Ningbo Boway Alloy Material Company Ltd (601137) Exchange: SHG
Data as of July 11, 2025
$16.88 ($0.08) 0.48%
Ningbo Boway Alloy Material Company Ltd - Daily Information
Click for more stock information on Ningbo Boway Alloy Material Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $16.75 |
| Previous Close | $16.88 |
| High | $16.95 |
| Low | $16.64 |
| Adjusted Open | $16.75 |
| Previous Adjusted Close | $16.88 |
| Adjusted High | $16.95 |
| Adjusted Low | $16.64 |
Invest in Ningbo Boway Alloy Material Company Ltd (601137)
Historical Stock Data for Ningbo Boway Alloy Material Company Ltd (601137)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-18 | $16.75 | $16.95 | $16.64 | $16.88 | $16.88 | 7,520,030 |
| 2025-04-17 | $16.72 | $17.00 | $16.71 | $16.80 | $16.80 | 8,286,950 |
| 2025-04-16 | $17.22 | $17.29 | $16.71 | $16.88 | $16.88 | 13,177,670 |
| 2025-04-15 | $17.41 | $17.45 | $17.15 | $17.22 | $17.22 | 19,324,580 |
| 2025-04-14 | $17.86 | $18.10 | $17.62 | $17.82 | $17.82 | 15,744,560 |
| 2025-04-11 | $17.13 | $17.64 | $17.13 | $17.50 | $17.50 | 11,928,160 |
| 2025-04-10 | $17.47 | $17.75 | $17.25 | $17.29 | $17.29 | 24,975,910 |
| 2025-04-09 | $15.80 | $16.63 | $15.14 | $16.44 | $16.44 | 23,192,260 |
| 2025-04-08 | $17.10 | $17.34 | $16.06 | $16.47 | $16.47 | 29,332,060 |
| 2025-04-07 | $17.55 | $18.15 | $17.34 | $17.34 | $17.34 | 15,662,450 |
| 2025-04-03 | $19.70 | $19.97 | $19.21 | $19.27 | $19.27 | 17,464,240 |
| 2025-04-02 | $20.03 | $20.29 | $20.03 | $20.13 | $20.13 | 7,486,770 |
| 2025-04-01 | $20.10 | $20.25 | $19.92 | $20.10 | $20.10 | 11,949,300 |
| 2025-03-31 | $20.30 | $20.39 | $19.69 | $20.10 | $20.10 | 20,448,730 |
| 2025-03-28 | $20.88 | $21.11 | $20.52 | $20.53 | $20.53 | 12,639,020 |
| 2025-03-27 | $21.21 | $21.24 | $20.70 | $20.89 | $20.89 | 17,451,490 |
| 2025-03-26 | $21.15 | $21.66 | $21.12 | $21.33 | $21.33 | 15,882,600 |
| 2025-03-25 | $21.07 | $21.97 | $21.00 | $21.21 | $21.21 | 22,931,810 |
| 2025-03-24 | $21.32 | $21.37 | $20.65 | $21.07 | $21.07 | 21,851,020 |
| 2025-03-21 | $22.10 | $22.37 | $21.22 | $21.24 | $21.24 | 31,622,070 |
| 2025-03-20 | $21.28 | $22.75 | $21.15 | $22.20 | $22.20 | 42,036,630 |
| 2025-03-19 | $21.57 | $21.60 | $21.11 | $21.30 | $21.30 | 16,505,670 |
| 2025-03-18 | $21.73 | $22.03 | $21.59 | $21.73 | $21.73 | 16,722,580 |
| 2025-03-17 | $21.57 | $21.93 | $21.36 | $21.73 | $21.73 | 19,829,450 |
| 2025-03-14 | $21.00 | $21.56 | $20.84 | $21.50 | $21.50 | 19,386,830 |
| 2025-03-13 | $21.50 | $21.59 | $20.78 | $21.02 | $21.02 | 20,863,390 |
| 2025-03-12 | $21.55 | $21.82 | $21.49 | $21.59 | $21.59 | 17,906,860 |
| 2025-03-11 | $21.19 | $21.53 | $21.02 | $21.45 | $21.45 | 13,831,240 |
| 2025-03-10 | $21.47 | $21.75 | $21.31 | $21.58 | $21.58 | 16,203,530 |
| 2025-03-07 | $21.68 | $21.84 | $21.37 | $21.52 | $21.52 | 23,930,950 |
| 2025-03-06 | $21.50 | $21.94 | $21.50 | $21.73 | $21.73 | 25,882,420 |
| 2025-03-05 | $20.97 | $21.44 | $20.95 | $21.42 | $21.42 | 22,445,480 |
| 2025-03-04 | $20.48 | $21.10 | $20.36 | $20.88 | $20.88 | 18,436,800 |
| 2025-03-03 | $20.64 | $21.08 | $20.33 | $20.68 | $20.68 | 22,221,480 |
| 2025-02-28 | $21.30 | $21.30 | $20.50 | $20.58 | $20.58 | 28,833,770 |
| 2025-02-27 | $22.30 | $22.55 | $21.25 | $21.51 | $21.51 | 33,680,180 |
| 2025-02-26 | $21.66 | $22.57 | $21.66 | $22.22 | $22.22 | 39,031,500 |
| 2025-02-25 | $21.67 | $21.84 | $21.28 | $21.52 | $21.52 | 30,493,390 |
| 2025-02-24 | $22.00 | $22.10 | $21.63 | $21.86 | $21.86 | 35,494,310 |
| 2025-02-20 | $21.28 | $21.78 | $21.14 | $21.56 | $21.56 | 46,058,060 |
| 2025-02-19 | $20.05 | $21.54 | $20.01 | $21.16 | $21.16 | 50,012,950 |
| 2025-02-18 | $20.57 | $20.63 | $19.81 | $19.93 | $19.93 | 24,297,860 |
| 2025-02-17 | $20.30 | $20.65 | $20.11 | $20.62 | $20.62 | 27,116,970 |
| 2025-02-14 | $20.37 | $20.86 | $20.31 | $20.46 | $20.46 | 19,951,050 |
| 2025-02-13 | $20.96 | $21.07 | $20.37 | $20.40 | $20.40 | 25,015,580 |
| 2025-02-12 | $21.00 | $21.13 | $20.53 | $21.08 | $21.08 | 33,724,420 |
| 2025-02-11 | $20.35 | $21.26 | $20.06 | $21.19 | $21.19 | 46,319,040 |
| 2025-02-10 | $20.74 | $20.79 | $20.20 | $20.30 | $20.30 | 22,577,920 |
| 2025-02-07 | $20.32 | $20.73 | $20.21 | $20.53 | $20.53 | 30,442,190 |
| 2025-02-06 | $19.54 | $20.34 | $19.47 | $20.30 | $20.30 | 29,094,040 |
| 2025-02-05 | $19.90 | $19.95 | $19.26 | $19.51 | $19.51 | 26,187,300 |
| 2025-01-27 | $20.60 | $20.60 | $19.71 | $19.84 | $19.84 | 39,839,870 |
| 2025-01-24 | $20.33 | $21.34 | $20.25 | $20.95 | $20.95 | 35,372,740 |
| 2025-01-23 | $20.60 | $21.54 | $20.45 | $20.50 | $20.50 | 43,082,700 |
| 2025-01-22 | $20.37 | $20.68 | $20.21 | $20.36 | $20.36 | 29,719,080 |
| 2025-01-21 | $20.26 | $20.57 | $19.92 | $20.44 | $20.44 | 30,458,260 |
| 2025-01-20 | $20.00 | $20.60 | $20.00 | $20.26 | $20.26 | 36,009,790 |
| 2025-01-17 | $19.55 | $19.87 | $19.29 | $19.72 | $19.72 | 25,463,900 |
| 2025-01-16 | $19.65 | $20.05 | $19.36 | $19.55 | $19.55 | 25,537,600 |
| 2025-01-15 | $19.55 | $19.57 | $19.19 | $19.36 | $19.36 | 18,648,700 |
| 2025-01-14 | $18.57 | $19.59 | $18.30 | $19.58 | $19.58 | 30,393,990 |
| 2025-01-13 | $18.52 | $18.87 | $18.37 | $18.54 | $18.54 | 22,432,280 |
| 2025-01-09 | $19.44 | $19.94 | $19.33 | $19.52 | $19.52 | 29,166,200 |
| 2025-01-08 | $19.60 | $19.72 | $18.99 | $19.52 | $19.52 | 37,207,670 |
| 2025-01-07 | $19.53 | $20.00 | $19.20 | $19.94 | $19.94 | 37,592,950 |
| 2025-01-06 | $18.95 | $20.28 | $18.94 | $19.38 | $19.38 | 45,720,350 |
| 2025-01-03 | $19.76 | $19.81 | $18.91 | $18.98 | $18.98 | 36,068,430 |
| 2025-01-02 | $20.00 | $20.45 | $19.40 | $19.67 | $19.67 | 44,496,800 |
| 2024-12-31 | $22.00 | $22.17 | $20.30 | $20.30 | $20.30 | 70,533,420 |
| 2024-12-30 | $21.25 | $22.98 | $21.25 | $22.55 | $22.55 | 72,452,780 |
| 2024-12-27 | $20.10 | $21.61 | $19.88 | $20.98 | $20.98 | 67,739,050 |
| 2024-12-26 | $19.38 | $20.28 | $18.88 | $20.01 | $20.01 | 48,760,410 |
| 2024-12-25 | $18.56 | $19.09 | $18.33 | $18.87 | $18.87 | 27,349,950 |
| 2024-12-24 | $18.41 | $18.83 | $18.30 | $18.53 | $18.53 | 21,384,340 |
| 2024-12-23 | $18.44 | $18.96 | $18.32 | $18.41 | $18.41 | 30,384,970 |
| 2024-12-20 | $17.97 | $18.58 | $17.87 | $18.42 | $18.42 | 27,441,340 |
| 2024-12-19 | $17.41 | $18.05 | $17.24 | $17.94 | $17.94 | 17,325,990 |
| 2024-12-18 | $17.85 | $17.89 | $17.47 | $17.50 | $17.50 | 15,108,170 |
| 2024-12-17 | $17.72 | $18.13 | $17.61 | $17.81 | $17.81 | 19,058,070 |
| 2024-12-16 | $17.70 | $17.98 | $17.58 | $17.69 | $17.69 | 13,858,130 |
| 2024-12-13 | $17.92 | $17.97 | $17.59 | $17.62 | $17.62 | 15,223,070 |
| 2024-12-12 | $18.06 | $18.18 | $17.81 | $18.05 | $18.05 | 16,624,970 |
| 2024-12-11 | $17.85 | $18.16 | $17.82 | $18.09 | $18.09 | 13,681,210 |
| 2024-12-10 | $18.45 | $18.53 | $17.86 | $17.92 | $17.92 | 23,090,290 |
| 2024-12-09 | $17.73 | $18.10 | $17.57 | $17.98 | $17.98 | 28,397,240 |
| 2024-12-06 | $17.33 | $17.74 | $17.20 | $17.72 | $17.72 | 18,839,090 |
| 2024-12-05 | $17.36 | $17.59 | $17.27 | $17.36 | $17.36 | 12,875,820 |
| 2024-12-04 | $17.60 | $17.69 | $17.25 | $17.37 | $17.37 | 16,947,250 |
| 2024-12-03 | $17.83 | $17.97 | $17.42 | $17.60 | $17.60 | 21,423,510 |
| 2024-12-02 | $17.66 | $18.12 | $17.39 | $17.83 | $17.83 | 32,407,280 |
| 2024-11-29 | $17.90 | $18.40 | $17.71 | $18.32 | $18.32 | 17,002,360 |
| 2024-11-28 | $18.32 | $18.40 | $17.85 | $17.96 | $17.96 | 13,285,280 |
| 2024-11-27 | $18.12 | $18.41 | $17.83 | $18.40 | $18.40 | 15,134,090 |
| 2024-11-26 | $18.34 | $18.57 | $18.17 | $18.19 | $18.19 | 9,200,630 |
| 2024-11-25 | $18.48 | $18.56 | $18.07 | $18.39 | $18.39 | 13,876,300 |
| 2024-11-22 | $19.20 | $19.32 | $18.33 | $18.38 | $18.38 | 18,853,250 |
| 2024-11-21 | $19.28 | $19.67 | $18.90 | $19.19 | $19.19 | 17,034,300 |
| 2024-11-20 | $19.25 | $19.43 | $19.02 | $19.28 | $19.28 | 16,603,010 |
| 2024-11-19 | $18.71 | $19.28 | $18.68 | $19.25 | $19.25 | 23,808,860 |
| 2024-11-18 | $18.90 | $19.08 | $18.20 | $18.36 | $18.36 | 28,505,570 |
| 2024-11-15 | $20.05 | $20.28 | $19.00 | $19.08 | $19.08 | 32,566,220 |
| 2024-11-14 | $19.98 | $20.50 | $19.78 | $19.85 | $19.85 | 29,342,440 |
| 2024-11-13 | $19.29 | $20.85 | $19.24 | $20.18 | $20.18 | 49,671,150 |
| 2024-11-12 | $19.40 | $19.68 | $19.00 | $19.24 | $19.24 | 22,659,740 |
| 2024-11-11 | $18.63 | $19.32 | $18.63 | $19.24 | $19.24 | 28,865,280 |
| 2024-11-08 | $19.02 | $19.23 | $18.66 | $18.83 | $18.83 | 24,952,080 |
| 2024-11-07 | $18.80 | $19.05 | $18.58 | $19.02 | $19.02 | 34,835,030 |
| 2024-11-06 | $19.55 | $20.15 | $19.25 | $19.38 | $19.38 | 31,480,540 |
| 2024-11-05 | $19.46 | $19.65 | $19.15 | $19.54 | $19.54 | 27,543,510 |
| 2024-11-04 | $19.25 | $19.63 | $19.19 | $19.48 | $19.48 | 23,864,090 |
| 2024-11-01 | $19.42 | $19.80 | $19.07 | $19.16 | $19.16 | 30,115,650 |
| 2024-10-31 | $19.50 | $20.13 | $18.97 | $19.71 | $19.71 | 39,749,560 |
| 2024-10-30 | $18.68 | $19.49 | $18.53 | $19.12 | $19.12 | 30,700,880 |
| 2024-10-29 | $19.35 | $19.78 | $18.62 | $18.68 | $18.68 | 42,939,040 |
| 2024-10-28 | $19.50 | $19.53 | $18.67 | $19.32 | $19.32 | 46,310,610 |
| 2024-10-25 | $18.47 | $19.43 | $18.39 | $19.43 | $19.43 | 63,119,590 |
| 2024-10-24 | $17.85 | $17.96 | $17.51 | $17.66 | $17.66 | 16,110,100 |
| 2024-10-23 | $17.67 | $18.32 | $17.67 | $17.96 | $17.96 | 26,556,000 |
| 2024-10-22 | $17.38 | $18.08 | $17.11 | $17.80 | $17.80 | 27,662,840 |
| 2024-10-21 | $17.25 | $17.77 | $17.08 | $17.31 | $17.31 | 29,422,740 |
| 2024-10-18 | $16.30 | $17.40 | $16.23 | $17.01 | $17.01 | 31,399,340 |
| 2024-10-17 | $16.58 | $16.71 | $16.33 | $16.35 | $16.35 | 16,585,540 |
| 2024-10-16 | $16.00 | $16.52 | $15.90 | $16.35 | $16.35 | 12,998,480 |
| 2024-10-15 | $16.61 | $17.05 | $16.30 | $16.31 | $16.31 | 21,041,410 |
| 2024-10-14 | $16.15 | $16.84 | $15.83 | $16.71 | $16.71 | 20,465,470 |
| 2024-10-11 | $16.66 | $16.88 | $15.85 | $16.06 | $16.06 | 22,210,930 |
| 2024-10-10 | $17.10 | $17.53 | $16.71 | $16.80 | $16.80 | 21,658,850 |
| 2024-10-09 | $17.97 | $17.98 | $16.68 | $16.88 | $16.88 | 36,594,970 |
| 2024-10-08 | $19.12 | $19.12 | $17.41 | $18.52 | $18.52 | 46,299,390 |
| 2024-09-30 | $16.73 | $17.48 | $16.40 | $17.38 | $17.38 | 41,253,910 |
| 2024-09-27 | $15.22 | $15.90 | $15.15 | $15.90 | $15.90 | 22,155,420 |
| 2024-09-26 | $14.33 | $15.00 | $14.33 | $14.98 | $14.98 | 20,599,170 |
| 2024-09-25 | $14.52 | $14.75 | $14.31 | $14.33 | $14.33 | 23,447,870 |
| 2024-09-24 | $13.64 | $14.33 | $13.49 | $14.33 | $14.33 | 22,901,100 |
| 2024-09-23 | $13.71 | $13.95 | $13.53 | $13.55 | $13.55 | 9,987,350 |
| 2024-09-20 | $13.92 | $13.93 | $13.60 | $13.74 | $13.74 | 8,484,300 |
| 2024-09-19 | $13.73 | $14.15 | $13.50 | $13.92 | $13.92 | 15,001,900 |
| 2024-09-18 | $13.50 | $13.65 | $13.28 | $13.63 | $13.63 | 8,894,100 |
| 2024-09-13 | $13.94 | $13.97 | $13.51 | $13.54 | $13.54 | 10,258,200 |
| 2024-09-12 | $13.98 | $14.43 | $13.83 | $13.87 | $13.87 | 15,841,820 |
| 2024-09-11 | $13.71 | $13.94 | $13.68 | $13.91 | $13.91 | 10,328,080 |
| 2024-09-10 | $13.55 | $13.92 | $13.45 | $13.84 | $13.84 | 13,137,100 |
| 2024-09-09 | $13.83 | $13.87 | $13.46 | $13.57 | $13.57 | 10,138,700 |
| 2024-09-06 | $14.25 | $14.26 | $13.65 | $13.69 | $13.69 | 14,352,300 |
| 2024-09-05 | $14.22 | $14.45 | $14.12 | $14.18 | $14.18 | 11,211,900 |
| 2024-09-04 | $14.32 | $14.42 | $14.11 | $14.18 | $14.18 | 15,016,770 |
| 2024-09-03 | $14.38 | $14.63 | $14.27 | $14.54 | $14.54 | 15,425,300 |
| 2024-09-02 | $14.62 | $14.87 | $14.35 | $14.38 | $14.38 | 22,267,780 |
| 2024-08-30 | $14.51 | $14.94 | $14.43 | $14.65 | $14.65 | 34,627,220 |
| 2024-08-29 | $13.53 | $14.80 | $13.30 | $14.70 | $14.70 | 47,478,350 |
| 2024-08-28 | $13.17 | $13.62 | $13.17 | $13.45 | $13.45 | 22,150,290 |
| 2024-08-27 | $13.41 | $13.68 | $13.28 | $13.29 | $13.29 | 29,317,460 |
| 2024-08-26 | $12.86 | $13.06 | $12.86 | $12.96 | $12.96 | 7,779,700 |
| 2024-08-23 | $12.70 | $12.95 | $12.62 | $12.83 | $12.83 | 5,725,580 |
| 2024-08-22 | $12.94 | $12.94 | $12.69 | $12.71 | $12.71 | 5,584,000 |
| 2024-08-21 | $12.83 | $12.94 | $12.75 | $12.90 | $12.90 | 4,870,380 |
| 2024-08-20 | $13.15 | $13.15 | $12.71 | $12.87 | $12.87 | 8,443,790 |
| 2024-08-19 | $13.02 | $13.21 | $12.97 | $13.09 | $13.09 | 7,092,500 |
| 2024-08-16 | $13.12 | $13.22 | $13.00 | $13.02 | $13.02 | 7,778,670 |
| 2024-08-15 | $12.93 | $13.27 | $12.86 | $13.11 | $13.11 | 8,760,950 |
| 2024-08-14 | $13.23 | $13.25 | $12.98 | $12.98 | $12.98 | 5,915,000 |
| 2024-08-13 | $13.12 | $13.20 | $12.96 | $13.16 | $13.16 | 5,623,900 |
| 2024-08-12 | $13.20 | $13.20 | $13.01 | $13.07 | $13.07 | 6,301,300 |
| 2024-08-09 | $13.33 | $13.53 | $13.19 | $13.20 | $13.20 | 8,031,800 |
| 2024-08-08 | $13.18 | $13.33 | $12.98 | $13.21 | $13.21 | 7,764,250 |
| 2024-08-07 | $13.23 | $13.42 | $13.11 | $13.29 | $13.29 | 7,598,490 |
| 2024-08-06 | $13.20 | $13.41 | $13.10 | $13.26 | $13.26 | 8,617,170 |
| 2024-08-05 | $13.34 | $13.55 | $13.00 | $13.01 | $13.01 | 12,822,510 |
| 2024-08-02 | $13.70 | $13.78 | $13.46 | $13.51 | $13.51 | 11,440,370 |
| 2024-08-01 | $14.10 | $14.22 | $13.79 | $13.87 | $13.87 | 12,893,830 |
| 2024-07-31 | $13.48 | $14.07 | $13.39 | $14.07 | $14.07 | 14,109,710 |
| 2024-07-30 | $13.51 | $13.59 | $13.29 | $13.49 | $13.49 | 8,605,530 |
| 2024-07-29 | $13.76 | $13.88 | $13.52 | $13.56 | $13.56 | 8,916,190 |
| 2024-07-26 | $13.69 | $13.90 | $13.61 | $13.80 | $13.80 | 9,039,800 |
| 2024-07-25 | $13.51 | $13.87 | $13.42 | $13.65 | $13.65 | 9,308,800 |
| 2024-07-24 | $13.57 | $14.03 | $13.56 | $13.66 | $13.66 | 11,549,000 |
| 2024-07-23 | $14.12 | $14.15 | $13.60 | $13.60 | $13.60 | 12,618,400 |
| 2024-07-22 | $14.29 | $14.34 | $13.99 | $14.13 | $14.13 | 12,665,800 |
| 2024-07-19 | $14.40 | $14.61 | $14.23 | $14.39 | $14.39 | 10,160,660 |
| 2024-07-18 | $14.52 | $14.54 | $14.10 | $14.49 | $14.49 | 15,388,680 |
| 2024-07-17 | $15.10 | $15.10 | $14.62 | $14.63 | $14.63 | 13,692,600 |
| 2024-07-16 | $15.09 | $15.15 | $14.85 | $15.06 | $15.06 | 10,519,700 |
| 2024-07-15 | $15.37 | $15.46 | $15.05 | $15.18 | $15.18 | 8,270,980 |
| 2024-07-12 | $15.73 | $15.82 | $15.35 | $15.46 | $15.46 | 12,523,780 |
| 2024-07-11 | $15.74 | $15.83 | $15.52 | $15.79 | $15.79 | 13,438,500 |
| 2024-07-10 | $15.65 | $15.89 | $15.43 | $15.45 | $15.45 | 13,042,530 |
| 2024-07-09 | $14.81 | $15.73 | $14.75 | $15.66 | $15.66 | 17,042,620 |
| 2024-07-08 | $15.21 | $15.28 | $14.78 | $14.83 | $14.83 | 9,950,740 |
| 2024-07-05 | $15.09 | $15.32 | $14.87 | $15.21 | $15.21 | 9,945,120 |
| 2024-07-04 | $15.37 | $15.61 | $15.07 | $15.13 | $15.13 | 11,823,900 |
| 2024-07-03 | $15.58 | $15.70 | $15.31 | $15.35 | $15.35 | 12,356,300 |
| 2024-07-02 | $15.67 | $15.79 | $15.36 | $15.49 | $15.49 | 13,356,540 |
| 2024-07-01 | $15.20 | $15.73 | $15.19 | $15.67 | $15.67 | 16,166,480 |
| 2024-06-28 | $14.82 | $15.55 | $14.82 | $15.24 | $15.24 | 15,195,270 |
| 2024-06-27 | $15.21 | $15.27 | $14.89 | $14.89 | $14.89 | 10,488,090 |
| 2024-06-26 | $15.08 | $15.34 | $14.85 | $15.33 | $15.33 | 11,874,780 |
| 2024-06-25 | $15.20 | $15.33 | $14.98 | $15.11 | $15.11 | 9,261,830 |
| 2024-06-24 | $15.60 | $15.63 | $15.08 | $15.10 | $15.10 | 13,077,570 |
| 2024-06-21 | $15.63 | $15.90 | $15.60 | $15.64 | $15.64 | 9,748,780 |
| 2024-06-20 | $16.12 | $16.26 | $15.67 | $15.69 | $15.69 | 13,815,190 |
| 2024-06-19 | $16.53 | $16.53 | $16.13 | $16.15 | $16.15 | 12,774,570 |
| 2024-06-18 | $16.99 | $17.29 | $16.85 | $16.90 | $16.90 | 16,682,680 |
| 2024-06-17 | $16.90 | $17.09 | $16.82 | $16.85 | $16.85 | 13,867,500 |
| 2024-06-14 | $17.01 | $17.54 | $16.86 | $16.97 | $16.97 | 29,350,330 |
| 2024-06-13 | $17.16 | $17.33 | $16.83 | $16.99 | $16.99 | 15,569,310 |
| 2024-06-12 | $16.89 | $17.30 | $16.86 | $17.21 | $17.21 | 15,106,410 |
| 2024-06-11 | $16.58 | $17.05 | $16.29 | $17.00 | $17.00 | 13,765,940 |
| 2024-06-07 | $16.92 | $17.09 | $16.58 | $16.81 | $16.81 | 14,055,450 |
| 2024-06-06 | $17.28 | $17.44 | $16.69 | $16.80 | $16.80 | 23,428,170 |
| 2024-06-05 | $17.75 | $17.75 | $17.20 | $17.22 | $17.22 | 19,500,900 |
| 2024-06-04 | $17.37 | $17.95 | $17.26 | $17.95 | $17.95 | 23,833,890 |
| 2024-06-03 | $17.30 | $17.58 | $17.01 | $17.40 | $17.40 | 17,171,870 |
| 2024-05-31 | $16.95 | $17.71 | $16.95 | $17.28 | $17.28 | 23,541,730 |
| 2024-05-30 | $17.45 | $17.79 | $16.98 | $17.04 | $17.04 | 25,639,610 |
| 2024-05-29 | $17.41 | $17.95 | $17.37 | $17.64 | $17.64 | 22,801,980 |
| 2024-05-28 | $17.88 | $17.99 | $17.41 | $17.41 | $17.41 | 27,143,300 |
| 2024-05-27 | $18.59 | $18.59 | $17.70 | $18.16 | $18.16 | 39,300,110 |
| 2024-05-24 | $18.40 | $18.92 | $18.00 | $18.60 | $18.60 | 63,069,630 |
| 2024-05-23 | $17.52 | $18.63 | $17.11 | $18.15 | $18.15 | 48,669,270 |
| 2024-05-22 | $17.36 | $17.86 | $17.35 | $17.54 | $17.54 | 20,316,010 |
| 2024-05-21 | $17.59 | $17.74 | $17.28 | $17.31 | $17.31 | 16,798,580 |
| 2024-05-20 | $17.35 | $17.75 | $17.26 | $17.48 | $17.48 | 25,040,380 |
| 2024-05-17 | $17.13 | $17.68 | $16.78 | $17.43 | $17.43 | 45,511,450 |
| 2024-05-16 | $18.60 | $18.78 | $18.16 | $18.25 | $18.25 | 25,029,080 |
| 2024-05-15 | $18.00 | $18.70 | $17.99 | $18.45 | $18.45 | 28,395,860 |
| 2024-05-14 | $18.17 | $18.34 | $17.78 | $18.02 | $18.02 | 19,739,170 |
| 2024-05-13 | $17.70 | $18.38 | $17.33 | $18.18 | $18.18 | 19,098,570 |
| 2024-05-10 | $18.19 | $18.30 | $17.90 | $17.98 | $17.98 | 14,295,860 |
| 2024-05-09 | $17.84 | $18.33 | $17.84 | $18.18 | $18.18 | 19,889,470 |
| 2024-05-08 | $18.36 | $18.40 | $17.78 | $17.96 | $17.96 | 27,204,020 |
| 2024-05-07 | $18.58 | $18.99 | $18.41 | $18.55 | $18.55 | 27,976,600 |
| 2024-05-06 | $18.63 | $19.10 | $18.12 | $18.76 | $18.76 | 39,868,860 |
| 2024-04-30 | $18.81 | $19.12 | $18.35 | $18.36 | $18.36 | 50,693,780 |
| 2024-04-29 | $18.49 | $19.68 | $18.13 | $19.65 | $19.65 | 47,012,910 |
| 2024-04-26 | $18.08 | $18.93 | $17.81 | $18.40 | $18.40 | 51,967,230 |
| 2024-04-25 | $17.68 | $18.36 | $17.41 | $18.31 | $18.31 | 53,396,950 |
| 2024-04-24 | $17.00 | $17.48 | $16.79 | $17.46 | $17.46 | 31,039,350 |
| 2024-04-23 | $16.80 | $17.17 | $16.66 | $17.00 | $17.00 | 25,199,120 |
| 2024-04-22 | $16.90 | $17.20 | $16.68 | $16.98 | $16.98 | 17,404,200 |
| 2024-04-19 | $17.42 | $17.65 | $16.98 | $17.21 | $17.21 | 28,390,970 |
| 2024-04-18 | $17.29 | $17.91 | $17.12 | $17.59 | $17.59 | 36,625,970 |
| 2024-04-17 | $16.72 | $17.47 | $16.72 | $17.40 | $17.40 | 32,565,960 |
| 2024-04-16 | $16.66 | $17.03 | $16.48 | $16.60 | $16.60 | 24,663,850 |
| 2024-04-15 | $17.09 | $17.28 | $16.43 | $16.82 | $16.82 | 23,253,350 |
| 2024-04-12 | $16.99 | $17.50 | $16.82 | $17.16 | $17.16 | 27,005,850 |
| 2024-04-11 | $16.72 | $17.16 | $16.66 | $16.88 | $16.88 | 18,183,590 |
| 2024-04-10 | $17.15 | $17.35 | $16.65 | $16.87 | $16.87 | 19,451,450 |
| 2024-04-09 | $17.47 | $17.59 | $17.07 | $17.24 | $17.24 | 21,208,490 |
| 2024-04-08 | $17.76 | $18.14 | $17.44 | $17.50 | $17.50 | 26,314,980 |
| 2024-04-03 | $17.89 | $18.02 | $17.46 | $17.79 | $17.79 | 27,407,330 |
| 2024-04-02 | $18.72 | $18.79 | $18.00 | $18.15 | $18.15 | 27,176,480 |
| 2024-04-01 | $18.97 | $18.98 | $18.12 | $18.45 | $18.45 | 35,499,130 |
| 2024-03-29 | $18.56 | $19.10 | $18.37 | $18.76 | $18.76 | 31,578,730 |
| 2024-03-28 | $17.70 | $18.85 | $17.69 | $18.56 | $18.56 | 48,078,100 |
| 2024-03-27 | $18.11 | $18.79 | $17.50 | $17.54 | $17.54 | 55,892,680 |
| 2024-03-26 | $19.21 | $20.19 | $18.79 | $18.92 | $18.92 | 74,237,570 |
| 2024-03-25 | $21.44 | $21.87 | $19.39 | $19.60 | $19.60 | 109,234,660 |
| 2024-03-22 | $20.00 | $21.05 | $19.86 | $21.05 | $21.05 | 87,623,040 |
| 2024-03-21 | $17.92 | $19.14 | $17.54 | $19.14 | $19.14 | 60,652,090 |
| 2024-03-20 | $17.28 | $17.40 | $16.70 | $17.40 | $17.40 | 44,210,050 |
| 2024-03-19 | $16.07 | $17.33 | $15.92 | $16.73 | $16.73 | 29,151,970 |
| 2024-03-18 | $15.75 | $16.09 | $15.72 | $16.09 | $16.09 | 13,591,860 |
| 2024-03-15 | $15.33 | $15.76 | $15.19 | $15.70 | $15.70 | 11,821,440 |
| 2024-03-14 | $15.45 | $15.62 | $15.22 | $15.33 | $15.33 | 9,215,070 |
| 2024-03-13 | $15.33 | $15.59 | $15.27 | $15.50 | $15.50 | 9,187,210 |
| 2024-03-12 | $15.52 | $15.57 | $15.23 | $15.40 | $15.40 | 10,651,600 |
| 2024-03-11 | $15.18 | $15.48 | $15.13 | $15.48 | $15.48 | 11,638,970 |
| 2024-03-08 | $15.07 | $15.24 | $14.97 | $15.15 | $15.15 | 7,997,550 |
| 2024-03-07 | $15.20 | $15.34 | $14.98 | $15.00 | $15.00 | 9,196,290 |
| 2024-03-06 | $14.96 | $15.34 | $14.89 | $15.09 | $15.09 | 8,644,890 |
| 2024-03-05 | $15.01 | $15.12 | $14.88 | $14.98 | $14.98 | 8,344,560 |
| 2024-03-04 | $15.20 | $15.26 | $14.93 | $15.11 | $15.11 | 10,568,250 |
| 2024-03-01 | $14.82 | $15.02 | $14.73 | $14.89 | $14.89 | 9,920,160 |
| 2024-02-29 | $14.34 | $14.84 | $14.31 | $14.82 | $14.82 | 12,370,140 |
| 2024-02-28 | $14.77 | $15.23 | $14.34 | $14.35 | $14.35 | 16,718,410 |
| 2024-02-27 | $14.38 | $14.75 | $14.32 | $14.74 | $14.74 | 9,283,770 |
| 2024-02-26 | $14.35 | $14.63 | $14.30 | $14.38 | $14.38 | 11,654,910 |
| 2024-02-23 | $14.14 | $14.30 | $14.02 | $14.26 | $14.26 | 9,631,600 |
| 2024-02-22 | $14.07 | $14.28 | $13.91 | $14.08 | $14.08 | 8,236,570 |
| 2024-02-21 | $13.79 | $14.38 | $13.66 | $14.06 | $14.06 | 12,676,300 |
| 2024-02-20 | $13.92 | $13.97 | $13.68 | $13.89 | $13.89 | 9,792,140 |
| 2024-02-19 | $14.18 | $14.25 | $13.89 | $14.03 | $14.03 | 12,561,450 |
| 2024-02-08 | $13.65 | $14.14 | $13.52 | $14.10 | $14.10 | 17,892,620 |
| 2024-02-07 | $13.12 | $13.67 | $13.09 | $13.50 | $13.50 | 18,309,990 |
| 2024-02-06 | $11.81 | $13.13 | $11.75 | $12.98 | $12.98 | 14,635,840 |
| 2024-02-05 | $12.60 | $12.60 | $11.65 | $12.02 | $12.02 | 15,358,410 |
| 2024-02-02 | $13.18 | $13.25 | $12.40 | $12.68 | $12.68 | 15,042,320 |
| 2024-02-01 | $12.96 | $13.53 | $12.81 | $13.22 | $13.22 | 14,175,170 |
| 2024-01-31 | $13.31 | $13.44 | $12.97 | $13.02 | $13.02 | 11,471,410 |
| 2024-01-30 | $13.94 | $13.94 | $13.29 | $13.32 | $13.32 | 15,615,430 |
| 2024-01-29 | $14.23 | $14.48 | $13.97 | $13.98 | $13.98 | 15,026,060 |
| 2024-01-26 | $14.82 | $14.92 | $14.08 | $14.17 | $14.17 | 20,032,120 |
| 2024-01-25 | $14.50 | $14.96 | $14.36 | $14.91 | $14.91 | 13,289,590 |
