 | $14.62 | 1,353,510 |
| 2017-12-25 | $14.93 | $15.14 | $14.51 | $14.53 | $14.27 | 1,523,510 |
| 2017-12-22 | $14.60 | $14.99 | $14.60 | $14.95 | $14.68 | 1,589,920 |
| 2017-12-21 | $14.87 | $14.93 | $14.46 | $14.73 | $14.46 | 1,650,920 |
| 2017-12-20 | $15.28 | $15.31 | $14.80 | $14.90 | $14.63 | 1,560,890 |
| 2017-12-19 | $15.34 | $15.44 | $15.20 | $15.29 | $15.01 | 1,274,150 |
| 2017-12-18 | $14.92 | $15.38 | $14.88 | $15.34 | $15.06 | 2,544,020 |
| 2017-12-15 | $15.15 | $15.16 | $14.83 | $14.90 | $14.63 | 1,473,390 |
| 2017-12-14 | $15.14 | $15.34 | $15.14 | $15.19 | $14.91 | 1,159,500 |
| 2017-12-13 | $15.15 | $15.25 | $14.93 | $15.24 | $14.96 | 1,504,500 |
| 2017-12-12 | $15.17 | $15.54 | $15.11 | $15.18 | $14.91 | 2,030,160 |
| 2017-12-11 | $15.12 | $15.29 | $15.10 | $15.26 | $14.98 | 1,184,690 |
| 2017-12-08 | $15.05 | $15.27 | $14.97 | $15.26 | $14.98 | 1,212,770 |
| 2017-12-07 | $14.90 | $15.39 | $14.82 | $15.07 | $14.80 | 2,375,810 |
| 2017-12-06 | $14.55 | $14.94 | $14.45 | $14.88 | $14.61 | 1,946,420 |
| 2017-12-05 | $15.30 | $15.42 | $14.40 | $14.50 | $14.24 | 3,291,720 |
| 2017-12-04 | $15.71 | $15.89 | $15.30 | $15.36 | $15.08 | 1,932,130 |
| 2017-12-01 | $15.70 | $15.90 | $15.65 | $15.78 | $15.49 | 1,498,350 |
| 2017-11-30 | $16.07 | $16.07 | $15.68 | $15.71 | $15.43 | 2,838,240 |
| 2017-11-29 | $15.94 | $16.28 | $15.86 | $16.17 | $15.88 | 4,267,110 |
| 2017-11-28 | $15.89 | $16.04 | $15.58 | $16.03 | $15.74 | 2,797,270 |
| 2017-11-27 | $16.30 | $16.45 | $15.77 | $15.92 | $15.63 | 2,791,400 |
| 2017-11-24 | $15.58 | $16.85 | $15.50 | $16.36 | $16.06 | 4,227,810 |
| 2017-11-23 | $15.93 | $16.27 | $15.50 | $15.58 | $15.30 | 2,068,100 |
| 2017-11-22 | $15.71 | $16.20 | $15.70 | $15.93 | $15.64 | 1,904,900 |
| 2017-11-21 | $15.76 | $15.97 | $15.62 | $15.70 | $15.42 | 1,124,410 |
| 2017-11-20 | $15.73 | $15.94 | $15.30 | $15.86 | $15.57 | 1,302,900 |
| 2017-11-17 | $16.68 | $16.74 | $15.70 | $15.73 | $15.45 | 2,645,420 |
| 2017-11-16 | $16.59 | $16.89 | $16.59 | $16.65 | $16.35 | 1,918,020 |
| 2017-11-15 | $16.91 | $17.06 | $16.59 | $16.66 | $16.36 | 1,969,240 |
| 2017-11-14 | $17.31 | $17.31 | $16.91 | $16.96 | $16.65 | 2,599,270 |
| 2017-11-13 | $17.21 | $17.39 | $17.05 | $17.31 | $17.00 | 2,579,240 |
| 2017-11-10 | $17.60 | $17.60 | $17.22 | $17.27 | $16.96 | 2,588,450 |
| 2017-11-09 | $17.36 | $17.69 | $17.36 | $17.64 | $17.32 | 2,477,100 |
| 2017-11-08 | $17.29 | $17.68 | $17.20 | $17.41 | $17.09 | 3,225,600 |
| 2017-11-07 | $17.24 | $17.57 | $17.23 | $17.34 | $17.03 | 1,866,000 |
| 2017-11-06 | $17.28 | $17.57 | $17.28 | $17.43 | $17.11 | 1,521,700 |
| 2017-11-03 | $17.20 | $17.52 | $17.07 | $17.27 | $16.96 | 1,764,080 |
| 2017-11-02 | $17.35 | $17.53 | $17.13 | $17.21 | $16.90 | 1,378,100 |
| 2017-11-01 | $17.34 | $17.63 | $17.22 | $17.34 | $17.03 | 1,291,830 |
| 2017-10-31 | $17.07 | $17.54 | $16.95 | $17.34 | $17.03 | 1,059,700 |
| 2017-10-30 | $17.93 | $17.98 | $16.55 | $17.08 | $16.77 | 2,206,000 |
| 2017-10-27 | $18.42 | $18.45 | $18.01 | $18.02 | $17.69 | 1,749,710 |
| 2017-10-26 | $18.26 | $18.53 | $18.06 | $18.38 | $18.05 | 2,146,800 |
| 2017-10-25 | $18.20 | $18.27 | $18.02 | $18.25 | $17.92 | 1,228,900 |
| 2017-10-24 | $18.37 | $18.37 | $17.97 | $18.08 | $17.75 | 1,224,900 |
| 2017-10-23 | $18.20 | $18.30 | $18.10 | $18.17 | $17.84 | 1,141,500 |
| 2017-10-20 | $17.79 | $18.31 | $17.71 | $18.26 | $17.93 | 1,755,310 |
| 2017-10-19 | $17.77 | $17.91 | $17.40 | $17.85 | $17.53 | 2,120,400 |
| 2017-10-18 | $18.28 | $18.43 | $17.74 | $17.76 | $17.44 | 2,022,660 |
| 2017-10-17 | $18.55 | $18.61 | $18.16 | $18.21 | $17.88 | 2,017,700 |
| 2017-10-16 | $18.93 | $18.99 | $18.39 | $18.57 | $18.23 | 2,539,260 |
| 2017-10-13 | $18.85 | $19.08 | $18.75 | $18.99 | $18.65 | 1,762,990 |
| 2017-10-12 | $19.51 | $19.51 | $18.58 | $18.87 | $18.53 | 4,706,850 |
| 2017-10-11 | $19.81 | $19.83 | $19.50 | $19.51 | $19.16 | 2,643,100 |
| 2017-10-10 | $19.72 | $19.92 | $19.50 | $19.84 | $19.48 | 2,631,100 |
| 2017-10-09 | $20.00 | $20.16 | $19.77 | $19.84 | $19.48 | 2,620,750 |
| 2017-10-06 | $19.89 | $19.89 | $19.89 | $19.89 | $19.53 | 0 |
| 2017-10-05 | $19.89 | $19.89 | $19.89 | $19.89 | $19.53 | 0 |
| 2017-10-04 | $19.89 | $19.89 | $19.89 | $19.89 | $19.53 | 0 |
| 2017-10-03 | $19.89 | $19.89 | $19.89 | $19.89 | $19.53 | 0 |
| 2017-10-02 | $19.89 | $19.89 | $19.89 | $19.89 | $19.53 | 0 |
| 2017-09-29 | $19.93 | $20.18 | $19.55 | $19.89 | $19.53 | 2,300,110 |
| 2017-09-28 | $19.85 | $20.13 | $19.73 | $19.92 | $19.56 | 2,466,860 |
| 2017-09-27 | $19.54 | $19.98 | $19.54 | $19.78 | $19.42 | 2,329,530 |
| 2017-09-26 | $19.44 | $19.84 | $19.40 | $19.69 | $19.33 | 1,983,520 |
| 2017-09-25 | $20.03 | $20.28 | $19.36 | $19.44 | $19.09 | 4,239,470 |
| 2017-09-22 | $20.00 | $20.74 | $19.91 | $20.20 | $19.83 | 4,265,590 |
| 2017-09-21 | $20.79 | $21.20 | $20.43 | $20.53 | $20.16 | 7,336,990 |
| 2017-09-20 | $20.21 | $20.80 | $19.63 | $20.68 | $20.31 | 8,233,660 |
| 2017-09-19 | $21.09 | $21.10 | $20.16 | $20.18 | $19.81 | 8,409,760 |
| 2017-09-18 | $20.85 | $21.16 | $20.78 | $21.09 | $20.71 | 3,446,460 |
| 2017-09-15 | $21.08 | $21.16 | $20.72 | $20.87 | $20.49 | 5,268,350 |
| 2017-09-14 | $21.07 | $21.43 | $20.77 | $21.17 | $20.79 | 7,312,700 |
| 2017-09-13 | $21.34 | $21.48 | $20.80 | $21.21 | $20.83 | 11,964,750 |
| 2017-09-12 | $21.23 | $22.86 | $20.90 | $21.75 | $21.36 | 23,472,760 |
| 2017-09-11 | $20.91 | $21.60 | $20.87 | $21.26 | $20.87 | 14,355,930 |
