Western Region Gold Company Ltd (601069) Exchange: SHG
Data as of July 11, 2025
$19.79 ($-0.38) -1.88%
Western Region Gold Company Ltd - Daily Information
Click for more stock information on Western Region Gold Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $19.83 |
| Previous Close | $19.79 |
| High | $20.09 |
| Low | $19.65 |
| Adjusted Open | $19.83 |
| Previous Adjusted Close | $19.79 |
| Adjusted High | $20.09 |
| Adjusted Low | $19.65 |
Invest in Western Region Gold Company Ltd (601069)
Historical Stock Data for Western Region Gold Company Ltd (601069)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $19.83 | $20.09 | $19.65 | $19.79 | $19.79 | 14,109,900 |
| 2025-07-08 | $20.10 | $20.42 | $19.92 | $20.17 | $20.17 | 13,896,000 |
| 2025-07-07 | $19.80 | $20.15 | $19.62 | $19.90 | $19.90 | 11,520,890 |
| 2025-07-04 | $20.07 | $20.34 | $19.63 | $20.25 | $20.25 | 19,079,160 |
| 2025-07-03 | $20.22 | $20.64 | $20.15 | $20.46 | $20.46 | 13,885,640 |
| 2025-07-02 | $20.68 | $20.73 | $20.20 | $20.32 | $20.32 | 19,213,600 |
| 2025-06-30 | $19.70 | $20.50 | $19.68 | $20.35 | $20.35 | 25,404,770 |
| 2025-06-27 | $20.51 | $20.81 | $20.15 | $20.28 | $20.28 | 22,148,410 |
| 2025-06-26 | $21.03 | $21.20 | $20.56 | $20.87 | $20.87 | 20,064,430 |
| 2025-06-25 | $20.64 | $21.11 | $20.63 | $21.03 | $21.03 | 23,112,810 |
| 2025-06-24 | $20.90 | $21.15 | $20.50 | $20.65 | $20.65 | 34,082,770 |
| 2025-06-23 | $21.09 | $22.20 | $20.82 | $21.63 | $21.63 | 33,720,860 |
| 2025-06-20 | $22.03 | $22.06 | $20.70 | $21.09 | $21.09 | 35,827,060 |
| 2025-06-19 | $21.79 | $22.80 | $21.51 | $22.51 | $22.51 | 45,182,410 |
| 2025-06-18 | $21.66 | $22.89 | $21.43 | $22.19 | $22.19 | 43,205,150 |
| 2025-06-17 | $21.66 | $22.35 | $21.52 | $21.72 | $21.72 | 33,435,360 |
| 2025-06-13 | $20.55 | $21.43 | $20.55 | $21.43 | $21.43 | 49,397,790 |
| 2025-06-12 | $19.49 | $19.85 | $19.19 | $19.48 | $19.48 | 34,698,380 |
| 2025-06-11 | $19.07 | $19.28 | $18.86 | $19.04 | $19.04 | 20,445,710 |
| 2025-06-10 | $18.66 | $19.59 | $18.56 | $19.23 | $19.23 | 32,278,600 |
| 2025-06-09 | $18.59 | $19.06 | $18.27 | $18.94 | $18.94 | 27,395,660 |
| 2025-06-06 | $19.17 | $19.75 | $19.17 | $19.20 | $19.20 | 31,528,070 |
| 2025-06-05 | $19.80 | $19.85 | $19.22 | $19.24 | $19.24 | 25,582,250 |
| 2025-06-04 | $19.38 | $19.99 | $19.24 | $19.65 | $19.65 | 45,128,510 |
| 2025-06-03 | $18.29 | $19.64 | $18.25 | $19.64 | $19.64 | 37,128,560 |
| 2025-05-30 | $18.00 | $18.17 | $17.50 | $17.85 | $17.85 | 21,370,750 |
| 2025-05-29 | $17.45 | $17.85 | $17.33 | $17.74 | $17.74 | 22,299,040 |
| 2025-05-28 | $17.90 | $18.40 | $17.90 | $18.27 | $18.27 | 23,361,500 |
| 2025-05-27 | $18.63 | $18.90 | $17.98 | $18.10 | $18.10 | 32,804,690 |
| 2025-05-26 | $18.81 | $19.50 | $18.63 | $18.96 | $18.96 | 40,311,210 |
| 2025-05-23 | $17.89 | $20.31 | $17.89 | $19.35 | $19.35 | 54,361,190 |
| 2025-05-22 | $18.22 | $19.26 | $18.06 | $18.47 | $18.47 | 55,702,110 |
| 2025-05-21 | $16.79 | $18.04 | $16.52 | $18.04 | $18.04 | 46,036,000 |
| 2025-05-20 | $16.18 | $16.75 | $16.17 | $16.40 | $16.40 | 17,556,200 |
| 2025-05-19 | $16.45 | $16.63 | $16.16 | $16.40 | $16.40 | 15,790,200 |
| 2025-05-16 | $16.26 | $16.78 | $15.96 | $16.32 | $16.32 | 27,997,100 |
| 2025-05-15 | $15.70 | $16.05 | $15.68 | $16.01 | $16.01 | 17,878,720 |
| 2025-05-14 | $16.02 | $16.09 | $15.74 | $15.95 | $15.95 | 18,664,600 |
| 2025-05-13 | $15.80 | $16.50 | $15.75 | $16.25 | $16.25 | 28,502,200 |
| 2025-05-12 | $15.90 | $16.19 | $15.77 | $16.06 | $16.06 | 23,844,400 |
| 2025-05-09 | $16.43 | $16.84 | $16.24 | $16.69 | $16.69 | 25,050,920 |
| 2025-05-08 | $17.38 | $17.68 | $16.78 | $16.84 | $16.84 | 47,903,740 |
| 2025-05-07 | $16.65 | $17.10 | $16.46 | $16.88 | $16.88 | 34,672,740 |
| 2025-05-06 | $16.72 | $17.16 | $16.43 | $16.81 | $16.81 | 38,419,790 |
| 2025-04-30 | $16.17 | $16.46 | $16.11 | $16.15 | $16.15 | 18,174,800 |
| 2025-04-29 | $16.80 | $16.94 | $16.28 | $16.38 | $16.38 | 24,742,300 |
| 2025-04-28 | $17.01 | $17.01 | $16.50 | $16.78 | $16.78 | 28,903,010 |
| 2025-04-25 | $18.48 | $18.55 | $17.05 | $17.36 | $17.36 | 41,894,740 |
| 2025-04-24 | $18.94 | $19.28 | $18.15 | $18.22 | $18.22 | 42,579,710 |
| 2025-04-23 | $18.91 | $19.73 | $18.70 | $18.73 | $18.73 | 68,321,990 |
| 2025-04-22 | $19.55 | $20.89 | $19.00 | $20.25 | $20.25 | 79,889,650 |
| 2025-04-21 | $17.99 | $19.17 | $17.79 | $19.17 | $19.17 | 61,758,340 |
| 2025-04-18 | $17.86 | $18.27 | $17.30 | $17.43 | $17.43 | 36,322,210 |
| 2025-04-17 | $19.37 | $19.99 | $17.90 | $17.95 | $17.95 | 64,048,460 |
| 2025-04-16 | $18.40 | $18.94 | $17.84 | $18.71 | $18.71 | 56,474,390 |
| 2025-04-15 | $18.05 | $18.30 | $17.68 | $17.80 | $17.80 | 49,393,400 |
| 2025-04-14 | $17.07 | $18.98 | $17.07 | $18.60 | $18.60 | 69,003,900 |
| 2025-04-11 | $17.30 | $18.29 | $17.03 | $17.37 | $17.37 | 85,425,170 |
| 2025-04-10 | $15.40 | $16.67 | $15.25 | $16.67 | $16.67 | 73,746,400 |
| 2025-04-09 | $14.55 | $15.39 | $13.61 | $15.15 | $15.15 | 54,172,800 |
| 2025-04-08 | $14.50 | $15.50 | $14.50 | $15.12 | $15.12 | 53,409,160 |
| 2025-04-07 | $15.35 | $16.14 | $15.35 | $15.35 | $15.35 | 57,324,460 |
| 2025-04-03 | $16.12 | $17.05 | $15.90 | $17.05 | $17.05 | 91,581,390 |
| 2025-04-02 | $16.35 | $16.39 | $15.34 | $15.50 | $15.50 | 55,711,120 |
| 2025-04-01 | $17.39 | $17.70 | $16.08 | $16.52 | $16.52 | 73,996,350 |
| 2025-03-31 | $15.35 | $16.84 | $15.35 | $16.84 | $16.84 | 73,881,540 |
| 2025-03-28 | $14.31 | $15.31 | $13.99 | $15.31 | $15.31 | 36,646,090 |
| 2025-03-27 | $13.74 | $14.08 | $13.60 | $13.92 | $13.92 | 10,115,900 |
| 2025-03-26 | $13.62 | $13.85 | $13.53 | $13.76 | $13.76 | 9,675,300 |
| 2025-03-25 | $13.58 | $13.79 | $13.42 | $13.62 | $13.62 | 6,915,210 |
| 2025-03-24 | $13.73 | $13.84 | $13.43 | $13.64 | $13.64 | 7,907,500 |
| 2025-03-21 | $14.00 | $14.09 | $13.62 | $13.70 | $13.70 | 10,529,600 |
| 2025-03-20 | $14.32 | $14.39 | $14.05 | $14.10 | $14.10 | 15,728,540 |
| 2025-03-19 | $14.03 | $14.41 | $13.91 | $14.17 | $14.17 | 16,544,020 |
| 2025-03-18 | $13.47 | $14.10 | $13.43 | $13.97 | $13.97 | 17,285,430 |
| 2025-03-17 | $13.52 | $13.79 | $13.44 | $13.49 | $13.49 | 10,678,890 |
| 2025-03-14 | $14.00 | $14.15 | $13.55 | $13.64 | $13.64 | 19,315,230 |
| 2025-03-13 | $13.42 | $13.50 | $13.23 | $13.45 | $13.45 | 9,868,730 |
| 2025-03-12 | $13.40 | $13.56 | $13.26 | $13.30 | $13.30 | 7,798,200 |
| 2025-03-11 | $13.25 | $13.43 | $13.17 | $13.39 | $13.39 | 9,090,000 |
| 2025-03-10 | $13.58 | $13.67 | $13.34 | $13.47 | $13.47 | 8,744,100 |
| 2025-03-07 | $13.16 | $13.72 | $13.14 | $13.51 | $13.51 | 13,053,100 |
| 2025-03-06 | $13.11 | $13.30 | $13.08 | $13.23 | $13.23 | 8,498,210 |
| 2025-03-05 | $12.95 | $13.22 | $12.86 | $13.21 | $13.21 | 9,822,580 |
| 2025-03-04 | $12.73 | $12.95 | $12.67 | $12.92 | $12.92 | 6,559,680 |
| 2025-03-03 | $12.63 | $12.84 | $12.63 | $12.64 | $12.64 | 5,443,900 |
| 2025-02-28 | $12.81 | $12.88 | $12.56 | $12.63 | $12.63 | 8,047,410 |
| 2025-02-27 | $13.06 | $13.17 | $12.83 | $12.91 | $12.91 | 7,158,400 |
| 2025-02-26 | $13.09 | $13.25 | $13.00 | $13.06 | $13.06 | 7,221,100 |
| 2025-02-25 | $13.33 | $13.50 | $13.06 | $13.10 | $13.10 | 10,497,190 |
| 2025-02-24 | $12.87 | $13.33 | $12.75 | $13.27 | $13.27 | 13,041,200 |
| 2025-02-20 | $13.01 | $13.36 | $13.00 | $13.31 | $13.31 | 10,018,500 |
| 2025-02-19 | $12.99 | $13.13 | $12.95 | $13.00 | $13.00 | 8,138,390 |
| 2025-02-18 | $12.92 | $13.02 | $12.80 | $12.86 | $12.86 | 8,865,760 |
| 2025-02-17 | $13.18 | $13.21 | $12.91 | $12.94 | $12.94 | 15,793,200 |
| 2025-02-14 | $13.30 | $14.24 | $13.27 | $13.61 | $13.61 | 25,296,970 |
| 2025-02-13 | $13.07 | $13.39 | $13.01 | $13.28 | $13.28 | 12,477,530 |
| 2025-02-12 | $12.87 | $13.25 | $12.80 | $13.04 | $13.04 | 14,083,080 |
| 2025-02-11 | $13.19 | $13.31 | $13.04 | $13.09 | $13.09 | 18,893,620 |
| 2025-02-10 | $12.94 | $13.18 | $12.84 | $13.00 | $13.00 | 12,196,040 |
| 2025-02-07 | $12.67 | $13.02 | $12.64 | $12.88 | $12.88 | 13,904,700 |
| 2025-02-06 | $12.67 | $12.77 | $12.58 | $12.70 | $12.70 | 11,842,700 |
| 2025-02-05 | $12.50 | $12.77 | $12.38 | $12.70 | $12.70 | 18,886,770 |
| 2025-01-27 | $12.10 | $12.35 | $12.02 | $12.13 | $12.13 | 13,512,600 |
| 2025-01-24 | $11.85 | $11.98 | $11.69 | $11.90 | $11.90 | 6,599,000 |
| 2025-01-23 | $11.83 | $12.08 | $11.83 | $11.86 | $11.86 | 11,459,000 |
| 2025-01-22 | $11.79 | $11.97 | $11.68 | $11.87 | $11.87 | 11,145,600 |
| 2025-01-21 | $11.76 | $11.82 | $11.61 | $11.74 | $11.74 | 4,672,200 |
| 2025-01-20 | $11.90 | $11.90 | $11.71 | $11.77 | $11.77 | 6,330,000 |
| 2025-01-17 | $11.89 | $11.92 | $11.80 | $11.86 | $11.86 | 5,494,790 |
| 2025-01-16 | $11.75 | $11.97 | $11.75 | $11.88 | $11.88 | 8,882,600 |
| 2025-01-15 | $11.61 | $11.71 | $11.49 | $11.71 | $11.71 | 6,906,700 |
| 2025-01-14 | $11.49 | $11.69 | $11.32 | $11.69 | $11.69 | 10,178,300 |
| 2025-01-13 | $11.24 | $11.60 | $11.17 | $11.54 | $11.54 | 5,856,400 |
| 2025-01-09 | $11.52 | $11.61 | $11.44 | $11.54 | $11.54 | 4,496,500 |
| 2025-01-08 | $11.52 | $11.75 | $11.38 | $11.56 | $11.56 | 8,574,000 |
| 2025-01-07 | $11.35 | $11.60 | $11.21 | $11.58 | $11.58 | 7,083,400 |
| 2025-01-06 | $11.40 | $11.55 | $11.00 | $11.30 | $11.30 | 10,882,800 |
| 2025-01-03 | $11.55 | $11.74 | $11.38 | $11.57 | $11.57 | 13,284,910 |
| 2025-01-02 | $11.45 | $11.72 | $11.37 | $11.45 | $11.45 | 8,554,150 |
| 2024-12-31 | $11.67 | $11.69 | $11.43 | $11.45 | $11.45 | 5,686,600 |
| 2024-12-30 | $11.83 | $11.88 | $11.61 | $11.67 | $11.67 | 7,459,200 |
| 2024-12-27 | $11.74 | $11.96 | $11.71 | $11.89 | $11.89 | 5,900,790 |
| 2024-12-26 | $11.70 | $11.84 | $11.66 | $11.74 | $11.74 | 5,626,530 |
| 2024-12-25 | $11.88 | $11.88 | $11.61 | $11.73 | $11.73 | 6,089,740 |
| 2024-12-24 | $11.81 | $11.93 | $11.73 | $11.87 | $11.87 | 6,942,070 |
| 2024-12-23 | $12.11 | $12.13 | $11.85 | $11.89 | $11.89 | 8,215,680 |
| 2024-12-20 | $11.98 | $12.10 | $11.93 | $12.03 | $12.03 | 5,921,700 |
| 2024-12-19 | $12.06 | $12.11 | $11.86 | $12.02 | $12.02 | 7,175,180 |
| 2024-12-18 | $12.24 | $12.33 | $12.14 | $12.20 | $12.20 | 5,959,500 |
| 2024-12-17 | $12.61 | $12.69 | $12.23 | $12.25 | $12.25 | 8,099,800 |
| 2024-12-16 | $12.67 | $12.80 | $12.52 | $12.57 | $12.57 | 7,542,100 |
| 2024-12-13 | $13.02 | $13.11 | $12.80 | $12.82 | $12.82 | 11,299,710 |
| 2024-12-12 | $13.11 | $13.53 | $13.10 | $13.22 | $13.22 | 16,287,590 |
| 2024-12-11 | $12.90 | $13.09 | $12.86 | $13.08 | $13.08 | 13,040,700 |
| 2024-12-10 | $13.04 | $13.09 | $12.77 | $12.85 | $12.85 | 12,483,950 |
| 2024-12-09 | $12.80 | $13.00 | $12.75 | $12.81 | $12.81 | 12,742,410 |
| 2024-12-06 | $12.57 | $12.72 | $12.51 | $12.68 | $12.68 | 8,389,430 |
| 2024-12-05 | $12.58 | $12.68 | $12.44 | $12.63 | $12.63 | 7,229,900 |
| 2024-12-04 | $12.51 | $12.74 | $12.45 | $12.61 | $12.61 | 9,889,500 |
| 2024-12-03 | $12.64 | $12.74 | $12.45 | $12.55 | $12.55 | 8,471,600 |
| 2024-12-02 | $12.40 | $12.54 | $12.37 | $12.54 | $12.54 | 8,391,400 |
| 2024-11-29 | $12.41 | $12.55 | $12.29 | $12.50 | $12.50 | 7,821,600 |
| 2024-11-28 | $12.45 | $12.70 | $12.37 | $12.40 | $12.40 | 8,584,100 |
| 2024-11-27 | $12.50 | $12.54 | $12.14 | $12.53 | $12.53 | 10,448,900 |
| 2024-11-26 | $12.36 | $12.73 | $12.27 | $12.51 | $12.51 | 14,079,120 |
| 2024-11-25 | $13.04 | $13.13 | $12.43 | $12.63 | $12.63 | 23,438,060 |
| 2024-11-22 | $12.86 | $13.19 | $12.76 | $12.92 | $12.92 | 23,888,730 |
| 2024-11-21 | $12.56 | $12.83 | $12.53 | $12.82 | $12.82 | 13,461,760 |
| 2024-11-20 | $12.38 | $12.58 | $12.34 | $12.56 | $12.56 | 10,380,700 |
| 2024-11-19 | $12.15 | $12.41 | $12.08 | $12.35 | $12.35 | 11,913,130 |
| 2024-11-18 | $12.34 | $12.56 | $11.96 | $12.03 | $12.03 | 14,483,200 |
| 2024-11-15 | $12.40 | $12.77 | $12.30 | $12.31 | $12.31 | 17,983,100 |
| 2024-11-14 | $12.32 | $12.53 | $12.29 | $12.31 | $12.31 | 12,368,800 |
| 2024-11-13 | $12.31 | $12.57 | $12.26 | $12.44 | $12.44 | 10,274,800 |
| 2024-11-12 | $12.50 | $12.70 | $12.23 | $12.38 | $12.38 | 15,835,810 |
| 2024-11-11 | $12.56 | $12.64 | $12.46 | $12.64 | $12.64 | 11,020,300 |
| 2024-11-08 | $12.88 | $12.99 | $12.52 | $12.64 | $12.64 | 17,391,400 |
| 2024-11-07 | $12.60 | $12.83 | $12.34 | $12.82 | $12.82 | 23,389,490 |
| 2024-11-06 | $12.94 | $13.20 | $12.89 | $13.03 | $13.03 | 23,045,700 |
| 2024-11-05 | $12.88 | $12.99 | $12.84 | $12.96 | $12.96 | 18,461,340 |
| 2024-11-04 | $12.82 | $12.94 | $12.72 | $12.90 | $12.90 | 10,922,800 |
| 2024-11-01 | $13.00 | $13.36 | $12.76 | $12.91 | $12.91 | 20,141,150 |
| 2024-10-31 | $13.00 | $13.29 | $12.92 | $13.17 | $13.17 | 16,362,980 |
| 2024-10-30 | $13.16 | $13.42 | $13.00 | $13.14 | $13.14 | 20,714,800 |
| 2024-10-29 | $12.97 | $13.19 | $12.88 | $12.98 | $12.98 | 14,560,500 |
| 2024-10-28 | $12.87 | $13.03 | $12.85 | $12.98 | $12.98 | 10,781,500 |
| 2024-10-25 | $12.91 | $13.00 | $12.80 | $12.87 | $12.87 | 11,732,700 |
| 2024-10-24 | $12.91 | $13.06 | $12.81 | $12.96 | $12.96 | 14,839,870 |
| 2024-10-23 | $13.31 | $13.46 | $13.21 | $13.27 | $13.27 | 17,533,680 |
| 2024-10-22 | $13.33 | $13.48 | $13.10 | $13.23 | $13.23 | 21,460,970 |
| 2024-10-21 | $13.45 | $13.68 | $13.31 | $13.44 | $13.44 | 29,843,650 |
| 2024-10-18 | $13.49 | $13.73 | $13.26 | $13.41 | $13.41 | 36,427,860 |
| 2024-10-17 | $13.36 | $13.60 | $13.03 | $13.36 | $13.36 | 30,733,860 |
| 2024-10-16 | $12.88 | $13.99 | $12.63 | $13.69 | $13.69 | 44,587,040 |
| 2024-10-15 | $12.62 | $13.00 | $12.40 | $12.80 | $12.80 | 25,563,940 |
| 2024-10-14 | $12.36 | $12.98 | $12.02 | $12.90 | $12.90 | 35,762,500 |
| 2024-10-11 | $12.04 | $12.96 | $12.03 | $12.50 | $12.50 | 30,478,780 |
| 2024-10-10 | $11.80 | $12.28 | $11.80 | $12.01 | $12.01 | 16,646,800 |
| 2024-10-09 | $12.70 | $12.76 | $11.86 | $11.88 | $11.88 | 23,741,720 |
| 2024-10-08 | $13.73 | $13.85 | $12.46 | $13.14 | $13.14 | 39,217,980 |
| 2024-09-30 | $11.91 | $12.74 | $11.75 | $12.65 | $12.65 | 39,504,580 |
| 2024-09-27 | $11.66 | $11.80 | $11.53 | $11.80 | $11.80 | 14,122,800 |
| 2024-09-26 | $11.39 | $11.61 | $11.35 | $11.61 | $11.61 | 11,025,500 |
| 2024-09-25 | $11.45 | $11.71 | $11.45 | $11.47 | $11.47 | 14,749,560 |
| 2024-09-24 | $11.41 | $11.41 | $11.18 | $11.37 | $11.37 | 15,386,700 |
| 2024-09-23 | $10.88 | $11.52 | $10.86 | $11.36 | $11.36 | 19,832,000 |
| 2024-09-20 | $10.56 | $10.85 | $10.50 | $10.82 | $10.82 | 10,239,040 |
| 2024-09-19 | $10.56 | $10.65 | $10.18 | $10.61 | $10.61 | 10,811,450 |
| 2024-09-18 | $10.43 | $10.55 | $10.34 | $10.48 | $10.48 | 7,483,910 |
| 2024-09-13 | $10.48 | $10.59 | $10.33 | $10.37 | $10.37 | 8,984,900 |
| 2024-09-12 | $10.42 | $10.51 | $10.25 | $10.27 | $10.27 | 5,838,000 |
| 2024-09-11 | $10.40 | $10.48 | $10.31 | $10.47 | $10.47 | 3,499,720 |
| 2024-09-10 | $10.37 | $10.42 | $10.18 | $10.41 | $10.41 | 3,860,860 |
| 2024-09-09 | $10.30 | $10.41 | $10.17 | $10.34 | $10.34 | 3,906,900 |
| 2024-09-06 | $10.47 | $10.52 | $10.38 | $10.42 | $10.42 | 3,966,500 |
| 2024-09-05 | $10.37 | $10.47 | $10.35 | $10.44 | $10.44 | 3,609,410 |
| 2024-09-04 | $10.45 | $10.46 | $10.28 | $10.34 | $10.34 | 5,747,300 |
| 2024-09-03 | $10.55 | $10.67 | $10.46 | $10.52 | $10.52 | 6,135,420 |
| 2024-09-02 | $11.05 | $11.07 | $10.61 | $10.62 | $10.62 | 10,229,110 |
| 2024-08-30 | $11.00 | $11.17 | $10.92 | $11.09 | $11.09 | 6,616,000 |
| 2024-08-29 | $10.91 | $11.09 | $10.74 | $11.05 | $11.05 | 5,467,100 |
| 2024-08-28 | $11.10 | $11.18 | $10.90 | $10.94 | $10.94 | 6,867,790 |
| 2024-08-27 | $11.27 | $11.31 | $11.01 | $11.07 | $11.07 | 8,473,400 |
| 2024-08-26 | $11.59 | $11.65 | $11.26 | $11.39 | $11.39 | 8,664,400 |
| 2024-08-23 | $11.10 | $11.25 | $10.98 | $11.24 | $11.24 | 4,315,200 |
| 2024-08-22 | $11.41 | $11.47 | $11.11 | $11.16 | $11.16 | 5,999,000 |
| 2024-08-21 | $11.35 | $11.58 | $11.28 | $11.42 | $11.42 | 6,265,100 |
| 2024-08-20 | $11.64 | $11.64 | $11.26 | $11.30 | $11.30 | 8,174,300 |
| 2024-08-19 | $11.57 | $11.84 | $11.56 | $11.65 | $11.65 | 12,021,470 |
| 2024-08-16 | $11.60 | $11.68 | $11.37 | $11.40 | $11.40 | 7,018,000 |
| 2024-08-15 | $11.46 | $11.68 | $11.37 | $11.60 | $11.60 | 5,065,200 |
| 2024-08-14 | $11.57 | $11.73 | $11.50 | $11.56 | $11.56 | 4,327,300 |
| 2024-08-13 | $11.71 | $11.75 | $11.51 | $11.64 | $11.64 | 6,622,800 |
| 2024-08-12 | $11.45 | $11.57 | $11.42 | $11.54 | $11.54 | 5,163,700 |
| 2024-08-09 | $11.75 | $11.80 | $11.54 | $11.58 | $11.58 | 5,726,800 |
| 2024-08-08 | $11.60 | $11.65 | $11.45 | $11.63 | $11.63 | 6,038,400 |
| 2024-08-07 | $11.55 | $11.75 | $11.48 | $11.68 | $11.68 | 6,602,600 |
| 2024-08-06 | $11.73 | $11.93 | $11.43 | $11.65 | $11.65 | 12,242,800 |
| 2024-08-05 | $11.89 | $12.43 | $11.67 | $11.80 | $11.80 | 15,720,240 |
| 2024-08-02 | $11.76 | $12.25 | $11.75 | $12.22 | $12.22 | 16,104,370 |
| 2024-08-01 | $11.90 | $12.06 | $11.84 | $11.97 | $11.97 | 11,650,900 |
| 2024-07-31 | $11.52 | $11.82 | $11.50 | $11.82 | $11.82 | 11,906,250 |
| 2024-07-30 | $11.35 | $11.54 | $11.26 | $11.48 | $11.48 | 5,284,470 |
| 2024-07-29 | $11.46 | $11.57 | $11.33 | $11.37 | $11.37 | 4,512,600 |
| 2024-07-26 | $11.03 | $11.43 | $11.03 | $11.36 | $11.36 | 6,748,070 |
| 2024-07-25 | $11.06 | $11.23 | $11.00 | $11.15 | $11.15 | 9,186,970 |
| 2024-07-24 | $11.46 | $11.57 | $11.32 | $11.38 | $11.38 | 6,860,210 |
| 2024-07-23 | $11.82 | $11.97 | $11.38 | $11.43 | $11.43 | 12,102,900 |
| 2024-07-22 | $11.80 | $11.93 | $11.68 | $11.89 | $11.89 | 11,242,700 |
| 2024-07-19 | $12.20 | $12.21 | $11.86 | $11.98 | $11.98 | 15,253,970 |
| 2024-07-18 | $12.27 | $12.56 | $12.09 | $12.56 | $12.56 | 15,758,570 |
| 2024-07-17 | $12.99 | $13.02 | $12.41 | $12.41 | $12.41 | 26,055,890 |
| 2024-07-16 | $12.09 | $12.60 | $12.06 | $12.59 | $12.59 | 25,905,450 |
| 2024-07-15 | $11.92 | $12.27 | $11.88 | $12.09 | $12.09 | 14,567,770 |
| 2024-07-12 | $12.42 | $12.50 | $11.90 | $12.04 | $12.04 | 18,716,380 |
| 2024-07-11 | $11.84 | $12.24 | $11.75 | $12.18 | $12.18 | 18,624,800 |
| 2024-07-10 | $11.81 | $12.22 | $11.70 | $11.77 | $11.77 | 18,026,000 |
| 2024-07-09 | $11.40 | $11.72 | $11.26 | $11.69 | $11.69 | 12,658,100 |
| 2024-07-08 | $11.87 | $12.11 | $11.51 | $11.58 | $11.58 | 14,958,600 |
| 2024-07-05 | $11.42 | $11.96 | $11.33 | $11.90 | $11.90 | 15,557,100 |
| 2024-07-04 | $11.83 | $11.87 | $11.34 | $11.42 | $11.42 | 12,804,900 |
| 2024-07-03 | $11.62 | $11.72 | $11.55 | $11.64 | $11.64 | 5,227,660 |
| 2024-07-02 | $11.66 | $11.78 | $11.56 | $11.62 | $11.62 | 7,773,200 |
| 2024-07-01 | $11.56 | $11.82 | $11.56 | $11.72 | $11.72 | 9,930,000 |
| 2024-06-28 | $11.41 | $11.75 | $11.41 | $11.63 | $11.63 | 8,713,400 |
| 2024-06-27 | $11.57 | $11.64 | $11.33 | $11.34 | $11.34 | 7,285,800 |
| 2024-06-26 | $11.45 | $11.69 | $11.30 | $11.69 | $11.69 | 8,506,900 |
| 2024-06-25 | $11.59 | $11.72 | $11.48 | $11.53 | $11.53 | 7,364,600 |
| 2024-06-24 | $11.69 | $11.85 | $11.52 | $11.56 | $11.56 | 14,210,200 |
| 2024-06-21 | $12.41 | $12.45 | $12.02 | $12.03 | $12.03 | 15,676,300 |
| 2024-06-20 | $12.35 | $12.49 | $12.04 | $12.14 | $12.14 | 12,305,130 |
| 2024-06-19 | $12.13 | $12.48 | $12.08 | $12.30 | $12.30 | 15,705,480 |
| 2024-06-18 | $11.85 | $12.23 | $11.80 | $12.07 | $12.07 | 10,555,600 |
| 2024-06-17 | $12.03 | $12.10 | $11.82 | $11.84 | $11.84 | 8,733,800 |
| 2024-06-14 | $12.00 | $12.09 | $11.88 | $12.02 | $12.02 | 8,634,600 |
| 2024-06-13 | $12.26 | $12.29 | $11.91 | $12.05 | $12.05 | 14,150,820 |
| 2024-06-12 | $12.00 | $12.45 | $11.91 | $12.38 | $12.38 | 14,095,620 |
| 2024-06-11 | $11.95 | $12.08 | $11.81 | $12.01 | $12.01 | 16,871,600 |
| 2024-06-07 | $12.76 | $12.78 | $12.17 | $12.52 | $12.52 | 18,605,590 |
| 2024-06-06 | $12.77 | $12.95 | $12.50 | $12.62 | $12.62 | 20,651,500 |
| 2024-06-05 | $12.60 | $12.78 | $12.44 | $12.58 | $12.58 | 14,578,600 |
| 2024-06-04 | $12.98 | $13.13 | $12.77 | $12.89 | $12.89 | 14,600,800 |
| 2024-06-03 | $13.15 | $13.34 | $12.80 | $12.97 | $12.97 | 14,706,500 |
| 2024-05-31 | $13.34 | $13.54 | $13.13 | $13.37 | $13.37 | 14,007,400 |
| 2024-05-30 | $13.80 | $13.95 | $13.33 | $13.38 | $13.38 | 21,849,790 |
| 2024-05-29 | $13.45 | $14.30 | $13.38 | $13.99 | $13.99 | 31,739,450 |
| 2024-05-28 | $13.58 | $13.99 | $13.50 | $13.54 | $13.54 | 26,884,950 |
| 2024-05-27 | $13.04 | $13.49 | $13.00 | $13.46 | $13.46 | 23,048,300 |
| 2024-05-24 | $12.90 | $13.28 | $12.81 | $13.11 | $13.11 | 17,407,700 |
| 2024-05-23 | $13.00 | $13.27 | $12.93 | $13.07 | $13.07 | 19,655,100 |
| 2024-05-22 | $13.78 | $13.95 | $13.52 | $13.65 | $13.65 | 19,410,000 |
| 2024-05-21 | $14.15 | $14.25 | $13.71 | $13.77 | $13.77 | 33,245,650 |
| 2024-05-20 | $14.12 | $14.68 | $13.72 | $14.50 | $14.50 | 58,368,900 |
| 2024-05-17 | $13.42 | $13.59 | $13.33 | $13.58 | $13.58 | 15,499,500 |
| 2024-05-16 | $14.17 | $14.30 | $13.52 | $13.57 | $13.57 | 27,589,400 |
| 2024-05-15 | $13.97 | $14.29 | $13.82 | $13.91 | $13.91 | 27,511,380 |
| 2024-05-14 | $14.48 | $14.60 | $13.90 | $13.96 | $13.96 | 38,353,320 |
| 2024-05-13 | $14.58 | $15.23 | $14.43 | $14.52 | $14.52 | 40,503,130 |
| 2024-05-10 | $15.32 | $15.89 | $14.53 | $15.00 | $15.00 | 64,797,170 |
| 2024-05-09 | $14.11 | $15.46 | $14.11 | $14.86 | $14.86 | 69,571,150 |
| 2024-05-08 | $12.85 | $14.28 | $12.78 | $14.28 | $14.28 | 52,929,270 |
| 2024-05-07 | $12.81 | $13.13 | $12.69 | $12.98 | $12.98 | 23,220,010 |
| 2024-05-06 | $12.00 | $12.80 | $11.97 | $12.69 | $12.69 | 24,325,970 |
| 2024-04-30 | $12.51 | $12.81 | $12.27 | $12.39 | $12.39 | 26,072,960 |
| 2024-04-29 | $12.08 | $12.72 | $12.00 | $12.43 | $12.43 | 35,945,660 |
| 2024-04-26 | $11.40 | $12.08 | $11.30 | $12.08 | $12.08 | 27,034,210 |
| 2024-04-25 | $10.85 | $11.14 | $10.70 | $10.98 | $10.98 | 8,782,450 |
| 2024-04-24 | $10.64 | $11.03 | $10.63 | $10.98 | $10.98 | 10,305,390 |
| 2024-04-23 | $10.98 | $11.00 | $10.60 | $10.65 | $10.65 | 15,170,260 |
| 2024-04-22 | $11.60 | $11.75 | $11.17 | $11.20 | $11.20 | 18,315,480 |
| 2024-04-19 | $11.48 | $12.02 | $11.48 | $11.84 | $11.84 | 21,969,710 |
| 2024-04-18 | $11.36 | $11.59 | $11.20 | $11.50 | $11.50 | 13,155,040 |
| 2024-04-17 | $11.39 | $11.73 | $11.30 | $11.59 | $11.59 | 13,844,770 |
| 2024-04-16 | $12.13 | $12.27 | $11.23 | $11.24 | $11.24 | 20,608,780 |
| 2024-04-15 | $12.28 | $12.35 | $11.77 | $12.10 | $12.10 | 24,822,210 |
| 2024-04-12 | $12.73 | $12.93 | $12.53 | $12.82 | $12.82 | 32,194,690 |
| 2024-04-11 | $12.19 | $12.81 | $12.06 | $12.38 | $12.38 | 23,728,000 |
| 2024-04-10 | $12.79 | $13.09 | $12.49 | $12.61 | $12.61 | 30,353,750 |
| 2024-04-09 | $13.06 | $13.12 | $12.65 | $12.79 | $12.79 | 34,822,020 |
| 2024-04-08 | $12.23 | $13.21 | $12.07 | $13.21 | $13.21 | 48,678,080 |
