Dana Inc (DAN) Exchange: NYSE
Data as of May 9, 2025
$14.61 ($0.08) 0.55%
Dana Inc - Daily Information
Click for more stock information on Dana Inc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $14.33 |
| Previous Close | $14.61 |
| High | $14.80 |
| Low | $14.16 |
| Adjusted Open | $14.33 |
| Previous Adjusted Close | $14.61 |
| Adjusted High | $14.80 |
| Adjusted Low | $14.16 |
About Dana Inc (DAN)
Dana Inc is a leading manufacturing and technology company providing systems and components for automotive and off-highway vehicles worldwide. Since its inception in 1904, the company has evolved from a steel forging business to a globally integrated supplier of power-transfer products and services in engineered-driveline technology. Today, Dana serves manufacturers with a broad range of advanced technologies and solutions, including hybrid and electric driveline systems, off-highway power solutions, precision components, flexible solutions and solutions to reduce vehicle weight. Dana has over 36,000 employees worldwide and reported sales of $7.2 billion in 2019.
Invest in Dana Inc (DAN)
Historical Stock Data for Dana Inc (DAN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | $14.33 | $14.80 | $14.16 | $14.61 | $14.61 | 967,272 |
| 2025-05-05 | $14.37 | $14.95 | $14.33 | $14.53 | $14.53 | 1,484,193 |
| 2025-05-02 | $14.50 | $14.66 | $14.31 | $14.59 | $14.59 | 1,702,828 |
| 2025-05-01 | $13.89 | $14.29 | $13.45 | $14.10 | $14.10 | 2,721,746 |
| 2025-04-30 | $12.20 | $13.84 | $12.20 | $13.74 | $13.74 | 3,192,969 |
| 2025-04-29 | $12.83 | $13.14 | $12.68 | $12.99 | $12.99 | 1,800,807 |
| 2025-04-28 | $13.10 | $13.28 | $12.55 | $12.90 | $12.90 | 2,042,445 |
| 2025-04-25 | $12.40 | $13.21 | $12.40 | $13.06 | $13.06 | 2,335,344 |
| 2025-04-24 | $12.14 | $12.54 | $11.99 | $12.53 | $12.53 | 1,089,331 |
| 2025-04-23 | $12.37 | $12.60 | $12.03 | $12.06 | $12.06 | 1,411,027 |
| 2025-04-22 | $11.76 | $11.82 | $11.41 | $11.77 | $11.77 | 2,563,814 |
| 2025-04-21 | $11.55 | $11.65 | $11.06 | $11.29 | $11.29 | 2,013,466 |
| 2025-04-17 | $11.08 | $11.80 | $10.98 | $11.76 | $11.76 | 3,441,645 |
| 2025-04-16 | $11.02 | $11.24 | $10.85 | $11.10 | $11.10 | 2,387,722 |
| 2025-04-15 | $10.88 | $11.25 | $10.86 | $11.08 | $11.08 | 1,940,775 |
| 2025-04-14 | $11.08 | $11.32 | $10.61 | $11.04 | $11.04 | 1,756,329 |
| 2025-04-11 | $10.54 | $10.89 | $10.26 | $10.79 | $10.79 | 1,964,016 |
| 2025-04-10 | $11.09 | $11.31 | $10.25 | $10.63 | $10.63 | 1,696,505 |
| 2025-04-09 | $10.11 | $12.21 | $10.11 | $11.96 | $11.96 | 3,821,120 |
| 2025-04-08 | $11.27 | $11.35 | $10.22 | $10.38 | $10.38 | 2,343,375 |
| 2025-04-07 | $10.50 | $11.74 | $10.25 | $10.87 | $10.87 | 2,517,943 |
| 2025-04-04 | $11.86 | $11.97 | $10.44 | $11.26 | $11.26 | 2,728,013 |
| 2025-04-03 | $12.83 | $13.09 | $12.20 | $12.44 | $12.44 | 2,079,269 |
| 2025-04-02 | $12.95 | $13.78 | $12.95 | $13.68 | $13.68 | 902,458 |
| 2025-04-01 | $13.24 | $13.30 | $12.84 | $13.22 | $13.22 | 1,300,089 |
| 2025-03-31 | $12.85 | $13.47 | $12.74 | $13.33 | $13.33 | 1,290,399 |
| 2025-03-28 | $13.68 | $13.82 | $13.15 | $13.16 | $13.16 | 1,237,948 |
| 2025-03-27 | $14.33 | $14.41 | $13.13 | $13.75 | $13.75 | 2,038,617 |
| 2025-03-26 | $14.62 | $14.72 | $14.22 | $14.66 | $14.66 | 1,312,795 |
| 2025-03-25 | $14.67 | $14.84 | $14.54 | $14.65 | $14.65 | 885,749 |
| 2025-03-24 | $14.42 | $14.82 | $14.39 | $14.73 | $14.73 | 1,161,017 |
| 2025-03-21 | $14.13 | $14.31 | $13.97 | $14.14 | $14.14 | 2,843,771 |
| 2025-03-20 | $13.94 | $14.61 | $13.94 | $14.47 | $14.47 | 991,517 |
| 2025-03-19 | $14.09 | $14.32 | $13.86 | $14.26 | $14.26 | 1,277,232 |
| 2025-03-18 | $14.47 | $14.50 | $14.10 | $14.14 | $14.14 | 1,096,230 |
| 2025-03-17 | $14.30 | $14.68 | $14.30 | $14.47 | $14.47 | 1,412,314 |
| 2025-03-14 | $14.01 | $14.38 | $13.93 | $14.37 | $14.37 | 1,068,713 |
| 2025-03-13 | $13.98 | $14.38 | $13.49 | $13.61 | $13.61 | 1,630,417 |
| 2025-03-12 | $13.91 | $14.31 | $13.70 | $14.10 | $14.10 | 2,713,320 |
| 2025-03-11 | $13.59 | $13.99 | $13.20 | $13.91 | $13.91 | 1,703,972 |
| 2025-03-10 | $13.52 | $13.92 | $13.28 | $13.52 | $13.52 | 1,908,100 |
| 2025-03-07 | $14.09 | $14.25 | $13.54 | $13.99 | $13.99 | 2,109,951 |
| 2025-03-06 | $14.16 | $14.63 | $14.09 | $14.28 | $14.28 | 1,153,044 |
| 2025-03-05 | $14.00 | $14.61 | $13.99 | $14.43 | $14.43 | 1,660,140 |
| 2025-03-04 | $13.70 | $14.12 | $13.44 | $13.78 | $13.78 | 2,044,766 |
| 2025-03-03 | $15.12 | $15.31 | $13.96 | $14.17 | $14.17 | 1,345,977 |
| 2025-02-28 | $14.83 | $15.07 | $14.73 | $14.87 | $14.87 | 1,603,793 |
| 2025-02-27 | $15.45 | $15.62 | $14.91 | $15.00 | $14.90 | 877,654 |
| 2025-02-26 | $15.57 | $15.86 | $15.43 | $15.58 | $15.48 | 771,598 |
| 2025-02-25 | $15.58 | $15.58 | $15.15 | $15.48 | $15.38 | 1,834,896 |
| 2025-02-24 | $15.90 | $15.94 | $15.37 | $15.37 | $15.37 | 1,668,990 |
| 2025-02-21 | $16.50 | $16.50 | $15.59 | $15.71 | $15.71 | 1,947,871 |
| 2025-02-20 | $16.90 | $16.90 | $15.85 | $16.32 | $16.32 | 2,052,940 |
| 2025-02-19 | $16.59 | $16.78 | $16.34 | $16.40 | $16.40 | 2,166,656 |
| 2025-02-18 | $16.61 | $16.89 | $16.39 | $16.88 | $16.88 | 1,433,508 |
| 2025-02-14 | $16.45 | $16.64 | $16.13 | $16.35 | $16.35 | 1,128,428 |
| 2025-02-13 | $16.23 | $16.23 | $15.91 | $16.09 | $16.09 | 916,925 |
| 2025-02-12 | $15.98 | $16.29 | $15.79 | $15.80 | $15.80 | 1,128,857 |
| 2025-02-11 | $15.95 | $16.36 | $15.92 | $16.33 | $16.33 | 1,194,548 |
| 2025-02-10 | $16.10 | $16.18 | $15.90 | $16.10 | $16.10 | 1,292,284 |
| 2025-02-07 | $16.12 | $16.20 | $15.76 | $15.95 | $15.95 | 1,275,869 |
| 2025-02-06 | $16.15 | $16.15 | $15.74 | $16.04 | $16.04 | 1,480,708 |
| 2025-02-05 | $15.86 | $16.04 | $15.61 | $16.01 | $16.01 | 1,103,105 |
| 2025-02-04 | $15.63 | $15.93 | $15.33 | $15.86 | $15.86 | 1,709,868 |
| 2025-02-03 | $15.39 | $16.18 | $15.27 | $15.73 | $15.73 | 2,004,914 |
| 2025-01-31 | $16.40 | $16.56 | $15.57 | $15.94 | $15.94 | 2,240,035 |
| 2025-01-30 | $16.68 | $16.87 | $16.40 | $16.58 | $16.58 | 1,537,106 |
| 2025-01-29 | $16.33 | $16.64 | $15.90 | $16.51 | $16.51 | 2,162,975 |
| 2025-01-28 | $15.80 | $16.21 | $15.44 | $16.15 | $16.15 | 1,877,840 |
| 2025-01-27 | $15.46 | $15.66 | $14.94 | $15.63 | $15.63 | 2,661,770 |
| 2025-01-24 | $15.30 | $16.11 | $15.13 | $15.20 | $15.20 | 5,889,193 |
| 2025-01-23 | $13.21 | $13.30 | $13.13 | $13.23 | $13.23 | 1,771,592 |
| 2025-01-22 | $13.53 | $13.64 | $13.26 | $13.32 | $13.32 | 1,375,624 |
| 2025-01-21 | $13.04 | $13.69 | $12.89 | $13.62 | $13.62 | 1,878,939 |
| 2025-01-17 | $13.12 | $13.20 | $12.90 | $12.92 | $12.92 | 1,693,061 |
| 2025-01-16 | $13.12 | $13.12 | $12.50 | $12.86 | $12.86 | 2,184,669 |
| 2025-01-15 | $12.12 | $12.20 | $11.94 | $12.07 | $12.07 | 1,122,442 |
| 2025-01-14 | $11.78 | $11.88 | $11.61 | $11.71 | $11.71 | 1,110,866 |
| 2025-01-13 | $11.38 | $11.50 | $11.26 | $11.49 | $11.49 | 1,526,921 |
| 2025-01-10 | $11.34 | $11.50 | $11.16 | $11.45 | $11.45 | 1,050,207 |
| 2025-01-08 | $11.57 | $11.64 | $11.29 | $11.50 | $11.50 | 1,255,377 |
| 2025-01-07 | $11.78 | $12.06 | $11.61 | $11.75 | $11.75 | 1,153,295 |
| 2025-01-06 | $11.62 | $11.99 | $11.60 | $11.63 | $11.63 | 1,237,983 |
| 2025-01-03 | $11.33 | $11.43 | $11.03 | $11.36 | $11.36 | 1,286,817 |
| 2025-01-02 | $11.51 | $11.66 | $11.23 | $11.27 | $11.27 | 1,039,546 |
| 2024-12-31 | $11.61 | $11.76 | $11.48 | $11.56 | $11.56 | 1,528,119 |
| 2024-12-30 | $11.53 | $11.67 | $11.34 | $11.47 | $11.47 | 764,306 |
| 2024-12-27 | $11.65 | $11.90 | $11.54 | $11.71 | $11.71 | 770,725 |
| 2024-12-26 | $11.65 | $11.89 | $11.56 | $11.81 | $11.81 | 642,839 |
| 2024-12-24 | $11.60 | $11.84 | $11.45 | $11.79 | $11.79 | 452,342 |
| 2024-12-23 | $11.49 | $11.60 | $11.34 | $11.57 | $11.57 | 789,559 |
| 2024-12-20 | $11.27 | $11.80 | $11.25 | $11.49 | $11.49 | 3,798,516 |
| 2024-12-19 | $11.76 | $11.83 | $11.40 | $11.51 | $11.51 | 1,598,903 |
| 2024-12-18 | $12.36 | $12.45 | $11.50 | $11.64 | $11.64 | 1,895,670 |
| 2024-12-17 | $12.45 | $12.57 | $12.17 | $12.17 | $12.17 | 2,011,270 |
| 2024-12-16 | $12.50 | $12.71 | $12.32 | $12.46 | $12.46 | 1,995,540 |
| 2024-12-13 | $12.53 | $12.72 | $12.24 | $12.68 | $12.68 | 1,894,064 |
| 2024-12-12 | $12.91 | $12.97 | $12.44 | $12.52 | $12.52 | 1,577,262 |
| 2024-12-11 | $12.92 | $13.10 | $12.78 | $13.00 | $13.00 | 1,913,047 |
| 2024-12-10 | $13.00 | $13.31 | $12.75 | $12.95 | $12.95 | 3,184,890 |
| 2024-12-09 | $12.92 | $13.33 | $12.81 | $12.96 | $12.96 | 3,682,608 |
| 2024-12-06 | $12.54 | $12.54 | $12.17 | $12.45 | $12.45 | 3,000,718 |
| 2024-12-05 | $12.51 | $13.09 | $12.25 | $12.28 | $12.28 | 4,459,747 |
| 2024-12-04 | $12.08 | $12.40 | $11.85 | $12.36 | $12.36 | 3,324,774 |
| 2024-12-03 | $11.63 | $12.25 | $11.10 | $12.10 | $12.10 | 4,603,031 |
| 2024-12-02 | $10.78 | $11.67 | $10.61 | $11.33 | $11.33 | 3,349,338 |
| 2024-11-29 | $10.24 | $10.29 | $9.90 | $10.00 | $10.00 | 2,490,414 |
| 2024-11-27 | $9.60 | $10.32 | $9.60 | $10.12 | $10.12 | 4,151,098 |
| 2024-11-26 | $9.25 | $9.75 | $9.03 | $9.55 | $9.55 | 6,496,914 |
| 2024-11-25 | $8.65 | $9.14 | $8.59 | $8.88 | $8.88 | 1,379,386 |
| 2024-11-22 | $8.36 | $8.66 | $8.34 | $8.54 | $8.54 | 1,338,630 |
| 2024-11-21 | $7.99 | $8.37 | $7.92 | $8.28 | $8.28 | 3,266,209 |
| 2024-11-20 | $7.81 | $8.00 | $7.79 | $7.96 | $7.96 | 1,172,117 |
| 2024-11-19 | $7.82 | $7.93 | $7.72 | $7.87 | $7.87 | 1,277,911 |
| 2024-11-18 | $8.12 | $8.20 | $7.99 | $7.99 | $7.99 | 1,138,395 |
| 2024-11-15 | $8.39 | $8.43 | $8.10 | $8.13 | $8.13 | 1,119,087 |
| 2024-11-14 | $8.61 | $8.66 | $8.29 | $8.34 | $8.34 | 1,173,439 |
| 2024-11-13 | $8.61 | $8.83 | $8.55 | $8.55 | $8.55 | 1,293,823 |
| 2024-11-12 | $8.53 | $8.76 | $8.47 | $8.58 | $8.58 | 3,680,393 |
| 2024-11-11 | $8.60 | $8.79 | $8.45 | $8.56 | $8.56 | 1,487,719 |
| 2024-11-08 | $8.69 | $8.79 | $8.43 | $8.50 | $8.50 | 1,804,830 |
| 2024-11-07 | $8.65 | $9.10 | $8.51 | $8.83 | $8.73 | 2,715,380 |
| 2024-11-06 | $8.43 | $8.83 | $8.37 | $8.60 | $8.50 | 2,998,980 |
| 2024-11-05 | $7.62 | $8.05 | $7.58 | $8.03 | $7.94 | 1,610,360 |
| 2024-11-04 | $7.87 | $8.00 | $7.68 | $7.72 | $7.63 | 1,893,777 |
| 2024-11-01 | $7.67 | $8.10 | $7.65 | $7.91 | $7.82 | 2,566,720 |
| 2024-10-31 | $8.39 | $8.42 | $7.63 | $7.67 | $7.58 | 4,914,746 |
| 2024-10-30 | $8.99 | $9.07 | $8.33 | $8.39 | $8.29 | 7,427,417 |
| 2024-10-29 | $10.26 | $10.39 | $10.03 | $10.14 | $10.02 | 2,252,586 |
| 2024-10-28 | $10.24 | $10.52 | $10.22 | $10.51 | $10.39 | 1,408,717 |
| 2024-10-25 | $10.44 | $10.50 | $10.11 | $10.14 | $10.02 | 936,443 |
| 2024-10-24 | $10.33 | $10.43 | $10.04 | $10.30 | $10.18 | 1,258,996 |
| 2024-10-23 | $10.25 | $10.34 | $10.07 | $10.20 | $10.08 | 1,715,422 |
| 2024-10-22 | $10.49 | $10.53 | $10.27 | $10.30 | $10.18 | 1,598,173 |
| 2024-10-21 | $11.25 | $11.25 | $10.49 | $10.52 | $10.40 | 4,465,593 |
| 2024-10-18 | $11.47 | $11.57 | $11.07 | $11.17 | $11.04 | 3,938,099 |
| 2024-10-17 | $11.15 | $11.47 | $10.88 | $11.09 | $10.96 | 3,403,747 |
| 2024-10-16 | $11.05 | $11.34 | $10.88 | $11.19 | $11.06 | 2,047,344 |
| 2024-10-15 | $11.09 | $11.28 | $10.89 | $10.89 | $10.76 | 2,437,832 |
| 2024-10-14 | $10.70 | $11.21 | $10.59 | $11.17 | $11.04 | 4,406,194 |
| 2024-10-11 | $10.52 | $11.06 | $10.52 | $10.78 | $10.65 | 2,125,672 |
| 2024-10-10 | $10.36 | $10.64 | $10.15 | $10.58 | $10.46 | 1,927,443 |
| 2024-10-09 | $10.57 | $10.75 | $10.43 | $10.43 | $10.31 | 1,420,814 |
| 2024-10-08 | $10.80 | $10.86 | $10.53 | $10.56 | $10.44 | 1,680,477 |
| 2024-10-07 | $10.88 | $11.11 | $10.71 | $10.77 | $10.64 | 1,607,430 |
| 2024-10-04 | $10.92 | $11.03 | $10.62 | $10.98 | $10.85 | 1,711,330 |
| 2024-10-03 | $10.71 | $10.81 | $10.64 | $10.69 | $10.57 | 2,283,273 |
| 2024-10-02 | $10.50 | $10.94 | $10.48 | $10.89 | $10.76 | 2,238,979 |
| 2024-10-01 | $10.55 | $10.67 | $10.36 | $10.56 | $10.44 | 1,458,650 |
| 2024-09-30 | $10.68 | $10.74 | $10.46 | $10.56 | $10.44 | 1,577,729 |
| 2024-09-27 | $10.84 | $11.23 | $10.75 | $10.92 | $10.79 | 1,240,256 |
| 2024-09-26 | $10.60 | $10.79 | $10.56 | $10.56 | $10.44 | 1,164,876 |
| 2024-09-25 | $10.41 | $10.50 | $10.32 | $10.37 | $10.25 | 1,388,580 |
| 2024-09-24 | $10.38 | $10.63 | $10.30 | $10.50 | $10.38 | 1,589,658 |
| 2024-09-23 | $9.88 | $10.30 | $9.75 | $10.16 | $10.04 | 2,160,346 |
| 2024-09-20 | $9.84 | $10.01 | $9.58 | $9.87 | $9.76 | 5,300,623 |