| 2017-09-08 | $20.07 | $21.34 | $19.94 | $21.24 | $20.86 | 15,036,780 |
| 2017-09-07 | $20.38 | $20.80 | $20.10 | $20.19 | $19.82 | 8,785,730 |
| 2017-09-06 | $19.39 | $20.53 | $19.11 | $20.50 | $20.13 | 11,940,380 |
| 2017-09-05 | $19.95 | $19.95 | $19.40 | $19.53 | $19.18 | 4,523,270 |
| 2017-09-04 | $19.79 | $20.19 | $19.54 | $20.05 | $19.69 | 7,412,810 |
| 2017-09-01 | $18.95 | $19.75 | $18.91 | $19.69 | $19.33 | 7,432,350 |
| 2017-08-31 | $19.20 | $19.30 | $18.85 | $18.94 | $18.60 | 4,021,190 |
| 2017-08-30 | $19.15 | $19.38 | $19.09 | $19.29 | $18.94 | 2,801,890 |
| 2017-08-29 | $19.38 | $19.56 | $19.03 | $19.20 | $18.85 | 4,149,010 |
| 2017-08-28 | $19.25 | $19.53 | $19.10 | $19.39 | $19.04 | 3,518,040 |
| 2017-08-25 | $19.08 | $19.51 | $19.01 | $19.22 | $18.87 | 2,923,660 |
| 2017-08-24 | $19.56 | $19.74 | $19.01 | $19.03 | $18.69 | 4,288,940 |
| 2017-08-23 | $20.31 | $20.31 | $19.60 | $19.67 | $19.31 | 5,656,840 |
| 2017-08-22 | $20.20 | $20.81 | $20.01 | $20.58 | $20.21 | 9,695,580 |
| 2017-08-21 | $19.45 | $20.29 | $19.45 | $20.24 | $19.87 | 7,109,420 |
| 2017-08-18 | $19.30 | $19.44 | $19.02 | $19.38 | $19.03 | 3,865,540 |
| 2017-08-17 | $19.66 | $19.83 | $19.20 | $19.55 | $19.20 | 4,297,550 |
| 2017-08-16 | $19.75 | $19.94 | $19.03 | $19.54 | $19.19 | 5,173,700 |
| 2017-08-15 | $20.10 | $20.14 | $19.50 | $19.88 | $19.52 | 5,192,700 |
| 2017-08-14 | $19.54 | $20.20 | $19.21 | $20.11 | $19.75 | 7,159,690 |
| 2017-08-11 | $20.49 | $20.88 | $19.13 | $19.37 | $19.02 | 10,299,160 |
| 2017-08-10 | $20.05 | $21.36 | $19.60 | $20.94 | $20.56 | 15,523,680 |
| 2017-08-09 | $19.46 | $20.62 | $19.23 | $20.40 | $20.03 | 13,287,280 |
| 2017-08-08 | $18.89 | $19.82 | $18.80 | $19.45 | $19.10 | 9,563,670 |
| 2017-08-07 | $18.17 | $18.98 | $18.16 | $18.94 | $18.60 | 5,238,080 |
| 2017-08-04 | $19.00 | $19.12 | $18.13 | $18.15 | $17.82 | 6,188,620 |
| 2017-08-03 | $18.55 | $19.14 | $18.55 | $19.04 | $18.70 | 4,536,080 |
| 2017-08-02 | $18.88 | $19.46 | $18.60 | $18.70 | $18.36 | 6,157,360 |
| 2017-08-01 | $19.59 | $19.59 | $18.81 | $18.88 | $18.54 | 7,057,100 |
| 2017-07-31 | $19.03 | $19.96 | $19.01 | $19.70 | $19.34 | 10,399,280 |
| 2017-07-28 | $18.43 | $19.48 | $18.22 | $19.21 | $18.86 | 10,291,780 |
| 2017-07-27 | $18.32 | $19.10 | $18.30 | $18.46 | $18.13 | 8,675,330 |
| 2017-07-26 | $17.42 | $18.79 | $17.26 | $18.70 | $18.36 | 10,371,830 |
| 2017-07-25 | $17.11 | $17.97 | $17.01 | $17.49 | $17.17 | 5,038,370 |
| 2017-07-24 | $16.93 | $17.13 | $16.93 | $17.02 | $16.71 | 1,897,540 |
| 2017-07-21 | $17.31 | $17.32 | $16.91 | $16.93 | $16.62 | 2,269,800 |
| 2017-07-20 | $16.86 | $17.58 | $16.80 | $17.32 | $17.01 | 4,606,730 |
| 2017-07-19 | $16.41 | $17.21 | $16.33 | $17.01 | $16.70 | 3,910,530 |
| 2017-07-18 | $15.90 | $16.46 | $15.86 | $16.44 | $16.14 | 2,591,960 |
| 2017-07-17 | $17.97 | $17.97 | $16.24 | $16.24 | $15.95 | 6,060,650 |
| 2017-07-14 | $18.17 | $18.36 | $17.90 | $18.04 | $17.71 | 3,091,140 |
| 2017-07-13 | $18.09 | $18.88 | $17.93 | $18.37 | $18.04 | 6,879,260 |
| 2017-07-12 | $17.96 | $18.32 | $17.50 | $18.28 | $17.95 | 5,234,970 |
| 2017-07-11 | $18.77 | $18.85 | $17.90 | $18.02 | $17.69 | 5,048,470 |
| 2017-07-10 | $19.01 | $19.45 | $18.65 | $18.93 | $18.59 | 7,250,310 |
| 2017-07-07 | $18.10 | $19.48 | $18.01 | $19.25 | $18.90 | 11,035,040 |
| 2017-07-06 | $17.62 | $18.46 | $17.46 | $18.42 | $18.09 | 9,032,130 |
| 2017-07-05 | $17.17 | $17.73 | $17.09 | $17.72 | $17.40 | 4,643,220 |
| 2017-07-04 | $17.30 | $17.38 | $17.13 | $17.17 | $16.86 | 1,250,800 |
| 2017-07-03 | $17.29 | $17.40 | $17.15 | $17.32 | $17.01 | 1,751,860 |
| 2017-06-30 | $17.50 | $17.50 | $17.11 | $17.33 | $17.02 | 1,533,740 |
| 2017-06-29 | $17.10 | $17.28 | $17.03 | $17.26 | $16.95 | 1,549,210 |
| 2017-06-28 | $17.22 | $17.32 | $17.01 | $17.08 | $16.77 | 1,633,640 |
| 2017-06-27 | $17.47 | $17.47 | $17.13 | $17.22 | $16.91 | 1,825,600 |
| 2017-06-26 | $17.24 | $17.54 | $17.06 | $17.47 | $17.15 | 3,037,060 |
| 2017-06-23 | $16.68 | $17.26 | $16.60 | $17.24 | $16.93 | 2,976,580 |
| 2017-06-22 | $17.07 | $17.16 | $16.59 | $16.68 | $16.38 | 2,263,520 |
| 2017-06-21 | $17.27 | $17.39 | $16.97 | $17.14 | $16.83 | 2,324,250 |
| 2017-06-20 | $17.08 | $17.70 | $17.05 | $17.39 | $17.07 | 4,748,950 |
| 2017-06-19 | $17.04 | $17.15 | $16.80 | $17.10 | $16.79 | 1,778,950 |
| 2017-06-16 | $17.03 | $17.34 | $17.02 | $17.08 | $16.77 | 2,432,610 |
| 2017-06-15 | $17.06 | $17.18 | $16.75 | $17.14 | $16.83 | 3,377,360 |
| 2017-06-14 | $16.70 | $17.39 | $16.50 | $17.20 | $16.89 | 6,099,320 |
| 2017-06-13 | $15.83 | $17.17 | $15.72 | $16.74 | $16.44 | 4,524,140 |
| 2017-06-12 | $16.25 | $16.32 | $15.77 | $15.86 | $15.57 | 1,323,540 |
| 2017-06-09 | $16.30 | $16.44 | $16.13 | $16.41 | $16.11 | 1,104,070 |
| 2017-06-08 | $16.40 | $16.58 | $16.26 | $16.34 | $16.04 | 1,595,030 |
| 2017-06-07 | $15.93 | $16.43 | $15.60 | $16.41 | $16.11 | 2,019,480 |
| 2017-06-06 | $15.89 | $15.89 | $15.68 | $15.87 | $15.58 | 1,039,820 |
| 2017-06-05 | $15.71 | $15.95 | $15.71 | $15.87 | $15.58 | 807,570 |
| 2017-06-02 | $15.54 | $15.85 | $15.28 | $15.75 | $15.46 | 1,414,360 |
| 2017-06-01 | $16.56 | $16.56 | $15.41 | $15.50 | $15.22 | 1,824,120 |
| 2017-05-31 | $16.98 | $17.08 | $16.55 | $16.56 | $16.26 | 995,310 |
| 2017-05-30 | $16.74 | $16.74 | $16.74 | $16.74 | $16.44 | 0 |
| 2017-05-29 | $16.74 | $16.74 | $16.74 | $16.74 | $16.44 | 0 |
| 2017-05-26 | $16.66 | $16.83 | $16.57 | $16.74 | $16.44 | 913,250 |