| 2024-04-03 | $11.72 | $12.19 | $11.64 | $12.01 | $12.01 | 31,824,080 |
| 2024-04-02 | $11.59 | $11.68 | $11.43 | $11.52 | $11.52 | 14,676,270 |
| 2024-04-01 | $11.69 | $11.78 | $11.44 | $11.59 | $11.59 | 18,205,950 |
| 2024-03-29 | $11.28 | $11.58 | $11.18 | $11.48 | $11.48 | 20,139,430 |
| 2024-03-28 | $10.69 | $11.05 | $10.69 | $10.99 | $10.99 | 6,892,420 |
| 2024-03-27 | $10.87 | $11.01 | $10.73 | $10.73 | $10.73 | 5,451,970 |
| 2024-03-26 | $10.96 | $10.97 | $10.68 | $10.86 | $10.86 | 7,448,740 |
| 2024-03-25 | $11.05 | $11.25 | $10.96 | $10.97 | $10.97 | 8,928,520 |
| 2024-03-22 | $11.28 | $11.31 | $11.01 | $11.04 | $11.04 | 10,785,270 |
| 2024-03-21 | $11.60 | $11.64 | $11.33 | $11.39 | $11.39 | 15,470,420 |
| 2024-03-20 | $11.20 | $11.30 | $11.16 | $11.22 | $11.22 | 5,738,040 |
| 2024-03-19 | $11.33 | $11.47 | $11.24 | $11.27 | $11.27 | 10,098,260 |
| 2024-03-18 | $11.33 | $11.41 | $11.20 | $11.36 | $11.36 | 9,662,600 |
| 2024-03-15 | $11.09 | $11.43 | $11.03 | $11.43 | $11.43 | 12,928,460 |
| 2024-03-14 | $11.37 | $11.49 | $11.16 | $11.25 | $11.25 | 12,242,180 |
| 2024-03-13 | $11.24 | $11.30 | $11.12 | $11.28 | $11.28 | 9,164,120 |
| 2024-03-12 | $11.42 | $11.44 | $11.23 | $11.30 | $11.30 | 13,354,390 |
| 2024-03-11 | $11.69 | $11.80 | $11.39 | $11.50 | $11.50 | 15,298,030 |
| 2024-03-08 | $12.00 | $12.00 | $11.37 | $11.61 | $11.61 | 22,622,190 |
| 2024-03-07 | $10.95 | $11.96 | $10.92 | $11.91 | $11.91 | 33,872,170 |
| 2024-03-06 | $10.93 | $10.99 | $10.68 | $10.88 | $10.88 | 11,480,090 |
| 2024-03-05 | $11.00 | $11.20 | $10.78 | $10.90 | $10.90 | 17,882,330 |
| 2024-03-04 | $10.88 | $10.97 | $10.62 | $10.77 | $10.77 | 11,180,670 |
| 2024-03-01 | $10.39 | $10.67 | $10.38 | $10.67 | $10.67 | 7,538,570 |
| 2024-02-29 | $10.13 | $10.45 | $10.13 | $10.44 | $10.44 | 6,248,800 |
| 2024-02-28 | $10.57 | $10.76 | $10.19 | $10.21 | $10.21 | 8,251,290 |
| 2024-02-27 | $10.42 | $10.59 | $10.38 | $10.58 | $10.58 | 4,797,900 |
| 2024-02-26 | $10.37 | $10.55 | $10.30 | $10.46 | $10.46 | 6,100,400 |
| 2024-02-23 | $10.23 | $10.38 | $10.20 | $10.37 | $10.37 | 5,902,300 |
| 2024-02-22 | $10.15 | $10.29 | $10.12 | $10.27 | $10.27 | 4,180,700 |
| 2024-02-21 | $10.20 | $10.44 | $10.15 | $10.20 | $10.20 | 8,879,900 |
| 2024-02-20 | $10.06 | $10.19 | $9.99 | $10.18 | $10.18 | 4,465,700 |
| 2024-02-19 | $10.34 | $10.36 | $10.03 | $10.16 | $10.16 | 6,616,940 |
| 2024-02-08 | $10.18 | $10.48 | $10.12 | $10.34 | $10.34 | 8,444,920 |
| 2024-02-07 | $9.78 | $10.17 | $9.68 | $10.16 | $10.16 | 9,116,910 |
| 2024-02-06 | $9.07 | $9.88 | $8.88 | $9.72 | $9.72 | 9,428,500 |
| 2024-02-05 | $9.66 | $9.70 | $8.89 | $9.10 | $9.10 | 8,118,310 |
| 2024-02-02 | $10.15 | $10.28 | $9.51 | $9.76 | $9.76 | 6,551,170 |
| 2024-02-01 | $10.20 | $10.39 | $10.00 | $10.14 | $10.14 | 5,434,020 |
| 2024-01-31 | $10.48 | $10.57 | $10.23 | $10.27 | $10.27 | 4,486,860 |
| 2024-01-30 | $10.69 | $10.90 | $10.58 | $10.60 | $10.60 | 2,900,000 |
| 2024-01-29 | $10.95 | $11.04 | $10.80 | $10.85 | $10.85 | 3,220,900 |
| 2024-01-26 | $10.95 | $11.11 | $10.90 | $10.96 | $10.96 | 4,674,800 |
| 2024-01-25 | $10.58 | $10.97 | $10.54 | $10.95 | $10.95 | 5,810,900 |
| 2024-01-24 | $10.57 | $10.66 | $10.20 | $10.61 | $10.61 | 5,507,100 |
| 2024-01-23 | $10.57 | $10.60 | $10.29 | $10.57 | $10.57 | 3,817,300 |
| 2024-01-22 | $10.92 | $11.17 | $10.38 | $10.53 | $10.53 | 5,273,700 |
| 2024-01-19 | $10.98 | $11.04 | $10.86 | $10.91 | $10.91 | 3,200,180 |
| 2024-01-18 | $11.08 | $11.12 | $10.47 | $11.05 | $11.05 | 8,439,130 |
| 2024-01-17 | $11.52 | $11.53 | $11.16 | $11.20 | $11.20 | 3,943,240 |
| 2024-01-16 | $11.70 | $11.72 | $11.49 | $11.57 | $11.57 | 3,227,040 |
| 2024-01-15 | $11.72 | $11.90 | $11.67 | $11.76 | $11.76 | 3,035,400 |
| 2024-01-12 | $11.65 | $11.89 | $11.62 | $11.79 | $11.79 | 4,108,600 |
| 2024-01-11 | $11.72 | $11.78 | $11.53 | $11.70 | $11.70 | 2,906,830 |
| 2024-01-10 | $11.66 | $11.84 | $11.52 | $11.72 | $11.72 | 3,087,540 |
| 2024-01-09 | $11.72 | $11.81 | $11.60 | $11.66 | $11.66 | 2,532,600 |
| 2024-01-08 | $11.95 | $12.03 | $11.70 | $11.74 | $11.74 | 4,921,100 |
| 2024-01-05 | $12.14 | $12.28 | $11.99 | $12.01 | $12.01 | 4,405,580 |
| 2024-01-04 | $12.16 | $12.26 | $12.06 | $12.14 | $12.14 | 3,910,200 |
| 2024-01-03 | $12.16 | $12.21 | $12.09 | $12.19 | $12.19 | 2,996,700 |
| 2024-01-02 | $12.05 | $12.22 | $12.04 | $12.17 | $12.17 | 4,447,580 |
| 2024-01-01 | $12.06 | $12.06 | $12.06 | $12.06 | $12.06 | 0 |
| 2023-12-29 | $12.04 | $12.08 | $11.98 | $12.06 | $12.06 | 4,451,480 |
| 2023-12-28 | $12.20 | $12.21 | $12.00 | $12.11 | $12.11 | 5,910,100 |
| 2023-12-27 | $12.13 | $12.17 | $12.02 | $12.10 | $12.10 | 3,217,800 |
| 2023-12-26 | $12.20 | $12.32 | $12.11 | $12.18 | $12.18 | 3,833,000 |
| 2023-12-25 | $12.04 | $12.35 | $11.96 | $12.25 | $12.25 | 5,287,200 |
| 2023-12-22 | $12.02 | $12.05 | $11.93 | $12.04 | $12.04 | 2,123,320 |
| 2023-12-21 | $11.90 | $12.03 | $11.72 | $11.99 | $11.99 | 2,839,820 |
| 2023-12-20 | $11.92 | $12.07 | $11.92 | $11.96 | $11.96 | 2,594,800 |
| 2023-12-19 | $11.90 | $12.00 | $11.84 | $11.91 | $11.91 | 1,968,500 |
| 2023-12-18 | $12.16 | $12.16 | $11.94 | $11.96 | $11.96 | 2,979,700 |
| 2023-12-14 | $12.37 | $12.48 | $12.22 | $12.26 | $12.26 | 3,459,230 |
| 2023-12-13 | $12.25 | $12.29 | $12.20 | $12.22 | $12.22 | 2,542,500 |
| 2023-12-12 | $12.23 | $12.30 | $12.18 | $12.29 | $12.29 | 3,538,200 |
| 2023-12-11 | $12.40 | $12.40 | $12.16 | $12.28 | $12.28 | 5,868,990 |
| 2023-12-08 | $12.51 | $12.60 | $12.47 | $12.48 | $12.48 | 3,220,700 |
| 2023-12-07 | $12.59 | $12.60 | $12.40 | $12.54 | $12.54 | 5,506,680 |
| 2023-12-06 | $12.62 | $12.68 | $12.48 | $12.64 | $12.64 | 4,489,290 |
| 2023-12-05 | $12.96 | $12.96 | $12.63 | $12.65 | $12.65 | 8,636,040 |
| 2023-12-04 | $12.96 | $13.28 | $12.92 | $13.08 | $13.08 | 14,878,300 |
| 2023-12-01 | $12.66 | $12.78 | $12.60 | $12.69 | $12.69 | 4,427,840 |
| 2023-11-30 | $12.82 | $12.83 | $12.57 | $12.71 | $12.71 | 5,243,700 |
| 2023-11-29 | $12.84 | $12.99 | $12.76 | $12.80 | $12.80 | 9,238,100 |
| 2023-11-28 | $12.61 | $12.66 | $12.51 | $12.64 | $12.64 | 2,324,280 |
| 2023-11-27 | $12.49 | $12.70 | $12.48 | $12.67 | $12.67 | 4,815,950 |
| 2023-11-24 | $12.72 | $12.78 | $12.48 | $12.49 | $12.49 | 6,144,000 |
| 2023-11-23 | $12.80 | $12.81 | $12.70 | $12.77 | $12.77 | 4,484,500 |
| 2023-11-22 | $12.94 | $12.99 | $12.75 | $12.85 | $12.85 | 6,840,990 |
| 2023-11-21 | $12.81 | $12.95 | $12.80 | $12.89 | $12.89 | 4,939,500 |
| 2023-11-20 | $12.84 | $12.84 | $12.68 | $12.82 | $12.82 | 4,549,530 |
| 2023-11-17 | $12.68 | $12.84 | $12.65 | $12.82 | $12.82 | 7,032,700 |
| 2023-11-16 | $12.75 | $12.76 | $12.60 | $12.64 | $12.64 | 4,735,580 |
| 2023-11-15 | $12.76 | $12.92 | $12.73 | $12.80 | $12.80 | 7,336,870 |
| 2023-11-14 | $12.71 | $12.76 | $12.61 | $12.68 | $12.68 | 4,105,810 |
| 2023-11-13 | $12.58 | $12.77 | $12.46 | $12.75 | $12.75 | 5,780,780 |
| 2023-11-10 | $12.74 | $12.75 | $12.56 | $12.63 | $12.63 | 4,141,770 |
| 2023-11-09 | $12.67 | $12.77 | $12.65 | $12.74 | $12.74 | 3,666,000 |
| 2023-11-08 | $12.76 | $12.76 | $12.62 | $12.71 | $12.71 | 5,004,500 |
| 2023-11-07 | $12.74 | $12.80 | $12.61 | $12.77 | $12.77 | 5,332,760 |
| 2023-11-06 | $12.66 | $12.78 | $12.61 | $12.77 | $12.77 | 7,096,000 |
| 2023-11-03 | $12.61 | $12.72 | $12.61 | $12.69 | $12.69 | 4,853,060 |
| 2023-11-02 | $12.75 | $12.88 | $12.65 | $12.68 | $12.68 | 4,504,600 |
| 2023-11-01 | $13.08 | $13.10 | $12.77 | $12.82 | $12.82 | 5,376,470 |
| 2023-10-31 | $12.96 | $13.04 | $12.85 | $13.03 | $13.03 | 4,260,140 |
| 2023-10-30 | $12.97 | $13.14 | $12.91 | $13.03 | $13.03 | 6,236,310 |
| 2023-10-27 | $12.75 | $12.97 | $12.70 | $12.97 | $12.97 | 6,036,660 |
| 2023-10-26 | $12.78 | $12.82 | $12.60 | $12.82 | $12.82 | 5,649,260 |
| 2023-10-25 | $12.87 | $12.99 | $12.76 | $12.78 | $12.78 | 6,403,820 |
| 2023-10-24 | $12.84 | $12.98 | $12.71 | $12.90 | $12.90 | 6,375,820 |
| 2023-10-23 | $13.17 | $13.18 | $12.80 | $12.83 | $12.83 | 5,838,900 |
| 2023-10-20 | $13.50 | $13.65 | $13.23 | $13.25 | $13.25 | 8,877,650 |
| 2023-10-19 | $13.22 | $13.74 | $13.12 | $13.40 | $13.40 | 7,678,640 |
| 2023-10-18 | $13.35 | $13.60 | $13.20 | $13.27 | $13.27 | 7,148,650 |
| 2023-10-17 | $13.54 | $13.59 | $13.16 | $13.32 | $13.32 | 7,170,260 |
| 2023-10-16 | $13.81 | $14.02 | $13.54 | $13.73 | $13.73 | 13,179,550 |
| 2023-10-13 | $13.44 | $13.55 | $13.20 | $13.51 | $13.51 | 5,289,590 |
| 2023-10-12 | $13.31 | $13.50 | $13.28 | $13.44 | $13.44 | 4,340,150 |
| 2023-10-11 | $13.21 | $13.35 | $13.05 | $13.32 | $13.32 | 6,532,460 |
| 2023-10-10 | $13.31 | $13.46 | $13.11 | $13.28 | $13.28 | 7,125,820 |
| 2023-10-09 | $13.39 | $13.39 | $12.80 | $13.23 | $13.23 | 9,459,010 |
| 2023-09-28 | $13.40 | $13.44 | $13.20 | $13.41 | $13.41 | 6,399,680 |
| 2023-09-27 | $13.72 | $13.72 | $13.40 | $13.50 | $13.50 | 7,179,120 |
| 2023-09-26 | $13.90 | $13.93 | $13.63 | $13.78 | $13.78 | 5,155,930 |
| 2023-09-25 | $14.00 | $14.18 | $13.85 | $14.02 | $14.02 | 6,388,130 |
| 2023-09-22 | $14.19 | $14.20 | $13.77 | $14.05 | $14.05 | 7,471,320 |
| 2023-09-21 | $14.43 | $14.43 | $14.00 | $14.19 | $14.19 | 6,011,870 |
| 2023-09-20 | $14.51 | $14.77 | $14.44 | $14.47 | $14.47 | 6,644,330 |
| 2023-09-19 | $14.51 | $14.72 | $14.36 | $14.60 | $14.60 | 10,434,160 |
| 2023-09-18 | $14.74 | $14.79 | $14.25 | $14.42 | $14.42 | 10,872,790 |
| 2023-09-15 | $14.61 | $15.00 | $14.61 | $14.80 | $14.80 | 18,693,850 |
| 2023-09-14 | $13.78 | $15.00 | $13.72 | $14.74 | $14.74 | 23,741,940 |
| 2023-09-13 | $13.52 | $13.88 | $13.38 | $13.85 | $13.85 | 9,184,100 |
| 2023-09-12 | $13.80 | $13.87 | $13.48 | $13.53 | $13.53 | 5,953,050 |
| 2023-09-11 | $13.44 | $14.10 | $13.36 | $13.82 | $13.82 | 11,034,480 |
| 2023-09-08 | $13.36 | $13.57 | $13.34 | $13.45 | $13.45 | 4,870,690 |
| 2023-09-07 | $13.65 | $13.66 | $13.28 | $13.34 | $13.34 | 9,057,640 |
| 2023-09-06 | $13.85 | $13.89 | $13.56 | $13.71 | $13.71 | 5,312,120 |
| 2023-09-05 | $13.98 | $14.09 | $13.80 | $13.90 | $13.90 | 4,206,400 |
| 2023-09-04 | $14.00 | $14.23 | $13.95 | $14.14 | $14.14 | 5,875,540 |
| 2023-09-01 | $14.08 | $14.28 | $13.92 | $13.94 | $13.94 | 5,675,680 |
| 2023-08-31 | $14.00 | $14.61 | $14.00 | $14.17 | $14.17 | 8,130,540 |
| 2023-08-30 | $14.00 | $14.44 | $13.95 | $14.01 | $14.01 | 8,071,290 |
| 2023-08-29 | $13.25 | $13.96 | $13.25 | $13.85 | $13.85 | 13,048,440 |
| 2023-08-28 | $14.44 | $14.79 | $13.24 | $13.49 | $13.49 | 16,519,740 |
| 2023-08-25 | $14.07 | $14.34 | $13.92 | $14.05 | $14.05 | 7,134,480 |
| 2023-08-24 | $13.70 | $14.40 | $13.63 | $14.16 | $14.16 | 9,601,680 |
| 2023-08-23 | $13.95 | $14.01 | $13.59 | $13.62 | $13.62 | 3,801,210 |
| 2023-08-22 | $13.69 | $14.00 | $13.68 | $13.98 | $13.98 | 4,667,900 |
| 2023-08-21 | $13.74 | $14.00 | $13.69 | $13.69 | $13.69 | 3,757,900 |
| 2023-08-18 | $14.11 | $14.20 | $13.75 | $13.78 | $13.78 | 4,711,200 |
| 2023-08-17 | $14.20 | $14.35 | $14.00 | $14.11 | $14.11 | 4,361,100 |
| 2023-08-16 | $14.36 | $14.40 | $14.23 | $14.29 | $14.29 | 2,964,770 |
| 2023-08-15 | $14.48 | $14.48 | $14.13 | $14.38 | $14.38 | 4,270,550 |
| 2023-08-14 | $14.30 | $14.54 | $14.15 | $14.48 | $14.48 | 4,491,660 |
| 2023-08-11 | $14.72 | $14.72 | $14.37 | $14.39 | $14.39 | 7,111,470 |
| 2023-08-10 | $14.79 | $14.83 | $14.61 | $14.75 | $14.75 | 3,810,400 |
| 2023-08-09 | $14.85 | $14.96 | $14.67 | $14.83 | $14.83 | 5,607,110 |
| 2023-08-08 | $14.79 | $15.09 | $14.64 | $15.06 | $15.06 | 10,116,560 |
| 2023-08-07 | $14.84 | $14.90 | $14.63 | $14.76 | $14.76 | 5,435,210 |
| 2023-08-04 | $14.77 | $14.91 | $14.65 | $14.84 | $14.84 | 5,989,800 |
| 2023-08-03 | $14.60 | $14.87 | $14.55 | $14.82 | $14.82 | 6,611,800 |
| 2023-08-02 | $14.85 | $15.05 | $14.60 | $14.91 | $14.91 | 11,206,840 |
| 2023-08-01 | $14.48 | $15.18 | $14.46 | $15.11 | $15.11 | 15,978,010 |
| 2023-07-31 | $14.37 | $14.78 | $14.37 | $14.53 | $14.53 | 9,078,810 |
| 2023-07-28 | $14.51 | $14.78 | $14.41 | $14.50 | $14.50 | 13,686,720 |
| 2023-07-27 | $15.08 | $15.19 | $14.60 | $14.70 | $14.70 | 15,850,850 |
| 2023-07-26 | $14.88 | $15.34 | $14.80 | $14.96 | $14.96 | 20,022,410 |
| 2023-07-25 | $14.34 | $14.65 | $14.08 | $14.57 | $14.57 | 16,354,460 |
| 2023-07-24 | $14.15 | $14.68 | $13.95 | $14.39 | $14.39 | 22,517,710 |
| 2023-07-21 | $13.36 | $14.17 | $13.26 | $13.93 | $13.93 | 18,390,120 |
| 2023-07-20 | $13.60 | $13.63 | $13.35 | $13.40 | $13.40 | 8,402,300 |
| 2023-07-19 | $13.31 | $13.75 | $13.27 | $13.65 | $13.65 | 15,010,830 |
| 2023-07-18 | $13.21 | $13.30 | $13.13 | $13.17 | $13.17 | 6,280,030 |
| 2023-07-17 | $13.31 | $13.52 | $13.23 | $13.28 | $13.28 | 8,735,030 |
| 2023-07-14 | $13.30 | $13.58 | $13.26 | $13.49 | $13.49 | 8,542,410 |
| 2023-07-13 | $13.40 | $13.54 | $13.32 | $13.33 | $13.33 | 8,536,690 |
| 2023-07-12 | $13.33 | $13.45 | $13.16 | $13.17 | $13.17 | 5,384,370 |
| 2023-07-11 | $13.22 | $13.34 | $13.07 | $13.30 | $13.30 | 6,785,660 |
| 2023-07-10 | $13.09 | $13.35 | $12.96 | $13.15 | $13.15 | 8,791,500 |
| 2023-07-07 | $12.90 | $13.16 | $12.60 | $13.09 | $13.09 | 12,090,910 |
| 2023-07-06 | $12.88 | $13.01 | $12.70 | $12.98 | $12.98 | 8,722,270 |
| 2023-07-05 | $12.80 | $13.00 | $12.78 | $12.94 | $12.94 | 6,006,660 |
| 2023-07-04 | $12.97 | $13.02 | $12.75 | $12.83 | $12.83 | 4,294,500 |
| 2023-07-03 | $12.79 | $13.00 | $12.79 | $12.93 | $12.93 | 6,197,100 |
| 2023-06-30 | $12.48 | $13.10 | $12.40 | $12.84 | $12.84 | 11,087,320 |
| 2023-06-29 | $12.27 | $12.42 | $12.25 | $12.36 | $12.36 | 2,401,370 |
| 2023-06-28 | $12.28 | $12.54 | $12.18 | $12.36 | $12.36 | 5,083,400 |
| 2023-06-27 | $12.30 | $12.68 | $12.25 | $12.60 | $12.60 | 5,005,900 |
| 2023-06-26 | $12.41 | $12.66 | $12.30 | $12.38 | $12.38 | 6,130,700 |
| 2023-06-21 | $12.60 | $12.68 | $12.41 | $12.42 | $12.42 | 4,828,570 |
| 2023-06-20 | $12.83 | $12.88 | $12.65 | $12.66 | $12.66 | 4,317,880 |
| 2023-06-19 | $13.01 | $13.03 | $12.81 | $12.83 | $12.83 | 4,185,760 |
| 2023-06-16 | $13.00 | $13.10 | $12.98 | $13.01 | $13.01 | 4,984,170 |
| 2023-06-15 | $13.16 | $13.16 | $12.81 | $13.02 | $13.02 | 8,194,820 |
| 2023-06-14 | $13.25 | $13.35 | $13.10 | $13.30 | $13.30 | 5,644,510 |
| 2023-06-13 | $12.90 | $13.45 | $12.88 | $13.25 | $13.25 | 10,705,200 |
| 2023-06-12 | $12.90 | $12.98 | $12.84 | $12.93 | $12.93 | 3,209,200 |
| 2023-06-09 | $12.72 | $13.06 | $12.72 | $12.98 | $12.98 | 5,419,100 |
| 2023-06-08 | $12.65 | $12.80 | $12.58 | $12.75 | $12.69 | 3,214,580 |
| 2023-06-07 | $12.78 | $12.86 | $12.69 | $12.71 | $12.71 | 2,764,130 |
| 2023-06-06 | $13.01 | $13.22 | $12.75 | $12.77 | $12.77 | 5,478,170 |
| 2023-06-05 | $13.00 | $13.13 | $12.96 | $13.01 | $13.01 | 4,779,830 |
| 2023-06-02 | $12.90 | $13.24 | $12.90 | $13.21 | $13.21 | 9,844,930 |
| 2023-06-01 | $13.04 | $13.08 | $12.83 | $12.86 | $12.86 | 6,930,160 |
| 2023-05-31 | $12.80 | $13.15 | $12.80 | $13.04 | $13.04 | 6,850,660 |
| 2023-05-30 | $12.73 | $12.87 | $12.58 | $12.77 | $12.77 | 4,035,300 |
| 2023-05-29 | $12.65 | $12.82 | $12.62 | $12.74 | $12.74 | 3,759,300 |
| 2023-05-26 | $12.61 | $12.79 | $12.51 | $12.72 | $12.72 | 3,997,930 |
| 2023-05-25 | $13.06 | $13.06 | $12.50 | $12.72 | $12.72 | 9,886,970 |
| 2023-05-24 | $12.92 | $13.29 | $12.92 | $13.20 | $13.20 | 6,509,720 |
| 2023-05-23 | $13.10 | $13.10 | $12.96 | $12.98 | $12.98 | 3,693,580 |
| 2023-05-22 | $13.13 | $13.25 | $13.11 | $13.16 | $13.16 | 4,146,570 |
| 2023-05-19 | $13.01 | $13.14 | $12.88 | $13.13 | $13.13 | 5,173,260 |
| 2023-05-18 | $13.00 | $13.24 | $12.94 | $13.11 | $13.11 | 6,775,950 |
| 2023-05-17 | $12.95 | $13.05 | $12.88 | $13.00 | $13.00 | 5,304,380 |
| 2023-05-16 | $13.21 | $13.26 | $12.97 | $13.03 | $13.03 | 5,896,610 |
| 2023-05-15 | $13.35 | $13.38 | $13.10 | $13.28 | $13.28 | 8,787,650 |
| 2023-05-12 | $13.60 | $13.60 | $13.16 | $13.31 | $13.31 | 7,435,380 |
| 2023-05-11 | $13.46 | $13.69 | $13.28 | $13.58 | $13.58 | 7,378,490 |
| 2023-05-10 | $13.65 | $13.80 | $13.37 | $13.45 | $13.45 | 6,974,240 |
| 2023-05-09 | $14.06 | $14.06 | $13.60 | $13.63 | $13.63 | 7,670,360 |
| 2023-05-08 | $13.80 | $14.09 | $13.70 | $14.06 | $14.06 | 5,956,940 |
| 2023-05-05 | $14.71 | $14.83 | $13.90 | $14.01 | $14.01 | 10,313,310 |
| 2023-05-04 | $14.85 | $15.09 | $14.50 | $14.59 | $14.59 | 13,747,960 |
| 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 | $14.22 | $14.49 | $13.76 | $14.44 | $14.44 | 9,787,300 |
| 2023-04-27 | $14.20 | $14.80 | $14.16 | $14.69 | $14.69 | 7,322,400 |
| 2023-04-26 | $14.53 | $14.79 | $14.29 | $14.49 | $14.49 | 6,470,790 |
| 2023-04-25 | $14.61 | $14.92 | $14.27 | $14.48 | $14.48 | 8,758,550 |
| 2023-04-24 | $14.99 | $15.05 | $14.38 | $14.46 | $14.46 | 8,608,500 |
| 2023-04-21 | $15.35 | $15.42 | $14.94 | $15.00 | $15.00 | 9,078,110 |
| 2023-04-20 | $15.29 | $15.60 | $15.10 | $15.31 | $15.31 | 11,491,690 |
| 2023-04-19 | $15.57 | $15.70 | $15.23 | $15.30 | $15.30 | 9,634,500 |
| 2023-04-18 | $15.55 | $15.92 | $15.47 | $15.54 | $15.54 | 10,966,070 |
| 2023-04-17 | $15.35 | $15.75 | $15.15 | $15.72 | $15.72 | 14,544,980 |
| 2023-04-14 | $15.54 | $16.00 | $15.40 | $15.72 | $15.72 | 21,389,980 |
| 2023-04-13 | $15.57 | $15.77 | $15.07 | $15.23 | $15.23 | 14,901,010 |
| 2023-04-12 | $15.13 | $15.85 | $15.00 | $15.50 | $15.50 | 27,015,680 |
| 2023-04-11 | $14.43 | $15.30 | $14.38 | $15.13 | $15.13 | 17,292,160 |
| 2023-04-10 | $14.69 | $14.88 | $14.47 | $14.55 | $14.55 | 10,363,640 |
| 2023-04-07 | $14.80 | $14.98 | $14.71 | $14.83 | $14.83 | 13,881,170 |
| 2023-04-06 | $14.99 | $15.20 | $14.78 | $15.04 | $15.04 | 24,101,720 |
| 2023-04-05 | $14.64 | $14.64 | $14.64 | $14.64 | $14.64 | 0 |
| 2023-04-04 | $14.18 | $14.69 | $14.18 | $14.64 | $14.64 | 18,566,320 |
| 2023-04-03 | $13.99 | $14.12 | $13.90 | $14.06 | $14.06 | 10,063,300 |
| 2023-03-31 | $13.98 | $14.41 | $13.95 | $14.33 | $14.33 | 13,384,460 |
| 2023-03-30 | $14.09 | $14.09 | $13.60 | $13.90 | $13.90 | 11,201,280 |
| 2023-03-29 | $14.40 | $14.60 | $14.04 | $14.09 | $14.09 | 11,696,460 |
| 2023-03-28 | $14.63 | $14.75 | $14.30 | $14.42 | $14.42 | 11,586,430 |
| 2023-03-27 | $14.31 | $15.25 | $14.00 | $14.86 | $14.86 | 26,258,160 |
| 2023-03-24 | $15.13 | $15.14 | $14.44 | $14.50 | $14.50 | 25,478,670 |
| 2023-03-23 | $15.26 | $15.44 | $14.96 | $15.18 | $15.18 | 21,138,180 |
| 2023-03-22 | $15.01 | $15.28 | $14.75 | $15.19 | $15.19 | 21,923,750 |
| 2023-03-21 | $15.60 | $15.85 | $15.38 | $15.44 | $15.44 | 32,443,880 |
| 2023-03-20 | $14.99 | $16.16 | $14.66 | $16.12 | $16.12 | 38,133,960 |
| 2023-03-17 | $14.31 | $14.83 | $14.28 | $14.69 | $14.69 | 18,823,490 |
| 2023-03-16 | $14.85 | $15.09 | $14.58 | $14.84 | $14.84 | 26,034,060 |
| 2023-03-15 | $14.57 | $14.75 | $14.43 | $14.52 | $14.52 | 19,578,060 |
| 2023-03-14 | $15.40 | $15.75 | $14.76 | $14.91 | $14.91 | 32,137,420 |
| 2023-03-13 | $14.23 | $14.88 | $14.17 | $14.39 | $14.39 | 22,774,750 |
| 2023-03-10 | $13.20 | $14.07 | $13.20 | $13.69 | $13.69 | 15,477,540 |
| 2023-03-09 | $13.47 | $13.49 | $13.20 | $13.22 | $13.22 | 3,282,410 |
| 2023-03-08 | $13.37 | $13.42 | $13.15 | $13.36 | $13.36 | 5,481,650 |
| 2023-03-07 | $13.71 | $13.82 | $13.46 | $13.48 | $13.48 | 8,792,710 |
| 2023-03-06 | $13.56 | $13.68 | $13.51 | $13.65 | $13.65 | 4,541,800 |
| 2023-03-03 | $13.50 | $13.57 | $13.40 | $13.53 | $13.53 | 4,229,830 |
| 2023-03-02 | $13.73 | $13.73 | $13.44 | $13.48 | $13.48 | 4,807,700 |
| 2023-03-01 | $13.77 | $13.77 | $13.51 | $13.67 | $13.67 | 5,672,920 |
| 2023-02-28 | $13.75 | $13.87 | $13.56 | $13.67 | $13.67 | 5,509,570 |
| 2023-02-27 | $13.85 | $14.11 | $13.56 | $13.76 | $13.76 | 15,932,120 |
| 2023-02-24 | $13.47 | $13.84 | $13.38 | $13.74 | $13.74 | 11,220,200 |
| 2023-02-23 | $13.50 | $13.64 | $13.42 | $13.52 | $13.52 | 5,323,720 |
| 2023-02-22 | $13.51 | $13.76 | $13.40 | $13.53 | $13.53 | 8,028,160 |
| 2023-02-21 | $13.32 | $13.60 | $13.25 | $13.51 | $13.51 | 8,601,630 |
| 2023-02-20 | $13.03 | $13.35 | $12.92 | $13.35 | $13.35 | 7,728,540 |
| 2023-02-17 | $12.90 | $13.03 | $12.83 | $12.97 | $12.97 | 5,232,450 |
| 2023-02-16 | $13.32 | $13.36 | $12.81 | $12.95 | $12.95 | 9,481,200 |
| 2023-02-15 | $13.45 | $13.70 | $13.29 | $13.35 | $13.35 | 9,298,250 |
| 2023-02-14 | $13.09 | $13.67 | $13.01 | $13.53 | $13.53 | 13,066,190 |
| 2023-02-13 | $13.07 | $13.18 | $13.00 | $13.09 | $13.09 | 4,323,130 |
| 2023-02-10 | $13.26 | $13.28 | $13.04 | $13.11 | $13.11 | 4,203,440 |
| 2023-02-09 | $13.13 | $13.25 | $13.07 | $13.21 | $13.21 | 5,284,170 |
| 2023-02-08 | $13.19 | $13.45 | $13.10 | $13.11 | $13.11 | 6,455,630 |
| 2023-02-07 | $13.06 | $13.41 | $12.94 | $13.36 | $13.36 | 9,531,800 |
| 2023-02-06 | $12.90 | $13.11 | $12.80 | $13.00 | $13.00 | 8,641,030 |
| 2023-02-03 | $13.28 | $13.38 | $13.08 | $13.18 | $13.18 | 11,563,400 |
| 2023-02-02 | $13.24 | $13.94 | $13.06 | $13.57 | $13.57 | 21,388,420 |
| 2023-02-01 | $12.95 | $13.22 | $12.90 | $13.14 | $13.14 | 10,061,470 |
| 2023-01-31 | $12.75 | $12.98 | $12.70 | $12.92 | $12.92 | 6,292,200 |
| 2023-01-30 | $12.65 | $12.99 | $12.54 | $12.87 | $12.87 | 10,170,710 |
| 2023-01-20 | $12.39 | $12.70 | $12.31 | $12.64 | $12.64 | 10,386,090 |
| 2023-01-19 | $12.22 | $12.30 | $12.12 | $12.27 | $12.27 | 4,071,890 |
| 2023-01-18 | $12.18 | $12.29 | $12.11 | $12.21 | $12.21 | 4,202,880 |
| 2023-01-17 | $12.29 | $12.37 | $12.14 | $12.17 | $12.17 | 4,270,800 |
| 2023-01-16 | $12.17 | $12.55 | $12.15 | $12.37 | $12.37 | 9,138,640 |
| 2023-01-13 | $12.17 | $12.20 | $12.00 | $12.10 | $12.10 | 3,489,890 |
| 2023-01-12 | $12.15 | $12.20 | $11.90 | $12.01 | $12.01 | 4,838,680 |
| 2023-01-11 | $12.27 | $12.34 | $12.08 | $12.10 | $12.10 | 4,265,380 |
| 2023-01-10 | $12.35 | $12.38 | $12.24 | $12.29 | $12.29 | 3,871,710 |
| 2023-01-09 | $12.25 | $12.44 | $12.20 | $12.38 | $12.38 | 8,413,420 |
| 2023-01-06 | $12.22 | $12.24 | $12.05 | $12.12 | $12.12 | 4,036,880 |
| 2023-01-05 | $12.19 | $12.39 | $12.14 | $12.21 | $12.21 | 5,666,790 |
| 2023-01-04 | $12.14 | $12.43 | $12.14 | $12.19 | $12.19 | 4,497,010 |
| 2023-01-03 | $11.89 | $12.26 | $11.80 | $12.22 | $12.22 | 7,171,750 |
| 2023-01-02 | $11.89 | $11.89 | $11.89 | $11.89 | $11.89 | 0 |
| 2022-12-30 | $12.02 | $12.02 | $11.74 | $11.89 | $11.89 | 4,347,860 |
| 2022-12-29 | $11.82 | $12.06 | $11.69 | $11.85 | $11.85 | 4,235,220 |
| 2022-12-28 | $11.75 | $12.10 | $11.69 | $11.85 | $11.85 | 6,346,660 |
| 2022-12-27 | $11.43 | $12.52 | $11.40 | $11.78 | $11.78 | 8,799,750 |
| 2022-12-26 | $11.31 | $11.64 | $11.11 | $11.56 | $11.56 | 11,791,780 |
| 2022-12-23 | $11.98 | $12.05 | $11.85 | $11.97 | $11.97 | 2,400,300 |
| 2022-12-22 | $12.24 | $12.30 | $12.05 | $12.06 | $12.06 | 3,224,800 |