| 2024-01-24 | $14.68 | $14.72 | $13.96 | $14.56 | $14.56 | 12,308,720 |
| 2024-01-23 | $14.18 | $14.76 | $13.66 | $14.52 | $14.52 | 15,994,220 |
| 2024-01-22 | $15.30 | $15.30 | $14.10 | $14.18 | $14.18 | 23,255,760 |
| 2024-01-19 | $15.28 | $16.08 | $15.18 | $15.35 | $15.35 | 21,205,310 |
| 2024-01-18 | $14.88 | $15.17 | $14.65 | $15.15 | $15.15 | 15,435,790 |
| 2024-01-17 | $15.50 | $15.50 | $15.03 | $15.04 | $15.04 | 9,144,440 |
| 2024-01-16 | $15.32 | $15.70 | $15.18 | $15.57 | $15.57 | 12,228,390 |
| 2024-01-15 | $15.56 | $15.60 | $15.31 | $15.36 | $15.36 | 10,283,280 |
| 2024-01-12 | $15.65 | $15.95 | $15.59 | $15.60 | $15.60 | 12,085,880 |
| 2024-01-11 | $15.42 | $15.87 | $15.32 | $15.77 | $15.77 | 16,855,010 |
| 2024-01-10 | $15.40 | $15.86 | $15.40 | $15.45 | $15.45 | 22,861,930 |
| 2024-01-09 | $15.29 | $15.70 | $15.09 | $15.40 | $15.40 | 27,754,040 |
| 2024-01-08 | $14.81 | $14.96 | $14.66 | $14.68 | $14.68 | 7,719,600 |
| 2024-01-05 | $15.04 | $15.29 | $14.72 | $14.81 | $14.81 | 7,625,220 |
| 2024-01-04 | $15.33 | $15.33 | $14.98 | $15.12 | $15.12 | 6,244,280 |
| 2024-01-03 | $15.48 | $15.51 | $15.19 | $15.33 | $15.33 | 7,547,570 |
| 2024-01-02 | $15.54 | $15.65 | $15.43 | $15.51 | $15.51 | 7,199,490 |
| 2024-01-01 | $15.53 | $15.53 | $15.53 | $15.53 | $15.53 | 0 |
| 2023-12-29 | $15.33 | $15.58 | $15.29 | $15.53 | $15.53 | 8,844,410 |
| 2023-12-28 | $14.58 | $15.39 | $14.50 | $15.38 | $15.38 | 15,642,240 |
| 2023-12-27 | $14.56 | $14.65 | $14.38 | $14.61 | $14.61 | 5,979,670 |
| 2023-12-26 | $14.61 | $14.62 | $14.41 | $14.48 | $14.48 | 9,298,670 |
| 2023-12-25 | $14.56 | $14.68 | $14.40 | $14.68 | $14.68 | 8,821,490 |
| 2023-12-22 | $14.16 | $14.52 | $13.96 | $14.38 | $14.38 | 16,058,350 |
| 2023-12-21 | $14.47 | $14.62 | $14.25 | $14.51 | $14.51 | 15,246,320 |
| 2023-12-20 | $14.91 | $14.99 | $14.46 | $14.53 | $14.53 | 11,765,850 |
| 2023-12-19 | $14.70 | $14.82 | $14.62 | $14.73 | $14.73 | 6,424,040 |
| 2023-12-18 | $15.06 | $15.06 | $14.61 | $14.70 | $14.70 | 9,329,050 |
| 2023-12-14 | $15.28 | $15.37 | $15.08 | $15.11 | $15.11 | 5,874,170 |
| 2023-12-13 | $15.32 | $15.40 | $15.12 | $15.15 | $15.15 | 6,148,700 |
| 2023-12-12 | $15.50 | $15.51 | $15.26 | $15.34 | $15.34 | 5,303,280 |
| 2023-12-11 | $14.96 | $15.50 | $14.77 | $15.49 | $15.49 | 11,405,990 |
| 2023-12-08 | $15.30 | $15.47 | $14.98 | $15.02 | $15.02 | 8,758,800 |
| 2023-12-07 | $15.26 | $15.35 | $15.06 | $15.24 | $15.24 | 5,957,900 |
| 2023-12-06 | $15.20 | $15.47 | $15.12 | $15.26 | $15.26 | 6,526,690 |
| 2023-12-05 | $15.58 | $15.58 | $15.18 | $15.19 | $15.19 | 8,789,210 |
| 2023-12-04 | $16.01 | $16.02 | $15.42 | $15.55 | $15.55 | 13,961,060 |
| 2023-12-01 | $16.04 | $16.04 | $15.73 | $15.94 | $15.94 | 9,292,560 |
| 2023-11-30 | $16.40 | $16.47 | $15.81 | $16.04 | $16.04 | 12,928,420 |
| 2023-11-29 | $16.20 | $16.67 | $16.10 | $16.42 | $16.42 | 15,689,600 |
| 2023-11-28 | $16.04 | $16.25 | $15.94 | $16.19 | $16.19 | 7,905,010 |
| 2023-11-27 | $15.84 | $16.45 | $15.81 | $16.07 | $16.07 | 13,612,580 |
| 2023-11-24 | $16.08 | $16.09 | $15.77 | $15.85 | $15.85 | 6,075,500 |
| 2023-11-23 | $15.69 | $16.12 | $15.69 | $16.08 | $16.08 | 6,754,010 |
| 2023-11-22 | $16.00 | $16.08 | $15.70 | $15.71 | $15.71 | 7,157,890 |
| 2023-11-21 | $16.39 | $16.42 | $16.05 | $16.08 | $16.08 | 6,964,610 |
| 2023-11-20 | $16.25 | $16.46 | $16.08 | $16.38 | $16.38 | 12,132,090 |
| 2023-11-17 | $15.74 | $16.30 | $15.65 | $16.23 | $16.23 | 14,152,140 |
| 2023-11-16 | $16.37 | $16.44 | $15.77 | $15.81 | $15.81 | 16,437,940 |
| 2023-11-15 | $16.00 | $16.55 | $15.83 | $16.46 | $16.46 | 22,244,710 |
| 2023-11-14 | $15.60 | $15.81 | $15.53 | $15.67 | $15.67 | 6,473,910 |
| 2023-11-13 | $15.58 | $15.60 | $15.38 | $15.57 | $15.57 | 4,982,740 |
| 2023-11-10 | $15.70 | $15.71 | $15.52 | $15.55 | $15.55 | 5,606,870 |
| 2023-11-09 | $15.76 | $15.80 | $15.53 | $15.71 | $15.71 | 6,077,700 |
| 2023-11-08 | $15.60 | $15.72 | $15.54 | $15.64 | $15.64 | 6,021,170 |
| 2023-11-07 | $15.83 | $15.88 | $15.66 | $15.69 | $15.69 | 6,129,470 |
| 2023-11-06 | $15.57 | $15.93 | $15.52 | $15.77 | $15.77 | 10,027,370 |
| 2023-11-03 | $15.39 | $15.60 | $15.37 | $15.43 | $15.43 | 6,589,600 |
| 2023-11-02 | $15.59 | $15.66 | $15.29 | $15.30 | $15.30 | 7,726,430 |
| 2023-11-01 | $15.67 | $15.71 | $15.39 | $15.52 | $15.52 | 8,125,910 |
| 2023-10-31 | $15.86 | $15.97 | $15.51 | $15.60 | $15.60 | 9,756,390 |
| 2023-10-30 | $15.43 | $16.15 | $15.39 | $15.85 | $15.85 | 21,447,960 |
| 2023-10-27 | $14.54 | $15.27 | $14.45 | $15.22 | $15.22 | 11,548,480 |
| 2023-10-26 | $14.36 | $14.63 | $14.16 | $14.62 | $14.62 | 5,520,190 |
| 2023-10-25 | $14.32 | $14.69 | $14.32 | $14.47 | $14.47 | 6,826,390 |
| 2023-10-24 | $14.04 | $14.33 | $13.88 | $14.31 | $14.31 | 6,831,600 |
| 2023-10-23 | $14.40 | $14.41 | $13.90 | $14.00 | $14.00 | 6,707,610 |
| 2023-10-20 | $14.51 | $14.77 | $14.43 | $14.49 | $14.49 | 4,958,150 |
| 2023-10-19 | $14.56 | $14.78 | $14.53 | $14.58 | $14.58 | 5,454,890 |
| 2023-10-18 | $15.01 | $15.04 | $14.68 | $14.73 | $14.73 | 6,255,000 |
| 2023-10-17 | $15.19 | $15.19 | $14.84 | $14.99 | $14.99 | 6,538,290 |
| 2023-10-16 | $15.30 | $15.33 | $15.06 | $15.13 | $15.13 | 6,750,900 |
| 2023-10-13 | $15.22 | $15.35 | $15.13 | $15.28 | $15.28 | 7,349,200 |
| 2023-10-12 | $15.23 | $15.38 | $15.22 | $15.28 | $15.28 | 6,317,320 |
| 2023-10-11 | $15.36 | $15.36 | $15.14 | $15.20 | $15.20 | 7,158,920 |
| 2023-10-10 | $15.17 | $15.50 | $15.12 | $15.25 | $15.25 | 10,881,240 |
| 2023-10-09 | $15.10 | $15.21 | $14.64 | $15.12 | $15.12 | 15,239,090 |
| 2023-09-28 | $14.70 | $15.30 | $14.70 | $15.15 | $15.15 | 14,211,720 |
| 2023-09-27 | $14.35 | $14.93 | $14.29 | $14.76 | $14.76 | 11,641,470 |
| 2023-09-26 | $14.32 | $14.53 | $14.32 | $14.41 | $14.41 | 5,234,400 |
| 2023-09-25 | $14.61 | $14.61 | $14.28 | $14.34 | $14.34 | 6,091,950 |
| 2023-09-22 | $14.24 | $14.61 | $14.23 | $14.61 | $14.61 | 7,601,710 |
| 2023-09-21 | $14.29 | $14.39 | $14.20 | $14.24 | $14.24 | 5,700,200 |
| 2023-09-20 | $14.50 | $14.56 | $14.26 | $14.30 | $14.30 | 6,125,290 |
| 2023-09-19 | $14.71 | $14.75 | $14.38 | $14.54 | $14.54 | 6,312,330 |
| 2023-09-18 | $14.50 | $14.85 | $14.37 | $14.69 | $14.69 | 7,795,450 |
| 2023-09-15 | $14.61 | $14.77 | $14.47 | $14.52 | $14.52 | 8,475,820 |
| 2023-09-14 | $14.70 | $14.72 | $14.43 | $14.55 | $14.55 | 6,502,160 |
| 2023-09-13 | $14.90 | $14.92 | $14.53 | $14.69 | $14.69 | 8,498,480 |
| 2023-09-12 | $15.00 | $15.06 | $14.88 | $14.90 | $14.90 | 7,600,460 |
| 2023-09-11 | $15.17 | $15.17 | $14.93 | $15.01 | $15.01 | 10,052,940 |
| 2023-09-08 | $15.00 | $15.21 | $14.93 | $15.10 | $15.10 | 7,625,380 |
| 2023-09-07 | $15.66 | $15.74 | $15.06 | $15.13 | $15.13 | 11,777,130 |
| 2023-09-06 | $15.60 | $15.79 | $15.43 | $15.57 | $15.57 | 12,776,960 |
| 2023-09-05 | $15.98 | $15.99 | $15.61 | $15.82 | $15.82 | 18,421,750 |
| 2023-09-04 | $15.40 | $15.86 | $15.38 | $15.82 | $15.82 | 23,877,940 |
| 2023-09-01 | $14.88 | $15.57 | $14.88 | $15.40 | $15.40 | 22,828,370 |
| 2023-08-31 | $14.40 | $14.67 | $14.36 | $14.62 | $14.62 | 12,817,490 |
| 2023-08-30 | $14.43 | $14.60 | $14.26 | $14.40 | $14.40 | 10,816,270 |
| 2023-08-29 | $13.55 | $14.18 | $13.47 | $14.17 | $14.17 | 8,751,870 |
| 2023-08-28 | $14.15 | $14.26 | $13.51 | $13.62 | $13.62 | 9,052,790 |
| 2023-08-25 | $13.65 | $13.82 | $13.43 | $13.54 | $13.54 | 5,652,600 |
| 2023-08-24 | $13.65 | $13.96 | $13.64 | $13.75 | $13.75 | 5,602,800 |
| 2023-08-23 | $13.88 | $13.88 | $13.55 | $13.55 | $13.55 | 5,282,380 |
| 2023-08-22 | $13.84 | $14.02 | $13.61 | $13.88 | $13.88 | 5,614,300 |
| 2023-08-21 | $13.87 | $14.17 | $13.81 | $13.83 | $13.83 | 5,585,270 |
| 2023-08-18 | $14.15 | $14.29 | $13.97 | $13.99 | $13.99 | 5,551,920 |
| 2023-08-17 | $13.85 | $14.21 | $13.77 | $14.09 | $14.09 | 4,485,900 |
| 2023-08-16 | $13.99 | $14.10 | $13.87 | $13.87 | $13.87 | 3,997,380 |
| 2023-08-15 | $14.28 | $14.31 | $13.93 | $14.04 | $14.04 | 4,713,470 |
| 2023-08-14 | $14.16 | $14.32 | $14.01 | $14.26 | $14.26 | 6,851,160 |
| 2023-08-11 | $14.68 | $14.68 | $14.20 | $14.25 | $14.25 | 8,444,260 |
| 2023-08-10 | $14.68 | $14.76 | $14.58 | $14.67 | $14.67 | 4,483,140 |
| 2023-08-09 | $14.83 | $14.89 | $14.56 | $14.64 | $14.64 | 5,834,950 |
| 2023-08-08 | $14.79 | $14.98 | $14.75 | $14.91 | $14.91 | 5,219,410 |
| 2023-08-07 | $14.94 | $14.99 | $14.74 | $14.82 | $14.82 | 5,731,760 |
| 2023-08-04 | $14.90 | $15.08 | $14.75 | $14.91 | $14.91 | 7,122,880 |
| 2023-08-03 | $15.07 | $15.09 | $14.85 | $14.89 | $14.89 | 7,592,590 |
| 2023-08-02 | $15.20 | $15.51 | $15.12 | $15.18 | $15.18 | 9,054,500 |
| 2023-08-01 | $15.05 | $15.13 | $14.91 | $15.08 | $15.08 | 7,172,770 |
| 2023-07-31 | $15.02 | $15.36 | $14.87 | $14.98 | $14.98 | 8,172,930 |
| 2023-07-28 | $14.80 | $15.13 | $14.61 | $15.02 | $15.02 | 7,363,880 |
| 2023-07-27 | $15.08 | $15.26 | $14.84 | $14.89 | $14.89 | 6,288,320 |
| 2023-07-26 | $15.39 | $15.49 | $15.03 | $15.16 | $15.16 | 7,582,910 |
| 2023-07-25 | $15.17 | $15.44 | $15.16 | $15.33 | $15.33 | 8,854,330 |
| 2023-07-24 | $15.04 | $15.22 | $14.82 | $14.97 | $14.97 | 6,011,380 |
| 2023-07-21 | $14.95 | $15.19 | $14.88 | $15.05 | $15.05 | 8,681,500 |
| 2023-07-20 | $15.35 | $15.36 | $14.96 | $15.01 | $15.01 | 10,339,460 |
| 2023-07-19 | $15.49 | $15.60 | $15.17 | $15.29 | $15.29 | 10,244,640 |
| 2023-07-18 | $15.33 | $15.69 | $15.25 | $15.53 | $15.53 | 9,099,980 |
| 2023-07-17 | $15.37 | $15.40 | $15.17 | $15.33 | $15.33 | 10,397,810 |
| 2023-07-14 | $15.62 | $15.68 | $15.28 | $15.37 | $15.37 | 17,522,050 |
| 2023-07-13 | $15.70 | $16.08 | $15.51 | $15.64 | $15.64 | 17,913,680 |
| 2023-07-12 | $15.78 | $15.94 | $15.61 | $15.69 | $15.69 | 12,662,460 |
| 2023-07-11 | $15.47 | $15.69 | $15.36 | $15.59 | $15.59 | 8,498,720 |
| 2023-07-10 | $15.55 | $15.79 | $15.36 | $15.66 | $15.66 | 12,024,690 |
| 2023-07-07 | $15.30 | $15.64 | $15.20 | $15.40 | $15.40 | 10,842,740 |
| 2023-07-06 | $15.31 | $15.52 | $15.15 | $15.36 | $15.36 | 10,163,190 |
| 2023-07-05 | $15.62 | $15.62 | $15.25 | $15.29 | $15.29 | 11,398,100 |
| 2023-07-04 | $15.42 | $15.62 | $15.34 | $15.59 | $15.59 | 13,951,420 |
| 2023-07-03 | $15.67 | $15.79 | $15.36 | $15.42 | $15.42 | 17,177,530 |
| 2023-06-30 | $15.36 | $15.75 | $15.22 | $15.56 | $15.56 | 17,203,320 |
| 2023-06-29 | $15.26 | $15.60 | $15.03 | $15.38 | $15.38 | 16,514,760 |
| 2023-06-28 | $15.34 | $15.36 | $14.82 | $15.25 | $15.25 | 18,829,480 |
| 2023-06-27 | $14.73 | $15.39 | $14.56 | $15.28 | $15.28 | 27,838,540 |
| 2023-06-26 | $14.24 | $14.96 | $14.17 | $14.69 | $14.69 | 17,771,700 |
| 2023-06-21 | $14.46 | $14.62 | $14.34 | $14.43 | $14.43 | 7,802,100 |
| 2023-06-20 | $14.42 | $14.56 | $14.32 | $14.46 | $14.46 | 7,391,910 |
| 2023-06-19 | $14.34 | $14.71 | $14.30 | $14.42 | $14.42 | 10,217,330 |
| 2023-06-16 | $14.36 | $14.51 | $14.19 | $14.41 | $14.41 | 11,764,780 |
| 2023-06-15 | $13.62 | $14.59 | $13.45 | $14.39 | $14.39 | 20,381,830 |
| 2023-06-14 | $13.65 | $13.68 | $13.50 | $13.62 | $13.62 | 5,531,200 |
| 2023-06-13 | $13.64 | $13.78 | $13.53 | $13.65 | $13.65 | 5,299,950 |
| 2023-06-12 | $13.33 | $13.72 | $13.16 | $13.67 | $13.67 | 9,048,070 |
| 2023-06-09 | $13.29 | $13.39 | $13.20 | $13.35 | $13.35 | 5,590,000 |
| 2023-06-08 | $13.30 | $13.44 | $13.16 | $13.25 | $13.25 | 6,112,000 |
| 2023-06-07 | $13.56 | $13.59 | $13.26 | $13.30 | $13.30 | 8,622,220 |
| 2023-06-06 | $14.06 | $14.06 | $13.46 | $13.49 | $13.49 | 12,019,950 |
| 2023-06-05 | $13.99 | $14.10 | $13.65 | $14.06 | $14.06 | 11,323,290 |
| 2023-06-02 | $13.62 | $14.14 | $13.51 | $13.99 | $13.99 | 13,161,180 |
| 2023-06-01 | $13.57 | $13.85 | $13.36 | $13.68 | $13.47 | 8,725,950 |
| 2023-05-31 | $13.85 | $13.87 | $13.54 | $13.59 | $13.38 | 9,676,750 |
| 2023-05-30 | $13.84 | $14.03 | $13.57 | $13.83 | $13.83 | 8,510,030 |
| 2023-05-29 | $14.01 | $14.10 | $13.73 | $13.84 | $13.84 | 8,689,400 |
| 2023-05-26 | $14.37 | $14.38 | $13.90 | $14.10 | $14.10 | 11,136,030 |
| 2023-05-25 | $14.08 | $14.68 | $14.07 | $14.43 | $14.43 | 14,618,300 |
| 2023-05-24 | $14.01 | $14.41 | $13.90 | $14.23 | $14.23 | 10,661,620 |
| 2023-05-23 | $14.06 | $14.26 | $13.97 | $14.01 | $14.01 | 5,770,820 |
| 2023-05-22 | $13.97 | $14.27 | $13.94 | $14.11 | $14.11 | 6,688,390 |
| 2023-05-19 | $13.87 | $14.18 | $13.87 | $14.13 | $14.13 | 7,582,690 |
| 2023-05-18 | $14.24 | $14.27 | $13.94 | $13.98 | $13.98 | 10,424,790 |
| 2023-05-17 | $14.70 | $14.86 | $14.14 | $14.33 | $14.33 | 17,357,200 |
| 2023-05-16 | $14.10 | $14.50 | $14.05 | $14.13 | $14.13 | 12,564,070 |
| 2023-05-15 | $13.59 | $14.11 | $13.50 | $14.04 | $14.04 | 12,336,660 |
| 2023-05-12 | $14.00 | $14.07 | $13.42 | $13.49 | $13.49 | 17,130,320 |
| 2023-05-11 | $14.20 | $14.27 | $13.98 | $14.02 | $14.02 | 8,896,080 |
| 2023-05-10 | $14.01 | $14.40 | $13.94 | $14.15 | $14.15 | 10,187,070 |
| 2023-05-09 | $14.40 | $14.50 | $14.00 | $14.06 | $14.06 | 13,740,510 |
| 2023-05-08 | $14.30 | $14.68 | $14.29 | $14.45 | $14.45 | 8,550,660 |
| 2023-05-05 | $14.75 | $14.79 | $14.18 | $14.26 | $14.26 | 12,514,400 |
| 2023-05-04 | $14.94 | $15.06 | $14.63 | $14.78 | $14.78 | 13,103,610 |
| 2023-05-03 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 0 |
| 2023-05-02 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 0 |
| 2023-04-28 | $15.25 | $15.55 | $14.75 | $14.80 | $14.80 | 23,178,940 |
| 2023-04-27 | $14.46 | $15.22 | $14.18 | $15.16 | $15.16 | 19,153,090 |
| 2023-04-26 | $14.01 | $14.88 | $14.00 | $14.51 | $14.51 | 15,547,520 |
| 2023-04-25 | $14.50 | $14.64 | $13.88 | $14.14 | $14.14 | 17,280,120 |
| 2023-04-24 | $14.89 | $14.99 | $14.39 | $14.50 | $14.50 | 13,760,720 |
| 2023-04-21 | $15.52 | $15.60 | $14.74 | $14.77 | $14.77 | 16,566,620 |
| 2023-04-20 | $15.59 | $15.62 | $15.23 | $15.57 | $15.57 | 10,231,890 |
| 2023-04-19 | $15.81 | $15.81 | $15.55 | $15.59 | $15.59 | 10,491,760 |
| 2023-04-18 | $15.81 | $16.03 | $15.45 | $15.72 | $15.72 | 11,734,670 |
| 2023-04-17 | $15.61 | $15.87 | $15.50 | $15.81 | $15.81 | 11,820,830 |
| 2023-04-14 | $15.07 | $15.68 | $15.06 | $15.55 | $15.55 | 17,745,500 |
| 2023-04-13 | $15.17 | $15.30 | $14.98 | $15.09 | $15.09 | 10,754,390 |
| 2023-04-12 | $15.33 | $15.40 | $15.03 | $15.17 | $15.17 | 13,693,690 |
| 2023-04-11 | $15.67 | $15.68 | $15.00 | $15.32 | $15.32 | 16,924,260 |
| 2023-04-10 | $15.34 | $15.74 | $15.28 | $15.66 | $15.66 | 14,704,510 |
| 2023-04-07 | $15.22 | $15.46 | $15.15 | $15.26 | $15.26 | 7,341,510 |
| 2023-04-06 | $15.28 | $15.45 | $15.00 | $15.26 | $15.26 | 10,491,660 |
| 2023-04-05 | $15.28 | $15.28 | $15.28 | $15.28 | $15.28 | 0 |
| 2023-04-04 | $15.79 | $15.79 | $15.10 | $15.28 | $15.28 | 19,938,330 |
| 2023-04-03 | $15.64 | $15.94 | $15.37 | $15.86 | $15.86 | 12,710,100 |
| 2023-03-31 | $15.85 | $16.03 | $15.56 | $15.64 | $15.64 | 10,114,000 |
| 2023-03-30 | $15.41 | $15.81 | $15.36 | $15.80 | $15.80 | 9,056,570 |
| 2023-03-29 | $15.69 | $15.97 | $15.42 | $15.49 | $15.49 | 10,202,670 |
| 2023-03-28 | $16.16 | $16.22 | $15.56 | $15.65 | $15.65 | 11,081,750 |
| 2023-03-27 | $15.77 | $16.25 | $15.58 | $16.13 | $16.13 | 14,005,500 |
| 2023-03-24 | $15.87 | $16.13 | $15.75 | $15.80 | $15.80 | 11,564,640 |
| 2023-03-23 | $16.30 | $16.39 | $15.66 | $15.77 | $15.77 | 20,943,920 |
| 2023-03-22 | $16.61 | $16.86 | $16.24 | $16.28 | $16.28 | 10,698,510 |
| 2023-03-21 | $16.31 | $16.67 | $16.20 | $16.50 | $16.50 | 10,181,400 |
| 2023-03-20 | $16.00 | $16.49 | $15.61 | $16.29 | $16.29 | 14,492,030 |
| 2023-03-17 | $16.27 | $16.37 | $15.83 | $15.89 | $15.89 | 14,561,290 |
| 2023-03-16 | $17.11 | $17.21 | $16.01 | $16.22 | $16.22 | 20,935,840 |
| 2023-03-15 | $17.34 | $17.72 | $17.11 | $17.15 | $17.15 | 13,303,820 |
| 2023-03-14 | $17.58 | $17.67 | $16.75 | $17.09 | $17.09 | 19,212,550 |
| 2023-03-13 | $17.58 | $17.85 | $17.31 | $17.56 | $17.56 | 12,980,800 |
| 2023-03-10 | $18.14 | $18.23 | $17.48 | $17.58 | $17.58 | 18,479,090 |
| 2023-03-09 | $18.71 | $18.88 | $18.20 | $18.34 | $18.34 | 13,147,400 |
| 2023-03-08 | $18.85 | $19.64 | $18.37 | $18.41 | $18.41 | 23,365,200 |
| 2023-03-07 | $19.00 | $19.21 | $18.61 | $19.01 | $19.01 | 25,200,700 |
| 2023-03-06 | $17.77 | $19.30 | $17.55 | $19.00 | $19.00 | 31,522,450 |
| 2023-03-03 | $18.27 | $18.39 | $17.80 | $17.82 | $17.82 | 12,573,360 |
| 2023-03-02 | $18.50 | $18.65 | $18.00 | $18.09 | $18.09 | 14,869,500 |
| 2023-03-01 | $18.62 | $18.80 | $18.36 | $18.59 | $18.59 | 15,165,520 |
| 2023-02-28 | $18.48 | $18.78 | $18.28 | $18.69 | $18.69 | 20,539,240 |
| 2023-02-27 | $17.97 | $19.18 | $17.96 | $18.76 | $18.76 | 37,269,390 |
| 2023-02-24 | $19.03 | $19.16 | $17.76 | $17.96 | $17.96 | 29,301,330 |
| 2023-02-23 | $17.47 | $18.30 | $17.33 | $18.15 | $18.15 | 21,886,930 |
| 2023-02-22 | $17.18 | $17.90 | $17.03 | $17.43 | $17.43 | 18,461,770 |
| 2023-02-21 | $17.10 | $17.60 | $16.81 | $17.18 | $17.18 | 18,589,570 |
| 2023-02-20 | $16.74 | $17.10 | $16.41 | $16.87 | $16.87 | 13,959,220 |
| 2023-02-17 | $16.79 | $17.20 | $16.68 | $16.71 | $16.71 | 15,560,850 |
| 2023-02-16 | $18.22 | $18.22 | $16.51 | $16.71 | $16.71 | 28,842,250 |
| 2023-02-15 | $18.53 | $18.66 | $18.07 | $18.25 | $18.25 | 14,995,210 |
| 2023-02-14 | $17.90 | $18.49 | $17.69 | $18.43 | $18.43 | 18,616,390 |
| 2023-02-13 | $17.17 | $18.22 | $17.01 | $17.95 | $17.95 | 25,137,400 |
| 2023-02-10 | $17.78 | $17.78 | $16.91 | $16.94 | $16.94 | 22,651,480 |
| 2023-02-09 | $17.58 | $18.05 | $17.37 | $17.78 | $17.78 | 10,625,880 |
| 2023-02-08 | $17.48 | $17.88 | $17.23 | $17.50 | $17.50 | 10,696,230 |
| 2023-02-07 | $17.59 | $17.79 | $17.41 | $17.48 | $17.48 | 10,381,890 |
| 2023-02-06 | $17.70 | $17.70 | $17.15 | $17.48 | $17.48 | 19,158,900 |
| 2023-02-03 | $18.03 | $18.07 | $17.50 | $17.82 | $17.82 | 14,176,240 |
| 2023-02-02 | $18.31 | $18.38 | $18.00 | $18.13 | $18.13 | 7,864,400 |
| 2023-02-01 | $18.36 | $18.45 | $18.06 | $18.31 | $18.31 | 11,519,310 |
| 2023-01-31 | $17.70 | $18.50 | $17.68 | $18.33 | $18.33 | 18,445,180 |
| 2023-01-30 | $18.60 | $18.88 | $17.83 | $17.91 | $17.91 | 19,332,620 |
| 2023-01-20 | $18.10 | $18.65 | $17.95 | $18.45 | $18.45 | 16,493,540 |
| 2023-01-19 | $18.01 | $18.10 | $17.60 | $17.94 | $17.94 | 13,176,520 |
| 2023-01-18 | $17.60 | $18.03 | $17.36 | $17.86 | $17.86 | 14,841,030 |
| 2023-01-17 | $17.80 | $17.96 | $17.37 | $17.49 | $17.49 | 11,476,360 |
| 2023-01-16 | $17.08 | $17.90 | $17.08 | $17.62 | $17.62 | 20,191,020 |
| 2023-01-13 | $17.55 | $17.60 | $16.90 | $17.05 | $17.05 | 16,174,220 |
| 2023-01-12 | $17.48 | $17.80 | $17.20 | $17.36 | $17.36 | 22,709,830 |
| 2023-01-11 | $17.60 | $18.20 | $17.20 | $17.29 | $17.29 | 41,359,550 |
| 2023-01-10 | $16.72 | $17.76 | $16.72 | $17.40 | $17.40 | 64,281,560 |
| 2023-01-09 | $16.50 | $16.87 | $16.26 | $16.87 | $16.87 | 52,507,930 |
| 2023-01-06 | $15.00 | $15.73 | $14.99 | $15.34 | $15.34 | 14,614,890 |
| 2023-01-05 | $14.89 | $15.17 | $14.74 | $15.05 | $15.05 | 10,121,380 |
| 2023-01-04 | $14.92 | $15.06 | $14.65 | $14.78 | $14.78 | 10,023,000 |
| 2023-01-03 | $14.69 | $15.02 | $14.25 | $14.92 | $14.92 | 14,219,850 |
| 2023-01-02 | $14.81 | $14.81 | $14.81 | $14.81 | $14.81 | 0 |
| 2022-12-30 | $14.96 | $15.07 | $14.72 | $14.81 | $14.81 | 7,102,770 |
| 2022-12-29 | $14.77 | $15.10 | $14.71 | $14.79 | $14.79 | 6,882,710 |
| 2022-12-28 | $14.92 | $15.09 | $14.78 | $14.88 | $14.88 | 9,051,880 |
| 2022-12-27 | $14.46 | $15.14 | $14.33 | $15.00 | $15.00 | 16,686,340 |
| 2022-12-26 | $13.75 | $14.43 | $13.73 | $14.42 | $14.42 | 11,346,970 |
| 2022-12-23 | $13.55 | $13.79 | $13.43 | $13.73 | $13.73 | 7,604,410 |
| 2022-12-22 | $14.08 | $14.18 | $13.70 | $13.73 | $13.73 | 7,369,790 |
| 2022-12-21 | $14.32 | $14.40 | $13.85 | $14.05 | $14.05 | 10,542,080 |
| 2022-12-20 | $14.24 | $14.54 | $14.07 | $14.30 | $14.30 | 8,869,730 |
| 2022-12-19 | $14.17 | $14.58 | $14.10 | $14.16 | $14.16 | 9,248,040 |
| 2022-12-16 | $14.50 | $14.72 | $14.16 | $14.17 | $14.17 | 10,261,620 |
| 2022-12-15 | $14.25 | $14.61 | $14.08 | $14.59 | $14.59 | 10,262,630 |
| 2022-12-14 | $14.27 | $14.47 | $14.14 | $14.17 | $14.17 | 7,041,480 |
| 2022-12-13 | $14.55 | $14.73 | $14.21 | $14.27 | $14.27 | 8,546,890 |
| 2022-12-12 | $14.73 | $14.85 | $14.40 | $14.60 | $14.60 | 9,561,320 |
| 2022-12-09 | $14.50 | $14.84 | $14.50 | $14.83 | $14.83 | 18,397,590 |
| 2022-12-08 | $15.05 | $15.32 | $14.75 | $14.75 | $14.75 | 12,692,500 |
| 2022-12-07 | $15.20 | $15.50 | $14.96 | $15.06 | $15.06 | 13,662,170 |
| 2022-12-06 | $15.02 | $15.28 | $14.60 | $15.18 | $15.18 | 14,483,210 |
| 2022-12-05 | $15.65 | $15.74 | $14.98 | $15.08 | $15.08 | 18,968,200 |
| 2022-12-01 | $15.44 | $15.76 | $15.32 | $15.60 | $15.60 | 15,238,560 |
| 2022-11-30 | $15.20 | $15.28 | $14.87 | $14.91 | $14.91 | 12,137,680 |
| 2022-11-29 | $15.07 | $15.30 | $14.96 | $15.16 | $15.16 | 7,759,490 |
| 2022-11-28 | $14.97 | $15.17 | $14.72 | $15.15 | $15.15 | 7,502,210 |
| 2022-11-25 | $15.43 | $15.50 | $15.16 | $15.22 | $15.22 | 6,164,530 |
| 2022-11-24 | $15.81 | $16.04 | $15.50 | $15.51 | $15.51 | 8,869,950 |
| 2022-11-23 | $15.38 | $15.98 | $14.95 | $15.84 | $15.84 | 11,269,700 |
| 2022-11-22 | $15.61 | $15.70 | $15.28 | $15.38 | $15.38 | 7,522,480 |
| 2022-11-21 | $15.40 | $15.70 | $15.20 | $15.61 | $15.61 | 7,889,320 |
| 2022-11-18 | $15.72 | $16.03 | $15.40 | $15.52 | $15.52 | 12,500,960 |
| 2022-11-17 | $16.38 | $16.45 | $15.48 | $15.78 | $15.78 | 17,332,860 |
| 2022-11-16 | $17.00 | $17.14 | $16.40 | $16.46 | $16.46 | 8,579,240 |
| 2022-11-15 | $16.32 | $17.01 | $16.25 | $16.97 | $16.97 | 9,595,090 |
| 2022-11-14 | $16.84 | $17.04 | $16.27 | $16.41 | $16.41 | 13,171,030 |
| 2022-11-11 | $17.33 | $17.44 | $16.78 | $16.80 | $16.80 | 10,706,440 |
| 2022-11-10 | $17.18 | $17.20 | $16.66 | $16.86 | $16.86 | 13,564,870 |
| 2022-11-09 | $17.32 | $17.66 | $17.12 | $17.33 | $17.33 | 11,661,060 |
| 2022-11-08 | $17.47 | $17.54 | $16.97 | $17.26 | $17.26 | 15,317,490 |
| 2022-11-07 | $17.95 | $17.98 | $17.38 | $17.65 | $17.65 | 16,869,270 |
| 2022-11-04 | $17.01 | $18.00 | $16.88 | $17.85 | $17.85 | 19,519,570 |