| 2024-09-19 | $10.52 | $10.63 | $10.41 | $10.47 | $10.35 | 1,383,092 |
| 2024-09-18 | $10.24 | $10.55 | $10.11 | $10.16 | $10.04 | 1,194,383 |
| 2024-09-17 | $10.12 | $10.33 | $10.09 | $10.19 | $10.07 | 714,562 |
| 2024-09-16 | $9.90 | $10.01 | $9.73 | $9.96 | $9.84 | 1,244,108 |
| 2024-09-13 | $9.51 | $9.85 | $9.51 | $9.85 | $9.85 | 775,264 |
| 2024-09-12 | $9.42 | $9.55 | $9.16 | $9.34 | $9.34 | 735,448 |
| 2024-09-11 | $9.46 | $9.47 | $9.19 | $9.38 | $9.38 | 1,224,688 |
| 2024-09-10 | $9.89 | $9.99 | $9.41 | $9.49 | $9.49 | 1,067,960 |
| 2024-09-09 | $10.09 | $10.18 | $9.95 | $10.04 | $10.04 | 1,315,142 |
| 2024-09-06 | $10.43 | $10.51 | $10.06 | $10.13 | $10.13 | 1,624,718 |
| 2024-09-05 | $10.69 | $10.69 | $10.40 | $10.46 | $10.46 | 819,875 |
| 2024-09-04 | $10.85 | $10.90 | $10.54 | $10.58 | $10.58 | 728,651 |
| 2024-09-03 | $11.11 | $11.18 | $10.86 | $10.87 | $10.87 | 1,111,910 |
| 2024-08-30 | $11.25 | $11.31 | $11.05 | $11.29 | $11.29 | 958,403 |
| 2024-08-29 | $11.17 | $11.26 | $11.00 | $11.17 | $11.17 | 553,893 |
| 2024-08-28 | $10.91 | $11.17 | $10.85 | $11.04 | $11.04 | 1,049,095 |
| 2024-08-27 | $11.06 | $11.12 | $10.93 | $11.00 | $11.00 | 504,583 |
| 2024-08-26 | $11.19 | $11.28 | $11.07 | $11.08 | $11.08 | 878,036 |
| 2024-08-23 | $10.79 | $11.25 | $10.72 | $11.10 | $11.10 | 1,005,436 |
| 2024-08-22 | $10.86 | $10.89 | $10.64 | $10.68 | $10.68 | 677,260 |
| 2024-08-21 | $10.84 | $10.96 | $10.73 | $10.87 | $10.87 | 708,551 |
| 2024-08-20 | $10.87 | $10.93 | $10.69 | $10.70 | $10.70 | 456,514 |
| 2024-08-19 | $10.93 | $11.04 | $10.89 | $10.94 | $10.94 | 574,234 |
| 2024-08-16 | $10.72 | $10.90 | $10.71 | $10.85 | $10.85 | 548,903 |
| 2024-08-15 | $10.83 | $11.01 | $10.77 | $10.78 | $10.78 | 706,652 |
| 2024-08-14 | $10.65 | $10.71 | $10.43 | $10.50 | $10.50 | 722,416 |
| 2024-08-13 | $10.24 | $10.63 | $10.22 | $10.57 | $10.57 | 1,398,541 |
| 2024-08-12 | $10.40 | $10.41 | $10.09 | $10.14 | $10.14 | 1,830,415 |
| 2024-08-09 | $10.62 | $10.75 | $10.30 | $10.38 | $10.38 | 989,202 |
| 2024-08-08 | $10.59 | $10.69 | $10.41 | $10.66 | $10.56 | 944,789 |
| 2024-08-07 | $11.01 | $11.03 | $10.47 | $10.49 | $10.39 | 831,858 |
| 2024-08-06 | $10.77 | $10.98 | $10.65 | $10.76 | $10.66 | 915,507 |
| 2024-08-05 | $10.52 | $10.86 | $10.24 | $10.83 | $10.73 | 2,124,641 |
| 2024-08-02 | $11.67 | $11.82 | $11.05 | $11.24 | $11.13 | 1,930,313 |
| 2024-08-01 | $12.86 | $12.93 | $12.07 | $12.12 | $12.00 | 1,355,018 |
| 2024-07-31 | $12.71 | $13.37 | $12.60 | $12.71 | $12.59 | 3,007,564 |
| 2024-07-30 | $11.88 | $11.95 | $11.68 | $11.77 | $11.66 | 1,315,971 |
| 2024-07-29 | $11.95 | $12.00 | $11.66 | $11.86 | $11.75 | 1,238,824 |
| 2024-07-26 | $11.99 | $12.02 | $11.72 | $11.92 | $11.92 | 1,159,488 |
| 2024-07-25 | $11.73 | $12.04 | $11.68 | $11.79 | $11.79 | 2,256,200 |
| 2024-07-24 | $11.88 | $12.11 | $11.74 | $11.80 | $11.80 | 830,652 |
| 2024-07-23 | $11.82 | $12.08 | $11.79 | $11.95 | $11.95 | 872,003 |
| 2024-07-22 | $11.95 | $12.02 | $11.78 | $11.96 | $11.96 | 1,625,879 |
| 2024-07-19 | $12.39 | $12.39 | $11.81 | $11.93 | $11.93 | 787,031 |
| 2024-07-18 | $12.40 | $12.85 | $12.34 | $12.46 | $12.46 | 956,523 |
| 2024-07-17 | $12.32 | $12.47 | $12.20 | $12.44 | $12.44 | 1,015,791 |
| 2024-07-16 | $12.22 | $12.49 | $12.19 | $12.46 | $12.46 | 1,009,968 |
| 2024-07-15 | $12.00 | $12.20 | $11.91 | $12.10 | $12.10 | 978,129 |
| 2024-07-12 | $12.19 | $12.19 | $11.95 | $11.97 | $11.97 | 743,682 |
| 2024-07-11 | $11.61 | $12.11 | $11.58 | $12.01 | $12.01 | 1,396,701 |
| 2024-07-10 | $11.36 | $11.43 | $11.13 | $11.27 | $11.27 | 915,031 |
| 2024-07-09 | $11.38 | $11.50 | $11.26 | $11.43 | $11.43 | 1,056,318 |
| 2024-07-08 | $11.74 | $11.82 | $11.40 | $11.40 | $11.40 | 808,599 |
| 2024-07-05 | $11.88 | $11.91 | $11.59 | $11.60 | $11.60 | 608,821 |
| 2024-07-03 | $11.95 | $12.06 | $11.89 | $11.99 | $11.99 | 402,246 |
| 2024-07-02 | $11.84 | $12.07 | $11.80 | $11.87 | $11.87 | 739,736 |
| 2024-07-01 | $12.16 | $12.28 | $11.78 | $11.84 | $11.84 | 804,044 |
| 2024-06-28 | $12.20 | $12.21 | $12.00 | $12.12 | $12.12 | 1,993,034 |
| 2024-06-27 | $12.17 | $12.25 | $12.05 | $12.07 | $12.07 | 1,280,963 |
| 2024-06-26 | $12.37 | $12.47 | $12.22 | $12.25 | $12.25 | 737,798 |
| 2024-06-25 | $12.62 | $12.69 | $12.39 | $12.58 | $12.58 | 781,192 |
| 2024-06-24 | $12.58 | $12.87 | $12.48 | $12.66 | $12.66 | 766,019 |
| 2024-06-21 | $12.52 | $12.55 | $12.36 | $12.48 | $12.48 | 1,912,084 |
| 2024-06-20 | $12.48 | $12.71 | $12.44 | $12.50 | $12.50 | 1,037,044 |
| 2024-06-18 | $12.77 | $12.90 | $12.53 | $12.55 | $12.55 | 1,077,992 |
| 2024-06-17 | $12.33 | $12.80 | $12.33 | $12.77 | $12.77 | 890,568 |
| 2024-06-14 | $12.81 | $12.82 | $12.25 | $12.42 | $12.42 | 1,249,391 |
| 2024-06-13 | $13.35 | $13.36 | $13.02 | $13.05 | $13.05 | 1,092,467 |
| 2024-06-12 | $13.58 | $13.81 | $13.41 | $13.42 | $13.42 | 2,043,653 |
| 2024-06-11 | $13.27 | $13.32 | $13.07 | $13.24 | $13.24 | 1,268,410 |
| 2024-06-10 | $13.25 | $13.34 | $13.04 | $13.33 | $13.33 | 932,016 |
| 2024-06-07 | $13.34 | $13.51 | $13.22 | $13.48 | $13.48 | 856,782 |
| 2024-06-06 | $13.71 | $13.80 | $13.47 | $13.48 | $13.48 | 833,083 |
| 2024-06-05 | $13.72 | $13.85 | $13.48 | $13.80 | $13.80 | 722,409 |
| 2024-06-04 | $13.90 | $13.96 | $13.63 | $13.64 | $13.64 | 1,347,424 |
| 2024-06-03 | $14.16 | $14.17 | $13.79 | $14.01 | $14.01 | 784,440 |
| 2024-05-31 | $13.90 | $14.11 | $13.85 | $14.06 | $14.06 | 1,286,647 |
| 2024-05-30 | $13.70 | $13.90 | $13.67 | $13.90 | $13.90 | 1,127,289 |
| 2024-05-29 | $13.74 | $13.81 | $13.53 | $13.56 | $13.56 | 1,008,978 |
| 2024-05-28 | $14.17 | $14.21 | $13.85 | $13.95 | $13.95 | 1,042,736 |
| 2024-05-24 | $13.70 | $14.04 | $13.67 | $14.00 | $14.00 | 1,312,976 |
| 2024-05-23 | $13.84 | $13.86 | $13.45 | $13.58 | $13.58 | 1,236,149 |
| 2024-05-22 | $13.88 | $13.93 | $13.72 | $13.84 | $13.84 | 1,062,303 |
| 2024-05-21 | $14.00 | $14.19 | $13.89 | $13.91 | $13.91 | 1,393,403 |
| 2024-05-20 | $14.00 | $14.22 | $13.94 | $14.07 | $14.07 | 1,828,926 |
| 2024-05-17 | $14.10 | $14.15 | $13.90 | $14.03 | $14.03 | 1,743,408 |
| 2024-05-16 | $13.97 | $14.18 | $13.92 | $14.12 | $14.12 | 1,072,051 |
| 2024-05-15 | $14.06 | $14.12 | $13.76 | $14.00 | $14.00 | 2,287,861 |
| 2024-05-14 | $13.81 | $13.97 | $13.70 | $13.93 | $13.93 | 1,151,235 |
| 2024-05-13 | $13.55 | $13.72 | $13.50 | $13.57 | $13.57 | 773,259 |
| 2024-05-10 | $13.64 | $13.64 | $13.30 | $13.43 | $13.43 | 890,193 |
| 2024-05-09 | $13.60 | $13.66 | $13.47 | $13.58 | $13.58 | 587,400 |
| 2024-05-08 | $13.24 | $13.66 | $13.17 | $13.61 | $13.51 | 742,657 |
| 2024-05-07 | $13.40 | $13.64 | $13.38 | $13.39 | $13.29 | 832,146 |
| 2024-05-06 | $13.48 | $13.55 | $13.29 | $13.37 | $13.27 | 721,452 |
| 2024-05-03 | $13.55 | $13.74 | $13.28 | $13.31 | $13.21 | 1,107,806 |
| 2024-05-02 | $13.56 | $13.56 | $13.24 | $13.32 | $13.22 | 1,942,470 |
| 2024-05-01 | $12.55 | $13.54 | $12.55 | $13.26 | $13.16 | 3,593,051 |
| 2024-04-30 | $12.46 | $12.59 | $12.17 | $12.43 | $12.34 | 2,250,407 |
| 2024-04-29 | $12.56 | $12.76 | $12.56 | $12.62 | $12.53 | 1,336,499 |
| 2024-04-26 | $12.24 | $12.51 | $12.19 | $12.48 | $12.39 | 1,284,626 |
| 2024-04-25 | $12.40 | $12.40 | $11.99 | $12.24 | $12.15 | 966,335 |
| 2024-04-24 | $12.40 | $12.54 | $12.37 | $12.50 | $12.41 | 1,295,422 |
| 2024-04-23 | $12.30 | $12.52 | $12.30 | $12.48 | $12.39 | 752,949 |
| 2024-04-22 | $12.28 | $12.43 | $12.15 | $12.32 | $12.23 | 884,499 |
| 2024-04-19 | $11.90 | $12.21 | $11.90 | $12.15 | $12.06 | 1,880,832 |
| 2024-04-18 | $11.94 | $12.13 | $11.83 | $12.01 | $11.92 | 1,601,837 |
| 2024-04-17 | $11.95 | $12.09 | $11.87 | $11.88 | $11.79 | 1,722,967 |
| 2024-04-16 | $11.78 | $11.94 | $11.64 | $11.87 | $11.78 | 1,461,848 |
| 2024-04-15 | $12.12 | $12.13 | $11.83 | $11.92 | $11.92 | 1,897,504 |
| 2024-04-12 | $12.29 | $12.38 | $12.00 | $12.01 | $12.01 | 1,778,617 |
| 2024-04-11 | $12.31 | $12.44 | $12.15 | $12.44 | $12.44 | 780,666 |
| 2024-04-10 | $12.48 | $12.51 | $12.24 | $12.33 | $12.33 | 1,125,057 |
| 2024-04-09 | $12.86 | $12.98 | $12.77 | $12.95 | $12.95 | 882,789 |
| 2024-04-08 | $12.72 | $12.99 | $12.72 | $12.81 | $12.81 | 902,735 |
| 2024-04-05 | $12.36 | $12.64 | $12.36 | $12.58 | $12.58 | 966,339 |
| 2024-04-04 | $12.65 | $12.89 | $12.41 | $12.43 | $12.43 | 1,025,820 |
| 2024-04-03 | $12.28 | $12.53 | $12.28 | $12.45 | $12.45 | 955,473 |
| 2024-04-02 | $12.43 | $12.47 | $12.30 | $12.39 | $12.39 | 1,157,704 |
| 2024-04-01 | $12.73 | $12.83 | $12.60 | $12.64 | $12.64 | 1,040,281 |
| 2024-03-28 | $12.73 | $12.87 | $12.66 | $12.70 | $12.70 | 1,906,519 |
| 2024-03-27 | $12.41 | $12.76 | $12.31 | $12.74 | $12.74 | 1,621,293 |
| 2024-03-26 | $12.42 | $12.49 | $12.24 | $12.26 | $12.26 | 2,687,787 |
| 2024-03-25 | $12.29 | $12.40 | $12.19 | $12.38 | $12.38 | 1,315,791 |
| 2024-03-22 | $12.46 | $12.50 | $12.20 | $12.26 | $12.26 | 1,192,815 |
| 2024-03-21 | $12.28 | $12.49 | $12.17 | $12.47 | $12.47 | 1,435,765 |
| 2024-03-20 | $11.88 | $12.20 | $11.77 | $12.14 | $12.14 | 1,685,174 |
| 2024-03-19 | $11.69 | $11.91 | $11.66 | $11.84 | $11.84 | 2,659,640 |
| 2024-03-18 | $11.69 | $11.95 | $11.48 | $11.72 | $11.72 | 2,215,680 |
| 2024-03-15 | $11.59 | $11.86 | $11.57 | $11.62 | $11.62 | 2,205,378 |
| 2024-03-14 | $11.84 | $11.88 | $11.42 | $11.55 | $11.55 | 1,649,515 |
| 2024-03-13 | $12.18 | $12.44 | $11.93 | $11.94 | $11.94 | 3,054,848 |
| 2024-03-12 | $12.13 | $12.25 | $11.99 | $12.25 | $12.25 | 1,205,667 |
| 2024-03-11 | $12.18 | $12.35 | $12.08 | $12.18 | $12.18 | 1,311,021 |
| 2024-03-08 | $12.65 | $12.81 | $12.15 | $12.18 | $12.18 | 2,572,352 |
| 2024-03-07 | $12.42 | $12.82 | $12.42 | $12.51 | $12.51 | 2,319,110 |
| 2024-03-06 | $12.50 | $12.50 | $12.26 | $12.40 | $12.40 | 661,696 |
| 2024-03-05 | $12.32 | $12.64 | $12.29 | $12.39 | $12.39 | 857,056 |
| 2024-03-04 | $12.70 | $12.70 | $12.28 | $12.44 | $12.44 | 739,191 |
| 2024-03-01 | $12.55 | $12.76 | $12.22 | $12.74 | $12.74 | 2,401,720 |
| 2024-02-29 | $12.20 | $12.55 | $12.12 | $12.50 | $12.50 | 2,055,890 |
| 2024-02-28 | $12.13 | $12.37 | $12.11 | $12.15 | $12.05 | 1,002,344 |
| 2024-02-27 | $12.41 | $12.61 | $12.16 | $12.30 | $12.30 | 1,167,173 |
| 2024-02-26 | $12.49 | $12.69 | $12.11 | $12.19 | $12.19 | 1,414,316 |
| 2024-02-23 | $12.49 | $12.73 | $12.35 | $12.63 | $12.63 | 1,396,342 |
| 2024-02-22 | $12.34 | $12.54 | $12.23 | $12.50 | $12.50 | 1,610,685 |
| 2024-02-21 | $12.30 | $12.53 | $11.93 | $12.33 | $12.33 | 1,230,249 |
| 2024-02-20 | $12.54 | $12.97 | $12.18 | $12.46 | $12.46 | 2,099,248 |
| 2024-02-16 | $13.57 | $13.84 | $13.51 | $13.52 | $13.52 | 1,417,272 |
| 2024-02-15 | $13.53 | $13.87 | $13.46 | $13.87 | $13.87 | 910,488 |
| 2024-02-14 | $13.53 | $13.53 | $13.23 | $13.35 | $13.35 | 844,487 |
| 2024-02-13 | $13.32 | $13.41 | $13.12 | $13.22 | $13.22 | 1,243,719 |
| 2024-02-12 | $13.62 | $14.03 | $13.62 | $13.86 | $13.86 | 974,954 |
| 2024-02-09 | $13.51 | $13.67 | $13.35 | $13.62 | $13.62 | 964,586 |
| 2024-02-08 | $13.46 | $13.53 | $13.20 | $13.50 | $13.50 | 825,638 |
| 2024-02-07 | $13.90 | $13.90 | $13.44 | $13.46 | $13.46 | 708,196 |
| 2024-02-06 | $13.40 | $13.89 | $13.40 | $13.83 | $13.83 | 751,092 |
| 2024-02-05 | $13.56 | $13.77 | $13.40 | $13.50 | $13.50 | 594,477 |
| 2024-02-02 | $13.76 | $13.97 | $13.46 | $13.83 | $13.83 | 745,114 |
| 2024-02-01 | $13.75 | $14.03 | $13.56 | $14.01 | $14.01 | 691,448 |
| 2024-01-31 | $13.82 | $14.09 | $13.55 | $13.56 | $13.56 | 761,013 |
| 2024-01-30 | $13.80 | $14.00 | $13.72 | $13.82 | $13.82 | 696,972 |
| 2024-01-29 | $13.58 | $13.86 | $13.49 | $13.82 | $13.82 | 569,204 |
| 2024-01-26 | $13.75 | $13.98 | $13.66 | $13.67 | $13.67 | 595,103 |
| 2024-01-25 | $13.34 | $13.61 | $13.22 | $13.60 | $13.60 | 784,035 |
| 2024-01-24 | $13.53 | $13.53 | $13.07 | $13.15 | $13.15 | 558,961 |
| 2024-01-23 | $13.59 | $13.72 | $13.31 | $13.37 | $13.37 | 756,180 |
| 2024-01-22 | $13.21 | $13.50 | $13.20 | $13.33 | $13.33 | 807,705 |
| 2024-01-19 | $13.00 | $13.15 | $12.84 | $13.12 | $13.12 | 792,425 |
| 2024-01-18 | $13.04 | $13.09 | $12.82 | $13.02 | $13.02 | 1,026,976 |
| 2024-01-17 | $12.67 | $12.90 | $12.58 | $12.85 | $12.85 | 850,294 |
| 2024-01-16 | $12.84 | $13.11 | $12.69 | $13.06 | $13.06 | 1,798,595 |
| 2024-01-12 | $13.66 | $13.66 | $13.10 | $13.11 | $13.11 | 552,587 |