| 2022-12-21 | $12.58 | $12.62 | $12.13 | $12.30 | $12.30 | 4,249,390 |
| 2022-12-20 | $12.19 | $12.33 | $12.16 | $12.27 | $12.27 | 2,237,080 |
| 2022-12-19 | $12.53 | $12.58 | $12.16 | $12.22 | $12.22 | 3,455,870 |
| 2022-12-16 | $12.50 | $12.54 | $12.36 | $12.39 | $12.39 | 3,272,960 |
| 2022-12-15 | $12.60 | $12.68 | $12.40 | $12.56 | $12.56 | 4,412,440 |
| 2022-12-14 | $12.84 | $12.94 | $12.66 | $12.71 | $12.71 | 4,767,970 |
| 2022-12-13 | $12.54 | $12.79 | $12.52 | $12.67 | $12.67 | 3,893,700 |
| 2022-12-12 | $12.79 | $12.79 | $12.50 | $12.54 | $12.54 | 6,102,330 |
| 2022-12-09 | $12.70 | $12.85 | $12.63 | $12.85 | $12.85 | 3,851,180 |
| 2022-12-08 | $12.83 | $12.86 | $12.68 | $12.68 | $12.68 | 3,874,510 |
| 2022-12-07 | $12.97 | $12.99 | $12.75 | $12.83 | $12.83 | 4,807,920 |
| 2022-12-06 | $12.90 | $13.05 | $12.86 | $12.96 | $12.96 | 4,327,160 |
| 2022-12-05 | $13.01 | $13.16 | $12.93 | $13.11 | $13.11 | 6,168,020 |
| 2022-12-01 | $13.17 | $13.25 | $13.00 | $13.14 | $13.14 | 7,654,250 |
| 2022-11-30 | $12.86 | $12.97 | $12.75 | $12.95 | $12.95 | 5,979,060 |
| 2022-11-29 | $12.57 | $12.93 | $12.56 | $12.86 | $12.86 | 6,648,200 |
| 2022-11-28 | $12.69 | $12.85 | $12.50 | $12.64 | $12.64 | 6,497,770 |
| 2022-11-25 | $12.66 | $13.17 | $12.60 | $12.81 | $12.81 | 8,971,880 |
| 2022-11-24 | $12.70 | $12.88 | $12.66 | $12.72 | $12.72 | 7,228,950 |
| 2022-11-23 | $12.61 | $12.71 | $12.52 | $12.58 | $12.58 | 4,128,690 |
| 2022-11-22 | $12.69 | $12.80 | $12.53 | $12.61 | $12.61 | 4,720,120 |
| 2022-11-21 | $12.55 | $12.77 | $12.52 | $12.74 | $12.74 | 4,962,240 |
| 2022-11-18 | $12.84 | $12.88 | $12.63 | $12.66 | $12.66 | 6,220,100 |
| 2022-11-17 | $12.97 | $13.08 | $12.73 | $12.86 | $12.86 | 8,577,700 |
| 2022-11-16 | $12.97 | $13.28 | $12.83 | $13.08 | $13.08 | 10,063,910 |
| 2022-11-15 | $12.95 | $13.09 | $12.85 | $12.94 | $12.94 | 6,474,320 |
| 2022-11-14 | $13.18 | $13.36 | $12.78 | $12.92 | $12.92 | 10,267,250 |
| 2022-11-11 | $13.45 | $13.60 | $13.19 | $13.19 | $13.19 | 15,339,870 |
| 2022-11-10 | $13.20 | $13.25 | $12.87 | $12.92 | $12.92 | 10,029,690 |
| 2022-11-09 | $13.30 | $13.60 | $13.15 | $13.18 | $13.18 | 21,033,950 |
| 2022-11-08 | $12.64 | $13.19 | $12.56 | $12.91 | $12.91 | 16,442,670 |
| 2022-11-07 | $12.70 | $12.82 | $12.54 | $12.60 | $12.60 | 12,046,890 |
| 2022-11-04 | $12.15 | $12.50 | $12.10 | $12.41 | $12.41 | 8,228,840 |
| 2022-11-03 | $12.13 | $12.26 | $12.03 | $12.17 | $12.17 | 4,811,300 |
| 2022-11-02 | $12.15 | $12.32 | $12.09 | $12.22 | $12.22 | 8,024,270 |
| 2022-11-01 | $11.78 | $12.10 | $11.74 | $12.09 | $12.09 | 7,902,340 |
| 2022-10-31 | $11.75 | $11.91 | $11.41 | $11.79 | $11.79 | 10,886,470 |
| 2022-10-28 | $12.02 | $12.49 | $11.95 | $12.10 | $12.10 | 14,204,450 |
| 2022-10-27 | $11.80 | $12.28 | $11.75 | $12.13 | $12.13 | 11,841,890 |
| 2022-10-26 | $11.63 | $11.82 | $11.56 | $11.80 | $11.80 | 5,976,370 |
| 2022-10-25 | $11.82 | $11.86 | $11.50 | $11.61 | $11.61 | 7,003,280 |
| 2022-10-24 | $11.74 | $12.24 | $11.71 | $11.88 | $11.88 | 12,355,720 |
| 2022-10-21 | $11.67 | $11.74 | $11.57 | $11.57 | $11.57 | 3,739,770 |
| 2022-10-20 | $11.60 | $11.82 | $11.54 | $11.66 | $11.66 | 4,378,550 |
| 2022-10-19 | $12.01 | $12.03 | $11.70 | $11.71 | $11.71 | 5,662,210 |
| 2022-10-18 | $12.15 | $12.17 | $11.93 | $12.07 | $12.07 | 4,756,470 |
| 2022-10-17 | $11.86 | $12.25 | $11.80 | $12.12 | $12.12 | 6,299,900 |
| 2022-10-14 | $11.65 | $12.05 | $11.61 | $11.99 | $11.99 | 9,652,930 |
| 2022-10-13 | $11.71 | $11.88 | $11.47 | $11.72 | $11.72 | 11,478,910 |
| 2022-10-12 | $11.52 | $11.79 | $11.39 | $11.78 | $11.78 | 7,048,110 |
| 2022-10-11 | $11.57 | $11.67 | $11.31 | $11.60 | $11.60 | 6,158,270 |
| 2022-10-10 | $11.74 | $11.98 | $11.65 | $11.78 | $11.78 | 6,251,800 |
| 2022-09-30 | $11.79 | $11.92 | $11.60 | $11.76 | $11.76 | 6,291,290 |
| 2022-09-29 | $11.64 | $12.00 | $11.62 | $11.72 | $11.72 | 7,559,220 |
| 2022-09-28 | $12.02 | $12.04 | $11.43 | $11.46 | $11.46 | 7,500,380 |
| 2022-09-27 | $12.18 | $12.18 | $11.83 | $12.03 | $12.03 | 7,213,260 |
| 2022-09-26 | $12.19 | $12.42 | $11.96 | $12.00 | $12.00 | 8,542,400 |
| 2022-09-23 | $12.87 | $13.02 | $12.57 | $12.62 | $12.62 | 6,743,440 |
| 2022-09-22 | $12.41 | $13.05 | $12.35 | $12.85 | $12.85 | 8,814,250 |
| 2022-09-21 | $12.30 | $12.68 | $12.14 | $12.65 | $12.65 | 6,595,950 |
| 2022-09-20 | $12.01 | $12.49 | $12.01 | $12.33 | $12.33 | 7,208,400 |
| 2022-09-19 | $12.15 | $12.31 | $11.93 | $12.01 | $12.01 | 5,807,480 |
| 2022-09-16 | $12.45 | $12.57 | $12.01 | $12.02 | $12.02 | 8,742,390 |
| 2022-09-15 | $13.01 | $13.07 | $12.43 | $12.59 | $12.59 | 7,125,130 |
| 2022-09-14 | $13.21 | $13.34 | $12.95 | $12.98 | $12.98 | 11,723,450 |
| 2022-09-13 | $13.27 | $13.64 | $13.25 | $13.45 | $13.45 | 9,464,310 |
| 2022-09-12 | $13.28 | $13.28 | $13.28 | $13.28 | $13.28 | 0 |
| 2022-09-09 | $13.25 | $13.30 | $13.07 | $13.28 | $13.28 | 6,945,280 |
| 2022-09-08 | $12.87 | $13.53 | $12.87 | $13.38 | $13.38 | 11,941,510 |
| 2022-09-07 | $12.87 | $12.93 | $12.77 | $12.86 | $12.86 | 3,452,230 |
| 2022-09-06 | $12.69 | $12.94 | $12.60 | $12.91 | $12.91 | 5,883,350 |
| 2022-09-05 | $12.42 | $12.65 | $12.35 | $12.63 | $12.63 | 5,661,410 |
| 2022-09-02 | $12.33 | $12.44 | $12.21 | $12.43 | $12.43 | 3,451,930 |
| 2022-09-01 | $12.41 | $12.50 | $12.34 | $12.35 | $12.35 | 3,420,200 |
| 2022-08-31 | $12.71 | $12.80 | $12.39 | $12.41 | $12.41 | 6,259,470 |
| 2022-08-30 | $12.91 | $12.99 | $12.70 | $12.77 | $12.77 | 4,254,470 |
| 2022-08-29 | $12.75 | $12.90 | $12.60 | $12.86 | $12.86 | 5,462,090 |
| 2022-08-26 | $13.13 | $13.29 | $12.95 | $12.95 | $12.95 | 7,580,230 |
| 2022-08-25 | $13.09 | $13.31 | $13.09 | $13.28 | $13.28 | 6,683,690 |
| 2022-08-24 | $13.48 | $13.66 | $13.03 | $13.10 | $13.10 | 8,634,390 |
| 2022-08-23 | $13.38 | $13.52 | $13.29 | $13.49 | $13.49 | 5,070,270 |
| 2022-08-22 | $13.40 | $13.63 | $13.22 | $13.60 | $13.60 | 6,161,130 |
| 2022-08-19 | $13.70 | $13.82 | $13.43 | $13.44 | $13.44 | 8,116,840 |
| 2022-08-18 | $13.92 | $13.99 | $13.65 | $13.71 | $13.71 | 7,695,580 |
| 2022-08-17 | $14.12 | $14.17 | $13.91 | $13.91 | $13.91 | 7,303,450 |
| 2022-08-16 | $14.18 | $14.27 | $13.84 | $14.15 | $14.15 | 8,355,990 |
| 2022-08-15 | $14.44 | $14.59 | $14.22 | $14.31 | $14.31 | 8,947,530 |
| 2022-08-12 | $14.25 | $14.96 | $14.16 | $14.39 | $14.39 | 14,009,280 |
| 2022-08-11 | $14.76 | $14.79 | $14.12 | $14.25 | $14.25 | 15,031,900 |
| 2022-08-10 | $14.46 | $15.08 | $14.46 | $14.74 | $14.74 | 16,164,480 |
| 2022-08-09 | $14.59 | $14.75 | $14.30 | $14.49 | $14.49 | 8,473,920 |
| 2022-08-08 | $14.64 | $14.68 | $14.22 | $14.64 | $14.64 | 9,064,210 |
| 2022-08-05 | $14.66 | $14.98 | $14.39 | $14.75 | $14.75 | 14,744,650 |
| 2022-08-04 | $14.61 | $14.79 | $14.18 | $14.44 | $14.44 | 13,100,190 |
| 2022-08-03 | $14.60 | $15.33 | $14.50 | $14.78 | $14.78 | 24,111,530 |
| 2022-08-02 | $14.82 | $15.88 | $14.80 | $15.16 | $15.16 | 34,353,800 |
| 2022-08-01 | $14.70 | $15.02 | $14.41 | $14.66 | $14.66 | 10,683,400 |
| 2022-07-29 | $14.95 | $14.99 | $14.43 | $14.72 | $14.72 | 11,228,010 |
| 2022-07-28 | $14.73 | $15.20 | $14.60 | $14.72 | $14.72 | 19,179,570 |
| 2022-07-27 | $13.91 | $14.72 | $13.89 | $14.62 | $14.62 | 17,263,840 |
| 2022-07-26 | $13.98 | $14.11 | $13.88 | $13.97 | $13.97 | 7,509,440 |
| 2022-07-25 | $14.18 | $14.42 | $13.91 | $13.98 | $13.98 | 11,870,690 |
| 2022-07-22 | $14.69 | $14.80 | $13.97 | $14.18 | $14.18 | 18,849,460 |
| 2022-07-21 | $14.27 | $15.10 | $14.10 | $14.60 | $14.60 | 25,650,250 |
| 2022-07-20 | $13.85 | $14.00 | $13.64 | $13.91 | $13.91 | 9,589,900 |
| 2022-07-19 | $13.57 | $14.32 | $13.39 | $13.91 | $13.91 | 14,513,530 |
| 2022-07-18 | $12.93 | $13.55 | $12.85 | $13.50 | $13.50 | 10,783,860 |
| 2022-07-15 | $13.16 | $13.55 | $12.98 | $12.98 | $12.98 | 7,688,630 |
| 2022-07-14 | $13.46 | $13.59 | $13.18 | $13.39 | $13.39 | 8,746,990 |
| 2022-07-13 | $12.92 | $13.57 | $12.85 | $13.50 | $13.50 | 12,295,310 |
| 2022-07-12 | $13.14 | $13.17 | $12.81 | $12.84 | $12.84 | 6,087,490 |
| 2022-07-11 | $13.40 | $13.41 | $12.98 | $13.10 | $13.10 | 8,448,130 |
| 2022-07-08 | $13.34 | $13.86 | $13.25 | $13.54 | $13.54 | 11,593,760 |
| 2022-07-07 | $13.18 | $13.53 | $13.06 | $13.33 | $13.33 | 9,205,990 |
| 2022-07-06 | $13.50 | $13.61 | $13.14 | $13.30 | $13.30 | 13,166,060 |
| 2022-07-05 | $14.12 | $14.24 | $13.74 | $13.87 | $13.87 | 15,050,110 |
| 2022-07-04 | $14.01 | $14.10 | $13.77 | $13.98 | $13.98 | 9,132,020 |
| 2022-07-01 | $13.51 | $14.28 | $13.36 | $14.03 | $14.03 | 17,620,310 |
| 2022-06-30 | $13.80 | $13.92 | $13.52 | $13.58 | $13.58 | 12,907,920 |
| 2022-06-29 | $13.94 | $13.94 | $13.94 | $13.94 | $13.94 | 0 |
| 2022-06-28 | $14.06 | $14.18 | $13.92 | $13.94 | $13.94 | 14,028,730 |
| 2022-06-27 | $14.15 | $14.38 | $13.92 | $14.30 | $14.30 | 20,805,060 |
| 2022-06-24 | $13.21 | $14.19 | $13.11 | $13.91 | $13.91 | 25,154,940 |
| 2022-06-23 | $13.35 | $13.83 | $13.18 | $13.37 | $13.37 | 18,496,500 |
| 2022-06-22 | $13.13 | $13.42 | $13.05 | $13.15 | $13.15 | 12,544,340 |
| 2022-06-21 | $13.53 | $13.60 | $13.07 | $13.18 | $13.18 | 15,553,360 |
| 2022-06-20 | $13.83 | $13.96 | $13.50 | $13.62 | $13.59 | 23,208,210 |
| 2022-06-17 | $13.92 | $14.40 | $13.78 | $13.89 | $13.86 | 30,735,450 |
| 2022-06-16 | $14.00 | $14.25 | $13.73 | $13.78 | $13.75 | 23,771,250 |
| 2022-06-15 | $13.65 | $14.48 | $13.26 | $14.35 | $14.32 | 36,436,000 |
| 2022-06-14 | $13.59 | $14.05 | $13.56 | $13.80 | $13.77 | 28,731,750 |
| 2022-06-13 | $13.92 | $14.60 | $13.74 | $14.46 | $14.43 | 42,967,760 |
| 2022-06-10 | $12.89 | $13.93 | $12.56 | $13.27 | $13.24 | 40,315,540 |
| 2022-06-09 | $11.68 | $12.89 | $11.56 | $12.89 | $12.86 | 30,024,000 |
| 2022-06-08 | $11.77 | $11.78 | $11.42 | $11.72 | $11.69 | 9,157,050 |
| 2022-06-07 | $11.66 | $11.79 | $11.52 | $11.70 | $11.67 | 6,905,990 |
| 2022-06-06 | $11.60 | $11.75 | $11.51 | $11.73 | $11.70 | 7,547,290 |
| 2022-06-02 | $11.48 | $11.65 | $11.45 | $11.64 | $11.61 | 8,056,890 |
| 2022-06-01 | $11.53 | $11.58 | $11.31 | $11.45 | $11.42 | 6,628,150 |
| 2022-05-31 | $11.56 | $11.60 | $11.34 | $11.57 | $11.54 | 7,383,310 |
| 2022-05-30 | $11.31 | $11.66 | $11.25 | $11.59 | $11.56 | 10,024,280 |
| 2022-05-27 | $11.33 | $11.48 | $11.16 | $11.29 | $11.26 | 7,061,230 |
| 2022-05-26 | $11.28 | $11.36 | $11.11 | $11.31 | $11.28 | 7,370,810 |
| 2022-05-25 | $11.22 | $11.58 | $11.19 | $11.34 | $11.31 | 10,370,270 |
| 2022-05-24 | $11.68 | $11.68 | $11.06 | $11.08 | $11.05 | 11,215,130 |
| 2022-05-23 | $11.44 | $11.76 | $11.36 | $11.69 | $11.66 | 10,527,130 |
| 2022-05-20 | $11.36 | $11.46 | $11.30 | $11.44 | $11.41 | 10,184,430 |
| 2022-05-19 | $11.05 | $11.27 | $11.00 | $11.21 | $11.18 | 6,328,710 |
| 2022-05-18 | $11.10 | $11.23 | $11.04 | $11.16 | $11.13 | 5,877,840 |
| 2022-05-17 | $11.22 | $11.36 | $11.00 | $11.21 | $11.18 | 8,261,820 |
| 2022-05-16 | $11.25 | $11.43 | $11.15 | $11.18 | $11.15 | 8,198,680 |
| 2022-05-13 | $11.08 | $11.28 | $11.06 | $11.24 | $11.21 | 7,915,460 |
| 2022-05-12 | $11.20 | $11.32 | $11.04 | $11.19 | $11.16 | 12,123,130 |
| 2022-05-11 | $11.01 | $11.40 | $10.95 | $11.35 | $11.32 | 14,671,930 |
| 2022-05-10 | $10.81 | $11.05 | $10.70 | $11.01 | $10.98 | 7,679,290 |
| 2022-05-09 | $10.93 | $11.10 | $10.85 | $11.04 | $11.01 | 7,469,580 |
| 2022-05-06 | $10.98 | $11.12 | $10.87 | $11.00 | $10.98 | 7,197,300 |
| 2022-05-05 | $11.19 | $11.44 | $10.98 | $11.33 | $11.30 | 10,242,450 |
| 2022-05-04 | $11.26 | $11.26 | $11.26 | $11.26 | $11.23 | 0 |
| 2022-05-03 | $11.26 | $11.26 | $11.26 | $11.26 | $11.23 | 0 |
| 2022-04-29 | $11.00 | $11.32 | $10.89 | $11.26 | $11.23 | 13,283,590 |
| 2022-04-28 | $10.90 | $11.02 | $10.60 | $10.81 | $10.79 | 12,888,250 |
| 2022-04-27 | $10.69 | $11.28 | $10.46 | $11.26 | $11.23 | 13,884,200 |
| 2022-04-26 | $11.25 | $11.45 | $10.71 | $10.76 | $10.74 | 15,906,670 |
| 2022-04-25 | $12.15 | $12.26 | $11.30 | $11.30 | $11.27 | 17,867,250 |
| 2022-04-22 | $12.36 | $12.56 | $12.06 | $12.55 | $12.52 | 12,754,170 |
| 2022-04-21 | $13.20 | $13.22 | $12.40 | $12.45 | $12.42 | 16,310,650 |
| 2022-04-20 | $13.98 | $13.98 | $13.10 | $13.26 | $13.23 | 20,446,540 |
| 2022-04-19 | $13.88 | $14.35 | $13.70 | $14.07 | $14.04 | 12,193,160 |
| 2022-04-18 | $13.87 | $14.17 | $13.83 | $14.13 | $14.10 | 14,694,080 |
| 2022-04-15 | $14.36 | $14.61 | $13.50 | $13.85 | $13.82 | 26,567,670 |
| 2022-04-14 | $14.86 | $15.10 | $14.55 | $14.62 | $14.59 | 23,806,910 |
| 2022-04-13 | $15.10 | $15.17 | $14.74 | $15.00 | $14.97 | 26,849,760 |
| 2022-04-12 | $14.77 | $14.88 | $14.00 | $14.88 | $14.85 | 21,702,220 |
| 2022-04-11 | $14.85 | $15.50 | $14.65 | $14.77 | $14.74 | 35,403,040 |
| 2022-04-08 | $14.18 | $15.21 | $14.18 | $14.93 | $14.90 | 35,706,140 |
| 2022-04-07 | $14.48 | $14.60 | $14.07 | $14.16 | $14.13 | 13,965,320 |
| 2022-04-06 | $14.09 | $14.67 | $14.05 | $14.55 | $14.52 | 16,742,480 |
| 2022-04-05 | $14.37 | $14.37 | $14.37 | $14.37 | $14.34 | 0 |
| 2022-04-04 | $14.37 | $14.37 | $14.37 | $14.37 | $14.34 | 0 |
| 2022-04-01 | $14.10 | $14.64 | $13.97 | $14.37 | $14.34 | 14,369,820 |
| 2022-03-31 | $14.50 | $14.54 | $13.98 | $14.12 | $14.09 | 12,630,470 |
| 2022-03-30 | $13.95 | $14.57 | $13.75 | $14.46 | $14.43 | 17,169,210 |
| 2022-03-29 | $13.90 | $14.30 | $13.85 | $14.09 | $14.06 | 18,150,350 |
| 2022-03-28 | $14.36 | $14.76 | $14.10 | $14.24 | $14.21 | 20,825,130 |
| 2022-03-25 | $14.67 | $15.17 | $14.42 | $14.48 | $14.45 | 26,107,580 |
| 2022-03-24 | $14.60 | $14.89 | $14.31 | $14.69 | $14.66 | 30,013,380 |
| 2022-03-23 | $14.30 | $14.53 | $14.19 | $14.35 | $14.32 | 17,765,550 |
| 2022-03-22 | $14.30 | $14.77 | $14.28 | $14.58 | $14.55 | 28,729,790 |
| 2022-03-21 | $13.90 | $14.78 | $13.84 | $14.49 | $14.46 | 32,796,220 |
| 2022-03-18 | $14.14 | $14.32 | $13.90 | $14.11 | $14.08 | 19,796,790 |
| 2022-03-17 | $13.80 | $14.29 | $13.73 | $14.09 | $14.06 | 23,802,470 |
| 2022-03-16 | $13.82 | $13.89 | $13.28 | $13.78 | $13.75 | 25,909,020 |
| 2022-03-15 | $14.60 | $14.60 | $13.71 | $13.77 | $13.74 | 36,942,190 |
| 2022-03-14 | $15.26 | $15.60 | $14.86 | $15.05 | $15.02 | 30,684,990 |
| 2022-03-10 | $15.65 | $16.78 | $15.65 | $16.45 | $16.41 | 42,002,010 |
| 2022-03-09 | $16.71 | $18.07 | $16.30 | $17.26 | $17.22 | 63,983,200 |
| 2022-03-08 | $15.89 | $17.16 | $15.20 | $16.93 | $16.89 | 48,916,080 |
| 2022-03-07 | $16.38 | $16.85 | $15.87 | $15.95 | $15.91 | 47,352,500 |
| 2022-03-04 | $17.00 | $17.21 | $15.89 | $15.97 | $15.93 | 47,330,850 |
| 2022-03-03 | $17.26 | $17.55 | $16.62 | $17.04 | $17.00 | 45,162,340 |
| 2022-03-02 | $18.06 | $18.55 | $17.55 | $17.62 | $17.58 | 46,045,120 |
| 2022-03-01 | $17.49 | $17.96 | $17.00 | $17.65 | $17.61 | 48,164,670 |
| 2022-02-28 | $16.86 | $18.25 | $16.36 | $18.04 | $18.00 | 66,008,610 |
| 2022-02-25 | $15.50 | $17.51 | $15.00 | $16.60 | $16.56 | 69,171,790 |
| 2022-02-24 | $15.10 | $16.25 | $15.05 | $16.25 | $16.21 | 57,862,070 |
| 2022-02-23 | $14.61 | $14.93 | $14.45 | $14.77 | $14.74 | 39,533,530 |
| 2022-02-22 | $14.53 | $15.22 | $14.34 | $15.22 | $15.19 | 51,959,600 |
| 2022-02-21 | $13.87 | $14.15 | $13.75 | $13.84 | $13.81 | 21,681,310 |
| 2022-02-18 | $14.54 | $14.80 | $13.81 | $14.08 | $14.05 | 37,214,360 |
| 2022-02-17 | $13.15 | $14.43 | $12.88 | $14.43 | $14.40 | 38,309,480 |
| 2022-02-16 | $13.36 | $13.44 | $13.01 | $13.12 | $13.09 | 24,429,550 |
| 2022-02-15 | $13.48 | $14.27 | $13.23 | $14.00 | $13.97 | 32,972,070 |
| 2022-02-14 | $13.71 | $13.74 | $13.13 | $13.30 | $13.27 | 31,400,460 |
| 2022-02-11 | $12.46 | $12.68 | $12.40 | $12.49 | $12.46 | 5,737,130 |
| 2022-02-10 | $12.59 | $12.66 | $12.41 | $12.56 | $12.53 | 6,040,430 |
| 2022-02-09 | $12.50 | $12.78 | $12.30 | $12.54 | $12.51 | 8,934,480 |
| 2022-02-08 | $12.05 | $12.46 | $11.94 | $12.45 | $12.42 | 7,761,890 |
| 2022-02-07 | $11.55 | $12.12 | $11.47 | $12.05 | $12.02 | 8,877,860 |
| 2022-02-04 | $11.70 | $11.70 | $11.70 | $11.70 | $11.67 | 0 |
| 2022-02-03 | $11.70 | $11.70 | $11.70 | $11.70 | $11.67 | 0 |
| 2022-02-02 | $11.70 | $11.70 | $11.70 | $11.70 | $11.67 | 0 |
| 2022-02-01 | $11.70 | $11.70 | $11.70 | $11.70 | $11.67 | 0 |
| 2022-01-28 | $11.90 | $12.00 | $11.08 | $11.70 | $11.67 | 13,673,990 |
| 2022-01-27 | $12.35 | $12.57 | $12.04 | $12.06 | $12.03 | 15,265,290 |
| 2022-01-26 | $12.74 | $13.09 | $12.40 | $12.63 | $12.60 | 20,095,230 |
| 2022-01-25 | $11.95 | $13.02 | $11.90 | $13.02 | $12.99 | 22,523,500 |
| 2022-01-24 | $11.92 | $11.92 | $11.73 | $11.84 | $11.81 | 2,444,200 |
| 2022-01-21 | $12.04 | $12.08 | $11.90 | $11.95 | $11.92 | 3,184,240 |
| 2022-01-20 | $12.36 | $12.38 | $12.15 | $12.16 | $12.13 | 4,534,800 |
| 2022-01-19 | $12.11 | $12.17 | $11.96 | $12.13 | $12.10 | 3,797,420 |
| 2022-01-18 | $12.10 | $12.19 | $12.08 | $12.15 | $12.12 | 2,617,740 |
| 2022-01-17 | $12.16 | $12.22 | $12.11 | $12.12 | $12.09 | 2,788,240 |
| 2022-01-14 | $12.30 | $12.35 | $12.12 | $12.16 | $12.13 | 4,475,270 |
| 2022-01-13 | $12.39 | $12.52 | $12.37 | $12.39 | $12.36 | 4,400,040 |
| 2022-01-12 | $12.38 | $12.39 | $12.28 | $12.37 | $12.34 | 3,176,000 |
| 2022-01-11 | $12.21 | $12.36 | $12.20 | $12.27 | $12.24 | 2,712,790 |
| 2022-01-10 | $12.20 | $12.30 | $12.16 | $12.22 | $12.19 | 2,256,680 |
| 2022-01-07 | $12.33 | $12.43 | $12.22 | $12.24 | $12.21 | 2,635,550 |
| 2022-01-06 | $12.30 | $12.40 | $12.24 | $12.38 | $12.35 | 2,449,850 |
| 2022-01-05 | $12.37 | $12.51 | $12.28 | $12.35 | $12.32 | 4,013,500 |
| 2022-01-04 | $12.28 | $12.43 | $12.21 | $12.40 | $12.37 | 3,958,870 |
| 2022-01-03 | $12.29 | $12.29 | $12.29 | $12.29 | $12.26 | 0 |
| 2021-12-31 | $12.11 | $12.37 | $12.06 | $12.29 | $12.26 | 4,850,430 |
| 2021-12-30 | $12.06 | $12.12 | $12.03 | $12.04 | $12.01 | 2,497,450 |
| 2021-12-29 | $12.10 | $12.11 | $12.05 | $12.10 | $12.07 | 1,589,510 |
| 2021-12-28 | $12.07 | $12.14 | $12.03 | $12.14 | $12.11 | 2,146,800 |
| 2021-12-27 | $12.01 | $12.10 | $12.00 | $12.08 | $12.05 | 1,801,050 |
| 2021-12-24 | $12.18 | $12.21 | $12.02 | $12.07 | $12.04 | 3,426,120 |
| 2021-12-23 | $12.28 | $12.34 | $12.16 | $12.18 | $12.15 | 2,745,400 |
| 2021-12-22 | $12.25 | $12.31 | $12.21 | $12.28 | $12.25 | 2,402,650 |
| 2021-12-21 | $12.22 | $12.26 | $12.12 | $12.25 | $12.22 | 2,929,190 |
| 2021-12-20 | $12.37 | $12.44 | $12.19 | $12.20 | $12.17 | 3,838,700 |
| 2021-12-17 | $12.50 | $12.67 | $12.44 | $12.49 | $12.46 | 6,031,140 |
| 2021-12-16 | $12.33 | $12.39 | $12.27 | $12.39 | $12.36 | 3,261,060 |
| 2021-12-15 | $12.26 | $12.35 | $12.20 | $12.33 | $12.30 | 3,586,800 |
| 2021-12-14 | $12.42 | $12.42 | $12.28 | $12.34 | $12.31 | 3,614,720 |
| 2021-12-13 | $12.39 | $12.48 | $12.34 | $12.43 | $12.40 | 3,723,300 |
| 2021-12-07 | $12.40 | $12.50 | $12.34 | $12.50 | $12.47 | 3,641,080 |
| 2021-12-06 | $12.41 | $12.60 | $12.39 | $12.40 | $12.37 | 4,619,420 |
| 2021-12-03 | $12.51 | $12.51 | $12.51 | $12.51 | $12.48 | 5,764,850 |
| 2021-12-02 | $12.56 | $12.56 | $12.56 | $12.56 | $12.53 | 5,790,360 |
| 2021-12-01 | $12.78 | $12.90 | $12.60 | $12.78 | $12.75 | 9,881,800 |
| 2021-11-30 | $12.52 | $13.26 | $12.52 | $13.05 | $13.02 | 12,975,320 |
| 2021-11-29 | $12.83 | $12.90 | $12.52 | $12.63 | $12.60 | 8,565,070 |
| 2021-11-26 | $13.03 | $13.21 | $12.86 | $12.97 | $12.94 | 12,470,310 |
| 2021-11-25 | $12.57 | $13.51 | $12.54 | $13.34 | $13.31 | 22,453,880 |
| 2021-11-24 | $13.19 | $13.19 | $12.62 | $12.69 | $12.66 | 21,064,670 |
| 2021-11-23 | $13.21 | $13.21 | $13.21 | $13.21 | $13.18 | 6,624,990 |
| 2021-11-22 | $12.01 | $12.01 | $12.01 | $12.01 | $11.98 | 0 |
| 2021-11-08 | $12.22 | $12.28 | $11.97 | $12.01 | $11.98 | 3,924,600 |
| 2021-11-05 | $11.99 | $11.99 | $11.99 | $11.99 | $11.96 | 4,305,700 |
| 2021-11-04 | $11.86 | $12.05 | $11.82 | $11.99 | $11.96 | 4,183,130 |
| 2021-11-03 | $11.84 | $11.97 | $11.75 | $11.93 | $11.90 | 4,461,950 |
| 2021-11-02 | $11.60 | $12.44 | $11.42 | $12.12 | $12.09 | 8,450,870 |
| 2021-11-01 | $11.52 | $11.66 | $11.51 | $11.61 | $11.58 | 1,618,020 |
| 2021-10-29 | $11.65 | $11.68 | $11.51 | $11.60 | $11.57 | 1,811,470 |
| 2021-10-28 | $11.61 | $11.70 | $11.56 | $11.61 | $11.58 | 1,573,460 |
| 2021-10-27 | $11.74 | $11.74 | $11.62 | $11.64 | $11.61 | 2,140,040 |
| 2021-10-26 | $11.85 | $11.88 | $11.75 | $11.80 | $11.77 | 1,954,750 |
| 2021-10-25 | $11.68 | $11.82 | $11.55 | $11.79 | $11.76 | 2,136,890 |
| 2021-10-22 | $11.74 | $11.76 | $11.60 | $11.67 | $11.64 | 2,556,380 |
| 2021-10-21 | $11.77 | $11.95 | $11.72 | $11.77 | $11.74 | 2,777,840 |
| 2021-10-20 | $11.86 | $11.90 | $11.70 | $11.72 | $11.69 | 2,210,300 |
| 2021-10-19 | $11.77 | $11.95 | $11.71 | $11.95 | $11.92 | 1,964,500 |
| 2021-10-18 | $11.77 | $11.88 | $11.65 | $11.78 | $11.75 | 2,572,100 |
| 2021-10-15 | $12.00 | $12.15 | $11.83 | $11.89 | $11.86 | 4,036,530 |
| 2021-10-14 | $11.68 | $12.25 | $11.66 | $12.07 | $12.04 | 8,413,710 |
| 2021-10-13 | $11.63 | $11.65 | $11.45 | $11.59 | $11.56 | 1,814,300 |
| 2021-10-12 | $11.81 | $11.81 | $11.56 | $11.64 | $11.61 | 2,594,490 |
| 2021-10-11 | $11.80 | $11.88 | $11.71 | $11.81 | $11.78 | 2,365,150 |
| 2021-09-30 | $11.58 | $11.75 | $11.45 | $11.75 | $11.72 | 3,113,400 |
| 2021-09-29 | $11.49 | $11.72 | $11.41 | $11.58 | $11.55 | 3,711,340 |
| 2021-09-28 | $11.40 | $11.57 | $11.40 | $11.53 | $11.50 | 1,894,140 |
| 2021-09-27 | $11.70 | $11.74 | $11.38 | $11.47 | $11.44 | 3,822,100 |
| 2021-09-24 | $11.95 | $12.00 | $11.73 | $11.75 | $11.72 | 4,985,860 |
| 2021-09-23 | $12.05 | $12.13 | $11.95 | $12.03 | $12.00 | 3,842,200 |
| 2021-09-22 | $12.04 | $12.13 | $11.96 | $12.10 | $12.07 | 4,306,590 |
| 2021-09-21 | $12.07 | $12.07 | $12.07 | $12.07 | $12.04 | 0 |
| 2021-09-20 | $12.07 | $12.07 | $12.07 | $12.07 | $12.04 | 0 |
| 2021-09-17 | $12.20 | $12.26 | $11.89 | $12.07 | $12.04 | 5,975,010 |
| 2021-09-16 | $12.50 | $12.85 | $12.35 | $12.38 | $12.35 | 7,411,110 |
| 2021-09-15 | $12.48 | $12.70 | $12.38 | $12.53 | $12.50 | 5,800,820 |
| 2021-09-14 | $12.65 | $12.65 | $12.37 | $12.47 | $12.44 | 9,644,950 |
| 2021-09-13 | $12.47 | $12.87 | $12.35 | $12.81 | $12.78 | 14,507,160 |
| 2021-09-09 | $12.13 | $12.65 | $12.10 | $12.38 | $12.35 | 11,186,130 |
| 2021-09-08 | $11.88 | $12.13 | $11.79 | $12.12 | $12.09 | 7,629,550 |
| 2021-09-07 | $11.85 | $12.02 | $11.76 | $11.94 | $11.91 | 4,779,910 |
| 2021-09-06 | $11.80 | $11.86 | $11.72 | $11.85 | $11.82 | 4,302,200 |
| 2021-09-03 | $11.78 | $11.88 | $11.67 | $11.79 | $11.76 | 4,939,440 |
| 2021-09-02 | $11.75 | $11.76 | $11.60 | $11.70 | $11.67 | 4,110,110 |
| 2021-09-01 | $11.72 | $11.95 | $11.56 | $11.77 | $11.74 | 5,641,510 |
| 2021-08-31 | $11.70 | $11.81 | $11.57 | $11.74 | $11.71 | 3,794,490 |