| 2022-11-03 | $17.05 | $17.55 | $16.95 | $17.03 | $17.03 | 13,672,320 |
| 2022-11-02 | $16.99 | $17.45 | $16.81 | $17.30 | $17.30 | 17,361,130 |
| 2022-11-01 | $16.41 | $17.21 | $16.06 | $17.02 | $17.02 | 23,969,390 |
| 2022-10-31 | $15.78 | $16.92 | $15.60 | $16.21 | $16.21 | 24,532,920 |
| 2022-10-28 | $15.99 | $16.11 | $15.35 | $15.43 | $15.43 | 20,114,940 |
| 2022-10-27 | $16.68 | $17.07 | $16.08 | $16.10 | $16.10 | 15,235,220 |
| 2022-10-26 | $16.45 | $17.03 | $16.44 | $16.60 | $16.60 | 17,840,130 |
| 2022-10-25 | $15.99 | $16.85 | $15.71 | $16.58 | $16.58 | 22,562,070 |
| 2022-10-24 | $16.32 | $16.66 | $15.70 | $15.94 | $15.94 | 16,871,740 |
| 2022-10-21 | $16.15 | $16.55 | $16.15 | $16.29 | $16.29 | 16,947,260 |
| 2022-10-20 | $16.00 | $16.24 | $15.56 | $16.03 | $16.03 | 15,462,060 |
| 2022-10-19 | $15.92 | $16.64 | $15.92 | $16.15 | $16.15 | 22,184,230 |
| 2022-10-18 | $15.67 | $16.50 | $15.47 | $16.11 | $16.11 | 31,906,280 |
| 2022-10-17 | $16.34 | $16.34 | $15.17 | $15.67 | $15.67 | 30,515,120 |
| 2022-10-14 | $14.81 | $16.14 | $14.66 | $16.14 | $16.14 | 24,228,340 |
| 2022-10-13 | $14.53 | $15.10 | $14.49 | $14.67 | $14.67 | 13,542,430 |
| 2022-10-12 | $14.22 | $14.77 | $13.55 | $14.75 | $14.75 | 18,060,580 |
| 2022-10-11 | $13.95 | $14.42 | $13.84 | $14.20 | $14.20 | 10,000,480 |
| 2022-10-10 | $14.65 | $14.75 | $13.93 | $13.99 | $13.99 | 16,354,060 |
| 2022-09-30 | $15.37 | $15.49 | $14.40 | $14.40 | $14.40 | 20,645,130 |
| 2022-09-29 | $15.30 | $15.61 | $14.95 | $15.40 | $15.40 | 14,202,130 |
| 2022-09-28 | $16.20 | $16.20 | $15.10 | $15.10 | $15.10 | 16,246,120 |
| 2022-09-27 | $16.31 | $16.39 | $15.81 | $16.21 | $16.21 | 9,860,260 |
| 2022-09-26 | $15.54 | $16.66 | $15.51 | $16.06 | $16.06 | 13,379,060 |
| 2022-09-23 | $16.34 | $16.54 | $15.48 | $15.77 | $15.77 | 19,425,840 |
| 2022-09-22 | $16.02 | $16.72 | $15.82 | $16.35 | $16.35 | 10,142,150 |
| 2022-09-21 | $16.74 | $16.88 | $16.12 | $16.29 | $16.29 | 11,611,490 |
| 2022-09-20 | $16.69 | $17.37 | $16.50 | $16.80 | $16.80 | 14,012,780 |
| 2022-09-19 | $16.51 | $17.04 | $16.41 | $16.55 | $16.55 | 9,623,810 |
| 2022-09-16 | $17.00 | $17.50 | $16.66 | $16.74 | $16.74 | 13,340,920 |
| 2022-09-15 | $18.22 | $18.25 | $16.58 | $16.84 | $16.84 | 22,251,020 |
| 2022-09-14 | $18.44 | $19.11 | $17.94 | $18.00 | $18.00 | 20,540,970 |
| 2022-09-13 | $18.81 | $19.40 | $18.50 | $18.97 | $18.97 | 11,141,770 |
| 2022-09-12 | $18.87 | $18.87 | $18.87 | $18.87 | $18.87 | 0 |
| 2022-09-09 | $19.68 | $19.68 | $18.20 | $18.87 | $18.87 | 15,235,000 |
| 2022-09-08 | $19.80 | $20.39 | $19.31 | $19.35 | $19.35 | 27,573,990 |
| 2022-09-07 | $18.36 | $19.08 | $18.20 | $18.91 | $18.91 | 15,960,590 |
| 2022-09-06 | $18.10 | $18.85 | $17.88 | $18.51 | $18.51 | 16,742,210 |
| 2022-09-05 | $18.33 | $18.88 | $17.85 | $18.00 | $18.00 | 20,586,960 |
| 2022-09-02 | $16.95 | $18.62 | $16.95 | $18.15 | $18.15 | 32,872,970 |
| 2022-09-01 | $16.95 | $17.25 | $16.57 | $16.93 | $16.93 | 11,236,290 |
| 2022-08-31 | $17.65 | $17.95 | $16.60 | $16.68 | $16.68 | 18,363,250 |
| 2022-08-30 | $17.50 | $18.83 | $17.46 | $17.85 | $17.85 | 25,601,130 |
| 2022-08-29 | $16.70 | $17.86 | $16.55 | $17.63 | $17.63 | 20,686,330 |
| 2022-08-26 | $17.33 | $17.59 | $16.81 | $16.88 | $16.88 | 16,698,690 |
| 2022-08-25 | $17.97 | $18.14 | $16.88 | $17.32 | $17.32 | 22,490,300 |
| 2022-08-24 | $19.49 | $19.57 | $17.84 | $17.93 | $17.93 | 28,593,790 |
| 2022-08-23 | $20.46 | $21.10 | $19.37 | $19.50 | $19.50 | 25,183,540 |
| 2022-08-22 | $20.62 | $20.94 | $19.75 | $20.43 | $20.43 | 19,636,330 |
| 2022-08-19 | $21.80 | $21.93 | $20.27 | $20.71 | $20.71 | 24,477,530 |
| 2022-08-18 | $21.05 | $22.25 | $20.59 | $21.75 | $21.75 | 25,886,250 |
| 2022-08-17 | $20.82 | $21.65 | $20.65 | $21.00 | $21.00 | 19,952,050 |
| 2022-08-16 | $20.54 | $21.28 | $20.45 | $20.79 | $20.79 | 13,037,020 |
| 2022-08-15 | $20.25 | $20.84 | $20.09 | $20.51 | $20.51 | 13,755,620 |
| 2022-08-12 | $21.65 | $21.67 | $20.42 | $20.60 | $20.60 | 13,008,040 |
| 2022-08-11 | $20.96 | $22.50 | $20.77 | $21.28 | $21.28 | 21,165,990 |
| 2022-08-10 | $20.70 | $21.15 | $20.24 | $20.77 | $20.77 | 16,648,510 |
| 2022-08-09 | $21.23 | $21.28 | $20.77 | $21.04 | $21.04 | 15,012,130 |
| 2022-08-08 | $20.80 | $21.67 | $20.30 | $21.34 | $21.34 | 17,258,940 |
| 2022-08-05 | $21.32 | $21.34 | $20.61 | $21.07 | $21.07 | 13,474,240 |
| 2022-08-04 | $21.60 | $22.00 | $20.73 | $20.96 | $20.96 | 19,462,160 |
| 2022-08-03 | $21.54 | $22.28 | $20.60 | $21.80 | $21.80 | 36,378,070 |
| 2022-08-02 | $21.55 | $22.73 | $20.21 | $21.55 | $21.55 | 36,891,170 |
| 2022-08-01 | $20.91 | $21.90 | $20.87 | $21.74 | $21.74 | 38,971,200 |
| 2022-07-29 | $19.11 | $20.93 | $18.93 | $20.93 | $20.93 | 34,604,150 |
| 2022-07-28 | $19.17 | $19.40 | $18.73 | $19.03 | $19.03 | 16,664,140 |
| 2022-07-27 | $18.13 | $19.28 | $17.84 | $19.17 | $19.17 | 19,511,910 |
| 2022-07-26 | $17.77 | $18.43 | $17.52 | $18.14 | $18.14 | 13,303,650 |
| 2022-07-25 | $18.61 | $18.61 | $17.52 | $17.65 | $17.65 | 16,952,530 |
| 2022-07-22 | $18.60 | $19.20 | $18.35 | $18.61 | $18.61 | 15,108,920 |
| 2022-07-21 | $18.88 | $19.28 | $18.50 | $18.57 | $18.57 | 18,027,060 |
| 2022-07-20 | $18.40 | $19.19 | $18.08 | $19.10 | $19.10 | 18,620,450 |
| 2022-07-19 | $18.75 | $19.33 | $18.41 | $18.56 | $18.56 | 18,821,900 |
| 2022-07-18 | $18.59 | $19.05 | $18.05 | $18.77 | $18.77 | 21,544,640 |
| 2022-07-15 | $18.21 | $19.12 | $17.87 | $18.58 | $18.58 | 19,156,440 |
| 2022-07-14 | $17.05 | $18.67 | $17.03 | $18.20 | $18.20 | 18,352,140 |
| 2022-07-13 | $17.18 | $17.55 | $16.75 | $17.30 | $17.30 | 12,890,640 |
| 2022-07-12 | $17.34 | $18.10 | $17.05 | $17.18 | $17.18 | 16,120,050 |
| 2022-07-11 | $17.68 | $18.00 | $17.02 | $17.59 | $17.59 | 16,068,350 |
| 2022-07-08 | $19.49 | $19.49 | $17.69 | $17.95 | $17.95 | 30,432,830 |
| 2022-07-07 | $17.11 | $18.81 | $17.11 | $18.81 | $18.81 | 25,415,060 |
| 2022-07-06 | $17.25 | $17.50 | $16.80 | $17.10 | $17.10 | 15,397,430 |
| 2022-07-05 | $17.27 | $17.57 | $16.89 | $17.28 | $17.28 | 16,159,980 |
| 2022-07-04 | $17.67 | $17.74 | $16.40 | $17.27 | $17.27 | 23,237,720 |
| 2022-07-01 | $17.50 | $18.45 | $17.23 | $17.85 | $17.73 | 16,127,820 |
| 2022-06-30 | $17.28 | $17.82 | $17.09 | $17.70 | $17.58 | 19,277,910 |
| 2022-06-29 | $18.59 | $18.65 | $17.13 | $17.25 | $17.13 | 26,618,930 |
| 2022-06-28 | $18.85 | $19.18 | $18.47 | $18.75 | $18.62 | 12,182,060 |
| 2022-06-27 | $18.53 | $19.05 | $18.36 | $18.85 | $18.72 | 23,190,200 |
| 2022-06-24 | $17.48 | $19.08 | $17.06 | $18.48 | $18.35 | 28,998,810 |
| 2022-06-23 | $16.17 | $17.75 | $16.17 | $17.55 | $17.43 | 24,959,950 |
| 2022-06-22 | $16.67 | $16.73 | $16.00 | $16.26 | $16.15 | 16,916,330 |
| 2022-06-21 | $16.86 | $17.22 | $16.24 | $16.63 | $16.52 | 22,801,670 |
| 2022-06-20 | $17.01 | $17.60 | $16.80 | $17.10 | $16.98 | 25,870,180 |
| 2022-06-17 | $16.04 | $16.85 | $15.91 | $16.76 | $16.64 | 21,570,570 |
| 2022-06-16 | $15.92 | $16.55 | $15.91 | $16.21 | $16.10 | 18,362,480 |
| 2022-06-15 | $16.50 | $16.57 | $15.81 | $15.92 | $15.81 | 21,087,590 |
| 2022-06-14 | $16.53 | $16.65 | $15.65 | $16.60 | $16.49 | 28,699,000 |
| 2022-06-13 | $16.70 | $17.18 | $16.20 | $17.09 | $16.97 | 31,019,550 |
| 2022-06-10 | $15.24 | $16.74 | $15.15 | $16.74 | $16.62 | 39,491,050 |
| 2022-06-09 | $16.05 | $16.22 | $15.06 | $15.22 | $15.11 | 26,379,980 |
| 2022-06-08 | $16.01 | $16.86 | $15.42 | $16.31 | $16.20 | 35,430,010 |
| 2022-06-07 | $15.86 | $16.85 | $15.74 | $16.25 | $16.14 | 44,457,070 |
| 2022-06-06 | $14.61 | $15.75 | $14.60 | $15.48 | $15.37 | 35,095,370 |
| 2022-06-02 | $13.62 | $15.02 | $13.47 | $14.53 | $14.43 | 26,955,660 |
| 2022-06-01 | $13.73 | $14.35 | $13.58 | $13.70 | $13.61 | 22,755,460 |
| 2022-05-31 | $13.57 | $14.03 | $13.10 | $13.72 | $13.63 | 23,643,660 |
| 2022-05-30 | $13.47 | $13.76 | $12.98 | $13.60 | $13.51 | 24,055,810 |
| 2022-05-27 | $13.61 | $14.19 | $13.27 | $13.38 | $13.29 | 21,732,920 |
| 2022-05-26 | $13.48 | $13.72 | $13.04 | $13.53 | $13.44 | 16,438,440 |
| 2022-05-25 | $13.69 | $13.92 | $12.92 | $13.64 | $13.55 | 31,979,720 |
| 2022-05-24 | $14.50 | $14.60 | $13.68 | $13.72 | $13.63 | 31,185,760 |
| 2022-05-23 | $14.67 | $15.04 | $14.20 | $14.80 | $14.70 | 37,474,640 |
| 2022-05-20 | $13.96 | $14.96 | $13.96 | $14.96 | $14.86 | 51,207,180 |
| 2022-05-19 | $12.87 | $13.83 | $12.73 | $13.60 | $13.51 | 26,343,960 |
| 2022-05-18 | $13.04 | $13.45 | $12.82 | $13.12 | $13.03 | 17,466,900 |
| 2022-05-17 | $13.03 | $13.24 | $12.66 | $13.13 | $13.04 | 18,514,510 |
| 2022-05-16 | $12.94 | $13.68 | $12.77 | $12.84 | $12.75 | 23,266,040 |
| 2022-05-13 | $12.43 | $12.80 | $12.04 | $12.75 | $12.66 | 22,653,600 |
| 2022-05-12 | $12.28 | $12.53 | $11.94 | $12.13 | $12.05 | 22,864,710 |
| 2022-05-11 | $11.56 | $12.69 | $11.48 | $12.23 | $12.15 | 36,021,320 |
| 2022-05-10 | $10.90 | $11.90 | $10.85 | $11.54 | $11.46 | 24,439,930 |
| 2022-05-09 | $11.15 | $11.37 | $10.99 | $11.15 | $11.07 | 15,143,780 |
| 2022-05-06 | $10.84 | $11.44 | $10.65 | $11.25 | $11.17 | 24,596,680 |
| 2022-05-05 | $11.05 | $11.65 | $10.91 | $11.24 | $11.16 | 32,861,860 |
| 2022-05-04 | $11.18 | $11.18 | $11.18 | $11.18 | $11.10 | 0 |
| 2022-05-03 | $11.18 | $11.18 | $11.18 | $11.18 | $11.10 | 0 |
| 2022-04-29 | $10.64 | $11.23 | $10.30 | $11.18 | $11.10 | 34,450,430 |
| 2022-04-28 | $11.00 | $11.24 | $10.40 | $10.54 | $10.47 | 39,690,280 |
| 2022-04-27 | $9.83 | $10.95 | $9.79 | $10.95 | $10.87 | 39,923,360 |
| 2022-04-26 | $9.59 | $10.36 | $9.58 | $9.95 | $9.88 | 48,576,430 |
| 2022-04-25 | $10.03 | $10.17 | $9.32 | $9.42 | $9.35 | 28,733,600 |
| 2022-04-22 | $10.66 | $10.75 | $10.15 | $10.23 | $10.16 | 23,539,980 |
| 2022-04-21 | $11.39 | $11.62 | $10.62 | $10.75 | $10.68 | 28,795,110 |
| 2022-04-20 | $12.12 | $12.24 | $11.25 | $11.39 | $11.31 | 29,248,930 |
| 2022-04-19 | $12.78 | $13.21 | $12.00 | $12.20 | $12.12 | 32,558,490 |
| 2022-04-18 | $12.69 | $13.17 | $12.23 | $12.94 | $12.85 | 22,313,930 |
| 2022-04-15 | $12.44 | $13.10 | $12.01 | $12.67 | $12.58 | 22,944,760 |
| 2022-04-14 | $12.88 | $12.99 | $12.29 | $12.53 | $12.44 | 15,608,880 |
| 2022-04-13 | $13.10 | $13.16 | $12.52 | $12.65 | $12.56 | 18,380,120 |
| 2022-04-12 | $13.61 | $13.72 | $12.84 | $13.21 | $13.12 | 20,780,450 |
| 2022-04-11 | $14.34 | $14.42 | $13.32 | $13.41 | $13.32 | 15,042,230 |
| 2022-04-08 | $14.49 | $14.76 | $13.93 | $14.42 | $14.32 | 12,088,360 |
| 2022-04-07 | $14.57 | $15.12 | $14.29 | $14.30 | $14.20 | 9,015,050 |
| 2022-04-06 | $15.43 | $15.43 | $14.52 | $14.70 | $14.60 | 15,227,560 |
| 2022-04-05 | $15.39 | $15.39 | $15.39 | $15.39 | $15.28 | 0 |
| 2022-04-04 | $15.39 | $15.39 | $15.39 | $15.39 | $15.28 | 0 |
| 2022-04-01 | $15.59 | $15.80 | $15.29 | $15.39 | $15.28 | 8,677,810 |
| 2022-03-31 | $16.32 | $16.57 | $15.55 | $15.78 | $15.67 | 10,552,710 |
| 2022-03-30 | $16.16 | $16.61 | $16.08 | $16.50 | $16.39 | 7,867,500 |
| 2022-03-29 | $16.65 | $16.88 | $15.95 | $16.05 | $15.94 | 8,389,270 |
| 2022-03-28 | $16.60 | $16.75 | $16.10 | $16.54 | $16.43 | 7,484,450 |
| 2022-03-25 | $17.30 | $17.44 | $16.52 | $16.80 | $16.68 | 8,565,350 |
| 2022-03-24 | $17.72 | $17.72 | $17.24 | $17.35 | $17.23 | 5,656,730 |
| 2022-03-23 | $17.36 | $17.94 | $17.16 | $17.73 | $17.61 | 7,795,010 |
| 2022-03-22 | $17.33 | $17.52 | $16.96 | $17.34 | $17.22 | 6,519,420 |
| 2022-03-21 | $16.99 | $17.63 | $16.84 | $17.37 | $17.25 | 7,190,490 |
| 2022-03-18 | $16.89 | $17.10 | $16.54 | $16.78 | $16.66 | 6,549,340 |
| 2022-03-17 | $17.01 | $17.60 | $16.78 | $16.97 | $16.85 | 9,250,980 |
| 2022-03-16 | $16.06 | $16.89 | $15.35 | $16.70 | $16.58 | 14,222,170 |
| 2022-03-15 | $16.30 | $16.71 | $15.80 | $15.83 | $15.72 | 8,049,640 |
| 2022-03-14 | $17.15 | $17.30 | $16.51 | $16.53 | $16.42 | 7,553,780 |
| 2022-03-11 | $17.30 | $17.48 | $16.57 | $17.12 | $17.00 | 10,499,820 |
| 2022-03-10 | $17.20 | $18.10 | $17.20 | $17.58 | $17.46 | 14,668,780 |
| 2022-03-09 | $16.87 | $17.29 | $16.12 | $16.70 | $16.58 | 12,488,990 |
| 2022-03-08 | $17.52 | $17.86 | $16.25 | $16.70 | $16.58 | 17,416,180 |
| 2022-03-07 | $18.97 | $18.98 | $17.11 | $17.52 | $17.40 | 17,689,830 |
| 2022-03-04 | $18.70 | $19.50 | $18.43 | $18.93 | $18.80 | 16,041,950 |
| 2022-03-03 | $19.81 | $19.81 | $18.86 | $18.89 | $18.76 | 9,301,380 |
| 2022-03-02 | $19.56 | $19.86 | $19.16 | $19.55 | $19.42 | 10,154,380 |
| 2022-03-01 | $20.00 | $20.30 | $19.45 | $19.66 | $19.52 | 11,861,300 |
| 2022-02-28 | $19.25 | $20.40 | $19.06 | $19.84 | $19.70 | 18,025,010 |
| 2022-02-25 | $18.82 | $19.65 | $18.75 | $19.12 | $18.99 | 13,316,120 |
| 2022-02-24 | $19.66 | $19.66 | $18.02 | $18.55 | $18.42 | 13,098,500 |
| 2022-02-23 | $18.30 | $19.91 | $18.18 | $19.46 | $19.33 | 13,563,560 |
| 2022-02-22 | $18.18 | $18.41 | $17.68 | $18.23 | $18.10 | 6,413,300 |
| 2022-02-21 | $18.52 | $18.74 | $18.15 | $18.34 | $18.21 | 6,365,200 |
| 2022-02-18 | $18.45 | $18.87 | $18.41 | $18.48 | $18.35 | 5,297,000 |
| 2022-02-17 | $19.04 | $19.20 | $18.51 | $18.64 | $18.51 | 10,485,150 |
| 2022-02-16 | $19.25 | $19.33 | $18.61 | $19.18 | $19.05 | 11,866,040 |
| 2022-02-15 | $17.85 | $18.95 | $17.80 | $18.80 | $18.67 | 12,512,440 |
| 2022-02-14 | $17.54 | $18.55 | $17.41 | $17.83 | $17.71 | 13,408,720 |
| 2022-02-11 | $18.68 | $18.73 | $17.50 | $17.61 | $17.49 | 14,982,170 |
| 2022-02-10 | $18.95 | $19.10 | $18.44 | $18.87 | $18.74 | 7,186,200 |
| 2022-02-09 | $18.90 | $19.08 | $18.09 | $18.93 | $18.80 | 19,861,910 |
| 2022-02-08 | $18.92 | $19.06 | $18.22 | $18.89 | $18.76 | 7,432,340 |
| 2022-02-07 | $19.70 | $19.98 | $18.61 | $18.89 | $18.76 | 11,834,330 |
| 2022-02-04 | $19.30 | $19.30 | $19.30 | $19.30 | $19.17 | 0 |
| 2022-02-03 | $19.30 | $19.30 | $19.30 | $19.30 | $19.17 | 0 |
| 2022-02-02 | $19.30 | $19.30 | $19.30 | $19.30 | $19.17 | 0 |
| 2022-02-01 | $19.30 | $19.30 | $19.30 | $19.30 | $19.17 | 0 |
| 2022-01-28 | $19.17 | $19.70 | $18.10 | $19.30 | $19.17 | 15,160,400 |
| 2022-01-27 | $20.05 | $20.55 | $18.81 | $18.81 | $18.68 | 12,556,940 |
| 2022-01-26 | $19.85 | $20.45 | $19.24 | $20.18 | $20.04 | 11,710,780 |
| 2022-01-25 | $20.39 | $20.95 | $19.45 | $19.59 | $19.45 | 10,627,000 |
| 2022-01-24 | $20.36 | $20.59 | $19.91 | $20.40 | $20.26 | 9,363,180 |
| 2022-01-21 | $20.99 | $20.99 | $19.95 | $20.26 | $20.12 | 16,949,150 |
| 2022-01-20 | $22.38 | $22.52 | $20.35 | $20.92 | $20.78 | 19,556,480 |
| 2022-01-19 | $23.70 | $23.84 | $22.19 | $22.40 | $22.25 | 7,236,830 |
| 2022-01-18 | $24.07 | $24.65 | $23.46 | $23.70 | $23.54 | 7,062,550 |
| 2022-01-17 | $24.68 | $24.88 | $23.68 | $24.07 | $23.90 | 9,944,850 |
| 2022-01-14 | $21.93 | $24.43 | $21.73 | $24.07 | $23.90 | 14,985,320 |
| 2022-01-13 | $21.90 | $22.64 | $21.41 | $22.27 | $22.12 | 8,698,070 |
| 2022-01-12 | $21.96 | $22.57 | $21.28 | $21.90 | $21.75 | 9,556,470 |
| 2022-01-11 | $22.59 | $23.58 | $21.58 | $21.69 | $21.54 | 8,646,750 |
| 2022-01-10 | $22.40 | $22.98 | $21.55 | $22.47 | $22.31 | 6,055,260 |
| 2022-01-07 | $22.88 | $22.98 | $22.16 | $22.40 | $22.25 | 5,465,570 |
| 2022-01-06 | $21.99 | $22.97 | $21.61 | $22.74 | $22.58 | 6,982,480 |
| 2022-01-05 | $23.03 | $23.03 | $21.55 | $21.99 | $21.84 | 10,501,510 |
| 2022-01-04 | $23.88 | $23.88 | $21.89 | $22.87 | $22.71 | 10,301,330 |
| 2022-01-03 | $23.60 | $23.60 | $23.60 | $23.60 | $23.44 | 0 |
| 2021-12-31 | $23.43 | $23.85 | $22.66 | $23.60 | $23.44 | 8,819,550 |
| 2021-12-30 | $22.97 | $24.27 | $22.97 | $23.26 | $23.10 | 10,598,080 |
| 2021-12-29 | $23.85 | $23.85 | $22.52 | $23.00 | $22.84 | 9,713,440 |
| 2021-12-28 | $23.65 | $24.29 | $23.31 | $23.46 | $23.30 | 6,496,760 |
| 2021-12-27 | $24.48 | $24.48 | $23.16 | $23.67 | $23.51 | 8,445,300 |
| 2021-12-24 | $24.51 | $25.25 | $24.44 | $24.49 | $24.32 | 6,800,820 |
| 2021-12-23 | $23.56 | $25.60 | $22.94 | $24.81 | $24.64 | 16,096,950 |
| 2021-12-22 | $22.97 | $23.70 | $22.36 | $23.40 | $23.24 | 14,068,170 |
| 2021-12-21 | $21.18 | $23.05 | $21.13 | $22.95 | $22.79 | 13,692,210 |
| 2021-12-20 | $22.13 | $22.22 | $20.82 | $21.56 | $21.41 | 14,868,680 |
| 2021-12-17 | $22.10 | $23.20 | $21.91 | $22.05 | $21.90 | 11,806,200 |
| 2021-12-16 | $21.80 | $22.96 | $21.79 | $22.28 | $22.13 | 13,955,900 |
| 2021-12-15 | $21.16 | $22.48 | $21.16 | $21.95 | $21.80 | 14,969,980 |
| 2021-12-14 | $21.44 | $21.49 | $20.90 | $21.15 | $21.00 | 12,435,890 |
| 2021-12-13 | $21.17 | $21.74 | $20.52 | $21.29 | $21.14 | 14,679,200 |
| 2021-12-07 | $20.81 | $21.10 | $19.76 | $20.49 | $20.35 | 17,212,590 |
| 2021-12-06 | $21.56 | $21.58 | $20.61 | $20.67 | $20.53 | 18,102,300 |
| 2021-12-03 | $21.68 | $21.68 | $21.68 | $21.68 | $21.53 | 18,678,640 |
| 2021-12-02 | $20.60 | $20.60 | $20.60 | $20.60 | $20.46 | 15,740,250 |
| 2021-12-01 | $21.29 | $21.39 | $20.80 | $21.11 | $20.96 | 15,177,160 |
| 2021-11-30 | $22.03 | $22.10 | $21.01 | $21.30 | $21.15 | 25,068,150 |
| 2021-11-29 | $22.29 | $22.40 | $21.65 | $21.75 | $21.60 | 15,801,510 |
| 2021-11-26 | $22.26 | $22.98 | $22.04 | $22.04 | $21.89 | 11,112,450 |
| 2021-11-25 | $22.60 | $22.93 | $22.16 | $22.42 | $22.27 | 9,667,010 |
| 2021-11-24 | $22.54 | $23.10 | $22.15 | $22.60 | $22.44 | 15,425,640 |
| 2021-11-23 | $23.32 | $23.74 | $22.04 | $22.41 | $22.26 | 25,165,660 |
| 2021-11-22 | $21.90 | $23.90 | $21.90 | $23.32 | $23.16 | 32,742,370 |
| 2021-11-19 | $22.17 | $22.70 | $21.50 | $21.96 | $21.81 | 17,012,900 |
| 2021-11-18 | $21.30 | $22.38 | $20.90 | $21.73 | $21.58 | 33,622,500 |
| 2021-11-17 | $21.59 | $22.78 | $21.20 | $22.40 | $22.25 | 25,490,410 |
| 2021-11-16 | $22.44 | $23.26 | $21.22 | $21.50 | $21.35 | 29,451,420 |
| 2021-11-15 | $22.99 | $23.38 | $21.41 | $21.90 | $21.75 | 49,633,840 |
| 2021-11-12 | $19.96 | $22.13 | $19.96 | $22.13 | $21.98 | 24,820,810 |
| 2021-11-11 | $19.66 | $20.30 | $18.91 | $20.12 | $19.98 | 21,778,350 |
| 2021-11-10 | $18.80 | $19.30 | $18.60 | $19.27 | $19.14 | 17,166,990 |
| 2021-11-09 | $18.40 | $18.90 | $18.10 | $18.77 | $18.64 | 18,484,310 |
| 2021-11-08 | $18.00 | $18.50 | $17.70 | $18.25 | $18.12 | 19,105,810 |
| 2021-11-05 | $18.31 | $18.31 | $18.31 | $18.31 | $18.18 | 34,845,300 |
| 2021-11-04 | $17.47 | $18.40 | $16.99 | $18.31 | $18.18 | 26,308,230 |
| 2021-11-03 | $17.50 | $17.98 | $17.10 | $17.28 | $17.16 | 17,872,040 |
| 2021-11-02 | $17.95 | $18.16 | $17.10 | $17.47 | $17.35 | 26,709,400 |
| 2021-11-01 | $17.03 | $18.21 | $16.88 | $17.96 | $17.84 | 34,482,180 |
| 2021-10-29 | $16.05 | $17.02 | $15.98 | $16.62 | $16.51 | 23,274,450 |
| 2021-10-28 | $16.58 | $16.70 | $15.74 | $15.91 | $15.80 | 25,130,730 |
| 2021-10-27 | $16.70 | $16.97 | $16.28 | $16.55 | $16.44 | 28,713,870 |
| 2021-10-26 | $16.00 | $17.13 | $15.95 | $16.70 | $16.58 | 54,603,360 |
| 2021-10-25 | $14.26 | $15.69 | $14.26 | $15.69 | $15.58 | 32,772,460 |
| 2021-10-22 | $14.50 | $14.50 | $14.13 | $14.26 | $14.16 | 5,294,620 |
| 2021-10-21 | $13.88 | $14.57 | $13.82 | $14.41 | $14.31 | 10,964,560 |
| 2021-10-20 | $13.91 | $14.11 | $13.80 | $13.88 | $13.78 | 6,169,540 |
| 2021-10-19 | $13.90 | $14.10 | $13.72 | $14.00 | $13.90 | 5,442,080 |
| 2021-10-18 | $13.70 | $13.96 | $13.62 | $13.90 | $13.80 | 7,427,990 |
| 2021-10-15 | $13.45 | $13.90 | $13.30 | $13.68 | $13.59 | 6,563,310 |
| 2021-10-14 | $13.03 | $13.64 | $13.03 | $13.45 | $13.36 | 7,012,300 |
| 2021-10-13 | $12.80 | $13.10 | $12.42 | $13.00 | $12.91 | 4,673,880 |
| 2021-10-12 | $13.12 | $13.12 | $12.35 | $12.65 | $12.56 | 6,935,730 |
| 2021-10-11 | $13.08 | $13.35 | $12.93 | $13.03 | $12.94 | 4,447,460 |
| 2021-09-30 | $12.67 | $13.01 | $12.48 | $12.87 | $12.78 | 5,487,660 |
| 2021-09-29 | $12.77 | $12.90 | $12.46 | $12.67 | $12.58 | 5,439,520 |
| 2021-09-28 | $12.98 | $13.20 | $12.81 | $12.92 | $12.83 | 5,198,780 |
| 2021-09-27 | $13.70 | $13.75 | $12.67 | $12.85 | $12.76 | 9,183,080 |
| 2021-09-24 | $13.54 | $13.83 | $13.30 | $13.64 | $13.55 | 7,175,270 |
| 2021-09-23 | $13.90 | $14.06 | $13.60 | $13.61 | $13.52 | 9,182,500 |
| 2021-09-22 | $14.18 | $14.25 | $13.81 | $13.99 | $13.89 | 11,638,670 |
| 2021-09-21 | $14.50 | $14.50 | $14.50 | $14.50 | $14.40 | 0 |
| 2021-09-20 | $14.50 | $14.50 | $14.50 | $14.50 | $14.40 | 0 |
| 2021-09-17 | $14.24 | $14.60 | $13.19 | $14.50 | $14.40 | 23,917,160 |
| 2021-09-16 | $14.36 | $14.95 | $14.22 | $14.22 | $14.12 | 16,997,680 |
| 2021-09-15 | $14.28 | $14.57 | $14.10 | $14.30 | $14.20 | 11,582,570 |
| 2021-09-14 | $15.19 | $15.19 | $14.33 | $14.35 | $14.25 | 19,091,420 |
| 2021-09-13 | $14.48 | $15.73 | $14.32 | $15.04 | $14.94 | 32,110,040 |
| 2021-09-09 | $14.65 | $14.83 | $14.23 | $14.36 | $14.26 | 8,820,290 |
| 2021-09-08 | $15.11 | $15.21 | $14.60 | $14.64 | $14.54 | 11,736,270 |
| 2021-09-07 | $14.03 | $15.34 | $13.99 | $15.10 | $15.00 | 23,368,550 |
| 2021-09-06 | $14.12 | $14.29 | $13.70 | $14.04 | $13.94 | 12,447,100 |
| 2021-09-03 | $14.62 | $15.18 | $13.97 | $14.13 | $14.03 | 16,831,240 |
| 2021-09-02 | $14.71 | $15.09 | $14.58 | $14.69 | $14.59 | 11,460,030 |
| 2021-09-01 | $15.08 | $15.35 | $14.48 | $14.98 | $14.88 | 16,680,900 |
| 2021-08-31 | $14.96 | $15.12 | $14.65 | $15.03 | $14.93 | 13,281,950 |
| 2021-08-30 | $14.93 | $15.60 | $14.74 | $15.06 | $14.96 | 20,667,650 |
| 2021-08-27 | $14.45 | $14.98 | $14.10 | $14.80 | $14.70 | 16,915,080 |
| 2021-08-26 | $14.82 | $15.35 | $14.31 | $14.48 | $14.38 | 15,947,390 |
| 2021-08-25 | $14.95 | $15.14 | $14.70 | $14.86 | $14.76 | 12,959,820 |
| 2021-08-24 | $15.25 | $15.29 | $14.89 | $15.11 | $15.01 | 18,139,100 |
| 2021-08-23 | $14.32 | $15.59 | $14.19 | $15.30 | $15.19 | 28,487,110 |
| 2021-08-20 | $13.85 | $14.43 | $13.04 | $14.33 | $14.23 | 38,824,460 |
| 2021-08-19 | $14.22 | $14.72 | $14.13 | $14.49 | $14.39 | 12,708,930 |
| 2021-08-18 | $14.40 | $14.78 | $14.13 | $14.42 | $14.32 | 15,975,670 |
| 2021-08-17 | $15.36 | $15.60 | $14.28 | $14.48 | $14.38 | 25,496,870 |
| 2021-08-16 | $16.31 | $16.37 | $14.96 | $15.41 | $15.30 | 29,640,340 |
| 2021-08-13 | $16.23 | $16.32 | $15.75 | $16.31 | $16.20 | 19,108,390 |
| 2021-08-12 | $15.35 | $16.56 | $15.22 | $16.30 | $16.19 | 33,020,750 |