| 2024-01-11 | $13.48 | $13.48 | $13.22 | $13.38 | $13.38 | 734,825 |
| 2024-01-10 | $13.51 | $13.63 | $13.27 | $13.51 | $13.51 | 1,076,189 |
| 2024-01-09 | $13.75 | $13.82 | $13.51 | $13.54 | $13.54 | 684,388 |
| 2024-01-08 | $13.65 | $14.08 | $13.62 | $14.02 | $14.02 | 1,683,628 |
| 2024-01-05 | $13.58 | $14.02 | $13.48 | $13.67 | $13.67 | 757,886 |
| 2024-01-04 | $13.60 | $13.71 | $13.45 | $13.58 | $13.58 | 1,123,827 |
| 2024-01-03 | $14.26 | $14.44 | $13.62 | $13.70 | $13.70 | 1,251,757 |
| 2024-01-02 | $14.42 | $14.89 | $14.41 | $14.55 | $14.55 | 683,117 |
| 2023-12-29 | $14.83 | $14.92 | $14.60 | $14.61 | $14.61 | 584,214 |
| 2023-12-28 | $14.78 | $14.96 | $14.70 | $14.90 | $14.90 | 582,771 |
| 2023-12-27 | $14.95 | $15.07 | $14.82 | $14.88 | $14.88 | 681,611 |
| 2023-12-26 | $14.89 | $15.04 | $14.70 | $14.95 | $14.95 | 650,921 |
| 2023-12-22 | $14.72 | $14.87 | $14.66 | $14.74 | $14.74 | 535,340 |
| 2023-12-21 | $14.52 | $14.68 | $14.44 | $14.64 | $14.64 | 701,393 |
| 2023-12-20 | $14.52 | $14.84 | $14.33 | $14.35 | $14.35 | 713,859 |
| 2023-12-19 | $14.36 | $14.66 | $14.30 | $14.62 | $14.62 | 932,191 |
| 2023-12-18 | $14.56 | $14.63 | $14.24 | $14.26 | $14.26 | 1,037,341 |
| 2023-12-15 | $14.72 | $14.72 | $14.23 | $14.40 | $14.40 | 2,892,785 |
| 2023-12-14 | $14.18 | $14.75 | $14.09 | $14.68 | $14.68 | 2,146,360 |
| 2023-12-13 | $13.75 | $13.82 | $13.05 | $13.81 | $13.81 | 2,000,019 |
| 2023-12-12 | $13.84 | $13.93 | $13.69 | $13.81 | $13.81 | 793,364 |
| 2023-12-11 | $13.69 | $13.97 | $13.66 | $13.90 | $13.90 | 713,289 |
| 2023-12-08 | $13.87 | $14.00 | $13.67 | $13.67 | $13.67 | 1,624,424 |
| 2023-12-07 | $13.79 | $13.94 | $13.64 | $13.94 | $13.94 | 1,186,250 |
| 2023-12-06 | $13.90 | $14.19 | $13.74 | $13.76 | $13.76 | 838,369 |
| 2023-12-05 | $13.80 | $13.83 | $13.60 | $13.70 | $13.70 | 1,143,251 |
| 2023-12-04 | $13.62 | $13.94 | $13.59 | $13.91 | $13.91 | 851,175 |
| 2023-12-01 | $13.14 | $13.70 | $13.14 | $13.69 | $13.69 | 928,289 |
| 2023-11-30 | $13.29 | $13.37 | $13.12 | $13.21 | $13.21 | 927,084 |
| 2023-11-29 | $13.30 | $13.47 | $13.20 | $13.24 | $13.24 | 859,542 |
| 2023-11-28 | $12.90 | $13.10 | $12.72 | $13.01 | $13.01 | 746,415 |
| 2023-11-27 | $13.00 | $13.05 | $12.88 | $12.91 | $12.91 | 1,699,934 |
| 2023-11-24 | $12.85 | $13.17 | $12.85 | $13.12 | $13.12 | 418,803 |
| 2023-11-22 | $13.02 | $13.02 | $12.82 | $12.86 | $12.86 | 605,918 |
| 2023-11-21 | $12.87 | $12.92 | $12.78 | $12.85 | $12.85 | 659,244 |
| 2023-11-20 | $12.93 | $13.15 | $12.81 | $13.13 | $13.13 | 756,388 |
| 2023-11-17 | $12.85 | $13.00 | $12.76 | $12.99 | $12.99 | 852,649 |
| 2023-11-16 | $12.92 | $13.04 | $12.60 | $12.69 | $12.69 | 798,648 |
| 2023-11-15 | $12.90 | $13.12 | $12.86 | $13.01 | $13.01 | 896,478 |
| 2023-11-14 | $12.38 | $12.93 | $12.14 | $12.88 | $12.88 | 1,235,236 |
| 2023-11-13 | $11.83 | $12.00 | $11.76 | $11.89 | $11.89 | 769,561 |
| 2023-11-10 | $11.69 | $11.99 | $11.53 | $11.92 | $11.92 | 739,839 |
| 2023-11-09 | $11.94 | $11.99 | $11.62 | $11.65 | $11.65 | 1,031,190 |
| 2023-11-08 | $12.00 | $12.04 | $11.82 | $11.99 | $11.89 | 1,356,610 |
| 2023-11-07 | $12.00 | $12.08 | $11.80 | $12.04 | $12.04 | 1,056,267 |
| 2023-11-06 | $12.33 | $12.39 | $12.01 | $12.05 | $12.05 | 1,407,919 |
| 2023-11-03 | $11.89 | $12.62 | $11.82 | $12.33 | $12.33 | 2,356,426 |
| 2023-11-02 | $11.50 | $11.56 | $11.12 | $11.51 | $11.51 | 1,705,585 |
| 2023-11-01 | $11.46 | $11.51 | $11.10 | $11.27 | $11.27 | 2,798,115 |
| 2023-10-31 | $11.74 | $11.85 | $11.43 | $11.48 | $11.48 | 2,208,949 |
| 2023-10-30 | $12.61 | $12.65 | $11.64 | $11.69 | $11.69 | 2,758,139 |
| 2023-10-27 | $12.82 | $13.32 | $12.39 | $12.62 | $12.62 | 3,300,348 |
| 2023-10-26 | $12.88 | $13.00 | $12.59 | $12.71 | $12.71 | 2,488,164 |
| 2023-10-25 | $12.45 | $12.63 | $12.31 | $12.61 | $12.61 | 1,614,952 |
| 2023-10-24 | $12.60 | $12.76 | $12.58 | $12.63 | $12.63 | 1,315,126 |
| 2023-10-23 | $12.58 | $12.82 | $12.53 | $12.54 | $12.54 | 1,332,421 |
| 2023-10-20 | $12.69 | $12.83 | $12.56 | $12.66 | $12.66 | 1,404,770 |
| 2023-10-19 | $12.88 | $13.00 | $12.50 | $12.61 | $12.61 | 1,300,601 |
| 2023-10-18 | $13.05 | $13.07 | $12.81 | $12.95 | $12.95 | 1,009,200 |
| 2023-10-17 | $13.00 | $13.52 | $12.98 | $13.30 | $13.30 | 1,428,987 |
| 2023-10-16 | $13.34 | $13.53 | $13.10 | $13.19 | $13.19 | 3,341,154 |
| 2023-10-13 | $13.52 | $13.53 | $13.04 | $13.13 | $13.13 | 891,958 |
| 2023-10-12 | $13.64 | $13.72 | $13.24 | $13.46 | $13.46 | 1,057,883 |
| 2023-10-11 | $13.83 | $13.96 | $13.63 | $13.82 | $13.82 | 785,574 |
| 2023-10-10 | $13.69 | $13.91 | $13.63 | $13.72 | $13.72 | 1,413,629 |
| 2023-10-09 | $13.57 | $13.72 | $13.36 | $13.56 | $13.56 | 878,228 |
| 2023-10-06 | $13.35 | $13.88 | $13.21 | $13.74 | $13.74 | 1,077,107 |
| 2023-10-05 | $13.73 | $13.84 | $13.27 | $13.46 | $13.46 | 1,249,929 |
| 2023-10-04 | $13.81 | $14.01 | $13.65 | $13.91 | $13.91 | 827,139 |
| 2023-10-03 | $14.15 | $14.22 | $13.69 | $13.80 | $13.80 | 986,467 |
| 2023-10-02 | $14.60 | $14.68 | $14.23 | $14.36 | $14.36 | 1,095,276 |
| 2023-09-29 | $14.75 | $14.87 | $14.55 | $14.67 | $14.67 | 1,430,083 |
| 2023-09-28 | $14.56 | $14.85 | $14.34 | $14.62 | $14.62 | 1,172,623 |
| 2023-09-27 | $14.75 | $14.85 | $14.40 | $14.60 | $14.60 | 629,746 |
| 2023-09-26 | $14.90 | $15.09 | $14.55 | $14.59 | $14.59 | 725,155 |
| 2023-09-25 | $14.90 | $15.28 | $14.85 | $15.04 | $15.04 | 821,100 |
| 2023-09-22 | $14.70 | $15.10 | $14.65 | $14.98 | $14.98 | 1,496,307 |
| 2023-09-21 | $14.79 | $14.83 | $14.52 | $14.54 | $14.54 | 806,433 |
| 2023-09-20 | $15.12 | $15.45 | $14.95 | $14.99 | $14.99 | 777,251 |
| 2023-09-19 | $15.06 | $15.27 | $14.94 | $14.97 | $14.97 | 621,998 |
| 2023-09-18 | $15.25 | $15.25 | $14.96 | $15.00 | $15.00 | 941,176 |
| 2023-09-15 | $15.22 | $15.45 | $15.07 | $15.25 | $15.25 | 2,684,729 |
| 2023-09-14 | $15.26 | $15.41 | $15.02 | $15.33 | $15.33 | 1,242,623 |
| 2023-09-13 | $15.85 | $15.90 | $15.16 | $15.20 | $15.20 | 868,753 |
| 2023-09-12 | $15.44 | $15.91 | $15.35 | $15.87 | $15.87 | 662,411 |
| 2023-09-11 | $15.84 | $15.91 | $15.47 | $15.50 | $15.50 | 662,045 |
| 2023-09-08 | $15.55 | $15.74 | $15.40 | $15.63 | $15.63 | 752,874 |
| 2023-09-07 | $15.62 | $15.68 | $15.35 | $15.55 | $15.55 | 733,249 |
| 2023-09-06 | $15.99 | $16.17 | $15.54 | $15.86 | $15.86 | 1,040,004 |
| 2023-09-05 | $16.21 | $16.29 | $15.89 | $15.97 | $15.97 | 1,064,107 |
| 2023-09-01 | $16.23 | $16.47 | $16.15 | $16.44 | $16.44 | 764,731 |
| 2023-08-31 | $16.00 | $16.25 | $15.99 | $16.11 | $16.11 | 1,047,705 |
| 2023-08-30 | $16.07 | $16.23 | $15.95 | $16.06 | $16.06 | 809,858 |
| 2023-08-29 | $15.71 | $16.16 | $15.63 | $16.15 | $16.15 | 844,048 |
| 2023-08-28 | $15.75 | $15.94 | $15.73 | $15.87 | $15.87 | 732,734 |
| 2023-08-25 | $15.61 | $15.75 | $15.31 | $15.58 | $15.58 | 714,944 |
| 2023-08-24 | $15.62 | $15.80 | $15.42 | $15.45 | $15.45 | 633,288 |
| 2023-08-23 | $15.59 | $15.76 | $15.50 | $15.73 | $15.73 | 888,315 |
| 2023-08-22 | $15.77 | $15.84 | $15.50 | $15.62 | $15.62 | 953,669 |
| 2023-08-21 | $15.89 | $15.96 | $15.65 | $15.69 | $15.69 | 1,118,058 |
| 2023-08-18 | $15.40 | $15.92 | $15.38 | $15.84 | $15.84 | 1,065,173 |
| 2023-08-17 | $15.68 | $16.03 | $15.52 | $15.58 | $15.58 | 1,270,080 |
| 2023-08-16 | $16.10 | $16.26 | $15.49 | $15.55 | $15.55 | 1,606,685 |
| 2023-08-15 | $16.70 | $16.83 | $16.21 | $16.22 | $16.22 | 985,432 |
| 2023-08-14 | $16.19 | $16.85 | $16.19 | $16.84 | $16.84 | 1,645,053 |
| 2023-08-11 | $17.17 | $17.26 | $16.44 | $16.45 | $16.45 | 1,550,919 |
| 2023-08-10 | $17.77 | $17.77 | $17.17 | $17.30 | $17.30 | 793,808 |
| 2023-08-09 | $17.77 | $17.94 | $17.63 | $17.68 | $17.58 | 819,671 |
| 2023-08-08 | $17.76 | $17.86 | $17.45 | $17.85 | $17.75 | 886,575 |
| 2023-08-07 | $18.06 | $18.20 | $17.85 | $18.09 | $17.99 | 1,164,252 |
| 2023-08-04 | $18.34 | $18.34 | $17.93 | $18.03 | $17.93 | 961,041 |
| 2023-08-03 | $18.17 | $18.41 | $17.89 | $18.23 | $18.13 | 1,805,185 |
| 2023-08-02 | $18.90 | $18.93 | $18.42 | $18.48 | $18.37 | 2,386,951 |
| 2023-08-01 | $19.10 | $19.37 | $18.90 | $19.16 | $19.16 | 2,351,997 |
| 2023-07-31 | $19.00 | $19.35 | $18.83 | $18.98 | $18.98 | 1,839,817 |
| 2023-07-28 | $19.60 | $19.75 | $18.74 | $18.96 | $18.96 | 1,750,021 |
| 2023-07-27 | $19.05 | $19.14 | $18.68 | $18.81 | $18.81 | 2,269,643 |
| 2023-07-26 | $18.64 | $19.00 | $18.64 | $18.98 | $18.98 | 898,734 |
| 2023-07-25 | $18.62 | $18.79 | $18.50 | $18.70 | $18.70 | 870,432 |
| 2023-07-24 | $18.50 | $18.80 | $18.48 | $18.75 | $18.75 | 921,990 |
| 2023-07-21 | $18.84 | $18.84 | $18.40 | $18.44 | $18.44 | 2,263,280 |
| 2023-07-20 | $18.58 | $18.71 | $18.37 | $18.63 | $18.63 | 1,730,862 |
| 2023-07-19 | $18.05 | $18.47 | $17.85 | $18.46 | $18.46 | 1,177,605 |
| 2023-07-18 | $17.70 | $18.17 | $17.69 | $18.00 | $18.00 | 967,472 |
| 2023-07-17 | $17.71 | $17.91 | $17.52 | $17.67 | $17.67 | 1,296,949 |
| 2023-07-14 | $18.07 | $18.20 | $17.64 | $17.82 | $17.82 | 1,337,676 |
| 2023-07-13 | $18.24 | $18.24 | $17.90 | $18.14 | $18.14 | 926,057 |
| 2023-07-12 | $18.01 | $18.32 | $17.98 | $18.20 | $18.20 | 905,753 |
| 2023-07-11 | $17.77 | $17.98 | $17.67 | $17.81 | $17.81 | 1,734,882 |
| 2023-07-10 | $17.57 | $17.94 | $17.51 | $17.72 | $17.72 | 866,802 |
| 2023-07-07 | $16.81 | $17.62 | $16.81 | $17.38 | $17.38 | 1,055,487 |
| 2023-07-06 | $16.40 | $16.90 | $16.34 | $16.83 | $16.83 | 1,021,095 |
| 2023-07-05 | $17.09 | $17.09 | $16.63 | $16.69 | $16.69 | 1,495,044 |
| 2023-07-03 | $17.00 | $17.23 | $16.98 | $17.16 | $17.16 | 394,209 |
| 2023-06-30 | $16.94 | $17.05 | $16.78 | $17.00 | $17.00 | 944,790 |
| 2023-06-29 | $16.58 | $16.87 | $16.49 | $16.78 | $16.78 | 982,353 |
| 2023-06-28 | $16.41 | $16.58 | $16.28 | $16.39 | $16.39 | 1,543,578 |
| 2023-06-27 | $16.11 | $16.42 | $15.82 | $16.36 | $16.36 | 1,289,287 |
| 2023-06-26 | $15.84 | $16.22 | $15.83 | $15.96 | $15.96 | 1,012,163 |
| 2023-06-23 | $15.85 | $15.91 | $15.63 | $15.76 | $15.76 | 1,953,158 |
| 2023-06-22 | $16.50 | $16.50 | $15.96 | $16.21 | $16.21 | 2,769,944 |
| 2023-06-21 | $16.55 | $16.88 | $16.32 | $16.78 | $16.78 | 1,879,516 |
| 2023-06-20 | $16.60 | $16.64 | $16.30 | $16.56 | $16.56 | 1,990,543 |
| 2023-06-16 | $16.73 | $16.84 | $16.43 | $16.81 | $16.81 | 27,817,882 |
| 2023-06-15 | $16.03 | $16.60 | $15.98 | $16.57 | $16.57 | 1,645,904 |
| 2023-06-14 | $16.13 | $16.49 | $15.99 | $16.19 | $16.19 | 1,613,798 |
| 2023-06-13 | $15.77 | $16.31 | $15.75 | $16.03 | $16.03 | 1,414,345 |
| 2023-06-12 | $15.02 | $15.70 | $14.92 | $15.63 | $15.63 | 1,552,643 |
| 2023-06-09 | $14.96 | $15.02 | $14.56 | $14.89 | $14.89 | 1,331,263 |
| 2023-06-08 | $14.85 | $15.07 | $14.66 | $14.84 | $14.84 | 1,378,924 |
| 2023-06-07 | $14.21 | $14.85 | $14.19 | $14.81 | $14.81 | 1,160,234 |
| 2023-06-06 | $13.64 | $14.10 | $13.62 | $14.04 | $14.04 | 1,373,438 |
| 2023-06-05 | $13.84 | $13.87 | $13.59 | $13.67 | $13.67 | 1,048,013 |
| 2023-06-02 | $13.29 | $13.93 | $13.28 | $13.88 | $13.88 | 1,419,252 |
| 2023-06-01 | $12.85 | $13.05 | $12.66 | $12.92 | $12.92 | 862,791 |
| 2023-05-31 | $12.91 | $13.01 | $12.62 | $12.87 | $12.87 | 1,642,849 |
| 2023-05-30 | $13.42 | $13.54 | $13.05 | $13.09 | $13.09 | 1,334,655 |
| 2023-05-26 | $13.12 | $13.43 | $12.90 | $13.32 | $13.32 | 1,298,207 |
| 2023-05-25 | $13.42 | $13.44 | $12.84 | $13.00 | $13.00 | 1,940,863 |
| 2023-05-24 | $13.65 | $13.66 | $13.12 | $13.43 | $13.43 | 1,055,406 |
| 2023-05-23 | $13.75 | $14.02 | $13.74 | $13.78 | $13.78 | 700,513 |
| 2023-05-22 | $13.67 | $13.85 | $13.48 | $13.82 | $13.82 | 999,122 |
| 2023-05-19 | $13.87 | $13.93 | $13.44 | $13.49 | $13.49 | 791,975 |
| 2023-05-18 | $13.50 | $13.73 | $13.49 | $13.69 | $13.69 | 1,030,140 |
| 2023-05-17 | $13.19 | $13.65 | $13.16 | $13.59 | $13.59 | 1,004,105 |
| 2023-05-16 | $13.30 | $13.40 | $13.02 | $13.05 | $13.05 | 800,232 |
| 2023-05-15 | $13.58 | $13.64 | $13.42 | $13.46 | $13.46 | 1,085,130 |
| 2023-05-12 | $13.83 | $13.83 | $13.41 | $13.50 | $13.50 | 732,249 |
| 2023-05-11 | $13.50 | $13.76 | $13.47 | $13.75 | $13.75 | 978,983 |
| 2023-05-10 | $14.02 | $14.10 | $13.53 | $13.78 | $13.68 | 974,668 |
| 2023-05-09 | $13.92 | $13.96 | $13.70 | $13.71 | $13.61 | 1,308,132 |
| 2023-05-08 | $14.20 | $14.29 | $13.91 | $14.11 | $14.01 | 818,036 |