| 2021-08-30 | $12.04 | $12.14 | $11.70 | $11.73 | $11.70 | 6,273,710 |
| 2021-08-27 | $11.83 | $12.00 | $11.80 | $12.00 | $11.97 | 4,059,620 |
| 2021-08-26 | $11.91 | $12.00 | $11.83 | $11.87 | $11.84 | 3,957,280 |
| 2021-08-25 | $11.83 | $11.94 | $11.71 | $11.92 | $11.89 | 4,387,010 |
| 2021-08-24 | $11.94 | $11.99 | $11.82 | $11.88 | $11.85 | 3,965,500 |
| 2021-08-23 | $11.76 | $12.02 | $11.75 | $11.89 | $11.86 | 5,492,590 |
| 2021-08-20 | $11.66 | $11.92 | $11.42 | $11.89 | $11.86 | 6,315,910 |
| 2021-08-19 | $11.63 | $11.89 | $11.53 | $11.71 | $11.68 | 3,340,700 |
| 2021-08-18 | $11.64 | $11.67 | $11.53 | $11.66 | $11.63 | 2,408,200 |
| 2021-08-17 | $11.91 | $11.91 | $11.61 | $11.65 | $11.62 | 4,672,220 |
| 2021-08-16 | $11.78 | $11.97 | $11.69 | $11.91 | $11.88 | 6,293,070 |
| 2021-08-13 | $11.62 | $11.77 | $11.53 | $11.70 | $11.67 | 4,598,230 |
| 2021-08-12 | $11.43 | $11.73 | $11.39 | $11.68 | $11.65 | 7,525,740 |
| 2021-08-11 | $11.34 | $11.50 | $11.32 | $11.42 | $11.39 | 4,144,960 |
| 2021-08-10 | $11.30 | $11.34 | $11.28 | $11.34 | $11.31 | 2,135,600 |
| 2021-08-09 | $11.28 | $11.36 | $11.07 | $11.36 | $11.33 | 4,093,940 |
| 2021-08-06 | $11.30 | $11.44 | $11.30 | $11.36 | $11.33 | 3,449,910 |
| 2021-08-05 | $11.37 | $11.38 | $11.30 | $11.34 | $11.31 | 1,940,700 |
| 2021-08-04 | $11.30 | $11.41 | $11.26 | $11.37 | $11.34 | 1,976,900 |
| 2021-08-03 | $11.30 | $11.42 | $11.30 | $11.33 | $11.30 | 2,922,300 |
| 2021-08-02 | $11.44 | $11.50 | $11.22 | $11.40 | $11.37 | 4,081,330 |
| 2021-07-30 | $11.52 | $11.58 | $11.38 | $11.45 | $11.42 | 2,830,890 |
| 2021-07-29 | $11.43 | $11.60 | $11.30 | $11.50 | $11.47 | 3,995,390 |
| 2021-07-28 | $12.05 | $12.18 | $11.18 | $11.45 | $11.42 | 5,932,690 |
| 2021-07-27 | $12.25 | $12.40 | $12.16 | $12.18 | $12.15 | 4,421,960 |
| 2021-07-26 | $12.33 | $12.34 | $12.13 | $12.22 | $12.19 | 3,675,580 |
| 2021-07-23 | $12.32 | $12.45 | $12.25 | $12.34 | $12.31 | 3,262,450 |
| 2021-07-22 | $12.31 | $12.36 | $12.23 | $12.33 | $12.30 | 2,040,630 |
| 2021-07-21 | $12.25 | $12.34 | $12.21 | $12.31 | $12.28 | 2,198,900 |
| 2021-07-20 | $12.22 | $12.34 | $12.16 | $12.30 | $12.27 | 2,436,660 |
| 2021-07-19 | $12.40 | $12.45 | $12.17 | $12.24 | $12.21 | 3,888,060 |
| 2021-07-16 | $12.52 | $12.55 | $12.44 | $12.47 | $12.44 | 2,342,100 |
| 2021-07-15 | $12.47 | $12.59 | $12.40 | $12.55 | $12.52 | 4,223,200 |
| 2021-07-14 | $12.46 | $12.48 | $12.41 | $12.43 | $12.40 | 2,441,900 |
| 2021-07-13 | $12.52 | $12.60 | $12.45 | $12.48 | $12.45 | 2,511,370 |
| 2021-07-12 | $12.60 | $12.68 | $12.48 | $12.52 | $12.49 | 4,020,300 |
| 2021-07-09 | $12.46 | $12.58 | $12.42 | $12.57 | $12.54 | 3,879,730 |
| 2021-07-08 | $12.60 | $12.60 | $12.41 | $12.44 | $12.41 | 3,163,600 |
| 2021-07-07 | $12.61 | $12.64 | $12.56 | $12.61 | $12.58 | 1,594,850 |
| 2021-07-06 | $12.64 | $12.68 | $12.52 | $12.67 | $12.64 | 2,955,740 |
| 2021-07-05 | $12.52 | $12.65 | $12.50 | $12.64 | $12.61 | 2,937,720 |
| 2021-07-01 | $12.53 | $12.57 | $12.48 | $12.48 | $12.45 | 1,676,340 |
| 2021-06-30 | $12.50 | $12.52 | $12.46 | $12.51 | $12.48 | 1,593,830 |
| 2021-06-29 | $12.56 | $12.58 | $12.50 | $12.51 | $12.48 | 1,951,990 |
| 2021-06-28 | $12.64 | $12.64 | $12.55 | $12.56 | $12.53 | 1,684,100 |
| 2021-06-25 | $12.54 | $12.64 | $12.50 | $12.64 | $12.61 | 2,141,590 |
| 2021-06-24 | $12.60 | $12.65 | $12.53 | $12.55 | $12.52 | 2,275,740 |
| 2021-06-23 | $12.72 | $12.74 | $12.61 | $12.64 | $12.61 | 2,161,840 |
| 2021-06-22 | $12.63 | $12.75 | $12.63 | $12.74 | $12.71 | 3,486,260 |
| 2021-06-21 | $12.51 | $12.65 | $12.50 | $12.63 | $12.60 | 2,523,690 |
| 2021-06-18 | $12.51 | $12.58 | $12.43 | $12.58 | $12.55 | 1,978,020 |
| 2021-06-17 | $12.57 | $12.62 | $12.55 | $12.60 | $12.53 | 2,293,350 |
| 2021-06-16 | $12.61 | $12.68 | $12.55 | $12.65 | $12.58 | 1,843,210 |
| 2021-06-15 | $12.65 | $12.68 | $12.58 | $12.63 | $12.56 | 3,789,210 |
| 2021-06-14 | $12.77 | $12.77 | $12.77 | $12.77 | $12.70 | 0 |
| 2021-06-11 | $12.80 | $12.80 | $12.70 | $12.77 | $12.70 | 3,219,640 |
| 2021-06-10 | $12.78 | $12.80 | $12.71 | $12.75 | $12.68 | 3,234,170 |
| 2021-06-09 | $12.78 | $12.84 | $12.76 | $12.81 | $12.74 | 2,168,100 |
| 2021-06-08 | $12.86 | $12.89 | $12.77 | $12.81 | $12.74 | 1,945,100 |
| 2021-06-07 | $12.88 | $12.88 | $12.78 | $12.83 | $12.76 | 2,097,250 |
| 2021-06-04 | $12.72 | $12.79 | $12.65 | $12.79 | $12.72 | 3,827,750 |
| 2021-06-03 | $12.88 | $12.91 | $12.79 | $12.81 | $12.74 | 2,759,900 |
| 2021-06-02 | $13.00 | $13.00 | $12.83 | $12.83 | $12.76 | 5,319,850 |
| 2021-06-01 | $13.04 | $13.09 | $12.96 | $13.07 | $13.00 | 4,126,810 |
| 2021-05-31 | $13.07 | $13.12 | $13.00 | $13.04 | $12.97 | 4,080,720 |
| 2021-05-28 | $13.09 | $13.17 | $12.99 | $13.00 | $12.93 | 4,237,210 |
| 2021-05-27 | $13.09 | $13.14 | $13.02 | $13.11 | $13.04 | 6,041,080 |
| 2021-05-26 | $13.15 | $13.57 | $13.06 | $13.29 | $13.22 | 11,762,130 |
| 2021-05-25 | $13.05 | $13.05 | $12.91 | $13.05 | $12.98 | 3,387,860 |
| 2021-05-24 | $13.02 | $13.20 | $12.99 | $13.05 | $12.98 | 3,594,070 |
| 2021-05-21 | $13.10 | $13.10 | $12.95 | $13.01 | $12.94 | 5,512,760 |
| 2021-05-20 | $12.81 | $13.35 | $12.72 | $13.13 | $13.06 | 13,252,130 |
| 2021-05-19 | $12.80 | $12.92 | $12.78 | $12.82 | $12.75 | 3,086,450 |
| 2021-05-18 | $13.05 | $13.08 | $12.91 | $12.92 | $12.85 | 5,403,200 |
| 2021-05-17 | $12.89 | $12.93 | $12.79 | $12.84 | $12.77 | 4,407,150 |
| 2021-05-14 | $12.73 | $12.82 | $12.68 | $12.82 | $12.75 | 4,044,370 |
| 2021-05-13 | $12.75 | $12.84 | $12.71 | $12.72 | $12.65 | 4,334,900 |
| 2021-05-12 | $12.76 | $12.89 | $12.72 | $12.88 | $12.81 | 3,540,110 |
| 2021-05-11 | $13.05 | $13.07 | $12.75 | $12.86 | $12.79 | 7,938,100 |
| 2021-05-10 | $13.15 | $13.29 | $12.99 | $13.21 | $13.14 | 11,206,100 |
| 2021-05-07 | $12.83 | $13.09 | $12.77 | $12.93 | $12.86 | 10,728,250 |
| 2021-05-06 | $12.55 | $12.69 | $12.55 | $12.66 | $12.59 | 2,507,610 |
| 2021-05-05 | $12.52 | $12.52 | $12.52 | $12.52 | $12.45 | 0 |
| 2021-05-04 | $12.52 | $12.52 | $12.52 | $12.52 | $12.45 | 0 |
| 2021-04-30 | $12.65 | $12.65 | $12.50 | $12.52 | $12.45 | 3,202,360 |
| 2021-04-29 | $12.65 | $12.70 | $12.61 | $12.67 | $12.60 | 2,395,260 |
| 2021-04-28 | $12.58 | $12.62 | $12.54 | $12.60 | $12.53 | 2,146,660 |
| 2021-04-27 | $12.79 | $12.79 | $12.55 | $12.62 | $12.55 | 4,809,750 |
| 2021-04-26 | $12.78 | $12.85 | $12.76 | $12.79 | $12.72 | 3,269,810 |
| 2021-04-23 | $12.86 | $12.87 | $12.78 | $12.82 | $12.75 | 3,177,770 |
| 2021-04-22 | $13.00 | $13.03 | $12.86 | $12.90 | $12.83 | 3,713,870 |
| 2021-04-21 | $13.00 | $13.04 | $12.90 | $12.94 | $12.87 | 5,548,450 |
| 2021-04-20 | $13.10 | $13.20 | $13.06 | $13.10 | $13.03 | 4,382,970 |
| 2021-04-19 | $13.14 | $13.15 | $13.03 | $13.15 | $13.08 | 4,148,130 |
| 2021-04-16 | $13.01 | $13.23 | $13.01 | $13.05 | $12.98 | 4,693,490 |
| 2021-04-15 | $12.98 | $13.01 | $12.87 | $12.96 | $12.89 | 3,454,300 |
| 2021-04-14 | $12.96 | $13.03 | $12.94 | $13.01 | $12.94 | 2,639,130 |
| 2021-04-13 | $13.08 | $13.12 | $12.93 | $12.96 | $12.89 | 3,701,500 |
| 2021-04-12 | $13.16 | $13.30 | $13.07 | $13.10 | $13.03 | 4,575,490 |
| 2021-04-09 | $13.33 | $13.45 | $13.21 | $13.23 | $13.16 | 5,836,160 |
| 2021-04-08 | $13.19 | $13.37 | $13.12 | $13.27 | $13.20 | 5,810,480 |
| 2021-04-07 | $13.27 | $13.32 | $13.17 | $13.22 | $13.15 | 4,535,020 |
| 2021-04-06 | $13.13 | $13.27 | $13.11 | $13.25 | $13.18 | 5,377,090 |
| 2021-04-05 | $13.12 | $13.12 | $13.12 | $13.12 | $13.05 | 0 |
| 2021-04-02 | $13.13 | $13.20 | $13.04 | $13.12 | $13.05 | 4,692,020 |
| 2021-04-01 | $13.00 | $13.10 | $12.95 | $13.02 | $12.95 | 3,008,480 |
| 2021-03-31 | $13.15 | $13.15 | $12.94 | $12.98 | $12.91 | 6,090,430 |
| 2021-03-30 | $13.04 | $13.28 | $12.88 | $13.27 | $13.20 | 7,614,500 |
| 2021-03-29 | $13.14 | $13.19 | $13.07 | $13.09 | $13.02 | 3,405,410 |
| 2021-03-26 | $13.02 | $13.17 | $13.02 | $13.14 | $13.07 | 4,177,140 |
| 2021-03-25 | $13.38 | $13.38 | $13.10 | $13.14 | $13.07 | 6,784,050 |
| 2021-03-24 | $12.96 | $13.66 | $12.89 | $13.41 | $13.34 | 15,405,510 |
| 2021-03-23 | $13.00 | $13.08 | $12.83 | $12.88 | $12.81 | 7,063,640 |
| 2021-03-22 | $13.38 | $13.38 | $13.21 | $13.27 | $13.20 | 4,804,690 |
| 2021-03-19 | $13.05 | $13.43 | $13.00 | $13.40 | $13.33 | 6,348,000 |
| 2021-03-18 | $13.19 | $13.38 | $13.18 | $13.28 | $13.21 | 5,828,830 |
| 2021-03-17 | $13.00 | $13.13 | $12.97 | $13.12 | $13.05 | 3,536,930 |
| 2021-03-16 | $12.90 | $13.12 | $12.85 | $13.09 | $13.02 | 4,655,380 |
| 2021-03-15 | $12.98 | $13.05 | $12.84 | $12.90 | $12.83 | 4,682,800 |
| 2021-03-12 | $12.94 | $13.01 | $12.75 | $12.90 | $12.83 | 4,787,140 |
| 2021-03-11 | $12.78 | $13.04 | $12.69 | $13.01 | $12.94 | 5,762,140 |
| 2021-03-10 | $12.94 | $12.94 | $12.64 | $12.68 | $12.61 | 3,660,320 |
| 2021-03-09 | $12.97 | $13.02 | $12.55 | $12.73 | $12.66 | 6,761,090 |
| 2021-03-08 | $13.19 | $13.25 | $13.04 | $13.06 | $12.99 | 4,760,590 |
| 2021-03-05 | $13.22 | $13.22 | $12.93 | $13.07 | $13.00 | 5,907,280 |
| 2021-03-04 | $13.12 | $13.40 | $13.11 | $13.22 | $13.15 | 5,368,490 |
| 2021-03-03 | $13.14 | $13.32 | $13.11 | $13.26 | $13.19 | 4,731,650 |
| 2021-03-02 | $13.11 | $13.19 | $13.01 | $13.15 | $13.08 | 5,430,500 |
| 2021-03-01 | $13.08 | $13.30 | $12.91 | $13.27 | $13.20 | 6,018,270 |
| 2021-02-26 | $13.02 | $13.17 | $12.93 | $13.06 | $12.99 | 6,298,240 |
| 2021-02-25 | $13.48 | $13.53 | $13.23 | $13.26 | $13.19 | 6,366,700 |
| 2021-02-24 | $13.70 | $13.83 | $13.15 | $13.31 | $13.24 | 11,560,020 |
| 2021-02-23 | $14.07 | $14.12 | $13.70 | $13.77 | $13.70 | 15,306,790 |
| 2021-02-22 | $13.27 | $14.14 | $13.27 | $13.77 | $13.70 | 21,595,680 |
| 2021-02-19 | $12.99 | $13.25 | $12.90 | $13.20 | $13.13 | 8,104,720 |
| 2021-02-18 | $12.70 | $13.20 | $12.70 | $13.09 | $13.02 | 6,634,400 |
| 2021-02-17 | $12.80 | $12.80 | $12.80 | $12.80 | $12.73 | 0 |
| 2021-02-16 | $12.80 | $12.80 | $12.80 | $12.80 | $12.73 | 0 |
| 2021-02-15 | $12.80 | $12.80 | $12.80 | $12.80 | $12.73 | 0 |
| 2021-02-12 | $12.80 | $12.80 | $12.80 | $12.80 | $12.73 | 0 |
| 2021-02-11 | $12.80 | $12.80 | $12.80 | $12.80 | $12.73 | 0 |
| 2021-02-10 | $12.70 | $12.86 | $12.66 | $12.80 | $12.73 | 2,362,530 |
| 2021-02-09 | $12.64 | $12.82 | $12.64 | $12.73 | $12.66 | 2,376,760 |
| 2021-02-08 | $12.59 | $12.79 | $12.49 | $12.63 | $12.56 | 2,381,710 |
| 2021-02-05 | $12.52 | $12.61 | $12.48 | $12.48 | $12.41 | 2,960,850 |
| 2021-02-04 | $12.99 | $13.00 | $12.52 | $12.67 | $12.60 | 5,048,120 |
| 2021-02-03 | $12.90 | $13.07 | $12.82 | $13.05 | $12.98 | 3,129,760 |
| 2021-02-02 | $13.22 | $13.25 | $12.97 | $13.00 | $12.93 | 4,780,800 |
| 2021-02-01 | $13.41 | $13.53 | $13.20 | $13.32 | $13.25 | 7,335,080 |
| 2021-01-29 | $12.92 | $13.23 | $12.82 | $13.21 | $13.14 | 6,532,830 |
| 2021-01-28 | $12.86 | $13.19 | $12.81 | $12.90 | $12.83 | 3,920,790 |
| 2021-01-27 | $12.98 | $13.09 | $12.88 | $12.89 | $12.82 | 3,632,360 |
| 2021-01-26 | $12.75 | $13.43 | $12.65 | $13.26 | $13.19 | 7,343,410 |
| 2021-01-25 | $12.85 | $12.95 | $12.78 | $12.79 | $12.72 | 2,922,900 |
| 2021-01-22 | $13.01 | $13.06 | $12.78 | $12.89 | $12.82 | 3,728,900 |
| 2021-01-21 | $13.16 | $13.16 | $13.04 | $13.06 | $12.99 | 3,196,740 |
| 2021-01-20 | $13.03 | $13.09 | $12.98 | $13.05 | $12.98 | 2,623,200 |
| 2021-01-19 | $13.02 | $13.06 | $12.95 | $13.01 | $12.94 | 3,054,900 |
| 2021-01-18 | $12.85 | $13.00 | $12.81 | $12.98 | $12.91 | 2,969,470 |
| 2021-01-15 | $12.83 | $12.95 | $12.83 | $12.94 | $12.87 | 2,751,350 |
| 2021-01-14 | $12.81 | $12.88 | $12.72 | $12.86 | $12.79 | 2,776,550 |
| 2021-01-13 | $12.85 | $12.93 | $12.79 | $12.81 | $12.74 | 3,171,850 |
| 2021-01-12 | $12.74 | $12.91 | $12.72 | $12.89 | $12.82 | 4,494,450 |
| 2021-01-11 | $13.04 | $13.07 | $12.78 | $12.82 | $12.75 | 6,222,250 |
| 2021-01-08 | $13.46 | $13.46 | $13.08 | $13.19 | $13.12 | 6,149,760 |
| 2021-01-07 | $13.36 | $13.54 | $13.22 | $13.47 | $13.40 | 5,834,400 |
| 2021-01-06 | $13.61 | $13.62 | $13.38 | $13.40 | $13.33 | 5,568,770 |
| 2021-01-05 | $13.75 | $13.75 | $13.50 | $13.61 | $13.54 | 5,740,070 |
| 2021-01-04 | $13.60 | $13.73 | $13.56 | $13.68 | $13.61 | 5,303,360 |
| 2021-01-01 | $13.49 | $13.49 | $13.49 | $13.49 | $13.42 | 0 |
| 2020-12-31 | $13.43 | $13.56 | $13.39 | $13.49 | $13.42 | 3,147,380 |
| 2020-12-30 | $13.31 | $13.42 | $13.31 | $13.36 | $13.29 | 2,221,530 |
| 2020-12-29 | $13.50 | $13.50 | $13.33 | $13.36 | $13.29 | 3,405,860 |
| 2020-12-28 | $13.64 | $13.70 | $13.48 | $13.48 | $13.41 | 3,179,130 |
| 2020-12-25 | $13.39 | $13.57 | $13.36 | $13.50 | $13.43 | 2,447,600 |
| 2020-12-24 | $13.68 | $13.70 | $13.32 | $13.43 | $13.36 | 4,552,400 |
| 2020-12-23 | $13.63 | $13.76 | $13.62 | $13.69 | $13.62 | 3,584,540 |
| 2020-12-22 | $13.98 | $14.00 | $13.63 | $13.69 | $13.62 | 7,011,030 |
| 2020-12-21 | $13.93 | $14.17 | $13.90 | $14.11 | $14.03 | 6,886,700 |
| 2020-12-18 | $13.98 | $13.99 | $13.88 | $13.93 | $13.85 | 3,383,400 |
| 2020-12-17 | $13.80 | $13.93 | $13.75 | $13.92 | $13.84 | 3,305,820 |
| 2020-12-16 | $13.89 | $13.99 | $13.81 | $13.81 | $13.73 | 2,361,000 |
| 2020-12-15 | $13.80 | $13.95 | $13.74 | $13.93 | $13.85 | 2,469,560 |
| 2020-12-14 | $13.68 | $13.95 | $13.60 | $13.87 | $13.79 | 3,187,720 |
| 2020-12-11 | $13.85 | $13.96 | $13.67 | $13.78 | $13.71 | 4,123,150 |
| 2020-12-10 | $13.80 | $13.90 | $13.74 | $13.85 | $13.77 | 4,244,610 |
| 2020-12-09 | $14.21 | $14.25 | $13.92 | $13.92 | $13.84 | 6,582,880 |
| 2020-12-08 | $14.20 | $14.27 | $14.15 | $14.24 | $14.16 | 5,999,270 |
| 2020-12-07 | $14.11 | $14.18 | $14.04 | $14.11 | $14.03 | 3,150,870 |
| 2020-12-04 | $14.12 | $14.25 | $14.12 | $14.15 | $14.07 | 3,785,860 |
| 2020-12-03 | $14.23 | $14.30 | $14.06 | $14.16 | $14.08 | 4,593,200 |
| 2020-12-02 | $14.35 | $14.38 | $14.17 | $14.22 | $14.14 | 5,507,320 |
| 2020-12-01 | $14.00 | $14.20 | $14.00 | $14.17 | $14.09 | 4,639,380 |
| 2020-11-30 | $13.99 | $14.14 | $13.92 | $14.11 | $14.03 | 5,993,830 |
| 2020-11-27 | $14.10 | $14.19 | $14.00 | $14.12 | $14.04 | 4,146,880 |
| 2020-11-26 | $14.04 | $14.16 | $14.03 | $14.10 | $14.02 | 4,930,920 |
| 2020-11-25 | $14.15 | $14.25 | $14.07 | $14.09 | $14.01 | 6,827,610 |
| 2020-11-24 | $14.30 | $14.34 | $14.15 | $14.24 | $14.16 | 7,934,470 |
| 2020-11-23 | $14.37 | $14.62 | $14.32 | $14.47 | $14.39 | 10,105,020 |
| 2020-11-20 | $14.06 | $14.49 | $14.06 | $14.44 | $14.36 | 6,952,560 |
| 2020-11-19 | $14.08 | $14.12 | $14.00 | $14.10 | $14.02 | 4,051,010 |
| 2020-11-18 | $14.18 | $14.35 | $14.13 | $14.21 | $14.13 | 3,844,300 |
| 2020-11-17 | $14.26 | $14.36 | $14.16 | $14.19 | $14.11 | 4,146,070 |
| 2020-11-16 | $14.09 | $14.51 | $14.09 | $14.32 | $14.24 | 7,085,710 |
| 2020-11-13 | $14.04 | $14.14 | $14.01 | $14.08 | $14.00 | 3,096,490 |
| 2020-11-12 | $14.01 | $14.08 | $13.96 | $14.03 | $13.95 | 2,860,280 |
| 2020-11-11 | $14.07 | $14.12 | $14.03 | $14.07 | $13.99 | 3,898,470 |
| 2020-11-10 | $14.02 | $14.15 | $13.98 | $14.12 | $14.04 | 8,168,110 |
| 2020-11-09 | $14.50 | $14.60 | $14.27 | $14.53 | $14.45 | 10,050,040 |
| 2020-11-06 | $14.66 | $14.75 | $14.42 | $14.51 | $14.43 | 11,821,330 |
| 2020-11-05 | $14.39 | $14.54 | $14.28 | $14.47 | $14.39 | 6,517,040 |
| 2020-11-04 | $14.40 | $14.51 | $14.22 | $14.39 | $14.31 | 8,081,160 |
| 2020-11-03 | $13.90 | $14.42 | $13.84 | $14.41 | $14.33 | 9,318,120 |
| 2020-11-02 | $13.73 | $13.86 | $13.63 | $13.84 | $13.76 | 3,403,520 |
| 2020-10-30 | $13.90 | $13.96 | $13.66 | $13.69 | $13.62 | 4,956,380 |
| 2020-10-29 | $13.90 | $13.97 | $13.73 | $13.96 | $13.88 | 4,922,600 |
| 2020-10-28 | $14.11 | $14.27 | $14.01 | $14.23 | $14.15 | 4,750,500 |
| 2020-10-27 | $14.06 | $14.19 | $14.01 | $14.13 | $14.05 | 3,041,230 |
| 2020-10-26 | $14.11 | $14.16 | $13.93 | $14.06 | $13.98 | 3,582,040 |
| 2020-10-23 | $14.12 | $14.29 | $14.12 | $14.19 | $14.11 | 3,244,820 |
| 2020-10-22 | $14.47 | $14.48 | $14.20 | $14.31 | $14.23 | 5,068,220 |
| 2020-10-21 | $14.42 | $14.59 | $14.40 | $14.53 | $14.45 | 6,932,060 |
| 2020-10-20 | $14.40 | $14.44 | $14.29 | $14.38 | $14.30 | 4,946,790 |
| 2020-10-19 | $14.36 | $14.58 | $14.26 | $14.56 | $14.48 | 7,135,120 |
| 2020-10-16 | $14.39 | $14.53 | $14.31 | $14.42 | $14.34 | 4,303,740 |
| 2020-10-15 | $14.24 | $14.43 | $14.24 | $14.32 | $14.24 | 3,774,100 |
| 2020-10-14 | $14.32 | $14.39 | $14.27 | $14.34 | $14.26 | 5,097,270 |
| 2020-10-13 | $14.49 | $14.59 | $14.31 | $14.51 | $14.43 | 6,459,210 |
| 2020-10-12 | $14.44 | $14.63 | $14.36 | $14.59 | $14.51 | 7,751,230 |
| 2020-10-09 | $14.15 | $14.36 | $14.12 | $14.31 | $14.23 | 5,062,840 |
| 2020-10-08 | $14.10 | $14.10 | $14.10 | $14.10 | $14.02 | 0 |
| 2020-10-07 | $14.10 | $14.10 | $14.10 | $14.10 | $14.02 | 0 |
| 2020-10-06 | $14.10 | $14.10 | $14.10 | $14.10 | $14.02 | 0 |
| 2020-10-05 | $14.10 | $14.10 | $14.10 | $14.10 | $14.02 | 0 |
| 2020-10-02 | $14.10 | $14.10 | $14.10 | $14.10 | $14.02 | 0 |
| 2020-10-01 | $14.10 | $14.10 | $14.10 | $14.10 | $14.02 | 0 |
| 2020-09-30 | $14.17 | $14.26 | $14.04 | $14.10 | $14.02 | 3,974,130 |
| 2020-09-29 | $14.20 | $14.30 | $14.05 | $14.14 | $14.06 | 4,823,620 |
| 2020-09-28 | $14.05 | $14.26 | $13.92 | $14.13 | $14.05 | 4,938,690 |
| 2020-09-25 | $14.00 | $14.19 | $13.91 | $14.06 | $13.98 | 3,997,630 |
| 2020-09-24 | $14.10 | $14.19 | $13.89 | $13.90 | $13.82 | 6,764,910 |
| 2020-09-23 | $14.30 | $14.43 | $14.21 | $14.26 | $14.18 | 4,320,300 |
| 2020-09-22 | $14.27 | $14.45 | $14.20 | $14.33 | $14.25 | 5,767,750 |
| 2020-09-21 | $14.55 | $14.68 | $14.45 | $14.67 | $14.59 | 4,662,880 |
| 2020-09-18 | $14.38 | $14.56 | $14.34 | $14.54 | $14.46 | 5,206,630 |
| 2020-09-17 | $14.52 | $14.59 | $14.20 | $14.36 | $14.28 | 6,378,550 |
| 2020-09-16 | $14.66 | $14.72 | $14.55 | $14.60 | $14.52 | 5,121,920 |
| 2020-09-15 | $14.61 | $15.01 | $14.57 | $14.88 | $14.80 | 8,681,190 |
| 2020-09-14 | $14.49 | $14.67 | $14.38 | $14.55 | $14.47 | 4,655,400 |
| 2020-09-11 | $14.46 | $14.49 | $14.21 | $14.45 | $14.37 | 6,090,820 |
| 2020-09-10 | $14.87 | $14.99 | $14.35 | $14.47 | $14.39 | 7,623,040 |
| 2020-09-09 | $14.80 | $14.92 | $14.55 | $14.72 | $14.64 | 7,398,450 |
| 2020-09-08 | $15.21 | $15.28 | $14.61 | $14.97 | $14.89 | 11,833,300 |
| 2020-09-07 | $15.21 | $15.58 | $15.16 | $15.29 | $15.21 | 9,779,070 |
| 2020-09-04 | $15.15 | $15.41 | $15.09 | $15.37 | $15.29 | 7,577,260 |
| 2020-09-03 | $15.15 | $15.37 | $15.14 | $15.25 | $15.17 | 8,195,890 |
| 2020-09-02 | $15.71 | $15.71 | $15.38 | $15.41 | $15.33 | 14,788,080 |
| 2020-09-01 | $15.69 | $16.03 | $15.55 | $15.99 | $15.90 | 16,733,200 |
| 2020-08-31 | $15.60 | $15.96 | $15.49 | $15.63 | $15.55 | 13,822,750 |
| 2020-08-28 | $15.28 | $15.59 | $15.08 | $15.52 | $15.44 | 9,792,330 |
| 2020-08-27 | $15.30 | $15.39 | $15.14 | $15.31 | $15.23 | 6,148,070 |
| 2020-08-26 | $15.13 | $15.39 | $14.96 | $15.13 | $15.05 | 6,402,430 |
| 2020-08-25 | $15.23 | $15.28 | $15.07 | $15.21 | $15.13 | 7,064,730 |
| 2020-08-24 | $15.06 | $15.38 | $14.98 | $15.34 | $15.26 | 6,904,230 |
| 2020-08-21 | $15.25 | $15.34 | $15.03 | $15.14 | $15.06 | 6,222,770 |
| 2020-08-20 | $15.01 | $15.46 | $14.92 | $15.18 | $15.10 | 9,475,850 |
| 2020-08-19 | $15.83 | $15.93 | $15.43 | $15.43 | $15.35 | 14,339,730 |
| 2020-08-18 | $15.81 | $16.13 | $15.65 | $16.04 | $15.95 | 21,923,970 |
| 2020-08-17 | $15.04 | $15.60 | $14.95 | $15.59 | $15.51 | 13,431,410 |
| 2020-08-14 | $15.14 | $15.32 | $14.91 | $15.14 | $15.06 | 9,323,250 |
| 2020-08-13 | $15.00 | $15.15 | $14.92 | $15.08 | $15.00 | 11,345,250 |
| 2020-08-12 | $14.69 | $15.08 | $14.60 | $15.04 | $14.96 | 21,202,570 |
| 2020-08-11 | $15.80 | $16.08 | $15.41 | $15.48 | $15.40 | 21,250,040 |
| 2020-08-10 | $16.17 | $16.33 | $15.95 | $16.11 | $16.02 | 21,870,690 |
| 2020-08-07 | $17.67 | $18.00 | $16.50 | $16.70 | $16.61 | 36,641,770 |
| 2020-08-06 | $17.00 | $18.35 | $16.72 | $17.48 | $17.39 | 46,610,420 |
| 2020-08-05 | $16.79 | $17.10 | $16.46 | $16.98 | $16.89 | 37,303,950 |
| 2020-08-04 | $16.66 | $16.89 | $16.27 | $16.34 | $16.25 | 26,558,820 |
| 2020-08-03 | $16.60 | $16.97 | $16.25 | $16.71 | $16.62 | 35,261,520 |
| 2020-07-31 | $16.48 | $17.38 | $16.33 | $17.00 | $16.91 | 39,687,590 |
| 2020-07-30 | $16.95 | $17.65 | $16.51 | $16.59 | $16.50 | 37,152,370 |
| 2020-07-29 | $16.39 | $17.25 | $16.14 | $17.20 | $17.11 | 38,396,860 |
| 2020-07-28 | $17.66 | $17.98 | $16.00 | $16.39 | $16.30 | 55,783,680 |
| 2020-07-27 | $15.79 | $16.87 | $15.48 | $16.87 | $16.78 | 53,155,940 |
| 2020-07-24 | $15.19 | $15.74 | $14.92 | $15.34 | $15.26 | 39,128,620 |
| 2020-07-23 | $15.09 | $15.27 | $14.73 | $15.01 | $14.93 | 19,996,460 |
| 2020-07-22 | $15.41 | $15.50 | $14.89 | $14.92 | $14.84 | 24,799,110 |
| 2020-07-21 | $14.60 | $14.75 | $14.48 | $14.72 | $14.64 | 12,295,730 |
| 2020-07-20 | $14.19 | $14.49 | $14.19 | $14.47 | $14.39 | 10,155,980 |
| 2020-07-17 | $14.11 | $14.27 | $14.01 | $14.17 | $14.09 | 7,540,790 |
| 2020-07-16 | $14.70 | $14.77 | $14.08 | $14.15 | $14.07 | 13,715,110 |
| 2020-07-15 | $14.90 | $14.94 | $14.66 | $14.70 | $14.62 | 12,220,640 |
| 2020-07-14 | $14.85 | $15.04 | $14.61 | $14.79 | $14.71 | 15,384,200 |
| 2020-07-13 | $14.88 | $15.16 | $14.72 | $15.05 | $14.97 | 17,634,030 |
| 2020-07-10 | $15.34 | $15.34 | $14.76 | $14.78 | $14.70 | 25,796,680 |
| 2020-07-09 | $14.98 | $15.75 | $14.96 | $15.54 | $15.46 | 33,929,900 |
| 2020-07-08 | $14.70 | $14.85 | $14.46 | $14.75 | $14.67 | 21,504,250 |
| 2020-07-07 | $14.66 | $14.92 | $14.51 | $14.55 | $14.47 | 24,784,310 |
| 2020-07-06 | $14.10 | $14.54 | $14.05 | $14.53 | $14.45 | 21,238,910 |
| 2020-07-03 | $13.95 | $14.12 | $13.91 | $14.10 | $14.02 | 14,894,810 |
| 2020-07-02 | $13.80 | $13.92 | $13.77 | $13.91 | $13.83 | 10,273,250 |
| 2020-07-01 | $13.93 | $14.04 | $13.84 | $13.97 | $13.89 | 11,240,070 |
| 2020-06-30 | $13.85 | $13.86 | $13.72 | $13.83 | $13.75 | 6,808,400 |
| 2020-06-29 | $13.91 | $14.00 | $13.75 | $13.85 | $13.77 | 8,053,800 |
| 2020-06-26 | $13.88 | $13.88 | $13.88 | $13.88 | $13.80 | 0 |
| 2020-06-25 | $13.88 | $13.88 | $13.88 | $13.88 | $13.80 | 0 |
| 2020-06-24 | $13.99 | $14.03 | $13.83 | $13.88 | $13.80 | 10,162,720 |
| 2020-06-23 | $13.90 | $14.02 | $13.76 | $13.77 | $13.70 | 6,920,400 |
| 2020-06-22 | $13.97 | $14.05 | $13.88 | $13.90 | $13.82 | 11,350,390 |
| 2020-06-19 | $13.71 | $13.78 | $13.67 | $13.78 | $13.71 | 4,814,650 |
| 2020-06-18 | $13.80 | $13.80 | $13.67 | $13.71 | $13.64 | 5,856,100 |
| 2020-06-17 | $13.78 | $13.82 | $13.70 | $13.81 | $13.73 | 5,477,490 |
| 2020-06-16 | $13.67 | $13.78 | $13.67 | $13.77 | $13.70 | 4,309,500 |
| 2020-06-15 | $13.76 | $13.83 | $13.65 | $13.69 | $13.62 | 5,824,610 |