| 2021-08-11 | $14.70 | $15.65 | $14.45 | $15.48 | $15.37 | 27,266,170 |
| 2021-08-10 | $14.76 | $15.11 | $14.20 | $14.79 | $14.69 | 22,400,200 |
| 2021-08-09 | $14.41 | $15.55 | $14.39 | $14.77 | $14.67 | 34,016,330 |
| 2021-08-06 | $13.33 | $14.48 | $13.31 | $14.38 | $14.28 | 30,952,740 |
| 2021-08-05 | $14.15 | $14.15 | $13.36 | $13.45 | $13.36 | 22,693,540 |
| 2021-08-04 | $13.89 | $14.37 | $13.78 | $14.17 | $14.07 | 24,741,120 |
| 2021-08-03 | $13.51 | $14.90 | $13.40 | $13.92 | $13.82 | 40,943,340 |
| 2021-08-02 | $13.35 | $13.72 | $13.18 | $13.59 | $13.50 | 35,116,400 |
| 2021-07-30 | $12.59 | $13.73 | $12.41 | $13.73 | $13.64 | 52,891,540 |
| 2021-07-29 | $12.17 | $12.64 | $12.13 | $12.48 | $12.39 | 14,229,040 |
| 2021-07-28 | $12.30 | $12.31 | $11.70 | $12.00 | $11.92 | 11,047,840 |
| 2021-07-27 | $12.54 | $13.08 | $12.22 | $12.35 | $12.26 | 20,308,990 |
| 2021-07-26 | $12.50 | $12.87 | $12.33 | $12.54 | $12.45 | 15,084,600 |
| 2021-07-23 | $12.45 | $12.75 | $12.40 | $12.52 | $12.43 | 13,725,830 |
| 2021-07-22 | $12.28 | $12.57 | $12.10 | $12.49 | $12.40 | 11,863,200 |
| 2021-07-21 | $11.91 | $12.35 | $11.91 | $12.27 | $12.19 | 11,151,350 |
| 2021-07-20 | $11.78 | $12.03 | $11.77 | $11.91 | $11.83 | 7,631,780 |
| 2021-07-19 | $12.15 | $12.45 | $11.95 | $12.09 | $12.01 | 7,359,940 |
| 2021-07-16 | $12.31 | $12.53 | $12.00 | $12.14 | $12.06 | 10,721,680 |
| 2021-07-15 | $11.87 | $12.45 | $11.73 | $12.39 | $12.30 | 10,080,860 |
| 2021-07-14 | $12.35 | $12.35 | $11.85 | $11.91 | $11.83 | 8,077,030 |
| 2021-07-13 | $12.15 | $12.42 | $11.94 | $12.19 | $12.11 | 9,425,630 |
| 2021-07-12 | $11.99 | $12.35 | $11.81 | $12.18 | $12.10 | 16,582,880 |
| 2021-07-09 | $11.64 | $12.05 | $11.56 | $11.92 | $11.84 | 10,635,710 |
| 2021-07-08 | $11.65 | $11.95 | $11.57 | $11.70 | $11.62 | 11,568,790 |
| 2021-07-07 | $11.35 | $11.75 | $11.27 | $11.64 | $11.56 | 8,966,670 |
| 2021-07-06 | $11.30 | $11.52 | $11.22 | $11.37 | $11.29 | 5,173,800 |
| 2021-07-05 | $11.40 | $11.63 | $11.19 | $11.30 | $11.22 | 6,661,930 |
| 2021-07-02 | $11.31 | $11.50 | $11.23 | $11.35 | $11.27 | 4,447,270 |
| 2021-07-01 | $11.46 | $11.77 | $11.18 | $11.31 | $11.23 | 7,686,590 |
| 2021-06-30 | $11.52 | $11.64 | $11.39 | $11.47 | $11.39 | 6,436,960 |
| 2021-06-29 | $11.73 | $11.78 | $11.40 | $11.52 | $11.44 | 5,754,320 |
| 2021-06-28 | $11.90 | $11.95 | $11.63 | $11.69 | $11.61 | 8,512,440 |
| 2021-06-25 | $11.94 | $12.15 | $11.68 | $11.91 | $11.83 | 11,354,310 |
| 2021-06-24 | $11.45 | $12.05 | $11.34 | $11.95 | $11.87 | 14,460,020 |
| 2021-06-23 | $11.19 | $11.57 | $11.03 | $11.41 | $11.33 | 6,801,680 |
| 2021-06-22 | $11.54 | $11.54 | $11.13 | $11.32 | $11.08 | 8,912,450 |
| 2021-06-21 | $11.55 | $11.69 | $11.45 | $11.54 | $11.29 | 5,917,470 |
| 2021-06-18 | $11.35 | $11.64 | $11.23 | $11.61 | $11.36 | 8,240,490 |
| 2021-06-17 | $11.05 | $11.42 | $11.01 | $11.37 | $11.13 | 6,356,990 |
| 2021-06-16 | $11.09 | $11.20 | $11.00 | $11.06 | $10.82 | 2,870,860 |
| 2021-06-15 | $11.35 | $11.40 | $11.05 | $11.10 | $10.86 | 5,282,120 |
| 2021-06-14 | $11.40 | $11.40 | $11.40 | $11.40 | $11.16 | 0 |
| 2021-06-11 | $11.33 | $11.65 | $11.21 | $11.40 | $11.16 | 10,094,780 |
| 2021-06-10 | $11.01 | $11.35 | $10.99 | $11.35 | $11.11 | 9,224,110 |
| 2021-06-09 | $11.40 | $11.42 | $10.94 | $11.00 | $10.76 | 9,245,380 |
| 2021-06-08 | $11.20 | $11.46 | $11.12 | $11.40 | $11.16 | 6,810,020 |
| 2021-06-07 | $11.11 | $11.30 | $11.09 | $11.19 | $10.95 | 3,866,820 |
| 2021-06-04 | $11.08 | $11.24 | $10.98 | $11.14 | $10.90 | 4,263,450 |
| 2021-06-03 | $11.10 | $11.33 | $11.10 | $11.17 | $10.93 | 5,510,050 |
| 2021-06-02 | $11.38 | $11.41 | $11.13 | $11.13 | $10.89 | 5,494,770 |
| 2021-06-01 | $11.20 | $11.48 | $11.10 | $11.39 | $11.15 | 14,271,400 |
| 2021-05-31 | $10.54 | $11.25 | $10.48 | $11.18 | $10.94 | 17,409,600 |
| 2021-05-28 | $10.67 | $10.77 | $10.51 | $10.54 | $10.31 | 4,549,450 |
| 2021-05-27 | $10.59 | $10.68 | $10.48 | $10.64 | $10.41 | 4,971,280 |
| 2021-05-26 | $10.58 | $10.65 | $10.52 | $10.58 | $10.35 | 3,707,990 |
| 2021-05-25 | $10.59 | $10.61 | $10.47 | $10.59 | $10.36 | 3,488,290 |
| 2021-05-24 | $10.46 | $10.64 | $10.36 | $10.56 | $10.33 | 4,557,110 |
| 2021-05-21 | $10.50 | $10.53 | $10.34 | $10.49 | $10.26 | 3,306,620 |
| 2021-05-20 | $10.44 | $10.62 | $10.39 | $10.46 | $10.24 | 2,748,630 |
| 2021-05-19 | $10.68 | $10.68 | $10.47 | $10.52 | $10.29 | 4,818,400 |
| 2021-05-18 | $10.69 | $10.76 | $10.59 | $10.73 | $10.50 | 3,233,320 |
| 2021-05-17 | $10.80 | $10.81 | $10.65 | $10.68 | $10.45 | 4,240,750 |
| 2021-05-14 | $10.76 | $10.86 | $10.71 | $10.83 | $10.60 | 3,842,090 |
| 2021-05-13 | $10.80 | $10.81 | $10.68 | $10.71 | $10.48 | 3,507,090 |
| 2021-05-12 | $10.81 | $10.99 | $10.77 | $10.86 | $10.63 | 4,168,800 |
| 2021-05-11 | $11.09 | $11.09 | $10.60 | $10.84 | $10.61 | 8,183,590 |
| 2021-05-10 | $10.94 | $11.22 | $10.83 | $11.20 | $10.96 | 8,225,260 |
| 2021-05-07 | $11.07 | $11.17 | $10.88 | $10.91 | $10.68 | 6,142,030 |
| 2021-05-06 | $10.85 | $11.26 | $10.85 | $11.14 | $10.90 | 10,971,900 |
| 2021-05-05 | $10.86 | $10.86 | $10.86 | $10.86 | $10.63 | 0 |
| 2021-05-04 | $10.86 | $10.86 | $10.86 | $10.86 | $10.63 | 0 |
| 2021-04-30 | $10.54 | $10.96 | $10.43 | $10.86 | $10.63 | 10,426,150 |
| 2021-04-29 | $10.39 | $10.61 | $10.28 | $10.58 | $10.35 | 6,447,480 |
| 2021-04-28 | $10.40 | $10.44 | $10.26 | $10.38 | $10.16 | 2,744,680 |
| 2021-04-27 | $10.44 | $10.59 | $10.34 | $10.42 | $10.20 | 3,095,770 |
| 2021-04-26 | $10.37 | $10.62 | $10.37 | $10.46 | $10.24 | 4,521,450 |
| 2021-04-23 | $10.42 | $10.48 | $10.25 | $10.35 | $10.13 | 3,277,740 |
| 2021-04-22 | $10.50 | $10.62 | $10.42 | $10.45 | $10.23 | 2,584,580 |
| 2021-04-21 | $10.60 | $10.61 | $10.45 | $10.52 | $10.29 | 2,529,740 |
| 2021-04-20 | $10.46 | $10.70 | $10.42 | $10.69 | $10.46 | 5,034,150 |
| 2021-04-19 | $10.39 | $10.58 | $10.32 | $10.55 | $10.32 | 4,523,150 |
| 2021-04-16 | $10.30 | $10.46 | $10.29 | $10.39 | $10.17 | 3,196,480 |
| 2021-04-15 | $10.19 | $10.30 | $10.04 | $10.30 | $10.08 | 3,049,170 |
| 2021-04-14 | $10.16 | $10.22 | $10.02 | $10.17 | $9.95 | 2,994,580 |
| 2021-04-13 | $10.55 | $10.56 | $9.91 | $10.16 | $9.94 | 8,384,280 |
| 2021-04-12 | $10.82 | $10.89 | $10.53 | $10.62 | $10.39 | 3,810,730 |
| 2021-04-09 | $11.18 | $11.18 | $10.77 | $10.83 | $10.60 | 5,652,670 |
| 2021-04-08 | $10.80 | $11.16 | $10.78 | $11.11 | $10.87 | 7,968,570 |
| 2021-04-07 | $10.78 | $10.95 | $10.74 | $10.81 | $10.58 | 3,389,600 |
| 2021-04-06 | $10.74 | $10.95 | $10.74 | $10.83 | $10.60 | 3,727,600 |
| 2021-04-05 | $10.69 | $10.69 | $10.69 | $10.69 | $10.46 | 0 |
| 2021-04-02 | $10.57 | $10.76 | $10.56 | $10.69 | $10.46 | 3,689,440 |
| 2021-04-01 | $10.66 | $10.72 | $10.49 | $10.62 | $10.39 | 4,040,780 |
| 2021-03-31 | $10.66 | $10.71 | $10.45 | $10.66 | $10.43 | 3,754,200 |
| 2021-03-30 | $10.68 | $10.82 | $10.62 | $10.73 | $10.50 | 3,650,890 |
| 2021-03-29 | $10.93 | $10.94 | $10.69 | $10.70 | $10.47 | 4,595,150 |
| 2021-03-26 | $10.74 | $10.91 | $10.66 | $10.91 | $10.68 | 4,380,130 |
| 2021-03-25 | $10.81 | $10.92 | $10.70 | $10.74 | $10.51 | 4,311,490 |
| 2021-03-24 | $11.19 | $11.35 | $10.81 | $10.84 | $10.61 | 7,967,090 |
| 2021-03-23 | $11.71 | $11.71 | $11.21 | $11.27 | $11.03 | 9,428,040 |
| 2021-03-22 | $11.85 | $11.85 | $11.59 | $11.76 | $11.51 | 7,596,690 |
| 2021-03-19 | $11.50 | $11.89 | $11.42 | $11.80 | $11.55 | 11,126,990 |
| 2021-03-18 | $11.70 | $11.83 | $11.57 | $11.66 | $11.41 | 8,851,920 |
| 2021-03-17 | $11.42 | $11.88 | $11.32 | $11.79 | $11.54 | 14,869,670 |
| 2021-03-16 | $11.22 | $11.45 | $11.01 | $11.37 | $11.13 | 12,354,260 |
| 2021-03-15 | $10.69 | $11.40 | $10.62 | $11.21 | $10.97 | 16,957,310 |
| 2021-03-12 | $10.79 | $10.88 | $10.57 | $10.66 | $10.43 | 5,105,390 |
| 2021-03-11 | $10.41 | $10.81 | $10.34 | $10.80 | $10.57 | 5,851,940 |
| 2021-03-10 | $10.47 | $10.60 | $10.28 | $10.31 | $10.09 | 4,641,580 |
| 2021-03-09 | $10.95 | $10.95 | $10.30 | $10.41 | $10.19 | 6,620,230 |
| 2021-03-08 | $10.91 | $11.08 | $10.90 | $10.92 | $10.69 | 5,090,740 |
| 2021-03-05 | $10.80 | $10.91 | $10.69 | $10.87 | $10.64 | 5,712,390 |
| 2021-03-04 | $11.11 | $11.24 | $10.92 | $10.94 | $10.71 | 6,276,790 |
| 2021-03-03 | $10.84 | $11.18 | $10.82 | $11.11 | $10.87 | 6,396,560 |
| 2021-03-02 | $11.01 | $11.03 | $10.78 | $10.85 | $10.62 | 6,404,720 |
| 2021-03-01 | $10.65 | $10.95 | $10.65 | $10.91 | $10.68 | 5,111,490 |
| 2021-02-26 | $10.81 | $10.90 | $10.58 | $10.65 | $10.42 | 6,809,280 |
| 2021-02-25 | $11.25 | $11.38 | $10.89 | $11.02 | $10.78 | 9,301,020 |
| 2021-02-24 | $11.26 | $11.45 | $11.06 | $11.19 | $10.95 | 9,216,280 |
| 2021-02-23 | $11.15 | $11.36 | $11.03 | $11.14 | $10.90 | 11,300,160 |
| 2021-02-22 | $10.88 | $11.45 | $10.88 | $11.30 | $11.06 | 19,046,450 |
| 2021-02-19 | $10.75 | $10.90 | $10.65 | $10.78 | $10.55 | 9,157,970 |
| 2021-02-18 | $10.40 | $10.76 | $10.40 | $10.66 | $10.43 | 11,385,640 |
| 2021-02-17 | $10.20 | $10.20 | $10.20 | $10.20 | $9.98 | 0 |
| 2021-02-16 | $10.20 | $10.20 | $10.20 | $10.20 | $9.98 | 0 |
| 2021-02-15 | $10.20 | $10.20 | $10.20 | $10.20 | $9.98 | 0 |
| 2021-02-12 | $10.20 | $10.20 | $10.20 | $10.20 | $9.98 | 0 |
| 2021-02-11 | $10.20 | $10.20 | $10.20 | $10.20 | $9.98 | 0 |
| 2021-02-10 | $10.09 | $10.38 | $10.00 | $10.20 | $9.98 | 9,000,850 |
| 2021-02-09 | $9.84 | $10.43 | $9.65 | $10.32 | $10.10 | 14,556,450 |
| 2021-02-08 | $9.30 | $9.52 | $9.15 | $9.48 | $9.28 | 5,728,940 |
| 2021-02-05 | $9.49 | $9.74 | $9.30 | $9.31 | $9.11 | 7,369,370 |
| 2021-02-04 | $9.38 | $9.58 | $9.10 | $9.41 | $9.21 | 8,775,620 |
| 2021-02-03 | $10.03 | $10.03 | $9.53 | $9.53 | $9.33 | 8,277,670 |
| 2021-02-02 | $10.13 | $10.14 | $9.93 | $9.95 | $9.74 | 4,823,280 |
| 2021-02-01 | $9.98 | $10.10 | $9.71 | $10.07 | $9.85 | 7,073,900 |
| 2021-01-29 | $10.42 | $10.48 | $9.80 | $9.99 | $9.78 | 9,768,610 |
| 2021-01-28 | $10.47 | $10.66 | $10.36 | $10.36 | $10.14 | 5,355,510 |
| 2021-01-27 | $10.38 | $10.75 | $10.17 | $10.65 | $10.42 | 10,107,130 |
| 2021-01-26 | $10.42 | $10.59 | $10.25 | $10.35 | $10.13 | 10,518,780 |
| 2021-01-25 | $11.21 | $11.22 | $10.41 | $10.59 | $10.36 | 20,830,360 |
| 2021-01-22 | $11.74 | $11.79 | $11.24 | $11.28 | $11.04 | 14,263,540 |
| 2021-01-21 | $11.65 | $11.92 | $11.52 | $11.72 | $11.47 | 14,141,020 |
| 2021-01-20 | $11.45 | $11.74 | $11.44 | $11.60 | $11.35 | 10,024,840 |
| 2021-01-19 | $11.70 | $11.71 | $11.33 | $11.51 | $11.26 | 15,250,660 |
| 2021-01-18 | $11.59 | $11.82 | $11.44 | $11.76 | $11.51 | 14,606,510 |
| 2021-01-15 | $12.38 | $12.46 | $11.37 | $11.70 | $11.45 | 21,120,230 |
| 2021-01-14 | $12.29 | $12.75 | $12.19 | $12.39 | $12.12 | 13,542,220 |
| 2021-01-13 | $12.80 | $13.27 | $12.42 | $12.50 | $12.23 | 19,296,640 |
| 2021-01-12 | $12.86 | $13.12 | $12.71 | $12.85 | $12.57 | 13,939,590 |
| 2021-01-11 | $13.18 | $13.53 | $12.75 | $12.82 | $12.54 | 20,123,110 |
| 2021-01-08 | $13.19 | $13.43 | $12.87 | $13.39 | $13.10 | 26,150,580 |
| 2021-01-07 | $12.38 | $13.26 | $12.32 | $13.20 | $12.92 | 34,436,390 |
| 2021-01-06 | $12.60 | $12.81 | $12.24 | $12.43 | $12.16 | 18,919,810 |
| 2021-01-05 | $12.80 | $12.93 | $12.50 | $12.73 | $12.46 | 29,320,220 |
| 2021-01-04 | $11.52 | $12.63 | $11.52 | $12.63 | $12.36 | 25,812,610 |
| 2021-01-01 | $11.48 | $11.48 | $11.48 | $11.48 | $11.23 | 0 |
| 2020-12-31 | $11.36 | $11.64 | $11.35 | $11.48 | $11.23 | 8,519,140 |
| 2020-12-30 | $11.48 | $11.65 | $11.28 | $11.43 | $11.18 | 9,764,350 |
| 2020-12-29 | $11.91 | $12.05 | $11.38 | $11.38 | $11.14 | 14,077,100 |
| 2020-12-28 | $12.25 | $12.55 | $11.92 | $12.03 | $11.77 | 14,106,290 |
| 2020-12-25 | $12.10 | $12.49 | $11.92 | $12.30 | $12.04 | 15,642,300 |
| 2020-12-24 | $12.40 | $12.44 | $12.00 | $12.08 | $11.82 | 12,263,660 |
| 2020-12-23 | $11.46 | $12.33 | $11.46 | $12.20 | $11.94 | 14,983,560 |
| 2020-12-22 | $11.89 | $11.96 | $11.41 | $11.44 | $11.19 | 7,863,490 |
| 2020-12-21 | $11.67 | $12.06 | $11.55 | $11.92 | $11.66 | 8,205,900 |
| 2020-12-18 | $11.49 | $11.76 | $11.41 | $11.65 | $11.40 | 6,007,470 |
| 2020-12-17 | $11.32 | $11.54 | $11.11 | $11.50 | $11.25 | 5,386,170 |
| 2020-12-16 | $11.20 | $11.43 | $11.13 | $11.41 | $11.16 | 4,303,910 |
| 2020-12-15 | $11.25 | $11.25 | $11.08 | $11.18 | $10.94 | 3,316,700 |
| 2020-12-14 | $11.19 | $11.26 | $11.01 | $11.25 | $11.01 | 3,078,690 |
| 2020-12-11 | $11.54 | $11.54 | $11.04 | $11.20 | $10.96 | 5,054,260 |
| 2020-12-10 | $11.40 | $11.50 | $11.31 | $11.41 | $11.16 | 3,739,150 |
| 2020-12-09 | $11.69 | $11.77 | $11.39 | $11.39 | $11.15 | 6,285,240 |
| 2020-12-08 | $12.29 | $12.29 | $11.67 | $11.68 | $11.43 | 10,363,520 |
| 2020-12-07 | $12.34 | $12.40 | $12.16 | $12.20 | $11.94 | 5,427,490 |
| 2020-12-04 | $12.26 | $12.37 | $12.12 | $12.35 | $12.08 | 4,077,060 |
| 2020-12-03 | $12.40 | $12.40 | $12.18 | $12.26 | $12.00 | 5,637,860 |
| 2020-12-02 | $12.32 | $12.52 | $12.25 | $12.44 | $12.17 | 7,776,930 |
| 2020-12-01 | $12.27 | $12.34 | $12.05 | $12.32 | $12.06 | 5,637,920 |
| 2020-11-30 | $12.12 | $12.56 | $12.06 | $12.23 | $11.97 | 8,267,330 |
| 2020-11-27 | $12.00 | $12.18 | $11.84 | $12.18 | $11.92 | 5,152,030 |
| 2020-11-26 | $12.19 | $12.22 | $11.85 | $12.01 | $11.75 | 7,842,810 |
| 2020-11-25 | $12.46 | $12.61 | $12.22 | $12.23 | $11.97 | 8,134,310 |
| 2020-11-24 | $12.50 | $12.51 | $12.27 | $12.39 | $12.12 | 8,105,360 |
| 2020-11-23 | $12.32 | $12.61 | $12.15 | $12.48 | $12.21 | 11,026,300 |
| 2020-11-20 | $11.89 | $12.30 | $11.83 | $12.28 | $12.02 | 6,938,320 |
| 2020-11-19 | $12.19 | $12.19 | $11.79 | $11.95 | $11.69 | 6,705,790 |
| 2020-11-18 | $12.25 | $12.41 | $12.03 | $12.15 | $11.89 | 7,637,340 |
| 2020-11-17 | $12.25 | $12.32 | $12.11 | $12.30 | $12.04 | 6,271,650 |
| 2020-11-16 | $11.89 | $12.44 | $11.89 | $12.32 | $12.06 | 10,055,920 |
| 2020-11-13 | $11.76 | $11.90 | $11.65 | $11.86 | $11.61 | 4,672,950 |
| 2020-11-12 | $12.10 | $12.14 | $11.65 | $11.74 | $11.49 | 8,104,350 |
| 2020-11-11 | $12.16 | $12.24 | $11.98 | $12.04 | $11.78 | 3,951,430 |
| 2020-11-10 | $12.17 | $12.33 | $12.06 | $12.20 | $11.94 | 6,625,390 |
| 2020-11-09 | $11.79 | $12.28 | $11.78 | $12.15 | $11.89 | 9,396,360 |
| 2020-11-06 | $11.88 | $11.95 | $11.63 | $11.72 | $11.47 | 4,568,270 |
| 2020-11-05 | $11.64 | $11.85 | $11.47 | $11.82 | $11.57 | 8,524,180 |
| 2020-11-04 | $11.80 | $11.80 | $11.41 | $11.52 | $11.27 | 4,625,630 |
| 2020-11-03 | $11.30 | $11.73 | $11.30 | $11.68 | $11.43 | 8,622,850 |
| 2020-11-02 | $11.49 | $11.54 | $11.12 | $11.18 | $10.94 | 9,168,500 |
| 2020-10-30 | $12.21 | $12.23 | $11.43 | $11.49 | $11.24 | 12,685,480 |
| 2020-10-29 | $12.10 | $12.42 | $12.08 | $12.21 | $11.95 | 5,660,290 |
| 2020-10-28 | $12.26 | $12.43 | $12.14 | $12.38 | $12.11 | 5,867,880 |
| 2020-10-27 | $12.84 | $12.86 | $12.10 | $12.24 | $11.98 | 11,773,980 |
| 2020-10-26 | $12.62 | $13.17 | $12.33 | $12.96 | $12.68 | 7,862,950 |
| 2020-10-23 | $12.77 | $12.87 | $12.54 | $12.59 | $12.32 | 4,699,950 |
| 2020-10-22 | $12.82 | $12.95 | $12.67 | $12.71 | $12.44 | 5,943,320 |
| 2020-10-21 | $13.28 | $13.30 | $12.78 | $12.88 | $12.60 | 6,095,390 |
| 2020-10-20 | $13.17 | $13.27 | $13.08 | $13.24 | $12.96 | 3,720,520 |
| 2020-10-19 | $13.72 | $13.72 | $13.18 | $13.25 | $12.97 | 6,323,310 |
| 2020-10-16 | $13.48 | $13.61 | $13.46 | $13.61 | $13.32 | 3,802,880 |
| 2020-10-15 | $13.69 | $13.78 | $13.44 | $13.49 | $13.20 | 9,126,650 |
| 2020-10-14 | $13.96 | $13.98 | $13.70 | $13.73 | $13.44 | 6,889,590 |
| 2020-10-13 | $13.81 | $14.08 | $13.73 | $13.99 | $13.69 | 9,457,270 |
| 2020-10-12 | $13.83 | $13.92 | $13.60 | $13.90 | $13.60 | 12,012,310 |
| 2020-10-09 | $13.79 | $14.06 | $13.70 | $13.76 | $13.46 | 12,325,100 |
| 2020-10-08 | $13.51 | $13.51 | $13.51 | $13.51 | $13.22 | 0 |
| 2020-10-07 | $13.51 | $13.51 | $13.51 | $13.51 | $13.22 | 0 |
| 2020-10-06 | $13.51 | $13.51 | $13.51 | $13.51 | $13.22 | 0 |
| 2020-10-05 | $13.51 | $13.51 | $13.51 | $13.51 | $13.22 | 0 |
| 2020-10-02 | $13.51 | $13.51 | $13.51 | $13.51 | $13.22 | 0 |
| 2020-10-01 | $13.51 | $13.51 | $13.51 | $13.51 | $13.22 | 0 |
| 2020-09-30 | $13.37 | $13.75 | $13.22 | $13.51 | $13.22 | 9,249,850 |
| 2020-09-29 | $12.82 | $13.53 | $12.70 | $13.33 | $13.04 | 11,515,710 |
| 2020-09-28 | $13.09 | $13.27 | $12.65 | $12.70 | $12.43 | 5,957,000 |
| 2020-09-25 | $12.92 | $13.19 | $12.73 | $13.10 | $12.82 | 4,965,360 |
| 2020-09-24 | $13.18 | $13.18 | $12.83 | $12.87 | $12.59 | 5,357,980 |
| 2020-09-23 | $13.47 | $13.61 | $13.09 | $13.18 | $12.90 | 7,830,030 |
| 2020-09-22 | $13.38 | $13.67 | $13.28 | $13.48 | $13.19 | 7,433,780 |
| 2020-09-21 | $13.60 | $13.63 | $13.37 | $13.45 | $13.16 | 5,855,220 |
| 2020-09-18 | $13.41 | $13.56 | $13.32 | $13.48 | $13.19 | 8,769,150 |
| 2020-09-17 | $13.42 | $13.46 | $13.13 | $13.31 | $13.02 | 6,739,090 |
| 2020-09-16 | $13.41 | $13.55 | $13.30 | $13.50 | $13.21 | 4,924,280 |
| 2020-09-15 | $13.37 | $13.57 | $13.33 | $13.41 | $13.12 | 5,519,400 |
| 2020-09-14 | $13.30 | $13.50 | $13.20 | $13.45 | $13.16 | 8,288,120 |
| 2020-09-11 | $12.85 | $13.54 | $12.71 | $13.22 | $12.94 | 11,115,130 |
| 2020-09-10 | $12.90 | $13.10 | $12.70 | $12.70 | $12.43 | 8,282,810 |
| 2020-09-09 | $13.20 | $13.26 | $12.72 | $12.73 | $12.46 | 12,273,340 |
| 2020-09-08 | $13.35 | $13.53 | $13.16 | $13.36 | $13.07 | 6,459,160 |
| 2020-09-07 | $13.48 | $13.73 | $13.28 | $13.28 | $12.99 | 8,628,710 |
| 2020-09-04 | $13.12 | $13.53 | $13.12 | $13.47 | $13.18 | 6,236,570 |
| 2020-09-03 | $13.98 | $13.98 | $13.45 | $13.55 | $13.26 | 8,730,970 |
| 2020-09-02 | $14.10 | $14.12 | $13.74 | $13.90 | $13.60 | 8,136,900 |
| 2020-09-01 | $14.10 | $14.25 | $13.91 | $14.04 | $13.74 | 7,924,030 |
| 2020-08-31 | $13.60 | $14.35 | $13.55 | $14.14 | $13.84 | 12,922,290 |
| 2020-08-28 | $13.55 | $13.75 | $13.42 | $13.71 | $13.42 | 9,250,760 |
| 2020-08-27 | $13.91 | $13.98 | $13.52 | $13.66 | $13.37 | 13,209,240 |
| 2020-08-26 | $14.45 | $14.50 | $13.90 | $13.96 | $13.66 | 10,829,780 |
| 2020-08-25 | $14.44 | $14.55 | $14.31 | $14.40 | $14.09 | 12,968,950 |
| 2020-08-24 | $14.10 | $14.66 | $14.07 | $14.65 | $14.34 | 13,880,360 |
| 2020-08-21 | $14.16 | $14.40 | $14.08 | $14.20 | $13.89 | 7,450,980 |
| 2020-08-20 | $14.21 | $14.36 | $14.07 | $14.15 | $13.85 | 7,607,920 |
| 2020-08-19 | $14.88 | $14.89 | $14.25 | $14.31 | $14.00 | 15,411,500 |
| 2020-08-18 | $14.57 | $14.85 | $14.39 | $14.81 | $14.49 | 16,153,720 |
| 2020-08-17 | $14.35 | $14.73 | $14.22 | $14.68 | $14.36 | 13,371,370 |
| 2020-08-14 | $14.30 | $14.53 | $14.02 | $14.51 | $14.20 | 8,805,210 |
| 2020-08-13 | $14.38 | $14.47 | $14.21 | $14.43 | $14.12 | 6,019,200 |
| 2020-08-12 | $14.56 | $14.68 | $14.10 | $14.38 | $14.07 | 8,277,280 |
| 2020-08-11 | $14.96 | $15.19 | $14.60 | $14.62 | $14.31 | 9,498,850 |
| 2020-08-10 | $14.94 | $15.08 | $14.56 | $15.00 | $14.68 | 11,388,600 |
| 2020-08-07 | $15.75 | $15.80 | $14.94 | $15.19 | $14.86 | 12,162,070 |
| 2020-08-06 | $15.83 | $15.90 | $15.29 | $15.81 | $15.47 | 10,867,710 |
| 2020-08-05 | $15.88 | $16.02 | $15.71 | $15.92 | $15.58 | 7,110,910 |
| 2020-08-04 | $16.31 | $16.31 | $15.70 | $15.75 | $15.41 | 10,431,290 |
| 2020-08-03 | $16.10 | $16.31 | $15.83 | $16.30 | $15.95 | 11,427,570 |
| 2020-07-31 | $15.70 | $16.07 | $15.69 | $15.97 | $15.63 | 7,202,870 |
| 2020-07-30 | $15.97 | $16.07 | $15.67 | $15.77 | $15.43 | 6,777,870 |
| 2020-07-29 | $15.58 | $15.93 | $15.25 | $15.93 | $15.59 | 8,698,010 |
| 2020-07-28 | $15.56 | $15.93 | $15.35 | $15.55 | $15.22 | 6,657,950 |
| 2020-07-27 | $15.19 | $15.58 | $14.99 | $15.47 | $15.14 | 7,914,040 |
| 2020-07-24 | $15.66 | $15.99 | $14.96 | $15.02 | $14.70 | 9,825,380 |
| 2020-07-23 | $15.67 | $15.93 | $15.38 | $15.76 | $15.42 | 8,559,070 |
| 2020-07-22 | $15.94 | $16.13 | $15.70 | $15.86 | $15.52 | 10,595,040 |
| 2020-07-21 | $15.83 | $16.30 | $15.70 | $15.89 | $15.55 | 12,559,560 |
| 2020-07-20 | $15.65 | $15.93 | $15.28 | $15.79 | $15.45 | 12,052,160 |
| 2020-07-17 | $15.40 | $15.74 | $15.12 | $15.59 | $15.26 | 10,904,360 |
| 2020-07-16 | $15.90 | $16.12 | $15.31 | $15.38 | $15.05 | 12,029,860 |
| 2020-07-15 | $16.50 | $16.69 | $15.80 | $16.00 | $15.66 | 13,440,110 |
| 2020-07-14 | $17.27 | $17.27 | $16.05 | $16.52 | $16.17 | 22,288,180 |
| 2020-07-13 | $16.86 | $17.56 | $16.85 | $17.40 | $17.03 | 14,845,120 |
| 2020-07-10 | $17.55 | $17.83 | $16.68 | $16.90 | $16.54 | 19,443,890 |
| 2020-07-09 | $17.50 | $17.90 | $17.43 | $17.75 | $17.37 | 21,305,000 |
| 2020-07-08 | $16.74 | $18.19 | $16.70 | $18.18 | $17.79 | 16,040,800 |
| 2020-07-07 | $16.70 | $17.25 | $16.45 | $16.83 | $16.47 | 15,285,110 |
| 2020-07-06 | $16.10 | $16.77 | $16.07 | $16.70 | $16.34 | 13,876,250 |
| 2020-07-03 | $15.71 | $16.47 | $15.63 | $16.20 | $15.85 | 11,676,620 |
| 2020-07-02 | $15.70 | $15.82 | $15.51 | $15.70 | $15.36 | 9,409,380 |
| 2020-07-01 | $15.69 | $15.78 | $15.42 | $15.70 | $15.36 | 11,531,600 |
| 2020-06-30 | $15.36 | $15.87 | $15.21 | $15.64 | $15.30 | 12,105,860 |
| 2020-06-29 | $15.15 | $15.52 | $14.90 | $15.36 | $15.03 | 12,149,350 |
| 2020-06-26 | $15.10 | $15.10 | $15.10 | $15.10 | $14.78 | 0 |
| 2020-06-25 | $15.10 | $15.10 | $15.10 | $15.10 | $14.78 | 0 |
| 2020-06-24 | $15.05 | $15.65 | $15.02 | $15.10 | $14.78 | 16,489,410 |
| 2020-06-23 | $14.74 | $15.05 | $14.64 | $14.89 | $14.57 | 11,682,690 |
| 2020-06-22 | $15.03 | $15.20 | $14.67 | $14.77 | $14.45 | 12,582,950 |
| 2020-06-19 | $14.50 | $15.19 | $14.30 | $14.91 | $14.59 | 22,907,180 |
| 2020-06-18 | $14.29 | $14.35 | $13.94 | $14.18 | $13.88 | 6,780,770 |
| 2020-06-17 | $13.77 | $14.34 | $13.66 | $14.25 | $13.94 | 12,704,280 |
| 2020-06-16 | $13.59 | $13.98 | $13.50 | $13.88 | $13.58 | 10,340,370 |
| 2020-06-15 | $13.81 | $13.82 | $13.38 | $13.42 | $13.13 | 10,488,820 |
| 2020-06-12 | $13.82 | $13.94 | $13.61 | $13.89 | $13.59 | 13,682,940 |
| 2020-06-11 | $14.79 | $14.84 | $14.07 | $14.16 | $13.86 | 18,760,360 |
| 2020-06-10 | $13.85 | $14.95 | $13.80 | $14.74 | $14.42 | 22,094,390 |
| 2020-06-09 | $14.50 | $14.56 | $13.88 | $13.96 | $13.66 | 13,926,400 |