| 2023-05-05 | $13.77 | $14.29 | $13.62 | $14.13 | $14.13 | 1,403,119 |
| 2023-05-04 | $14.07 | $14.16 | $13.35 | $13.37 | $13.37 | 1,181,560 |
| 2023-05-03 | $14.38 | $14.51 | $14.19 | $14.23 | $14.23 | 1,314,642 |
| 2023-05-02 | $14.18 | $14.37 | $13.95 | $14.34 | $14.34 | 1,287,387 |
| 2023-05-01 | $14.84 | $15.02 | $14.13 | $14.22 | $14.22 | 1,267,922 |
| 2023-04-28 | $14.62 | $15.36 | $14.45 | $14.79 | $14.79 | 1,568,649 |
| 2023-04-27 | $14.16 | $14.28 | $13.73 | $14.25 | $14.25 | 976,332 |
| 2023-04-26 | $14.13 | $14.32 | $13.95 | $14.04 | $14.04 | 997,031 |
| 2023-04-25 | $14.30 | $14.49 | $14.10 | $14.19 | $14.19 | 827,702 |
| 2023-04-24 | $14.42 | $14.67 | $14.37 | $14.56 | $14.56 | 828,697 |
| 2023-04-21 | $14.54 | $14.66 | $14.23 | $14.36 | $14.36 | 961,052 |
| 2023-04-20 | $14.30 | $14.70 | $14.30 | $14.59 | $14.59 | 679,291 |
| 2023-04-19 | $14.57 | $14.76 | $14.45 | $14.75 | $14.75 | 700,349 |
| 2023-04-18 | $14.91 | $14.95 | $14.55 | $14.72 | $14.72 | 711,576 |
| 2023-04-17 | $14.77 | $14.88 | $14.58 | $14.76 | $14.76 | 763,505 |
| 2023-04-14 | $14.68 | $14.97 | $14.57 | $14.82 | $14.82 | 622,575 |
| 2023-04-13 | $14.75 | $14.83 | $14.53 | $14.71 | $14.71 | 629,990 |
| 2023-04-12 | $15.00 | $15.06 | $14.59 | $14.64 | $14.64 | 556,896 |
| 2023-04-11 | $14.62 | $14.84 | $14.56 | $14.66 | $14.66 | 659,966 |
| 2023-04-10 | $14.17 | $14.54 | $14.08 | $14.46 | $14.46 | 1,667,084 |
| 2023-04-06 | $14.47 | $14.58 | $14.19 | $14.33 | $14.33 | 933,542 |
| 2023-04-05 | $14.56 | $14.70 | $14.19 | $14.39 | $14.39 | 1,039,096 |
| 2023-04-04 | $15.22 | $15.22 | $14.53 | $14.75 | $14.75 | 907,012 |
| 2023-04-03 | $14.96 | $15.21 | $14.90 | $15.15 | $15.15 | 995,045 |
| 2023-03-31 | $14.83 | $15.11 | $14.79 | $15.05 | $15.05 | 1,117,750 |
| 2023-03-30 | $14.74 | $14.82 | $14.57 | $14.66 | $14.66 | 801,311 |
| 2023-03-29 | $14.44 | $14.53 | $14.21 | $14.50 | $14.50 | 919,760 |
| 2023-03-28 | $14.01 | $14.29 | $13.93 | $14.23 | $14.23 | 755,216 |
| 2023-03-27 | $14.02 | $14.10 | $13.85 | $14.02 | $14.02 | 963,889 |
| 2023-03-24 | $13.51 | $13.85 | $13.35 | $13.75 | $13.75 | 972,782 |
| 2023-03-23 | $13.88 | $14.24 | $13.60 | $13.72 | $13.72 | 770,529 |
| 2023-03-22 | $14.14 | $14.24 | $13.74 | $13.76 | $13.76 | 1,458,754 |
| 2023-03-21 | $14.18 | $14.34 | $13.94 | $14.08 | $14.08 | 1,503,041 |
| 2023-03-20 | $13.55 | $13.99 | $13.55 | $13.73 | $13.73 | 1,344,920 |
| 2023-03-17 | $13.90 | $13.90 | $13.39 | $13.49 | $13.49 | 2,001,985 |
| 2023-03-16 | $13.47 | $14.22 | $13.44 | $14.03 | $14.03 | 1,029,707 |
| 2023-03-15 | $13.55 | $13.76 | $13.32 | $13.72 | $13.72 | 1,977,498 |
| 2023-03-14 | $14.35 | $14.67 | $14.03 | $14.25 | $14.25 | 1,133,554 |
| 2023-03-13 | $14.00 | $14.16 | $13.60 | $13.95 | $13.95 | 1,804,054 |
| 2023-03-10 | $15.09 | $15.09 | $14.35 | $14.50 | $14.50 | 1,353,427 |
| 2023-03-09 | $15.89 | $15.96 | $15.07 | $15.11 | $15.11 | 1,731,142 |
| 2023-03-08 | $15.97 | $16.05 | $15.68 | $15.91 | $15.91 | 791,450 |
| 2023-03-07 | $16.06 | $16.25 | $15.83 | $15.87 | $15.87 | 1,129,114 |
| 2023-03-06 | $16.33 | $16.41 | $16.01 | $16.11 | $16.11 | 1,155,169 |
| 2023-03-03 | $16.22 | $16.32 | $16.02 | $16.30 | $16.30 | 744,331 |
| 2023-03-02 | $15.57 | $15.94 | $15.52 | $15.92 | $15.92 | 736,055 |
| 2023-03-01 | $15.92 | $16.09 | $15.73 | $15.89 | $15.79 | 1,027,219 |
| 2023-02-28 | $15.91 | $16.09 | $15.82 | $15.84 | $15.74 | 1,127,100 |
| 2023-02-27 | $15.82 | $16.05 | $15.75 | $15.84 | $15.74 | 1,251,177 |
| 2023-02-24 | $15.35 | $15.61 | $15.25 | $15.60 | $15.50 | 1,067,630 |
| 2023-02-23 | $16.08 | $16.22 | $15.58 | $15.79 | $15.69 | 1,244,366 |
| 2023-02-22 | $15.41 | $16.11 | $15.37 | $15.97 | $15.87 | 2,322,461 |
| 2023-02-21 | $16.64 | $17.10 | $15.33 | $15.53 | $15.43 | 4,402,231 |
| 2023-02-17 | $18.72 | $18.87 | $18.44 | $18.85 | $18.85 | 1,103,452 |
| 2023-02-16 | $18.38 | $19.00 | $18.29 | $18.75 | $18.75 | 948,221 |
| 2023-02-15 | $18.23 | $18.80 | $18.20 | $18.79 | $18.79 | 550,422 |
| 2023-02-14 | $18.29 | $18.71 | $18.24 | $18.54 | $18.54 | 569,423 |
| 2023-02-13 | $18.04 | $18.49 | $17.89 | $18.45 | $18.45 | 515,832 |
| 2023-02-10 | $18.22 | $18.25 | $17.84 | $18.03 | $18.03 | 906,874 |
| 2023-02-09 | $19.02 | $19.28 | $18.55 | $18.56 | $18.56 | 873,211 |
| 2023-02-08 | $18.68 | $19.11 | $18.67 | $18.77 | $18.77 | 576,301 |
| 2023-02-07 | $18.53 | $19.10 | $18.53 | $18.99 | $18.99 | 569,879 |
| 2023-02-06 | $18.62 | $18.76 | $18.34 | $18.68 | $18.68 | 594,348 |
| 2023-02-03 | $18.57 | $19.13 | $18.53 | $18.84 | $18.84 | 843,626 |
| 2023-02-02 | $19.00 | $19.14 | $18.57 | $18.91 | $18.91 | 1,042,549 |
| 2023-02-01 | $18.10 | $18.99 | $18.03 | $18.79 | $18.79 | 1,189,629 |
| 2023-01-31 | $17.44 | $18.17 | $17.40 | $18.14 | $18.14 | 1,462,623 |
| 2023-01-30 | $17.26 | $17.52 | $17.15 | $17.22 | $17.22 | 1,271,096 |
| 2023-01-27 | $17.29 | $17.61 | $17.16 | $17.58 | $17.58 | 900,849 |
| 2023-01-26 | $17.41 | $17.50 | $16.93 | $17.09 | $17.09 | 867,537 |
| 2023-01-25 | $16.79 | $17.20 | $16.63 | $17.18 | $17.18 | 367,776 |
| 2023-01-24 | $16.72 | $17.02 | $16.50 | $16.92 | $16.92 | 551,436 |
| 2023-01-23 | $17.04 | $17.16 | $16.95 | $17.12 | $17.12 | 485,684 |
| 2023-01-20 | $16.62 | $16.94 | $16.30 | $16.94 | $16.94 | 681,177 |
| 2023-01-19 | $16.98 | $17.01 | $16.28 | $16.55 | $16.55 | 755,265 |
| 2023-01-18 | $17.78 | $17.87 | $17.07 | $17.16 | $17.16 | 1,287,306 |
| 2023-01-17 | $17.55 | $17.76 | $17.49 | $17.56 | $17.56 | 627,385 |
| 2023-01-13 | $17.07 | $17.55 | $17.07 | $17.50 | $17.50 | 717,973 |
| 2023-01-12 | $17.51 | $17.72 | $17.32 | $17.53 | $17.53 | 972,967 |
| 2023-01-11 | $17.32 | $17.52 | $17.18 | $17.33 | $17.33 | 1,487,137 |
| 2023-01-10 | $16.95 | $17.26 | $16.84 | $17.26 | $17.26 | 395,973 |
| 2023-01-09 | $17.17 | $17.36 | $16.83 | $16.88 | $16.88 | 851,141 |
| 2023-01-06 | $16.55 | $17.18 | $16.45 | $17.07 | $17.07 | 774,004 |
| 2023-01-05 | $15.73 | $16.51 | $15.60 | $16.31 | $16.31 | 995,973 |
| 2023-01-04 | $15.50 | $15.98 | $15.40 | $15.86 | $15.86 | 848,477 |
| 2023-01-03 | $15.46 | $15.61 | $15.17 | $15.25 | $15.25 | 757,562 |
| 2022-12-30 | $15.03 | $15.20 | $14.99 | $15.13 | $15.13 | 579,719 |
| 2022-12-29 | $14.99 | $15.33 | $14.86 | $15.28 | $15.28 | 464,248 |
| 2022-12-28 | $15.14 | $15.28 | $14.71 | $14.72 | $14.72 | 499,380 |
| 2022-12-27 | $14.92 | $15.27 | $14.76 | $15.01 | $15.01 | 423,804 |
| 2022-12-23 | $14.79 | $14.99 | $14.76 | $14.92 | $14.92 | 385,111 |
| 2022-12-22 | $15.34 | $15.40 | $14.56 | $14.84 | $14.84 | 1,035,297 |
| 2022-12-21 | $15.54 | $15.70 | $15.46 | $15.65 | $15.65 | 868,543 |
| 2022-12-20 | $15.17 | $15.44 | $15.04 | $15.33 | $15.33 | 699,908 |
| 2022-12-19 | $15.54 | $15.62 | $15.08 | $15.20 | $15.20 | 792,198 |
| 2022-12-16 | $15.59 | $15.77 | $15.32 | $15.56 | $15.56 | 1,388,439 |
| 2022-12-15 | $16.21 | $16.21 | $15.71 | $15.81 | $15.81 | 726,326 |
| 2022-12-14 | $16.38 | $16.77 | $16.36 | $16.53 | $16.53 | 973,950 |
| 2022-12-13 | $16.85 | $16.85 | $16.26 | $16.49 | $16.49 | 980,394 |
| 2022-12-12 | $16.04 | $16.29 | $15.89 | $16.13 | $16.13 | 2,381,542 |
| 2022-12-09 | $16.25 | $16.41 | $16.03 | $16.04 | $16.04 | 510,759 |
| 2022-12-08 | $16.38 | $16.63 | $16.26 | $16.39 | $16.39 | 573,639 |
| 2022-12-07 | $16.33 | $16.55 | $16.25 | $16.29 | $16.29 | 740,954 |
| 2022-12-06 | $16.71 | $16.96 | $16.33 | $16.50 | $16.50 | 677,127 |
| 2022-12-05 | $17.11 | $17.11 | $16.69 | $16.77 | $16.77 | 629,941 |
| 2022-12-02 | $17.16 | $17.34 | $17.04 | $17.31 | $17.31 | 667,999 |
| 2022-12-01 | $17.76 | $18.00 | $17.47 | $17.51 | $17.51 | 712,659 |
| 2022-11-30 | $17.45 | $17.61 | $16.95 | $17.61 | $17.61 | 1,197,544 |
| 2022-11-29 | $17.40 | $17.51 | $17.13 | $17.26 | $17.26 | 1,073,203 |
| 2022-11-28 | $17.50 | $17.54 | $17.29 | $17.40 | $17.40 | 665,800 |
| 2022-11-25 | $17.80 | $17.87 | $17.64 | $17.79 | $17.79 | 255,407 |
| 2022-11-23 | $17.61 | $17.89 | $17.57 | $17.80 | $17.80 | 639,886 |
| 2022-11-22 | $17.90 | $18.00 | $17.64 | $17.76 | $17.76 | 1,312,628 |
| 2022-11-21 | $17.70 | $17.77 | $17.14 | $17.67 | $17.67 | 1,911,192 |
| 2022-11-18 | $18.19 | $18.24 | $17.91 | $18.24 | $18.24 | 1,656,240 |
| 2022-11-17 | $17.35 | $17.84 | $17.29 | $17.83 | $17.83 | 991,134 |
| 2022-11-16 | $18.34 | $18.46 | $17.68 | $17.72 | $17.72 | 1,416,645 |
| 2022-11-15 | $18.90 | $19.30 | $18.45 | $18.62 | $18.62 | 1,115,034 |
| 2022-11-14 | $18.33 | $18.87 | $18.12 | $18.50 | $18.50 | 737,747 |
| 2022-11-11 | $18.14 | $18.86 | $18.05 | $18.65 | $18.65 | 2,507,071 |
| 2022-11-10 | $17.39 | $17.98 | $17.34 | $17.98 | $17.98 | 1,537,798 |
| 2022-11-09 | $16.65 | $16.86 | $16.40 | $16.53 | $16.53 | 701,532 |
| 2022-11-08 | $17.12 | $17.35 | $16.81 | $16.95 | $16.85 | 1,379,688 |
| 2022-11-07 | $16.94 | $17.14 | $16.53 | $17.04 | $16.94 | 1,114,677 |
| 2022-11-04 | $16.21 | $17.01 | $16.21 | $16.66 | $16.56 | 1,212,917 |
| 2022-11-03 | $15.22 | $16.44 | $15.13 | $16.05 | $15.95 | 2,096,705 |
| 2022-11-02 | $15.92 | $16.35 | $15.51 | $15.56 | $15.47 | 1,518,200 |
| 2022-11-01 | $16.13 | $16.26 | $15.88 | $16.09 | $15.99 | 1,212,713 |
| 2022-10-31 | $15.42 | $16.08 | $15.34 | $15.96 | $15.86 | 1,716,763 |
| 2022-10-28 | $15.88 | $15.92 | $15.24 | $15.58 | $15.58 | 2,087,968 |
| 2022-10-27 | $15.65 | $16.40 | $15.35 | $16.03 | $16.03 | 2,984,106 |
| 2022-10-26 | $14.17 | $14.78 | $14.08 | $14.33 | $14.33 | 1,753,823 |
| 2022-10-25 | $13.61 | $14.19 | $13.60 | $14.15 | $14.15 | 1,445,311 |
| 2022-10-24 | $13.14 | $13.78 | $12.98 | $13.55 | $13.55 | 1,687,525 |
| 2022-10-21 | $12.59 | $12.98 | $12.45 | $12.90 | $12.90 | 2,057,157 |
| 2022-10-20 | $12.89 | $13.07 | $12.41 | $12.46 | $12.46 | 1,039,946 |
| 2022-10-19 | $12.85 | $13.11 | $12.54 | $12.76 | $12.76 | 1,137,698 |
| 2022-10-18 | $13.21 | $13.31 | $12.90 | $13.13 | $13.13 | 1,382,828 |
| 2022-10-17 | $12.60 | $12.83 | $12.54 | $12.80 | $12.80 | 1,901,180 |
| 2022-10-14 | $12.52 | $12.65 | $12.04 | $12.12 | $12.12 | 1,211,547 |
| 2022-10-13 | $11.78 | $12.55 | $11.40 | $12.42 | $12.42 | 1,876,504 |
| 2022-10-12 | $12.19 | $12.33 | $11.93 | $12.12 | $12.12 | 1,627,527 |
| 2022-10-11 | $12.16 | $12.40 | $11.97 | $12.14 | $12.14 | 2,086,283 |
| 2022-10-10 | $12.27 | $12.36 | $12.02 | $12.26 | $12.26 | 1,498,559 |
| 2022-10-07 | $12.66 | $12.79 | $12.33 | $12.44 | $12.44 | 1,260,650 |
| 2022-10-06 | $12.81 | $13.09 | $12.66 | $12.93 | $12.93 | 999,841 |
| 2022-10-05 | $12.51 | $13.03 | $12.35 | $12.96 | $12.96 | 1,111,237 |
| 2022-10-04 | $12.44 | $12.98 | $12.40 | $12.98 | $12.98 | 1,102,917 |
| 2022-10-03 | $11.62 | $12.24 | $11.43 | $12.08 | $12.08 | 1,180,255 |
| 2022-09-30 | $11.57 | $11.87 | $11.40 | $11.43 | $11.43 | 1,347,444 |
| 2022-09-29 | $11.92 | $12.01 | $11.17 | $11.54 | $11.54 | 1,618,813 |
| 2022-09-28 | $12.24 | $12.61 | $12.05 | $12.42 | $12.42 | 1,177,288 |
| 2022-09-27 | $12.53 | $12.55 | $11.82 | $12.12 | $12.12 | 1,573,631 |
| 2022-09-26 | $12.06 | $12.41 | $11.98 | $12.20 | $12.20 | 2,486,464 |
| 2022-09-23 | $12.72 | $12.78 | $11.81 | $12.06 | $12.06 | 2,532,296 |
| 2022-09-22 | $13.53 | $13.63 | $13.01 | $13.07 | $13.07 | 1,346,382 |
| 2022-09-21 | $13.81 | $14.07 | $13.47 | $13.47 | $13.47 | 2,318,297 |
| 2022-09-20 | $14.65 | $14.65 | $13.75 | $13.76 | $13.76 | 1,977,147 |
| 2022-09-19 | $14.20 | $14.88 | $14.18 | $14.87 | $14.87 | 1,593,870 |
| 2022-09-16 | $14.28 | $14.46 | $14.02 | $14.39 | $14.39 | 4,935,627 |
| 2022-09-15 | $14.50 | $15.08 | $14.40 | $14.53 | $14.53 | 1,102,959 |
| 2022-09-14 | $15.00 | $15.00 | $14.38 | $14.65 | $14.65 | 1,252,295 |
| 2022-09-13 | $15.20 | $15.42 | $14.96 | $15.02 | $15.02 | 1,022,037 |
| 2022-09-12 | $15.43 | $15.91 | $15.33 | $15.74 | $15.74 | 1,530,146 |
| 2022-09-09 | $14.76 | $15.21 | $14.68 | $15.21 | $15.21 | 1,401,843 |
| 2022-09-08 | $14.45 | $14.56 | $14.11 | $14.54 | $14.54 | 1,183,903 |
| 2022-09-07 | $14.22 | $14.82 | $14.22 | $14.79 | $14.79 | 1,242,088 |
| 2022-09-06 | $14.85 | $14.94 | $14.14 | $14.32 | $14.32 | 1,067,682 |
| 2022-09-02 | $15.34 | $15.36 | $14.70 | $14.89 | $14.89 | 1,136,666 |
| 2022-09-01 | $15.23 | $15.27 | $14.84 | $15.00 | $15.00 | 924,019 |
| 2022-08-31 | $15.84 | $15.84 | $15.47 | $15.47 | $15.47 | 1,035,411 |
| 2022-08-30 | $16.20 | $16.34 | $15.71 | $15.77 | $15.77 | 992,514 |
| 2022-08-29 | $16.10 | $16.43 | $16.09 | $16.16 | $16.16 | 691,631 |