| 2017-05-25 | $16.51 | $16.76 | $16.13 | $16.72 | $16.42 | 1,452,060 |
| 2017-05-24 | $16.45 | $16.65 | $16.11 | $16.50 | $16.20 | 1,323,980 |
| 2017-05-23 | $17.06 | $17.23 | $16.38 | $16.41 | $16.11 | 2,052,840 |
| 2017-05-22 | $17.73 | $17.76 | $17.02 | $17.09 | $16.78 | 2,276,150 |
| 2017-05-19 | $17.75 | $17.93 | $17.65 | $17.80 | $17.48 | 1,865,940 |
| 2017-05-18 | $17.71 | $17.88 | $17.60 | $17.70 | $17.38 | 2,650,150 |
| 2017-05-17 | $18.03 | $18.04 | $17.77 | $17.97 | $17.64 | 5,151,980 |
| 2017-05-16 | $17.39 | $18.34 | $17.38 | $18.30 | $17.97 | 8,531,990 |
| 2017-05-15 | $17.04 | $17.22 | $16.80 | $16.87 | $16.56 | 1,197,030 |
| 2017-05-12 | $17.27 | $17.30 | $16.89 | $17.04 | $16.73 | 1,187,090 |
| 2017-05-11 | $17.35 | $17.39 | $16.59 | $17.31 | $17.00 | 2,199,480 |
| 2017-05-10 | $17.99 | $18.12 | $17.41 | $17.43 | $17.11 | 1,412,550 |
| 2017-05-09 | $17.45 | $18.20 | $17.37 | $18.03 | $17.70 | 1,944,880 |
| 2017-05-08 | $17.53 | $17.95 | $17.33 | $17.45 | $17.13 | 1,532,380 |
| 2017-05-05 | $18.19 | $18.50 | $17.50 | $17.73 | $17.41 | 2,293,360 |
| 2017-05-04 | $18.38 | $18.56 | $18.11 | $18.26 | $17.93 | 1,165,870 |
| 2017-05-03 | $18.58 | $18.79 | $18.42 | $18.43 | $18.10 | 1,110,300 |
| 2017-05-02 | $18.85 | $18.85 | $18.50 | $18.56 | $18.22 | 769,520 |
| 2017-05-01 | $18.77 | $18.77 | $18.77 | $18.77 | $18.43 | 0 |
| 2017-04-28 | $18.55 | $18.89 | $18.43 | $18.77 | $18.43 | 732,330 |
| 2017-04-27 | $18.25 | $18.68 | $17.91 | $18.59 | $18.25 | 1,819,190 |
| 2017-04-26 | $18.11 | $18.39 | $18.05 | $18.36 | $18.03 | 1,394,180 |
| 2017-04-25 | $17.96 | $18.26 | $17.91 | $18.11 | $17.78 | 1,174,800 |
| 2017-04-24 | $19.00 | $19.00 | $17.91 | $17.97 | $17.64 | 2,067,540 |
| 2017-04-21 | $19.18 | $19.24 | $18.92 | $19.03 | $18.69 | 1,088,170 |
| 2017-04-20 | $19.22 | $19.34 | $18.96 | $19.09 | $18.74 | 1,147,510 |
| 2017-04-19 | $19.64 | $19.64 | $18.90 | $19.21 | $18.86 | 1,609,630 |
| 2017-04-18 | $19.86 | $20.09 | $19.51 | $19.54 | $19.19 | 1,632,900 |
| 2017-04-17 | $20.29 | $20.29 | $19.66 | $19.78 | $19.42 | 2,239,360 |
| 2017-04-14 | $20.91 | $21.04 | $20.11 | $20.41 | $20.04 | 3,088,770 |
| 2017-04-13 | $20.90 | $21.19 | $20.86 | $20.88 | $20.50 | 1,673,000 |
| 2017-04-12 | $21.95 | $22.00 | $20.95 | $20.98 | $20.60 | 3,618,970 |
| 2017-04-11 | $21.93 | $22.09 | $21.70 | $21.95 | $21.55 | 2,540,010 |
| 2017-04-10 | $21.51 | $22.08 | $21.33 | $21.97 | $21.57 | 3,381,360 |
| 2017-04-07 | $21.59 | $21.74 | $21.47 | $21.54 | $21.15 | 1,557,540 |
| 2017-04-06 | $21.48 | $21.74 | $21.33 | $21.59 | $21.20 | 1,863,270 |
| 2017-04-05 | $21.18 | $21.60 | $21.01 | $21.53 | $21.14 | 2,362,780 |
| 2017-04-04 | $20.96 | $20.96 | $20.96 | $20.96 | $20.58 | 0 |
| 2017-04-03 | $20.96 | $20.96 | $20.96 | $20.96 | $20.58 | 0 |
| 2017-03-31 | $21.04 | $21.18 | $20.69 | $20.96 | $20.58 | 1,741,410 |
| 2017-03-30 | $21.97 | $21.97 | $20.85 | $20.91 | $20.53 | 3,161,280 |
| 2017-03-29 | $22.02 | $22.10 | $21.30 | $21.80 | $21.41 | 3,108,830 |
| 2017-03-28 | $21.99 | $22.21 | $21.90 | $22.05 | $21.65 | 1,675,290 |
| 2017-03-27 | $22.21 | $22.25 | $21.95 | $22.03 | $21.63 | 2,160,570 |
| 2017-03-24 | $22.17 | $22.45 | $21.99 | $22.29 | $21.89 | 1,685,350 |
| 2017-03-23 | $22.30 | $22.50 | $21.96 | $22.13 | $21.73 | 2,130,210 |
| 2017-03-22 | $22.70 | $22.70 | $22.18 | $22.26 | $21.86 | 2,865,500 |
| 2017-03-21 | $23.07 | $23.08 | $22.58 | $22.78 | $22.37 | 3,787,140 |
| 2017-03-20 | $22.23 | $23.18 | $22.13 | $23.07 | $22.65 | 5,456,700 |
| 2017-03-17 | $22.65 | $22.67 | $22.00 | $22.23 | $21.83 | 3,115,780 |
| 2017-03-16 | $22.45 | $22.68 | $22.45 | $22.59 | $22.18 | 2,370,360 |
| 2017-03-15 | $22.52 | $22.70 | $22.39 | $22.41 | $22.00 | 1,743,800 |
| 2017-03-14 | $22.76 | $22.84 | $22.45 | $22.61 | $22.20 | 1,814,630 |
| 2017-03-13 | $22.68 | $22.88 | $22.44 | $22.73 | $22.32 | 2,117,890 |
| 2017-03-10 | $22.67 | $22.70 | $22.26 | $22.58 | $22.17 | 2,058,370 |
| 2017-03-09 | $22.86 | $22.86 | $22.52 | $22.63 | $22.22 | 2,279,020 |
| 2017-03-08 | $23.24 | $23.24 | $22.86 | $22.90 | $22.49 | 2,683,760 |
| 2017-03-07 | $22.79 | $23.20 | $22.64 | $23.16 | $22.74 | 4,568,310 |
| 2017-03-06 | $22.57 | $22.89 | $22.50 | $22.79 | $22.38 | 3,118,570 |
| 2017-03-03 | $22.72 | $22.79 | $22.41 | $22.60 | $22.19 | 2,923,810 |
| 2017-03-02 | $22.71 | $23.08 | $22.51 | $22.81 | $22.40 | 4,329,260 |
| 2017-03-01 | $22.63 | $23.12 | $22.31 | $22.73 | $22.32 | 5,570,850 |
| 2017-02-28 | $22.60 | $23.00 | $22.50 | $22.72 | $22.31 | 6,015,780 |
| 2017-02-27 | $23.88 | $24.23 | $22.97 | $23.01 | $22.59 | 12,735,260 |
| 2017-02-24 | $22.14 | $22.30 | $21.88 | $22.28 | $21.88 | 2,779,230 |
| 2017-02-23 | $21.90 | $22.29 | $21.83 | $22.20 | $21.80 | 3,915,300 |
| 2017-02-22 | $21.90 | $22.00 | $21.73 | $21.86 | $21.46 | 2,250,880 |
| 2017-02-21 | $21.63 | $22.12 | $21.50 | $21.96 | $21.56 | 3,354,690 |
| 2017-02-20 | $21.26 | $21.55 | $21.26 | $21.54 | $21.15 | 1,513,000 |
| 2017-02-17 | $21.87 | $21.93 | $21.32 | $21.35 | $20.96 | 2,976,860 |
| 2017-02-16 | $21.49 | $22.10 | $21.40 | $21.94 | $21.54 | 3,741,040 |
| 2017-02-15 | $21.75 | $22.00 | $21.39 | $21.44 | $21.05 | 2,999,090 |
| 2017-02-14 | $22.05 | $22.17 | $21.82 | $21.86 | $21.46 | 1,840,120 |
| 2017-02-13 | $21.99 | $22.35 | $21.90 | $22.01 | $21.61 | 2,499,310 |
| 2017-02-10 | $22.55 | $22.55 | $22.00 | $22.08 | $21.68 | 2,863,170 |
| 2017-02-09 | $21.90 | $22.58 | $21.85 | $22.50 | $22.09 | 3,629,150 |