| 2020-06-08 | $13.95 | $14.20 | $13.63 | $14.01 | $13.71 | 10,148,300 |
| 2020-06-05 | $13.69 | $13.99 | $13.46 | $13.81 | $13.51 | 6,489,960 |
| 2020-06-04 | $13.67 | $13.75 | $13.50 | $13.64 | $13.35 | 4,037,960 |
| 2020-06-03 | $13.55 | $13.87 | $13.22 | $13.66 | $13.37 | 7,790,120 |
| 2020-06-02 | $13.83 | $13.83 | $13.53 | $13.69 | $13.20 | 4,969,890 |
| 2020-06-01 | $13.30 | $13.77 | $13.15 | $13.69 | $13.20 | 8,102,520 |
| 2020-05-29 | $13.13 | $13.39 | $13.04 | $13.07 | $12.60 | 6,425,290 |
| 2020-05-28 | $13.20 | $13.40 | $12.77 | $13.11 | $12.64 | 7,292,250 |
| 2020-05-27 | $13.28 | $13.62 | $13.14 | $13.23 | $12.76 | 8,895,600 |
| 2020-05-26 | $13.18 | $13.36 | $13.04 | $13.20 | $12.73 | 8,326,240 |
| 2020-05-25 | $13.26 | $13.44 | $13.09 | $13.16 | $12.69 | 5,367,650 |
| 2020-05-22 | $13.80 | $13.82 | $13.29 | $13.32 | $12.85 | 6,592,880 |
| 2020-05-21 | $14.45 | $14.45 | $13.62 | $13.68 | $13.19 | 10,831,660 |
| 2020-05-20 | $14.54 | $14.96 | $14.20 | $14.37 | $13.86 | 11,222,220 |
| 2020-05-19 | $14.60 | $15.06 | $14.35 | $14.59 | $14.07 | 13,586,220 |
| 2020-05-18 | $14.02 | $14.77 | $13.91 | $14.48 | $13.96 | 11,337,140 |
| 2020-05-15 | $13.80 | $14.18 | $13.63 | $13.99 | $13.49 | 8,735,490 |
| 2020-05-14 | $13.94 | $13.95 | $13.52 | $13.80 | $13.31 | 10,190,120 |
| 2020-05-13 | $13.77 | $14.24 | $13.67 | $14.17 | $13.67 | 15,277,300 |
| 2020-05-12 | $13.83 | $13.83 | $13.21 | $13.52 | $13.04 | 9,210,820 |
| 2020-05-11 | $13.77 | $13.96 | $13.50 | $13.66 | $13.17 | 7,701,220 |
| 2020-05-08 | $13.76 | $13.98 | $13.61 | $13.74 | $13.25 | 8,736,590 |
| 2020-05-07 | $13.86 | $14.10 | $13.60 | $13.76 | $13.27 | 9,602,810 |
| 2020-05-06 | $13.38 | $13.99 | $13.28 | $13.90 | $13.41 | 11,290,900 |
| 2020-05-05 | $13.68 | $13.68 | $13.68 | $13.68 | $13.19 | 0 |
| 2020-05-04 | $13.68 | $13.68 | $13.68 | $13.68 | $13.19 | 0 |
| 2020-05-01 | $13.68 | $13.68 | $13.68 | $13.68 | $13.19 | 0 |
| 2020-04-30 | $13.30 | $13.88 | $13.21 | $13.68 | $13.19 | 12,329,110 |
| 2020-04-29 | $13.26 | $13.69 | $13.08 | $13.44 | $12.96 | 15,292,460 |
| 2020-04-28 | $12.35 | $13.18 | $12.04 | $13.18 | $12.71 | 10,742,900 |
| 2020-04-27 | $11.70 | $12.22 | $11.65 | $11.98 | $11.55 | 4,970,540 |
| 2020-04-24 | $11.93 | $12.05 | $11.63 | $11.73 | $11.31 | 3,305,380 |
| 2020-04-23 | $11.94 | $12.16 | $11.76 | $11.95 | $11.52 | 5,170,910 |
| 2020-04-22 | $11.78 | $11.85 | $11.66 | $11.78 | $11.36 | 2,711,500 |
| 2020-04-21 | $11.60 | $11.86 | $11.51 | $11.78 | $11.36 | 4,059,360 |
| 2020-04-20 | $11.66 | $11.71 | $11.36 | $11.63 | $11.22 | 3,152,260 |
| 2020-04-17 | $11.47 | $11.70 | $11.46 | $11.59 | $11.18 | 4,119,720 |
| 2020-04-16 | $11.38 | $11.50 | $11.21 | $11.45 | $11.04 | 2,147,540 |
| 2020-04-15 | $11.40 | $11.55 | $11.30 | $11.43 | $11.02 | 3,731,140 |
| 2020-04-14 | $11.19 | $11.41 | $11.15 | $11.38 | $10.97 | 3,105,210 |
| 2020-04-13 | $11.50 | $11.50 | $11.08 | $11.14 | $10.74 | 4,445,960 |
| 2020-04-10 | $12.00 | $12.00 | $11.45 | $11.46 | $11.05 | 5,049,500 |
| 2020-04-09 | $12.10 | $12.12 | $11.80 | $11.93 | $11.51 | 3,894,700 |
| 2020-04-08 | $12.02 | $12.11 | $11.88 | $11.99 | $11.56 | 2,832,490 |
| 2020-04-07 | $11.97 | $12.22 | $11.97 | $12.10 | $11.67 | 3,981,700 |
| 2020-04-06 | $11.83 | $11.83 | $11.83 | $11.83 | $11.41 | 0 |
| 2020-04-03 | $12.29 | $12.29 | $11.80 | $11.83 | $11.41 | 4,115,200 |
| 2020-04-02 | $11.90 | $12.30 | $11.76 | $12.30 | $11.86 | 4,059,700 |
| 2020-04-01 | $12.07 | $12.26 | $11.90 | $11.91 | $11.49 | 4,810,630 |
| 2020-03-31 | $12.09 | $12.29 | $11.84 | $12.13 | $11.70 | 5,497,330 |
| 2020-03-30 | $11.97 | $12.06 | $11.51 | $12.00 | $11.57 | 6,943,100 |
| 2020-03-27 | $12.90 | $12.90 | $12.30 | $12.31 | $11.87 | 5,869,130 |
| 2020-03-26 | $12.66 | $12.79 | $12.40 | $12.70 | $12.25 | 6,414,650 |
| 2020-03-25 | $12.36 | $12.75 | $12.20 | $12.60 | $12.15 | 7,536,400 |
| 2020-03-24 | $11.60 | $11.95 | $11.42 | $11.94 | $11.51 | 5,514,810 |
| 2020-03-23 | $11.93 | $12.07 | $11.22 | $11.41 | $11.00 | 10,079,720 |
| 2020-03-20 | $12.48 | $12.56 | $11.86 | $12.21 | $11.78 | 7,148,090 |
| 2020-03-19 | $12.08 | $12.45 | $11.92 | $12.33 | $11.89 | 6,066,850 |
| 2020-03-18 | $12.64 | $12.75 | $12.11 | $12.20 | $11.77 | 7,505,060 |
| 2020-03-17 | $12.60 | $12.75 | $11.81 | $12.47 | $12.03 | 7,745,140 |
| 2020-03-16 | $13.78 | $13.78 | $12.24 | $12.42 | $11.98 | 13,997,380 |
| 2020-03-13 | $12.51 | $13.65 | $12.34 | $13.60 | $13.12 | 11,697,810 |
| 2020-03-12 | $13.09 | $13.47 | $13.05 | $13.25 | $12.78 | 9,519,640 |
| 2020-03-11 | $14.07 | $14.43 | $13.51 | $13.55 | $13.07 | 12,792,860 |
| 2020-03-10 | $13.06 | $14.07 | $13.06 | $14.02 | $13.52 | 12,696,130 |
| 2020-03-09 | $13.43 | $13.74 | $13.16 | $13.20 | $12.73 | 13,681,530 |
| 2020-03-06 | $13.74 | $14.45 | $13.58 | $13.89 | $13.40 | 18,389,580 |
| 2020-03-05 | $14.00 | $14.24 | $13.67 | $13.93 | $13.43 | 15,839,580 |
| 2020-03-04 | $13.09 | $13.76 | $13.07 | $13.55 | $13.07 | 16,256,400 |
| 2020-03-03 | $12.71 | $13.59 | $12.70 | $13.39 | $12.91 | 23,152,480 |
| 2020-03-02 | $12.14 | $12.44 | $11.80 | $12.40 | $11.96 | 13,688,310 |
| 2020-02-28 | $12.31 | $12.60 | $11.80 | $11.95 | $11.52 | 13,289,030 |
| 2020-02-27 | $12.82 | $13.15 | $12.58 | $12.86 | $12.40 | 12,858,290 |
| 2020-02-26 | $13.18 | $13.52 | $12.87 | $13.00 | $12.54 | 16,498,100 |
| 2020-02-25 | $13.10 | $13.76 | $12.65 | $13.52 | $13.04 | 21,609,400 |
| 2020-02-24 | $13.19 | $13.77 | $13.10 | $13.58 | $13.10 | 14,759,420 |
| 2020-02-21 | $13.01 | $13.42 | $12.94 | $13.17 | $12.70 | 17,978,570 |
| 2020-02-20 | $12.75 | $13.42 | $12.75 | $13.15 | $12.68 | 19,317,140 |
| 2020-02-19 | $12.84 | $13.19 | $12.67 | $12.75 | $12.30 | 18,197,320 |
| 2020-02-18 | $12.81 | $13.28 | $12.51 | $12.97 | $12.51 | 23,851,390 |
| 2020-02-17 | $12.12 | $13.10 | $12.02 | $12.73 | $12.28 | 25,254,640 |
| 2020-02-14 | $11.41 | $12.15 | $11.33 | $11.94 | $11.51 | 23,264,340 |
| 2020-02-13 | $11.60 | $11.84 | $11.40 | $11.50 | $11.09 | 25,903,480 |
| 2020-02-12 | $10.38 | $11.31 | $10.37 | $11.31 | $10.91 | 16,666,720 |
| 2020-02-11 | $10.39 | $10.47 | $10.25 | $10.28 | $9.91 | 4,884,360 |
| 2020-02-10 | $10.15 | $10.44 | $10.11 | $10.37 | $10.00 | 5,659,540 |
| 2020-02-07 | $10.10 | $10.25 | $10.06 | $10.20 | $9.84 | 7,265,610 |
| 2020-02-06 | $10.18 | $10.34 | $10.00 | $10.15 | $9.79 | 6,755,800 |
| 2020-02-05 | $9.79 | $10.35 | $9.78 | $10.18 | $9.82 | 10,081,600 |
| 2020-02-04 | $9.34 | $9.84 | $9.34 | $9.80 | $9.45 | 9,883,870 |
| 2020-02-03 | $9.49 | $9.59 | $9.49 | $9.49 | $9.15 | 8,223,400 |
| 2020-01-31 | $10.54 | $10.54 | $10.54 | $10.54 | $10.16 | 0 |
| 2020-01-30 | $10.54 | $10.54 | $10.54 | $10.54 | $10.16 | 0 |
| 2020-01-29 | $10.54 | $10.54 | $10.54 | $10.54 | $10.16 | 0 |
| 2020-01-28 | $10.54 | $10.54 | $10.54 | $10.54 | $10.16 | 0 |
| 2020-01-27 | $10.54 | $10.54 | $10.54 | $10.54 | $10.16 | 0 |
| 2020-01-24 | $10.54 | $10.54 | $10.54 | $10.54 | $10.16 | 0 |
| 2020-01-23 | $11.60 | $11.66 | $10.49 | $10.54 | $10.16 | 11,433,150 |
| 2020-01-22 | $11.70 | $11.78 | $11.40 | $11.66 | $11.24 | 6,959,840 |
| 2020-01-21 | $11.70 | $11.87 | $11.65 | $11.77 | $11.35 | 12,941,130 |
| 2020-01-20 | $11.61 | $11.69 | $11.43 | $11.66 | $11.24 | 5,745,160 |
| 2020-01-17 | $11.61 | $11.67 | $11.31 | $11.60 | $11.19 | 5,973,510 |
| 2020-01-16 | $11.44 | $11.67 | $11.39 | $11.60 | $11.19 | 8,114,730 |
| 2020-01-15 | $11.65 | $11.65 | $11.28 | $11.41 | $11.00 | 5,970,180 |
| 2020-01-14 | $11.67 | $11.79 | $11.63 | $11.64 | $11.23 | 4,860,770 |
| 2020-01-13 | $11.52 | $11.68 | $11.51 | $11.68 | $11.26 | 4,633,570 |
| 2020-01-10 | $11.73 | $11.78 | $11.53 | $11.57 | $11.16 | 12,483,350 |
| 2020-01-09 | $11.87 | $12.06 | $11.75 | $12.01 | $11.58 | 16,484,400 |
| 2020-01-08 | $11.85 | $12.07 | $11.72 | $11.80 | $11.38 | 19,469,430 |
| 2020-01-07 | $11.56 | $11.67 | $11.30 | $11.53 | $11.12 | 8,940,700 |
| 2020-01-06 | $11.19 | $11.80 | $11.12 | $11.54 | $11.13 | 11,513,340 |
| 2020-01-03 | $11.29 | $11.34 | $11.11 | $11.27 | $10.87 | 6,632,280 |
| 2020-01-02 | $11.37 | $11.46 | $11.22 | $11.28 | $10.88 | 8,484,560 |
| 2020-01-01 | $11.26 | $11.26 | $11.26 | $11.26 | $10.86 | 0 |
| 2019-12-31 | $11.28 | $11.39 | $11.10 | $11.26 | $10.86 | 6,385,220 |
| 2019-12-30 | $11.05 | $11.35 | $10.98 | $11.35 | $10.95 | 8,054,850 |
| 2019-12-27 | $11.09 | $11.40 | $10.89 | $11.16 | $10.76 | 11,994,580 |
| 2019-12-26 | $11.00 | $11.15 | $10.81 | $11.11 | $10.71 | 10,902,970 |
| 2019-12-25 | $10.63 | $11.15 | $10.56 | $11.11 | $10.71 | 13,114,440 |
| 2019-12-24 | $10.51 | $10.72 | $10.37 | $10.65 | $10.27 | 4,128,600 |
| 2019-12-23 | $10.53 | $10.76 | $10.44 | $10.44 | $10.07 | 5,004,180 |
| 2019-12-20 | $10.83 | $10.88 | $10.47 | $10.48 | $10.11 | 5,043,320 |
| 2019-12-19 | $10.78 | $10.93 | $10.72 | $10.82 | $10.43 | 4,472,060 |
| 2019-12-18 | $10.97 | $10.98 | $10.76 | $10.83 | $10.44 | 6,971,110 |
| 2019-12-17 | $10.80 | $10.93 | $10.70 | $10.85 | $10.46 | 8,961,790 |
| 2019-12-16 | $10.58 | $10.77 | $10.48 | $10.77 | $10.39 | 6,758,190 |
| 2019-12-13 | $10.64 | $10.64 | $10.47 | $10.57 | $10.19 | 5,033,290 |
| 2019-12-12 | $10.38 | $10.62 | $10.31 | $10.55 | $10.17 | 7,270,000 |
| 2019-12-11 | $10.49 | $10.60 | $10.29 | $10.40 | $10.03 | 5,559,190 |
| 2019-12-10 | $10.41 | $10.53 | $10.29 | $10.46 | $10.09 | 6,772,350 |
| 2019-12-09 | $10.62 | $10.77 | $10.42 | $10.43 | $10.06 | 12,295,740 |
| 2019-12-06 | $10.02 | $11.06 | $9.96 | $10.64 | $10.26 | 13,907,720 |
| 2019-12-05 | $10.02 | $10.10 | $9.95 | $10.05 | $9.69 | 4,101,000 |
| 2019-12-04 | $9.67 | $10.03 | $9.67 | $10.03 | $9.67 | 4,101,500 |
| 2019-12-03 | $9.60 | $9.75 | $9.56 | $9.73 | $9.38 | 1,947,800 |
| 2019-12-02 | $9.63 | $9.75 | $9.60 | $9.67 | $9.33 | 2,095,710 |
| 2019-11-29 | $9.75 | $9.77 | $9.50 | $9.67 | $9.33 | 3,247,200 |
| 2019-11-28 | $9.96 | $10.04 | $9.67 | $9.70 | $9.35 | 3,432,950 |
| 2019-11-27 | $9.93 | $10.07 | $9.93 | $9.99 | $9.63 | 2,564,120 |
| 2019-11-26 | $10.05 | $10.13 | $9.88 | $9.95 | $9.60 | 3,412,190 |
| 2019-11-25 | $9.96 | $10.17 | $9.92 | $10.05 | $9.69 | 3,742,190 |
| 2019-11-22 | $9.91 | $10.13 | $9.85 | $9.92 | $9.57 | 4,158,670 |
| 2019-11-21 | $9.83 | $10.05 | $9.83 | $9.90 | $9.55 | 3,872,460 |
| 2019-11-20 | $10.11 | $10.22 | $9.92 | $9.96 | $9.61 | 5,421,470 |
| 2019-11-19 | $10.00 | $10.28 | $9.83 | $10.20 | $9.84 | 9,360,060 |
| 2019-11-18 | $9.63 | $10.17 | $9.59 | $10.09 | $9.73 | 5,599,710 |
| 2019-11-15 | $9.74 | $9.80 | $9.63 | $9.63 | $9.29 | 2,320,600 |
| 2019-11-14 | $9.65 | $9.82 | $9.61 | $9.75 | $9.40 | 3,201,310 |
| 2019-11-13 | $9.79 | $9.82 | $9.63 | $9.72 | $9.37 | 2,423,100 |
| 2019-11-12 | $9.81 | $9.86 | $9.47 | $9.79 | $9.44 | 5,584,480 |
| 2019-11-11 | $10.02 | $10.02 | $9.78 | $9.81 | $9.46 | 3,740,910 |
| 2019-11-08 | $10.18 | $10.33 | $10.06 | $10.07 | $9.71 | 4,385,290 |
| 2019-11-07 | $10.19 | $10.27 | $10.05 | $10.17 | $9.81 | 4,860,480 |
| 2019-11-06 | $10.43 | $10.43 | $10.13 | $10.16 | $9.80 | 3,508,630 |
| 2019-11-05 | $10.41 | $10.43 | $10.28 | $10.39 | $10.02 | 3,308,370 |
| 2019-11-04 | $10.34 | $10.48 | $10.29 | $10.29 | $9.92 | 3,842,580 |
| 2019-11-01 | $10.40 | $10.41 | $10.25 | $10.31 | $9.94 | 4,079,690 |
| 2019-10-31 | $10.39 | $10.48 | $10.19 | $10.42 | $10.05 | 4,811,930 |
| 2019-10-30 | $10.64 | $10.64 | $10.34 | $10.38 | $10.01 | 5,206,500 |
| 2019-10-29 | $11.36 | $11.36 | $10.49 | $10.62 | $10.24 | 11,993,180 |
| 2019-10-28 | $11.00 | $11.42 | $11.00 | $11.41 | $11.00 | 5,976,170 |
| 2019-10-25 | $11.06 | $11.10 | $10.82 | $11.07 | $10.68 | 3,297,320 |
| 2019-10-24 | $11.02 | $11.04 | $10.71 | $10.94 | $10.55 | 4,134,300 |
| 2019-10-23 | $11.09 | $11.13 | $10.91 | $11.02 | $10.63 | 2,813,970 |
| 2019-10-22 | $11.00 | $11.18 | $10.90 | $11.11 | $10.71 | 3,399,400 |
| 2019-10-21 | $10.95 | $11.07 | $10.75 | $10.94 | $10.55 | 3,605,720 |
| 2019-10-18 | $11.35 | $11.35 | $10.75 | $10.98 | $10.59 | 5,990,220 |
| 2019-10-17 | $11.35 | $11.40 | $11.05 | $11.36 | $10.96 | 4,001,680 |
| 2019-10-16 | $11.28 | $11.45 | $11.21 | $11.34 | $10.94 | 4,558,800 |
| 2019-10-15 | $11.61 | $11.61 | $11.14 | $11.26 | $10.86 | 9,173,950 |
| 2019-10-14 | $11.20 | $11.75 | $11.15 | $11.70 | $11.28 | 11,511,230 |
| 2019-10-11 | $11.22 | $11.27 | $10.94 | $11.00 | $10.61 | 6,317,980 |
| 2019-10-10 | $11.30 | $11.33 | $11.06 | $11.25 | $10.85 | 6,335,030 |
| 2019-10-09 | $11.14 | $11.21 | $10.76 | $11.21 | $10.81 | 5,073,410 |
| 2019-10-08 | $11.03 | $11.18 | $10.90 | $10.94 | $10.55 | 6,130,720 |
| 2019-10-07 | $11.00 | $11.00 | $11.00 | $11.00 | $10.61 | 0 |
| 2019-10-04 | $11.00 | $11.00 | $11.00 | $11.00 | $10.61 | 0 |
| 2019-10-03 | $11.00 | $11.00 | $11.00 | $11.00 | $10.61 | 0 |
| 2019-10-02 | $11.00 | $11.00 | $11.00 | $11.00 | $10.61 | 0 |
| 2019-10-01 | $11.00 | $11.00 | $11.00 | $11.00 | $10.61 | 0 |
| 2019-09-30 | $11.31 | $11.43 | $10.91 | $11.00 | $10.61 | 8,244,100 |
| 2019-09-27 | $11.22 | $11.54 | $11.10 | $11.32 | $10.92 | 7,113,970 |
| 2019-09-26 | $11.66 | $11.69 | $11.16 | $11.24 | $10.84 | 9,217,600 |
| 2019-09-25 | $11.78 | $12.10 | $11.50 | $11.58 | $11.17 | 9,590,920 |
| 2019-09-24 | $12.03 | $12.08 | $11.69 | $11.83 | $11.41 | 8,058,400 |
| 2019-09-23 | $11.85 | $12.12 | $11.58 | $11.97 | $11.54 | 9,339,290 |
| 2019-09-20 | $12.14 | $12.26 | $11.92 | $11.99 | $11.56 | 9,037,690 |
| 2019-09-19 | $11.91 | $12.40 | $11.91 | $12.19 | $11.76 | 10,668,640 |
| 2019-09-18 | $12.08 | $12.25 | $11.70 | $11.91 | $11.49 | 13,787,970 |
| 2019-09-17 | $12.50 | $12.53 | $11.90 | $11.90 | $11.48 | 19,034,430 |
| 2019-09-16 | $12.20 | $12.99 | $12.09 | $12.63 | $12.18 | 21,902,200 |
| 2019-09-13 | $12.19 | $12.19 | $12.19 | $12.19 | $11.76 | 0 |
| 2019-09-12 | $11.56 | $12.49 | $11.56 | $12.19 | $11.76 | 22,553,430 |
| 2019-09-11 | $11.68 | $11.85 | $11.40 | $11.50 | $11.09 | 11,731,680 |
| 2019-09-10 | $11.91 | $11.98 | $11.43 | $11.45 | $11.04 | 18,646,800 |
| 2019-09-09 | $11.57 | $11.86 | $11.34 | $11.84 | $11.42 | 27,102,960 |
| 2019-09-06 | $10.78 | $11.77 | $10.68 | $11.33 | $10.93 | 36,376,480 |
| 2019-09-05 | $10.40 | $10.94 | $10.35 | $10.70 | $10.32 | 15,174,590 |
| 2019-09-04 | $10.40 | $10.52 | $10.22 | $10.34 | $9.97 | 7,093,180 |
| 2019-09-03 | $10.50 | $10.59 | $10.28 | $10.39 | $10.02 | 8,106,710 |
| 2019-09-02 | $10.34 | $10.65 | $10.24 | $10.51 | $10.14 | 11,413,880 |
| 2019-08-30 | $10.27 | $10.60 | $10.14 | $10.17 | $9.81 | 12,839,670 |
| 2019-08-29 | $10.35 | $10.43 | $10.02 | $10.13 | $9.77 | 6,083,410 |
| 2019-08-28 | $10.40 | $10.45 | $10.20 | $10.35 | $9.98 | 4,647,120 |
| 2019-08-27 | $10.12 | $10.49 | $10.02 | $10.41 | $10.04 | 7,965,610 |
| 2019-08-26 | $9.98 | $10.11 | $9.91 | $10.06 | $9.70 | 5,187,550 |
| 2019-08-23 | $10.14 | $10.30 | $10.06 | $10.22 | $9.86 | 5,512,000 |
| 2019-08-22 | $10.27 | $10.48 | $10.08 | $10.25 | $9.89 | 7,845,310 |
| 2019-08-21 | $10.15 | $10.50 | $10.05 | $10.27 | $9.90 | 9,547,800 |
| 2019-08-20 | $10.00 | $10.41 | $9.95 | $10.14 | $9.78 | 10,573,330 |
| 2019-08-19 | $9.75 | $10.03 | $9.58 | $9.99 | $9.63 | 7,717,060 |
| 2019-08-16 | $9.36 | $9.84 | $9.33 | $9.64 | $9.30 | 9,321,560 |
| 2019-08-15 | $9.19 | $9.37 | $9.12 | $9.32 | $8.99 | 4,982,100 |
| 2019-08-14 | $9.21 | $9.54 | $9.17 | $9.40 | $9.07 | 7,325,980 |
| 2019-08-13 | $9.23 | $9.30 | $9.06 | $9.07 | $8.75 | 3,339,230 |
| 2019-08-12 | $9.10 | $9.33 | $8.90 | $9.33 | $9.00 | 4,912,760 |
| 2019-08-09 | $9.38 | $9.49 | $9.16 | $9.18 | $8.85 | 4,133,800 |
| 2019-08-08 | $9.38 | $9.44 | $9.24 | $9.36 | $9.03 | 3,607,800 |
| 2019-08-07 | $9.68 | $9.75 | $9.26 | $9.31 | $8.98 | 6,093,300 |
| 2019-08-06 | $9.49 | $9.62 | $9.20 | $9.60 | $9.26 | 7,602,460 |
| 2019-08-05 | $9.92 | $10.02 | $9.66 | $9.71 | $9.36 | 6,390,730 |
| 2019-08-02 | $10.00 | $10.07 | $9.70 | $9.93 | $9.58 | 11,020,610 |
| 2019-08-01 | $10.56 | $10.72 | $10.18 | $10.29 | $9.92 | 12,820,700 |
| 2019-07-31 | $10.63 | $10.87 | $10.51 | $10.73 | $10.35 | 10,307,900 |
| 2019-07-30 | $10.48 | $10.83 | $10.39 | $10.67 | $10.29 | 10,847,930 |
| 2019-07-29 | $10.30 | $10.55 | $10.17 | $10.39 | $10.02 | 6,936,500 |
| 2019-07-26 | $10.57 | $10.57 | $10.15 | $10.30 | $9.93 | 9,839,140 |
| 2019-07-25 | $10.45 | $10.81 | $10.25 | $10.54 | $10.16 | 15,582,070 |
| 2019-07-24 | $10.50 | $10.99 | $10.42 | $10.58 | $10.20 | 22,143,320 |
| 2019-07-23 | $10.56 | $10.61 | $10.21 | $10.61 | $10.23 | 14,942,050 |
| 2019-07-22 | $9.99 | $10.67 | $9.68 | $10.40 | $10.03 | 20,608,660 |
| 2019-07-19 | $10.18 | $10.40 | $9.97 | $10.00 | $9.64 | 11,491,350 |
| 2019-07-18 | $9.97 | $10.60 | $9.85 | $10.22 | $9.86 | 14,631,010 |
| 2019-07-17 | $10.10 | $10.38 | $9.92 | $9.97 | $9.62 | 7,372,120 |
| 2019-07-16 | $10.12 | $10.22 | $9.98 | $10.05 | $9.69 | 5,811,960 |
| 2019-07-15 | $9.89 | $10.24 | $9.84 | $10.20 | $9.84 | 8,725,290 |
| 2019-07-12 | $9.63 | $10.15 | $9.51 | $10.00 | $9.64 | 10,335,850 |
| 2019-07-11 | $9.48 | $9.78 | $9.33 | $9.59 | $9.25 | 7,950,600 |
| 2019-07-10 | $9.34 | $9.50 | $9.13 | $9.27 | $8.94 | 3,944,680 |
| 2019-07-09 | $9.36 | $9.66 | $9.36 | $9.44 | $9.10 | 3,594,200 |
| 2019-07-08 | $9.77 | $9.87 | $9.37 | $9.44 | $9.10 | 6,192,020 |
| 2019-07-05 | $9.88 | $10.00 | $9.75 | $9.84 | $9.49 | 5,746,030 |
| 2019-07-04 | $10.05 | $10.10 | $9.80 | $9.82 | $9.47 | 5,949,120 |
| 2019-07-03 | $10.25 | $10.26 | $9.81 | $10.00 | $9.64 | 8,254,090 |
| 2019-07-02 | $10.15 | $10.65 | $9.99 | $10.01 | $9.65 | 11,512,450 |
| 2019-07-01 | $10.08 | $10.29 | $9.85 | $10.15 | $9.79 | 13,413,740 |
| 2019-06-28 | $9.79 | $9.84 | $9.45 | $9.83 | $9.48 | 6,360,540 |
| 2019-06-27 | $9.65 | $9.98 | $9.61 | $9.79 | $9.44 | 8,099,150 |
| 2019-06-26 | $9.48 | $10.10 | $9.41 | $9.73 | $9.38 | 13,813,290 |
| 2019-06-25 | $9.15 | $9.57 | $9.11 | $9.56 | $9.22 | 9,395,660 |
| 2019-06-24 | $9.40 | $9.46 | $9.15 | $9.15 | $8.82 | 4,136,400 |
| 2019-06-21 | $8.98 | $9.20 | $8.98 | $9.13 | $8.80 | 4,488,710 |
| 2019-06-20 | $8.89 | $9.02 | $8.61 | $8.98 | $8.66 | 4,807,440 |
| 2019-06-19 | $9.05 | $9.07 | $8.87 | $8.89 | $8.57 | 4,445,700 |
| 2019-06-18 | $8.99 | $8.99 | $8.75 | $8.80 | $8.49 | 3,240,890 |
| 2019-06-17 | $9.14 | $9.18 | $8.81 | $8.92 | $8.60 | 5,869,350 |
| 2019-06-14 | $9.48 | $9.52 | $9.12 | $9.18 | $8.85 | 4,673,470 |
| 2019-06-13 | $9.70 | $9.71 | $9.39 | $9.44 | $9.10 | 6,637,190 |
| 2019-06-12 | $9.62 | $9.94 | $9.60 | $9.72 | $9.37 | 8,921,430 |
| 2019-06-11 | $9.40 | $9.98 | $9.16 | $9.74 | $9.39 | 12,662,930 |
| 2019-06-10 | $9.29 | $9.56 | $9.14 | $9.52 | $9.18 | 8,611,380 |
| 2019-06-07 | $9.31 | $9.31 | $9.31 | $9.31 | $8.98 | 0 |
| 2019-06-06 | $9.47 | $9.73 | $9.26 | $9.31 | $8.98 | 8,260,660 |
| 2019-06-05 | $9.83 | $9.87 | $9.26 | $9.46 | $9.12 | 8,852,240 |
| 2019-06-04 | $9.87 | $10.28 | $9.45 | $9.56 | $9.22 | 16,852,030 |
| 2019-06-03 | $9.53 | $10.29 | $9.20 | $10.04 | $9.68 | 17,494,470 |
| 2019-05-31 | $9.09 | $9.99 | $9.05 | $9.63 | $9.29 | 16,430,800 |
| 2019-05-30 | $8.91 | $9.29 | $8.69 | $9.28 | $8.95 | 12,810,600 |
| 2019-05-29 | $8.61 | $8.76 | $8.58 | $8.61 | $8.22 | 4,170,840 |
| 2019-05-28 | $8.83 | $8.83 | $8.66 | $8.68 | $8.29 | 4,491,000 |
| 2019-05-27 | $8.50 | $8.88 | $8.45 | $8.83 | $8.43 | 5,122,290 |
| 2019-05-24 | $8.69 | $8.73 | $8.43 | $8.51 | $8.13 | 4,916,390 |
| 2019-05-23 | $9.11 | $9.30 | $8.66 | $8.73 | $8.34 | 10,163,190 |
| 2019-05-22 | $9.20 | $9.80 | $9.10 | $9.42 | $9.00 | 17,174,420 |
| 2019-05-21 | $8.20 | $8.97 | $8.08 | $8.97 | $8.57 | 5,787,670 |
| 2019-05-20 | $8.23 | $8.27 | $7.80 | $8.15 | $7.78 | 3,517,280 |
| 2019-05-17 | $8.57 | $8.66 | $8.16 | $8.20 | $7.83 | 4,452,870 |
| 2019-05-16 | $8.35 | $8.69 | $8.27 | $8.69 | $8.30 | 5,726,470 |
| 2019-05-15 | $8.23 | $8.43 | $8.21 | $8.30 | $7.93 | 4,965,030 |
| 2019-05-14 | $7.89 | $8.35 | $7.79 | $8.19 | $7.82 | 5,529,890 |
| 2019-05-13 | $8.12 | $8.15 | $7.85 | $7.91 | $7.56 | 3,345,310 |
| 2019-05-10 | $7.97 | $8.12 | $7.63 | $8.12 | $7.76 | 3,724,070 |
| 2019-05-09 | $7.82 | $7.97 | $7.72 | $7.86 | $7.51 | 2,980,100 |
| 2019-05-08 | $7.70 | $7.95 | $7.70 | $7.81 | $7.46 | 3,658,600 |
| 2019-05-07 | $8.01 | $8.12 | $7.71 | $7.89 | $7.54 | 3,343,540 |
| 2019-05-06 | $8.58 | $8.58 | $7.88 | $7.95 | $7.59 | 3,361,220 |
| 2019-05-03 | $8.75 | $8.75 | $8.75 | $8.75 | $8.36 | 0 |
| 2019-05-02 | $8.75 | $8.75 | $8.75 | $8.75 | $8.36 | 0 |
| 2019-05-01 | $8.75 | $8.75 | $8.75 | $8.75 | $8.36 | 0 |
| 2019-04-30 | $8.80 | $8.89 | $8.64 | $8.75 | $8.36 | 1,840,700 |
| 2019-04-29 | $9.17 | $9.26 | $8.69 | $8.75 | $8.36 | 2,833,340 |
| 2019-04-26 | $9.02 | $9.29 | $9.02 | $9.16 | $8.75 | 3,404,150 |
| 2019-04-25 | $9.38 | $9.38 | $8.95 | $8.98 | $8.58 | 2,454,800 |
| 2019-04-24 | $9.32 | $9.44 | $9.21 | $9.40 | $8.98 | 2,642,830 |
| 2019-04-23 | $9.38 | $9.45 | $9.22 | $9.31 | $8.89 | 2,120,960 |
| 2019-04-22 | $9.53 | $9.71 | $9.41 | $9.43 | $9.01 | 2,691,040 |
| 2019-04-19 | $9.79 | $9.79 | $9.43 | $9.53 | $9.10 | 3,294,010 |
| 2019-04-18 | $9.74 | $9.80 | $9.63 | $9.72 | $9.28 | 2,727,450 |
| 2019-04-17 | $9.81 | $9.95 | $9.65 | $9.67 | $9.24 | 3,990,010 |
| 2019-04-16 | $9.60 | $9.87 | $9.60 | $9.84 | $9.40 | 3,441,860 |
| 2019-04-15 | $10.08 | $10.25 | $9.68 | $9.71 | $9.27 | 5,281,630 |
| 2019-04-12 | $9.97 | $10.22 | $9.60 | $10.06 | $9.61 | 6,779,360 |
| 2019-04-11 | $10.17 | $10.17 | $10.17 | $10.17 | $9.71 | 0 |
| 2019-04-10 | $10.25 | $10.28 | $10.05 | $10.17 | $9.71 | 4,772,800 |
| 2019-04-09 | $10.27 | $10.32 | $10.08 | $10.31 | $9.85 | 6,429,440 |
| 2019-04-08 | $9.91 | $10.36 | $9.74 | $10.28 | $9.82 | 11,168,930 |
| 2019-04-05 | $9.72 | $9.72 | $9.72 | $9.72 | $9.28 | 0 |
| 2019-04-04 | $9.84 | $9.99 | $9.68 | $9.72 | $9.28 | 5,564,900 |
| 2019-04-03 | $9.91 | $9.98 | $9.70 | $9.84 | $9.40 | 6,103,140 |
| 2019-04-02 | $9.57 | $9.89 | $9.56 | $9.89 | $9.45 | 6,488,590 |
| 2019-04-01 | $9.40 | $9.74 | $9.33 | $9.58 | $9.15 | 6,093,450 |
| 2019-03-29 | $9.05 | $9.32 | $8.95 | $9.26 | $8.84 | 4,121,400 |
| 2019-03-28 | $9.20 | $9.27 | $8.85 | $8.88 | $8.48 | 4,297,560 |
| 2019-03-27 | $9.58 | $9.74 | $9.16 | $9.24 | $8.83 | 4,598,180 |