| 2022-08-26 | $17.10 | $17.13 | $16.28 | $16.29 | $16.29 | 641,044 |
| 2022-08-25 | $16.52 | $17.01 | $16.52 | $16.97 | $16.97 | 630,424 |
| 2022-08-24 | $16.07 | $16.53 | $16.05 | $16.45 | $16.45 | 755,148 |
| 2022-08-23 | $15.77 | $16.27 | $15.77 | $16.09 | $16.09 | 827,796 |
| 2022-08-22 | $16.22 | $16.31 | $15.64 | $15.67 | $15.67 | 769,236 |
| 2022-08-19 | $17.17 | $17.25 | $16.68 | $16.75 | $16.75 | 726,610 |
| 2022-08-18 | $17.25 | $17.56 | $17.21 | $17.47 | $17.47 | 693,450 |
| 2022-08-17 | $17.60 | $17.60 | $17.04 | $17.31 | $17.31 | 1,627,302 |
| 2022-08-16 | $17.58 | $18.23 | $17.55 | $18.05 | $18.05 | 1,156,871 |
| 2022-08-15 | $17.27 | $17.85 | $17.23 | $17.73 | $17.73 | 1,321,657 |
| 2022-08-12 | $17.06 | $17.56 | $16.87 | $17.55 | $17.55 | 1,483,935 |
| 2022-08-11 | $16.59 | $16.99 | $16.54 | $16.93 | $16.93 | 891,185 |
| 2022-08-10 | $16.33 | $16.56 | $16.22 | $16.35 | $16.25 | 711,718 |
| 2022-08-09 | $16.13 | $16.13 | $15.72 | $15.84 | $15.75 | 712,398 |
| 2022-08-08 | $16.00 | $16.36 | $15.99 | $16.16 | $16.07 | 854,357 |
| 2022-08-05 | $15.74 | $16.13 | $15.62 | $15.92 | $15.83 | 925,880 |
| 2022-08-04 | $15.72 | $16.36 | $15.72 | $15.96 | $15.87 | 1,375,804 |
| 2022-08-03 | $16.28 | $16.43 | $15.67 | $16.06 | $15.97 | 1,635,096 |
| 2022-08-02 | $16.77 | $17.16 | $16.54 | $16.71 | $16.61 | 850,680 |
| 2022-08-01 | $16.66 | $16.94 | $16.30 | $16.86 | $16.76 | 699,485 |
| 2022-07-29 | $16.48 | $16.83 | $16.30 | $16.76 | $16.66 | 1,036,210 |
| 2022-07-28 | $16.16 | $16.53 | $15.81 | $16.49 | $16.39 | 759,229 |
| 2022-07-27 | $15.61 | $16.01 | $15.46 | $15.96 | $15.87 | 754,346 |
| 2022-07-26 | $15.43 | $15.64 | $15.29 | $15.42 | $15.33 | 720,306 |
| 2022-07-25 | $15.96 | $15.99 | $15.58 | $15.76 | $15.67 | 783,131 |
| 2022-07-22 | $16.00 | $16.09 | $15.58 | $15.80 | $15.71 | 708,233 |
| 2022-07-21 | $15.69 | $15.91 | $15.54 | $15.91 | $15.82 | 839,704 |
| 2022-07-20 | $15.34 | $15.98 | $15.30 | $15.89 | $15.80 | 1,396,752 |
| 2022-07-19 | $14.68 | $15.53 | $14.65 | $15.46 | $15.37 | 1,160,652 |
| 2022-07-18 | $14.50 | $14.77 | $14.27 | $14.37 | $14.29 | 1,130,091 |
| 2022-07-15 | $14.17 | $14.29 | $13.73 | $14.18 | $14.10 | 1,036,304 |
| 2022-07-14 | $13.85 | $13.89 | $13.50 | $13.78 | $13.70 | 827,743 |
| 2022-07-13 | $14.08 | $14.39 | $13.94 | $14.27 | $14.19 | 1,056,215 |
| 2022-07-12 | $13.75 | $14.72 | $13.75 | $14.48 | $14.39 | 904,624 |
| 2022-07-11 | $14.20 | $14.37 | $13.80 | $13.82 | $13.74 | 992,140 |
| 2022-07-08 | $14.51 | $14.69 | $14.25 | $14.35 | $14.27 | 878,048 |
| 2022-07-07 | $13.83 | $14.57 | $13.81 | $14.42 | $14.34 | 1,052,091 |
| 2022-07-06 | $14.29 | $14.45 | $13.34 | $13.55 | $13.47 | 1,046,312 |
| 2022-07-05 | $13.75 | $14.31 | $13.50 | $14.30 | $14.22 | 871,424 |
| 2022-07-01 | $13.97 | $14.57 | $13.96 | $14.37 | $14.29 | 830,696 |
| 2022-06-30 | $14.21 | $14.29 | $13.57 | $14.07 | $13.99 | 2,004,729 |
| 2022-06-29 | $14.90 | $14.90 | $14.48 | $14.65 | $14.56 | 980,967 |
| 2022-06-28 | $15.19 | $15.61 | $15.00 | $15.02 | $14.93 | 903,751 |
| 2022-06-27 | $15.36 | $15.36 | $14.89 | $15.06 | $14.97 | 1,459,270 |
| 2022-06-24 | $14.49 | $15.20 | $14.39 | $15.19 | $15.10 | 4,348,588 |
| 2022-06-23 | $14.29 | $14.48 | $14.07 | $14.39 | $14.31 | 1,080,974 |
| 2022-06-22 | $13.87 | $14.55 | $13.87 | $14.36 | $14.28 | 997,550 |
| 2022-06-21 | $14.15 | $14.33 | $13.83 | $14.21 | $14.13 | 1,151,096 |
| 2022-06-17 | $13.48 | $13.73 | $13.07 | $13.61 | $13.53 | 2,273,648 |
| 2022-06-16 | $14.92 | $14.92 | $13.28 | $13.34 | $13.26 | 1,481,869 |
| 2022-06-15 | $15.54 | $15.76 | $15.15 | $15.43 | $15.34 | 1,244,291 |
| 2022-06-14 | $15.04 | $15.44 | $15.01 | $15.24 | $15.15 | 1,139,791 |
| 2022-06-13 | $15.96 | $15.98 | $14.93 | $15.01 | $14.92 | 2,045,346 |
| 2022-06-10 | $17.01 | $17.29 | $16.35 | $16.44 | $16.34 | 900,516 |
| 2022-06-09 | $17.45 | $17.70 | $17.36 | $17.42 | $17.32 | 888,273 |
| 2022-06-08 | $17.56 | $17.85 | $17.35 | $17.67 | $17.57 | 1,225,145 |
| 2022-06-07 | $17.25 | $17.60 | $17.01 | $17.54 | $17.44 | 1,262,664 |
| 2022-06-06 | $17.06 | $17.37 | $16.94 | $17.31 | $17.21 | 995,610 |
| 2022-06-03 | $16.81 | $16.93 | $16.54 | $16.77 | $16.67 | 1,789,421 |
| 2022-06-02 | $17.05 | $17.25 | $16.89 | $17.14 | $17.04 | 847,266 |
| 2022-06-01 | $16.79 | $17.04 | $16.33 | $16.91 | $16.81 | 1,541,866 |
| 2022-05-31 | $16.16 | $16.76 | $16.08 | $16.56 | $16.46 | 3,041,184 |
| 2022-05-27 | $16.19 | $16.36 | $16.01 | $16.23 | $16.13 | 940,505 |
| 2022-05-26 | $15.52 | $16.16 | $15.31 | $16.02 | $15.93 | 1,047,522 |
| 2022-05-25 | $14.60 | $15.45 | $14.60 | $15.36 | $15.27 | 1,066,394 |
| 2022-05-24 | $15.04 | $15.10 | $14.46 | $14.64 | $14.55 | 1,419,449 |
| 2022-05-23 | $15.46 | $15.61 | $15.10 | $15.22 | $15.13 | 2,289,957 |
| 2022-05-20 | $15.89 | $15.90 | $14.66 | $15.15 | $15.06 | 1,340,009 |
| 2022-05-19 | $15.15 | $15.85 | $15.15 | $15.51 | $15.42 | 1,503,889 |
| 2022-05-18 | $15.59 | $15.97 | $15.32 | $15.38 | $15.29 | 1,116,160 |
| 2022-05-17 | $15.37 | $15.91 | $15.31 | $15.90 | $15.81 | 916,374 |
| 2022-05-16 | $15.09 | $15.19 | $14.59 | $14.86 | $14.77 | 864,767 |
| 2022-05-13 | $14.75 | $15.32 | $14.74 | $15.27 | $15.18 | 1,445,086 |
| 2022-05-12 | $14.21 | $14.63 | $13.96 | $14.39 | $14.31 | 2,182,397 |
| 2022-05-11 | $14.80 | $15.24 | $14.29 | $14.32 | $14.24 | 1,303,158 |
| 2022-05-10 | $15.01 | $15.08 | $13.98 | $14.57 | $14.48 | 1,248,054 |
| 2022-05-09 | $15.04 | $15.38 | $14.53 | $14.62 | $14.53 | 1,176,648 |
| 2022-05-06 | $15.34 | $15.54 | $14.93 | $15.28 | $15.19 | 1,714,441 |
| 2022-05-05 | $15.46 | $15.76 | $15.03 | $15.31 | $15.22 | 1,709,093 |
| 2022-05-04 | $15.26 | $15.92 | $15.18 | $15.91 | $15.71 | 1,916,808 |
| 2022-05-03 | $14.83 | $15.37 | $14.63 | $15.35 | $15.16 | 1,330,562 |
| 2022-05-02 | $14.62 | $14.88 | $14.25 | $14.84 | $14.66 | 1,390,164 |
| 2022-04-29 | $14.98 | $15.43 | $14.74 | $14.81 | $14.63 | 3,373,608 |
| 2022-04-28 | $14.40 | $15.34 | $14.40 | $15.04 | $14.85 | 2,332,400 |
| 2022-04-27 | $14.11 | $14.73 | $13.50 | $14.31 | $14.13 | 1,687,462 |
| 2022-04-26 | $15.35 | $15.52 | $14.85 | $14.85 | $14.67 | 1,564,777 |
| 2022-04-25 | $15.52 | $15.80 | $15.14 | $15.64 | $15.45 | 1,812,662 |
| 2022-04-22 | $15.80 | $16.19 | $15.57 | $15.65 | $15.46 | 1,327,262 |
| 2022-04-21 | $16.93 | $17.15 | $16.24 | $16.40 | $16.20 | 1,623,055 |
| 2022-04-20 | $16.75 | $16.95 | $16.50 | $16.55 | $16.35 | 742,502 |
| 2022-04-19 | $15.80 | $16.58 | $15.76 | $16.54 | $16.34 | 1,259,205 |
| 2022-04-18 | $15.46 | $15.77 | $15.33 | $15.66 | $15.47 | 1,053,189 |
| 2022-04-14 | $15.71 | $15.90 | $15.47 | $15.59 | $15.40 | 1,212,528 |
| 2022-04-13 | $15.39 | $15.76 | $15.24 | $15.66 | $15.47 | 1,411,605 |
| 2022-04-12 | $15.13 | $15.79 | $15.13 | $15.34 | $15.15 | 1,518,382 |
| 2022-04-11 | $14.96 | $15.79 | $14.87 | $15.22 | $15.03 | 1,200,768 |
| 2022-04-08 | $14.93 | $15.60 | $14.77 | $15.17 | $14.98 | 1,410,399 |
| 2022-04-07 | $15.34 | $15.83 | $14.44 | $15.04 | $14.85 | 2,847,291 |
| 2022-04-06 | $16.00 | $16.22 | $15.71 | $16.03 | $15.83 | 1,434,759 |
| 2022-04-05 | $16.91 | $17.10 | $16.10 | $16.15 | $15.95 | 1,104,247 |
| 2022-04-04 | $17.12 | $17.50 | $17.00 | $17.24 | $17.03 | 1,172,806 |
| 2022-04-01 | $17.90 | $17.94 | $17.01 | $17.17 | $16.96 | 1,603,073 |
| 2022-03-31 | $17.74 | $17.87 | $17.55 | $17.57 | $17.35 | 1,546,879 |
| 2022-03-30 | $18.14 | $18.20 | $17.65 | $17.86 | $17.64 | 933,343 |
| 2022-03-29 | $17.83 | $18.42 | $17.76 | $18.34 | $18.11 | 1,570,038 |
| 2022-03-28 | $17.56 | $17.61 | $16.85 | $17.17 | $16.96 | 1,258,635 |
| 2022-03-25 | $17.35 | $17.61 | $17.11 | $17.49 | $17.27 | 1,354,881 |
| 2022-03-24 | $17.41 | $17.56 | $17.14 | $17.40 | $17.19 | 1,309,703 |
| 2022-03-23 | $17.54 | $17.76 | $17.25 | $17.29 | $17.08 | 1,092,004 |
| 2022-03-22 | $18.07 | $18.31 | $17.78 | $17.90 | $17.68 | 1,281,831 |
| 2022-03-21 | $18.37 | $18.52 | $17.66 | $17.86 | $17.64 | 1,159,626 |
| 2022-03-18 | $18.11 | $18.59 | $17.73 | $18.53 | $18.30 | 2,798,200 |
| 2022-03-17 | $17.59 | $18.18 | $17.49 | $18.16 | $17.94 | 1,413,512 |
| 2022-03-16 | $17.27 | $18.09 | $17.22 | $17.99 | $17.77 | 1,802,052 |
| 2022-03-15 | $16.91 | $17.23 | $16.47 | $16.89 | $16.68 | 1,257,305 |
| 2022-03-14 | $17.15 | $17.45 | $16.43 | $16.72 | $16.51 | 2,406,739 |
| 2022-03-11 | $17.04 | $17.23 | $16.60 | $16.94 | $16.73 | 2,728,515 |
| 2022-03-10 | $16.15 | $17.02 | $16.11 | $16.85 | $16.64 | 1,542,931 |
| 2022-03-09 | $16.74 | $17.13 | $16.31 | $16.70 | $16.49 | 3,119,904 |
| 2022-03-08 | $14.96 | $16.09 | $14.61 | $15.74 | $15.55 | 2,965,918 |
| 2022-03-07 | $16.13 | $16.23 | $14.59 | $14.61 | $14.43 | 1,958,945 |
| 2022-03-04 | $17.07 | $17.16 | $16.10 | $16.23 | $16.03 | 2,086,655 |
| 2022-03-03 | $18.00 | $18.08 | $17.21 | $17.40 | $17.19 | 2,256,112 |
| 2022-03-02 | $17.30 | $18.24 | $17.20 | $18.13 | $17.80 | 2,157,060 |
| 2022-03-01 | $18.48 | $18.48 | $16.87 | $17.04 | $16.73 | 1,950,815 |
| 2022-02-28 | $19.00 | $19.27 | $18.42 | $18.62 | $18.29 | 2,225,364 |
| 2022-02-25 | $19.03 | $19.71 | $18.90 | $19.67 | $19.32 | 1,906,434 |
| 2022-02-24 | $18.43 | $19.14 | $17.76 | $19.10 | $18.76 | 2,849,420 |
| 2022-02-23 | $20.21 | $20.55 | $19.42 | $19.45 | $19.10 | 2,480,823 |
| 2022-02-22 | $22.04 | $22.47 | $21.43 | $21.53 | $21.14 | 923,187 |
| 2022-02-18 | $22.37 | $22.63 | $22.06 | $22.11 | $21.71 | 641,554 |
| 2022-02-17 | $22.38 | $22.93 | $22.32 | $22.41 | $22.01 | 719,213 |
| 2022-02-16 | $22.14 | $22.90 | $22.10 | $22.80 | $22.39 | 1,013,324 |
| 2022-02-15 | $21.55 | $22.47 | $21.55 | $22.42 | $22.02 | 757,399 |
| 2022-02-14 | $20.96 | $21.23 | $20.73 | $21.09 | $20.71 | 912,712 |
| 2022-02-11 | $22.03 | $22.03 | $20.70 | $20.88 | $20.50 | 1,377,367 |
| 2022-02-10 | $22.44 | $23.05 | $22.07 | $22.18 | $21.78 | 901,672 |
| 2022-02-09 | $22.50 | $23.07 | $22.34 | $22.84 | $22.43 | 1,051,721 |
| 2022-02-08 | $21.23 | $22.28 | $21.09 | $22.25 | $21.85 | 1,157,680 |
| 2022-02-07 | $21.18 | $21.31 | $20.87 | $21.03 | $20.65 | 794,544 |
| 2022-02-04 | $21.41 | $21.77 | $20.51 | $21.12 | $20.74 | 1,058,210 |
| 2022-02-03 | $21.90 | $22.19 | $21.76 | $21.80 | $21.41 | 1,032,474 |
| 2022-02-02 | $22.04 | $22.31 | $21.76 | $22.01 | $21.61 | 1,120,329 |
| 2022-02-01 | $21.86 | $22.11 | $21.50 | $22.03 | $21.63 | 1,040,982 |
| 2022-01-31 | $20.58 | $21.67 | $20.11 | $21.66 | $21.27 | 2,282,213 |
| 2022-01-28 | $21.17 | $21.35 | $19.96 | $20.67 | $20.30 | 1,505,128 |
| 2022-01-27 | $22.49 | $22.90 | $21.19 | $21.47 | $21.08 | 1,076,150 |
| 2022-01-26 | $22.75 | $23.18 | $21.91 | $22.22 | $21.82 | 1,265,387 |
| 2022-01-25 | $22.25 | $22.78 | $21.45 | $22.32 | $21.92 | 914,820 |
| 2022-01-24 | $21.55 | $22.84 | $21.27 | $22.72 | $22.31 | 991,366 |
| 2022-01-21 | $22.39 | $22.75 | $22.03 | $22.11 | $21.71 | 1,159,825 |
| 2022-01-20 | $23.81 | $24.04 | $22.46 | $22.51 | $22.11 | 951,256 |
| 2022-01-19 | $25.13 | $25.27 | $23.92 | $23.96 | $23.53 | 847,844 |
| 2022-01-18 | $25.01 | $25.51 | $24.77 | $25.16 | $24.71 | 886,810 |
| 2022-01-14 | $24.51 | $25.36 | $24.28 | $25.35 | $24.89 | 545,796 |
| 2022-01-13 | $24.55 | $25.20 | $24.33 | $24.82 | $24.37 | 550,396 |
| 2022-01-12 | $24.49 | $24.69 | $24.03 | $24.15 | $23.72 | 708,303 |
| 2022-01-11 | $24.10 | $24.36 | $23.72 | $24.35 | $23.91 | 523,068 |
| 2022-01-10 | $23.75 | $24.25 | $23.57 | $24.19 | $23.76 | 948,335 |
| 2022-01-07 | $24.37 | $25.07 | $23.70 | $23.93 | $23.50 | 935,437 |
| 2022-01-06 | $23.59 | $24.30 | $23.29 | $24.09 | $23.66 | 424,943 |
| 2022-01-05 | $24.00 | $24.35 | $23.48 | $23.51 | $23.09 | 522,832 |
| 2022-01-04 | $23.44 | $24.03 | $23.32 | $23.89 | $23.46 | 891,614 |
| 2022-01-03 | $23.15 | $23.71 | $22.91 | $23.00 | $22.59 | 523,121 |
| 2021-12-31 | $22.49 | $22.92 | $22.44 | $22.82 | $22.41 | 336,890 |
| 2021-12-30 | $22.75 | $23.16 | $22.58 | $22.60 | $22.19 | 403,357 |
| 2021-12-29 | $22.81 | $23.11 | $22.71 | $22.80 | $22.39 | 340,980 |
| 2021-12-28 | $22.58 | $22.90 | $22.57 | $22.73 | $22.32 | 398,443 |
| 2021-12-27 | $22.57 | $22.77 | $22.28 | $22.75 | $22.34 | 386,825 |
| 2021-12-23 | $22.28 | $22.71 | $22.26 | $22.50 | $22.10 | 388,179 |
| 2021-12-22 | $21.89 | $22.24 | $21.62 | $22.15 | $21.75 | 527,585 |
| 2021-12-21 | $21.36 | $21.91 | $21.31 | $21.88 | $21.49 | 1,006,666 |