| 2020-06-12 | $13.97 | $13.97 | $13.70 | $13.81 | $13.73 | 7,204,820 |
| 2020-06-11 | $13.97 | $14.13 | $13.91 | $14.07 | $13.99 | 9,817,390 |
| 2020-06-10 | $13.88 | $13.98 | $13.84 | $13.89 | $13.81 | 6,481,630 |
| 2020-06-09 | $13.91 | $13.93 | $13.77 | $13.81 | $13.73 | 4,861,900 |
| 2020-06-08 | $13.75 | $13.92 | $13.70 | $13.91 | $13.83 | 5,984,940 |
| 2020-06-05 | $13.82 | $13.86 | $13.75 | $13.78 | $13.71 | 4,045,900 |
| 2020-06-04 | $13.72 | $13.84 | $13.72 | $13.79 | $13.72 | 5,881,920 |
| 2020-06-03 | $13.93 | $13.98 | $13.85 | $13.92 | $13.84 | 6,975,820 |
| 2020-06-02 | $14.05 | $14.14 | $13.95 | $14.03 | $13.95 | 7,196,830 |
| 2020-06-01 | $13.88 | $14.14 | $13.81 | $14.09 | $14.01 | 10,071,670 |
| 2020-05-29 | $13.71 | $13.88 | $13.68 | $13.87 | $13.79 | 6,411,880 |
| 2020-05-28 | $13.70 | $13.90 | $13.57 | $13.80 | $13.73 | 6,721,020 |
| 2020-05-27 | $13.65 | $13.77 | $13.59 | $13.65 | $13.56 | 5,646,570 |
| 2020-05-26 | $13.78 | $13.88 | $13.69 | $13.80 | $13.71 | 5,067,500 |
| 2020-05-25 | $13.59 | $13.84 | $13.58 | $13.66 | $13.57 | 4,954,600 |
| 2020-05-22 | $13.65 | $13.85 | $13.55 | $13.78 | $13.69 | 7,622,110 |
| 2020-05-21 | $14.12 | $14.16 | $13.80 | $13.81 | $13.72 | 12,045,070 |
| 2020-05-20 | $14.19 | $14.42 | $14.15 | $14.26 | $14.16 | 13,667,840 |
| 2020-05-19 | $14.28 | $14.28 | $14.07 | $14.11 | $14.01 | 15,663,320 |
| 2020-05-18 | $14.20 | $14.82 | $14.13 | $14.59 | $14.49 | 25,256,160 |
| 2020-05-15 | $14.06 | $14.10 | $13.90 | $13.97 | $13.87 | 8,370,260 |
| 2020-05-14 | $13.94 | $13.99 | $13.80 | $13.95 | $13.85 | 6,637,300 |
| 2020-05-13 | $13.82 | $13.91 | $13.81 | $13.85 | $13.75 | 3,517,070 |
| 2020-05-12 | $13.86 | $13.92 | $13.72 | $13.82 | $13.73 | 4,357,770 |
| 2020-05-11 | $13.83 | $14.02 | $13.76 | $13.89 | $13.79 | 6,491,820 |
| 2020-05-08 | $14.11 | $14.16 | $13.93 | $13.97 | $13.87 | 8,516,070 |
| 2020-05-07 | $13.68 | $14.05 | $13.61 | $13.88 | $13.78 | 7,741,470 |
| 2020-05-06 | $13.70 | $13.85 | $13.60 | $13.80 | $13.71 | 5,976,920 |
| 2020-05-05 | $13.71 | $13.71 | $13.71 | $13.71 | $13.62 | 0 |
| 2020-05-04 | $13.71 | $13.71 | $13.71 | $13.71 | $13.62 | 0 |
| 2020-05-01 | $13.71 | $13.71 | $13.71 | $13.71 | $13.62 | 0 |
| 2020-04-30 | $13.60 | $13.74 | $13.52 | $13.71 | $13.62 | 6,021,540 |
| 2020-04-29 | $13.40 | $13.63 | $13.37 | $13.56 | $13.47 | 4,745,990 |
| 2020-04-28 | $13.73 | $13.78 | $13.18 | $13.48 | $13.39 | 10,929,360 |
| 2020-04-27 | $14.05 | $14.07 | $13.81 | $13.83 | $13.73 | 10,192,300 |
| 2020-04-24 | $14.30 | $14.48 | $13.96 | $14.15 | $14.05 | 11,951,240 |
| 2020-04-23 | $14.23 | $14.43 | $14.12 | $14.37 | $14.27 | 14,818,350 |
| 2020-04-22 | $13.98 | $14.12 | $13.82 | $14.09 | $13.99 | 10,766,650 |
| 2020-04-21 | $14.40 | $14.58 | $13.86 | $14.07 | $13.97 | 22,931,090 |
| 2020-04-20 | $14.51 | $14.72 | $14.45 | $14.66 | $14.56 | 11,813,760 |
| 2020-04-17 | $15.11 | $15.20 | $14.71 | $14.78 | $14.68 | 21,737,920 |
| 2020-04-16 | $14.90 | $15.38 | $14.87 | $15.30 | $15.19 | 24,504,160 |
| 2020-04-15 | $14.56 | $15.35 | $14.48 | $15.02 | $14.92 | 33,047,400 |
| 2020-04-14 | $14.55 | $14.98 | $14.43 | $14.66 | $14.56 | 21,096,500 |
| 2020-04-13 | $14.29 | $14.40 | $14.10 | $14.33 | $14.23 | 7,850,340 |
| 2020-04-10 | $14.94 | $15.01 | $14.26 | $14.30 | $14.20 | 17,881,150 |
| 2020-04-09 | $14.52 | $14.62 | $14.34 | $14.55 | $14.45 | 10,320,990 |
| 2020-04-08 | $14.37 | $14.75 | $14.26 | $14.58 | $14.48 | 13,464,030 |
| 2020-04-07 | $14.36 | $14.64 | $14.14 | $14.55 | $14.45 | 21,334,320 |
| 2020-04-06 | $13.92 | $13.92 | $13.92 | $13.92 | $13.82 | 0 |
| 2020-04-03 | $14.05 | $14.30 | $13.91 | $13.92 | $13.82 | 9,981,720 |
| 2020-04-02 | $13.86 | $14.08 | $13.81 | $13.99 | $13.89 | 8,824,060 |
| 2020-04-01 | $13.51 | $14.50 | $13.38 | $14.23 | $14.13 | 12,593,590 |
| 2020-03-31 | $13.97 | $14.02 | $13.73 | $13.77 | $13.68 | 8,300,410 |
| 2020-03-30 | $14.11 | $14.39 | $13.90 | $13.91 | $13.81 | 11,831,310 |
| 2020-03-27 | $14.41 | $14.69 | $14.33 | $14.42 | $14.32 | 13,726,720 |
| 2020-03-26 | $14.35 | $14.67 | $14.24 | $14.41 | $14.31 | 15,155,770 |
| 2020-03-25 | $15.28 | $15.30 | $14.56 | $14.58 | $14.48 | 26,088,440 |
| 2020-03-24 | $14.42 | $14.69 | $14.05 | $14.66 | $14.56 | 30,113,790 |
| 2020-03-23 | $13.38 | $13.96 | $13.31 | $13.51 | $13.42 | 10,431,960 |
| 2020-03-20 | $13.27 | $13.82 | $13.21 | $13.76 | $13.67 | 11,065,930 |
| 2020-03-19 | $13.09 | $13.27 | $12.90 | $13.27 | $13.18 | 9,349,680 |
| 2020-03-18 | $13.60 | $13.68 | $13.13 | $13.17 | $13.08 | 9,054,510 |
| 2020-03-17 | $13.63 | $13.75 | $13.00 | $13.37 | $13.28 | 12,151,800 |
| 2020-03-16 | $13.83 | $14.08 | $13.60 | $13.62 | $13.53 | 13,519,860 |
| 2020-03-13 | $13.17 | $13.85 | $13.09 | $13.83 | $13.73 | 18,583,010 |
| 2020-03-12 | $14.59 | $14.67 | $14.20 | $14.32 | $14.22 | 16,805,180 |
| 2020-03-11 | $14.70 | $15.05 | $14.63 | $14.92 | $14.82 | 15,383,970 |
| 2020-03-10 | $14.47 | $14.93 | $14.27 | $14.83 | $14.73 | 19,231,620 |
| 2020-03-09 | $15.80 | $15.87 | $14.80 | $14.84 | $14.74 | 28,146,570 |
| 2020-03-06 | $15.66 | $15.87 | $15.50 | $15.58 | $15.47 | 24,754,240 |
| 2020-03-05 | $15.20 | $15.47 | $15.14 | $15.46 | $15.35 | 18,664,000 |
| 2020-03-04 | $15.50 | $15.60 | $15.16 | $15.28 | $15.17 | 23,701,790 |
| 2020-03-03 | $14.76 | $15.23 | $14.73 | $15.06 | $14.96 | 19,899,520 |
| 2020-03-02 | $14.30 | $14.88 | $14.28 | $14.82 | $14.72 | 21,434,480 |
| 2020-02-28 | $15.14 | $15.60 | $14.51 | $14.56 | $14.46 | 28,571,220 |
| 2020-02-27 | $15.31 | $15.67 | $15.21 | $15.66 | $15.55 | 22,274,710 |
| 2020-02-26 | $15.89 | $16.03 | $15.31 | $15.40 | $15.29 | 29,237,510 |
| 2020-02-25 | $16.00 | $16.94 | $15.80 | $16.11 | $16.00 | 46,266,190 |
| 2020-02-24 | $16.74 | $16.86 | $16.26 | $16.39 | $16.28 | 39,527,990 |
| 2020-02-21 | $15.82 | $16.41 | $15.68 | $16.10 | $15.99 | 36,377,000 |
| 2020-02-20 | $15.46 | $15.67 | $15.35 | $15.52 | $15.41 | 24,588,320 |
| 2020-02-19 | $15.36 | $15.76 | $15.20 | $15.63 | $15.52 | 34,944,030 |
| 2020-02-18 | $14.78 | $15.15 | $14.75 | $15.03 | $14.93 | 22,099,640 |
| 2020-02-17 | $14.65 | $14.80 | $14.54 | $14.77 | $14.67 | 15,733,190 |
| 2020-02-14 | $14.70 | $14.89 | $14.38 | $14.59 | $14.49 | 16,284,260 |
| 2020-02-13 | $14.45 | $14.89 | $14.38 | $14.83 | $14.73 | 23,777,970 |
| 2020-02-12 | $14.31 | $14.52 | $14.25 | $14.45 | $14.35 | 11,078,300 |
| 2020-02-11 | $14.35 | $14.57 | $14.28 | $14.36 | $14.26 | 14,006,030 |
| 2020-02-10 | $14.24 | $14.72 | $14.01 | $14.55 | $14.45 | 20,198,860 |
| 2020-02-07 | $14.33 | $14.59 | $14.21 | $14.26 | $14.16 | 17,309,160 |
| 2020-02-06 | $14.00 | $14.34 | $13.86 | $14.25 | $14.15 | 16,500,470 |
| 2020-02-05 | $13.62 | $14.38 | $13.56 | $14.15 | $14.05 | 19,829,860 |
| 2020-02-04 | $13.34 | $13.84 | $13.34 | $13.78 | $13.69 | 17,038,710 |
| 2020-02-03 | $13.35 | $14.57 | $13.20 | $13.31 | $13.22 | 23,564,190 |
| 2020-01-31 | $14.67 | $14.67 | $14.67 | $14.67 | $14.57 | 0 |
| 2020-01-30 | $14.67 | $14.67 | $14.67 | $14.67 | $14.57 | 0 |
| 2020-01-29 | $14.67 | $14.67 | $14.67 | $14.67 | $14.57 | 0 |
| 2020-01-28 | $14.67 | $14.67 | $14.67 | $14.67 | $14.57 | 0 |
| 2020-01-27 | $14.67 | $14.67 | $14.67 | $14.67 | $14.57 | 0 |
| 2020-01-24 | $14.67 | $14.67 | $14.67 | $14.67 | $14.57 | 0 |
| 2020-01-23 | $15.00 | $15.13 | $14.54 | $14.67 | $14.57 | 13,041,270 |
| 2020-01-22 | $15.14 | $15.14 | $14.70 | $14.86 | $14.76 | 13,239,100 |
| 2020-01-21 | $15.36 | $15.58 | $15.31 | $15.36 | $15.25 | 11,550,340 |
| 2020-01-20 | $15.30 | $15.39 | $15.19 | $15.32 | $15.21 | 9,119,040 |
| 2020-01-17 | $15.25 | $15.49 | $15.21 | $15.39 | $15.28 | 10,723,050 |
| 2020-01-16 | $15.72 | $15.72 | $15.31 | $15.35 | $15.24 | 12,384,900 |
| 2020-01-15 | $15.72 | $15.80 | $15.52 | $15.61 | $15.50 | 11,914,330 |
| 2020-01-14 | $15.56 | $15.82 | $15.48 | $15.75 | $15.64 | 15,230,950 |
| 2020-01-13 | $15.84 | $15.85 | $15.62 | $15.74 | $15.63 | 13,819,170 |
| 2020-01-10 | $16.01 | $16.07 | $15.64 | $15.91 | $15.80 | 21,408,120 |
| 2020-01-09 | $16.01 | $16.39 | $16.01 | $16.17 | $16.06 | 37,137,200 |
| 2020-01-08 | $17.06 | $17.51 | $16.49 | $17.32 | $17.20 | 61,267,490 |
| 2020-01-07 | $16.31 | $16.46 | $16.15 | $16.36 | $16.25 | 29,852,620 |
| 2020-01-06 | $16.51 | $17.16 | $16.20 | $16.93 | $16.81 | 54,288,310 |
| 2020-01-03 | $15.33 | $15.92 | $15.30 | $15.73 | $15.62 | 33,298,850 |
| 2020-01-02 | $15.02 | $15.30 | $14.97 | $15.29 | $15.18 | 15,912,640 |
| 2020-01-01 | $15.10 | $15.10 | $15.10 | $15.10 | $15.00 | 0 |
| 2019-12-31 | $15.09 | $15.19 | $14.98 | $15.10 | $15.00 | 12,407,100 |
| 2019-12-30 | $15.16 | $15.33 | $14.71 | $14.96 | $14.86 | 17,438,100 |
| 2019-12-27 | $15.22 | $15.60 | $15.11 | $15.16 | $15.06 | 25,039,790 |
| 2019-12-26 | $15.08 | $15.32 | $15.04 | $15.18 | $15.08 | 15,614,040 |
| 2019-12-25 | $15.39 | $15.44 | $15.11 | $15.21 | $15.11 | 17,575,300 |
| 2019-12-24 | $15.21 | $15.35 | $15.04 | $15.22 | $15.12 | 16,764,810 |
| 2019-12-23 | $15.23 | $15.47 | $15.13 | $15.27 | $15.17 | 18,638,710 |
| 2019-12-20 | $15.03 | $15.43 | $14.93 | $15.35 | $15.24 | 24,434,540 |
| 2019-12-19 | $15.07 | $15.36 | $14.93 | $15.03 | $14.93 | 19,557,020 |
| 2019-12-18 | $14.60 | $15.40 | $14.58 | $15.24 | $15.14 | 26,907,730 |
| 2019-12-17 | $14.44 | $14.72 | $14.38 | $14.69 | $14.59 | 14,997,030 |
| 2019-12-16 | $14.37 | $14.45 | $14.32 | $14.45 | $14.35 | 8,592,270 |
| 2019-12-13 | $14.33 | $14.42 | $14.30 | $14.41 | $14.31 | 9,977,690 |
| 2019-12-12 | $14.63 | $14.69 | $14.47 | $14.50 | $14.40 | 8,461,740 |
| 2019-12-11 | $14.44 | $14.59 | $14.36 | $14.59 | $14.49 | 10,423,980 |
| 2019-12-10 | $14.46 | $14.47 | $14.33 | $14.44 | $14.34 | 6,929,780 |
| 2019-12-09 | $14.31 | $14.45 | $14.27 | $14.42 | $14.32 | 8,326,890 |
| 2019-12-06 | $14.50 | $14.66 | $14.45 | $14.52 | $14.42 | 9,960,230 |
| 2019-12-05 | $14.50 | $14.62 | $14.43 | $14.56 | $14.46 | 14,079,600 |
| 2019-12-04 | $14.47 | $14.93 | $14.35 | $14.71 | $14.61 | 23,829,210 |
| 2019-12-03 | $14.32 | $14.44 | $14.22 | $14.28 | $14.18 | 8,538,310 |
| 2019-12-02 | $14.30 | $14.41 | $14.21 | $14.25 | $14.15 | 7,954,860 |
| 2019-11-29 | $14.50 | $14.57 | $14.30 | $14.34 | $14.24 | 10,870,390 |
| 2019-11-28 | $14.43 | $14.73 | $14.36 | $14.57 | $14.47 | 16,376,920 |
| 2019-11-27 | $14.37 | $14.54 | $14.26 | $14.46 | $14.36 | 12,480,860 |
| 2019-11-26 | $14.00 | $14.48 | $13.99 | $14.45 | $14.35 | 15,252,590 |
| 2019-11-25 | $14.00 | $14.33 | $13.97 | $14.13 | $14.03 | 8,203,520 |
| 2019-11-22 | $14.05 | $14.43 | $13.97 | $14.19 | $14.09 | 11,960,830 |
| 2019-11-21 | $14.26 | $14.30 | $14.05 | $14.15 | $14.05 | 9,843,630 |
| 2019-11-20 | $13.92 | $14.41 | $13.90 | $14.34 | $14.24 | 14,728,820 |
| 2019-11-19 | $13.90 | $13.96 | $13.86 | $13.95 | $13.85 | 5,674,760 |
| 2019-11-18 | $13.87 | $13.88 | $13.60 | $13.82 | $13.73 | 6,410,110 |
| 2019-11-15 | $14.07 | $14.26 | $13.93 | $13.94 | $13.84 | 7,751,250 |
| 2019-11-14 | $14.14 | $14.15 | $13.96 | $14.15 | $14.05 | 8,043,910 |
| 2019-11-13 | $13.84 | $14.33 | $13.84 | $14.26 | $14.16 | 15,803,560 |
| 2019-11-12 | $14.04 | $14.05 | $13.72 | $13.79 | $13.70 | 7,626,390 |
| 2019-11-11 | $14.14 | $14.21 | $14.00 | $14.03 | $13.93 | 7,020,210 |
| 2019-11-08 | $14.11 | $14.32 | $14.05 | $14.29 | $14.19 | 9,049,610 |
| 2019-11-07 | $14.35 | $14.40 | $14.23 | $14.34 | $14.24 | 5,261,930 |
| 2019-11-06 | $14.32 | $14.49 | $14.25 | $14.38 | $14.28 | 11,415,210 |
| 2019-11-05 | $14.61 | $14.72 | $14.51 | $14.69 | $14.59 | 8,111,390 |
| 2019-11-04 | $14.39 | $14.77 | $14.39 | $14.70 | $14.60 | 10,153,750 |
| 2019-11-01 | $14.53 | $14.55 | $14.37 | $14.50 | $14.40 | 7,194,940 |
| 2019-10-31 | $14.46 | $14.54 | $14.25 | $14.30 | $14.20 | 6,930,650 |
| 2019-10-30 | $14.59 | $14.64 | $14.30 | $14.38 | $14.28 | 8,071,960 |
| 2019-10-29 | $14.64 | $14.76 | $14.57 | $14.59 | $14.49 | 7,879,580 |
| 2019-10-28 | $14.51 | $14.83 | $14.36 | $14.81 | $14.71 | 11,136,970 |
| 2019-10-25 | $14.56 | $14.79 | $14.53 | $14.67 | $14.57 | 11,873,050 |
| 2019-10-24 | $14.64 | $14.69 | $14.30 | $14.40 | $14.30 | 8,224,220 |
| 2019-10-23 | $14.50 | $14.86 | $14.49 | $14.68 | $14.58 | 9,937,550 |
| 2019-10-22 | $14.35 | $14.59 | $14.30 | $14.50 | $14.40 | 5,580,360 |
| 2019-10-21 | $14.47 | $14.55 | $14.19 | $14.51 | $14.41 | 8,007,060 |
| 2019-10-18 | $15.01 | $15.01 | $14.51 | $14.57 | $14.47 | 12,459,180 |
| 2019-10-17 | $15.01 | $15.13 | $14.93 | $15.07 | $14.97 | 6,196,850 |
| 2019-10-16 | $14.98 | $15.17 | $14.85 | $15.02 | $14.92 | 9,088,640 |
| 2019-10-15 | $15.30 | $15.43 | $15.04 | $15.09 | $14.99 | 9,967,600 |
| 2019-10-14 | $15.14 | $15.36 | $15.00 | $15.30 | $15.19 | 11,318,800 |
| 2019-10-11 | $15.12 | $15.44 | $15.10 | $15.38 | $15.27 | 9,758,310 |
| 2019-10-10 | $15.38 | $15.46 | $15.15 | $15.35 | $15.24 | 10,700,280 |
| 2019-10-09 | $15.21 | $15.46 | $15.20 | $15.41 | $15.30 | 15,174,790 |
| 2019-10-08 | $15.00 | $15.15 | $14.75 | $15.12 | $15.02 | 9,262,760 |
| 2019-10-07 | $14.89 | $14.89 | $14.89 | $14.89 | $14.79 | 0 |
| 2019-10-04 | $14.89 | $14.89 | $14.89 | $14.89 | $14.79 | 0 |
| 2019-10-03 | $14.89 | $14.89 | $14.89 | $14.89 | $14.79 | 0 |
| 2019-10-02 | $14.89 | $14.89 | $14.89 | $14.89 | $14.79 | 0 |
| 2019-10-01 | $14.89 | $14.89 | $14.89 | $14.89 | $14.79 | 0 |
| 2019-09-30 | $14.85 | $15.23 | $14.81 | $14.89 | $14.79 | 9,942,640 |
| 2019-09-27 | $14.50 | $15.04 | $14.50 | $14.85 | $14.75 | 12,232,350 |
| 2019-09-26 | $15.47 | $15.55 | $14.72 | $14.83 | $14.73 | 20,454,580 |
| 2019-09-25 | $16.25 | $16.30 | $15.62 | $15.65 | $15.54 | 16,866,980 |
| 2019-09-24 | $15.93 | $16.22 | $15.75 | $16.09 | $15.98 | 16,626,910 |
| 2019-09-23 | $16.25 | $16.46 | $15.78 | $15.85 | $15.74 | 22,714,540 |
| 2019-09-20 | $15.95 | $16.40 | $15.89 | $16.29 | $16.18 | 22,052,920 |
| 2019-09-19 | $15.59 | $16.04 | $15.53 | $15.95 | $15.84 | 16,216,140 |
| 2019-09-18 | $15.90 | $15.96 | $15.76 | $15.86 | $15.75 | 14,026,280 |
| 2019-09-17 | $16.22 | $16.32 | $15.73 | $15.78 | $15.67 | 24,941,960 |
| 2019-09-16 | $16.24 | $16.50 | $16.10 | $16.41 | $16.30 | 27,889,060 |
| 2019-09-13 | $16.22 | $16.22 | $16.22 | $16.22 | $16.11 | 0 |
| 2019-09-12 | $16.25 | $16.37 | $16.00 | $16.22 | $16.11 | 38,168,780 |
| 2019-09-11 | $17.29 | $17.44 | $16.94 | $16.98 | $16.86 | 31,099,480 |
| 2019-09-10 | $17.16 | $17.54 | $17.01 | $17.34 | $17.22 | 27,386,830 |
| 2019-09-09 | $17.01 | $17.36 | $16.90 | $17.33 | $17.21 | 31,313,670 |
| 2019-09-06 | $17.25 | $17.46 | $16.92 | $16.94 | $16.82 | 39,836,660 |
| 2019-09-05 | $17.77 | $18.17 | $17.64 | $17.99 | $17.87 | 32,594,860 |
| 2019-09-04 | $18.40 | $18.49 | $17.60 | $17.77 | $17.65 | 43,595,980 |
| 2019-09-03 | $18.30 | $18.50 | $17.94 | $18.12 | $18.00 | 30,705,140 |
| 2019-09-02 | $17.84 | $18.48 | $17.77 | $18.31 | $18.18 | 34,812,750 |
| 2019-08-30 | $17.64 | $18.85 | $17.52 | $17.97 | $17.85 | 49,236,680 |
| 2019-08-29 | $17.05 | $18.47 | $16.97 | $18.26 | $18.13 | 45,485,590 |
| 2019-08-28 | $17.37 | $17.78 | $16.95 | $17.25 | $17.13 | 43,289,330 |
| 2019-08-27 | $16.09 | $17.35 | $16.09 | $17.35 | $17.23 | 46,063,490 |
| 2019-08-26 | $16.80 | $17.08 | $16.36 | $16.41 | $16.30 | 46,360,420 |
| 2019-08-23 | $15.25 | $16.66 | $15.23 | $16.05 | $15.94 | 48,112,590 |
| 2019-08-22 | $15.08 | $15.79 | $15.02 | $15.40 | $15.29 | 30,306,440 |
| 2019-08-21 | $14.74 | $15.58 | $14.66 | $15.25 | $15.15 | 37,241,850 |
| 2019-08-20 | $14.31 | $14.88 | $14.28 | $14.84 | $14.74 | 22,975,440 |
| 2019-08-19 | $14.36 | $14.45 | $14.22 | $14.45 | $14.35 | 16,019,300 |
| 2019-08-16 | $14.40 | $14.60 | $14.36 | $14.54 | $14.44 | 12,690,530 |
| 2019-08-15 | $14.68 | $14.84 | $14.40 | $14.44 | $14.34 | 18,885,930 |
| 2019-08-14 | $14.30 | $14.51 | $14.23 | $14.44 | $14.34 | 17,315,420 |
| 2019-08-13 | $14.54 | $14.98 | $14.45 | $14.90 | $14.80 | 22,785,840 |
| 2019-08-12 | $14.47 | $14.48 | $14.02 | $14.31 | $14.21 | 10,783,530 |
| 2019-08-09 | $14.56 | $14.83 | $14.46 | $14.60 | $14.50 | 12,960,630 |
| 2019-08-08 | $14.86 | $14.93 | $14.45 | $14.66 | $14.56 | 15,733,940 |
| 2019-08-07 | $14.63 | $15.07 | $14.61 | $14.69 | $14.59 | 20,883,690 |
| 2019-08-06 | $15.16 | $15.16 | $14.43 | $14.53 | $14.43 | 27,734,700 |
| 2019-08-05 | $14.16 | $15.15 | $14.15 | $14.94 | $14.84 | 31,057,000 |
| 2019-08-02 | $14.21 | $14.40 | $14.00 | $14.03 | $13.93 | 11,967,460 |
| 2019-08-01 | $13.88 | $13.98 | $13.80 | $13.89 | $13.79 | 9,670,230 |
| 2019-07-31 | $14.33 | $14.44 | $14.22 | $14.33 | $14.23 | 10,132,670 |
| 2019-07-30 | $14.10 | $14.38 | $14.06 | $14.38 | $14.28 | 10,269,970 |
| 2019-07-29 | $14.01 | $14.19 | $14.01 | $14.11 | $14.01 | 6,252,370 |
| 2019-07-26 | $13.92 | $14.04 | $13.90 | $14.01 | $13.91 | 3,931,800 |
| 2019-07-25 | $13.99 | $14.11 | $13.93 | $14.07 | $13.97 | 5,817,330 |
| 2019-07-24 | $13.86 | $14.12 | $13.81 | $14.10 | $14.00 | 7,097,500 |
| 2019-07-23 | $13.73 | $13.90 | $13.65 | $13.86 | $13.76 | 6,521,270 |
| 2019-07-22 | $14.14 | $14.15 | $13.80 | $13.89 | $13.79 | 11,782,200 |
| 2019-07-19 | $14.48 | $14.65 | $14.36 | $14.40 | $14.30 | 16,666,070 |
| 2019-07-18 | $14.49 | $14.59 | $14.15 | $14.21 | $14.11 | 11,499,000 |
| 2019-07-17 | $14.28 | $14.30 | $14.15 | $14.22 | $14.12 | 7,265,500 |
| 2019-07-16 | $14.25 | $14.50 | $14.21 | $14.39 | $14.29 | 7,338,800 |
| 2019-07-15 | $14.20 | $14.36 | $14.03 | $14.36 | $14.26 | 7,707,700 |
| 2019-07-12 | $14.31 | $14.32 | $14.09 | $14.21 | $14.11 | 9,029,900 |
| 2019-07-11 | $14.35 | $14.66 | $14.32 | $14.50 | $14.40 | 16,823,630 |
| 2019-07-10 | $14.16 | $14.24 | $13.97 | $14.01 | $13.91 | 8,551,100 |
| 2019-07-09 | $14.20 | $14.28 | $14.03 | $14.28 | $14.18 | 9,202,700 |
| 2019-07-08 | $14.71 | $14.78 | $14.13 | $14.42 | $14.32 | 16,494,250 |
| 2019-07-05 | $14.89 | $15.09 | $14.80 | $15.00 | $14.90 | 10,698,570 |
| 2019-07-04 | $15.12 | $15.46 | $14.81 | $14.95 | $14.85 | 18,483,700 |
| 2019-07-03 | $15.80 | $15.95 | $15.22 | $15.23 | $15.13 | 23,054,770 |
| 2019-07-02 | $14.85 | $15.25 | $14.82 | $15.05 | $14.95 | 17,057,360 |
| 2019-07-01 | $14.69 | $14.98 | $14.54 | $14.98 | $14.88 | 24,544,690 |
| 2019-06-28 | $15.60 | $16.03 | $15.37 | $15.40 | $15.29 | 24,098,210 |
| 2019-06-27 | $15.25 | $15.67 | $15.11 | $15.42 | $15.31 | 21,959,790 |
| 2019-06-26 | $15.98 | $16.11 | $15.31 | $15.40 | $15.29 | 34,438,390 |
| 2019-06-25 | $15.75 | $16.90 | $15.73 | $16.68 | $16.57 | 54,447,470 |
| 2019-06-24 | $15.42 | $15.90 | $15.25 | $15.38 | $15.27 | 27,628,510 |
| 2019-06-21 | $15.02 | $15.95 | $14.91 | $15.26 | $15.16 | 38,015,790 |
| 2019-06-20 | $15.20 | $15.40 | $14.85 | $14.92 | $14.82 | 27,667,950 |
| 2019-06-19 | $14.61 | $14.84 | $14.54 | $14.71 | $14.61 | 18,691,300 |
| 2019-06-18 | $14.50 | $15.10 | $14.40 | $14.98 | $14.88 | 20,610,230 |
| 2019-06-17 | $14.70 | $14.91 | $14.50 | $14.53 | $14.43 | 17,141,900 |
| 2019-06-14 | $14.87 | $15.20 | $14.61 | $15.05 | $14.95 | 33,892,800 |
| 2019-06-13 | $14.49 | $14.83 | $14.28 | $14.72 | $14.62 | 22,574,190 |
| 2019-06-12 | $13.88 | $14.77 | $13.81 | $14.60 | $14.50 | 28,346,400 |
| 2019-06-11 | $13.76 | $13.97 | $13.65 | $13.95 | $13.85 | 13,255,600 |
| 2019-06-10 | $14.00 | $14.15 | $13.85 | $13.87 | $13.77 | 12,619,660 |
| 2019-06-07 | $14.10 | $14.10 | $14.10 | $14.10 | $14.00 | 0 |
| 2019-06-06 | $14.10 | $14.55 | $14.04 | $14.10 | $14.00 | 15,148,850 |
| 2019-06-05 | $13.97 | $14.40 | $13.84 | $14.39 | $14.28 | 16,987,400 |
| 2019-06-04 | $14.36 | $14.59 | $14.09 | $14.16 | $14.05 | 16,481,700 |
| 2019-06-03 | $14.18 | $14.55 | $14.00 | $14.24 | $14.13 | 24,767,890 |
| 2019-05-31 | $13.83 | $13.98 | $13.68 | $13.89 | $13.78 | 14,652,890 |
| 2019-05-30 | $13.75 | $13.86 | $13.53 | $13.63 | $13.53 | 9,842,350 |
| 2019-05-29 | $13.68 | $13.97 | $13.60 | $13.97 | $13.86 | 12,397,810 |
| 2019-05-28 | $13.60 | $13.82 | $13.55 | $13.79 | $13.69 | 8,986,610 |
| 2019-05-27 | $13.50 | $13.68 | $13.45 | $13.66 | $13.56 | 7,221,610 |
| 2019-05-24 | $13.70 | $13.78 | $13.45 | $13.55 | $13.45 | 6,786,200 |
| 2019-05-23 | $13.81 | $13.81 | $13.45 | $13.53 | $13.43 | 8,258,810 |
| 2019-05-22 | $13.65 | $14.05 | $13.60 | $13.92 | $13.81 | 10,355,100 |
| 2019-05-21 | $13.49 | $13.82 | $13.48 | $13.75 | $13.65 | 8,269,300 |
| 2019-05-20 | $13.84 | $13.96 | $13.20 | $13.60 | $13.50 | 14,253,400 |
| 2019-05-17 | $14.70 | $14.72 | $14.12 | $14.24 | $14.13 | 19,027,600 |
| 2019-05-16 | $14.62 | $15.09 | $14.56 | $14.97 | $14.86 | 22,734,760 |
| 2019-05-15 | $14.59 | $14.75 | $14.44 | $14.72 | $14.61 | 18,861,530 |
| 2019-05-14 | $15.16 | $15.29 | $14.80 | $14.91 | $14.80 | 27,021,720 |
| 2019-05-13 | $14.78 | $15.08 | $14.66 | $14.70 | $14.59 | 19,713,000 |
| 2019-05-10 | $14.56 | $15.49 | $14.24 | $14.89 | $14.78 | 31,130,990 |
| 2019-05-09 | $14.74 | $15.14 | $14.51 | $14.78 | $14.67 | 26,565,320 |
| 2019-05-08 | $14.16 | $15.33 | $14.10 | $15.12 | $15.01 | 34,984,660 |
| 2019-05-07 | $13.73 | $14.34 | $13.62 | $14.00 | $13.89 | 14,845,540 |
| 2019-05-06 | $14.06 | $14.55 | $13.64 | $14.13 | $14.02 | 21,776,760 |
| 2019-05-03 | $13.53 | $13.53 | $13.53 | $13.53 | $13.43 | 0 |
| 2019-05-02 | $13.53 | $13.53 | $13.53 | $13.53 | $13.43 | 0 |
| 2019-05-01 | $13.53 | $13.53 | $13.53 | $13.53 | $13.43 | 0 |
| 2019-04-30 | $13.15 | $13.56 | $13.14 | $13.53 | $13.43 | 4,686,220 |
| 2019-04-29 | $13.80 | $13.82 | $13.01 | $13.13 | $13.03 | 6,989,300 |
| 2019-04-26 | $13.91 | $14.00 | $13.67 | $13.72 | $13.62 | 5,915,700 |
| 2019-04-25 | $14.12 | $14.23 | $13.87 | $13.89 | $13.78 | 6,737,600 |
| 2019-04-24 | $14.11 | $14.21 | $13.93 | $14.18 | $14.07 | 7,293,820 |
| 2019-04-23 | $14.60 | $14.60 | $14.10 | $14.15 | $14.04 | 14,030,730 |
| 2019-04-22 | $14.52 | $14.98 | $14.47 | $14.71 | $14.60 | 12,218,700 |
| 2019-04-19 | $14.59 | $14.59 | $14.42 | $14.56 | $14.45 | 6,123,000 |
| 2019-04-18 | $14.66 | $14.69 | $14.46 | $14.50 | $14.39 | 8,401,900 |
| 2019-04-17 | $14.49 | $14.77 | $14.45 | $14.73 | $14.62 | 9,969,550 |
| 2019-04-16 | $14.48 | $14.67 | $14.32 | $14.66 | $14.55 | 9,124,100 |
| 2019-04-15 | $14.58 | $14.68 | $14.50 | $14.55 | $14.44 | 8,729,800 |
| 2019-04-12 | $14.60 | $14.66 | $14.40 | $14.55 | $14.44 | 15,684,200 |
| 2019-04-11 | $15.35 | $15.37 | $14.80 | $14.90 | $14.79 | 19,435,280 |
| 2019-04-10 | $15.11 | $15.47 | $15.10 | $15.38 | $15.26 | 24,351,600 |
| 2019-04-09 | $15.11 | $15.28 | $14.87 | $15.02 | $14.91 | 14,445,820 |
| 2019-04-08 | $14.91 | $15.20 | $14.80 | $15.04 | $14.93 | 16,146,890 |
| 2019-04-05 | $14.91 | $14.91 | $14.91 | $14.91 | $14.80 | 0 |
| 2019-04-04 | $14.86 | $15.09 | $14.81 | $14.91 | $14.80 | 14,705,520 |