| 2019-03-26 | $9.56 | $9.95 | $9.50 | $9.57 | $9.14 | 5,530,490 |
| 2019-03-25 | $9.22 | $9.97 | $9.20 | $9.60 | $9.17 | 7,326,980 |
| 2019-03-22 | $9.38 | $9.48 | $9.15 | $9.41 | $8.99 | 4,805,070 |
| 2019-03-21 | $9.44 | $9.47 | $9.29 | $9.35 | $8.93 | 5,232,640 |
| 2019-03-20 | $9.49 | $9.56 | $9.01 | $9.44 | $9.02 | 6,062,970 |
| 2019-03-19 | $9.48 | $9.68 | $9.44 | $9.47 | $9.05 | 4,557,670 |
| 2019-03-18 | $9.44 | $9.56 | $9.29 | $9.47 | $9.05 | 4,424,940 |
| 2019-03-15 | $9.72 | $9.74 | $9.35 | $9.41 | $8.99 | 4,377,290 |
| 2019-03-14 | $9.53 | $9.83 | $9.36 | $9.60 | $9.17 | 6,466,800 |
| 2019-03-13 | $9.91 | $10.38 | $9.61 | $9.72 | $9.28 | 10,436,640 |
| 2019-03-12 | $9.88 | $9.90 | $9.60 | $9.77 | $9.33 | 7,988,710 |
| 2019-03-11 | $9.80 | $10.05 | $9.35 | $9.79 | $9.35 | 7,987,880 |
| 2019-03-08 | $9.97 | $10.08 | $9.00 | $9.65 | $9.22 | 14,343,360 |
| 2019-03-07 | $8.75 | $9.61 | $8.64 | $9.61 | $9.18 | 13,937,930 |
| 2019-03-06 | $8.34 | $8.80 | $8.33 | $8.74 | $8.35 | 7,680,760 |
| 2019-03-05 | $8.18 | $8.32 | $8.17 | $8.30 | $7.93 | 3,917,170 |
| 2019-03-04 | $8.22 | $8.34 | $8.18 | $8.23 | $7.86 | 4,886,140 |
| 2019-03-01 | $8.19 | $8.21 | $8.03 | $8.17 | $7.80 | 2,728,130 |
| 2019-02-28 | $8.13 | $8.29 | $8.04 | $8.10 | $7.74 | 2,350,400 |
| 2019-02-27 | $8.10 | $8.37 | $8.03 | $8.15 | $7.78 | 3,832,160 |
| 2019-02-26 | $8.21 | $8.40 | $8.10 | $8.13 | $7.77 | 5,276,670 |
| 2019-02-25 | $7.86 | $8.21 | $7.86 | $8.16 | $7.79 | 4,512,020 |
| 2019-02-22 | $7.68 | $7.81 | $7.62 | $7.80 | $7.45 | 1,995,570 |
| 2019-02-21 | $7.70 | $7.82 | $7.67 | $7.71 | $7.36 | 2,420,340 |
| 2019-02-20 | $7.77 | $7.85 | $7.66 | $7.74 | $7.39 | 1,999,550 |
| 2019-02-19 | $7.68 | $7.77 | $7.61 | $7.66 | $7.32 | 1,944,310 |
| 2019-02-18 | $7.56 | $7.69 | $7.56 | $7.65 | $7.31 | 2,573,700 |
| 2019-02-15 | $7.56 | $7.62 | $7.50 | $7.53 | $7.19 | 2,297,900 |
| 2019-02-14 | $7.44 | $7.62 | $7.39 | $7.49 | $7.15 | 3,013,450 |
| 2019-02-13 | $7.36 | $7.46 | $7.30 | $7.44 | $7.11 | 2,176,670 |
| 2019-02-12 | $7.22 | $7.33 | $7.17 | $7.32 | $6.99 | 1,712,720 |
| 2019-02-11 | $7.10 | $7.26 | $6.95 | $7.22 | $6.90 | 1,479,230 |
| 2019-02-08 | $7.08 | $7.08 | $7.08 | $7.08 | $6.76 | 0 |
| 2019-02-07 | $7.08 | $7.08 | $7.08 | $7.08 | $6.76 | 0 |
| 2019-02-06 | $7.08 | $7.08 | $7.08 | $7.08 | $6.76 | 0 |
| 2019-02-05 | $7.08 | $7.08 | $7.08 | $7.08 | $6.76 | 0 |
| 2019-02-04 | $7.08 | $7.08 | $7.08 | $7.08 | $6.76 | 0 |
| 2019-02-01 | $6.97 | $7.14 | $6.93 | $7.08 | $6.76 | 1,423,860 |
| 2019-01-31 | $6.98 | $7.09 | $6.88 | $6.97 | $6.66 | 1,036,750 |
| 2019-01-30 | $7.02 | $7.12 | $6.89 | $6.98 | $6.67 | 1,088,700 |
| 2019-01-29 | $7.19 | $7.27 | $6.91 | $7.03 | $6.71 | 1,562,510 |
| 2019-01-28 | $7.32 | $7.37 | $7.25 | $7.27 | $6.94 | 960,700 |
| 2019-01-25 | $7.36 | $7.39 | $7.30 | $7.32 | $6.99 | 809,600 |
| 2019-01-24 | $7.48 | $7.48 | $7.30 | $7.35 | $7.02 | 2,135,400 |
| 2019-01-23 | $7.35 | $7.48 | $7.25 | $7.47 | $7.13 | 1,650,490 |
| 2019-01-22 | $7.34 | $7.43 | $7.30 | $7.35 | $7.02 | 1,212,340 |
| 2019-01-21 | $7.25 | $7.44 | $7.25 | $7.37 | $7.04 | 1,218,230 |
| 2019-01-18 | $7.26 | $7.39 | $7.25 | $7.30 | $6.97 | 1,210,290 |
| 2019-01-17 | $7.29 | $7.37 | $7.21 | $7.30 | $6.97 | 1,311,580 |
| 2019-01-16 | $7.33 | $7.41 | $7.21 | $7.26 | $6.93 | 1,271,890 |
| 2019-01-15 | $7.36 | $7.40 | $7.25 | $7.34 | $7.01 | 1,728,100 |
| 2019-01-14 | $7.37 | $7.46 | $7.23 | $7.41 | $7.08 | 1,979,830 |
| 2019-01-11 | $7.33 | $7.38 | $7.24 | $7.32 | $6.99 | 1,085,930 |
| 2019-01-10 | $7.20 | $7.35 | $7.20 | $7.28 | $6.95 | 1,321,600 |
| 2019-01-09 | $7.26 | $7.37 | $7.21 | $7.22 | $6.90 | 1,582,700 |
| 2019-01-08 | $7.24 | $7.35 | $7.20 | $7.27 | $6.94 | 1,431,200 |
| 2019-01-07 | $7.13 | $7.30 | $6.99 | $7.24 | $6.92 | 2,120,540 |
| 2019-01-04 | $6.81 | $7.10 | $6.80 | $7.08 | $6.76 | 1,650,140 |
| 2019-01-03 | $6.81 | $6.95 | $6.75 | $6.81 | $6.50 | 939,340 |
| 2019-01-02 | $6.83 | $6.93 | $6.77 | $6.87 | $6.56 | 1,393,700 |
| 2019-01-01 | $6.82 | $6.82 | $6.82 | $6.82 | $6.51 | 0 |
| 2018-12-31 | $6.82 | $6.82 | $6.82 | $6.82 | $6.51 | 0 |
| 2018-12-28 | $6.79 | $6.91 | $6.76 | $6.82 | $6.51 | 1,955,930 |
| 2018-12-27 | $7.08 | $7.15 | $6.80 | $6.80 | $6.49 | 2,004,220 |
| 2018-12-26 | $7.22 | $7.23 | $7.00 | $7.00 | $6.69 | 3,384,110 |
| 2018-12-25 | $7.30 | $7.35 | $6.73 | $7.27 | $6.94 | 4,499,370 |
| 2018-12-24 | $7.45 | $7.80 | $7.41 | $7.48 | $7.14 | 3,861,690 |
| 2018-12-21 | $7.21 | $7.24 | $7.11 | $7.18 | $6.86 | 494,730 |
| 2018-12-20 | $7.21 | $7.25 | $7.11 | $7.23 | $6.91 | 878,910 |
| 2018-12-19 | $7.37 | $7.38 | $7.17 | $7.19 | $6.87 | 963,200 |
| 2018-12-18 | $7.30 | $7.50 | $7.25 | $7.33 | $7.00 | 1,315,360 |
| 2018-12-17 | $7.20 | $7.49 | $7.20 | $7.38 | $7.05 | 725,200 |
| 2018-12-14 | $7.51 | $7.51 | $7.30 | $7.30 | $6.97 | 822,000 |
| 2018-12-13 | $7.48 | $7.54 | $7.42 | $7.46 | $7.13 | 1,137,850 |
| 2018-12-12 | $7.47 | $7.49 | $7.39 | $7.45 | $7.12 | 962,800 |
| 2018-12-11 | $7.22 | $7.40 | $7.22 | $7.38 | $7.05 | 1,111,200 |
| 2018-12-10 | $7.36 | $7.39 | $7.16 | $7.25 | $6.92 | 1,450,600 |
| 2018-12-07 | $7.32 | $7.45 | $7.32 | $7.40 | $7.07 | 922,500 |
| 2018-12-06 | $7.52 | $7.52 | $7.31 | $7.36 | $7.03 | 1,690,400 |
| 2018-12-05 | $7.60 | $7.65 | $7.47 | $7.57 | $7.23 | 3,050,170 |
| 2018-12-04 | $7.55 | $7.82 | $7.41 | $7.80 | $7.45 | 3,477,510 |
| 2018-12-03 | $7.35 | $7.51 | $7.32 | $7.45 | $7.12 | 1,681,500 |
| 2018-11-30 | $7.24 | $7.28 | $7.06 | $7.20 | $6.88 | 1,044,840 |
| 2018-11-29 | $7.37 | $7.41 | $7.14 | $7.15 | $6.83 | 880,990 |
| 2018-11-28 | $7.22 | $7.33 | $7.10 | $7.32 | $6.99 | 1,132,810 |
| 2018-11-27 | $7.25 | $7.31 | $7.21 | $7.22 | $6.90 | 699,320 |
| 2018-11-26 | $7.18 | $7.30 | $7.10 | $7.21 | $6.89 | 1,048,060 |
| 2018-11-23 | $7.47 | $7.47 | $7.21 | $7.22 | $6.90 | 1,193,520 |
| 2018-11-22 | $7.43 | $7.51 | $7.36 | $7.44 | $7.11 | 878,230 |
| 2018-11-21 | $7.36 | $7.46 | $7.23 | $7.42 | $7.09 | 1,551,000 |
| 2018-11-20 | $7.56 | $7.64 | $7.40 | $7.41 | $7.08 | 2,307,230 |
| 2018-11-19 | $7.99 | $7.99 | $7.48 | $7.64 | $7.30 | 4,789,800 |
| 2018-11-16 | $7.59 | $8.08 | $7.56 | $8.00 | $7.64 | 3,382,000 |
| 2018-11-15 | $7.40 | $7.62 | $7.38 | $7.59 | $7.25 | 2,596,810 |
| 2018-11-14 | $7.38 | $7.59 | $7.32 | $7.44 | $7.11 | 2,749,040 |
| 2018-11-13 | $7.14 | $7.39 | $7.14 | $7.32 | $6.99 | 2,364,800 |
| 2018-11-12 | $7.06 | $7.26 | $6.98 | $7.23 | $6.91 | 2,079,930 |
| 2018-11-09 | $7.07 | $7.15 | $7.01 | $7.09 | $6.77 | 1,419,900 |
| 2018-11-08 | $7.20 | $7.23 | $7.03 | $7.07 | $6.75 | 1,476,200 |
| 2018-11-07 | $7.16 | $7.26 | $7.10 | $7.18 | $6.86 | 2,033,260 |
| 2018-11-06 | $7.14 | $7.18 | $7.06 | $7.11 | $6.79 | 2,170,080 |
| 2018-11-05 | $7.00 | $7.17 | $6.92 | $7.09 | $6.77 | 3,211,990 |
| 2018-11-02 | $6.95 | $7.11 | $6.95 | $7.07 | $6.75 | 3,497,590 |
| 2018-11-01 | $6.67 | $6.97 | $6.66 | $6.88 | $6.57 | 3,475,490 |
| 2018-10-31 | $6.51 | $6.76 | $6.51 | $6.64 | $6.34 | 3,068,040 |
| 2018-10-30 | $6.90 | $6.99 | $6.59 | $6.63 | $6.33 | 4,369,430 |
| 2018-10-29 | $6.48 | $6.61 | $6.38 | $6.60 | $6.30 | 2,499,760 |
| 2018-10-26 | $6.36 | $6.51 | $6.35 | $6.47 | $6.18 | 2,236,430 |
| 2018-10-25 | $6.20 | $6.34 | $6.14 | $6.34 | $6.06 | 1,684,700 |
| 2018-10-24 | $6.11 | $6.40 | $6.11 | $6.36 | $6.07 | 1,823,790 |
| 2018-10-23 | $6.36 | $6.37 | $6.09 | $6.18 | $5.90 | 2,200,880 |
| 2018-10-22 | $6.18 | $6.45 | $6.12 | $6.35 | $6.07 | 2,507,620 |
| 2018-10-19 | $5.96 | $6.11 | $5.88 | $6.09 | $5.82 | 1,532,280 |
| 2018-10-18 | $6.21 | $6.22 | $5.98 | $6.00 | $5.73 | 1,493,840 |
| 2018-10-17 | $6.31 | $6.37 | $6.13 | $6.26 | $5.98 | 1,085,890 |
| 2018-10-16 | $6.56 | $6.56 | $6.22 | $6.23 | $5.95 | 1,585,630 |
| 2018-10-15 | $6.60 | $6.68 | $6.48 | $6.51 | $6.22 | 760,150 |
| 2018-10-12 | $6.60 | $6.70 | $6.25 | $6.61 | $6.31 | 1,556,200 |
| 2018-10-11 | $6.94 | $7.07 | $6.64 | $6.71 | $6.41 | 3,140,760 |
| 2018-10-10 | $7.02 | $7.14 | $7.00 | $7.05 | $6.73 | 1,217,990 |
| 2018-10-09 | $6.99 | $7.15 | $6.99 | $7.01 | $6.70 | 1,034,870 |
| 2018-10-08 | $7.02 | $7.16 | $6.95 | $6.99 | $6.68 | 1,723,900 |
| 2018-10-05 | $7.12 | $7.12 | $7.12 | $7.12 | $6.80 | 0 |
| 2018-10-04 | $7.12 | $7.12 | $7.12 | $7.12 | $6.80 | 0 |
| 2018-10-03 | $7.12 | $7.12 | $7.12 | $7.12 | $6.80 | 0 |
| 2018-10-02 | $7.12 | $7.12 | $7.12 | $7.12 | $6.80 | 0 |
| 2018-10-01 | $7.12 | $7.12 | $7.12 | $7.12 | $6.80 | 0 |
| 2018-09-28 | $7.14 | $7.14 | $7.01 | $7.12 | $6.80 | 1,470,600 |
| 2018-09-27 | $7.21 | $7.23 | $6.98 | $7.09 | $6.77 | 2,395,000 |
| 2018-09-26 | $7.32 | $7.33 | $7.20 | $7.23 | $6.91 | 1,839,330 |
| 2018-09-25 | $7.31 | $7.34 | $7.26 | $7.27 | $6.94 | 1,036,740 |
| 2018-09-24 | $7.36 | $7.36 | $7.36 | $7.36 | $7.03 | 0 |
| 2018-09-21 | $7.38 | $7.42 | $7.21 | $7.36 | $7.03 | 2,740,600 |
| 2018-09-20 | $7.51 | $7.53 | $7.30 | $7.32 | $6.99 | 1,432,300 |
| 2018-09-19 | $7.33 | $7.51 | $7.32 | $7.49 | $7.15 | 1,332,930 |
| 2018-09-18 | $7.20 | $7.42 | $7.19 | $7.40 | $7.07 | 2,270,300 |
| 2018-09-17 | $7.36 | $7.45 | $7.10 | $7.25 | $6.92 | 3,157,380 |
| 2018-09-14 | $7.60 | $7.76 | $7.48 | $7.51 | $7.17 | 2,623,130 |
| 2018-09-13 | $7.66 | $7.73 | $7.56 | $7.65 | $7.31 | 2,013,400 |
| 2018-09-12 | $7.68 | $7.69 | $7.48 | $7.62 | $7.28 | 1,614,000 |
| 2018-09-11 | $7.83 | $7.84 | $7.48 | $7.69 | $7.35 | 4,175,100 |
| 2018-09-10 | $7.75 | $7.92 | $7.58 | $7.84 | $7.49 | 4,562,380 |
| 2018-09-07 | $7.65 | $7.84 | $7.62 | $7.72 | $7.37 | 3,675,170 |
| 2018-09-06 | $7.60 | $7.88 | $7.56 | $7.69 | $7.35 | 6,035,650 |
| 2018-09-05 | $7.85 | $7.86 | $7.49 | $7.61 | $7.27 | 5,662,200 |
| 2018-09-04 | $7.90 | $8.10 | $7.75 | $7.87 | $7.52 | 5,345,310 |
| 2018-09-03 | $8.01 | $8.26 | $7.80 | $7.96 | $7.60 | 5,810,120 |
| 2018-08-31 | $7.64 | $8.19 | $7.52 | $8.01 | $7.65 | 8,821,150 |
| 2018-08-30 | $7.28 | $7.85 | $7.28 | $7.67 | $7.33 | 9,412,310 |
| 2018-08-29 | $7.01 | $7.71 | $6.85 | $7.36 | $7.03 | 6,612,340 |
| 2018-08-28 | $7.00 | $7.03 | $6.96 | $7.01 | $6.70 | 2,649,200 |
| 2018-08-27 | $6.85 | $6.99 | $6.84 | $6.96 | $6.65 | 2,363,000 |
| 2018-08-24 | $6.85 | $6.92 | $6.80 | $6.85 | $6.54 | 1,490,200 |
| 2018-08-23 | $6.75 | $6.89 | $6.71 | $6.81 | $6.50 | 2,263,300 |
| 2018-08-22 | $6.86 | $6.88 | $6.70 | $6.72 | $6.42 | 2,436,430 |
| 2018-08-21 | $6.96 | $6.96 | $6.76 | $6.90 | $6.59 | 4,556,170 |
| 2018-08-20 | $7.69 | $7.71 | $6.92 | $6.97 | $6.66 | 8,385,160 |
| 2018-08-17 | $7.69 | $7.76 | $7.60 | $7.69 | $7.35 | 935,900 |
| 2018-08-16 | $7.68 | $7.79 | $7.48 | $7.64 | $7.30 | 1,546,040 |
| 2018-08-15 | $7.99 | $8.03 | $7.78 | $7.78 | $7.43 | 1,310,700 |
| 2018-08-14 | $7.89 | $8.00 | $7.89 | $7.97 | $7.61 | 1,202,410 |
| 2018-08-13 | $7.90 | $7.92 | $7.79 | $7.91 | $7.56 | 1,193,530 |
| 2018-08-10 | $7.93 | $8.06 | $7.86 | $7.97 | $7.61 | 1,501,210 |
| 2018-08-09 | $7.89 | $8.05 | $7.78 | $7.99 | $7.63 | 1,740,300 |
| 2018-08-08 | $7.87 | $8.06 | $7.82 | $7.87 | $7.52 | 1,517,750 |
| 2018-08-07 | $7.73 | $7.89 | $7.70 | $7.89 | $7.54 | 1,563,880 |
| 2018-08-06 | $7.82 | $7.92 | $7.68 | $7.73 | $7.38 | 1,194,790 |
| 2018-08-03 | $7.94 | $7.94 | $7.75 | $7.82 | $7.47 | 1,777,000 |
| 2018-08-02 | $8.18 | $8.18 | $7.78 | $7.99 | $7.63 | 3,065,360 |
| 2018-08-01 | $8.14 | $8.15 | $7.87 | $8.04 | $7.68 | 2,538,270 |
| 2018-07-31 | $8.00 | $8.15 | $7.92 | $8.12 | $7.76 | 3,736,690 |
| 2018-07-30 | $8.19 | $8.20 | $8.02 | $8.08 | $7.72 | 2,069,530 |
| 2018-07-27 | $8.57 | $8.57 | $8.11 | $8.30 | $7.93 | 4,044,550 |
| 2018-07-26 | $8.59 | $8.82 | $8.36 | $8.43 | $8.05 | 6,440,460 |
| 2018-07-25 | $7.98 | $8.25 | $7.98 | $8.22 | $7.85 | 2,832,730 |
| 2018-07-24 | $7.78 | $7.99 | $7.75 | $7.98 | $7.62 | 2,373,060 |
| 2018-07-23 | $7.66 | $7.79 | $7.63 | $7.77 | $7.42 | 1,485,240 |
| 2018-07-20 | $7.64 | $7.70 | $7.51 | $7.66 | $7.32 | 1,456,920 |
| 2018-07-19 | $7.77 | $7.81 | $7.51 | $7.59 | $7.25 | 1,619,990 |
| 2018-07-18 | $7.85 | $7.91 | $7.73 | $7.75 | $7.40 | 1,317,760 |
| 2018-07-17 | $7.81 | $7.85 | $7.76 | $7.85 | $7.50 | 649,100 |
| 2018-07-16 | $7.94 | $7.98 | $7.74 | $7.81 | $7.46 | 1,286,600 |
| 2018-07-13 | $7.88 | $7.95 | $7.84 | $7.94 | $7.58 | 842,830 |
| 2018-07-12 | $7.74 | $8.01 | $7.66 | $7.87 | $7.52 | 1,401,880 |
| 2018-07-11 | $7.85 | $7.85 | $7.57 | $7.69 | $7.35 | 1,079,600 |
| 2018-07-10 | $7.89 | $7.97 | $7.80 | $7.89 | $7.54 | 931,180 |
| 2018-07-09 | $7.69 | $7.92 | $7.57 | $7.87 | $7.52 | 1,231,690 |
| 2018-07-06 | $7.77 | $7.86 | $7.49 | $7.72 | $7.37 | 1,357,750 |
| 2018-07-05 | $7.95 | $8.07 | $7.76 | $7.77 | $7.42 | 1,422,510 |
| 2018-07-04 | $8.20 | $8.29 | $7.94 | $8.01 | $7.65 | 1,669,830 |
| 2018-07-03 | $8.13 | $8.25 | $8.03 | $8.19 | $7.82 | 1,606,250 |
| 2018-07-02 | $8.09 | $8.39 | $8.08 | $8.18 | $7.81 | 1,749,940 |
| 2018-06-29 | $7.86 | $8.12 | $7.82 | $8.08 | $7.72 | 1,266,950 |
| 2018-06-28 | $7.82 | $7.95 | $7.75 | $7.82 | $7.47 | 790,200 |
| 2018-06-27 | $7.90 | $7.95 | $7.80 | $7.81 | $7.46 | 710,380 |
| 2018-06-26 | $7.81 | $7.97 | $7.72 | $7.92 | $7.56 | 818,500 |
| 2018-06-25 | $8.00 | $8.05 | $7.83 | $7.90 | $7.55 | 971,100 |
| 2018-06-22 | $7.84 | $7.92 | $7.71 | $7.90 | $7.55 | 768,020 |
| 2018-06-21 | $7.92 | $8.05 | $7.77 | $7.83 | $7.48 | 1,531,090 |
| 2018-06-20 | $7.62 | $8.05 | $7.58 | $7.88 | $7.53 | 2,487,030 |
| 2018-06-19 | $8.36 | $8.36 | $7.54 | $7.62 | $7.28 | 2,664,870 |
| 2018-06-18 | $8.38 | $8.38 | $8.38 | $8.38 | $8.00 | 0 |
| 2018-06-15 | $8.59 | $8.66 | $8.33 | $8.38 | $8.00 | 1,353,240 |
| 2018-06-14 | $8.73 | $8.85 | $8.58 | $8.62 | $8.23 | 1,176,420 |
| 2018-06-13 | $9.06 | $9.07 | $8.74 | $8.79 | $8.40 | 2,176,800 |
| 2018-06-12 | $9.04 | $9.14 | $9.01 | $9.07 | $8.66 | 1,004,440 |
| 2018-06-11 | $9.14 | $9.40 | $9.02 | $9.08 | $8.67 | 1,113,810 |
| 2018-06-08 | $9.36 | $9.39 | $9.12 | $9.15 | $8.74 | 1,663,300 |
| 2018-06-07 | $9.24 | $9.45 | $9.21 | $9.44 | $9.02 | 2,136,620 |
| 2018-06-06 | $9.18 | $9.25 | $9.14 | $9.19 | $8.78 | 949,630 |
| 2018-06-05 | $9.10 | $9.20 | $9.05 | $9.20 | $8.79 | 1,060,500 |
| 2018-06-04 | $9.14 | $9.25 | $9.07 | $9.10 | $8.69 | 943,300 |
| 2018-06-01 | $9.26 | $9.33 | $9.09 | $9.13 | $8.72 | 1,148,530 |
| 2018-05-31 | $9.36 | $9.41 | $9.24 | $9.34 | $8.92 | 1,204,260 |
| 2018-05-30 | $9.28 | $9.42 | $9.20 | $9.32 | $8.90 | 1,464,580 |
| 2018-05-29 | $9.66 | $9.69 | $9.40 | $9.42 | $9.00 | 1,699,500 |
| 2018-05-28 | $9.73 | $9.73 | $9.60 | $9.61 | $9.18 | 1,138,480 |
| 2018-05-25 | $9.82 | $9.89 | $9.58 | $9.67 | $9.24 | 2,081,400 |
| 2018-05-24 | $10.00 | $10.00 | $9.78 | $9.84 | $9.40 | 1,739,400 |
| 2018-05-23 | $10.06 | $10.08 | $9.94 | $9.99 | $9.54 | 1,301,300 |
| 2018-05-22 | $10.03 | $10.14 | $10.00 | $10.12 | $9.67 | 1,707,080 |
| 2018-05-21 | $9.99 | $10.04 | $9.93 | $10.03 | $9.58 | 1,669,930 |
| 2018-05-18 | $9.89 | $9.95 | $9.84 | $9.93 | $9.48 | 985,490 |
| 2018-05-17 | $9.99 | $9.99 | $9.85 | $9.89 | $9.45 | 1,063,680 |
| 2018-05-16 | $9.99 | $10.00 | $9.90 | $9.94 | $9.49 | 1,666,320 |
| 2018-05-15 | $10.05 | $10.05 | $9.95 | $10.00 | $9.55 | 1,690,360 |
| 2018-05-14 | $9.97 | $10.09 | $9.95 | $10.05 | $9.60 | 1,674,170 |
| 2018-05-11 | $10.04 | $10.07 | $9.92 | $9.94 | $9.49 | 1,352,120 |
| 2018-05-10 | $10.08 | $10.11 | $9.90 | $10.02 | $9.57 | 1,324,480 |
| 2018-05-09 | $10.14 | $10.20 | $10.05 | $10.16 | $9.56 | 1,176,440 |
| 2018-05-08 | $10.16 | $10.18 | $10.06 | $10.14 | $9.54 | 1,542,830 |
| 2018-05-07 | $10.08 | $10.15 | $9.99 | $10.13 | $9.53 | 1,628,610 |
| 2018-05-04 | $9.93 | $10.16 | $9.88 | $10.08 | $9.49 | 2,062,230 |
| 2018-05-03 | $9.87 | $10.00 | $9.72 | $9.93 | $9.34 | 1,466,340 |
| 2018-05-02 | $9.96 | $10.13 | $9.75 | $9.83 | $9.25 | 1,705,830 |
| 2018-05-01 | $9.98 | $9.98 | $9.98 | $9.98 | $9.39 | 0 |
| 2018-04-30 | $9.98 | $9.98 | $9.98 | $9.98 | $9.39 | 0 |
| 2018-04-27 | $9.96 | $10.07 | $9.94 | $9.98 | $9.39 | 1,145,960 |
| 2018-04-26 | $10.20 | $10.20 | $9.95 | $9.95 | $9.36 | 1,983,000 |
| 2018-04-25 | $10.09 | $10.27 | $10.01 | $10.24 | $9.64 | 1,906,190 |
| 2018-04-24 | $10.01 | $10.23 | $9.95 | $10.11 | $9.51 | 2,287,160 |
| 2018-04-23 | $10.56 | $10.56 | $9.81 | $9.97 | $9.38 | 4,315,010 |
| 2018-04-20 | $10.54 | $10.70 | $10.46 | $10.56 | $9.94 | 2,240,900 |
| 2018-04-19 | $10.51 | $10.70 | $10.40 | $10.54 | $9.92 | 2,048,740 |
| 2018-04-18 | $10.26 | $10.42 | $10.13 | $10.42 | $9.81 | 2,078,120 |
| 2018-04-17 | $10.49 | $10.57 | $10.09 | $10.16 | $9.56 | 2,028,700 |
| 2018-04-16 | $10.58 | $10.72 | $10.43 | $10.49 | $9.87 | 1,308,440 |
| 2018-04-13 | $10.72 | $10.82 | $10.56 | $10.62 | $9.99 | 1,376,160 |
| 2018-04-12 | $10.75 | $10.82 | $10.64 | $10.67 | $10.04 | 1,578,020 |
| 2018-04-11 | $10.72 | $10.77 | $10.63 | $10.76 | $10.13 | 1,858,090 |
| 2018-04-10 | $10.70 | $10.78 | $10.57 | $10.65 | $10.02 | 1,832,360 |
| 2018-04-09 | $10.77 | $10.95 | $10.65 | $10.73 | $10.10 | 2,229,680 |
| 2018-04-06 | $10.68 | $10.68 | $10.68 | $10.68 | $10.05 | 0 |
| 2018-04-05 | $10.68 | $10.68 | $10.68 | $10.68 | $10.05 | 0 |
| 2018-04-04 | $10.66 | $10.89 | $10.66 | $10.68 | $10.05 | 2,602,220 |
| 2018-04-03 | $10.55 | $10.79 | $10.50 | $10.71 | $10.08 | 2,519,790 |
| 2018-04-02 | $10.43 | $10.82 | $10.41 | $10.71 | $10.08 | 4,525,340 |
| 2018-03-30 | $10.36 | $10.45 | $10.32 | $10.41 | $9.80 | 3,151,890 |
| 2018-03-29 | $10.30 | $10.47 | $10.25 | $10.35 | $9.74 | 1,560,850 |
| 2018-03-28 | $10.30 | $10.51 | $10.22 | $10.27 | $9.66 | 2,816,710 |
| 2018-03-27 | $10.83 | $10.90 | $10.39 | $10.55 | $9.93 | 4,924,140 |
| 2018-03-26 | $10.00 | $10.39 | $9.84 | $10.37 | $9.76 | 2,804,460 |
| 2018-03-23 | $10.53 | $10.53 | $9.80 | $10.06 | $9.47 | 3,901,840 |
| 2018-03-22 | $10.83 | $10.92 | $10.69 | $10.72 | $10.09 | 1,937,300 |
| 2018-03-21 | $10.74 | $11.04 | $10.72 | $10.85 | $10.21 | 2,837,410 |
| 2018-03-20 | $10.75 | $10.88 | $10.66 | $10.74 | $10.11 | 1,564,830 |
| 2018-03-19 | $11.03 | $11.06 | $10.82 | $10.84 | $10.20 | 1,894,720 |
| 2018-03-16 | $10.95 | $11.18 | $10.95 | $11.05 | $10.40 | 2,165,270 |
| 2018-03-15 | $11.10 | $11.15 | $10.83 | $11.00 | $10.35 | 2,315,500 |
| 2018-03-14 | $11.32 | $11.36 | $11.05 | $11.09 | $10.44 | 3,638,290 |
| 2018-03-13 | $11.35 | $11.43 | $11.20 | $11.37 | $10.70 | 4,076,390 |
| 2018-03-12 | $11.70 | $11.70 | $11.15 | $11.35 | $10.68 | 5,688,910 |
| 2018-03-09 | $11.36 | $11.36 | $11.36 | $11.36 | $10.69 | 0 |
| 2018-03-08 | $11.31 | $11.48 | $11.26 | $11.36 | $10.69 | 1,490,100 |
| 2018-03-07 | $11.48 | $11.65 | $11.26 | $11.31 | $10.64 | 2,090,000 |
| 2018-03-06 | $11.22 | $11.48 | $11.22 | $11.43 | $10.76 | 1,993,310 |
| 2018-03-05 | $11.19 | $11.49 | $11.19 | $11.29 | $10.62 | 2,628,700 |
| 2018-03-02 | $11.36 | $11.37 | $11.15 | $11.17 | $10.51 | 1,356,080 |
| 2018-03-01 | $11.33 | $11.49 | $11.28 | $11.36 | $10.69 | 1,733,050 |
| 2018-02-28 | $11.39 | $11.40 | $11.21 | $11.35 | $10.68 | 1,206,410 |
| 2018-02-27 | $11.45 | $11.48 | $11.26 | $11.39 | $10.72 | 1,629,100 |
| 2018-02-26 | $10.96 | $11.43 | $10.96 | $11.40 | $10.73 | 3,152,690 |
| 2018-02-23 | $10.99 | $11.05 | $10.86 | $10.95 | $10.30 | 1,349,190 |
| 2018-02-22 | $10.83 | $10.97 | $10.83 | $10.91 | $10.27 | 1,035,350 |
| 2018-02-21 | $10.81 | $10.81 | $10.81 | $10.81 | $10.17 | 0 |
| 2018-02-20 | $10.81 | $10.81 | $10.81 | $10.81 | $10.17 | 0 |
| 2018-02-19 | $10.81 | $10.81 | $10.81 | $10.81 | $10.17 | 0 |
| 2018-02-16 | $10.81 | $10.81 | $10.81 | $10.81 | $10.17 | 0 |
| 2018-02-15 | $10.81 | $10.81 | $10.81 | $10.81 | $10.17 | 0 |
| 2018-02-14 | $10.66 | $10.89 | $10.66 | $10.81 | $10.17 | 1,299,160 |
| 2018-02-13 | $10.73 | $10.98 | $10.64 | $10.77 | $10.14 | 3,057,400 |
| 2018-02-12 | $10.20 | $10.78 | $10.20 | $10.68 | $10.05 | 4,348,800 |
| 2018-02-09 | $10.22 | $10.46 | $9.96 | $10.20 | $9.60 | 3,248,300 |
| 2018-02-08 | $9.90 | $10.46 | $9.85 | $10.27 | $9.66 | 3,048,510 |
| 2018-02-07 | $9.88 | $10.09 | $9.55 | $10.00 | $9.41 | 4,876,940 |
| 2018-02-06 | $10.45 | $10.49 | $9.81 | $9.82 | $9.24 | 3,443,290 |
| 2018-02-05 | $10.39 | $10.69 | $10.39 | $10.46 | $9.84 | 2,681,350 |
| 2018-02-02 | $10.20 | $10.86 | $10.20 | $10.76 | $10.13 | 2,290,920 |
| 2018-02-01 | $11.17 | $11.22 | $10.77 | $10.87 | $10.23 | 3,188,870 |
| 2018-01-31 | $11.33 | $11.37 | $11.10 | $11.17 | $10.51 | 2,041,820 |
| 2018-01-30 | $11.18 | $11.46 | $11.13 | $11.42 | $10.75 | 2,778,710 |
| 2018-01-29 | $11.35 | $11.45 | $11.10 | $11.17 | $10.51 | 2,319,450 |
| 2018-01-26 | $11.52 | $11.59 | $11.31 | $11.42 | $10.75 | 2,403,220 |
| 2018-01-25 | $11.62 | $11.70 | $11.50 | $11.58 | $10.90 | 2,212,260 |
| 2018-01-24 | $11.55 | $11.64 | $11.38 | $11.62 | $10.93 | 2,738,530 |
| 2018-01-23 | $11.43 | $11.61 | $11.37 | $11.57 | $10.89 | 2,378,830 |
| 2018-01-22 | $11.31 | $11.46 | $11.23 | $11.42 | $10.75 | 2,171,550 |
| 2018-01-19 | $11.26 | $11.41 | $11.22 | $11.31 | $10.64 | 2,449,200 |
| 2018-01-18 | $11.47 | $11.50 | $11.18 | $11.26 | $10.60 | 4,024,110 |
| 2018-01-17 | $11.86 | $11.88 | $11.27 | $11.45 | $10.78 | 5,064,400 |
| 2018-01-16 | $11.85 | $12.04 | $11.74 | $11.86 | $11.16 | 2,800,140 |
| 2018-01-15 | $11.88 | $11.93 | $11.62 | $11.81 | $11.11 | 3,190,110 |
| 2018-01-12 | $12.17 | $12.21 | $11.80 | $11.87 | $11.17 | 4,386,120 |
| 2018-01-11 | $11.77 | $12.25 | $11.77 | $12.19 | $11.47 | 5,129,780 |
| 2018-01-10 | $12.01 | $12.09 | $11.70 | $11.75 | $11.06 | 4,594,690 |
| 2018-01-09 | $12.05 | $12.49 | $12.01 | $12.12 | $11.41 | 6,415,330 |
| 2018-01-08 | $11.78 | $11.88 | $11.67 | $11.86 | $11.16 | 2,874,030 |
| 2018-01-05 | $11.85 | $11.94 | $11.75 | $11.82 | $11.12 | 1,756,820 |
| 2018-01-04 | $11.96 | $11.99 | $11.73 | $11.85 | $11.15 | 4,508,560 |
| 2018-01-03 | $11.66 | $12.10 | $11.54 | $11.97 | $11.26 | 4,915,150 |
| 2018-01-02 | $11.49 | $11.76 | $11.41 | $11.65 | $10.96 | 4,386,970 |
| 2018-01-01 | $11.52 | $11.52 | $11.52 | $11.52 | $10.84 | 0 |
| 2017-12-29 | $11.35 | $11.60 | $11.16 | $11.52 | $10.84 | 4,902,450 |
| 2017-12-28 | $10.88 | $11.41 | $10.87 | $11.25 | $10.59 | 3,465,190 |
| 2017-12-27 | $10.88 | $11.08 | $10.82 | $10.93 | $10.29 | 1,998,690 |