| 2021-12-20 | $21.40 | $21.62 | $20.54 | $21.05 | $20.67 | 1,425,814 |
| 2021-12-17 | $21.49 | $22.07 | $21.16 | $21.91 | $21.52 | 2,192,291 |
| 2021-12-16 | $22.70 | $23.04 | $21.48 | $21.66 | $21.27 | 1,224,628 |
| 2021-12-15 | $21.75 | $22.22 | $21.13 | $22.19 | $21.79 | 1,181,131 |
| 2021-12-14 | $21.56 | $22.18 | $21.49 | $21.92 | $21.53 | 1,300,573 |
| 2021-12-13 | $22.11 | $22.26 | $21.27 | $21.80 | $21.41 | 1,147,407 |
| 2021-12-10 | $22.93 | $23.17 | $22.26 | $22.34 | $21.94 | 1,103,876 |
| 2021-12-09 | $22.93 | $23.46 | $22.55 | $22.64 | $22.23 | 697,626 |
| 2021-12-08 | $23.45 | $23.70 | $23.07 | $23.27 | $22.85 | 978,815 |
| 2021-12-07 | $23.32 | $23.69 | $23.19 | $23.32 | $22.90 | 704,526 |
| 2021-12-06 | $23.10 | $23.18 | $22.53 | $22.84 | $22.43 | 1,151,605 |
| 2021-12-03 | $22.87 | $22.94 | $21.97 | $22.43 | $22.03 | 1,347,927 |
| 2021-12-02 | $21.90 | $22.84 | $21.68 | $22.71 | $22.30 | 947,104 |
| 2021-12-01 | $22.26 | $22.84 | $21.48 | $21.52 | $21.13 | 1,226,144 |
| 2021-11-30 | $21.78 | $21.99 | $20.97 | $21.50 | $21.11 | 1,765,137 |
| 2021-11-29 | $23.28 | $23.43 | $22.04 | $22.18 | $21.78 | 1,032,964 |
| 2021-11-26 | $22.66 | $22.91 | $21.76 | $22.72 | $22.31 | 926,582 |
| 2021-11-24 | $24.13 | $24.42 | $23.80 | $23.97 | $23.54 | 572,293 |
| 2021-11-23 | $24.35 | $24.75 | $24.06 | $24.44 | $24.00 | 1,368,098 |
| 2021-11-22 | $23.75 | $24.49 | $23.56 | $24.29 | $23.85 | 963,475 |
| 2021-11-19 | $23.80 | $24.11 | $23.36 | $23.61 | $23.19 | 1,456,227 |
| 2021-11-18 | $23.62 | $23.93 | $23.40 | $23.86 | $23.43 | 1,690,452 |
| 2021-11-17 | $23.76 | $23.82 | $22.90 | $23.41 | $22.99 | 1,179,439 |
| 2021-11-16 | $24.03 | $24.43 | $23.84 | $23.93 | $23.50 | 909,014 |
| 2021-11-15 | $24.24 | $24.25 | $23.81 | $23.98 | $23.55 | 631,113 |
| 2021-11-12 | $23.65 | $24.30 | $23.46 | $24.14 | $23.71 | 1,070,813 |
| 2021-11-11 | $22.73 | $23.48 | $22.51 | $23.42 | $23.00 | 1,182,366 |
| 2021-11-10 | $22.83 | $23.11 | $22.41 | $22.53 | $22.13 | 721,496 |
| 2021-11-09 | $23.42 | $23.53 | $22.92 | $23.11 | $22.69 | 730,834 |
| 2021-11-08 | $23.78 | $23.90 | $23.23 | $23.41 | $22.99 | 739,915 |
| 2021-11-05 | $23.74 | $23.91 | $23.29 | $23.58 | $23.16 | 781,036 |
| 2021-11-04 | $23.65 | $23.92 | $23.16 | $23.25 | $22.83 | 605,678 |
| 2021-11-03 | $22.44 | $23.96 | $22.35 | $23.74 | $23.21 | 967,990 |
| 2021-11-02 | $22.76 | $22.86 | $22.33 | $22.56 | $22.06 | 747,179 |
| 2021-11-01 | $22.41 | $23.13 | $22.38 | $22.87 | $22.36 | 1,064,885 |
| 2021-10-29 | $22.55 | $22.70 | $22.04 | $22.19 | $21.70 | 1,673,300 |
| 2021-10-28 | $22.26 | $22.66 | $22.02 | $22.58 | $22.08 | 1,365,559 |
| 2021-10-27 | $21.58 | $22.25 | $21.05 | $22.20 | $21.71 | 1,897,075 |
| 2021-10-26 | $23.28 | $23.28 | $21.37 | $22.11 | $21.62 | 4,718,570 |
| 2021-10-25 | $24.78 | $25.31 | $24.71 | $25.18 | $24.62 | 915,800 |
| 2021-10-22 | $25.50 | $25.59 | $24.37 | $24.42 | $23.88 | 697,268 |
| 2021-10-21 | $25.06 | $25.42 | $24.85 | $25.38 | $24.82 | 489,431 |
| 2021-10-20 | $23.98 | $25.26 | $23.81 | $25.04 | $24.48 | 842,600 |
| 2021-10-19 | $24.48 | $24.71 | $24.19 | $24.41 | $23.87 | 379,722 |
| 2021-10-18 | $24.78 | $24.91 | $24.26 | $24.27 | $23.73 | 520,279 |
| 2021-10-15 | $25.25 | $25.50 | $25.07 | $25.08 | $24.52 | 865,735 |
| 2021-10-14 | $24.55 | $24.74 | $24.18 | $24.73 | $24.18 | 493,856 |
| 2021-10-13 | $24.41 | $24.50 | $23.95 | $24.28 | $23.74 | 633,625 |
| 2021-10-12 | $24.43 | $24.64 | $24.20 | $24.50 | $23.96 | 409,786 |
| 2021-10-11 | $24.49 | $24.86 | $24.23 | $24.34 | $23.80 | 691,070 |
| 2021-10-08 | $24.30 | $25.14 | $24.16 | $24.52 | $23.98 | 941,583 |
| 2021-10-07 | $23.56 | $24.41 | $23.21 | $24.15 | $23.61 | 1,184,091 |
| 2021-10-06 | $23.08 | $23.45 | $22.40 | $22.99 | $22.48 | 669,825 |
| 2021-10-05 | $23.46 | $23.79 | $23.08 | $23.61 | $23.09 | 929,705 |
| 2021-10-04 | $23.92 | $24.39 | $23.41 | $23.44 | $22.92 | 1,365,434 |
| 2021-10-01 | $22.60 | $23.98 | $22.60 | $23.75 | $23.22 | 1,457,296 |
| 2021-09-30 | $23.37 | $23.37 | $22.24 | $22.24 | $21.75 | 1,358,219 |
| 2021-09-29 | $23.60 | $23.78 | $23.00 | $23.31 | $22.79 | 1,273,840 |
| 2021-09-28 | $24.20 | $24.41 | $23.44 | $23.50 | $22.98 | 777,854 |
| 2021-09-27 | $23.09 | $24.43 | $23.09 | $24.14 | $23.60 | 1,600,303 |
| 2021-09-24 | $22.64 | $23.23 | $22.54 | $23.14 | $22.63 | 1,289,520 |
| 2021-09-23 | $22.06 | $22.92 | $22.00 | $22.68 | $22.18 | 781,734 |
| 2021-09-22 | $21.32 | $22.05 | $21.11 | $21.71 | $21.23 | 657,965 |
| 2021-09-21 | $21.32 | $21.33 | $20.46 | $20.90 | $20.44 | 966,898 |
| 2021-09-20 | $21.18 | $21.59 | $20.61 | $21.04 | $20.57 | 1,234,687 |
| 2021-09-17 | $22.66 | $22.67 | $21.71 | $22.01 | $21.52 | 2,439,577 |
| 2021-09-16 | $22.85 | $22.97 | $22.20 | $22.62 | $22.12 | 1,089,363 |
| 2021-09-15 | $21.92 | $22.64 | $21.79 | $22.61 | $22.11 | 774,395 |
| 2021-09-14 | $22.33 | $22.41 | $21.51 | $21.92 | $21.43 | 841,712 |
| 2021-09-13 | $21.80 | $22.25 | $21.65 | $22.20 | $21.71 | 882,255 |
| 2021-09-10 | $21.29 | $21.86 | $21.15 | $21.40 | $20.93 | 1,025,629 |
| 2021-09-09 | $21.57 | $21.57 | $20.97 | $21.14 | $20.67 | 1,239,234 |
| 2021-09-08 | $22.20 | $22.58 | $21.36 | $21.69 | $21.21 | 922,774 |
| 2021-09-07 | $22.52 | $22.99 | $22.48 | $22.52 | $22.02 | 570,234 |
| 2021-09-03 | $23.02 | $23.19 | $22.70 | $22.78 | $22.27 | 584,054 |
| 2021-09-02 | $23.09 | $23.16 | $22.73 | $23.05 | $22.54 | 807,477 |
| 2021-09-01 | $23.24 | $23.35 | $22.70 | $23.01 | $22.50 | 548,051 |
| 2021-08-31 | $23.39 | $23.54 | $23.06 | $23.26 | $22.74 | 598,683 |
| 2021-08-30 | $24.01 | $24.01 | $23.38 | $23.45 | $22.93 | 485,973 |
| 2021-08-27 | $22.94 | $23.97 | $22.94 | $23.86 | $23.33 | 566,415 |
| 2021-08-26 | $23.43 | $23.45 | $22.84 | $22.90 | $22.39 | 433,069 |
| 2021-08-25 | $23.33 | $23.56 | $23.08 | $23.36 | $22.84 | 569,928 |
| 2021-08-24 | $22.96 | $23.47 | $22.96 | $23.26 | $22.74 | 389,293 |
| 2021-08-23 | $22.59 | $22.79 | $22.49 | $22.77 | $22.27 | 463,049 |
| 2021-08-20 | $22.35 | $22.55 | $22.08 | $22.48 | $21.98 | 631,587 |
| 2021-08-19 | $23.03 | $23.08 | $22.25 | $22.45 | $21.95 | 869,937 |
| 2021-08-18 | $23.43 | $23.91 | $23.34 | $23.46 | $22.94 | 697,633 |
| 2021-08-17 | $23.55 | $23.66 | $22.77 | $23.42 | $22.90 | 904,262 |
| 2021-08-16 | $23.75 | $24.12 | $23.45 | $24.03 | $23.50 | 642,587 |
| 2021-08-13 | $24.29 | $24.31 | $23.82 | $24.05 | $23.52 | 305,895 |
| 2021-08-12 | $24.59 | $24.64 | $23.99 | $24.26 | $23.72 | 769,198 |
| 2021-08-11 | $24.13 | $24.61 | $23.80 | $24.59 | $23.95 | 775,204 |
| 2021-08-10 | $23.58 | $24.11 | $23.41 | $24.07 | $23.44 | 594,453 |
| 2021-08-09 | $23.49 | $23.80 | $23.09 | $23.66 | $23.04 | 1,118,463 |
| 2021-08-06 | $23.57 | $23.96 | $23.30 | $23.78 | $23.16 | 783,151 |
| 2021-08-05 | $23.02 | $23.55 | $22.99 | $23.25 | $22.64 | 765,221 |
| 2021-08-04 | $23.55 | $23.56 | $22.97 | $22.98 | $22.38 | 974,469 |
| 2021-08-03 | $23.61 | $23.90 | $23.08 | $23.87 | $23.24 | 821,855 |
| 2021-08-02 | $24.56 | $25.22 | $23.48 | $23.59 | $22.97 | 1,394,024 |
| 2021-07-30 | $23.90 | $24.35 | $23.53 | $24.16 | $23.53 | 1,094,189 |
| 2021-07-29 | $23.61 | $24.07 | $23.39 | $23.80 | $23.18 | 766,586 |
| 2021-07-28 | $22.88 | $23.34 | $22.61 | $23.09 | $22.49 | 595,119 |
| 2021-07-27 | $22.91 | $23.04 | $22.42 | $22.73 | $22.13 | 524,542 |
| 2021-07-26 | $22.95 | $23.32 | $22.79 | $23.20 | $22.59 | 554,279 |
| 2021-07-23 | $22.96 | $23.08 | $22.65 | $22.80 | $22.20 | 638,384 |
| 2021-07-22 | $23.24 | $23.41 | $22.62 | $22.65 | $22.06 | 727,158 |
| 2021-07-21 | $23.56 | $24.06 | $23.37 | $23.44 | $22.83 | 724,781 |
| 2021-07-20 | $22.11 | $23.36 | $22.03 | $23.23 | $22.62 | 1,174,259 |
| 2021-07-19 | $21.64 | $22.49 | $21.49 | $22.05 | $21.47 | 1,826,072 |
| 2021-07-16 | $23.08 | $23.30 | $22.29 | $22.37 | $21.78 | 2,216,871 |
| 2021-07-15 | $22.68 | $23.30 | $22.63 | $23.20 | $22.59 | 1,598,605 |
| 2021-07-14 | $23.27 | $23.55 | $22.96 | $23.12 | $22.51 | 964,210 |
| 2021-07-13 | $23.02 | $23.26 | $22.74 | $23.02 | $22.42 | 1,577,597 |
| 2021-07-12 | $22.77 | $23.16 | $22.59 | $23.05 | $22.45 | 629,196 |
| 2021-07-09 | $22.68 | $23.18 | $22.45 | $23.00 | $22.40 | 843,378 |
| 2021-07-08 | $21.78 | $22.40 | $21.35 | $21.99 | $21.41 | 798,419 |
| 2021-07-07 | $22.65 | $23.01 | $22.04 | $22.41 | $21.82 | 944,333 |
| 2021-07-06 | $23.69 | $23.69 | $22.50 | $22.76 | $22.16 | 818,134 |
| 2021-07-02 | $24.25 | $24.25 | $23.67 | $23.72 | $23.10 | 498,018 |
| 2021-07-01 | $24.08 | $24.47 | $23.99 | $24.32 | $23.68 | 705,029 |
| 2021-06-30 | $23.27 | $23.85 | $23.20 | $23.76 | $23.14 | 776,020 |
| 2021-06-29 | $23.71 | $24.01 | $23.30 | $23.50 | $22.88 | 671,167 |
| 2021-06-28 | $24.06 | $24.07 | $23.31 | $23.59 | $22.97 | 669,797 |
| 2021-06-25 | $24.27 | $24.57 | $23.90 | $23.93 | $23.30 | 4,534,980 |
| 2021-06-24 | $24.16 | $24.30 | $23.92 | $24.19 | $23.56 | 620,989 |
| 2021-06-23 | $23.63 | $23.97 | $23.59 | $23.74 | $23.12 | 729,757 |
| 2021-06-22 | $23.33 | $23.69 | $22.96 | $23.56 | $22.94 | 943,895 |
| 2021-06-21 | $23.29 | $23.82 | $23.20 | $23.41 | $22.80 | 1,102,831 |
| 2021-06-18 | $23.24 | $23.35 | $22.63 | $22.96 | $22.36 | 2,407,812 |
| 2021-06-17 | $25.53 | $25.53 | $23.43 | $23.75 | $23.13 | 1,126,271 |
| 2021-06-16 | $25.77 | $26.02 | $25.25 | $25.49 | $24.82 | 667,795 |
| 2021-06-15 | $25.76 | $26.06 | $25.57 | $25.99 | $25.31 | 489,953 |
| 2021-06-14 | $26.26 | $26.51 | $25.61 | $25.72 | $25.05 | 692,004 |
| 2021-06-11 | $26.18 | $26.39 | $26.07 | $26.33 | $25.64 | 421,106 |
| 2021-06-10 | $26.90 | $27.01 | $25.88 | $25.90 | $25.22 | 661,906 |
| 2021-06-09 | $27.15 | $27.18 | $26.43 | $26.65 | $25.95 | 687,535 |
| 2021-06-08 | $27.01 | $27.49 | $26.56 | $27.34 | $26.62 | 555,463 |
| 2021-06-07 | $27.83 | $27.96 | $27.08 | $27.17 | $26.46 | 1,143,730 |
| 2021-06-04 | $28.07 | $28.12 | $27.38 | $27.90 | $27.17 | 763,255 |
| 2021-06-03 | $27.00 | $28.20 | $26.81 | $28.01 | $27.28 | 740,261 |
| 2021-06-02 | $28.06 | $28.13 | $26.82 | $26.97 | $26.26 | 935,977 |
| 2021-06-01 | $27.39 | $27.89 | $27.14 | $27.82 | $27.09 | 958,730 |
| 2021-05-28 | $27.52 | $27.52 | $26.48 | $27.13 | $26.42 | 689,495 |
| 2021-05-27 | $26.62 | $27.45 | $26.54 | $27.33 | $26.61 | 913,312 |
| 2021-05-26 | $25.89 | $26.35 | $25.76 | $26.24 | $25.55 | 475,424 |
| 2021-05-25 | $26.39 | $26.77 | $25.75 | $25.76 | $25.09 | 857,912 |
| 2021-05-24 | $26.98 | $26.98 | $26.32 | $26.36 | $25.67 | 588,931 |
| 2021-05-21 | $26.45 | $26.93 | $26.26 | $26.72 | $26.02 | 966,459 |
| 2021-05-20 | $26.32 | $26.40 | $25.76 | $26.04 | $25.36 | 750,279 |
| 2021-05-19 | $26.11 | $26.32 | $25.57 | $26.32 | $25.63 | 661,468 |
| 2021-05-18 | $28.00 | $28.10 | $26.85 | $26.88 | $26.18 | 606,224 |
| 2021-05-17 | $27.25 | $27.85 | $26.89 | $27.80 | $27.07 | 958,793 |
| 2021-05-14 | $26.70 | $27.41 | $26.49 | $27.37 | $26.65 | 1,118,285 |
| 2021-05-13 | $25.25 | $26.55 | $25.18 | $26.38 | $25.69 | 789,142 |
| 2021-05-12 | $25.70 | $26.18 | $25.05 | $25.11 | $24.45 | 828,005 |
| 2021-05-11 | $25.49 | $26.39 | $25.27 | $26.05 | $25.37 | 685,845 |
| 2021-05-10 | $26.72 | $27.17 | $26.28 | $26.29 | $25.60 | 739,199 |
| 2021-05-07 | $25.97 | $26.77 | $25.68 | $26.74 | $26.04 | 651,811 |
| 2021-05-06 | $25.15 | $26.10 | $24.93 | $26.10 | $25.42 | 769,350 |
| 2021-05-05 | $25.43 | $25.50 | $25.13 | $25.22 | $24.47 | 1,085,598 |
| 2021-05-04 | $25.39 | $25.67 | $24.85 | $25.25 | $24.49 | 1,008,315 |
| 2021-05-03 | $25.90 | $26.24 | $25.45 | $25.78 | $25.01 | 1,483,102 |
| 2021-04-30 | $26.06 | $26.30 | $25.29 | $25.30 | $24.54 | 1,552,277 |
| 2021-04-29 | $27.98 | $28.25 | $26.40 | $26.46 | $25.67 | 1,354,827 |
| 2021-04-28 | $28.42 | $28.44 | $27.10 | $27.71 | $26.88 | 1,143,149 |
| 2021-04-27 | $27.19 | $27.72 | $27.04 | $27.67 | $26.84 | 723,673 |
| 2021-04-26 | $27.95 | $28.34 | $27.28 | $27.29 | $26.47 | 1,156,368 |
| 2021-04-23 | $27.17 | $27.99 | $26.88 | $27.70 | $26.87 | 1,184,971 |
| 2021-04-22 | $27.02 | $27.33 | $26.57 | $26.79 | $25.99 | 1,181,707 |
| 2021-04-21 | $25.67 | $26.90 | $25.33 | $26.87 | $26.07 | 813,204 |
| 2021-04-20 | $26.20 | $26.29 | $25.20 | $25.74 | $24.97 | 805,462 |
| 2021-04-19 | $26.46 | $26.77 | $26.08 | $26.44 | $25.65 | 1,156,716 |
| 2021-04-16 | $26.92 | $27.24 | $26.39 | $26.70 | $25.90 | 783,642 |
| 2021-04-15 | $26.63 | $26.83 | $26.19 | $26.65 | $25.85 | 790,087 |