| 2019-04-03 | $14.85 | $14.85 | $14.70 | $14.85 | $14.74 | 10,578,220 |
| 2019-04-02 | $14.61 | $15.04 | $14.59 | $14.91 | $14.80 | 16,932,120 |
| 2019-04-01 | $14.42 | $14.80 | $14.36 | $14.72 | $14.61 | 14,177,300 |
| 2019-03-29 | $14.01 | $14.43 | $14.00 | $14.42 | $14.31 | 11,572,700 |
| 2019-03-28 | $14.48 | $14.58 | $14.20 | $14.34 | $14.23 | 10,694,980 |
| 2019-03-27 | $14.82 | $14.86 | $14.47 | $14.61 | $14.50 | 15,609,190 |
| 2019-03-26 | $15.33 | $15.55 | $14.87 | $14.97 | $14.86 | 23,218,480 |
| 2019-03-25 | $15.16 | $15.45 | $15.16 | $15.30 | $15.18 | 20,936,720 |
| 2019-03-22 | $15.14 | $15.26 | $14.85 | $15.00 | $14.89 | 14,103,880 |
| 2019-03-21 | $15.20 | $15.51 | $15.16 | $15.31 | $15.19 | 23,941,820 |
| 2019-03-20 | $15.05 | $15.19 | $14.78 | $15.01 | $14.90 | 11,680,600 |
| 2019-03-19 | $14.77 | $15.15 | $14.70 | $15.04 | $14.93 | 13,698,630 |
| 2019-03-18 | $14.49 | $14.79 | $14.48 | $14.79 | $14.68 | 9,980,250 |
| 2019-03-15 | $14.47 | $14.61 | $14.41 | $14.56 | $14.45 | 9,427,290 |
| 2019-03-14 | $14.88 | $15.00 | $14.32 | $14.47 | $14.36 | 14,829,300 |
| 2019-03-13 | $15.41 | $15.58 | $14.90 | $14.96 | $14.85 | 17,406,250 |
| 2019-03-12 | $15.10 | $15.51 | $15.02 | $15.34 | $15.22 | 19,178,910 |
| 2019-03-11 | $14.90 | $15.15 | $14.75 | $15.11 | $15.00 | 16,206,630 |
| 2019-03-08 | $15.99 | $15.99 | $14.89 | $14.90 | $14.79 | 26,658,770 |
| 2019-03-07 | $15.55 | $16.49 | $15.51 | $16.05 | $15.93 | 34,413,150 |
| 2019-03-06 | $15.11 | $15.94 | $15.09 | $15.66 | $15.54 | 32,885,230 |
| 2019-03-05 | $15.01 | $15.18 | $14.90 | $15.11 | $15.00 | 16,580,360 |
| 2019-03-04 | $14.61 | $15.19 | $14.55 | $15.12 | $15.01 | 23,547,990 |
| 2019-03-01 | $14.70 | $14.97 | $14.63 | $14.80 | $14.69 | 13,697,500 |
| 2019-02-28 | $14.95 | $14.99 | $14.61 | $14.87 | $14.76 | 18,982,850 |
| 2019-02-27 | $15.00 | $15.49 | $14.94 | $15.08 | $14.97 | 23,098,390 |
| 2019-02-26 | $15.23 | $15.72 | $15.08 | $15.15 | $15.04 | 28,637,560 |
| 2019-02-25 | $14.63 | $15.50 | $14.63 | $15.30 | $15.18 | 28,144,610 |
| 2019-02-22 | $14.58 | $14.87 | $14.41 | $14.72 | $14.61 | 22,615,690 |
| 2019-02-21 | $13.97 | $15.18 | $13.96 | $14.90 | $14.79 | 31,553,510 |
| 2019-02-20 | $14.45 | $14.68 | $14.02 | $14.13 | $14.02 | 19,721,380 |
| 2019-02-19 | $13.77 | $14.57 | $13.69 | $14.27 | $14.16 | 23,155,190 |
| 2019-02-18 | $13.55 | $13.80 | $13.43 | $13.74 | $13.64 | 11,613,180 |
| 2019-02-15 | $13.45 | $13.82 | $13.45 | $13.51 | $13.41 | 12,455,800 |
| 2019-02-14 | $13.38 | $13.45 | $13.29 | $13.42 | $13.32 | 7,870,130 |
| 2019-02-13 | $13.30 | $13.43 | $13.25 | $13.41 | $13.31 | 9,026,240 |
| 2019-02-12 | $13.15 | $13.39 | $13.03 | $13.35 | $13.25 | 8,565,730 |
| 2019-02-11 | $12.80 | $13.15 | $12.75 | $13.14 | $13.04 | 5,803,990 |
| 2019-02-08 | $12.77 | $12.77 | $12.77 | $12.77 | $12.67 | 0 |
| 2019-02-07 | $12.77 | $12.77 | $12.77 | $12.77 | $12.67 | 0 |
| 2019-02-06 | $12.77 | $12.77 | $12.77 | $12.77 | $12.67 | 0 |
| 2019-02-05 | $12.77 | $12.77 | $12.77 | $12.77 | $12.67 | 0 |
| 2019-02-04 | $12.77 | $12.77 | $12.77 | $12.77 | $12.67 | 0 |
| 2019-02-01 | $12.60 | $12.79 | $12.60 | $12.77 | $12.67 | 4,566,360 |
| 2019-01-31 | $13.00 | $13.18 | $12.53 | $12.57 | $12.47 | 10,155,860 |
| 2019-01-30 | $13.10 | $13.33 | $13.10 | $13.13 | $13.03 | 6,564,860 |
| 2019-01-29 | $13.83 | $13.90 | $13.00 | $13.26 | $13.16 | 11,765,440 |
| 2019-01-28 | $13.96 | $13.97 | $13.82 | $13.83 | $13.73 | 7,261,180 |
| 2019-01-25 | $13.83 | $13.89 | $13.72 | $13.77 | $13.67 | 7,213,000 |
| 2019-01-24 | $13.85 | $13.98 | $13.80 | $13.86 | $13.75 | 7,775,310 |
| 2019-01-23 | $14.18 | $14.21 | $13.95 | $13.95 | $13.84 | 7,603,800 |
| 2019-01-22 | $14.23 | $14.35 | $14.02 | $14.11 | $14.00 | 9,958,000 |
| 2019-01-21 | $14.17 | $14.36 | $14.12 | $14.29 | $14.18 | 7,677,950 |
| 2019-01-18 | $14.20 | $14.41 | $14.14 | $14.28 | $14.17 | 11,868,200 |
| 2019-01-17 | $13.93 | $14.38 | $13.86 | $14.35 | $14.24 | 19,652,570 |
| 2019-01-16 | $13.85 | $13.94 | $13.80 | $13.90 | $13.79 | 6,336,100 |
| 2019-01-15 | $13.88 | $13.97 | $13.76 | $13.94 | $13.83 | 7,770,420 |
| 2019-01-14 | $13.94 | $14.10 | $13.86 | $13.97 | $13.86 | 6,387,900 |
| 2019-01-11 | $14.14 | $14.14 | $13.84 | $13.98 | $13.87 | 10,602,870 |
| 2019-01-10 | $14.21 | $14.40 | $14.16 | $14.24 | $14.13 | 10,653,200 |
| 2019-01-09 | $14.15 | $14.27 | $14.11 | $14.21 | $14.10 | 8,613,010 |
| 2019-01-08 | $14.37 | $14.45 | $14.10 | $14.13 | $14.02 | 7,986,070 |
| 2019-01-07 | $14.20 | $14.46 | $14.12 | $14.40 | $14.29 | 7,551,990 |
| 2019-01-04 | $14.40 | $14.68 | $14.24 | $14.39 | $14.28 | 10,351,220 |
| 2019-01-03 | $13.86 | $14.55 | $13.61 | $14.39 | $14.28 | 11,912,280 |
| 2019-01-02 | $14.80 | $14.85 | $13.38 | $14.01 | $13.90 | 13,108,150 |
| 2019-01-01 | $14.87 | $14.87 | $14.87 | $14.87 | $14.76 | 0 |
| 2018-12-31 | $14.87 | $14.87 | $14.87 | $14.87 | $14.76 | 0 |
| 2018-12-28 | $14.83 | $14.96 | $14.83 | $14.87 | $14.76 | 5,394,940 |
| 2018-12-27 | $15.18 | $15.18 | $14.90 | $14.90 | $14.79 | 8,914,400 |
| 2018-12-26 | $15.06 | $15.25 | $14.95 | $15.23 | $15.11 | 8,675,840 |
| 2018-12-25 | $15.25 | $15.34 | $15.10 | $15.15 | $15.04 | 10,640,570 |
| 2018-12-24 | $15.18 | $15.20 | $14.92 | $15.13 | $15.02 | 7,071,860 |
| 2018-12-21 | $15.36 | $15.45 | $15.13 | $15.13 | $15.02 | 8,096,500 |
| 2018-12-20 | $15.10 | $15.21 | $15.06 | $15.16 | $15.05 | 5,869,350 |
| 2018-12-19 | $15.40 | $15.44 | $15.20 | $15.28 | $15.16 | 6,145,390 |
| 2018-12-18 | $15.39 | $15.61 | $15.37 | $15.43 | $15.31 | 10,002,890 |
| 2018-12-17 | $15.33 | $15.38 | $15.20 | $15.26 | $15.14 | 5,373,240 |
| 2018-12-14 | $15.45 | $15.60 | $15.29 | $15.33 | $15.21 | 9,118,130 |
| 2018-12-13 | $15.46 | $15.55 | $15.33 | $15.51 | $15.39 | 8,396,930 |
| 2018-12-12 | $15.52 | $15.65 | $15.38 | $15.48 | $15.36 | 9,277,000 |
| 2018-12-11 | $15.52 | $15.82 | $15.46 | $15.69 | $15.57 | 9,983,430 |
| 2018-12-10 | $15.84 | $15.90 | $15.62 | $15.68 | $15.56 | 10,122,660 |
| 2018-12-07 | $15.70 | $15.81 | $15.50 | $15.57 | $15.45 | 10,724,560 |
| 2018-12-06 | $15.86 | $16.10 | $15.75 | $15.78 | $15.66 | 16,516,700 |
| 2018-12-05 | $15.96 | $16.24 | $15.82 | $15.88 | $15.76 | 19,160,600 |
| 2018-12-04 | $15.74 | $15.96 | $15.65 | $15.84 | $15.72 | 14,585,340 |
| 2018-12-03 | $15.29 | $15.78 | $15.21 | $15.74 | $15.62 | 15,187,600 |
| 2018-11-30 | $15.65 | $15.73 | $15.30 | $15.50 | $15.38 | 13,009,930 |
| 2018-11-29 | $15.61 | $16.08 | $15.49 | $15.81 | $15.69 | 21,918,560 |
| 2018-11-28 | $15.25 | $15.52 | $15.16 | $15.47 | $15.35 | 11,245,430 |
| 2018-11-27 | $15.45 | $15.79 | $15.35 | $15.67 | $15.55 | 10,307,720 |
| 2018-11-26 | $15.40 | $15.58 | $14.89 | $15.55 | $15.43 | 15,103,460 |
| 2018-11-23 | $16.22 | $16.49 | $15.50 | $15.51 | $15.39 | 20,761,910 |
| 2018-11-22 | $16.19 | $16.40 | $16.10 | $16.13 | $16.01 | 14,572,120 |
| 2018-11-21 | $16.50 | $16.65 | $16.09 | $16.19 | $16.07 | 20,884,560 |
| 2018-11-20 | $16.32 | $16.85 | $16.25 | $16.65 | $16.52 | 35,298,150 |
| 2018-11-19 | $16.24 | $16.30 | $16.10 | $16.18 | $16.06 | 12,804,720 |
| 2018-11-16 | $16.15 | $16.44 | $16.06 | $16.20 | $16.08 | 19,530,450 |
| 2018-11-15 | $16.08 | $16.15 | $15.93 | $16.14 | $16.02 | 17,296,140 |
| 2018-11-14 | $15.90 | $16.12 | $15.84 | $16.06 | $15.94 | 16,013,860 |
| 2018-11-13 | $15.69 | $16.08 | $15.69 | $15.97 | $15.85 | 18,490,340 |
| 2018-11-12 | $15.35 | $15.72 | $15.35 | $15.69 | $15.57 | 11,923,090 |
| 2018-11-09 | $15.93 | $16.10 | $15.50 | $15.60 | $15.48 | 19,173,420 |
| 2018-11-08 | $16.21 | $16.50 | $16.07 | $16.08 | $15.96 | 24,954,560 |
| 2018-11-07 | $15.85 | $16.82 | $15.83 | $16.63 | $16.50 | 33,612,680 |
| 2018-11-06 | $16.08 | $16.30 | $15.82 | $16.03 | $15.91 | 21,104,550 |
| 2018-11-05 | $16.09 | $16.52 | $16.04 | $16.20 | $16.08 | 25,003,110 |
| 2018-11-02 | $16.00 | $16.35 | $15.88 | $16.19 | $16.07 | 27,607,880 |
| 2018-11-01 | $15.33 | $16.33 | $15.29 | $16.18 | $16.06 | 28,445,920 |
| 2018-10-31 | $15.24 | $15.50 | $15.19 | $15.48 | $15.36 | 13,451,900 |
| 2018-10-30 | $15.07 | $15.46 | $14.93 | $15.45 | $15.33 | 14,382,200 |
| 2018-10-29 | $15.50 | $15.76 | $15.28 | $15.28 | $15.16 | 14,257,920 |
| 2018-10-26 | $15.66 | $15.99 | $15.44 | $15.58 | $15.46 | 23,078,500 |
| 2018-10-25 | $16.22 | $16.50 | $16.00 | $16.05 | $15.93 | 34,607,600 |
| 2018-10-24 | $15.66 | $16.28 | $15.53 | $15.84 | $15.72 | 26,917,650 |
| 2018-10-23 | $15.25 | $16.15 | $15.15 | $16.00 | $15.88 | 30,653,850 |
| 2018-10-22 | $15.01 | $15.65 | $14.73 | $15.49 | $15.37 | 26,359,400 |
| 2018-10-19 | $14.97 | $15.30 | $14.89 | $15.13 | $15.02 | 13,671,750 |
| 2018-10-18 | $15.83 | $15.86 | $14.82 | $14.98 | $14.87 | 23,422,500 |
| 2018-10-17 | $16.20 | $16.64 | $15.75 | $15.97 | $15.85 | 23,334,500 |
| 2018-10-16 | $17.00 | $17.18 | $16.70 | $16.73 | $16.60 | 23,164,050 |
| 2018-10-15 | $16.38 | $17.26 | $16.37 | $17.25 | $17.12 | 27,870,430 |
| 2018-10-12 | $16.80 | $17.29 | $16.42 | $16.69 | $16.56 | 39,263,540 |
| 2018-10-11 | $16.50 | $16.66 | $15.87 | $16.30 | $16.18 | 38,134,760 |
| 2018-10-10 | $15.59 | $16.20 | $15.51 | $15.85 | $15.73 | 19,014,340 |
| 2018-10-09 | $15.10 | $15.97 | $15.00 | $15.68 | $15.56 | 18,854,720 |
| 2018-10-08 | $15.58 | $15.93 | $15.29 | $15.32 | $15.20 | 17,379,340 |
| 2018-10-05 | $15.43 | $15.43 | $15.43 | $15.43 | $15.31 | 0 |
| 2018-10-04 | $15.43 | $15.43 | $15.43 | $15.43 | $15.31 | 0 |
| 2018-10-03 | $15.43 | $15.43 | $15.43 | $15.43 | $15.31 | 0 |
| 2018-10-02 | $15.43 | $15.43 | $15.43 | $15.43 | $15.31 | 0 |
| 2018-10-01 | $15.43 | $15.43 | $15.43 | $15.43 | $15.31 | 0 |
| 2018-09-28 | $15.08 | $15.45 | $15.03 | $15.43 | $15.31 | 10,428,500 |
| 2018-09-27 | $15.70 | $15.79 | $15.33 | $15.35 | $15.23 | 14,327,990 |
| 2018-09-26 | $15.88 | $16.00 | $15.61 | $15.84 | $15.72 | 19,214,900 |
| 2018-09-25 | $15.36 | $15.98 | $15.28 | $15.87 | $15.75 | 18,210,900 |
| 2018-09-24 | $15.46 | $15.46 | $15.46 | $15.46 | $15.34 | 0 |
| 2018-09-21 | $15.48 | $15.58 | $15.35 | $15.46 | $15.34 | 11,523,530 |
| 2018-09-20 | $15.48 | $15.70 | $15.25 | $15.32 | $15.20 | 12,451,020 |
| 2018-09-19 | $15.08 | $15.58 | $15.07 | $15.56 | $15.44 | 12,963,920 |
| 2018-09-18 | $15.09 | $15.20 | $15.02 | $15.19 | $15.07 | 9,311,340 |
| 2018-09-17 | $15.18 | $15.29 | $14.95 | $15.03 | $14.92 | 11,751,020 |
| 2018-09-14 | $15.41 | $15.68 | $15.30 | $15.58 | $15.46 | 11,523,000 |
| 2018-09-13 | $15.81 | $15.81 | $15.43 | $15.54 | $15.42 | 13,987,960 |
| 2018-09-12 | $15.52 | $15.68 | $15.33 | $15.47 | $15.35 | 12,802,930 |
| 2018-09-11 | $15.84 | $16.20 | $15.50 | $15.71 | $15.59 | 17,514,450 |
| 2018-09-10 | $16.20 | $16.40 | $15.70 | $15.84 | $15.72 | 22,311,450 |
| 2018-09-07 | $16.10 | $16.99 | $15.81 | $16.46 | $16.34 | 36,325,390 |
| 2018-09-06 | $15.16 | $16.20 | $15.16 | $16.11 | $15.99 | 30,550,300 |
| 2018-09-05 | $15.17 | $15.33 | $15.04 | $15.09 | $14.98 | 9,119,400 |
| 2018-09-04 | $15.28 | $15.45 | $15.17 | $15.34 | $15.22 | 10,122,210 |
| 2018-09-03 | $15.11 | $15.30 | $15.07 | $15.26 | $15.14 | 6,418,480 |
| 2018-08-31 | $15.08 | $15.58 | $14.95 | $15.34 | $15.22 | 9,836,030 |
| 2018-08-30 | $15.57 | $15.64 | $15.23 | $15.23 | $15.11 | 8,537,060 |
| 2018-08-29 | $15.81 | $15.81 | $15.50 | $15.54 | $15.42 | 11,006,550 |
| 2018-08-28 | $15.89 | $15.98 | $15.80 | $15.92 | $15.80 | 10,811,300 |
| 2018-08-27 | $15.99 | $16.09 | $15.82 | $15.87 | $15.75 | 13,414,050 |
| 2018-08-24 | $15.60 | $15.80 | $15.50 | $15.67 | $15.55 | 10,772,400 |
| 2018-08-23 | $15.70 | $16.08 | $15.60 | $15.81 | $15.69 | 14,966,380 |
| 2018-08-22 | $15.60 | $16.09 | $15.51 | $15.90 | $15.78 | 18,372,480 |
| 2018-08-21 | $15.45 | $15.69 | $15.32 | $15.56 | $15.44 | 11,357,580 |
| 2018-08-20 | $15.10 | $15.36 | $15.01 | $15.26 | $15.14 | 7,309,990 |
| 2018-08-17 | $15.38 | $15.62 | $15.01 | $15.11 | $15.00 | 11,177,060 |
| 2018-08-16 | $15.23 | $15.75 | $15.06 | $15.54 | $15.42 | 11,879,290 |
| 2018-08-15 | $15.82 | $15.85 | $15.40 | $15.41 | $15.29 | 10,791,260 |
| 2018-08-14 | $15.62 | $15.92 | $15.50 | $15.88 | $15.76 | 14,157,380 |
| 2018-08-13 | $15.99 | $16.45 | $15.99 | $16.10 | $15.98 | 21,785,290 |
| 2018-08-10 | $15.66 | $15.95 | $15.57 | $15.76 | $15.64 | 12,574,530 |
| 2018-08-09 | $15.57 | $16.06 | $15.50 | $15.83 | $15.71 | 16,206,100 |
| 2018-08-08 | $15.08 | $16.43 | $14.98 | $15.82 | $15.70 | 22,111,640 |
| 2018-08-07 | $14.65 | $15.37 | $14.65 | $15.28 | $15.16 | 13,383,960 |
| 2018-08-06 | $15.71 | $15.90 | $14.92 | $15.06 | $14.95 | 15,696,450 |
| 2018-08-03 | $15.90 | $16.18 | $15.51 | $15.61 | $15.49 | 21,854,970 |
| 2018-08-02 | $17.89 | $18.09 | $16.39 | $16.82 | $16.69 | 25,464,840 |
| 2018-08-01 | $18.00 | $18.26 | $17.77 | $17.90 | $17.76 | 15,640,360 |
| 2018-07-31 | $17.72 | $18.47 | $17.70 | $18.18 | $18.04 | 20,833,430 |
| 2018-07-30 | $17.62 | $18.39 | $17.60 | $17.94 | $17.80 | 18,959,780 |
| 2018-07-27 | $17.85 | $17.94 | $17.60 | $17.71 | $17.58 | 17,325,310 |
| 2018-07-26 | $18.60 | $18.60 | $18.11 | $18.21 | $18.07 | 24,874,400 |
| 2018-07-25 | $17.93 | $18.64 | $17.85 | $18.61 | $18.47 | 34,264,780 |
| 2018-07-24 | $17.50 | $18.09 | $17.50 | $18.03 | $17.89 | 20,951,100 |
| 2018-07-23 | $18.02 | $18.22 | $17.91 | $17.98 | $17.84 | 22,328,630 |
| 2018-07-20 | $17.51 | $17.77 | $17.39 | $17.64 | $17.51 | 15,247,380 |
| 2018-07-19 | $17.77 | $17.98 | $17.38 | $17.43 | $17.30 | 18,506,030 |
| 2018-07-18 | $17.37 | $18.10 | $17.30 | $18.04 | $17.90 | 25,594,860 |
| 2018-07-17 | $17.66 | $17.89 | $17.55 | $17.82 | $17.68 | 14,952,890 |
| 2018-07-16 | $18.15 | $18.25 | $17.81 | $17.98 | $17.84 | 18,717,780 |
| 2018-07-13 | $18.38 | $18.56 | $18.13 | $18.26 | $18.12 | 23,153,970 |
| 2018-07-12 | $18.09 | $18.75 | $17.80 | $18.65 | $18.51 | 34,119,480 |
| 2018-07-11 | $18.76 | $19.58 | $18.76 | $18.88 | $18.74 | 40,720,840 |
| 2018-07-10 | $18.69 | $19.08 | $18.52 | $18.70 | $18.56 | 26,932,390 |
| 2018-07-09 | $18.53 | $18.99 | $18.33 | $18.88 | $18.74 | 26,721,670 |
| 2018-07-06 | $18.57 | $19.30 | $18.20 | $19.01 | $18.87 | 41,789,780 |
| 2018-07-05 | $18.59 | $19.42 | $18.21 | $19.05 | $18.91 | 52,871,240 |
| 2018-07-04 | $17.33 | $18.50 | $17.33 | $18.50 | $18.36 | 40,396,200 |
| 2018-07-03 | $16.54 | $16.90 | $16.30 | $16.82 | $16.69 | 15,920,570 |
| 2018-07-02 | $16.79 | $17.34 | $16.68 | $16.95 | $16.82 | 22,024,340 |
| 2018-06-29 | $16.44 | $16.88 | $16.06 | $16.79 | $16.66 | 22,849,160 |
| 2018-06-28 | $17.26 | $17.58 | $16.78 | $16.80 | $16.67 | 19,149,550 |
| 2018-06-27 | $17.15 | $17.79 | $17.02 | $17.44 | $17.31 | 18,996,530 |
| 2018-06-26 | $17.99 | $17.99 | $17.20 | $17.45 | $17.32 | 22,054,850 |
| 2018-06-25 | $18.00 | $18.30 | $17.78 | $18.02 | $17.88 | 17,153,450 |
| 2018-06-22 | $17.89 | $18.39 | $17.60 | $18.19 | $18.05 | 22,457,230 |
| 2018-06-21 | $19.09 | $19.39 | $17.87 | $18.01 | $17.87 | 29,705,790 |
| 2018-06-20 | $19.42 | $19.69 | $18.80 | $19.45 | $19.30 | 26,521,040 |
| 2018-06-19 | $19.46 | $20.98 | $18.10 | $20.06 | $19.91 | 46,051,700 |
| 2018-06-18 | $19.97 | $19.97 | $19.97 | $19.97 | $19.82 | 0 |
| 2018-06-15 | $21.66 | $22.09 | $19.60 | $19.97 | $19.82 | 45,643,080 |
| 2018-06-14 | $21.40 | $22.19 | $21.06 | $21.78 | $21.61 | 48,588,630 |
| 2018-06-13 | $20.70 | $21.90 | $20.62 | $21.65 | $21.49 | 45,960,770 |
| 2018-06-12 | $20.90 | $21.37 | $20.65 | $21.03 | $20.87 | 39,312,260 |
| 2018-06-11 | $20.31 | $21.39 | $20.16 | $21.19 | $21.03 | 44,214,080 |
| 2018-06-08 | $20.50 | $21.13 | $19.80 | $20.06 | $19.91 | 34,885,650 |
| 2018-06-07 | $20.50 | $21.49 | $20.30 | $20.76 | $20.60 | 39,921,220 |
| 2018-06-06 | $20.30 | $21.09 | $20.21 | $20.92 | $20.76 | 39,469,700 |
| 2018-06-05 | $19.68 | $20.33 | $19.52 | $20.28 | $20.13 | 31,328,280 |
| 2018-06-04 | $19.86 | $20.76 | $19.60 | $20.04 | $19.89 | 34,731,570 |
| 2018-06-01 | $19.90 | $21.50 | $19.75 | $20.62 | $20.46 | 55,396,130 |
| 2018-05-31 | $18.59 | $20.52 | $18.50 | $20.08 | $19.93 | 51,895,260 |
| 2018-05-30 | $18.10 | $19.27 | $18.10 | $19.27 | $19.12 | 44,091,400 |
| 2018-05-29 | $17.75 | $18.00 | $17.40 | $17.52 | $17.39 | 14,983,400 |
| 2018-05-28 | $18.75 | $18.82 | $17.81 | $17.93 | $17.79 | 28,736,260 |
| 2018-05-25 | $19.44 | $19.65 | $19.29 | $19.33 | $19.18 | 32,099,100 |
| 2018-05-24 | $18.87 | $19.05 | $18.70 | $18.90 | $18.76 | 15,228,840 |
| 2018-05-23 | $18.81 | $19.07 | $18.67 | $18.87 | $18.73 | 17,517,720 |
| 2018-05-22 | $18.88 | $19.10 | $18.72 | $18.83 | $18.69 | 16,356,730 |
| 2018-05-21 | $18.62 | $18.93 | $18.40 | $18.75 | $18.61 | 20,129,290 |
| 2018-05-18 | $18.83 | $19.62 | $18.69 | $19.11 | $18.97 | 19,849,780 |
| 2018-05-17 | $19.03 | $19.27 | $18.78 | $18.85 | $18.71 | 16,298,810 |
| 2018-05-16 | $18.55 | $19.18 | $18.51 | $19.10 | $18.96 | 21,015,250 |
| 2018-05-15 | $19.26 | $19.46 | $18.91 | $19.32 | $19.17 | 23,688,170 |
| 2018-05-14 | $20.33 | $20.35 | $19.72 | $19.76 | $19.61 | 22,728,240 |
| 2018-05-11 | $20.47 | $20.76 | $20.34 | $20.51 | $20.35 | 26,817,090 |
| 2018-05-10 | $20.12 | $20.59 | $20.12 | $20.26 | $20.11 | 19,581,710 |
| 2018-05-09 | $20.18 | $20.67 | $20.10 | $20.32 | $20.17 | 23,581,650 |
| 2018-05-08 | $19.73 | $20.74 | $19.65 | $20.67 | $20.51 | 31,875,170 |
| 2018-05-07 | $20.01 | $20.07 | $19.51 | $19.93 | $19.78 | 24,489,460 |
| 2018-05-04 | $19.10 | $20.29 | $19.10 | $19.99 | $19.83 | 33,220,590 |
| 2018-05-03 | $19.04 | $19.55 | $19.04 | $19.21 | $19.05 | 22,351,370 |
| 2018-05-02 | $18.80 | $19.30 | $18.69 | $18.85 | $18.70 | 20,290,940 |
| 2018-05-01 | $19.53 | $19.53 | $19.53 | $19.53 | $19.37 | 0 |
| 2018-04-30 | $19.53 | $19.53 | $19.53 | $19.53 | $19.37 | 0 |
| 2018-04-27 | $19.83 | $20.22 | $19.30 | $19.53 | $19.37 | 25,082,230 |
| 2018-04-26 | $19.78 | $20.88 | $19.43 | $20.40 | $20.24 | 32,828,170 |
| 2018-04-25 | $20.22 | $20.46 | $20.00 | $20.07 | $19.91 | 27,567,770 |
| 2018-04-24 | $19.70 | $20.18 | $18.98 | $20.05 | $19.89 | 34,024,550 |
| 2018-04-23 | $21.50 | $21.75 | $20.14 | $20.14 | $19.98 | 37,618,850 |
| 2018-04-20 | $22.34 | $23.10 | $22.10 | $22.38 | $22.20 | 31,104,360 |
| 2018-04-19 | $22.30 | $23.38 | $22.05 | $22.77 | $22.59 | 33,835,840 |
| 2018-04-18 | $22.50 | $23.25 | $22.30 | $22.62 | $22.44 | 32,805,440 |
| 2018-04-17 | $23.14 | $24.13 | $21.02 | $23.57 | $23.38 | 48,674,610 |
| 2018-04-16 | $23.40 | $24.19 | $23.08 | $23.15 | $22.96 | 44,933,670 |
| 2018-04-13 | $22.60 | $24.15 | $22.60 | $22.87 | $22.69 | 52,453,880 |
| 2018-04-12 | $24.65 | $26.03 | $24.36 | $24.90 | $24.70 | 68,509,960 |
| 2018-04-11 | $22.55 | $25.18 | $22.02 | $25.07 | $24.87 | 63,878,270 |
| 2018-04-10 | $23.43 | $24.00 | $23.05 | $23.30 | $23.11 | 40,727,610 |
| 2018-04-09 | $22.91 | $24.97 | $22.80 | $23.73 | $23.54 | 64,030,530 |
| 2018-04-06 | $23.67 | $23.67 | $23.67 | $23.67 | $23.48 | 0 |
| 2018-04-05 | $23.67 | $23.67 | $23.67 | $23.67 | $23.48 | 0 |
| 2018-04-04 | $21.23 | $24.00 | $21.08 | $23.67 | $23.48 | 65,198,530 |
| 2018-04-03 | $22.39 | $23.00 | $21.51 | $21.89 | $21.71 | 69,284,180 |
| 2018-04-02 | $19.85 | $21.48 | $19.66 | $21.48 | $21.31 | 51,756,640 |
| 2018-03-30 | $19.30 | $19.76 | $19.04 | $19.53 | $19.37 | 30,904,310 |
| 2018-03-29 | $19.80 | $20.45 | $19.41 | $19.65 | $19.49 | 44,559,400 |
| 2018-03-28 | $20.00 | $22.00 | $19.87 | $20.61 | $20.44 | 64,931,240 |
| 2018-03-27 | $18.32 | $20.98 | $18.02 | $20.79 | $20.62 | 62,712,140 |
| 2018-03-26 | $19.38 | $20.69 | $19.00 | $19.16 | $19.01 | 67,911,390 |
| 2018-03-23 | $17.98 | $18.88 | $17.43 | $18.88 | $18.73 | 63,045,480 |
| 2018-03-22 | $17.35 | $17.87 | $16.80 | $17.16 | $17.02 | 43,647,050 |
| 2018-03-21 | $15.43 | $17.42 | $15.30 | $17.42 | $17.28 | 39,382,100 |
| 2018-03-20 | $15.94 | $16.35 | $15.72 | $15.84 | $15.71 | 23,444,850 |
| 2018-03-19 | $15.54 | $16.06 | $15.49 | $15.69 | $15.56 | 15,229,100 |
| 2018-03-16 | $15.05 | $15.88 | $14.96 | $15.79 | $15.66 | 18,875,710 |
| 2018-03-15 | $15.48 | $15.74 | $15.07 | $15.24 | $15.12 | 14,009,920 |
| 2018-03-14 | $16.03 | $16.22 | $15.52 | $15.59 | $15.46 | 21,019,700 |
| 2018-03-13 | $15.27 | $15.97 | $15.27 | $15.84 | $15.71 | 24,359,840 |
| 2018-03-12 | $15.17 | $15.54 | $15.01 | $15.41 | $15.29 | 16,893,270 |
| 2018-03-09 | $15.15 | $15.27 | $14.95 | $15.19 | $15.07 | 14,494,380 |
| 2018-03-08 | $15.14 | $15.44 | $14.79 | $15.40 | $15.28 | 17,721,370 |
| 2018-03-07 | $15.59 | $15.97 | $15.23 | $15.36 | $15.24 | 27,901,080 |
| 2018-03-06 | $14.91 | $15.28 | $14.77 | $15.14 | $15.02 | 18,045,720 |
| 2018-03-05 | $14.97 | $15.30 | $14.65 | $15.20 | $15.08 | 23,223,790 |
| 2018-03-02 | $13.88 | $15.22 | $13.86 | $15.00 | $14.88 | 30,428,050 |
| 2018-03-01 | $13.76 | $14.08 | $13.76 | $13.91 | $13.80 | 8,480,100 |
| 2018-02-28 | $13.80 | $14.03 | $13.65 | $13.89 | $13.78 | 10,888,300 |
| 2018-02-27 | $14.61 | $14.65 | $14.12 | $14.22 | $14.11 | 12,541,110 |
| 2018-02-26 | $14.10 | $14.63 | $14.05 | $14.61 | $14.49 | 14,047,700 |
| 2018-02-23 | $14.30 | $14.45 | $14.07 | $14.33 | $14.21 | 11,082,660 |
| 2018-02-22 | $13.94 | $14.53 | $13.63 | $14.49 | $14.37 | 14,859,250 |
| 2018-02-21 | $14.22 | $14.22 | $14.22 | $14.22 | $14.11 | 0 |
| 2018-02-20 | $14.22 | $14.22 | $14.22 | $14.22 | $14.11 | 0 |
| 2018-02-19 | $14.22 | $14.22 | $14.22 | $14.22 | $14.11 | 0 |
| 2018-02-16 | $14.22 | $14.22 | $14.22 | $14.22 | $14.11 | 0 |
| 2018-02-15 | $14.22 | $14.22 | $14.22 | $14.22 | $14.11 | 0 |
| 2018-02-14 | $13.88 | $14.47 | $13.85 | $14.22 | $14.11 | 13,661,660 |
| 2018-02-13 | $13.60 | $14.16 | $13.41 | $13.98 | $13.87 | 14,370,530 |
| 2018-02-12 | $13.11 | $14.00 | $12.88 | $13.85 | $13.74 | 18,845,490 |
| 2018-02-09 | $15.30 | $15.80 | $13.81 | $14.02 | $13.91 | 25,955,040 |
| 2018-02-08 | $14.90 | $15.25 | $14.21 | $14.69 | $14.57 | 24,174,750 |
| 2018-02-07 | $14.01 | $15.55 | $13.78 | $15.49 | $15.36 | 36,544,470 |
| 2018-02-06 | $13.36 | $14.41 | $13.36 | $14.41 | $14.29 | 25,422,150 |
| 2018-02-05 | $12.90 | $13.32 | $12.78 | $13.10 | $12.99 | 3,598,710 |
| 2018-02-02 | $12.94 | $13.55 | $12.35 | $13.32 | $13.21 | 8,352,050 |
| 2018-02-01 | $13.80 | $13.92 | $12.92 | $12.99 | $12.89 | 9,350,800 |
| 2018-01-31 | $14.20 | $14.30 | $13.71 | $13.80 | $13.69 | 8,655,640 |
| 2018-01-30 | $14.40 | $14.78 | $14.21 | $14.35 | $14.23 | 5,943,100 |
| 2018-01-29 | $15.10 | $15.13 | $14.59 | $14.60 | $14.48 | 7,968,590 |
| 2018-01-26 | $14.68 | $15.10 | $14.60 | $15.08 | $14.96 | 9,137,600 |
| 2018-01-25 | $15.00 | $15.46 | $15.00 | $15.07 | $14.95 | 16,080,480 |
| 2018-01-24 | $14.60 | $14.73 | $14.39 | $14.72 | $14.60 | 11,758,650 |
| 2018-01-23 | $13.98 | $15.19 | $13.80 | $14.79 | $14.67 | 18,894,370 |