| 2017-12-26 | $11.08 | $11.08 | $10.78 | $10.88 | $10.24 | 3,034,860 |
| 2017-12-25 | $10.97 | $11.18 | $10.96 | $11.08 | $10.43 | 2,573,860 |
| 2017-12-22 | $11.18 | $11.22 | $10.95 | $10.96 | $10.31 | 3,089,660 |
| 2017-12-21 | $11.21 | $11.28 | $11.07 | $11.18 | $10.52 | 1,850,060 |
| 2017-12-20 | $11.44 | $11.44 | $11.11 | $11.18 | $10.52 | 2,433,790 |
| 2017-12-19 | $11.43 | $11.49 | $11.32 | $11.40 | $10.73 | 2,649,970 |
| 2017-12-18 | $11.42 | $11.52 | $11.36 | $11.48 | $10.80 | 3,020,470 |
| 2017-12-15 | $11.25 | $11.44 | $11.20 | $11.40 | $10.73 | 3,182,430 |
| 2017-12-14 | $11.22 | $11.34 | $11.17 | $11.27 | $10.61 | 1,690,230 |
| 2017-12-13 | $11.18 | $11.30 | $11.09 | $11.29 | $10.62 | 3,043,190 |
| 2017-12-12 | $11.45 | $11.49 | $11.18 | $11.21 | $10.55 | 3,529,690 |
| 2017-12-11 | $11.35 | $11.51 | $11.30 | $11.50 | $10.82 | 3,875,510 |
| 2017-12-08 | $11.32 | $11.48 | $11.30 | $11.39 | $10.72 | 3,073,230 |
| 2017-12-07 | $11.54 | $11.57 | $11.28 | $11.32 | $10.65 | 2,535,520 |
| 2017-12-06 | $11.33 | $11.57 | $11.10 | $11.56 | $10.88 | 2,982,150 |
| 2017-12-05 | $11.58 | $11.73 | $11.25 | $11.31 | $10.64 | 2,443,300 |
| 2017-12-04 | $11.90 | $11.90 | $11.55 | $11.58 | $10.90 | 3,065,390 |
| 2017-12-01 | $11.94 | $12.14 | $11.83 | $11.90 | $11.20 | 2,965,940 |
| 2017-11-30 | $11.94 | $12.15 | $11.86 | $11.94 | $11.24 | 2,791,630 |
| 2017-11-29 | $11.99 | $12.09 | $11.60 | $11.92 | $11.22 | 3,755,300 |
| 2017-11-28 | $12.31 | $12.34 | $11.77 | $12.14 | $11.42 | 4,900,290 |
| 2017-11-27 | $12.65 | $12.81 | $12.20 | $12.32 | $11.59 | 3,801,400 |
| 2017-11-24 | $12.60 | $12.86 | $12.37 | $12.74 | $11.99 | 5,045,960 |
| 2017-11-23 | $12.94 | $13.05 | $12.50 | $12.60 | $11.86 | 6,082,900 |
| 2017-11-22 | $12.00 | $12.95 | $11.72 | $12.93 | $12.17 | 6,528,120 |
| 2017-11-21 | $12.25 | $12.46 | $11.93 | $12.00 | $11.29 | 3,486,300 |
| 2017-11-20 | $11.77 | $12.49 | $11.77 | $12.35 | $11.62 | 2,958,080 |
| 2017-11-17 | $12.63 | $12.74 | $12.20 | $12.32 | $11.59 | 3,611,290 |
| 2017-11-16 | $12.40 | $12.75 | $12.29 | $12.63 | $11.89 | 3,977,860 |
| 2017-11-15 | $12.63 | $12.98 | $12.39 | $12.43 | $11.70 | 5,353,630 |
| 2017-11-14 | $12.39 | $12.69 | $12.26 | $12.67 | $11.92 | 6,115,360 |
| 2017-11-13 | $12.53 | $12.65 | $12.20 | $12.37 | $11.64 | 4,546,900 |
| 2017-11-10 | $12.25 | $12.68 | $12.25 | $12.53 | $11.79 | 5,689,750 |
| 2017-11-09 | $11.88 | $12.38 | $11.87 | $12.34 | $11.61 | 6,340,560 |
| 2017-11-08 | $11.58 | $12.25 | $11.46 | $11.91 | $11.21 | 6,371,500 |
| 2017-11-07 | $11.45 | $11.72 | $11.35 | $11.56 | $10.88 | 3,010,040 |
| 2017-11-06 | $11.23 | $11.48 | $11.05 | $11.39 | $10.72 | 3,226,140 |
| 2017-11-03 | $11.50 | $11.54 | $11.18 | $11.27 | $10.61 | 2,746,860 |
| 2017-11-02 | $11.73 | $11.83 | $11.28 | $11.40 | $10.73 | 3,700,960 |
| 2017-11-01 | $11.90 | $11.96 | $11.70 | $11.75 | $11.06 | 3,344,610 |
| 2017-10-31 | $11.80 | $11.92 | $11.70 | $11.84 | $11.14 | 3,388,700 |
| 2017-10-30 | $12.57 | $12.57 | $11.74 | $11.76 | $11.07 | 6,034,080 |
| 2017-10-27 | $12.61 | $12.67 | $12.43 | $12.61 | $11.87 | 3,016,200 |
| 2017-10-26 | $12.50 | $12.74 | $12.48 | $12.67 | $11.92 | 2,692,620 |
| 2017-10-25 | $12.61 | $12.82 | $12.44 | $12.53 | $11.79 | 2,927,820 |
| 2017-10-24 | $12.79 | $12.95 | $12.45 | $12.62 | $11.88 | 3,414,350 |
| 2017-10-23 | $12.55 | $12.97 | $12.55 | $12.80 | $12.05 | 3,396,350 |
| 2017-10-20 | $12.28 | $12.62 | $12.28 | $12.53 | $11.79 | 2,546,000 |
| 2017-10-19 | $12.85 | $12.99 | $12.26 | $12.37 | $11.64 | 3,868,100 |
| 2017-10-18 | $13.17 | $13.19 | $12.82 | $12.85 | $12.09 | 4,539,150 |
| 2017-10-17 | $13.07 | $13.41 | $13.02 | $13.18 | $12.40 | 5,150,400 |
| 2017-10-16 | $13.23 | $13.47 | $12.97 | $13.21 | $12.43 | 7,418,720 |
| 2017-10-13 | $12.73 | $13.35 | $12.72 | $13.30 | $12.52 | 11,825,610 |
| 2017-10-12 | $12.78 | $12.95 | $12.73 | $12.77 | $12.02 | 4,742,670 |
| 2017-10-11 | $12.63 | $12.90 | $12.50 | $12.89 | $12.13 | 6,693,540 |
| 2017-10-10 | $12.81 | $12.81 | $12.50 | $12.69 | $11.94 | 5,306,460 |
| 2017-10-09 | $13.23 | $13.27 | $12.77 | $12.84 | $12.08 | 7,301,040 |
| 2017-10-06 | $12.99 | $12.99 | $12.99 | $12.99 | $12.22 | 0 |
| 2017-10-05 | $12.99 | $12.99 | $12.99 | $12.99 | $12.22 | 0 |
| 2017-10-04 | $12.99 | $12.99 | $12.99 | $12.99 | $12.22 | 0 |
| 2017-10-03 | $12.99 | $12.99 | $12.99 | $12.99 | $12.22 | 0 |
| 2017-10-02 | $12.99 | $12.99 | $12.99 | $12.99 | $12.22 | 0 |
| 2017-09-29 | $13.01 | $13.14 | $12.83 | $12.99 | $12.22 | 6,301,140 |
| 2017-09-28 | $12.98 | $13.14 | $12.77 | $12.95 | $12.19 | 7,710,360 |
| 2017-09-27 | $12.91 | $13.35 | $12.85 | $13.08 | $12.31 | 14,627,690 |
| 2017-09-26 | $12.20 | $12.96 | $12.20 | $12.82 | $12.06 | 11,993,520 |
| 2017-09-25 | $12.14 | $12.50 | $12.11 | $12.18 | $11.46 | 3,540,910 |
| 2017-09-22 | $12.27 | $12.27 | $12.07 | $12.20 | $11.48 | 2,151,910 |
| 2017-09-21 | $12.49 | $12.54 | $12.12 | $12.20 | $11.48 | 3,368,340 |
| 2017-09-20 | $12.49 | $12.57 | $12.30 | $12.49 | $11.75 | 4,050,600 |
| 2017-09-19 | $12.40 | $12.57 | $12.30 | $12.42 | $11.69 | 3,608,290 |
| 2017-09-18 | $12.24 | $12.42 | $12.08 | $12.38 | $11.65 | 2,571,070 |
| 2017-09-15 | $12.40 | $12.54 | $12.15 | $12.23 | $11.51 | 3,677,380 |
| 2017-09-14 | $12.62 | $12.62 | $12.36 | $12.40 | $11.67 | 4,548,530 |
| 2017-09-13 | $12.18 | $12.65 | $12.14 | $12.64 | $11.89 | 7,546,770 |
| 2017-09-12 | $12.36 | $12.44 | $12.12 | $12.19 | $11.47 | 4,198,500 |
| 2017-09-11 | $12.00 | $12.35 | $11.96 | $12.31 | $11.58 | 5,056,120 |
| 2017-09-08 | $11.94 | $12.09 | $11.87 | $12.01 | $11.30 | 2,311,890 |
| 2017-09-07 | $12.12 | $12.20 | $11.93 | $11.94 | $11.24 | 2,875,520 |
| 2017-09-06 | $11.95 | $12.15 | $11.93 | $12.11 | $11.40 | 2,885,450 |
| 2017-09-05 | $12.11 | $12.21 | $11.98 | $12.01 | $11.30 | 2,746,180 |
| 2017-09-04 | $12.04 | $12.15 | $11.92 | $12.13 | $11.41 | 4,646,810 |
| 2017-09-01 | $11.83 | $12.10 | $11.72 | $12.04 | $11.33 | 5,829,660 |
| 2017-08-31 | $11.80 | $11.83 | $11.72 | $11.76 | $11.07 | 1,765,660 |
| 2017-08-30 | $11.76 | $11.83 | $11.61 | $11.81 | $11.11 | 1,951,140 |
| 2017-08-29 | $11.85 | $11.97 | $11.69 | $11.73 | $11.04 | 3,073,100 |
| 2017-08-28 | $11.71 | $11.86 | $11.70 | $11.85 | $11.15 | 3,884,410 |
| 2017-08-25 | $11.78 | $11.88 | $11.70 | $11.80 | $11.10 | 3,295,910 |
| 2017-08-24 | $11.63 | $11.85 | $11.55 | $11.80 | $11.10 | 2,886,890 |
| 2017-08-23 | $11.72 | $11.75 | $11.52 | $11.58 | $10.90 | 2,288,750 |
| 2017-08-22 | $11.75 | $11.90 | $11.65 | $11.72 | $11.03 | 3,209,880 |
| 2017-08-21 | $11.66 | $11.79 | $11.62 | $11.71 | $11.02 | 2,684,020 |
| 2017-08-18 | $11.82 | $11.82 | $11.63 | $11.67 | $10.98 | 2,917,920 |
| 2017-08-17 | $12.10 | $12.18 | $11.84 | $11.95 | $11.25 | 2,926,760 |
| 2017-08-16 | $11.66 | $12.13 | $11.66 | $12.03 | $11.32 | 4,375,860 |
| 2017-08-15 | $11.60 | $11.77 | $11.60 | $11.71 | $11.02 | 1,398,760 |
| 2017-08-14 | $11.53 | $11.78 | $11.50 | $11.68 | $10.99 | 1,930,380 |
| 2017-08-11 | $11.80 | $11.94 | $11.54 | $11.56 | $10.88 | 3,700,480 |
| 2017-08-10 | $12.10 | $12.10 | $11.70 | $11.95 | $11.25 | 3,423,150 |
| 2017-08-09 | $11.86 | $12.15 | $11.72 | $12.14 | $11.42 | 4,619,950 |
| 2017-08-08 | $11.88 | $12.19 | $11.80 | $11.85 | $11.15 | 4,546,300 |
| 2017-08-07 | $11.52 | $11.95 | $11.52 | $11.94 | $11.24 | 3,031,280 |
| 2017-08-04 | $11.89 | $12.04 | $11.62 | $11.63 | $10.94 | 2,862,830 |
| 2017-08-03 | $11.60 | $11.93 | $11.45 | $11.89 | $11.19 | 3,233,320 |
| 2017-08-02 | $11.81 | $12.08 | $11.63 | $11.67 | $10.98 | 4,113,670 |
| 2017-08-01 | $12.13 | $12.15 | $11.76 | $11.86 | $11.16 | 3,927,280 |
| 2017-07-31 | $11.95 | $12.20 | $11.81 | $12.19 | $11.47 | 4,676,540 |
| 2017-07-28 | $12.07 | $12.07 | $11.72 | $11.94 | $11.24 | 3,881,140 |
| 2017-07-27 | $12.45 | $12.45 | $11.83 | $11.94 | $11.24 | 7,807,650 |
| 2017-07-26 | $11.20 | $12.18 | $11.12 | $12.08 | $11.37 | 5,107,510 |
| 2017-07-25 | $11.20 | $11.30 | $11.02 | $11.10 | $10.45 | 2,093,980 |
| 2017-07-24 | $11.15 | $11.31 | $11.11 | $11.27 | $10.61 | 2,172,580 |
| 2017-07-21 | $11.50 | $11.55 | $11.15 | $11.18 | $10.52 | 2,104,070 |
| 2017-07-20 | $11.67 | $11.73 | $11.50 | $11.54 | $10.86 | 2,322,870 |
| 2017-07-19 | $11.10 | $11.75 | $11.02 | $11.73 | $11.04 | 3,033,950 |
| 2017-07-18 | $11.06 | $11.23 | $10.72 | $11.15 | $10.49 | 1,741,800 |
| 2017-07-17 | $11.67 | $11.77 | $10.53 | $11.07 | $10.42 | 2,547,400 |
| 2017-07-14 | $11.90 | $11.90 | $11.65 | $11.67 | $10.98 | 1,410,150 |
| 2017-07-13 | $11.70 | $11.96 | $11.70 | $11.90 | $11.20 | 2,365,590 |
| 2017-07-12 | $11.78 | $11.85 | $11.59 | $11.75 | $11.06 | 2,237,260 |
| 2017-07-11 | $11.95 | $12.05 | $11.78 | $11.80 | $11.10 | 2,230,290 |
| 2017-07-10 | $12.18 | $12.35 | $11.98 | $12.00 | $11.29 | 3,264,350 |
| 2017-07-07 | $12.01 | $12.30 | $11.91 | $12.29 | $11.57 | 3,427,990 |
| 2017-07-06 | $11.98 | $12.43 | $11.98 | $12.13 | $11.41 | 5,307,320 |
| 2017-07-05 | $11.47 | $11.94 | $11.47 | $11.92 | $11.22 | 4,349,320 |
| 2017-07-04 | $11.43 | $11.66 | $11.35 | $11.46 | $10.78 | 1,927,400 |
| 2017-07-03 | $11.36 | $11.45 | $11.15 | $11.43 | $10.76 | 1,681,010 |
| 2017-06-30 | $11.36 | $11.48 | $11.31 | $11.36 | $10.69 | 1,315,410 |
| 2017-06-29 | $11.33 | $11.49 | $11.29 | $11.40 | $10.73 | 989,140 |
| 2017-06-28 | $11.39 | $11.44 | $11.29 | $11.33 | $10.66 | 1,135,160 |
| 2017-06-27 | $11.34 | $11.47 | $11.32 | $11.45 | $10.78 | 1,471,710 |
| 2017-06-26 | $11.15 | $11.39 | $11.15 | $11.33 | $10.66 | 1,813,650 |
| 2017-06-23 | $10.92 | $11.16 | $10.92 | $11.11 | $10.46 | 1,502,670 |
| 2017-06-22 | $11.22 | $11.29 | $11.00 | $11.01 | $10.36 | 1,437,310 |
| 2017-06-21 | $11.20 | $11.32 | $11.08 | $11.23 | $10.57 | 1,060,950 |
| 2017-06-20 | $11.14 | $11.32 | $11.12 | $11.20 | $10.54 | 1,572,550 |
| 2017-06-19 | $11.08 | $11.18 | $11.01 | $11.14 | $10.48 | 1,074,350 |
| 2017-06-16 | $11.09 | $11.22 | $11.00 | $11.11 | $10.46 | 1,299,100 |
| 2017-06-15 | $10.84 | $11.09 | $10.84 | $11.06 | $10.41 | 1,955,930 |
| 2017-06-14 | $10.81 | $10.87 | $10.76 | $10.84 | $10.20 | 922,320 |
| 2017-06-13 | $10.63 | $10.87 | $10.56 | $10.83 | $10.19 | 1,135,140 |
| 2017-06-12 | $10.97 | $10.97 | $10.63 | $10.65 | $10.02 | 1,338,760 |
| 2017-06-09 | $10.85 | $10.98 | $10.82 | $10.97 | $10.32 | 1,092,000 |
| 2017-06-08 | $10.96 | $11.06 | $10.85 | $10.88 | $10.24 | 1,481,660 |
| 2017-06-07 | $10.71 | $11.00 | $10.66 | $10.96 | $10.31 | 1,518,100 |
| 2017-06-06 | $10.67 | $10.72 | $10.52 | $10.72 | $10.09 | 759,990 |
| 2017-06-05 | $10.58 | $10.71 | $10.54 | $10.66 | $10.03 | 1,139,220 |
| 2017-06-02 | $10.58 | $10.60 | $10.31 | $10.58 | $9.96 | 1,221,040 |
| 2017-06-01 | $10.57 | $10.72 | $10.51 | $10.55 | $9.93 | 1,311,780 |
| 2017-05-31 | $10.98 | $11.22 | $10.69 | $10.70 | $10.07 | 1,871,430 |
| 2017-05-30 | $10.86 | $10.86 | $10.86 | $10.86 | $10.22 | 0 |
| 2017-05-29 | $10.86 | $10.86 | $10.86 | $10.86 | $10.22 | 0 |
| 2017-05-26 | $10.96 | $11.09 | $10.75 | $10.86 | $10.22 | 1,209,320 |
| 2017-05-25 | $10.82 | $10.92 | $10.53 | $10.87 | $10.23 | 1,389,910 |
| 2017-05-24 | $10.77 | $10.92 | $10.45 | $10.76 | $10.13 | 1,620,890 |
| 2017-05-23 | $11.15 | $11.53 | $10.73 | $10.85 | $10.13 | 1,755,610 |
| 2017-05-22 | $11.81 | $11.81 | $11.26 | $11.31 | $10.55 | 1,378,640 |
| 2017-05-19 | $11.96 | $11.96 | $11.56 | $11.70 | $10.92 | 807,540 |
| 2017-05-18 | $11.55 | $12.02 | $11.54 | $11.69 | $10.91 | 2,258,470 |
| 2017-05-17 | $11.60 | $11.84 | $11.50 | $11.69 | $10.91 | 1,307,810 |
| 2017-05-16 | $11.33 | $11.64 | $10.30 | $11.63 | $10.85 | 2,324,210 |
| 2017-05-15 | $11.55 | $11.55 | $11.37 | $11.44 | $10.68 | 1,034,790 |
| 2017-05-12 | $11.53 | $11.69 | $11.36 | $11.43 | $10.67 | 1,256,280 |
| 2017-05-11 | $11.80 | $11.92 | $11.32 | $11.64 | $10.86 | 1,849,170 |
| 2017-05-10 | $12.12 | $12.29 | $11.86 | $11.92 | $11.12 | 1,516,780 |
| 2017-05-09 | $12.11 | $12.29 | $12.10 | $12.22 | $11.40 | 1,161,240 |
| 2017-05-08 | $12.12 | $12.33 | $12.06 | $12.15 | $11.34 | 1,089,570 |
| 2017-05-05 | $12.29 | $12.44 | $12.15 | $12.16 | $11.35 | 1,505,010 |
| 2017-05-04 | $12.45 | $12.49 | $12.22 | $12.24 | $11.42 | 2,009,260 |
| 2017-05-03 | $12.50 | $12.61 | $12.42 | $12.54 | $11.70 | 1,519,890 |
| 2017-05-02 | $12.50 | $12.64 | $12.42 | $12.55 | $11.71 | 1,779,360 |
| 2017-05-01 | $12.47 | $12.47 | $12.47 | $12.47 | $11.64 | 0 |
| 2017-04-28 | $12.26 | $12.49 | $12.15 | $12.47 | $11.64 | 1,616,060 |
| 2017-04-27 | $12.08 | $12.33 | $11.82 | $12.26 | $11.44 | 1,747,480 |
| 2017-04-26 | $12.11 | $12.23 | $12.09 | $12.12 | $11.31 | 1,195,430 |
| 2017-04-25 | $11.90 | $12.24 | $11.79 | $12.13 | $11.32 | 1,984,400 |
| 2017-04-24 | $12.52 | $12.53 | $11.85 | $11.91 | $11.11 | 2,113,320 |
| 2017-04-21 | $12.42 | $12.53 | $12.40 | $12.52 | $11.68 | 1,309,260 |
| 2017-04-20 | $12.40 | $12.60 | $12.28 | $12.41 | $11.58 | 1,918,510 |
| 2017-04-19 | $12.83 | $12.83 | $12.29 | $12.40 | $11.57 | 3,418,200 |
| 2017-04-18 | $13.06 | $13.27 | $12.81 | $12.83 | $11.97 | 1,808,470 |
| 2017-04-17 | $13.09 | $13.14 | $12.83 | $13.10 | $12.23 | 2,406,040 |
| 2017-04-14 | $13.30 | $13.40 | $13.08 | $13.09 | $12.22 | 2,169,600 |
| 2017-04-13 | $13.45 | $13.56 | $13.33 | $13.34 | $12.45 | 1,631,400 |
| 2017-04-12 | $13.27 | $13.54 | $13.09 | $13.43 | $12.53 | 3,521,340 |
| 2017-04-11 | $13.30 | $13.39 | $13.00 | $13.25 | $12.37 | 4,459,470 |
| 2017-04-10 | $13.80 | $13.80 | $13.30 | $13.30 | $12.41 | 4,526,070 |
| 2017-04-07 | $13.83 | $13.92 | $13.72 | $13.80 | $12.88 | 2,234,460 |
| 2017-04-06 | $13.94 | $13.94 | $13.63 | $13.83 | $12.91 | 2,581,900 |
| 2017-04-05 | $13.63 | $13.93 | $13.62 | $13.91 | $12.98 | 2,565,430 |
| 2017-04-04 | $13.62 | $13.62 | $13.62 | $13.62 | $12.71 | 0 |
| 2017-04-03 | $13.62 | $13.62 | $13.62 | $13.62 | $12.71 | 0 |
| 2017-03-31 | $13.69 | $13.80 | $13.53 | $13.62 | $12.71 | 2,031,170 |
| 2017-03-30 | $14.00 | $14.12 | $13.52 | $13.61 | $12.70 | 4,601,340 |
| 2017-03-29 | $14.10 | $14.23 | $13.94 | $14.05 | $13.11 | 3,171,160 |
| 2017-03-28 | $14.48 | $14.50 | $14.03 | $14.09 | $13.15 | 6,924,080 |
| 2017-03-27 | $14.88 | $15.04 | $14.59 | $14.70 | $13.72 | 4,977,230 |
| 2017-03-24 | $14.85 | $15.07 | $14.80 | $14.89 | $13.90 | 4,710,740 |
| 2017-03-23 | $14.74 | $15.03 | $14.55 | $15.00 | $14.00 | 7,659,400 |
| 2017-03-22 | $14.60 | $14.68 | $14.43 | $14.63 | $13.65 | 4,299,920 |
| 2017-03-21 | $15.05 | $15.06 | $14.64 | $14.73 | $13.75 | 6,483,550 |
| 2017-03-20 | $14.74 | $15.09 | $14.60 | $15.02 | $14.02 | 6,666,850 |
| 2017-03-17 | $14.70 | $15.30 | $14.61 | $14.74 | $13.76 | 9,095,900 |
| 2017-03-16 | $14.59 | $14.87 | $14.57 | $14.66 | $13.68 | 5,432,100 |
| 2017-03-15 | $14.66 | $14.73 | $14.52 | $14.58 | $13.61 | 5,327,090 |
| 2017-03-14 | $14.19 | $15.05 | $14.18 | $14.76 | $13.77 | 11,944,970 |
| 2017-03-13 | $13.78 | $14.14 | $13.76 | $14.14 | $13.20 | 3,187,280 |
| 2017-03-10 | $14.07 | $14.18 | $13.77 | $13.80 | $12.88 | 3,832,890 |
| 2017-03-09 | $14.40 | $14.40 | $14.06 | $14.12 | $13.18 | 3,717,580 |
| 2017-03-08 | $14.43 | $14.57 | $14.29 | $14.41 | $13.45 | 5,045,260 |
| 2017-03-07 | $14.25 | $14.42 | $14.21 | $14.38 | $13.42 | 4,318,360 |
| 2017-03-06 | $14.02 | $14.23 | $14.02 | $14.21 | $13.26 | 2,971,960 |
| 2017-03-03 | $14.12 | $14.15 | $13.98 | $14.04 | $13.10 | 3,396,510 |
| 2017-03-02 | $14.26 | $14.42 | $14.15 | $14.18 | $13.23 | 3,623,240 |
| 2017-03-01 | $14.12 | $14.35 | $14.06 | $14.26 | $13.31 | 3,977,410 |
| 2017-02-28 | $14.08 | $14.25 | $13.96 | $14.14 | $13.20 | 3,987,930 |
| 2017-02-27 | $14.32 | $14.48 | $14.15 | $14.18 | $13.23 | 4,032,660 |
| 2017-02-24 | $14.35 | $14.45 | $14.26 | $14.39 | $13.43 | 4,122,080 |
| 2017-02-23 | $14.24 | $14.46 | $14.21 | $14.45 | $13.49 | 5,978,610 |
| 2017-02-22 | $14.37 | $14.47 | $14.13 | $14.34 | $13.38 | 5,069,490 |
| 2017-02-21 | $14.30 | $14.45 | $14.13 | $14.37 | $13.41 | 5,200,780 |
| 2017-02-20 | $13.89 | $14.35 | $13.85 | $14.30 | $13.35 | 6,061,160 |
| 2017-02-17 | $14.35 | $14.52 | $13.94 | $13.98 | $13.05 | 8,172,910 |
| 2017-02-16 | $14.33 | $14.53 | $14.22 | $14.36 | $13.40 | 7,750,950 |
| 2017-02-15 | $14.99 | $14.99 | $14.30 | $14.37 | $13.41 | 14,450,390 |
| 2017-02-14 | $15.02 | $15.24 | $14.85 | $15.17 | $14.16 | 10,303,480 |
| 2017-02-13 | $15.59 | $15.96 | $15.08 | $15.17 | $14.16 | 18,291,130 |
| 2017-02-10 | $14.89 | $15.42 | $14.63 | $15.37 | $14.34 | 18,921,390 |
| 2017-02-09 | $15.13 | $15.35 | $14.88 | $14.98 | $13.98 | 14,089,610 |
| 2017-02-08 | $15.14 | $15.19 | $14.90 | $15.16 | $14.15 | 13,154,840 |
| 2017-02-07 | $14.68 | $15.27 | $14.48 | $15.25 | $14.23 | 19,483,110 |
| 2017-02-06 | $14.61 | $14.82 | $14.31 | $14.79 | $13.80 | 11,906,190 |
| 2017-02-03 | $14.90 | $14.90 | $14.42 | $14.59 | $13.62 | 10,316,960 |
| 2017-02-02 | $14.82 | $14.82 | $14.82 | $14.82 | $13.83 | 0 |
| 2017-02-01 | $14.82 | $14.82 | $14.82 | $14.82 | $13.83 | 0 |
| 2017-01-31 | $14.82 | $14.82 | $14.82 | $14.82 | $13.83 | 0 |
| 2017-01-30 | $14.82 | $14.82 | $14.82 | $14.82 | $13.83 | 0 |
| 2017-01-27 | $14.82 | $14.82 | $14.82 | $14.82 | $13.83 | 0 |
| 2017-01-26 | $14.60 | $14.99 | $14.36 | $14.82 | $13.83 | 11,456,110 |
| 2017-01-25 | $14.43 | $15.55 | $14.23 | $14.72 | $13.74 | 17,794,230 |
| 2017-01-24 | $14.78 | $14.85 | $14.13 | $14.57 | $13.60 | 12,666,800 |
| 2017-01-23 | $14.90 | $15.09 | $14.61 | $14.87 | $13.88 | 14,692,090 |
| 2017-01-20 | $14.66 | $15.35 | $14.39 | $15.05 | $14.05 | 21,008,040 |
| 2017-01-19 | $14.80 | $15.27 | $14.29 | $14.64 | $13.66 | 23,562,630 |
| 2017-01-18 | $13.60 | $15.18 | $13.50 | $15.18 | $14.17 | 27,513,740 |
| 2017-01-17 | $13.18 | $13.89 | $12.94 | $13.80 | $12.88 | 18,146,610 |
| 2017-01-16 | $14.13 | $14.30 | $12.91 | $13.40 | $12.51 | 20,056,660 |
| 2017-01-13 | $15.31 | $15.40 | $14.12 | $14.34 | $13.38 | 32,183,140 |
| 2017-01-12 | $15.28 | $16.14 | $15.17 | $15.69 | $14.64 | 41,269,460 |
| 2017-01-11 | $13.33 | $14.67 | $13.00 | $14.67 | $13.69 | 15,958,960 |
| 2017-01-10 | $13.49 | $13.79 | $13.33 | $13.34 | $12.45 | 2,730,720 |
| 2017-01-09 | $13.35 | $13.56 | $13.15 | $13.49 | $12.59 | 2,265,820 |
| 2017-01-06 | $13.41 | $13.94 | $13.32 | $13.43 | $12.53 | 2,144,930 |
| 2017-01-05 | $13.39 | $13.55 | $13.32 | $13.40 | $12.51 | 1,624,760 |
| 2017-01-04 | $13.31 | $13.50 | $13.29 | $13.39 | $12.50 | 1,680,720 |
| 2017-01-03 | $13.01 | $13.58 | $13.01 | $13.37 | $12.48 | 2,932,170 |
| 2017-01-02 | $13.07 | $13.07 | $13.07 | $13.07 | $12.20 | 0 |
| 2016-12-30 | $12.85 | $13.20 | $12.83 | $13.07 | $12.20 | 1,879,120 |
| 2016-12-29 | $12.83 | $13.03 | $12.76 | $12.92 | $12.06 | 1,260,800 |
| 2016-12-28 | $12.88 | $12.95 | $12.78 | $12.86 | $12.00 | 1,070,400 |
| 2016-12-27 | $12.96 | $13.08 | $12.77 | $12.84 | $11.98 | 1,342,170 |
| 2016-12-26 | $12.83 | $13.04 | $12.66 | $12.96 | $12.09 | 2,011,550 |
| 2016-12-23 | $12.80 | $13.24 | $12.77 | $12.93 | $12.07 | 1,788,320 |
| 2016-12-22 | $12.92 | $13.01 | $12.76 | $12.89 | $12.03 | 1,200,610 |
| 2016-12-21 | $12.63 | $13.05 | $12.63 | $13.02 | $12.15 | 2,807,010 |
| 2016-12-20 | $12.59 | $12.78 | $12.50 | $12.73 | $11.88 | 2,124,070 |
| 2016-12-19 | $12.39 | $12.59 | $12.31 | $12.55 | $11.71 | 1,414,520 |
| 2016-12-16 | $12.38 | $12.62 | $12.08 | $12.39 | $11.56 | 1,768,460 |
| 2016-12-15 | $12.45 | $12.64 | $12.34 | $12.43 | $11.60 | 1,229,920 |
| 2016-12-14 | $12.52 | $12.63 | $12.33 | $12.45 | $11.62 | 1,139,430 |
| 2016-12-13 | $12.30 | $12.59 | $12.29 | $12.52 | $11.68 | 1,251,120 |
| 2016-12-12 | $13.16 | $13.20 | $12.25 | $12.56 | $11.72 | 3,454,090 |
| 2016-12-09 | $13.36 | $13.39 | $13.00 | $13.14 | $12.26 | 1,553,310 |
| 2016-12-08 | $13.19 | $13.45 | $13.16 | $13.36 | $12.47 | 2,634,820 |
| 2016-12-07 | $13.00 | $13.40 | $13.00 | $13.22 | $12.34 | 2,295,630 |
| 2016-12-06 | $13.12 | $13.40 | $13.02 | $13.02 | $12.15 | 1,667,730 |
| 2016-12-05 | $12.97 | $13.20 | $12.89 | $13.17 | $12.29 | 1,875,880 |
| 2016-12-02 | $13.47 | $13.51 | $13.10 | $13.13 | $12.25 | 3,093,890 |
| 2016-12-01 | $13.43 | $13.57 | $13.26 | $13.55 | $12.65 | 2,475,910 |
| 2016-11-30 | $13.88 | $13.98 | $13.41 | $13.43 | $12.53 | 3,766,860 |
| 2016-11-29 | $13.61 | $14.15 | $13.61 | $13.96 | $13.03 | 5,159,420 |
| 2016-11-28 | $13.69 | $13.84 | $13.60 | $13.71 | $12.79 | 3,011,390 |
| 2016-11-25 | $14.00 | $14.02 | $13.50 | $13.79 | $12.87 | 3,589,150 |
| 2016-11-24 | $14.34 | $14.40 | $13.70 | $13.92 | $12.99 | 4,462,220 |
| 2016-11-23 | $13.97 | $14.56 | $13.96 | $14.17 | $13.22 | 6,450,170 |
| 2016-11-22 | $13.91 | $14.04 | $13.71 | $14.03 | $13.09 | 4,786,080 |
| 2016-11-21 | $13.65 | $13.88 | $13.60 | $13.81 | $12.89 | 3,665,260 |
| 2016-11-18 | $13.60 | $13.95 | $13.51 | $13.75 | $12.83 | 3,874,720 |
| 2016-11-17 | $13.63 | $13.67 | $13.50 | $13.60 | $12.69 | 2,022,010 |
| 2016-11-16 | $13.84 | $13.90 | $13.55 | $13.58 | $12.67 | 3,204,640 |
| 2016-11-15 | $13.84 | $13.95 | $13.72 | $13.85 | $12.93 | 3,819,440 |
| 2016-11-14 | $13.98 | $13.98 | $13.75 | $13.96 | $13.03 | 6,298,150 |
| 2016-11-11 | $13.57 | $14.15 | $13.33 | $14.07 | $13.13 | 9,260,870 |
| 2016-11-10 | $13.80 | $13.99 | $13.57 | $13.64 | $12.73 | 6,295,570 |
| 2016-11-09 | $13.51 | $13.80 | $13.22 | $13.56 | $12.65 | 5,550,770 |
| 2016-11-08 | $13.53 | $13.74 | $13.42 | $13.60 | $12.69 | 3,970,790 |
| 2016-11-07 | $13.90 | $13.99 | $13.42 | $13.53 | $12.63 | 6,319,550 |
| 2016-11-04 | $13.08 | $13.67 | $13.03 | $13.66 | $12.75 | 7,278,190 |
| 2016-11-03 | $13.18 | $13.43 | $13.06 | $13.11 | $12.23 | 4,827,830 |
| 2016-11-02 | $12.96 | $13.33 | $12.93 | $13.29 | $12.40 | 5,547,790 |
| 2016-11-01 | $12.92 | $13.07 | $12.86 | $13.02 | $12.15 | 3,688,350 |
| 2016-10-31 | $13.04 | $13.04 | $12.75 | $12.95 | $12.09 | 0 |
| 2016-10-28 | $13.28 | $13.28 | $13.03 | $13.08 | $12.21 | 3,480,610 |
| 2016-10-27 | $13.13 | $13.25 | $13.09 | $13.16 | $12.28 | 2,138,790 |
| 2016-10-26 | $13.30 | $13.42 | $13.07 | $13.11 | $12.23 | 3,436,870 |
| 2016-10-25 | $13.38 | $13.40 | $13.20 | $13.24 | $12.36 | 3,624,120 |
| 2016-10-24 | $13.21 | $13.55 | $13.20 | $13.44 | $12.54 | 7,509,490 |