| 2017-02-08 | $22.09 | $22.18 | $21.69 | $21.95 | $21.55 | 3,621,720 |
| 2017-02-07 | $21.95 | $22.40 | $21.81 | $22.27 | $21.87 | 2,396,250 |
| 2017-02-06 | $21.64 | $22.08 | $21.46 | $21.96 | $21.56 | 2,604,440 |
| 2017-02-03 | $21.73 | $21.92 | $21.50 | $21.76 | $21.37 | 2,374,610 |
| 2017-02-02 | $21.99 | $21.99 | $21.99 | $21.99 | $21.59 | 0 |
| 2017-02-01 | $21.99 | $21.99 | $21.99 | $21.99 | $21.59 | 0 |
| 2017-01-31 | $21.99 | $21.99 | $21.99 | $21.99 | $21.59 | 0 |
| 2017-01-30 | $21.99 | $21.99 | $21.99 | $21.99 | $21.59 | 0 |
| 2017-01-27 | $21.99 | $21.99 | $21.99 | $21.99 | $21.59 | 0 |
| 2017-01-26 | $21.60 | $22.42 | $21.36 | $21.99 | $21.59 | 3,515,670 |
| 2017-01-25 | $22.21 | $22.30 | $21.88 | $22.19 | $21.79 | 1,176,970 |
| 2017-01-24 | $22.14 | $22.31 | $21.81 | $22.14 | $21.74 | 1,511,440 |
| 2017-01-23 | $21.58 | $22.46 | $21.58 | $22.08 | $21.68 | 2,025,150 |
| 2017-01-20 | $21.16 | $22.00 | $21.15 | $21.86 | $21.46 | 2,184,620 |
| 2017-01-19 | $21.40 | $21.55 | $21.11 | $21.15 | $20.77 | 1,222,240 |
| 2017-01-18 | $21.24 | $21.80 | $21.10 | $21.56 | $21.17 | 2,086,330 |
| 2017-01-17 | $20.98 | $21.60 | $20.42 | $21.33 | $20.94 | 3,713,690 |
| 2017-01-16 | $23.00 | $23.17 | $20.85 | $20.94 | $20.56 | 3,374,210 |
| 2017-01-13 | $23.80 | $23.85 | $22.98 | $23.17 | $22.75 | 2,293,390 |
| 2017-01-12 | $24.49 | $24.49 | $23.70 | $23.84 | $23.41 | 2,919,680 |
| 2017-01-11 | $24.98 | $25.14 | $24.16 | $24.54 | $24.10 | 4,495,820 |
| 2017-01-10 | $24.65 | $25.30 | $24.48 | $25.07 | $24.62 | 3,579,870 |
| 2017-01-09 | $24.20 | $24.90 | $24.16 | $24.68 | $24.23 | 2,361,530 |
| 2017-01-06 | $25.06 | $25.07 | $24.20 | $24.22 | $23.78 | 3,169,480 |
| 2017-01-05 | $25.03 | $25.15 | $24.70 | $25.09 | $24.64 | 2,770,950 |
| 2017-01-04 | $24.64 | $25.18 | $24.36 | $25.11 | $24.66 | 3,467,750 |
| 2017-01-03 | $24.60 | $24.89 | $24.01 | $24.47 | $24.03 | 1,786,170 |
| 2017-01-02 | $24.60 | $24.60 | $24.60 | $24.60 | $24.15 | 0 |
| 2016-12-30 | $25.20 | $25.35 | $24.20 | $24.60 | $24.15 | 3,113,150 |
| 2016-12-29 | $24.84 | $25.46 | $24.51 | $25.20 | $24.74 | 2,722,320 |
| 2016-12-28 | $25.30 | $25.60 | $24.78 | $24.88 | $24.43 | 3,253,440 |
| 2016-12-27 | $24.58 | $25.60 | $24.40 | $25.35 | $24.89 | 3,661,850 |
| 2016-12-26 | $24.53 | $24.67 | $23.98 | $24.57 | $24.12 | 1,280,140 |
| 2016-12-23 | $24.74 | $24.93 | $24.32 | $24.68 | $24.23 | 1,009,350 |
| 2016-12-22 | $24.79 | $25.30 | $24.59 | $24.71 | $24.26 | 1,605,920 |
| 2016-12-21 | $24.20 | $25.19 | $24.20 | $25.06 | $24.61 | 2,490,190 |
| 2016-12-20 | $24.20 | $24.80 | $24.06 | $24.24 | $23.80 | 1,470,750 |
| 2016-12-19 | $23.63 | $24.48 | $23.63 | $24.20 | $23.76 | 1,458,040 |
| 2016-12-16 | $23.88 | $24.18 | $23.70 | $23.84 | $23.41 | 1,439,330 |
| 2016-12-15 | $23.29 | $24.11 | $22.90 | $24.05 | $23.61 | 1,925,610 |
| 2016-12-14 | $24.67 | $24.67 | $23.30 | $23.39 | $22.97 | 1,862,490 |
| 2016-12-13 | $24.37 | $24.70 | $23.50 | $24.16 | $23.72 | 2,420,020 |
| 2016-12-12 | $26.28 | $26.28 | $23.60 | $24.57 | $24.12 | 4,064,420 |
| 2016-12-09 | $26.10 | $26.41 | $25.88 | $26.20 | $25.73 | 1,756,150 |
| 2016-12-08 | $26.11 | $26.52 | $26.07 | $26.15 | $25.68 | 1,913,300 |
| 2016-12-07 | $26.07 | $26.32 | $25.99 | $26.25 | $25.77 | 1,590,600 |
| 2016-12-06 | $26.00 | $26.28 | $25.81 | $26.08 | $25.61 | 1,876,400 |
| 2016-12-05 | $25.66 | $26.05 | $24.90 | $26.03 | $25.56 | 2,339,870 |
| 2016-12-02 | $26.58 | $26.65 | $25.61 | $25.68 | $25.21 | 2,321,940 |
| 2016-12-01 | $26.08 | $26.80 | $25.90 | $26.42 | $25.94 | 2,452,330 |
| 2016-11-30 | $26.30 | $26.40 | $25.70 | $26.09 | $25.62 | 2,547,280 |
| 2016-11-29 | $26.53 | $26.58 | $26.06 | $26.42 | $25.94 | 2,146,380 |
| 2016-11-28 | $26.57 | $26.83 | $26.33 | $26.56 | $26.08 | 1,940,170 |
| 2016-11-25 | $26.68 | $26.68 | $25.96 | $26.56 | $26.08 | 2,299,710 |
| 2016-11-24 | $26.90 | $27.32 | $26.36 | $26.55 | $26.07 | 3,318,850 |
| 2016-11-23 | $26.94 | $27.21 | $26.82 | $26.94 | $26.45 | 3,282,720 |
| 2016-11-22 | $26.87 | $27.10 | $26.61 | $26.95 | $26.46 | 3,016,960 |
| 2016-11-21 | $26.85 | $26.96 | $26.60 | $26.93 | $26.44 | 2,836,300 |
| 2016-11-18 | $27.71 | $27.71 | $26.78 | $26.82 | $26.33 | 5,492,370 |
| 2016-11-17 | $27.21 | $27.77 | $26.91 | $27.67 | $27.17 | 7,655,690 |
| 2016-11-16 | $26.95 | $27.33 | $26.71 | $27.26 | $26.77 | 5,016,910 |
| 2016-11-15 | $26.71 | $27.06 | $26.71 | $26.95 | $26.46 | 3,689,150 |
| 2016-11-14 | $26.75 | $26.99 | $26.54 | $26.68 | $26.20 | 3,290,600 |
| 2016-11-11 | $26.84 | $27.20 | $26.63 | $27.01 | $26.52 | 5,029,160 |
| 2016-11-10 | $26.75 | $27.48 | $26.72 | $26.87 | $26.38 | 3,480,530 |
| 2016-11-09 | $26.76 | $26.98 | $25.90 | $26.67 | $26.19 | 3,300,670 |
| 2016-11-08 | $27.00 | $27.00 | $26.44 | $26.68 | $26.20 | 2,948,530 |
| 2016-11-07 | $26.74 | $26.90 | $26.36 | $26.84 | $26.35 | 3,213,500 |
| 2016-11-04 | $26.63 | $27.20 | $26.33 | $26.82 | $26.33 | 4,633,460 |
| 2016-11-03 | $26.40 | $26.66 | $26.15 | $26.49 | $26.01 | 3,615,360 |
| 2016-11-02 | $27.20 | $27.21 | $26.21 | $26.33 | $25.85 | 5,722,470 |
| 2016-11-01 | $26.88 | $27.45 | $26.83 | $27.20 | $26.71 | 3,927,840 |
| 2016-10-31 | $27.11 | $27.50 | $26.99 | $27.15 | $26.66 | 0 |
| 2016-10-28 | $27.80 | $28.23 | $27.47 | $27.63 | $27.13 | 8,263,200 |
| 2016-10-27 | $28.66 | $29.54 | $28.45 | $28.76 | $28.24 | 14,487,100 |
| 2016-10-26 | $27.41 | $27.60 | $26.59 | $27.11 | $26.62 | 3,306,450 |
| 2016-10-25 | $27.26 | $27.47 | $27.21 | $27.46 | $26.96 | 1,925,760 |