| 2018-01-22 | $14.17 | $14.46 | $14.04 | $14.08 | $13.97 | 9,531,180 |
| 2018-01-19 | $13.82 | $14.18 | $13.73 | $14.09 | $13.98 | 11,065,560 |
| 2018-01-18 | $13.81 | $13.99 | $13.58 | $13.90 | $13.79 | 13,187,640 |
| 2018-01-17 | $14.36 | $14.66 | $13.82 | $14.19 | $14.08 | 15,669,190 |
| 2018-01-16 | $15.15 | $15.40 | $14.31 | $14.68 | $14.56 | 20,387,130 |
| 2018-01-15 | $16.68 | $17.45 | $15.60 | $15.71 | $15.58 | 24,943,620 |
| 2018-01-12 | $17.33 | $17.33 | $17.33 | $17.33 | $17.19 | 0 |
| 2018-01-11 | $17.33 | $17.33 | $17.33 | $17.33 | $17.19 | 0 |
| 2018-01-10 | $17.33 | $17.33 | $17.33 | $17.33 | $17.19 | 0 |
| 2018-01-09 | $17.33 | $17.33 | $17.33 | $17.33 | $17.19 | 0 |
| 2018-01-08 | $16.62 | $17.55 | $16.62 | $17.33 | $17.19 | 28,820,300 |
| 2018-01-05 | $15.97 | $17.40 | $15.97 | $16.99 | $16.85 | 29,296,890 |
| 2018-01-04 | $15.61 | $16.06 | $15.51 | $15.97 | $15.84 | 12,530,890 |
| 2018-01-03 | $16.02 | $16.55 | $16.01 | $16.08 | $15.95 | 17,577,740 |
| 2018-01-02 | $15.95 | $16.05 | $15.49 | $15.83 | $15.70 | 9,148,650 |
| 2018-01-01 | $15.87 | $15.87 | $15.87 | $15.87 | $15.74 | 0 |
| 2017-12-29 | $16.34 | $16.34 | $15.71 | $15.87 | $15.74 | 12,432,110 |
| 2017-12-28 | $16.20 | $16.68 | $15.40 | $16.34 | $16.21 | 19,792,670 |
| 2017-12-27 | $16.23 | $16.95 | $16.03 | $16.28 | $16.15 | 19,186,190 |
| 2017-12-26 | $16.20 | $16.42 | $16.01 | $16.17 | $16.04 | 15,147,100 |
| 2017-12-25 | $15.65 | $16.59 | $15.25 | $16.54 | $16.41 | 25,931,590 |
| 2017-12-22 | $15.63 | $15.90 | $15.40 | $15.64 | $15.51 | 11,451,640 |
| 2017-12-21 | $16.03 | $16.08 | $15.41 | $15.66 | $15.53 | 14,703,200 |
| 2017-12-20 | $16.06 | $16.30 | $15.80 | $16.11 | $15.98 | 16,223,190 |
| 2017-12-19 | $16.47 | $16.54 | $15.81 | $16.21 | $16.08 | 22,189,600 |
| 2017-12-18 | $15.32 | $16.93 | $15.32 | $16.59 | $16.46 | 32,612,770 |
| 2017-12-15 | $14.08 | $15.58 | $13.86 | $15.58 | $15.45 | 26,177,600 |
| 2017-12-14 | $13.55 | $14.48 | $13.55 | $14.16 | $14.05 | 15,815,590 |
| 2017-12-13 | $13.18 | $13.40 | $13.15 | $13.33 | $13.22 | 2,692,200 |
| 2017-12-12 | $13.48 | $13.48 | $13.08 | $13.24 | $13.13 | 3,656,270 |
| 2017-12-11 | $13.33 | $13.48 | $13.26 | $13.44 | $13.33 | 3,854,150 |
| 2017-12-08 | $13.25 | $13.40 | $13.18 | $13.33 | $13.22 | 4,854,370 |
| 2017-12-07 | $13.09 | $13.78 | $12.97 | $13.44 | $13.33 | 8,921,660 |
| 2017-12-06 | $13.01 | $13.18 | $12.82 | $13.11 | $13.00 | 5,848,640 |
| 2017-12-05 | $13.76 | $13.78 | $13.07 | $13.17 | $13.06 | 6,732,470 |
| 2017-12-04 | $14.15 | $14.27 | $13.70 | $13.84 | $13.73 | 4,789,140 |
| 2017-12-01 | $13.93 | $14.23 | $13.93 | $14.16 | $14.05 | 3,325,130 |
| 2017-11-30 | $14.20 | $14.25 | $14.00 | $14.05 | $13.94 | 4,918,170 |
| 2017-11-29 | $14.12 | $14.46 | $14.12 | $14.32 | $14.20 | 6,425,370 |
| 2017-11-28 | $13.85 | $14.39 | $13.79 | $14.27 | $14.15 | 6,752,250 |
| 2017-11-27 | $13.88 | $13.97 | $13.73 | $13.82 | $13.71 | 3,539,860 |
| 2017-11-24 | $13.66 | $14.08 | $13.51 | $13.98 | $13.87 | 5,218,770 |
| 2017-11-23 | $14.16 | $14.36 | $13.80 | $13.87 | $13.76 | 6,418,150 |
| 2017-11-22 | $14.07 | $14.30 | $13.83 | $14.25 | $14.13 | 9,261,780 |
| 2017-11-21 | $14.48 | $14.59 | $14.30 | $14.52 | $14.40 | 6,554,640 |
| 2017-11-20 | $15.41 | $15.46 | $14.20 | $14.68 | $14.56 | 8,845,340 |
| 2017-11-17 | $16.11 | $16.40 | $15.11 | $15.30 | $15.18 | 9,850,780 |
| 2017-11-16 | $16.66 | $16.79 | $16.30 | $16.31 | $16.18 | 7,184,240 |
| 2017-11-15 | $16.59 | $16.94 | $16.59 | $16.80 | $16.66 | 8,565,060 |
| 2017-11-14 | $16.53 | $16.68 | $16.46 | $16.52 | $16.39 | 4,574,220 |
| 2017-11-13 | $16.71 | $16.79 | $16.48 | $16.58 | $16.45 | 5,611,540 |
| 2017-11-10 | $17.04 | $17.14 | $16.83 | $16.88 | $16.74 | 4,822,400 |
| 2017-11-09 | $16.86 | $17.12 | $16.86 | $17.03 | $16.89 | 5,918,840 |
| 2017-11-08 | $16.68 | $16.94 | $16.59 | $16.86 | $16.72 | 5,920,020 |
| 2017-11-07 | $16.75 | $17.15 | $16.71 | $16.83 | $16.69 | 6,501,540 |
| 2017-11-06 | $16.69 | $16.77 | $16.35 | $16.63 | $16.50 | 5,079,730 |
| 2017-11-03 | $17.28 | $17.35 | $16.80 | $16.86 | $16.72 | 6,381,200 |
| 2017-11-02 | $17.25 | $17.73 | $17.12 | $17.34 | $17.20 | 6,808,240 |
| 2017-11-01 | $17.05 | $17.27 | $17.05 | $17.26 | $17.12 | 4,303,210 |
| 2017-10-31 | $17.00 | $17.18 | $16.92 | $17.17 | $17.03 | 4,489,330 |
| 2017-10-30 | $17.88 | $17.88 | $17.01 | $17.05 | $16.91 | 9,232,730 |
| 2017-10-27 | $18.28 | $18.32 | $17.92 | $17.99 | $17.84 | 6,700,350 |
| 2017-10-26 | $18.44 | $18.53 | $18.31 | $18.40 | $18.25 | 5,160,910 |
| 2017-10-25 | $18.38 | $18.67 | $18.31 | $18.45 | $18.30 | 6,279,740 |
| 2017-10-24 | $18.09 | $18.69 | $18.03 | $18.57 | $18.42 | 12,271,940 |
| 2017-10-23 | $17.89 | $18.15 | $17.74 | $18.13 | $17.98 | 6,495,850 |
| 2017-10-20 | $17.91 | $17.97 | $17.78 | $17.96 | $17.81 | 5,300,440 |
| 2017-10-19 | $18.45 | $18.48 | $17.72 | $17.84 | $17.70 | 11,185,750 |
| 2017-10-18 | $18.59 | $18.83 | $18.38 | $18.46 | $18.31 | 8,898,690 |
| 2017-10-17 | $19.05 | $19.34 | $18.30 | $18.67 | $18.52 | 20,809,110 |
| 2017-10-16 | $20.79 | $20.79 | $20.07 | $20.27 | $20.11 | 13,157,610 |
| 2017-10-13 | $20.99 | $21.00 | $20.84 | $20.91 | $20.74 | 5,627,330 |
| 2017-10-12 | $21.00 | $21.08 | $20.73 | $20.98 | $20.81 | 7,323,760 |
| 2017-10-11 | $21.24 | $21.24 | $20.90 | $20.96 | $20.79 | 7,687,930 |
| 2017-10-10 | $20.97 | $21.17 | $20.93 | $21.15 | $20.98 | 8,321,820 |
| 2017-10-09 | $20.85 | $21.02 | $20.69 | $20.95 | $20.78 | 8,358,500 |
| 2017-10-06 | $20.85 | $20.85 | $20.85 | $20.85 | $20.68 | 0 |
| 2017-10-05 | $20.85 | $20.85 | $20.85 | $20.85 | $20.68 | 0 |
| 2017-10-04 | $20.85 | $20.85 | $20.85 | $20.85 | $20.68 | 0 |
| 2017-10-03 | $20.85 | $20.85 | $20.85 | $20.85 | $20.68 | 0 |
| 2017-10-02 | $20.85 | $20.85 | $20.85 | $20.85 | $20.68 | 0 |
| 2017-09-29 | $20.68 | $20.86 | $20.56 | $20.85 | $20.68 | 9,600,590 |
| 2017-09-28 | $21.00 | $21.10 | $20.67 | $20.69 | $20.52 | 11,210,720 |
| 2017-09-27 | $21.09 | $21.24 | $20.81 | $21.19 | $21.02 | 11,336,400 |
| 2017-09-26 | $21.48 | $21.68 | $21.26 | $21.38 | $21.21 | 11,209,690 |
| 2017-09-25 | $21.40 | $21.40 | $21.03 | $21.24 | $21.07 | 10,524,380 |
| 2017-09-22 | $21.20 | $21.59 | $21.16 | $21.46 | $21.29 | 12,091,490 |
| 2017-09-21 | $21.99 | $21.99 | $21.25 | $21.34 | $21.17 | 25,800,960 |
| 2017-09-20 | $22.09 | $22.48 | $21.81 | $22.33 | $22.15 | 19,185,020 |
| 2017-09-19 | $22.58 | $22.73 | $21.90 | $22.10 | $21.92 | 24,473,930 |
| 2017-09-18 | $22.91 | $23.20 | $22.20 | $22.50 | $22.32 | 30,846,870 |
| 2017-09-15 | $24.01 | $25.12 | $23.63 | $23.63 | $23.44 | 45,213,120 |
| 2017-09-14 | $26.32 | $26.32 | $26.32 | $26.32 | $26.11 | 0 |
| 2017-09-13 | $26.32 | $26.32 | $26.32 | $26.32 | $26.11 | 0 |
| 2017-09-12 | $26.32 | $26.32 | $26.32 | $26.32 | $26.11 | 0 |
| 2017-09-11 | $26.32 | $26.32 | $26.32 | $26.32 | $26.11 | 0 |
| 2017-09-08 | $26.32 | $26.32 | $26.32 | $26.32 | $26.11 | 0 |
| 2017-09-07 | $26.32 | $26.32 | $26.32 | $26.32 | $26.11 | 0 |
| 2017-09-06 | $26.32 | $26.32 | $26.32 | $26.32 | $26.11 | 0 |
| 2017-09-05 | $26.32 | $26.32 | $26.32 | $26.32 | $26.11 | 0 |
| 2017-09-04 | $26.32 | $26.32 | $26.32 | $26.32 | $26.11 | 0 |
| 2017-09-01 | $26.32 | $26.32 | $26.32 | $26.32 | $26.11 | 0 |
| 2017-08-31 | $26.32 | $26.32 | $26.32 | $26.32 | $26.11 | 0 |
| 2017-08-30 | $26.32 | $26.32 | $26.32 | $26.32 | $26.11 | 0 |
| 2017-08-29 | $26.32 | $26.32 | $26.32 | $26.32 | $26.11 | 0 |
| 2017-08-28 | $26.32 | $26.32 | $26.32 | $26.32 | $26.11 | 0 |
| 2017-08-25 | $26.32 | $26.32 | $26.32 | $26.32 | $26.11 | 0 |
| 2017-08-24 | $26.32 | $26.32 | $26.32 | $26.32 | $26.11 | 0 |
| 2017-08-23 | $26.32 | $26.32 | $26.32 | $26.32 | $26.11 | 0 |
| 2017-08-22 | $26.32 | $26.32 | $26.32 | $26.32 | $26.11 | 0 |
| 2017-08-21 | $26.32 | $26.32 | $26.32 | $26.32 | $26.11 | 0 |
| 2017-08-18 | $26.32 | $26.32 | $26.32 | $26.32 | $26.11 | 0 |
| 2017-08-17 | $26.32 | $26.32 | $26.32 | $26.32 | $26.11 | 0 |
| 2017-08-16 | $26.32 | $26.32 | $26.32 | $26.32 | $26.11 | 0 |
| 2017-08-15 | $26.32 | $26.32 | $26.32 | $26.32 | $26.11 | 0 |
| 2017-08-14 | $26.32 | $26.32 | $26.32 | $26.32 | $26.11 | 0 |
| 2017-08-11 | $26.32 | $26.32 | $26.32 | $26.32 | $26.11 | 0 |
| 2017-08-10 | $26.32 | $26.32 | $26.32 | $26.32 | $26.11 | 0 |
| 2017-08-09 | $26.32 | $26.32 | $26.32 | $26.32 | $26.11 | 0 |
| 2017-08-08 | $26.32 | $26.32 | $26.32 | $26.32 | $26.11 | 0 |
| 2017-08-07 | $26.32 | $26.32 | $26.32 | $26.32 | $26.11 | 0 |
| 2017-08-04 | $26.32 | $26.32 | $26.32 | $26.32 | $26.11 | 0 |
| 2017-08-03 | $26.32 | $26.32 | $26.32 | $26.32 | $26.11 | 0 |
| 2017-08-02 | $26.32 | $26.32 | $26.32 | $26.32 | $26.11 | 0 |
| 2017-08-01 | $26.32 | $26.32 | $26.32 | $26.32 | $26.11 | 0 |
| 2017-07-31 | $26.32 | $26.32 | $26.32 | $26.32 | $26.11 | 0 |
| 2017-07-28 | $26.32 | $26.32 | $26.32 | $26.32 | $26.11 | 0 |
| 2017-07-27 | $26.32 | $26.32 | $26.32 | $26.32 | $26.11 | 0 |
| 2017-07-26 | $26.32 | $26.32 | $26.32 | $26.32 | $26.11 | 0 |
| 2017-07-25 | $26.32 | $26.32 | $26.32 | $26.32 | $26.11 | 0 |
| 2017-07-24 | $26.32 | $26.32 | $26.32 | $26.32 | $26.11 | 0 |
| 2017-07-21 | $26.32 | $26.32 | $26.32 | $26.32 | $26.11 | 0 |
| 2017-07-20 | $26.32 | $26.32 | $26.32 | $26.32 | $26.11 | 0 |
| 2017-07-19 | $26.32 | $26.32 | $26.32 | $26.32 | $26.11 | 0 |
| 2017-07-18 | $26.32 | $26.32 | $26.32 | $26.32 | $26.11 | 0 |
| 2017-07-17 | $26.32 | $26.32 | $26.32 | $26.32 | $26.11 | 0 |
| 2017-07-14 | $26.32 | $26.32 | $26.32 | $26.32 | $26.11 | 0 |
| 2017-07-13 | $26.32 | $26.32 | $26.32 | $26.32 | $26.11 | 0 |
| 2017-07-12 | $26.32 | $26.32 | $26.32 | $26.32 | $26.11 | 0 |
| 2017-07-11 | $26.32 | $26.32 | $26.32 | $26.32 | $26.11 | 0 |
| 2017-07-10 | $26.32 | $26.32 | $26.32 | $26.32 | $26.11 | 0 |
| 2017-07-07 | $26.32 | $26.32 | $26.32 | $26.32 | $26.11 | 0 |
| 2017-07-06 | $26.32 | $26.32 | $26.32 | $26.32 | $26.11 | 0 |
| 2017-07-05 | $26.32 | $26.32 | $26.32 | $26.32 | $26.11 | 0 |
| 2017-07-04 | $26.32 | $26.32 | $26.32 | $26.32 | $26.11 | 0 |
| 2017-07-03 | $26.32 | $26.32 | $26.32 | $26.32 | $26.11 | 0 |
| 2017-06-30 | $26.32 | $26.32 | $26.32 | $26.32 | $26.11 | 0 |
| 2017-06-29 | $26.32 | $26.32 | $26.32 | $26.32 | $26.11 | 0 |
| 2017-06-28 | $26.32 | $26.32 | $26.32 | $26.32 | $26.11 | 0 |
| 2017-06-27 | $26.32 | $26.32 | $26.32 | $26.32 | $26.11 | 0 |
| 2017-06-26 | $26.32 | $26.32 | $26.32 | $26.32 | $26.11 | 0 |
| 2017-06-23 | $26.32 | $26.32 | $26.32 | $26.32 | $26.11 | 0 |
| 2017-06-22 | $26.32 | $26.32 | $26.32 | $26.32 | $26.11 | 0 |
| 2017-06-21 | $26.32 | $26.32 | $26.32 | $26.32 | $26.11 | 0 |
| 2017-06-20 | $26.32 | $26.32 | $26.32 | $26.32 | $26.11 | 0 |
| 2017-06-19 | $26.32 | $26.32 | $26.32 | $26.32 | $26.11 | 0 |
| 2017-06-16 | $26.32 | $26.32 | $26.32 | $26.32 | $26.11 | 0 |
| 2017-06-15 | $26.32 | $26.32 | $26.32 | $26.32 | $26.11 | 0 |
| 2017-06-14 | $26.32 | $26.32 | $26.32 | $26.32 | $26.11 | 0 |
| 2017-06-13 | $26.32 | $26.32 | $26.32 | $26.32 | $26.11 | 0 |
| 2017-06-12 | $26.32 | $26.32 | $26.32 | $26.32 | $26.11 | 0 |
| 2017-06-09 | $26.32 | $26.32 | $26.32 | $26.32 | $26.11 | 0 |
| 2017-06-08 | $26.32 | $26.32 | $26.32 | $26.32 | $26.11 | 0 |
| 2017-06-07 | $26.32 | $26.32 | $26.32 | $26.32 | $26.11 | 0 |
| 2017-06-06 | $26.32 | $26.32 | $26.32 | $26.32 | $26.11 | 0 |
| 2017-06-05 | $26.32 | $26.32 | $26.32 | $26.32 | $26.11 | 0 |
| 2017-06-02 | $26.32 | $26.32 | $26.32 | $26.32 | $26.11 | 0 |
| 2017-06-01 | $26.32 | $26.32 | $26.32 | $26.32 | $26.11 | 0 |
| 2017-05-31 | $26.32 | $26.32 | $26.32 | $26.32 | $26.11 | 0 |
| 2017-05-30 | $26.32 | $26.32 | $26.32 | $26.32 | $26.11 | 0 |
| 2017-05-29 | $26.32 | $26.32 | $26.32 | $26.32 | $26.11 | 0 |
| 2017-05-26 | $26.32 | $26.32 | $26.32 | $26.32 | $26.11 | 0 |
| 2017-05-25 | $26.32 | $26.32 | $26.32 | $26.32 | $26.11 | 0 |
| 2017-05-24 | $26.32 | $26.32 | $26.32 | $26.32 | $26.05 | 0 |
| 2017-05-23 | $26.32 | $26.32 | $26.32 | $26.32 | $26.05 | 0 |
| 2017-05-22 | $26.32 | $26.32 | $26.32 | $26.32 | $26.05 | 0 |
| 2017-05-19 | $26.32 | $26.32 | $26.32 | $26.32 | $26.05 | 0 |
| 2017-05-18 | $26.32 | $26.32 | $26.32 | $26.32 | $26.05 | 0 |
| 2017-05-17 | $26.32 | $26.32 | $26.32 | $26.32 | $26.05 | 0 |
| 2017-05-16 | $26.32 | $26.32 | $26.32 | $26.32 | $26.05 | 0 |
| 2017-05-15 | $26.32 | $26.32 | $26.32 | $26.32 | $26.05 | 0 |
| 2017-05-12 | $26.32 | $26.32 | $26.32 | $26.32 | $26.05 | 0 |
| 2017-05-11 | $26.32 | $26.32 | $26.32 | $26.32 | $26.05 | 0 |
| 2017-05-10 | $26.32 | $26.32 | $26.32 | $26.32 | $26.05 | 0 |
| 2017-05-09 | $26.32 | $26.32 | $26.32 | $26.32 | $26.05 | 0 |
| 2017-05-08 | $26.32 | $26.32 | $26.32 | $26.32 | $26.05 | 0 |
| 2017-05-05 | $26.32 | $26.32 | $26.32 | $26.32 | $26.05 | 0 |
| 2017-05-04 | $26.32 | $26.32 | $26.32 | $26.32 | $26.05 | 0 |
| 2017-05-03 | $26.32 | $26.32 | $26.32 | $26.32 | $26.05 | 0 |
| 2017-05-02 | $26.32 | $26.32 | $26.32 | $26.32 | $26.05 | 0 |
| 2017-05-01 | $26.32 | $26.32 | $26.32 | $26.32 | $26.05 | 0 |
| 2017-04-28 | $26.32 | $26.32 | $26.32 | $26.32 | $26.05 | 0 |
| 2017-04-27 | $26.32 | $26.32 | $26.32 | $26.32 | $26.05 | 0 |
| 2017-04-26 | $26.32 | $26.32 | $26.32 | $26.32 | $26.05 | 0 |
| 2017-04-25 | $26.32 | $26.32 | $26.32 | $26.32 | $26.05 | 0 |
| 2017-04-24 | $26.32 | $26.32 | $26.32 | $26.32 | $26.05 | 0 |
| 2017-04-21 | $26.32 | $26.32 | $26.32 | $26.32 | $26.05 | 0 |
| 2017-04-20 | $26.32 | $26.32 | $26.32 | $26.32 | $26.05 | 0 |
| 2017-04-19 | $26.32 | $26.32 | $26.32 | $26.32 | $26.05 | 0 |
| 2017-04-18 | $26.32 | $26.32 | $26.32 | $26.32 | $26.05 | 0 |
| 2017-04-17 | $26.32 | $26.32 | $26.32 | $26.32 | $26.05 | 0 |
| 2017-04-14 | $25.50 | $26.98 | $25.01 | $26.32 | $26.05 | 49,511,630 |
| 2017-04-13 | $25.60 | $25.68 | $24.61 | $25.27 | $25.01 | 31,641,800 |
| 2017-04-12 | $25.55 | $25.88 | $24.72 | $25.06 | $24.80 | 45,028,670 |
| 2017-04-11 | $22.81 | $25.70 | $22.61 | $24.67 | $24.42 | 53,711,460 |
| 2017-04-10 | $22.50 | $23.75 | $22.38 | $23.38 | $23.14 | 37,796,530 |
| 2017-04-07 | $21.62 | $23.67 | $21.62 | $23.67 | $23.43 | 30,815,690 |
| 2017-04-06 | $21.60 | $21.66 | $21.42 | $21.52 | $21.30 | 6,374,830 |
| 2017-04-05 | $21.35 | $21.60 | $21.16 | $21.56 | $21.34 | 7,156,410 |
| 2017-04-04 | $21.43 | $21.43 | $21.43 | $21.43 | $21.21 | 0 |
| 2017-04-03 | $21.43 | $21.43 | $21.43 | $21.43 | $21.21 | 0 |
| 2017-03-31 | $20.95 | $21.48 | $20.92 | $21.43 | $21.21 | 7,052,040 |
| 2017-03-30 | $21.67 | $21.77 | $21.01 | $21.21 | $20.99 | 10,667,520 |
| 2017-03-29 | $22.02 | $22.10 | $21.58 | $21.86 | $21.63 | 13,216,110 |
| 2017-03-28 | $22.00 | $22.46 | $21.90 | $22.17 | $21.94 | 18,306,370 |
| 2017-03-27 | $21.52 | $22.45 | $21.40 | $22.35 | $22.12 | 25,272,870 |
| 2017-03-24 | $21.40 | $21.48 | $21.23 | $21.35 | $21.13 | 9,144,550 |
| 2017-03-23 | $21.15 | $22.16 | $20.90 | $21.64 | $21.42 | 17,620,930 |
| 2017-03-22 | $21.10 | $21.31 | $21.06 | $21.22 | $21.00 | 8,937,260 |
| 2017-03-21 | $21.11 | $21.11 | $20.80 | $20.90 | $20.68 | 4,608,380 |
| 2017-03-20 | $21.14 | $21.19 | $20.96 | $21.07 | $20.85 | 3,758,470 |
| 2017-03-17 | $21.33 | $21.40 | $21.01 | $21.05 | $20.83 | 8,167,470 |
| 2017-03-16 | $21.55 | $21.77 | $21.22 | $21.31 | $21.09 | 9,551,710 |
| 2017-03-15 | $21.10 | $21.41 | $21.02 | $21.25 | $21.03 | 5,345,490 |
| 2017-03-14 | $21.32 | $21.32 | $21.03 | $21.15 | $20.93 | 4,899,610 |
| 2017-03-13 | $20.88 | $21.41 | $20.78 | $21.32 | $21.10 | 9,316,660 |
| 2017-03-10 | $20.65 | $20.88 | $20.64 | $20.84 | $20.62 | 3,807,950 |
| 2017-03-09 | $20.64 | $20.85 | $20.53 | $20.80 | $20.59 | 7,079,220 |
| 2017-03-08 | $21.15 | $21.28 | $21.05 | $21.17 | $20.95 | 4,708,490 |
| 2017-03-07 | $21.11 | $21.40 | $21.02 | $21.29 | $21.07 | 5,684,560 |
| 2017-03-06 | $21.10 | $21.25 | $21.01 | $21.22 | $21.00 | 4,386,600 |
| 2017-03-03 | $21.30 | $21.41 | $21.10 | $21.14 | $20.92 | 8,950,990 |
| 2017-03-02 | $21.91 | $22.04 | $21.69 | $21.72 | $21.50 | 5,684,600 |
| 2017-03-01 | $21.92 | $22.05 | $21.76 | $22.04 | $21.81 | 6,020,470 |
| 2017-02-28 | $22.28 | $22.28 | $21.95 | $22.11 | $21.88 | 5,679,360 |
| 2017-02-27 | $22.35 | $22.66 | $22.23 | $22.41 | $22.18 | 11,353,490 |
| 2017-02-24 | $22.35 | $22.42 | $22.00 | $22.21 | $21.98 | 9,647,370 |
| 2017-02-23 | $21.85 | $22.20 | $21.62 | $22.06 | $21.83 | 9,674,870 |
| 2017-02-22 | $21.65 | $21.98 | $21.65 | $21.80 | $21.57 | 5,558,590 |
| 2017-02-21 | $21.45 | $21.73 | $21.36 | $21.71 | $21.49 | 4,877,030 |
| 2017-02-20 | $21.55 | $21.66 | $21.28 | $21.50 | $21.28 | 4,199,650 |
| 2017-02-17 | $21.89 | $21.91 | $21.61 | $21.68 | $21.46 | 4,426,260 |
| 2017-02-16 | $21.79 | $21.96 | $21.68 | $21.72 | $21.50 | 4,860,330 |
| 2017-02-15 | $21.82 | $21.83 | $21.57 | $21.62 | $21.40 | 4,880,010 |
| 2017-02-14 | $21.88 | $21.96 | $21.72 | $21.93 | $21.70 | 4,426,570 |
| 2017-02-13 | $21.80 | $22.00 | $21.80 | $21.99 | $21.76 | 4,662,460 |
| 2017-02-10 | $21.88 | $21.97 | $21.61 | $21.89 | $21.66 | 6,839,360 |
| 2017-02-09 | $22.30 | $22.34 | $22.02 | $22.16 | $21.93 | 5,314,300 |
| 2017-02-08 | $22.10 | $22.34 | $22.03 | $22.14 | $21.91 | 6,482,400 |
| 2017-02-07 | $22.30 | $22.46 | $21.91 | $22.35 | $22.12 | 11,604,540 |
| 2017-02-06 | $21.85 | $22.10 | $21.85 | $22.09 | $21.86 | 7,040,920 |
| 2017-02-03 | $21.83 | $22.35 | $21.58 | $21.69 | $21.47 | 11,137,820 |
| 2017-02-02 | $21.24 | $21.24 | $21.24 | $21.24 | $21.02 | 0 |
| 2017-02-01 | $21.24 | $21.24 | $21.24 | $21.24 | $21.02 | 0 |
| 2017-01-31 | $21.24 | $21.24 | $21.24 | $21.24 | $21.02 | 0 |
| 2017-01-30 | $21.24 | $21.24 | $21.24 | $21.24 | $21.02 | 0 |
| 2017-01-27 | $21.24 | $21.24 | $21.24 | $21.24 | $21.02 | 0 |
| 2017-01-26 | $20.81 | $21.26 | $20.69 | $21.24 | $21.02 | 3,587,290 |
| 2017-01-25 | $20.78 | $21.06 | $20.68 | $20.81 | $20.60 | 3,171,870 |
| 2017-01-24 | $21.16 | $21.30 | $20.86 | $20.89 | $20.67 | 3,531,330 |
| 2017-01-23 | $20.96 | $21.36 | $20.90 | $21.17 | $20.95 | 5,384,720 |
| 2017-01-20 | $20.70 | $20.93 | $20.63 | $20.85 | $20.63 | 3,785,340 |
| 2017-01-19 | $20.98 | $20.98 | $20.38 | $20.68 | $20.47 | 5,951,970 |
| 2017-01-18 | $21.27 | $21.48 | $21.11 | $21.31 | $21.09 | 6,093,490 |
| 2017-01-17 | $20.91 | $21.29 | $20.62 | $21.16 | $20.94 | 5,049,280 |
| 2017-01-16 | $21.56 | $21.67 | $20.30 | $20.91 | $20.69 | 6,719,140 |
| 2017-01-13 | $22.26 | $22.28 | $21.58 | $21.69 | $21.47 | 6,549,990 |
| 2017-01-12 | $22.10 | $22.34 | $22.10 | $22.33 | $22.10 | 5,476,330 |
| 2017-01-11 | $22.15 | $22.22 | $21.99 | $22.02 | $21.79 | 3,896,610 |
| 2017-01-10 | $22.25 | $22.35 | $22.06 | $22.20 | $21.97 | 4,968,390 |
| 2017-01-09 | $22.32 | $22.49 | $21.95 | $22.05 | $21.82 | 6,512,430 |
| 2017-01-06 | $22.90 | $22.97 | $22.40 | $22.40 | $22.17 | 6,422,940 |
| 2017-01-05 | $22.66 | $22.98 | $22.55 | $22.81 | $22.57 | 8,206,700 |
| 2017-01-04 | $22.45 | $22.54 | $22.26 | $22.49 | $22.26 | 4,738,500 |
| 2017-01-03 | $22.19 | $22.45 | $22.19 | $22.42 | $22.19 | 3,714,960 |
| 2017-01-02 | $22.36 | $22.36 | $22.36 | $22.36 | $22.13 | 0 |
| 2016-12-30 | $22.96 | $23.05 | $22.32 | $22.36 | $22.13 | 6,738,540 |
| 2016-12-29 | $22.59 | $22.70 | $22.45 | $22.62 | $22.39 | 10,144,440 |
| 2016-12-28 | $22.12 | $22.46 | $22.12 | $22.35 | $22.12 | 8,142,000 |
| 2016-12-27 | $21.72 | $22.15 | $21.72 | $22.08 | $21.85 | 5,372,060 |
| 2016-12-26 | $22.02 | $22.15 | $21.25 | $21.95 | $21.72 | 6,852,100 |
| 2016-12-23 | $21.95 | $22.15 | $21.94 | $22.00 | $21.77 | 4,557,300 |
| 2016-12-22 | $22.13 | $22.18 | $21.95 | $21.99 | $21.76 | 4,071,530 |
| 2016-12-21 | $21.95 | $22.23 | $21.90 | $22.21 | $21.98 | 4,755,010 |
| 2016-12-20 | $22.30 | $22.32 | $21.95 | $22.02 | $21.79 | 5,356,320 |
| 2016-12-19 | $22.26 | $22.37 | $22.08 | $22.33 | $22.10 | 6,079,120 |
| 2016-12-16 | $22.00 | $22.17 | $21.81 | $22.15 | $21.92 | 7,143,450 |
| 2016-12-15 | $22.17 | $22.54 | $22.06 | $22.27 | $22.04 | 10,903,640 |
| 2016-12-14 | $22.08 | $22.99 | $21.90 | $22.86 | $22.62 | 12,723,280 |
| 2016-12-13 | $22.17 | $22.35 | $21.80 | $22.20 | $21.97 | 7,016,050 |
| 2016-12-12 | $23.20 | $23.57 | $22.05 | $22.12 | $21.89 | 11,507,090 |
| 2016-12-09 | $23.50 | $23.74 | $23.32 | $23.49 | $23.25 | 6,651,320 |
| 2016-12-08 | $23.74 | $24.03 | $23.62 | $23.73 | $23.48 | 7,596,310 |
| 2016-12-07 | $23.50 | $23.60 | $23.24 | $23.59 | $23.35 | 5,959,030 |
| 2016-12-06 | $23.85 | $24.00 | $23.50 | $23.51 | $23.27 | 9,601,810 |
| 2016-12-05 | $24.60 | $24.66 | $23.88 | $23.91 | $23.66 | 10,803,900 |
| 2016-12-02 | $24.56 | $24.92 | $24.26 | $24.84 | $24.58 | 17,499,400 |
| 2016-12-01 | $24.00 | $24.69 | $23.87 | $24.62 | $24.37 | 10,213,540 |
| 2016-11-30 | $24.40 | $24.70 | $24.29 | $24.42 | $24.17 | 8,714,050 |
| 2016-11-29 | $24.50 | $24.77 | $24.31 | $24.60 | $24.35 | 11,404,710 |
| 2016-11-28 | $24.29 | $24.80 | $24.29 | $24.51 | $24.26 | 13,411,510 |
| 2016-11-25 | $24.09 | $24.15 | $23.81 | $24.06 | $23.81 | 9,436,760 |
| 2016-11-24 | $24.13 | $24.53 | $24.01 | $24.28 | $24.03 | 11,654,050 |
| 2016-11-23 | $24.69 | $24.95 | $24.49 | $24.83 | $24.57 | 12,517,080 |
| 2016-11-22 | $24.78 | $24.83 | $24.60 | $24.75 | $24.49 | 9,737,420 |
| 2016-11-21 | $24.46 | $24.76 | $24.38 | $24.71 | $24.45 | 10,796,250 |
| 2016-11-18 | $25.06 | $25.06 | $24.32 | $24.48 | $24.23 | 18,819,690 |
| 2016-11-17 | $25.25 | $25.48 | $25.10 | $25.26 | $25.00 | 10,028,680 |
| 2016-11-16 | $25.50 | $25.58 | $25.11 | $25.33 | $25.07 | 15,024,210 |
| 2016-11-15 | $25.47 | $25.89 | $25.38 | $25.49 | $25.23 | 17,229,110 |
| 2016-11-14 | $25.20 | $25.53 | $25.03 | $25.38 | $25.12 | 24,725,840 |
| 2016-11-11 | $26.18 | $26.35 | $25.66 | $26.20 | $25.93 | 20,805,730 |
| 2016-11-10 | $26.16 | $26.92 | $26.16 | $26.73 | $26.45 | 28,390,830 |
| 2016-11-09 | $25.16 | $27.98 | $25.16 | $27.98 | $27.69 | 53,022,360 |
| 2016-11-08 | $25.01 | $25.47 | $25.01 | $25.44 | $25.18 | 11,198,170 |
| 2016-11-07 | $25.50 | $25.66 | $25.14 | $25.57 | $25.31 | 12,623,740 |
| 2016-11-04 | $26.09 | $26.28 | $25.72 | $25.82 | $25.55 | 12,958,680 |
| 2016-11-03 | $26.61 | $26.86 | $25.98 | $26.31 | $26.04 | 22,364,310 |
| 2016-11-02 | $25.60 | $27.07 | $25.37 | $26.53 | $26.26 | 35,261,160 |
| 2016-11-01 | $24.90 | $25.24 | $24.50 | $25.16 | $24.90 | 14,451,060 |
| 2016-10-31 | $24.77 | $25.08 | $24.53 | $24.91 | $24.65 | 0 |
| 2016-10-28 | $24.43 | $24.85 | $24.31 | $24.38 | $24.13 | 7,614,360 |
| 2016-10-27 | $24.55 | $24.70 | $24.36 | $24.57 | $24.32 | 7,639,170 |
| 2016-10-26 | $25.25 | $25.37 | $24.80 | $24.92 | $24.66 | 13,845,460 |
| 2016-10-25 | $24.59 | $25.12 | $24.41 | $24.99 | $24.73 | 13,466,390 |
| 2016-10-24 | $24.35 | $24.60 | $24.12 | $24.59 | $24.34 | 7,912,410 |