| 2021-04-14 | $25.67 | $26.54 | $25.66 | $26.49 | $25.70 | 1,106,975 |
| 2021-04-13 | $26.78 | $26.84 | $25.23 | $25.56 | $24.80 | 981,321 |
| 2021-04-12 | $26.01 | $26.66 | $25.70 | $26.65 | $25.85 | 1,251,437 |
| 2021-04-09 | $25.37 | $25.89 | $24.81 | $25.83 | $25.06 | 2,225,668 |
| 2021-04-08 | $24.26 | $24.56 | $23.75 | $24.40 | $23.67 | 2,067,740 |
| 2021-04-07 | $24.86 | $25.10 | $24.05 | $24.29 | $23.56 | 1,310,980 |
| 2021-04-06 | $24.57 | $25.22 | $24.51 | $25.04 | $24.29 | 1,601,755 |
| 2021-04-05 | $25.02 | $25.28 | $24.46 | $24.61 | $23.87 | 816,964 |
| 2021-04-01 | $24.44 | $24.60 | $24.03 | $24.57 | $23.84 | 1,255,741 |
| 2021-03-31 | $24.93 | $25.00 | $24.28 | $24.33 | $23.60 | 1,073,989 |
| 2021-03-30 | $23.81 | $24.74 | $23.80 | $24.66 | $23.92 | 992,023 |
| 2021-03-29 | $24.49 | $24.61 | $23.66 | $23.69 | $22.98 | 1,016,727 |
| 2021-03-26 | $24.18 | $24.54 | $23.56 | $24.50 | $23.77 | 969,784 |
| 2021-03-25 | $22.20 | $23.49 | $21.62 | $23.29 | $22.59 | 1,233,865 |
| 2021-03-24 | $23.78 | $24.07 | $22.59 | $22.60 | $21.92 | 1,346,688 |
| 2021-03-23 | $23.84 | $24.29 | $23.00 | $23.28 | $22.58 | 1,509,005 |
| 2021-03-22 | $25.22 | $25.22 | $24.09 | $24.53 | $23.80 | 1,393,703 |
| 2021-03-19 | $25.59 | $25.82 | $24.86 | $25.30 | $24.54 | 2,525,548 |
| 2021-03-18 | $26.53 | $27.03 | $25.47 | $25.59 | $24.82 | 843,236 |
| 2021-03-17 | $25.90 | $26.85 | $25.83 | $26.82 | $26.02 | 679,325 |
| 2021-03-16 | $26.59 | $26.68 | $25.75 | $26.14 | $25.36 | 803,424 |
| 2021-03-15 | $27.16 | $27.47 | $26.15 | $26.79 | $25.99 | 1,085,265 |
| 2021-03-12 | $26.30 | $27.15 | $26.08 | $26.86 | $26.06 | 1,163,844 |
| 2021-03-11 | $26.15 | $26.42 | $25.73 | $26.02 | $25.24 | 861,153 |
| 2021-03-10 | $25.55 | $26.34 | $25.30 | $25.96 | $25.18 | 812,306 |
| 2021-03-09 | $25.37 | $25.75 | $24.67 | $25.26 | $24.50 | 1,367,646 |
| 2021-03-08 | $24.72 | $25.28 | $24.26 | $24.98 | $24.23 | 1,434,390 |
| 2021-03-05 | $24.01 | $24.34 | $22.62 | $24.33 | $23.60 | 1,962,002 |
| 2021-03-04 | $24.31 | $24.83 | $22.68 | $23.44 | $22.74 | 1,259,363 |
| 2021-03-03 | $24.62 | $25.79 | $24.43 | $24.43 | $23.60 | 1,259,695 |
| 2021-03-02 | $24.34 | $24.86 | $24.12 | $24.31 | $23.48 | 1,064,395 |
| 2021-03-01 | $24.46 | $25.02 | $23.88 | $24.41 | $23.58 | 1,867,042 |
| 2021-02-26 | $23.81 | $24.19 | $22.93 | $23.81 | $23.00 | 943,545 |
| 2021-02-25 | $25.14 | $25.25 | $23.60 | $23.65 | $22.85 | 966,503 |
| 2021-02-24 | $23.53 | $25.04 | $23.09 | $24.90 | $24.05 | 1,553,906 |
| 2021-02-23 | $22.99 | $23.72 | $22.39 | $23.32 | $22.53 | 2,003,075 |
| 2021-02-22 | $21.98 | $23.49 | $21.82 | $23.31 | $22.52 | 1,734,695 |
| 2021-02-19 | $21.76 | $22.59 | $21.47 | $22.28 | $21.52 | 1,783,951 |
| 2021-02-18 | $21.49 | $22.26 | $20.62 | $20.99 | $20.28 | 1,888,380 |
| 2021-02-17 | $22.31 | $22.93 | $22.01 | $22.81 | $22.03 | 1,049,263 |
| 2021-02-16 | $22.62 | $22.79 | $22.34 | $22.63 | $21.86 | 764,360 |
| 2021-02-12 | $22.21 | $22.51 | $21.97 | $22.33 | $21.57 | 881,265 |
| 2021-02-11 | $23.08 | $23.45 | $22.01 | $22.51 | $21.74 | 1,191,754 |
| 2021-02-10 | $23.72 | $23.72 | $22.67 | $22.97 | $22.19 | 975,757 |
| 2021-02-09 | $23.39 | $23.60 | $23.01 | $23.43 | $22.63 | 1,663,032 |
| 2021-02-08 | $22.26 | $23.57 | $22.17 | $23.53 | $22.73 | 1,434,924 |
| 2021-02-05 | $22.74 | $22.74 | $21.95 | $22.06 | $21.31 | 2,193,365 |
| 2021-02-04 | $21.50 | $21.80 | $21.32 | $21.70 | $20.96 | 2,426,516 |
| 2021-02-03 | $20.61 | $21.42 | $20.58 | $21.39 | $20.66 | 1,146,530 |
| 2021-02-02 | $20.25 | $20.79 | $20.03 | $20.65 | $19.95 | 1,099,472 |
| 2021-02-01 | $19.62 | $19.94 | $19.25 | $19.88 | $19.20 | 972,042 |
| 2021-01-29 | $19.81 | $20.29 | $18.85 | $19.36 | $18.70 | 2,475,500 |
| 2021-01-28 | $19.72 | $20.47 | $19.58 | $19.93 | $19.25 | 1,570,679 |
| 2021-01-27 | $19.82 | $20.16 | $19.24 | $19.40 | $18.74 | 1,610,928 |
| 2021-01-26 | $21.04 | $21.18 | $20.48 | $20.54 | $19.84 | 920,816 |
| 2021-01-25 | $21.31 | $21.50 | $20.16 | $20.88 | $20.17 | 1,394,148 |
| 2021-01-22 | $21.41 | $21.86 | $21.08 | $21.50 | $20.77 | 1,179,415 |
| 2021-01-21 | $21.56 | $21.77 | $21.33 | $21.50 | $20.77 | 1,653,700 |
| 2021-01-20 | $21.87 | $22.05 | $21.13 | $21.49 | $20.76 | 1,111,138 |
| 2021-01-19 | $20.93 | $21.41 | $20.49 | $21.40 | $20.67 | 1,542,330 |
| 2021-01-15 | $20.71 | $20.86 | $20.10 | $20.71 | $20.01 | 1,994,019 |
| 2021-01-14 | $21.78 | $21.90 | $21.04 | $21.10 | $20.38 | 1,639,914 |
| 2021-01-13 | $22.67 | $22.69 | $21.48 | $21.48 | $20.75 | 1,740,582 |
| 2021-01-12 | $21.80 | $22.67 | $21.56 | $22.65 | $21.88 | 1,837,755 |
| 2021-01-11 | $20.73 | $21.82 | $20.50 | $21.75 | $21.01 | 1,459,555 |
| 2021-01-08 | $22.47 | $22.53 | $21.42 | $21.79 | $21.05 | 1,499,295 |
| 2021-01-07 | $21.79 | $22.52 | $21.59 | $22.36 | $21.60 | 1,598,311 |
| 2021-01-06 | $20.72 | $22.06 | $20.66 | $21.45 | $20.72 | 1,903,201 |
| 2021-01-05 | $19.00 | $20.66 | $18.93 | $20.22 | $19.53 | 2,616,391 |
| 2021-01-04 | $19.75 | $19.81 | $18.75 | $19.08 | $18.43 | 1,252,553 |
| 2020-12-31 | $19.69 | $19.78 | $19.32 | $19.52 | $18.86 | 1,093,454 |
| 2020-12-30 | $18.91 | $19.45 | $18.91 | $19.40 | $18.74 | 731,297 |
| 2020-12-29 | $19.39 | $19.45 | $18.60 | $18.91 | $18.27 | 932,120 |
| 2020-12-28 | $19.85 | $20.03 | $19.30 | $19.30 | $18.64 | 1,039,414 |
| 2020-12-24 | $19.85 | $19.85 | $19.21 | $19.60 | $18.93 | 358,714 |
| 2020-12-23 | $19.99 | $20.39 | $19.71 | $19.71 | $19.04 | 2,493,135 |
| 2020-12-22 | $19.48 | $19.87 | $19.33 | $19.70 | $19.03 | 1,177,239 |
| 2020-12-21 | $18.97 | $19.45 | $18.68 | $19.45 | $18.79 | 1,344,732 |
| 2020-12-18 | $20.17 | $20.33 | $19.30 | $19.51 | $18.85 | 2,466,574 |
| 2020-12-17 | $19.82 | $20.26 | $19.76 | $20.04 | $19.36 | 1,255,787 |
| 2020-12-16 | $20.04 | $20.28 | $19.72 | $20.09 | $19.41 | 1,600,174 |
| 2020-12-15 | $19.44 | $19.87 | $19.26 | $19.83 | $19.16 | 1,607,081 |
| 2020-12-14 | $19.53 | $19.70 | $18.91 | $19.05 | $18.40 | 839,940 |
| 2020-12-11 | $19.09 | $19.39 | $18.90 | $19.10 | $18.45 | 1,056,061 |
| 2020-12-10 | $19.32 | $19.46 | $18.98 | $19.43 | $18.77 | 959,633 |
| 2020-12-09 | $19.50 | $19.75 | $19.22 | $19.69 | $19.02 | 1,261,125 |
| 2020-12-08 | $19.02 | $19.53 | $18.92 | $19.20 | $18.55 | 1,542,445 |
| 2020-12-07 | $19.50 | $19.50 | $18.76 | $19.25 | $18.60 | 1,285,658 |
| 2020-12-04 | $18.64 | $19.55 | $18.58 | $19.55 | $18.88 | 1,372,488 |
| 2020-12-03 | $17.91 | $18.75 | $17.85 | $18.43 | $17.80 | 1,474,898 |
| 2020-12-02 | $17.44 | $17.99 | $17.16 | $17.85 | $17.24 | 1,062,617 |
| 2020-12-01 | $17.26 | $17.97 | $17.21 | $17.72 | $17.12 | 1,560,239 |
| 2020-11-30 | $17.50 | $17.60 | $16.74 | $16.84 | $16.27 | 768,911 |
| 2020-11-27 | $17.67 | $17.80 | $17.29 | $17.60 | $17.00 | 334,602 |
| 2020-11-25 | $18.00 | $18.01 | $17.18 | $17.79 | $17.18 | 940,165 |
| 2020-11-24 | $17.70 | $18.37 | $17.57 | $18.29 | $17.67 | 1,003,663 |
| 2020-11-23 | $16.54 | $17.59 | $16.54 | $17.35 | $16.76 | 1,177,425 |
| 2020-11-20 | $16.40 | $16.46 | $16.07 | $16.27 | $15.72 | 869,766 |
| 2020-11-19 | $16.60 | $16.95 | $16.32 | $16.51 | $15.95 | 1,103,529 |
| 2020-11-18 | $17.11 | $17.26 | $16.70 | $16.71 | $16.14 | 876,980 |
| 2020-11-17 | $16.98 | $17.18 | $16.63 | $17.00 | $16.42 | 967,113 |
| 2020-11-16 | $17.00 | $17.40 | $16.72 | $17.39 | $16.80 | 1,591,003 |
| 2020-11-13 | $15.95 | $16.47 | $15.89 | $16.45 | $15.89 | 967,064 |
| 2020-11-12 | $15.82 | $16.12 | $15.54 | $15.73 | $15.19 | 1,641,097 |
| 2020-11-11 | $16.26 | $16.26 | $15.63 | $16.12 | $15.57 | 1,157,691 |
| 2020-11-10 | $15.87 | $16.32 | $15.69 | $16.18 | $15.63 | 1,877,791 |
| 2020-11-09 | $15.79 | $16.49 | $15.41 | $15.50 | $14.97 | 1,529,397 |
| 2020-11-06 | $15.14 | $15.39 | $14.54 | $14.59 | $14.09 | 963,367 |
| 2020-11-05 | $14.35 | $15.20 | $14.35 | $14.97 | $14.46 | 1,011,659 |
| 2020-11-04 | $14.53 | $14.70 | $14.10 | $14.20 | $13.72 | 767,163 |
| 2020-11-03 | $14.51 | $14.96 | $14.40 | $14.87 | $14.36 | 1,185,672 |
| 2020-11-02 | $14.23 | $14.46 | $13.89 | $14.11 | $13.63 | 1,162,637 |
| 2020-10-30 | $14.41 | $14.56 | $13.78 | $13.99 | $13.51 | 1,158,633 |
| 2020-10-29 | $14.50 | $14.89 | $14.18 | $14.50 | $14.01 | 1,231,392 |
| 2020-10-28 | $14.31 | $14.83 | $14.00 | $14.31 | $13.82 | 1,626,222 |
| 2020-10-27 | $15.19 | $15.39 | $14.65 | $14.65 | $14.15 | 1,724,992 |
| 2020-10-26 | $15.46 | $15.46 | $14.93 | $15.17 | $14.65 | 713,901 |
| 2020-10-23 | $15.94 | $16.19 | $15.81 | $15.84 | $15.30 | 1,023,062 |
| 2020-10-22 | $15.53 | $15.79 | $15.32 | $15.76 | $15.22 | 818,831 |
| 2020-10-21 | $14.90 | $15.44 | $14.86 | $15.20 | $14.68 | 688,109 |
| 2020-10-20 | $14.99 | $15.45 | $14.91 | $14.95 | $14.44 | 681,288 |
| 2020-10-19 | $15.01 | $15.21 | $14.76 | $14.76 | $14.26 | 504,180 |
| 2020-10-16 | $14.87 | $15.20 | $14.76 | $14.96 | $14.45 | 731,364 |
| 2020-10-15 | $14.34 | $14.73 | $14.27 | $14.72 | $14.22 | 1,755,285 |
| 2020-10-14 | $14.86 | $15.05 | $14.64 | $14.66 | $14.16 | 848,226 |
| 2020-10-13 | $14.96 | $15.03 | $14.55 | $14.71 | $14.21 | 1,462,164 |
| 2020-10-12 | $15.15 | $15.18 | $14.81 | $14.95 | $14.44 | 667,468 |
| 2020-10-09 | $15.14 | $15.48 | $15.05 | $15.08 | $14.57 | 963,871 |
| 2020-10-08 | $15.67 | $16.22 | $14.97 | $15.03 | $14.52 | 1,669,681 |
| 2020-10-07 | $14.14 | $14.59 | $13.96 | $14.52 | $14.03 | 1,249,027 |
| 2020-10-06 | $14.44 | $14.71 | $13.77 | $13.78 | $13.31 | 1,693,614 |
| 2020-10-05 | $13.75 | $14.21 | $13.72 | $14.12 | $13.64 | 1,243,094 |
| 2020-10-02 | $12.69 | $13.65 | $12.63 | $13.49 | $13.03 | 1,357,822 |
| 2020-10-01 | $12.51 | $13.26 | $12.51 | $13.24 | $12.79 | 1,762,110 |
| 2020-09-30 | $12.46 | $12.70 | $12.20 | $12.32 | $11.90 | 1,236,256 |
| 2020-09-29 | $12.37 | $12.48 | $12.23 | $12.33 | $11.91 | 1,112,811 |
| 2020-09-28 | $11.96 | $12.55 | $11.95 | $12.38 | $11.96 | 1,394,498 |
| 2020-09-25 | $11.31 | $11.60 | $11.28 | $11.56 | $11.17 | 1,299,524 |
| 2020-09-24 | $11.50 | $11.65 | $11.20 | $11.49 | $11.10 | 879,860 |
| 2020-09-23 | $11.95 | $12.21 | $11.58 | $11.59 | $11.20 | 1,115,524 |
| 2020-09-22 | $12.01 | $12.30 | $11.83 | $11.97 | $11.56 | 1,159,757 |
| 2020-09-21 | $12.63 | $12.76 | $11.83 | $11.88 | $11.48 | 1,442,470 |
| 2020-09-18 | $13.63 | $13.72 | $13.07 | $13.16 | $12.71 | 2,693,478 |
| 2020-09-17 | $13.52 | $13.70 | $13.21 | $13.48 | $13.02 | 1,233,736 |
| 2020-09-16 | $14.40 | $14.44 | $13.73 | $13.74 | $13.27 | 1,917,285 |
| 2020-09-15 | $14.86 | $15.00 | $14.29 | $14.34 | $13.85 | 1,096,390 |
| 2020-09-14 | $14.38 | $14.70 | $14.13 | $14.67 | $14.17 | 934,664 |
| 2020-09-11 | $14.10 | $14.20 | $13.85 | $14.13 | $13.65 | 748,209 |
| 2020-09-10 | $14.59 | $14.82 | $13.94 | $13.97 | $13.49 | 1,694,453 |
| 2020-09-09 | $14.29 | $14.43 | $13.96 | $14.38 | $13.89 | 1,132,182 |
| 2020-09-08 | $14.07 | $14.53 | $13.82 | $14.07 | $13.59 | 1,280,631 |
| 2020-09-04 | $14.51 | $14.55 | $13.90 | $14.31 | $13.82 | 1,165,284 |
| 2020-09-03 | $14.99 | $15.12 | $14.05 | $14.22 | $13.74 | 1,282,626 |
| 2020-09-02 | $14.47 | $15.14 | $14.34 | $15.09 | $14.58 | 1,930,336 |
| 2020-09-01 | $13.75 | $14.39 | $13.45 | $14.39 | $13.90 | 1,412,875 |
| 2020-08-31 | $14.17 | $14.17 | $13.71 | $13.95 | $13.48 | 1,766,531 |
| 2020-08-28 | $13.90 | $14.17 | $13.79 | $14.11 | $13.63 | 1,189,585 |
| 2020-08-27 | $13.96 | $14.01 | $13.64 | $13.88 | $13.41 | 929,228 |
| 2020-08-26 | $13.76 | $13.91 | $13.65 | $13.84 | $13.37 | 762,352 |
| 2020-08-25 | $14.20 | $14.30 | $13.71 | $13.92 | $13.45 | 999,844 |
| 2020-08-24 | $13.81 | $14.15 | $13.62 | $14.09 | $13.61 | 1,008,731 |
| 2020-08-21 | $13.90 | $14.07 | $13.47 | $13.66 | $13.20 | 1,321,557 |
| 2020-08-20 | $13.71 | $14.23 | $13.46 | $14.17 | $13.69 | 1,757,258 |
| 2020-08-19 | $13.28 | $13.54 | $13.13 | $13.18 | $12.73 | 1,212,404 |
| 2020-08-18 | $14.01 | $14.06 | $13.32 | $13.36 | $12.91 | 926,435 |
| 2020-08-17 | $13.92 | $14.24 | $13.83 | $13.84 | $13.37 | 1,076,376 |
| 2020-08-14 | $13.58 | $13.94 | $13.41 | $13.83 | $13.36 | 765,287 |
| 2020-08-13 | $14.01 | $14.26 | $13.58 | $13.70 | $13.23 | 891,669 |
| 2020-08-12 | $14.40 | $14.40 | $13.97 | $14.11 | $13.63 | 911,503 |
| 2020-08-11 | $14.25 | $14.47 | $14.00 | $14.06 | $13.58 | 1,678,121 |
| 2020-08-10 | $12.88 | $13.86 | $12.88 | $13.84 | $13.37 | 1,824,208 |