| 2016-10-24 | $27.01 | $27.58 | $26.90 | $27.26 | $26.77 | 1,932,590 |
| 2016-10-21 | $27.35 | $27.58 | $26.81 | $27.01 | $26.52 | 1,510,380 |
| 2016-10-20 | $27.44 | $27.66 | $27.14 | $27.29 | $26.80 | 1,620,850 |
| 2016-10-19 | $27.60 | $27.95 | $27.48 | $27.53 | $27.03 | 2,459,380 |
| 2016-10-18 | $27.08 | $27.60 | $27.01 | $27.48 | $26.98 | 2,119,550 |
| 2016-10-17 | $27.10 | $27.77 | $27.00 | $27.20 | $26.71 | 2,549,910 |
| 2016-10-14 | $27.48 | $27.48 | $26.90 | $27.13 | $26.64 | 1,358,790 |
| 2016-10-13 | $27.56 | $27.69 | $27.18 | $27.43 | $26.93 | 1,897,450 |
| 2016-10-12 | $27.53 | $27.90 | $27.51 | $27.56 | $27.06 | 2,107,730 |
| 2016-10-11 | $28.02 | $28.02 | $27.47 | $27.84 | $27.34 | 3,008,700 |
| 2016-10-10 | $26.45 | $28.49 | $26.45 | $28.30 | $27.79 | 3,901,360 |
| 2016-10-07 | $26.40 | $26.40 | $26.40 | $26.40 | $25.92 | 0 |
| 2016-10-06 | $26.40 | $26.40 | $26.40 | $26.40 | $25.92 | 0 |
| 2016-10-05 | $26.40 | $26.40 | $26.40 | $26.40 | $25.92 | 0 |
| 2016-10-04 | $26.40 | $26.40 | $26.40 | $26.40 | $25.92 | 0 |
| 2016-10-03 | $26.40 | $26.40 | $26.40 | $26.40 | $25.92 | 0 |
| 2016-09-30 | $26.31 | $26.62 | $26.20 | $26.40 | $25.92 | 837,060 |
| 2016-09-29 | $26.01 | $26.96 | $25.91 | $26.42 | $25.94 | 1,837,480 |
| 2016-09-28 | $25.79 | $26.30 | $25.78 | $26.01 | $25.54 | 906,260 |
| 2016-09-27 | $25.55 | $26.11 | $25.55 | $26.07 | $25.60 | 1,486,310 |
| 2016-09-26 | $26.32 | $26.48 | $25.58 | $25.69 | $25.22 | 1,388,030 |
| 2016-09-23 | $26.59 | $26.66 | $26.18 | $26.24 | $25.76 | 1,558,230 |
| 2016-09-22 | $26.65 | $27.05 | $26.51 | $26.68 | $26.20 | 1,708,860 |
| 2016-09-21 | $26.25 | $26.58 | $26.10 | $26.49 | $26.01 | 1,758,510 |
| 2016-09-20 | $26.84 | $26.84 | $26.00 | $26.26 | $25.78 | 1,592,220 |
| 2016-09-19 | $26.30 | $26.90 | $26.22 | $26.70 | $26.22 | 1,726,960 |
| 2016-09-16 | $26.11 | $26.11 | $26.11 | $26.11 | $25.64 | 0 |
| 2016-09-15 | $26.11 | $26.11 | $26.11 | $26.11 | $25.64 | 0 |
| 2016-09-14 | $25.98 | $26.39 | $25.64 | $26.11 | $25.64 | 1,561,290 |
| 2016-09-13 | $26.53 | $26.66 | $25.56 | $26.11 | $25.64 | 2,422,470 |
| 2016-09-12 | $27.29 | $27.29 | $26.18 | $26.20 | $25.73 | 3,495,220 |
| 2016-09-09 | $28.21 | $28.68 | $28.05 | $28.07 | $27.56 | 2,446,810 |
| 2016-09-08 | $28.50 | $28.66 | $28.00 | $28.21 | $27.70 | 2,418,230 |
| 2016-09-07 | $28.53 | $29.19 | $28.33 | $28.54 | $28.02 | 3,817,500 |
| 2016-09-06 | $28.15 | $28.55 | $28.02 | $28.53 | $28.01 | 3,119,710 |
| 2016-09-05 | $27.99 | $28.44 | $27.96 | $28.15 | $27.64 | 2,873,290 |
| 2016-09-02 | $27.47 | $28.07 | $27.45 | $27.99 | $27.48 | 1,947,060 |
| 2016-09-01 | $28.00 | $28.27 | $27.66 | $27.67 | $27.17 | 2,218,420 |
| 2016-08-31 | $27.41 | $28.26 | $27.40 | $28.06 | $27.55 | 2,770,690 |
| 2016-08-30 | $27.70 | $27.90 | $27.35 | $27.40 | $26.90 | 1,609,920 |
| 2016-08-29 | $27.70 | $27.97 | $27.41 | $27.70 | $27.20 | 1,323,500 |
| 2016-08-26 | $27.46 | $28.09 | $27.46 | $27.63 | $27.13 | 1,867,710 |
| 2016-08-25 | $27.45 | $27.88 | $27.05 | $27.46 | $26.96 | 2,272,060 |
| 2016-08-24 | $28.00 | $28.15 | $27.80 | $27.93 | $27.42 | 1,388,840 |
| 2016-08-23 | $27.89 | $28.07 | $27.68 | $27.87 | $27.37 | 1,914,200 |
| 2016-08-22 | $28.85 | $28.85 | $27.79 | $27.84 | $27.34 | 4,078,540 |
| 2016-08-19 | $28.70 | $29.23 | $28.51 | $29.05 | $28.52 | 4,324,830 |
| 2016-08-18 | $28.82 | $28.99 | $28.33 | $28.50 | $27.98 | 2,916,240 |
| 2016-08-17 | $29.03 | $29.10 | $28.37 | $28.80 | $28.28 | 3,465,300 |
| 2016-08-16 | $28.85 | $29.26 | $28.70 | $29.03 | $28.50 | 4,697,360 |
| 2016-08-15 | $27.87 | $28.91 | $27.87 | $28.80 | $28.28 | 4,283,510 |
| 2016-08-12 | $27.50 | $27.93 | $27.46 | $27.85 | $27.35 | 2,028,800 |
| 2016-08-11 | $28.23 | $28.89 | $27.33 | $27.46 | $26.96 | 3,469,660 |
| 2016-08-10 | $28.30 | $29.18 | $28.30 | $28.59 | $28.07 | 3,676,990 |
| 2016-08-09 | $27.70 | $30.08 | $27.58 | $28.75 | $28.23 | 7,005,180 |
| 2016-08-08 | $27.18 | $27.55 | $26.90 | $27.45 | $26.95 | 2,606,180 |
| 2016-08-05 | $27.90 | $28.08 | $27.15 | $27.19 | $26.70 | 3,244,350 |
| 2016-08-04 | $27.70 | $28.30 | $27.68 | $27.96 | $27.45 | 3,696,820 |
| 2016-08-03 | $28.00 | $28.10 | $27.60 | $27.73 | $27.23 | 3,049,720 |
| 2016-08-02 | $27.49 | $28.35 | $27.14 | $28.08 | $27.57 | 3,625,510 |
| 2016-08-01 | $27.11 | $27.68 | $26.31 | $27.46 | $26.96 | 3,994,010 |
| 2016-07-29 | $27.87 | $27.97 | $26.68 | $27.10 | $26.61 | 3,174,100 |
| 2016-07-28 | $27.70 | $28.31 | $26.80 | $27.87 | $27.37 | 4,691,390 |
| 2016-07-27 | $30.73 | $30.96 | $27.66 | $27.88 | $27.37 | 7,923,680 |
| 2016-07-26 | $30.41 | $30.97 | $30.22 | $30.73 | $30.17 | 3,871,940 |
| 2016-07-25 | $32.30 | $32.30 | $30.60 | $30.64 | $30.08 | 6,829,960 |
| 2016-07-22 | $31.93 | $33.57 | $31.73 | $32.62 | $32.03 | 7,922,230 |
| 2016-07-21 | $31.90 | $32.47 | $31.56 | $31.92 | $31.34 | 3,621,030 |
| 2016-07-20 | $32.15 | $32.75 | $31.98 | $32.26 | $31.68 | 4,924,160 |
| 2016-07-19 | $31.70 | $32.44 | $31.10 | $32.42 | $31.83 | 5,073,190 |
| 2016-07-18 | $31.68 | $32.43 | $31.55 | $31.69 | $31.12 | 4,075,150 |
| 2016-07-15 | $32.75 | $33.18 | $31.60 | $31.88 | $31.30 | 6,277,600 |
| 2016-07-14 | $32.90 | $33.36 | $32.52 | $32.84 | $32.25 | 4,712,090 |
| 2016-07-13 | $33.50 | $33.53 | $32.51 | $32.92 | $32.32 | 6,197,930 |
| 2016-07-12 | $33.30 | $33.71 | $32.50 | $33.53 | $32.92 | 8,650,490 |
| 2016-07-11 | $33.11 | $35.26 | $32.64 | $33.72 | $33.11 | 13,320,600 |