| 2016-10-21 | $24.51 | $24.70 | $24.20 | $24.48 | $24.23 | 10,192,170 |
| 2016-10-20 | $25.01 | $25.11 | $24.70 | $24.78 | $24.52 | 10,602,030 |
| 2016-10-19 | $24.88 | $25.14 | $24.64 | $24.90 | $24.64 | 12,559,740 |
| 2016-10-18 | $24.42 | $25.00 | $24.41 | $24.91 | $24.65 | 18,593,810 |
| 2016-10-17 | $23.16 | $25.27 | $23.06 | $24.90 | $24.64 | 20,955,340 |
| 2016-10-14 | $23.12 | $23.20 | $22.92 | $23.15 | $22.91 | 5,291,460 |
| 2016-10-13 | $23.05 | $23.47 | $23.05 | $23.22 | $22.98 | 7,589,320 |
| 2016-10-12 | $23.08 | $23.25 | $23.01 | $23.07 | $22.83 | 5,322,150 |
| 2016-10-11 | $22.94 | $23.46 | $22.85 | $23.31 | $23.07 | 9,820,840 |
| 2016-10-10 | $22.45 | $23.19 | $22.41 | $23.14 | $22.90 | 12,616,780 |
| 2016-10-07 | $23.69 | $23.69 | $23.69 | $23.69 | $23.45 | 0 |
| 2016-10-06 | $23.69 | $23.69 | $23.69 | $23.69 | $23.45 | 0 |
| 2016-10-05 | $23.69 | $23.69 | $23.69 | $23.69 | $23.45 | 0 |
| 2016-10-04 | $23.69 | $23.69 | $23.69 | $23.69 | $23.45 | 0 |
| 2016-10-03 | $23.69 | $23.69 | $23.69 | $23.69 | $23.45 | 0 |
| 2016-09-30 | $23.38 | $23.70 | $23.33 | $23.69 | $23.45 | 5,317,080 |
| 2016-09-29 | $23.50 | $23.53 | $23.26 | $23.30 | $23.06 | 4,120,410 |
| 2016-09-28 | $23.55 | $23.57 | $23.32 | $23.38 | $23.14 | 4,444,390 |
| 2016-09-27 | $23.56 | $23.83 | $23.51 | $23.78 | $23.53 | 5,347,930 |
| 2016-09-26 | $24.33 | $24.36 | $23.50 | $23.54 | $23.30 | 7,563,020 |
| 2016-09-23 | $25.09 | $25.25 | $24.26 | $24.30 | $24.05 | 8,292,300 |
| 2016-09-22 | $25.55 | $25.68 | $25.02 | $25.08 | $24.82 | 9,132,440 |
| 2016-09-21 | $24.95 | $25.22 | $24.56 | $25.19 | $24.93 | 9,412,070 |
| 2016-09-20 | $24.80 | $25.10 | $24.70 | $24.83 | $24.57 | 5,318,140 |
| 2016-09-19 | $24.24 | $25.05 | $24.10 | $24.91 | $24.65 | 7,269,730 |
| 2016-09-16 | $24.67 | $24.67 | $24.67 | $24.67 | $24.42 | 0 |
| 2016-09-15 | $24.67 | $24.67 | $24.67 | $24.67 | $24.42 | 0 |
| 2016-09-14 | $24.02 | $24.85 | $23.78 | $24.67 | $24.42 | 10,385,850 |
| 2016-09-13 | $24.50 | $24.85 | $24.34 | $24.44 | $24.19 | 7,408,920 |
| 2016-09-12 | $25.00 | $25.00 | $24.25 | $24.34 | $24.09 | 11,476,430 |
| 2016-09-09 | $26.10 | $26.18 | $25.70 | $25.75 | $25.48 | 11,235,190 |
| 2016-09-08 | $26.40 | $26.40 | $26.13 | $26.33 | $26.06 | 8,093,290 |
| 2016-09-07 | $26.95 | $27.09 | $26.56 | $26.62 | $26.35 | 14,716,020 |
| 2016-09-06 | $26.60 | $26.61 | $26.03 | $26.41 | $26.14 | 8,726,080 |
| 2016-09-05 | $26.89 | $26.90 | $26.42 | $26.59 | $26.32 | 10,267,660 |
| 2016-09-02 | $26.66 | $26.93 | $26.14 | $26.19 | $25.92 | 10,878,600 |
| 2016-09-01 | $26.62 | $27.06 | $26.50 | $26.52 | $26.25 | 12,241,920 |
| 2016-08-31 | $26.15 | $26.85 | $26.04 | $26.75 | $26.47 | 10,441,630 |
| 2016-08-30 | $26.45 | $26.59 | $26.30 | $26.38 | $26.11 | 5,364,550 |
| 2016-08-29 | $26.08 | $26.45 | $26.05 | $26.32 | $26.05 | 6,713,080 |
| 2016-08-26 | $26.43 | $26.69 | $26.37 | $26.47 | $26.20 | 6,501,920 |
| 2016-08-25 | $26.02 | $26.63 | $26.02 | $26.45 | $26.18 | 9,522,480 |
| 2016-08-24 | $26.86 | $27.26 | $26.86 | $26.89 | $26.61 | 8,729,030 |
| 2016-08-23 | $26.79 | $27.20 | $26.47 | $27.14 | $26.86 | 11,981,900 |
| 2016-08-22 | $27.00 | $27.00 | $26.71 | $26.81 | $26.53 | 9,599,700 |
| 2016-08-19 | $27.48 | $27.80 | $27.21 | $27.48 | $27.20 | 11,333,140 |
| 2016-08-18 | $27.91 | $28.48 | $27.71 | $27.84 | $27.55 | 19,276,720 |
| 2016-08-17 | $27.55 | $27.87 | $27.26 | $27.69 | $27.40 | 17,141,070 |
| 2016-08-16 | $27.11 | $28.28 | $27.01 | $28.05 | $27.76 | 29,292,280 |
| 2016-08-15 | $26.51 | $27.32 | $26.45 | $27.08 | $26.80 | 15,968,540 |
| 2016-08-12 | $26.58 | $26.84 | $26.40 | $26.78 | $26.50 | 9,705,620 |
| 2016-08-11 | $27.06 | $27.16 | $26.66 | $26.86 | $26.58 | 15,868,040 |
| 2016-08-10 | $26.96 | $27.82 | $26.83 | $27.63 | $27.34 | 25,010,140 |
| 2016-08-09 | $26.40 | $26.68 | $26.30 | $26.60 | $26.33 | 11,133,270 |
| 2016-08-08 | $26.97 | $27.16 | $26.21 | $26.46 | $26.19 | 24,729,570 |
| 2016-08-05 | $27.73 | $28.16 | $27.30 | $28.12 | $27.83 | 18,750,170 |
| 2016-08-04 | $27.50 | $27.79 | $27.22 | $27.58 | $27.30 | 18,179,520 |
| 2016-08-03 | $28.65 | $28.80 | $28.10 | $28.17 | $27.88 | 17,838,730 |
| 2016-08-02 | $27.80 | $28.25 | $27.32 | $28.03 | $27.74 | 17,125,490 |
| 2016-08-01 | $28.85 | $29.15 | $28.09 | $28.22 | $27.93 | 24,286,090 |
| 2016-07-29 | $28.69 | $29.46 | $28.10 | $28.11 | $27.82 | 24,085,440 |
| 2016-07-28 | $29.71 | $30.00 | $29.00 | $29.02 | $28.72 | 42,771,480 |
| 2016-07-27 | $28.40 | $29.55 | $26.70 | $29.32 | $29.02 | 43,647,530 |
| 2016-07-26 | $27.89 | $28.95 | $27.66 | $28.76 | $28.46 | 35,365,990 |
| 2016-07-25 | $27.68 | $27.92 | $27.10 | $27.37 | $27.09 | 21,120,390 |
| 2016-07-22 | $28.81 | $29.29 | $27.90 | $28.49 | $28.20 | 29,462,940 |
| 2016-07-21 | $28.17 | $28.56 | $27.81 | $28.17 | $27.88 | 24,081,300 |
| 2016-07-20 | $30.63 | $30.78 | $28.73 | $28.78 | $28.48 | 34,929,960 |
| 2016-07-19 | $29.80 | $30.65 | $29.38 | $30.46 | $30.15 | 28,715,210 |
| 2016-07-18 | $28.41 | $31.28 | $28.18 | $30.19 | $29.88 | 48,542,990 |
| 2016-07-15 | $27.00 | $29.80 | $26.51 | $28.75 | $28.45 | 44,483,640 |
| 2016-07-14 | $28.07 | $28.48 | $27.27 | $27.31 | $27.03 | 23,571,460 |
| 2016-07-13 | $26.99 | $28.32 | $26.75 | $28.28 | $27.99 | 28,531,710 |
| 2016-07-12 | $27.66 | $28.50 | $27.40 | $28.18 | $27.89 | 29,506,290 |
| 2016-07-11 | $27.80 | $29.88 | $27.80 | $28.46 | $28.17 | 54,560,690 |
| 2016-07-08 | $27.40 | $27.94 | $27.01 | $27.29 | $27.01 | 38,140,790 |
| 2016-07-07 | $27.00 | $29.40 | $26.39 | $28.19 | $27.90 | 71,067,550 |
| 2016-07-06 | $24.85 | $26.73 | $24.68 | $26.73 | $26.45 | 54,286,460 |
| 2016-07-05 | $24.01 | $24.45 | $23.53 | $24.30 | $24.05 | 25,045,140 |
| 2016-07-04 | $24.37 | $25.19 | $23.92 | $24.38 | $24.13 | 37,997,440 |
| 2016-07-01 | $23.46 | $24.45 | $23.33 | $23.81 | $23.56 | 28,267,610 |
| 2016-06-30 | $23.65 | $23.84 | $23.10 | $23.21 | $22.97 | 19,535,670 |
| 2016-06-29 | $23.68 | $24.56 | $23.58 | $23.97 | $23.72 | 28,576,670 |
| 2016-06-28 | $23.70 | $24.88 | $23.10 | $24.16 | $23.91 | 38,942,460 |
| 2016-06-27 | $23.67 | $24.50 | $23.30 | $23.67 | $23.43 | 44,727,180 |
| 2016-06-24 | $21.80 | $23.60 | $21.45 | $23.60 | $23.36 | 54,580,410 |
| 2016-06-23 | $21.50 | $21.67 | $21.11 | $21.45 | $21.23 | 10,764,140 |
| 2016-06-22 | $21.16 | $21.68 | $21.00 | $21.53 | $21.28 | 12,142,950 |
| 2016-06-21 | $22.01 | $22.17 | $21.30 | $21.46 | $21.21 | 18,470,690 |
| 2016-06-20 | $22.45 | $22.47 | $21.93 | $22.18 | $21.92 | 14,738,120 |
| 2016-06-17 | $22.41 | $22.91 | $22.35 | $22.43 | $22.17 | 27,179,040 |
| 2016-06-16 | $22.50 | $23.78 | $22.20 | $23.36 | $23.09 | 39,293,110 |
| 2016-06-15 | $21.38 | $22.56 | $20.95 | $22.27 | $22.01 | 29,047,800 |
| 2016-06-14 | $21.89 | $22.03 | $21.09 | $21.33 | $21.08 | 21,195,640 |
| 2016-06-13 | $21.35 | $22.60 | $21.14 | $21.99 | $21.73 | 35,910,360 |
| 2016-06-10 | $20.95 | $20.95 | $20.95 | $20.95 | $20.70 | 0 |
| 2016-06-09 | $20.95 | $20.95 | $20.95 | $20.95 | $20.70 | 0 |
| 2016-06-08 | $20.80 | $21.10 | $20.71 | $20.95 | $20.70 | 11,452,540 |
| 2016-06-07 | $21.07 | $21.08 | $20.68 | $20.73 | $20.49 | 12,087,680 |
| 2016-06-06 | $21.70 | $21.95 | $21.11 | $21.15 | $20.90 | 23,427,000 |
| 2016-06-03 | $20.54 | $20.68 | $20.23 | $20.54 | $20.30 | 13,508,140 |
| 2016-06-02 | $20.06 | $20.99 | $20.00 | $20.75 | $20.51 | 19,204,670 |
| 2016-06-01 | $20.09 | $20.09 | $20.09 | $20.09 | $19.85 | 0 |
| 2016-05-31 | $19.63 | $20.14 | $19.53 | $20.09 | $19.85 | 13,136,080 |
| 2016-05-30 | $19.63 | $19.68 | $19.26 | $19.45 | $19.22 | 6,888,910 |
| 2016-05-27 | $19.80 | $20.10 | $19.75 | $19.93 | $19.70 | 7,108,320 |
| 2016-05-26 | $19.92 | $20.15 | $19.68 | $20.03 | $19.80 | 8,533,330 |
| 2016-05-25 | $19.71 | $20.04 | $19.63 | $19.76 | $19.53 | 8,039,870 |
| 2016-05-24 | $20.08 | $20.13 | $19.70 | $19.96 | $19.73 | 7,243,890 |
| 2016-05-23 | $20.00 | $20.30 | $20.00 | $20.23 | $19.99 | 6,143,930 |
| 2016-05-20 | $19.94 | $20.10 | $19.69 | $20.02 | $19.79 | 8,480,630 |
| 2016-05-19 | $20.00 | $20.38 | $19.83 | $20.22 | $19.98 | 9,447,970 |
| 2016-05-18 | $21.38 | $21.52 | $20.02 | $20.44 | $20.20 | 12,528,050 |
| 2016-05-17 | $21.31 | $21.95 | $21.21 | $21.23 | $20.98 | 12,658,760 |
| 2016-05-16 | $20.66 | $21.84 | $20.50 | $21.58 | $21.33 | 14,537,430 |
| 2016-05-13 | $20.46 | $21.20 | $20.36 | $21.03 | $20.78 | 9,466,960 |
| 2016-05-12 | $20.80 | $20.96 | $20.20 | $20.64 | $20.40 | 7,429,100 |
| 2016-05-11 | $20.79 | $21.35 | $20.50 | $21.09 | $20.84 | 11,678,480 |
| 2016-05-10 | $20.34 | $20.80 | $20.28 | $20.64 | $20.40 | 9,664,990 |
| 2016-05-09 | $22.54 | $22.54 | $20.70 | $21.06 | $20.81 | 14,855,870 |
| 2016-05-06 | $23.35 | $23.68 | $22.53 | $22.60 | $22.34 | 16,327,130 |
| 2016-05-05 | $23.25 | $23.87 | $23.20 | $23.56 | $23.28 | 11,877,730 |
| 2016-05-04 | $23.46 | $23.87 | $23.28 | $23.42 | $23.15 | 14,760,240 |
| 2016-05-03 | $23.82 | $24.15 | $23.54 | $23.90 | $23.62 | 19,285,360 |
| 2016-05-02 | $23.05 | $23.05 | $23.05 | $23.05 | $22.78 | 0 |
| 2016-04-29 | $23.11 | $23.50 | $23.00 | $23.05 | $22.78 | 19,179,620 |
| 2016-04-28 | $22.60 | $22.90 | $22.23 | $22.66 | $22.39 | 13,243,170 |
| 2016-04-27 | $22.74 | $23.18 | $22.50 | $23.01 | $22.74 | 15,329,160 |
| 2016-04-26 | $22.57 | $22.72 | $22.28 | $22.47 | $22.21 | 7,347,480 |
| 2016-04-25 | $22.21 | $22.67 | $22.07 | $22.36 | $22.10 | 9,365,810 |
| 2016-04-22 | $22.98 | $23.40 | $22.21 | $22.72 | $22.45 | 16,997,260 |
| 2016-04-21 | $22.63 | $24.20 | $22.39 | $23.70 | $23.42 | 25,024,270 |
| 2016-04-20 | $24.40 | $24.65 | $22.02 | $22.97 | $22.70 | 25,588,360 |
| 2016-04-19 | $23.32 | $23.88 | $23.08 | $23.84 | $23.56 | 15,269,100 |
| 2016-04-18 | $24.31 | $24.46 | $23.45 | $23.53 | $23.25 | 20,105,270 |
| 2016-04-15 | $23.95 | $24.45 | $23.73 | $24.28 | $24.00 | 20,737,910 |
| 2016-04-14 | $24.51 | $24.84 | $24.02 | $24.43 | $24.14 | 28,388,230 |
| 2016-04-13 | $24.75 | $25.69 | $24.54 | $25.26 | $24.96 | 37,837,850 |
| 2016-04-12 | $24.00 | $26.01 | $24.00 | $25.11 | $24.82 | 49,135,090 |
| 2016-04-11 | $23.70 | $24.91 | $23.30 | $23.98 | $23.70 | 39,363,010 |
| 2016-04-08 | $23.08 | $24.50 | $22.90 | $23.87 | $23.59 | 36,549,680 |
| 2016-04-07 | $22.80 | $23.23 | $22.61 | $22.87 | $22.60 | 14,396,450 |
| 2016-04-06 | $23.36 | $23.74 | $22.90 | $23.11 | $22.84 | 17,396,630 |
| 2016-04-05 | $23.00 | $23.28 | $22.41 | $23.25 | $22.98 | 17,855,120 |
| 2016-04-04 | $23.27 | $23.27 | $23.27 | $23.27 | $23.00 | 0 |
| 2016-04-01 | $23.39 | $23.88 | $23.18 | $23.27 | $23.00 | 16,612,910 |
| 2016-03-31 | $22.76 | $23.62 | $22.70 | $23.55 | $23.27 | 21,869,620 |
| 2016-03-30 | $23.18 | $23.28 | $22.58 | $23.03 | $22.76 | 17,620,830 |
| 2016-03-29 | $23.00 | $23.13 | $22.31 | $22.46 | $22.20 | 15,012,450 |
| 2016-03-28 | $22.39 | $23.18 | $22.26 | $23.14 | $22.87 | 19,979,020 |
| 2016-03-25 | $23.13 | $23.36 | $22.00 | $22.52 | $22.26 | 24,455,060 |
| 2016-03-24 | $23.30 | $23.85 | $23.06 | $23.14 | $22.87 | 25,912,700 |
| 2016-03-23 | $24.46 | $25.30 | $23.90 | $24.33 | $24.05 | 34,142,460 |
| 2016-03-22 | $23.00 | $25.10 | $22.80 | $25.06 | $24.77 | 45,631,960 |
| 2016-03-21 | $22.80 | $23.95 | $22.51 | $23.40 | $23.13 | 30,604,920 |
| 2016-03-18 | $23.25 | $23.80 | $23.00 | $23.32 | $23.05 | 28,462,700 |
| 2016-03-17 | $23.52 | $23.64 | $22.70 | $22.99 | $22.72 | 24,730,710 |
| 2016-03-16 | $22.31 | $23.19 | $22.04 | $22.83 | $22.56 | 19,581,110 |
| 2016-03-15 | $23.30 | $23.50 | $22.06 | $22.59 | $22.33 | 29,998,340 |
| 2016-03-14 | $22.52 | $24.33 | $22.48 | $24.23 | $23.95 | 27,349,810 |
| 2016-03-11 | $23.81 | $24.17 | $23.10 | $23.28 | $23.01 | 24,947,220 |
| 2016-03-10 | $22.01 | $23.88 | $21.88 | $22.78 | $22.51 | 27,916,610 |
| 2016-03-09 | $22.99 | $23.78 | $22.33 | $22.49 | $22.23 | 27,213,700 |
| 2016-03-08 | $24.00 | $25.37 | $23.30 | $24.08 | $23.80 | 49,400,090 |
| 2016-03-07 | $22.21 | $24.43 | $21.90 | $24.43 | $24.14 | 44,325,910 |
| 2016-03-04 | $22.80 | $23.86 | $22.10 | $22.21 | $21.95 | 46,202,350 |
| 2016-03-03 | $20.90 | $22.22 | $20.65 | $22.13 | $21.87 | 32,294,360 |
| 2016-03-02 | $19.80 | $20.87 | $19.62 | $20.79 | $20.55 | 23,234,620 |
| 2016-03-01 | $19.48 | $20.50 | $19.20 | $20.35 | $20.11 | 25,884,490 |
| 2016-02-29 | $19.90 | $20.50 | $18.57 | $19.11 | $18.89 | 22,269,460 |
| 2016-02-26 | $20.98 | $21.16 | $19.59 | $20.49 | $20.25 | 20,776,700 |
| 2016-02-25 | $22.14 | $22.80 | $20.50 | $20.82 | $20.58 | 36,683,630 |
| 2016-02-24 | $21.92 | $23.95 | $21.37 | $22.15 | $21.89 | 41,384,540 |
| 2016-02-23 | $21.05 | $22.37 | $20.80 | $22.16 | $21.90 | 33,776,430 |
| 2016-02-22 | $21.15 | $21.45 | $20.96 | $21.37 | $21.12 | 16,368,720 |
| 2016-02-19 | $22.37 | $22.37 | $20.95 | $21.29 | $21.04 | 17,131,560 |
| 2016-02-18 | $22.22 | $22.60 | $21.70 | $21.74 | $21.49 | 20,908,500 |
| 2016-02-17 | $21.11 | $22.84 | $21.10 | $22.34 | $22.08 | 25,643,690 |
| 2016-02-16 | $21.00 | $22.98 | $19.86 | $22.00 | $21.74 | 27,552,600 |
| 2016-02-15 | $21.00 | $21.22 | $20.68 | $21.22 | $20.97 | 17,095,750 |
| 2016-02-12 | $19.29 | $19.29 | $19.29 | $19.29 | $19.06 | 0 |
| 2016-02-11 | $19.29 | $19.29 | $19.29 | $19.29 | $19.06 | 0 |
| 2016-02-10 | $19.29 | $19.29 | $19.29 | $19.29 | $19.06 | 0 |
| 2016-02-09 | $19.29 | $19.29 | $19.29 | $19.29 | $19.06 | 0 |
| 2016-02-08 | $19.29 | $19.29 | $19.29 | $19.29 | $19.06 | 0 |
| 2016-02-05 | $18.76 | $19.80 | $18.72 | $19.29 | $19.06 | 18,723,780 |
| 2016-02-04 | $18.25 | $18.94 | $18.10 | $18.19 | $17.98 | 10,864,800 |
| 2016-02-03 | $17.44 | $17.97 | $16.86 | $17.65 | $17.44 | 7,865,130 |
| 2016-02-02 | $17.28 | $17.68 | $17.21 | $17.50 | $17.30 | 7,284,490 |
| 2016-02-01 | $16.85 | $17.71 | $16.71 | $17.09 | $16.89 | 8,479,790 |
| 2016-01-29 | $16.40 | $17.36 | $15.80 | $16.99 | $16.79 | 10,594,080 |
| 2016-01-28 | $18.12 | $18.53 | $16.80 | $16.80 | $16.60 | 10,814,610 |
| 2016-01-27 | $19.60 | $19.80 | $17.90 | $18.67 | $18.45 | 12,394,870 |
| 2016-01-26 | $20.12 | $20.81 | $18.30 | $19.49 | $19.26 | 18,292,340 |
| 2016-01-25 | $19.81 | $20.33 | $19.81 | $20.08 | $19.84 | 9,199,590 |
| 2016-01-22 | $19.49 | $20.14 | $18.80 | $20.07 | $19.83 | 11,179,640 |
| 2016-01-21 | $20.70 | $21.45 | $19.90 | $20.01 | $19.78 | 16,792,450 |
| 2016-01-20 | $19.25 | $21.31 | $19.06 | $20.56 | $20.32 | 15,431,260 |
| 2016-01-19 | $18.68 | $19.49 | $18.50 | $19.45 | $19.22 | 11,587,220 |
| 2016-01-18 | $17.77 | $19.58 | $17.60 | $19.15 | $18.93 | 12,155,010 |
| 2016-01-15 | $19.35 | $19.69 | $18.08 | $18.33 | $18.12 | 14,135,980 |
| 2016-01-14 | $18.70 | $20.20 | $18.01 | $20.09 | $19.85 | 16,366,230 |
| 2016-01-13 | $20.88 | $21.98 | $19.84 | $19.88 | $19.65 | 18,443,330 |
| 2016-01-12 | $23.00 | $23.20 | $22.04 | $22.04 | $21.78 | 24,052,540 |
| 2016-01-11 | $23.44 | $25.62 | $23.23 | $24.49 | $24.20 | 36,895,450 |
| 2016-01-08 | $23.18 | $24.17 | $22.34 | $24.17 | $23.89 | 34,297,030 |
| 2016-01-07 | $23.29 | $24.07 | $21.80 | $21.97 | $21.71 | 9,906,000 |
| 2016-01-06 | $21.62 | $24.46 | $21.62 | $23.71 | $23.43 | 37,534,990 |
| 2016-01-05 | $21.00 | $22.25 | $20.30 | $22.24 | $21.98 | 24,668,400 |
| 2016-01-04 | $21.20 | $22.50 | $19.60 | $20.23 | $19.99 | 13,266,550 |
| 2016-01-01 | $21.33 | $21.33 | $21.33 | $21.33 | $21.08 | 0 |
| 2015-12-31 | $21.60 | $21.86 | $21.09 | $21.33 | $21.08 | 6,258,160 |
| 2015-12-30 | $21.51 | $21.99 | $21.41 | $21.97 | $21.71 | 8,328,190 |
| 2015-12-29 | $21.00 | $21.88 | $20.80 | $21.76 | $21.51 | 12,204,890 |
| 2015-12-28 | $22.08 | $22.30 | $21.11 | $21.20 | $20.95 | 11,708,790 |
| 2015-12-25 | $22.88 | $22.98 | $21.95 | $22.31 | $22.05 | 12,668,620 |
| 2015-12-24 | $22.34 | $22.81 | $22.20 | $22.78 | $22.51 | 12,718,350 |
| 2015-12-23 | $22.39 | $22.97 | $22.04 | $22.47 | $22.21 | 16,747,500 |
| 2015-12-22 | $23.28 | $23.46 | $22.42 | $22.71 | $22.44 | 17,989,170 |
| 2015-12-21 | $22.78 | $23.28 | $22.48 | $22.91 | $22.64 | 19,419,720 |
| 2015-12-18 | $22.75 | $23.20 | $22.26 | $22.86 | $22.59 | 27,886,840 |
| 2015-12-17 | $23.68 | $23.68 | $22.45 | $23.40 | $23.13 | 37,730,270 |
| 2015-12-16 | $22.45 | $24.28 | $22.38 | $23.67 | $23.39 | 40,923,770 |
| 2015-12-15 | $22.20 | $23.48 | $21.90 | $22.79 | $22.52 | 44,663,070 |
| 2015-12-14 | $19.67 | $21.57 | $19.50 | $21.57 | $21.32 | 17,330,210 |
| 2015-12-11 | $18.87 | $19.86 | $18.49 | $19.61 | $19.38 | 16,214,620 |
| 2015-12-10 | $19.01 | $19.45 | $18.90 | $19.03 | $18.81 | 9,323,350 |
| 2015-12-09 | $18.71 | $19.85 | $18.61 | $19.45 | $19.22 | 14,105,980 |
| 2015-12-08 | $18.80 | $19.31 | $18.63 | $18.87 | $18.65 | 10,505,930 |
| 2015-12-07 | $19.60 | $19.95 | $19.20 | $19.41 | $19.18 | 16,232,990 |
| 2015-12-04 | $19.00 | $19.29 | $18.67 | $18.75 | $18.53 | 13,459,830 |
| 2015-12-03 | $18.11 | $18.80 | $17.91 | $18.67 | $18.45 | 11,355,430 |
| 2015-12-02 | $18.31 | $18.65 | $17.85 | $18.47 | $18.25 | 8,379,090 |
| 2015-12-01 | $18.39 | $19.05 | $18.30 | $18.69 | $18.47 | 11,847,140 |
| 2015-11-30 | $18.60 | $18.71 | $17.50 | $18.23 | $18.02 | 13,926,030 |
| 2015-11-27 | $20.30 | $20.30 | $18.59 | $18.82 | $18.60 | 18,405,800 |
| 2015-11-26 | $19.90 | $21.16 | $19.81 | $20.65 | $20.41 | 23,564,330 |
| 2015-11-25 | $20.70 | $21.25 | $20.51 | $20.53 | $20.29 | 25,616,320 |
| 2015-11-24 | $19.37 | $19.85 | $19.20 | $19.82 | $19.59 | 9,323,010 |
| 2015-11-23 | $19.97 | $20.09 | $19.62 | $19.68 | $19.45 | 12,278,080 |
| 2015-11-20 | $20.49 | $20.66 | $19.95 | $20.34 | $20.10 | 14,759,800 |
| 2015-11-19 | $20.05 | $20.19 | $19.71 | $20.13 | $19.89 | 10,180,640 |
| 2015-11-18 | $20.10 | $20.29 | $19.61 | $19.80 | $19.57 | 15,005,190 |
| 2015-11-17 | $20.70 | $21.38 | $20.50 | $20.52 | $20.28 | 30,339,910 |
| 2015-11-16 | $20.30 | $21.32 | $20.18 | $21.32 | $21.07 | 33,400,510 |
| 2015-11-13 | $20.06 | $20.30 | $19.21 | $19.38 | $19.15 | 19,361,790 |
| 2015-11-12 | $20.04 | $20.98 | $19.88 | $20.61 | $20.37 | 24,537,060 |
| 2015-11-11 | $20.10 | $20.46 | $19.60 | $20.23 | $19.99 | 23,622,730 |
| 2015-11-10 | $19.43 | $21.05 | $19.30 | $20.47 | $20.23 | 30,182,440 |
| 2015-11-09 | $19.15 | $19.91 | $18.90 | $19.51 | $19.28 | 22,944,120 |
| 2015-11-06 | $19.00 | $19.95 | $18.59 | $19.88 | $19.65 | 27,213,420 |
| 2015-11-05 | $18.37 | $19.53 | $18.05 | $19.00 | $18.78 | 28,074,730 |
| 2015-11-04 | $17.71 | $18.63 | $17.64 | $18.54 | $18.32 | 18,549,140 |
| 2015-11-03 | $17.50 | $18.15 | $17.40 | $18.03 | $17.82 | 11,087,630 |
| 2015-11-02 | $17.39 | $17.99 | $17.19 | $17.49 | $17.29 | 9,132,550 |
| 2015-10-30 | $17.89 | $18.11 | $17.56 | $17.93 | $17.72 | 14,527,960 |
| 2015-10-29 | $18.50 | $18.75 | $18.21 | $18.49 | $18.27 | 18,342,770 |
| 2015-10-28 | $18.17 | $19.84 | $17.86 | $19.15 | $18.93 | 27,290,760 |
| 2015-10-27 | $18.50 | $18.50 | $17.60 | $18.32 | $18.11 | 13,346,560 |
| 2015-10-26 | $18.67 | $19.20 | $18.54 | $18.78 | $18.56 | 18,719,440 |
| 2015-10-23 | $18.14 | $19.20 | $17.80 | $19.04 | $18.82 | 21,145,420 |
| 2015-10-22 | $17.66 | $18.29 | $17.54 | $18.24 | $18.03 | 16,991,580 |
| 2015-10-21 | $18.76 | $19.20 | $17.25 | $18.04 | $17.83 | 24,405,170 |
| 2015-10-20 | $18.36 | $18.67 | $18.01 | $18.61 | $18.39 | 16,231,490 |
| 2015-10-19 | $19.30 | $19.30 | $18.34 | $18.61 | $18.39 | 21,736,300 |
| 2015-10-16 | $18.80 | $19.32 | $18.51 | $19.28 | $19.05 | 25,908,510 |
| 2015-10-15 | $18.90 | $19.20 | $18.49 | $19.14 | $18.92 | 29,901,120 |
| 2015-10-14 | $18.40 | $19.50 | $17.85 | $18.10 | $17.89 | 30,872,400 |
| 2015-10-13 | $17.75 | $18.10 | $17.49 | $17.92 | $17.71 | 23,285,880 |
| 2015-10-12 | $16.80 | $18.29 | $16.64 | $18.29 | $18.08 | 29,254,890 |
| 2015-10-09 | $15.71 | $17.10 | $15.45 | $16.63 | $16.44 | 25,942,000 |
| 2015-10-08 | $15.94 | $15.94 | $15.49 | $15.85 | $15.66 | 17,400,380 |
| 2015-10-07 | $15.12 | $15.12 | $15.12 | $15.12 | $14.94 | 0 |
| 2015-10-06 | $15.12 | $15.12 | $15.12 | $15.12 | $14.94 | 0 |
| 2015-10-05 | $15.12 | $15.12 | $15.12 | $15.12 | $14.94 | 0 |
| 2015-10-02 | $15.12 | $15.12 | $15.12 | $15.12 | $14.94 | 0 |
| 2015-10-01 | $15.12 | $15.12 | $15.12 | $15.12 | $14.94 | 0 |
| 2015-09-30 | $14.95 | $15.50 | $14.93 | $15.12 | $14.94 | 11,144,100 |
| 2015-09-29 | $15.01 | $15.28 | $14.76 | $15.04 | $14.86 | 13,309,270 |
| 2015-09-28 | $15.49 | $15.75 | $14.71 | $15.67 | $15.49 | 22,158,270 |
| 2015-09-25 | $16.52 | $17.13 | $16.01 | $16.19 | $16.00 | 32,904,400 |
| 2015-09-24 | $15.31 | $15.84 | $15.27 | $15.57 | $15.39 | 15,290,710 |
| 2015-09-23 | $15.38 | $15.42 | $14.87 | $15.16 | $14.98 | 18,300,080 |
| 2015-09-22 | $15.90 | $16.48 | $15.51 | $15.96 | $15.77 | 22,456,750 |
| 2015-09-21 | $15.65 | $16.47 | $15.62 | $16.23 | $16.04 | 21,334,640 |
| 2015-09-18 | $16.00 | $16.59 | $15.48 | $15.83 | $15.64 | 26,084,290 |
| 2015-09-17 | $15.62 | $16.55 | $15.25 | $15.56 | $15.38 | 32,923,700 |
| 2015-09-16 | $13.80 | $15.80 | $13.69 | $15.25 | $15.07 | 24,091,200 |
| 2015-09-15 | $15.20 | $15.40 | $14.38 | $14.38 | $14.21 | 17,522,250 |
| 2015-09-14 | $15.01 | $16.27 | $14.68 | $15.98 | $15.79 | 33,174,160 |
| 2015-09-11 | $15.23 | $15.45 | $14.57 | $14.97 | $14.79 | 13,265,860 |
| 2015-09-10 | $15.28 | $15.80 | $14.88 | $14.99 | $14.81 | 22,848,330 |
| 2015-09-09 | $14.98 | $16.22 | $14.80 | $16.17 | $15.98 | 22,491,030 |
| 2015-09-08 | $14.30 | $15.10 | $13.52 | $14.85 | $14.68 | 18,456,050 |
| 2015-09-07 | $15.00 | $16.34 | $14.50 | $14.67 | $14.50 | 21,442,730 |
| 2015-09-04 | $15.85 | $15.85 | $15.85 | $15.85 | $15.66 | 0 |
| 2015-09-03 | $15.85 | $15.85 | $15.85 | $15.85 | $15.66 | 0 |
| 2015-09-02 | $15.85 | $17.40 | $15.85 | $15.85 | $15.66 | 23,975,770 |
| 2015-09-01 | $17.03 | $18.03 | $16.60 | $17.61 | $17.40 | 32,496,850 |
| 2015-08-31 | $17.35 | $17.70 | $16.50 | $16.76 | $16.56 | 22,046,510 |
| 2015-08-28 | $16.00 | $17.92 | $15.37 | $17.92 | $17.71 | 38,761,420 |
| 2015-08-27 | $16.88 | $17.80 | $16.06 | $16.29 | $16.10 | 36,202,240 |
| 2015-08-26 | $18.00 | $20.30 | $17.84 | $17.84 | $17.63 | 43,970,500 |
| 2015-08-25 | $20.80 | $23.28 | $19.82 | $19.82 | $19.59 | 54,417,180 |
| 2015-08-24 | $19.11 | $23.07 | $18.89 | $22.02 | $21.76 | 59,334,410 |
| 2015-08-21 | $21.39 | $22.39 | $20.38 | $20.99 | $20.74 | 56,027,760 |
| 2015-08-20 | $18.95 | $20.35 | $18.94 | $20.35 | $20.11 | 37,631,220 |
| 2015-08-19 | $17.28 | $18.66 | $16.63 | $18.50 | $18.28 | 29,623,870 |
| 2015-08-18 | $20.52 | $20.52 | $18.48 | $18.48 | $18.26 | 28,524,290 |
| 2015-08-17 | $20.16 | $21.60 | $20.12 | $20.53 | $20.29 | 34,867,120 |
| 2015-08-14 | $20.72 | $22.36 | $20.18 | $20.57 | $20.33 | 46,685,070 |
| 2015-08-13 | $20.40 | $21.60 | $20.05 | $21.60 | $21.35 | 52,606,440 |