| 2016-10-21 | $13.23 | $13.23 | $12.85 | $12.99 | $12.12 | 3,294,150 |
| 2016-10-20 | $13.30 | $13.35 | $13.09 | $13.22 | $12.34 | 2,878,230 |
| 2016-10-19 | $13.40 | $13.53 | $13.16 | $13.27 | $12.38 | 4,621,770 |
| 2016-10-18 | $13.27 | $13.40 | $13.03 | $13.39 | $12.50 | 5,474,800 |
| 2016-10-17 | $13.19 | $13.35 | $13.00 | $13.28 | $12.39 | 5,291,280 |
| 2016-10-14 | $13.36 | $13.36 | $13.00 | $13.19 | $12.31 | 4,439,890 |
| 2016-10-13 | $13.45 | $13.45 | $13.21 | $13.39 | $12.50 | 4,359,730 |
| 2016-10-12 | $13.64 | $13.66 | $13.25 | $13.49 | $12.59 | 7,442,180 |
| 2016-10-11 | $13.21 | $13.67 | $13.16 | $13.63 | $12.72 | 13,485,570 |
| 2016-10-10 | $12.07 | $13.06 | $12.07 | $13.06 | $12.19 | 7,468,260 |
| 2016-10-07 | $11.87 | $11.87 | $11.87 | $11.87 | $11.08 | 0 |
| 2016-10-06 | $11.87 | $11.87 | $11.87 | $11.87 | $11.08 | 0 |
| 2016-10-05 | $11.87 | $11.87 | $11.87 | $11.87 | $11.08 | 0 |
| 2016-10-04 | $11.87 | $11.87 | $11.87 | $11.87 | $11.08 | 0 |
| 2016-10-03 | $11.87 | $11.87 | $11.87 | $11.87 | $11.08 | 0 |
| 2016-09-30 | $11.96 | $11.96 | $11.84 | $11.87 | $11.08 | 921,400 |
| 2016-09-29 | $11.80 | $12.00 | $11.80 | $11.86 | $11.07 | 1,290,110 |
| 2016-09-28 | $11.99 | $12.00 | $11.77 | $11.79 | $11.00 | 1,662,140 |
| 2016-09-27 | $12.05 | $12.05 | $11.80 | $11.93 | $11.13 | 1,726,950 |
| 2016-09-26 | $12.01 | $12.19 | $11.96 | $12.00 | $11.20 | 2,425,210 |
| 2016-09-23 | $12.15 | $12.22 | $12.07 | $12.14 | $11.33 | 1,672,460 |
| 2016-09-22 | $11.96 | $12.25 | $11.96 | $12.09 | $11.28 | 2,648,480 |
| 2016-09-21 | $11.88 | $11.96 | $11.85 | $11.92 | $11.12 | 1,613,570 |
| 2016-09-20 | $12.08 | $12.08 | $11.86 | $11.91 | $11.11 | 1,750,300 |
| 2016-09-19 | $11.95 | $12.07 | $11.87 | $12.07 | $11.26 | 1,805,690 |
| 2016-09-16 | $11.87 | $11.87 | $11.87 | $11.87 | $11.08 | 0 |
| 2016-09-15 | $11.87 | $11.87 | $11.87 | $11.87 | $11.08 | 0 |
| 2016-09-14 | $11.98 | $12.05 | $11.85 | $11.87 | $11.08 | 1,325,400 |
| 2016-09-13 | $11.92 | $12.13 | $11.92 | $12.03 | $11.23 | 1,395,350 |
| 2016-09-12 | $12.25 | $12.25 | $11.93 | $11.96 | $11.16 | 2,511,930 |
| 2016-09-09 | $12.40 | $12.43 | $12.30 | $12.35 | $11.53 | 2,029,050 |
| 2016-09-08 | $12.41 | $12.51 | $12.20 | $12.39 | $11.56 | 2,782,050 |
| 2016-09-07 | $12.40 | $12.59 | $12.35 | $12.42 | $11.59 | 2,688,620 |
| 2016-09-06 | $12.45 | $12.49 | $12.13 | $12.48 | $11.65 | 2,377,040 |
| 2016-09-05 | $12.24 | $12.47 | $12.21 | $12.38 | $11.55 | 2,489,800 |
| 2016-09-02 | $12.30 | $12.47 | $12.20 | $12.24 | $11.42 | 2,535,580 |
| 2016-09-01 | $12.73 | $12.73 | $12.21 | $12.48 | $11.65 | 3,119,370 |
| 2016-08-31 | $12.70 | $12.70 | $12.46 | $12.68 | $11.83 | 2,084,800 |
| 2016-08-30 | $12.53 | $12.78 | $12.53 | $12.59 | $11.75 | 2,212,270 |
| 2016-08-29 | $12.35 | $12.76 | $12.26 | $12.75 | $11.90 | 3,323,160 |
| 2016-08-26 | $12.20 | $12.45 | $12.20 | $12.33 | $11.51 | 1,612,060 |
| 2016-08-25 | $12.41 | $12.45 | $12.05 | $12.29 | $11.47 | 1,904,030 |
| 2016-08-24 | $12.47 | $12.56 | $12.36 | $12.39 | $11.56 | 1,275,700 |
| 2016-08-23 | $12.41 | $12.59 | $12.41 | $12.47 | $11.64 | 1,588,430 |
| 2016-08-22 | $12.70 | $12.82 | $12.41 | $12.45 | $11.62 | 2,630,090 |
| 2016-08-19 | $12.74 | $13.00 | $12.68 | $12.80 | $11.95 | 2,967,590 |
| 2016-08-18 | $12.83 | $12.83 | $12.50 | $12.61 | $11.77 | 2,412,860 |
| 2016-08-17 | $12.65 | $12.93 | $12.65 | $12.75 | $11.90 | 1,813,680 |
| 2016-08-16 | $12.60 | $12.85 | $12.53 | $12.73 | $11.88 | 2,547,260 |
| 2016-08-15 | $12.40 | $12.69 | $12.32 | $12.59 | $11.75 | 3,176,450 |
| 2016-08-12 | $12.08 | $12.41 | $12.08 | $12.40 | $11.57 | 2,393,630 |
| 2016-08-11 | $12.45 | $12.56 | $11.99 | $12.11 | $11.30 | 2,645,100 |
| 2016-08-10 | $12.47 | $12.66 | $12.45 | $12.55 | $11.71 | 3,628,210 |
| 2016-08-09 | $12.90 | $12.90 | $12.35 | $12.52 | $11.68 | 7,159,840 |
| 2016-08-08 | $12.37 | $12.92 | $12.36 | $12.71 | $11.86 | 3,632,250 |
| 2016-08-05 | $12.39 | $12.61 | $12.35 | $12.40 | $11.57 | 2,746,730 |
| 2016-08-04 | $12.42 | $12.55 | $12.25 | $12.39 | $11.56 | 2,797,330 |
| 2016-08-03 | $12.39 | $12.45 | $12.24 | $12.35 | $11.53 | 1,490,500 |
| 2016-08-02 | $12.28 | $12.55 | $12.13 | $12.32 | $11.50 | 2,483,510 |
| 2016-08-01 | $11.97 | $12.40 | $11.65 | $12.27 | $11.45 | 5,078,150 |
| 2016-07-29 | $12.26 | $12.26 | $11.82 | $12.05 | $11.25 | 4,680,220 |
| 2016-07-28 | $12.80 | $12.96 | $12.00 | $12.26 | $11.44 | 8,189,470 |
| 2016-07-27 | $13.74 | $13.80 | $12.60 | $12.83 | $11.97 | 4,715,290 |
| 2016-07-26 | $13.60 | $13.75 | $13.51 | $13.72 | $12.80 | 3,132,770 |
| 2016-07-25 | $13.46 | $13.62 | $13.31 | $13.60 | $12.69 | 3,162,680 |
| 2016-07-22 | $13.35 | $13.46 | $13.05 | $13.26 | $12.37 | 3,009,510 |
| 2016-07-21 | $13.44 | $13.56 | $13.30 | $13.30 | $12.41 | 2,795,110 |
| 2016-07-20 | $13.34 | $13.47 | $13.20 | $13.41 | $12.51 | 2,227,730 |
| 2016-07-19 | $13.43 | $13.51 | $13.04 | $13.26 | $12.37 | 3,461,790 |
| 2016-07-18 | $13.64 | $13.64 | $13.38 | $13.43 | $12.53 | 3,365,380 |
| 2016-07-15 | $13.70 | $13.80 | $13.45 | $13.79 | $12.87 | 3,725,840 |
| 2016-07-14 | $13.60 | $13.75 | $13.52 | $13.74 | $12.82 | 3,915,440 |
| 2016-07-13 | $13.88 | $13.90 | $13.46 | $13.67 | $12.76 | 5,319,610 |
| 2016-07-12 | $14.01 | $14.07 | $13.32 | $13.84 | $12.92 | 6,039,820 |
| 2016-07-11 | $14.00 | $14.24 | $13.90 | $14.06 | $13.12 | 6,587,620 |
| 2016-07-08 | $14.33 | $14.35 | $13.80 | $13.96 | $13.03 | 7,958,740 |
| 2016-07-07 | $13.90 | $14.50 | $13.81 | $14.39 | $13.43 | 10,576,560 |
| 2016-07-06 | $13.63 | $13.98 | $13.31 | $13.94 | $13.01 | 9,003,050 |
| 2016-07-05 | $13.82 | $14.24 | $13.45 | $13.62 | $12.71 | 8,087,090 |
| 2016-07-04 | $13.50 | $14.29 | $13.36 | $13.82 | $12.90 | 11,050,390 |
| 2016-07-01 | $13.68 | $13.82 | $13.32 | $13.55 | $12.65 | 6,329,790 |
| 2016-06-30 | $13.61 | $13.97 | $13.35 | $13.41 | $12.51 | 9,762,450 |
| 2016-06-29 | $14.05 | $14.05 | $13.15 | $13.49 | $12.59 | 14,824,620 |
| 2016-06-28 | $12.33 | $13.50 | $12.31 | $13.50 | $12.60 | 14,013,370 |
| 2016-06-27 | $11.72 | $12.34 | $11.72 | $12.27 | $11.45 | 6,383,390 |
| 2016-06-24 | $12.10 | $12.14 | $11.51 | $11.94 | $11.14 | 7,680,270 |
| 2016-06-23 | $12.37 | $12.88 | $12.13 | $12.22 | $11.40 | 9,465,290 |
| 2016-06-22 | $12.49 | $12.50 | $11.97 | $12.40 | $11.57 | 7,933,290 |
| 2016-06-21 | $12.49 | $12.70 | $12.03 | $12.24 | $11.42 | 16,960,100 |
| 2016-06-20 | $10.95 | $11.95 | $10.89 | $11.95 | $11.15 | 12,559,910 |
| 2016-06-17 | $10.80 | $11.04 | $10.76 | $10.86 | $10.14 | 3,130,990 |
| 2016-06-16 | $10.99 | $11.16 | $10.80 | $10.84 | $10.12 | 3,905,390 |
| 2016-06-15 | $10.11 | $10.95 | $10.10 | $10.94 | $10.21 | 3,982,130 |
| 2016-06-14 | $10.35 | $10.49 | $10.18 | $10.28 | $9.59 | 2,445,810 |
| 2016-06-13 | $10.64 | $10.69 | $10.46 | $10.46 | $9.76 | 3,774,980 |
| 2016-06-10 | $10.77 | $10.77 | $10.77 | $10.77 | $10.05 | 0 |
| 2016-06-09 | $10.77 | $10.77 | $10.77 | $10.77 | $10.05 | 0 |
| 2016-06-08 | $10.92 | $10.99 | $10.65 | $10.77 | $10.05 | 2,754,000 |
| 2016-06-07 | $10.95 | $11.02 | $10.74 | $10.96 | $10.23 | 2,928,750 |
| 2016-06-06 | $10.85 | $11.06 | $10.85 | $10.93 | $10.20 | 2,767,150 |
| 2016-06-03 | $11.02 | $11.12 | $10.80 | $10.96 | $10.23 | 5,010,710 |
| 2016-06-02 | $10.73 | $11.10 | $10.66 | $11.09 | $10.35 | 5,747,740 |
| 2016-06-01 | $10.58 | $10.58 | $10.58 | $10.58 | $9.87 | 0 |
| 2016-05-31 | $10.21 | $10.64 | $10.21 | $10.58 | $9.87 | 3,975,830 |
| 2016-05-30 | $10.10 | $10.37 | $10.10 | $10.20 | $9.52 | 2,626,540 |
| 2016-05-27 | $10.30 | $10.42 | $10.15 | $10.22 | $9.54 | 4,040,840 |
| 2016-05-26 | $11.00 | $11.00 | $10.30 | $10.51 | $9.81 | 6,539,430 |
| 2016-05-25 | $10.10 | $10.10 | $10.10 | $10.10 | $9.43 | 0 |
| 2016-05-24 | $10.10 | $10.10 | $10.10 | $10.10 | $9.43 | 0 |
| 2016-05-23 | $10.10 | $10.10 | $10.10 | $10.10 | $9.43 | 0 |
| 2016-05-20 | $10.10 | $10.10 | $10.10 | $10.10 | $9.43 | 0 |
| 2016-05-19 | $10.10 | $10.10 | $10.10 | $10.10 | $9.43 | 0 |
| 2016-05-18 | $10.56 | $10.56 | $9.95 | $10.10 | $9.43 | 4,234,740 |
| 2016-05-17 | $10.73 | $10.95 | $10.67 | $10.69 | $9.98 | 3,705,300 |
| 2016-05-16 | $10.70 | $10.83 | $10.32 | $10.78 | $10.06 | 4,646,150 |
| 2016-05-13 | $10.81 | $11.08 | $10.63 | $10.82 | $10.10 | 4,914,080 |
| 2016-05-12 | $10.50 | $11.48 | $10.30 | $11.13 | $10.39 | 7,229,390 |
| 2016-05-11 | $10.60 | $10.67 | $10.23 | $10.44 | $9.74 | 3,727,630 |
| 2016-05-10 | $10.71 | $10.82 | $10.38 | $10.44 | $9.74 | 4,136,440 |
| 2016-05-09 | $11.80 | $11.80 | $10.62 | $10.71 | $10.00 | 5,151,650 |
| 2016-05-06 | $12.20 | $12.48 | $11.30 | $11.60 | $10.83 | 6,520,300 |
| 2016-05-05 | $12.41 | $12.47 | $12.06 | $12.29 | $11.47 | 6,260,240 |
| 2016-05-04 | $12.21 | $12.65 | $12.15 | $12.39 | $11.56 | 9,739,790 |
| 2016-05-03 | $10.87 | $11.97 | $10.86 | $11.97 | $11.17 | 6,261,490 |
| 2016-05-02 | $10.88 | $10.88 | $10.88 | $10.88 | $10.15 | 0 |
| 2016-04-29 | $10.87 | $11.29 | $10.83 | $10.88 | $10.15 | 1,967,280 |
| 2016-04-28 | $11.15 | $11.33 | $10.66 | $10.95 | $10.22 | 2,771,690 |
| 2016-04-27 | $11.40 | $11.60 | $11.10 | $11.11 | $10.37 | 3,086,440 |
| 2016-04-26 | $11.31 | $11.63 | $11.15 | $11.51 | $10.74 | 4,089,940 |
| 2016-04-25 | $11.02 | $12.00 | $10.58 | $11.74 | $10.96 | 6,278,340 |
| 2016-04-22 | $11.78 | $12.35 | $11.42 | $11.54 | $10.77 | 3,217,610 |
| 2016-04-21 | $23.53 | $24.18 | $23.39 | $23.67 | $10.99 | 2,497,630 |
| 2016-04-20 | $25.10 | $25.45 | $23.04 | $23.53 | $10.92 | 2,380,460 |
| 2016-04-19 | $24.77 | $25.05 | $24.51 | $24.89 | $11.55 | 1,901,110 |
| 2016-04-18 | $25.99 | $26.06 | $24.00 | $24.75 | $11.49 | 3,561,100 |
| 2016-04-15 | $25.49 | $26.07 | $25.39 | $25.74 | $11.95 | 2,158,110 |
| 2016-04-14 | $25.57 | $25.79 | $25.01 | $25.56 | $11.87 | 2,038,350 |
| 2016-04-13 | $25.25 | $26.26 | $25.25 | $25.54 | $11.86 | 3,159,670 |
| 2016-04-12 | $25.38 | $25.60 | $24.60 | $25.25 | $11.72 | 2,069,150 |
| 2016-04-11 | $24.59 | $25.58 | $24.40 | $25.51 | $11.84 | 2,529,370 |
| 2016-04-08 | $25.12 | $25.25 | $24.00 | $24.34 | $11.30 | 2,430,260 |
| 2016-04-07 | $25.40 | $26.09 | $24.82 | $25.51 | $11.84 | 3,095,930 |
| 2016-04-06 | $24.42 | $25.55 | $24.18 | $25.41 | $11.80 | 2,747,560 |
| 2016-04-05 | $24.01 | $24.65 | $24.01 | $24.64 | $11.44 | 2,668,380 |
| 2016-04-04 | $23.91 | $23.91 | $23.91 | $23.91 | $11.10 | 0 |
| 2016-04-01 | $23.45 | $24.21 | $23.31 | $23.91 | $11.10 | 2,453,090 |
| 2016-03-31 | $23.47 | $23.68 | $23.26 | $23.44 | $10.88 | 2,071,450 |
| 2016-03-30 | $22.48 | $23.57 | $22.48 | $23.47 | $10.89 | 2,094,810 |
| 2016-03-29 | $22.74 | $22.94 | $22.17 | $22.36 | $10.38 | 1,712,360 |
| 2016-03-28 | $23.10 | $23.60 | $22.71 | $22.78 | $10.57 | 2,093,360 |
| 2016-03-25 | $23.00 | $23.23 | $22.55 | $23.02 | $10.69 | 2,082,720 |
| 2016-03-24 | $22.45 | $23.48 | $22.11 | $23.11 | $10.73 | 3,227,930 |
| 2016-03-23 | $22.67 | $22.83 | $22.25 | $22.66 | $10.52 | 2,085,430 |
| 2016-03-22 | $22.41 | $22.99 | $22.03 | $22.67 | $10.52 | 2,967,440 |
| 2016-03-21 | $21.78 | $22.72 | $21.67 | $22.57 | $10.48 | 4,628,620 |
| 2016-03-18 | $21.10 | $21.99 | $21.10 | $21.77 | $10.11 | 3,124,840 |
| 2016-03-17 | $20.76 | $21.50 | $20.60 | $21.22 | $9.85 | 2,234,170 |
| 2016-03-16 | $21.10 | $21.60 | $20.51 | $20.63 | $9.58 | 1,915,440 |
| 2016-03-15 | $21.00 | $22.15 | $20.91 | $21.37 | $9.92 | 3,032,660 |
| 2016-03-14 | $20.15 | $21.10 | $19.88 | $20.86 | $9.68 | 2,579,040 |
| 2016-03-11 | $19.50 | $20.20 | $19.50 | $19.80 | $9.19 | 1,376,550 |
| 2016-03-10 | $20.33 | $20.49 | $19.89 | $19.91 | $9.24 | 2,114,760 |
| 2016-03-09 | $21.25 | $21.25 | $19.93 | $20.12 | $9.34 | 2,672,370 |
| 2016-03-08 | $22.70 | $22.76 | $21.17 | $21.97 | $10.20 | 4,084,960 |
| 2016-03-07 | $22.22 | $23.20 | $21.76 | $22.83 | $10.60 | 8,117,510 |
| 2016-03-04 | $19.30 | $21.67 | $18.50 | $21.67 | $10.06 | 9,568,180 |
| 2016-03-03 | $19.60 | $21.00 | $19.22 | $19.70 | $9.14 | 7,122,240 |
| 2016-03-02 | $18.50 | $20.67 | $18.50 | $20.13 | $9.34 | 8,294,170 |
| 2016-03-01 | $20.13 | $20.13 | $20.13 | $20.13 | $9.34 | 766,600 |
| 2016-02-29 | $22.37 | $22.37 | $22.37 | $22.37 | $10.38 | 337,400 |
| 2016-02-26 | $24.85 | $24.85 | $24.85 | $24.85 | $11.54 | 0 |
| 2016-02-25 | $24.85 | $24.85 | $24.85 | $24.85 | $11.54 | 0 |
| 2016-02-24 | $24.85 | $24.85 | $24.85 | $24.85 | $11.54 | 0 |
| 2016-02-23 | $24.85 | $24.85 | $24.85 | $24.85 | $11.54 | 0 |
| 2016-02-22 | $24.85 | $24.85 | $24.85 | $24.85 | $11.54 | 0 |
| 2016-02-19 | $24.85 | $24.85 | $24.85 | $24.85 | $11.54 | 0 |
| 2016-02-18 | $24.85 | $24.85 | $24.85 | $24.85 | $11.54 | 0 |
| 2016-02-17 | $24.85 | $24.85 | $24.85 | $24.85 | $11.54 | 0 |
| 2016-02-16 | $24.85 | $24.85 | $24.85 | $24.85 | $11.54 | 0 |
| 2016-02-15 | $24.85 | $24.85 | $24.85 | $24.85 | $11.54 | 0 |
| 2016-02-12 | $24.85 | $24.85 | $24.85 | $24.85 | $11.54 | 0 |
| 2016-02-11 | $24.85 | $24.85 | $24.85 | $24.85 | $11.54 | 0 |
| 2016-02-10 | $24.85 | $24.85 | $24.85 | $24.85 | $11.54 | 0 |
| 2016-02-09 | $24.85 | $24.85 | $24.85 | $24.85 | $11.54 | 0 |
| 2016-02-08 | $24.85 | $24.85 | $24.85 | $24.85 | $11.54 | 0 |
| 2016-02-05 | $24.85 | $24.85 | $24.85 | $24.85 | $11.54 | 0 |
| 2016-02-04 | $24.85 | $24.85 | $24.85 | $24.85 | $11.54 | 0 |
| 2016-02-03 | $24.85 | $24.85 | $24.85 | $24.85 | $11.54 | 0 |
| 2016-02-02 | $24.85 | $24.85 | $24.85 | $24.85 | $11.54 | 0 |
| 2016-02-01 | $24.85 | $24.85 | $24.85 | $24.85 | $11.54 | 0 |
| 2016-01-29 | $24.85 | $24.85 | $24.85 | $24.85 | $11.54 | 0 |
| 2016-01-28 | $24.85 | $24.85 | $24.85 | $24.85 | $11.54 | 0 |
| 2016-01-27 | $24.85 | $24.85 | $24.85 | $24.85 | $11.54 | 0 |
| 2016-01-26 | $24.85 | $24.85 | $24.85 | $24.85 | $11.54 | 0 |
| 2016-01-25 | $24.85 | $24.85 | $24.85 | $24.85 | $11.54 | 0 |
| 2016-01-22 | $24.85 | $24.85 | $24.85 | $24.85 | $11.54 | 0 |
| 2016-01-21 | $24.85 | $24.85 | $24.85 | $24.85 | $11.54 | 0 |
| 2016-01-20 | $24.85 | $24.85 | $24.85 | $24.85 | $11.54 | 0 |
| 2016-01-19 | $24.85 | $24.85 | $24.85 | $24.85 | $11.54 | 0 |
| 2016-01-18 | $24.85 | $24.85 | $24.85 | $24.85 | $11.54 | 0 |
| 2016-01-15 | $24.85 | $24.85 | $24.85 | $24.85 | $11.54 | 0 |
| 2016-01-14 | $24.85 | $24.85 | $24.85 | $24.85 | $11.54 | 0 |
| 2016-01-13 | $24.85 | $24.85 | $24.85 | $24.85 | $11.54 | 0 |
| 2016-01-12 | $24.85 | $24.85 | $24.85 | $24.85 | $11.54 | 0 |
| 2016-01-11 | $24.85 | $24.85 | $24.85 | $24.85 | $11.54 | 0 |
| 2016-01-08 | $24.85 | $24.85 | $24.85 | $24.85 | $11.54 | 0 |
| 2016-01-07 | $24.85 | $24.85 | $24.85 | $24.85 | $11.54 | 0 |
| 2016-01-06 | $24.85 | $24.85 | $24.85 | $24.85 | $11.54 | 0 |
| 2016-01-05 | $24.85 | $24.85 | $24.85 | $24.85 | $11.54 | 0 |
| 2016-01-04 | $24.85 | $24.85 | $24.85 | $24.85 | $11.54 | 0 |
| 2016-01-01 | $24.85 | $24.85 | $24.85 | $24.85 | $11.54 | 0 |
| 2015-12-31 | $24.85 | $24.85 | $24.85 | $24.85 | $11.54 | 0 |
| 2015-12-30 | $24.85 | $24.85 | $24.85 | $24.85 | $11.54 | 0 |
| 2015-12-29 | $24.85 | $24.85 | $24.85 | $24.85 | $11.54 | 0 |
| 2015-12-28 | $24.85 | $24.85 | $24.85 | $24.85 | $11.54 | 0 |
| 2015-12-25 | $24.85 | $24.85 | $24.85 | $24.85 | $11.54 | 0 |
| 2015-12-24 | $24.85 | $24.85 | $24.85 | $24.85 | $11.54 | 0 |
| 2015-12-23 | $24.85 | $24.85 | $24.85 | $24.85 | $11.54 | 0 |
| 2015-12-22 | $24.85 | $24.85 | $24.85 | $24.85 | $11.54 | 0 |
| 2015-12-21 | $24.85 | $24.85 | $24.85 | $24.85 | $11.54 | 0 |
| 2015-12-18 | $25.12 | $25.46 | $24.60 | $24.85 | $11.54 | 2,328,860 |
| 2015-12-17 | $24.80 | $25.50 | $24.75 | $25.23 | $11.71 | 3,024,310 |
| 2015-12-16 | $24.17 | $24.80 | $23.87 | $24.41 | $11.33 | 2,204,430 |
| 2015-12-15 | $23.55 | $24.24 | $23.31 | $23.91 | $11.10 | 1,608,860 |
| 2015-12-14 | $22.50 | $23.68 | $22.50 | $23.55 | $10.93 | 1,733,560 |
| 2015-12-11 | $24.04 | $24.10 | $23.18 | $23.30 | $10.82 | 2,027,720 |
| 2015-12-10 | $24.99 | $25.11 | $24.00 | $24.04 | $11.16 | 2,316,700 |
| 2015-12-09 | $24.60 | $25.26 | $24.30 | $24.96 | $11.59 | 1,859,820 |
| 2015-12-08 | $25.26 | $25.48 | $24.61 | $24.78 | $11.50 | 2,150,520 |
| 2015-12-07 | $25.16 | $25.31 | $24.51 | $25.30 | $11.74 | 2,623,980 |
| 2015-12-04 | $25.30 | $25.69 | $24.85 | $25.16 | $11.68 | 2,635,150 |
| 2015-12-03 | $24.53 | $25.68 | $24.47 | $25.51 | $11.84 | 3,280,240 |
| 2015-12-02 | $26.46 | $26.46 | $23.55 | $24.53 | $11.39 | 4,421,630 |
| 2015-12-01 | $26.70 | $28.32 | $25.80 | $26.15 | $12.14 | 7,142,090 |
| 2015-11-30 | $24.90 | $26.66 | $24.30 | $26.66 | $12.38 | 6,298,910 |
| 2015-11-27 | $25.01 | $25.86 | $23.40 | $24.24 | $11.25 | 4,633,870 |
| 2015-11-26 | $25.90 | $26.27 | $25.18 | $25.27 | $11.73 | 4,261,510 |
| 2015-11-25 | $24.46 | $26.38 | $23.98 | $25.91 | $12.03 | 7,009,620 |
| 2015-11-24 | $22.20 | $24.46 | $21.70 | $24.46 | $11.35 | 5,931,820 |
| 2015-11-23 | $22.79 | $23.47 | $22.06 | $22.24 | $10.32 | 3,655,580 |
| 2015-11-20 | $22.47 | $23.30 | $22.30 | $22.74 | $10.56 | 3,173,490 |
| 2015-11-19 | $21.67 | $22.17 | $21.58 | $22.09 | $10.25 | 1,752,050 |
| 2015-11-18 | $22.30 | $22.50 | $21.51 | $21.66 | $10.05 | 2,044,590 |
| 2015-11-17 | $22.59 | $22.73 | $22.21 | $22.35 | $10.38 | 3,089,980 |
| 2015-11-16 | $22.09 | $22.59 | $21.65 | $22.50 | $10.44 | 3,381,270 |
| 2015-11-13 | $22.02 | $22.65 | $21.00 | $21.76 | $10.10 | 3,326,660 |
| 2015-11-12 | $22.19 | $22.88 | $21.71 | $22.69 | $10.53 | 4,645,790 |
| 2015-11-11 | $21.60 | $21.86 | $21.03 | $21.77 | $10.11 | 3,283,670 |
| 2015-11-10 | $20.62 | $21.90 | $20.46 | $21.78 | $10.11 | 4,609,620 |
| 2015-11-09 | $20.48 | $21.09 | $20.21 | $20.77 | $9.64 | 3,743,020 |
| 2015-11-06 | $20.37 | $20.95 | $20.19 | $20.76 | $9.64 | 3,336,590 |
| 2015-11-05 | $20.50 | $21.08 | $20.28 | $20.39 | $9.47 | 3,473,050 |
| 2015-11-04 | $19.80 | $20.60 | $19.71 | $20.53 | $9.53 | 3,300,530 |
| 2015-11-03 | $19.58 | $19.93 | $19.32 | $19.55 | $9.08 | 1,696,220 |
| 2015-11-02 | $19.66 | $20.48 | $19.44 | $19.47 | $9.04 | 2,681,940 |
| 2015-10-30 | $20.70 | $21.00 | $19.95 | $20.16 | $9.36 | 3,943,760 |
| 2015-10-29 | $21.09 | $21.76 | $20.69 | $21.07 | $9.78 | 5,233,730 |
| 2015-10-28 | $21.99 | $22.30 | $20.90 | $21.45 | $9.96 | 9,227,850 |
| 2015-10-27 | $19.30 | $21.45 | $18.55 | $21.45 | $9.96 | 6,773,790 |
| 2015-10-26 | $19.22 | $19.78 | $18.66 | $19.50 | $9.05 | 5,716,330 |
| 2015-10-23 | $18.69 | $19.05 | $18.31 | $18.94 | $8.79 | 5,297,980 |
| 2015-10-22 | $16.82 | $18.47 | $16.82 | $18.31 | $8.50 | 3,532,660 |
| 2015-10-21 | $18.63 | $19.29 | $16.77 | $17.00 | $7.89 | 4,626,610 |
| 2015-10-20 | $18.35 | $18.45 | $17.87 | $18.39 | $8.54 | 3,158,560 |
| 2015-10-19 | $17.83 | $18.50 | $17.45 | $18.49 | $8.58 | 4,386,330 |
| 2015-10-16 | $17.79 | $17.96 | $17.37 | $17.76 | $8.24 | 3,179,730 |
| 2015-10-15 | $17.09 | $17.64 | $17.03 | $17.60 | $8.17 | 2,765,080 |
| 2015-10-14 | $17.10 | $17.79 | $17.03 | $17.13 | $7.95 | 3,446,660 |
| 2015-10-13 | $17.03 | $17.37 | $16.98 | $17.21 | $7.99 | 3,217,780 |
| 2015-10-12 | $16.70 | $17.48 | $16.42 | $17.33 | $8.04 | 4,826,270 |
| 2015-10-09 | $15.86 | $16.60 | $15.84 | $16.36 | $7.59 | 3,464,410 |
| 2015-10-08 | $15.72 | $16.04 | $15.54 | $15.89 | $7.38 | 2,530,160 |
| 2015-10-07 | $15.19 | $15.19 | $15.19 | $15.19 | $7.05 | 0 |
| 2015-10-06 | $15.19 | $15.19 | $15.19 | $15.19 | $7.05 | 0 |
| 2015-10-05 | $15.19 | $15.19 | $15.19 | $15.19 | $7.05 | 0 |
| 2015-10-02 | $15.19 | $15.19 | $15.19 | $15.19 | $7.05 | 0 |
| 2015-10-01 | $15.19 | $15.19 | $15.19 | $15.19 | $7.05 | 0 |
| 2015-09-30 | $15.07 | $15.26 | $15.00 | $15.19 | $7.05 | 1,464,770 |
| 2015-09-29 | $15.00 | $15.03 | $14.81 | $14.92 | $6.93 | 1,227,260 |
| 2015-09-28 | $15.02 | $15.28 | $14.78 | $15.23 | $7.07 | 1,585,930 |
| 2015-09-25 | $15.70 | $15.74 | $14.85 | $15.02 | $6.97 | 2,235,630 |
| 2015-09-24 | $15.61 | $15.86 | $15.51 | $15.80 | $7.33 | 2,006,380 |
| 2015-09-23 | $15.77 | $15.90 | $15.41 | $15.59 | $7.24 | 2,430,370 |
| 2015-09-22 | $16.38 | $16.38 | $15.80 | $16.10 | $7.47 | 2,946,270 |
| 2015-09-21 | $15.29 | $16.26 | $15.04 | $16.22 | $7.53 | 2,608,640 |
| 2015-09-18 | $15.70 | $15.80 | $15.22 | $15.58 | $7.23 | 2,404,780 |
| 2015-09-17 | $15.90 | $16.45 | $15.50 | $15.53 | $7.21 | 4,900,520 |
| 2015-09-16 | $14.51 | $15.95 | $14.31 | $15.95 | $7.40 | 3,432,410 |
| 2015-09-15 | $14.14 | $15.34 | $14.01 | $14.50 | $6.73 | 3,924,930 |
| 2015-09-14 | $15.76 | $15.87 | $14.13 | $14.23 | $6.61 | 2,710,870 |
| 2015-09-11 | $15.50 | $15.79 | $15.32 | $15.69 | $7.28 | 2,430,510 |
| 2015-09-10 | $15.77 | $15.77 | $15.29 | $15.50 | $7.20 | 2,678,230 |
| 2015-09-09 | $15.70 | $16.35 | $15.51 | $15.90 | $7.38 | 4,099,910 |
| 2015-09-08 | $14.24 | $15.49 | $14.03 | $15.46 | $7.18 | 3,480,700 |
| 2015-09-07 | $14.38 | $14.84 | $14.16 | $14.49 | $6.73 | 3,787,110 |
| 2015-09-04 | $13.80 | $13.80 | $13.80 | $13.80 | $6.41 | 0 |
| 2015-09-03 | $13.80 | $13.80 | $13.80 | $13.80 | $6.41 | 0 |
| 2015-09-02 | $13.50 | $14.78 | $13.02 | $13.80 | $6.41 | 4,255,000 |
| 2015-09-01 | $15.18 | $15.18 | $13.96 | $13.99 | $6.49 | 4,647,970 |
| 2015-08-31 | $16.57 | $16.60 | $15.20 | $15.29 | $7.10 | 4,695,720 |
| 2015-08-28 | $15.87 | $16.75 | $15.50 | $16.59 | $7.70 | 6,878,650 |
| 2015-08-27 | $15.86 | $16.35 | $14.31 | $15.41 | $7.15 | 6,446,090 |
| 2015-08-26 | $16.34 | $17.50 | $15.80 | $15.80 | $7.33 | 10,158,760 |
| 2015-08-25 | $17.56 | $17.56 | $17.56 | $17.56 | $8.15 | 692,700 |
| 2015-08-24 | $19.88 | $20.20 | $19.51 | $19.51 | $9.06 | 2,519,100 |
| 2015-08-21 | $23.00 | $23.39 | $21.68 | $21.68 | $10.06 | 11,852,960 |
| 2015-08-20 | $22.80 | $24.09 | $22.66 | $24.09 | $11.18 | 18,287,850 |
| 2015-08-19 | $20.40 | $21.90 | $20.14 | $21.90 | $10.17 | 12,382,970 |
| 2015-08-18 | $19.91 | $19.91 | $19.91 | $19.91 | $9.24 | 2,038,690 |
| 2015-08-17 | $18.10 | $18.10 | $18.10 | $18.10 | $8.40 | 0 |
| 2015-08-14 | $18.10 | $18.10 | $18.10 | $18.10 | $8.40 | 0 |
| 2015-08-13 | $18.10 | $18.10 | $18.10 | $18.10 | $8.40 | 0 |
| 2015-08-12 | $18.10 | $18.10 | $18.10 | $18.10 | $8.40 | 0 |
| 2015-08-11 | $18.10 | $18.10 | $18.10 | $18.10 | $8.40 | 0 |
| 2015-08-10 | $18.10 | $18.10 | $18.10 | $18.10 | $8.40 | 0 |