| 2016-07-08 | $35.57 | $36.31 | $33.00 | $33.12 | $32.52 | 17,861,340 |
| 2016-07-07 | $31.08 | $34.56 | $31.02 | $34.56 | $33.93 | 13,459,110 |
| 2016-07-06 | $30.76 | $32.60 | $30.63 | $31.42 | $30.85 | 12,588,220 |
| 2016-07-05 | $29.80 | $32.31 | $29.30 | $31.17 | $30.61 | 14,886,550 |
| 2016-07-04 | $28.50 | $30.29 | $28.31 | $29.71 | $29.17 | 8,934,420 |
| 2016-07-01 | $29.01 | $29.38 | $28.58 | $28.93 | $28.41 | 4,635,320 |
| 2016-06-30 | $30.00 | $30.28 | $28.80 | $28.90 | $28.38 | 9,086,540 |
| 2016-06-29 | $29.91 | $30.98 | $29.40 | $30.53 | $29.98 | 12,054,150 |
| 2016-06-28 | $29.98 | $30.79 | $29.39 | $29.70 | $29.16 | 8,506,560 |
| 2016-06-27 | $28.26 | $30.25 | $28.22 | $30.20 | $29.65 | 10,389,250 |
| 2016-06-24 | $28.27 | $29.25 | $26.82 | $28.61 | $28.09 | 8,945,280 |
| 2016-06-23 | $29.71 | $29.71 | $27.88 | $28.27 | $27.76 | 8,675,130 |
| 2016-06-22 | $28.60 | $29.89 | $28.50 | $29.85 | $29.31 | 7,871,070 |
| 2016-06-21 | $30.50 | $30.55 | $28.38 | $28.77 | $28.25 | 10,879,310 |
| 2016-06-20 | $30.40 | $30.82 | $29.53 | $30.39 | $29.84 | 9,083,270 |
| 2016-06-17 | $30.86 | $31.22 | $29.80 | $30.27 | $29.72 | 12,123,210 |
| 2016-06-16 | $29.50 | $32.76 | $29.42 | $31.17 | $30.61 | 19,873,200 |
| 2016-06-15 | $27.62 | $30.86 | $27.50 | $30.29 | $29.74 | 16,466,870 |
| 2016-06-14 | $27.20 | $28.40 | $26.67 | $28.09 | $27.58 | 10,054,200 |
| 2016-06-13 | $27.50 | $29.20 | $27.20 | $27.28 | $26.79 | 12,646,280 |
| 2016-06-10 | $28.22 | $28.22 | $28.22 | $28.22 | $27.71 | 0 |
| 2016-06-09 | $28.22 | $28.22 | $28.22 | $28.22 | $27.71 | 0 |
| 2016-06-08 | $28.85 | $28.85 | $27.71 | $28.22 | $27.71 | 13,406,720 |
| 2016-06-07 | $29.56 | $31.38 | $29.20 | $29.41 | $28.88 | 18,261,810 |
| 2016-06-06 | $28.67 | $29.47 | $28.60 | $29.33 | $28.80 | 11,144,400 |
| 2016-06-03 | $29.20 | $30.50 | $28.88 | $28.95 | $28.43 | 15,020,150 |
| 2016-06-02 | $29.01 | $29.80 | $28.81 | $29.57 | $29.03 | 14,717,280 |
| 2016-06-01 | $30.23 | $30.23 | $30.23 | $30.23 | $29.68 | 0 |
| 2016-05-31 | $27.79 | $30.58 | $27.51 | $30.23 | $29.68 | 26,000,420 |
| 2016-05-30 | $27.43 | $28.45 | $26.69 | $27.80 | $27.30 | 23,173,090 |
| 2016-05-27 | $26.80 | $28.09 | $26.68 | $28.09 | $27.58 | 15,347,970 |
| 2016-05-26 | $23.23 | $25.54 | $22.77 | $25.54 | $25.08 | 20,069,420 |
| 2016-05-25 | $23.94 | $24.20 | $22.91 | $23.22 | $22.80 | 10,193,970 |
| 2016-05-24 | $23.42 | $24.80 | $23.09 | $24.28 | $23.84 | 13,406,820 |
| 2016-05-23 | $23.26 | $23.90 | $23.00 | $23.63 | $23.20 | 9,363,240 |
| 2016-05-20 | $23.35 | $24.87 | $23.02 | $23.36 | $22.94 | 14,600,440 |
| 2016-05-19 | $22.40 | $24.46 | $22.31 | $23.80 | $23.37 | 16,488,330 |
| 2016-05-18 | $21.20 | $22.98 | $20.50 | $22.91 | $22.50 | 13,671,620 |
| 2016-05-17 | $21.22 | $22.49 | $20.91 | $21.59 | $21.20 | 10,939,590 |
| 2016-05-16 | $19.82 | $21.20 | $19.69 | $21.02 | $20.64 | 5,996,060 |
| 2016-05-13 | $20.00 | $20.50 | $19.82 | $20.06 | $19.70 | 4,061,930 |
| 2016-05-12 | $19.03 | $20.28 | $18.58 | $20.25 | $19.88 | 5,134,350 |
| 2016-05-11 | $19.98 | $20.16 | $19.60 | $19.68 | $19.32 | 3,992,000 |
| 2016-05-10 | $20.11 | $20.33 | $19.45 | $19.78 | $19.42 | 4,067,970 |
| 2016-05-09 | $21.79 | $21.79 | $19.91 | $19.97 | $19.61 | 7,547,740 |
| 2016-05-06 | $23.11 | $24.50 | $22.08 | $22.12 | $21.72 | 11,067,250 |
| 2016-05-05 | $22.91 | $23.28 | $22.68 | $23.10 | $22.68 | 5,087,540 |
| 2016-05-04 | $22.41 | $23.45 | $22.30 | $23.07 | $22.65 | 7,157,650 |
| 2016-05-03 | $21.70 | $22.64 | $21.52 | $22.51 | $22.10 | 5,986,140 |
| 2016-05-02 | $21.65 | $21.65 | $21.65 | $21.65 | $21.26 | 0 |
| 2016-04-29 | $21.52 | $22.33 | $21.36 | $21.65 | $21.26 | 5,337,240 |
| 2016-04-28 | $22.32 | $22.38 | $20.88 | $21.62 | $21.23 | 7,087,130 |
| 2016-04-27 | $22.56 | $22.94 | $22.08 | $22.32 | $21.92 | 7,252,730 |
| 2016-04-26 | $22.48 | $22.99 | $21.85 | $22.68 | $22.27 | 8,831,770 |
| 2016-04-25 | $22.23 | $23.50 | $22.14 | $22.99 | $22.57 | 7,117,250 |
| 2016-04-22 | $23.62 | $23.85 | $22.53 | $22.59 | $22.18 | 10,602,250 |
| 2016-04-21 | $23.43 | $26.46 | $23.08 | $24.61 | $24.16 | 17,472,450 |
| 2016-04-20 | $22.48 | $24.22 | $21.61 | $24.06 | $23.62 | 13,743,790 |
| 2016-04-19 | $21.70 | $23.24 | $21.70 | $22.58 | $22.17 | 6,167,630 |
| 2016-04-18 | $22.28 | $22.29 | $21.50 | $21.75 | $21.36 | 3,737,770 |
| 2016-04-15 | $22.00 | $22.80 | $21.98 | $22.40 | $21.99 | 5,364,700 |
| 2016-04-14 | $21.90 | $22.35 | $21.61 | $22.18 | $21.78 | 5,631,790 |
| 2016-04-13 | $21.26 | $22.37 | $21.26 | $21.74 | $21.35 | 6,987,680 |
| 2016-04-12 | $21.52 | $21.53 | $20.80 | $21.14 | $20.76 | 3,513,190 |
| 2016-04-11 | $21.25 | $21.95 | $21.25 | $21.43 | $21.04 | 3,820,690 |
| 2016-04-08 | $21.28 | $21.42 | $20.57 | $21.03 | $20.65 | 4,188,920 |
| 2016-04-07 | $22.00 | $22.00 | $21.30 | $21.43 | $21.04 | 5,229,300 |
| 2016-04-06 | $21.29 | $22.60 | $21.05 | $22.16 | $21.76 | 8,139,390 |
| 2016-04-05 | $21.12 | $21.98 | $20.92 | $21.57 | $21.18 | 8,125,150 |
| 2016-04-04 | $21.55 | $21.55 | $21.55 | $21.55 | $21.16 | 0 |
| 2016-04-01 | $19.75 | $21.75 | $19.73 | $21.55 | $21.16 | 10,329,000 |
| 2016-03-31 | $19.90 | $20.28 | $19.77 | $19.89 | $19.53 | 5,835,500 |
| 2016-03-30 | $19.18 | $19.66 | $19.05 | $19.64 | $19.28 | 3,820,760 |
| 2016-03-29 | $19.55 | $19.68 | $18.68 | $18.90 | $18.56 | 4,649,240 |
| 2016-03-28 | $19.85 | $20.44 | $19.69 | $19.75 | $19.39 | 5,578,100 |
| 2016-03-25 | $19.30 | $19.72 | $19.30 | $19.70 | $19.34 | 3,739,170 |
| 2016-03-24 | $19.97 | $19.98 | $19.33 | $19.37 | $19.02 | 6,138,520 |
| 2016-03-23 | $19.78 | $20.60 | $19.66 | $20.30 | $19.93 | 7,894,310 |
| 2016-03-22 | $19.83 | $20.18 | $19.68 | $20.00 | $19.64 | 5,818,780 |
| 2016-03-21 | $19.49 | $20.58 | $19.31 | $20.18 | $19.81 | 8,437,590 |
| 2016-03-18 | $19.06 | $19.52 | $18.76 | $19.39 | $19.04 | 7,806,040 |
| 2016-03-17 | $18.25 | $18.90 | $18.11 | $18.87 | $18.53 | 6,833,660 |
| 2016-03-16 | $18.25 | $18.96 | $18.15 | $18.43 | $18.10 | 7,916,860 |
| 2016-03-15 | $18.20 | $18.25 | $17.91 | $17.96 | $17.63 | 3,300,640 |
| 2016-03-14 | $17.91 | $18.61 | $17.68 | $18.20 | $17.87 | 5,835,630 |
| 2016-03-11 | $17.60 | $17.90 | $17.30 | $17.68 | $17.36 | 4,132,630 |
| 2016-03-10 | $18.05 | $18.30 | $17.60 | $17.62 | $17.30 | 4,917,620 |
| 2016-03-09 | $18.01 | $18.50 | $17.80 | $17.92 | $17.60 | 4,800,860 |
| 2016-03-08 | $19.06 | $19.08 | $17.52 | $18.79 | $18.45 | 8,110,240 |
| 2016-03-07 | $18.20 | $19.18 | $18.17 | $19.10 | $18.75 | 7,307,290 |
| 2016-03-04 | $18.92 | $19.65 | $17.86 | $18.09 | $17.76 | 11,152,870 |
| 2016-03-03 | $19.24 | $19.60 | $18.90 | $19.00 | $18.66 | 13,764,450 |
| 2016-03-02 | $17.90 | $19.63 | $17.75 | $19.60 | $19.24 | 16,427,500 |
| 2016-03-01 | $18.05 | $19.35 | $17.99 | $18.48 | $18.15 | 21,870,290 |
| 2016-02-29 | $20.95 | $20.95 | $19.99 | $19.99 | $19.63 | 3,378,400 |
| 2016-02-26 | $23.45 | $25.85 | $21.95 | $22.21 | $21.81 | 29,633,620 |
| 2016-02-25 | $22.00 | $23.50 | $21.65 | $23.50 | $23.07 | 26,601,640 |
| 2016-02-24 | $19.24 | $21.36 | $19.11 | $21.36 | $20.97 | 9,374,710 |
| 2016-02-23 | $19.86 | $19.86 | $19.20 | $19.42 | $19.07 | 2,227,890 |
| 2016-02-22 | $19.79 | $20.20 | $19.61 | $19.87 | $19.51 | 3,598,260 |
| 2016-02-19 | $19.46 | $19.81 | $19.44 | $19.76 | $19.40 | 3,531,090 |
| 2016-02-18 | $19.70 | $19.85 | $19.21 | $19.70 | $19.34 | 3,090,550 |
| 2016-02-17 | $19.52 | $19.78 | $19.17 | $19.61 | $19.25 | 4,961,240 |
| 2016-02-16 | $18.80 | $20.00 | $18.61 | $19.62 | $19.26 | 4,872,550 |
| 2016-02-15 | $18.00 | $19.18 | $17.88 | $18.87 | $18.53 | 1,685,140 |
| 2016-02-12 | $18.83 | $18.83 | $18.83 | $18.83 | $18.49 | 0 |
| 2016-02-11 | $18.83 | $18.83 | $18.83 | $18.83 | $18.49 | 0 |
| 2016-02-10 | $18.83 | $18.83 | $18.83 | $18.83 | $18.49 | 0 |
| 2016-02-09 | $18.83 | $18.83 | $18.83 | $18.83 | $18.49 | 0 |
| 2016-02-08 | $18.83 | $18.83 | $18.83 | $18.83 | $18.49 | 0 |
| 2016-02-05 | $19.04 | $19.27 | $18.21 | $18.83 | $18.49 | 2,201,860 |
| 2016-02-04 | $18.20 | $19.10 | $18.20 | $19.07 | $18.72 | 3,420,920 |
| 2016-02-03 | $18.00 | $18.49 | $17.67 | $18.17 | $17.84 | 1,686,750 |
| 2016-02-02 | $18.14 | $18.60 | $17.88 | $18.41 | $18.08 | 3,237,360 |
| 2016-02-01 | $17.77 | $18.36 | $17.51 | $18.20 | $17.87 | 3,003,270 |
| 2016-01-29 | $16.30 | $17.88 | $16.25 | $17.78 | $17.46 | 2,927,130 |
| 2016-01-28 | $16.50 | $17.47 | $16.00 | $16.25 | $15.96 | 2,456,540 |
| 2016-01-27 | $17.40 | $17.40 | $15.40 | $16.66 | $16.36 | 2,091,600 |
| 2016-01-26 | $18.03 | $18.10 | $16.46 | $16.60 | $16.30 | 1,993,060 |
| 2016-01-25 | $17.90 | $18.18 | $17.80 | $18.13 | $17.80 | 2,158,720 |
| 2016-01-22 | $17.30 | $18.00 | $17.30 | $17.65 | $17.33 | 2,337,310 |
| 2016-01-21 | $17.70 | $18.35 | $17.20 | $17.30 | $16.99 | 2,162,360 |
| 2016-01-20 | $18.08 | $18.35 | $17.73 | $17.98 | $17.65 | 1,810,800 |
| 2016-01-19 | $17.33 | $18.33 | $17.21 | $18.26 | $17.93 | 1,896,080 |
| 2016-01-18 | $16.92 | $17.72 | $16.15 | $17.47 | $17.15 | 1,366,890 |
| 2016-01-15 | $17.60 | $17.96 | $17.01 | $17.12 | $16.81 | 1,573,390 |
| 2016-01-14 | $16.50 | $17.77 | $16.10 | $17.71 | $17.39 | 2,647,900 |
| 2016-01-13 | $17.80 | $18.28 | $16.78 | $16.82 | $16.52 | 2,654,930 |
| 2016-01-12 | $17.50 | $18.00 | $17.00 | $17.87 | $17.55 | 2,732,100 |
| 2016-01-11 | $18.05 | $18.57 | $17.10 | $17.14 | $16.83 | 2,977,830 |
| 2016-01-08 | $19.28 | $19.45 | $17.01 | $18.62 | $18.28 | 2,196,620 |
| 2016-01-07 | $20.35 | $20.38 | $18.68 | $18.69 | $18.35 | 864,300 |
| 2016-01-06 | $20.65 | $20.90 | $20.15 | $20.75 | $20.37 | 2,527,020 |
| 2016-01-05 | $19.99 | $21.30 | $19.61 | $20.28 | $19.91 | 3,932,130 |
| 2016-01-04 | $23.66 | $23.84 | $21.50 | $21.50 | $21.11 | 2,652,030 |
| 2016-01-01 | $23.89 | $23.89 | $23.89 | $23.89 | $23.46 | 0 |
| 2015-12-31 | $24.00 | $24.27 | $23.00 | $23.89 | $23.46 | 2,808,150 |
| 2015-12-30 | $23.59 | $24.05 | $23.53 | $23.92 | $23.49 | 2,266,710 |
| 2015-12-29 | $23.01 | $23.50 | $22.99 | $23.47 | $23.04 | 1,979,320 |
| 2015-12-28 | $24.01 | $24.50 | $23.00 | $23.11 | $22.69 | 4,485,870 |
| 2015-12-25 | $24.02 | $24.25 | $23.80 | $24.09 | $23.65 | 2,705,510 |
| 2015-12-24 | $24.20 | $24.42 | $23.43 | $23.74 | $23.31 | 3,604,760 |
| 2015-12-23 | $24.02 | $24.97 | $23.70 | $24.35 | $23.91 | 5,474,120 |
| 2015-12-22 | $23.82 | $24.36 | $23.55 | $24.27 | $23.83 | 4,624,020 |
| 2015-12-21 | $22.65 | $24.41 | $22.65 | $23.84 | $23.41 | 5,766,010 |
| 2015-12-18 | $23.40 | $23.40 | $22.58 | $22.81 | $22.40 | 3,837,490 |
| 2015-12-17 | $22.83 | $23.61 | $22.83 | $23.37 | $22.95 | 4,878,150 |
| 2015-12-16 | $22.71 | $23.27 | $22.51 | $22.80 | $22.39 | 3,280,680 |
| 2015-12-15 | $22.38 | $23.15 | $22.12 | $22.77 | $22.36 | 3,806,920 |
| 2015-12-14 | $21.38 | $22.50 | $21.11 | $22.32 | $21.92 | 3,010,390 |
| 2015-12-11 | $21.14 | $22.59 | $21.10 | $21.91 | $21.51 | 7,225,850 |
| 2015-12-10 | $22.18 | $22.48 | $21.19 | $21.35 | $20.96 | 2,926,070 |
| 2015-12-09 | $22.30 | $22.55 | $22.07 | $22.36 | $21.95 | 1,744,060 |
| 2015-12-08 | $22.62 | $23.02 | $22.20 | $22.27 | $21.87 | 2,239,490 |
| 2015-12-07 | $22.05 | $23.40 | $22.05 | $23.01 | $22.59 | 3,961,080 |
| 2015-12-04 | $21.24 | $22.13 | $21.24 | $21.98 | $21.58 | 3,867,530 |
| 2015-12-03 | $20.70 | $21.45 | $20.70 | $21.37 | $20.98 | 2,608,920 |
| 2015-12-02 | $20.95 | $21.10 | $19.70 | $20.93 | $20.55 | 3,090,610 |
| 2015-12-01 | $21.01 | $21.60 | $20.50 | $20.79 | $20.41 | 3,268,860 |
| 2015-11-30 | $22.33 | $22.47 | $19.81 | $21.42 | $21.03 | 4,383,630 |
| 2015-11-27 | $23.54 | $24.15 | $21.50 | $21.85 | $21.45 | 5,092,410 |
| 2015-11-26 | $23.74 | $24.29 | $23.46 | $23.54 | $23.11 | 3,826,530 |
| 2015-11-25 | $22.85 | $24.29 | $22.63 | $24.00 | $23.57 | 5,921,000 |
| 2015-11-24 | $22.55 | $22.88 | $22.20 | $22.87 | $22.46 | 2,298,020 |
| 2015-11-23 | $22.95 | $23.35 | $22.36 | $22.52 | $22.11 | 2,573,430 |
| 2015-11-20 | $22.78 | $23.41 | $22.78 | $22.93 | $22.51 | 2,582,110 |
| 2015-11-19 | $22.28 | $23.03 | $22.11 | $22.98 | $22.56 | 3,408,340 |
| 2015-11-18 | $22.90 | $23.30 | $22.22 | $22.24 | $21.84 | 2,540,010 |
| 2015-11-17 | $23.41 | $23.99 | $22.79 | $22.93 | $22.51 | 3,920,450 |
| 2015-11-16 | $22.75 | $23.64 | $22.53 | $23.37 | $22.95 | 3,567,980 |
| 2015-11-13 | $25.08 | $25.08 | $23.58 | $23.61 | $23.18 | 7,512,350 |
| 2015-11-12 | $23.60 | $25.20 | $23.60 | $25.08 | $24.63 | 10,899,030 |
| 2015-11-11 | $23.79 | $24.25 | $23.35 | $23.53 | $23.10 | 4,429,090 |
| 2015-11-10 | $24.17 | $24.33 | $23.62 | $23.71 | $23.28 | 3,999,550 |
| 2015-11-09 | $23.80 | $24.35 | $23.10 | $24.14 | $23.70 | 5,872,100 |
| 2015-11-06 | $24.00 | $24.98 | $23.69 | $24.22 | $23.78 | 7,835,860 |
| 2015-11-05 | $22.72 | $24.57 | $22.09 | $24.43 | $23.99 | 11,863,270 |
| 2015-11-04 | $21.65 | $22.98 | $21.56 | $22.74 | $22.33 | 7,868,590 |
| 2015-11-03 | $21.30 | $21.94 | $21.00 | $21.56 | $21.17 | 5,225,610 |
| 2015-11-02 | $20.79 | $21.99 | $20.46 | $21.45 | $21.06 | 4,080,120 |
| 2015-10-30 | $22.23 | $22.33 | $21.32 | $21.42 | $21.03 | 4,316,050 |
| 2015-10-29 | $22.28 | $22.98 | $21.90 | $22.21 | $21.81 | 6,541,020 |
| 2015-10-28 | $22.10 | $23.50 | $21.01 | $22.92 | $22.50 | 8,567,200 |
| 2015-10-27 | $21.43 | $22.50 | $21.24 | $22.20 | $21.80 | 7,941,350 |
| 2015-10-26 | $22.44 | $22.92 | $21.10 | $21.40 | $21.01 | 7,608,860 |
| 2015-10-23 | $20.88 | $23.30 | $20.70 | $22.37 | $21.96 | 10,624,460 |
| 2015-10-22 | $19.50 | $21.66 | $19.02 | $21.57 | $21.18 | 14,764,640 |
| 2015-10-21 | $19.40 | $20.14 | $18.68 | $19.69 | $19.33 | 13,126,470 |
| 2015-10-20 | $19.08 | $19.48 | $18.70 | $19.42 | $19.07 | 5,110,650 |
| 2015-10-19 | $19.02 | $19.81 | $18.70 | $19.04 | $18.70 | 5,888,140 |
| 2015-10-16 | $19.01 | $19.21 | $18.50 | $18.96 | $18.62 | 5,852,310 |
| 2015-10-15 | $17.71 | $19.19 | $17.58 | $18.99 | $18.65 | 6,726,400 |
| 2015-10-14 | $17.95 | $19.50 | $17.79 | $18.24 | $17.91 | 6,913,440 |
| 2015-10-13 | $17.82 | $18.12 | $17.56 | $17.95 | $17.62 | 4,690,100 |
| 2015-10-12 | $17.51 | $18.39 | $17.51 | $18.16 | $17.83 | 6,861,300 |
| 2015-10-09 | $16.50 | $17.28 | $16.35 | $17.08 | $16.77 | 4,770,710 |
| 2015-10-08 | $16.30 | $16.82 | $16.08 | $16.57 | $16.27 | 4,517,690 |
| 2015-10-07 | $15.83 | $15.83 | $15.83 | $15.83 | $15.54 | 0 |
| 2015-10-06 | $15.83 | $15.83 | $15.83 | $15.83 | $15.54 | 0 |
| 2015-10-05 | $15.83 | $15.83 | $15.83 | $15.83 | $15.54 | 0 |
| 2015-10-02 | $15.83 | $15.83 | $15.83 | $15.83 | $15.54 | 0 |
| 2015-10-01 | $15.83 | $15.83 | $15.83 | $15.83 | $15.54 | 0 |
| 2015-09-30 | $15.70 | $15.98 | $15.52 | $15.83 | $15.54 | 2,395,710 |
| 2015-09-29 | $15.61 | $15.75 | $15.35 | $15.52 | $15.24 | 2,160,600 |
| 2015-09-28 | $15.92 | $16.00 | $15.33 | $15.91 | $15.62 | 2,700,070 |
| 2015-09-25 | $16.42 | $16.68 | $15.51 | $15.68 | $15.40 | 4,033,840 |
| 2015-09-24 | $16.00 | $16.73 | $15.99 | $16.69 | $16.39 | 4,805,980 |
| 2015-09-23 | $15.65 | $16.50 | $15.64 | $15.98 | $15.69 | 4,968,110 |
| 2015-09-22 | $15.79 | $16.35 | $15.70 | $16.01 | $15.72 | 4,851,950 |
| 2015-09-21 | $14.79 | $15.88 | $14.50 | $15.81 | $15.52 | 4,603,500 |
| 2015-09-18 | $15.10 | $15.29 | $14.61 | $15.11 | $14.84 | 3,669,320 |
| 2015-09-17 | $15.50 | $16.19 | $14.90 | $14.97 | $14.70 | 7,760,060 |
| 2015-09-16 | $14.34 | $15.66 | $14.20 | $15.65 | $15.37 | 5,292,700 |
| 2015-09-15 | $15.06 | $15.73 | $14.24 | $14.24 | $13.98 | 4,604,150 |
| 2015-09-14 | $18.00 | $18.09 | $15.82 | $15.82 | $15.53 | 5,161,910 |
| 2015-09-11 | $17.48 | $17.80 | $17.12 | $17.58 | $17.26 | 3,552,800 |
| 2015-09-10 | $17.50 | $18.16 | $17.12 | $17.43 | $17.11 | 5,482,030 |
| 2015-09-09 | $16.88 | $18.34 | $16.88 | $17.64 | $17.32 | 6,379,830 |
| 2015-09-08 | $15.21 | $16.67 | $15.20 | $16.67 | $16.37 | 4,498,040 |
| 2015-09-07 | $15.45 | $16.11 | $15.03 | $15.15 | $14.88 | 4,582,720 |
| 2015-09-04 | $15.05 | $15.05 | $15.05 | $15.05 | $14.78 | 0 |
| 2015-09-03 | $15.05 | $15.05 | $15.05 | $15.05 | $14.78 | 0 |
| 2015-09-02 | $15.80 | $17.57 | $15.05 | $15.05 | $14.78 | 6,467,170 |
| 2015-09-01 | $17.40 | $18.47 | $16.00 | $16.72 | $16.42 | 7,932,330 |
| 2015-08-31 | $18.43 | $18.43 | $17.31 | $17.40 | $17.08 | 4,550,030 |
| 2015-08-28 | $17.49 | $18.78 | $17.24 | $18.76 | $18.42 | 6,014,880 |
| 2015-08-27 | $15.47 | $17.07 | $15.31 | $17.07 | $16.76 | 5,772,420 |
| 2015-08-26 | $16.99 | $17.77 | $15.30 | $15.52 | $15.24 | 5,491,930 |
| 2015-08-25 | $16.93 | $17.47 | $16.93 | $16.93 | $16.62 | 3,561,860 |