| 2020-08-07 | $12.33 | $12.77 | $12.28 | $12.77 | $12.34 | 795,415 |
| 2020-08-06 | $12.64 | $12.68 | $12.32 | $12.47 | $12.05 | 1,081,059 |
| 2020-08-05 | $12.51 | $12.85 | $12.30 | $12.84 | $12.40 | 1,527,674 |
| 2020-08-04 | $12.05 | $12.26 | $12.01 | $12.25 | $11.83 | 1,253,347 |
| 2020-08-03 | $11.49 | $12.07 | $11.47 | $12.04 | $11.63 | 2,100,948 |
| 2020-07-31 | $11.72 | $11.79 | $11.00 | $11.43 | $11.04 | 2,293,658 |
| 2020-07-30 | $12.45 | $12.45 | $11.11 | $11.89 | $11.49 | 2,748,880 |
| 2020-07-29 | $12.67 | $12.92 | $12.64 | $12.89 | $12.45 | 1,058,009 |
| 2020-07-28 | $12.71 | $12.91 | $12.60 | $12.65 | $12.22 | 1,070,811 |
| 2020-07-27 | $12.49 | $12.74 | $12.28 | $12.72 | $12.29 | 1,427,693 |
| 2020-07-24 | $12.53 | $12.69 | $12.38 | $12.53 | $12.10 | 913,651 |
| 2020-07-23 | $12.76 | $12.89 | $12.43 | $12.68 | $12.25 | 1,298,105 |
| 2020-07-22 | $12.41 | $13.00 | $12.35 | $12.77 | $12.34 | 1,237,540 |
| 2020-07-21 | $12.65 | $12.74 | $12.44 | $12.58 | $12.15 | 1,029,492 |
| 2020-07-20 | $12.50 | $12.60 | $12.15 | $12.41 | $11.99 | 824,550 |
| 2020-07-17 | $12.70 | $13.03 | $12.44 | $12.53 | $12.10 | 1,315,983 |
| 2020-07-16 | $12.83 | $12.83 | $12.41 | $12.67 | $12.24 | 1,651,170 |
| 2020-07-15 | $12.87 | $13.18 | $12.59 | $13.06 | $12.62 | 1,540,821 |
| 2020-07-14 | $11.97 | $12.38 | $11.76 | $12.38 | $11.96 | 1,503,401 |
| 2020-07-13 | $12.20 | $12.38 | $11.74 | $11.91 | $11.50 | 1,420,432 |
| 2020-07-10 | $11.28 | $11.96 | $11.04 | $11.95 | $11.54 | 1,328,359 |
| 2020-07-09 | $11.95 | $12.00 | $10.98 | $11.19 | $10.81 | 1,786,600 |
| 2020-07-08 | $11.24 | $11.62 | $11.18 | $11.56 | $11.17 | 1,124,644 |
| 2020-07-07 | $11.68 | $11.79 | $11.35 | $11.36 | $10.97 | 1,298,061 |
| 2020-07-06 | $12.16 | $12.23 | $11.57 | $11.90 | $11.50 | 1,137,262 |
| 2020-07-02 | $12.17 | $12.29 | $11.73 | $11.77 | $11.37 | 2,374,125 |
| 2020-07-01 | $12.26 | $12.63 | $11.72 | $11.77 | $11.37 | 1,530,666 |
| 2020-06-30 | $12.10 | $12.36 | $11.76 | $12.19 | $11.78 | 1,137,070 |
| 2020-06-29 | $11.36 | $12.25 | $11.15 | $12.25 | $11.83 | 2,006,185 |
| 2020-06-26 | $11.27 | $11.32 | $10.83 | $10.98 | $10.61 | 1,647,492 |
| 2020-06-25 | $10.90 | $11.44 | $10.75 | $11.42 | $11.03 | 905,459 |
| 2020-06-24 | $11.83 | $11.92 | $10.89 | $11.05 | $10.67 | 1,216,428 |
| 2020-06-23 | $12.29 | $12.29 | $11.77 | $12.11 | $11.70 | 1,319,824 |
| 2020-06-22 | $11.87 | $12.06 | $11.48 | $11.93 | $11.52 | 1,082,901 |
| 2020-06-19 | $12.03 | $12.44 | $11.55 | $11.82 | $11.42 | 2,650,374 |
| 2020-06-18 | $11.71 | $12.09 | $11.60 | $11.69 | $11.29 | 1,010,372 |
| 2020-06-17 | $12.65 | $12.65 | $11.96 | $11.99 | $11.58 | 1,309,656 |
| 2020-06-16 | $13.06 | $13.44 | $12.48 | $12.62 | $12.19 | 1,401,909 |
| 2020-06-15 | $11.70 | $12.40 | $11.49 | $12.31 | $11.89 | 1,408,520 |
| 2020-06-12 | $12.78 | $12.80 | $11.80 | $12.41 | $11.99 | 1,405,026 |
| 2020-06-11 | $12.49 | $12.81 | $11.68 | $11.75 | $11.35 | 1,883,343 |
| 2020-06-10 | $15.00 | $15.09 | $13.63 | $13.69 | $13.22 | 2,015,771 |
| 2020-06-09 | $14.99 | $15.51 | $14.65 | $15.18 | $14.66 | 1,462,206 |
| 2020-06-08 | $15.57 | $15.93 | $15.38 | $15.72 | $15.19 | 1,599,957 |
| 2020-06-05 | $15.65 | $15.75 | $14.94 | $15.05 | $14.54 | 2,720,728 |
| 2020-06-04 | $14.28 | $14.41 | $13.96 | $14.29 | $13.80 | 2,002,168 |
| 2020-06-03 | $13.91 | $14.59 | $13.84 | $14.46 | $13.97 | 1,630,869 |
| 2020-06-02 | $13.34 | $13.50 | $13.07 | $13.45 | $12.99 | 1,296,785 |
| 2020-06-01 | $12.75 | $13.24 | $12.63 | $13.10 | $12.65 | 1,534,930 |
| 2020-05-29 | $12.69 | $12.94 | $12.35 | $12.64 | $12.21 | 2,724,176 |
| 2020-05-28 | $13.26 | $13.53 | $12.82 | $12.99 | $12.55 | 2,360,152 |
| 2020-05-27 | $12.76 | $13.15 | $12.43 | $13.10 | $12.65 | 2,347,599 |
| 2020-05-26 | $12.53 | $12.69 | $12.11 | $12.18 | $11.77 | 1,712,740 |
| 2020-05-22 | $11.75 | $11.80 | $11.40 | $11.67 | $11.27 | 1,164,903 |
| 2020-05-21 | $11.31 | $11.78 | $11.31 | $11.57 | $11.18 | 2,061,593 |
| 2020-05-20 | $11.27 | $11.49 | $11.21 | $11.39 | $11.00 | 1,673,281 |
| 2020-05-19 | $10.61 | $11.26 | $10.49 | $10.91 | $10.54 | 2,238,982 |
| 2020-05-18 | $10.51 | $10.95 | $10.33 | $10.76 | $10.39 | 2,396,188 |
| 2020-05-15 | $9.50 | $9.70 | $9.28 | $9.66 | $9.33 | 1,362,790 |
| 2020-05-14 | $8.79 | $9.70 | $8.55 | $9.62 | $9.29 | 2,299,323 |
| 2020-05-13 | $9.83 | $9.90 | $9.05 | $9.20 | $8.89 | 1,631,829 |
| 2020-05-12 | $10.81 | $10.88 | $10.01 | $10.01 | $9.67 | 1,100,093 |
| 2020-05-11 | $10.55 | $10.90 | $10.44 | $10.70 | $10.34 | 1,954,902 |
| 2020-05-08 | $10.59 | $10.99 | $10.40 | $10.88 | $10.51 | 2,008,259 |
| 2020-05-07 | $10.29 | $10.66 | $10.06 | $10.17 | $9.82 | 2,518,605 |
| 2020-05-06 | $10.58 | $10.76 | $9.93 | $10.03 | $9.69 | 1,692,271 |
| 2020-05-05 | $11.00 | $11.18 | $10.34 | $10.39 | $10.04 | 1,928,299 |
| 2020-05-04 | $10.31 | $10.74 | $10.18 | $10.59 | $10.23 | 2,348,116 |
| 2020-05-01 | $11.02 | $11.08 | $10.42 | $10.78 | $10.41 | 2,766,522 |
| 2020-04-30 | $11.48 | $11.81 | $10.04 | $11.50 | $11.11 | 4,822,709 |
| 2020-04-29 | $10.18 | $10.58 | $10.13 | $10.44 | $10.08 | 3,085,021 |
| 2020-04-28 | $10.15 | $10.29 | $9.67 | $9.79 | $9.46 | 1,562,583 |
| 2020-04-27 | $9.26 | $9.81 | $9.17 | $9.61 | $9.28 | 2,349,936 |
| 2020-04-24 | $8.94 | $9.28 | $8.66 | $9.18 | $8.87 | 2,025,607 |
| 2020-04-23 | $8.56 | $9.16 | $8.51 | $8.75 | $8.45 | 1,562,769 |
| 2020-04-22 | $8.38 | $8.63 | $8.14 | $8.47 | $8.18 | 1,684,030 |
| 2020-04-21 | $8.01 | $8.27 | $7.88 | $8.14 | $7.86 | 1,585,657 |
| 2020-04-20 | $8.67 | $8.81 | $8.26 | $8.33 | $8.05 | 1,808,292 |
| 2020-04-17 | $9.04 | $9.50 | $8.86 | $9.02 | $8.71 | 2,228,091 |
| 2020-04-16 | $8.70 | $8.80 | $8.20 | $8.40 | $8.11 | 1,673,352 |
| 2020-04-15 | $8.57 | $8.87 | $8.25 | $8.83 | $8.53 | 1,295,271 |
| 2020-04-14 | $9.49 | $9.76 | $9.04 | $9.19 | $8.88 | 1,075,519 |
| 2020-04-13 | $9.61 | $9.80 | $8.74 | $9.01 | $8.70 | 1,201,713 |
| 2020-04-09 | $9.32 | $10.02 | $9.20 | $9.50 | $9.18 | 1,909,389 |
| 2020-04-08 | $8.34 | $9.05 | $8.10 | $8.76 | $8.46 | 1,651,360 |
| 2020-04-07 | $8.39 | $8.91 | $7.88 | $8.05 | $7.78 | 2,913,421 |
| 2020-04-06 | $7.33 | $8.14 | $7.31 | $7.94 | $7.67 | 2,170,798 |
| 2020-04-03 | $7.47 | $7.51 | $6.50 | $6.86 | $6.63 | 1,831,205 |
| 2020-04-02 | $6.98 | $7.51 | $6.80 | $7.25 | $7.00 | 1,815,984 |
| 2020-04-01 | $7.34 | $7.52 | $6.92 | $7.09 | $6.85 | 1,548,848 |
| 2020-03-31 | $7.96 | $8.35 | $7.59 | $7.81 | $7.54 | 2,507,458 |
| 2020-03-30 | $8.00 | $8.10 | $7.61 | $7.92 | $7.65 | 2,168,460 |
| 2020-03-27 | $7.79 | $8.48 | $7.46 | $8.12 | $7.84 | 2,112,602 |
| 2020-03-26 | $7.84 | $8.42 | $7.69 | $8.32 | $8.04 | 2,676,914 |
| 2020-03-25 | $7.76 | $8.49 | $7.13 | $7.76 | $7.50 | 4,361,352 |
| 2020-03-24 | $6.79 | $7.98 | $6.62 | $7.41 | $7.16 | 2,789,301 |
| 2020-03-23 | $5.91 | $6.24 | $5.29 | $6.17 | $5.96 | 2,469,554 |
| 2020-03-20 | $5.90 | $6.68 | $5.60 | $5.90 | $5.70 | 4,718,489 |
| 2020-03-19 | $4.26 | $5.88 | $4.26 | $5.77 | $5.57 | 4,092,502 |
| 2020-03-18 | $5.18 | $5.34 | $4.22 | $4.32 | $4.17 | 4,247,423 |
| 2020-03-17 | $6.40 | $6.51 | $5.09 | $5.55 | $5.36 | 4,895,415 |
| 2020-03-16 | $8.00 | $8.00 | $6.11 | $6.32 | $6.10 | 3,967,319 |
| 2020-03-13 | $8.76 | $9.06 | $7.87 | $9.05 | $8.74 | 2,988,482 |
| 2020-03-12 | $8.73 | $9.16 | $8.20 | $8.23 | $7.95 | 2,219,486 |
| 2020-03-11 | $10.30 | $10.57 | $9.86 | $10.20 | $9.85 | 3,091,304 |
| 2020-03-10 | $10.84 | $11.08 | $10.16 | $10.72 | $10.36 | 1,996,617 |
| 2020-03-09 | $10.43 | $10.94 | $9.95 | $10.29 | $9.94 | 2,778,788 |
| 2020-03-06 | $11.85 | $12.36 | $11.25 | $11.61 | $11.21 | 2,281,230 |
| 2020-03-05 | $13.05 | $13.31 | $12.28 | $12.38 | $11.96 | 2,825,559 |
| 2020-03-04 | $13.79 | $13.82 | $13.01 | $13.64 | $13.18 | 2,557,465 |
| 2020-03-03 | $14.44 | $14.65 | $13.34 | $13.48 | $13.02 | 2,127,555 |
| 2020-03-02 | $14.41 | $14.42 | $13.58 | $14.40 | $13.91 | 2,918,954 |
| 2020-02-28 | $13.45 | $14.54 | $13.30 | $14.38 | $13.89 | 2,286,927 |
| 2020-02-27 | $14.26 | $14.71 | $13.80 | $14.04 | $13.56 | 1,787,379 |
| 2020-02-26 | $15.10 | $15.38 | $14.67 | $14.89 | $14.28 | 2,321,480 |
| 2020-02-25 | $15.98 | $16.00 | $14.83 | $14.86 | $14.25 | 1,914,224 |
| 2020-02-24 | $16.28 | $16.55 | $15.88 | $15.89 | $15.24 | 2,523,535 |
| 2020-02-21 | $17.55 | $17.57 | $17.14 | $17.32 | $16.61 | 900,288 |
| 2020-02-20 | $17.27 | $17.92 | $17.15 | $17.77 | $17.04 | 1,115,838 |
| 2020-02-19 | $17.28 | $17.52 | $17.27 | $17.41 | $16.70 | 1,559,101 |
| 2020-02-18 | $17.33 | $17.54 | $17.07 | $17.26 | $16.55 | 1,377,485 |
| 2020-02-14 | $18.12 | $18.57 | $17.42 | $17.56 | $16.84 | 1,428,084 |
| 2020-02-13 | $16.90 | $17.95 | $16.90 | $17.91 | $17.18 | 1,956,186 |
| 2020-02-12 | $16.60 | $17.20 | $16.55 | $16.87 | $16.18 | 2,261,845 |
| 2020-02-11 | $15.42 | $16.32 | $15.34 | $16.24 | $15.58 | 2,527,334 |
| 2020-02-10 | $15.87 | $15.88 | $15.38 | $15.46 | $14.83 | 1,069,917 |
| 2020-02-07 | $16.16 | $16.25 | $15.92 | $15.92 | $15.27 | 1,367,442 |
| 2020-02-06 | $16.80 | $16.83 | $16.41 | $16.41 | $15.74 | 1,148,633 |
| 2020-02-05 | $16.62 | $16.87 | $16.59 | $16.73 | $16.05 | 1,200,307 |
| 2020-02-04 | $16.46 | $16.65 | $16.26 | $16.32 | $15.65 | 1,189,968 |
| 2020-02-03 | $15.50 | $16.12 | $15.50 | $15.99 | $15.34 | 2,146,996 |
| 2020-01-31 | $15.80 | $15.83 | $15.36 | $15.41 | $14.78 | 2,711,065 |
| 2020-01-30 | $16.03 | $16.30 | $15.75 | $15.85 | $15.20 | 2,971,726 |
| 2020-01-29 | $16.41 | $16.59 | $16.12 | $16.36 | $15.69 | 1,276,864 |
| 2020-01-28 | $16.17 | $16.69 | $16.15 | $16.33 | $15.66 | 1,394,216 |
| 2020-01-27 | $15.84 | $16.19 | $15.63 | $15.89 | $15.24 | 1,070,811 |
| 2020-01-24 | $16.83 | $16.83 | $16.18 | $16.32 | $15.65 | 834,481 |
| 2020-01-23 | $16.62 | $16.92 | $16.13 | $16.90 | $16.21 | 1,075,305 |
| 2020-01-22 | $16.81 | $16.99 | $16.59 | $16.75 | $16.07 | 1,279,569 |
| 2020-01-21 | $16.78 | $16.95 | $16.49 | $16.71 | $16.03 | 1,557,250 |
| 2020-01-17 | $16.85 | $16.91 | $16.58 | $16.90 | $16.21 | 1,128,049 |
| 2020-01-16 | $16.32 | $16.93 | $16.24 | $16.83 | $16.14 | 1,150,962 |
| 2020-01-15 | $16.19 | $16.37 | $16.03 | $16.28 | $15.61 | 1,145,874 |
| 2020-01-14 | $16.44 | $16.61 | $16.22 | $16.33 | $15.66 | 1,298,425 |
| 2020-01-13 | $16.54 | $16.69 | $16.27 | $16.48 | $15.81 | 1,093,448 |
| 2020-01-10 | $17.00 | $17.05 | $16.44 | $16.55 | $15.87 | 1,082,773 |
| 2020-01-09 | $17.31 | $17.31 | $16.97 | $17.03 | $16.33 | 851,204 |
| 2020-01-08 | $17.34 | $17.40 | $17.00 | $17.10 | $16.40 | 1,136,778 |
| 2020-01-07 | $17.29 | $17.51 | $17.13 | $17.39 | $16.68 | 979,321 |
| 2020-01-06 | $17.31 | $17.52 | $17.13 | $17.32 | $16.61 | 1,299,332 |
| 2020-01-03 | $18.02 | $18.08 | $17.53 | $17.54 | $16.82 | 1,500,651 |
| 2020-01-02 | $18.47 | $18.54 | $18.21 | $18.53 | $17.77 | 951,941 |
| 2019-12-31 | $18.11 | $18.43 | $18.04 | $18.20 | $17.46 | 687,520 |
| 2019-12-30 | $18.50 | $18.50 | $18.12 | $18.16 | $17.42 | 744,603 |
| 2019-12-27 | $18.45 | $18.59 | $18.34 | $18.37 | $17.62 | 891,120 |
| 2019-12-26 | $18.48 | $18.49 | $18.25 | $18.38 | $17.63 | 511,678 |
| 2019-12-24 | $18.44 | $18.47 | $18.28 | $18.40 | $17.65 | 262,621 |
| 2019-12-23 | $18.43 | $18.51 | $18.26 | $18.37 | $17.62 | 815,353 |
| 2019-12-20 | $18.79 | $18.81 | $18.35 | $18.44 | $17.69 | 3,313,784 |
| 2019-12-19 | $18.83 | $18.93 | $18.67 | $18.75 | $17.98 | 1,178,873 |
| 2019-12-18 | $18.80 | $19.03 | $18.60 | $18.96 | $18.19 | 1,217,845 |
| 2019-12-17 | $18.67 | $18.89 | $18.56 | $18.80 | $18.03 | 807,138 |
| 2019-12-16 | $18.80 | $19.19 | $18.71 | $18.76 | $17.99 | 1,208,887 |
| 2019-12-13 | $18.85 | $19.21 | $18.32 | $18.43 | $17.68 | 2,285,556 |
| 2019-12-12 | $18.12 | $19.00 | $17.99 | $18.91 | $18.14 | 1,643,568 |
| 2019-12-11 | $17.58 | $18.13 | $17.57 | $17.99 | $17.25 | 942,654 |
| 2019-12-10 | $17.41 | $17.52 | $17.09 | $17.46 | $16.75 | 597,130 |
| 2019-12-09 | $17.50 | $17.58 | $17.45 | $17.46 | $16.75 | 819,645 |
| 2019-12-06 | $17.27 | $17.60 | $17.13 | $17.55 | $16.83 | 981,186 |
| 2019-12-05 | $16.72 | $16.98 | $16.51 | $16.90 | $16.21 | 1,149,842 |
| 2019-12-04 | $16.88 | $17.08 | $16.53 | $16.56 | $15.88 | 1,304,280 |
| 2019-12-03 | $16.71 | $16.72 | $16.35 | $16.66 | $15.98 | 1,724,512 |
| 2019-12-02 | $17.07 | $17.34 | $16.94 | $17.06 | $16.36 | 1,054,398 |
| 2019-11-29 | $16.98 | $17.12 | $16.90 | $16.95 | $16.26 | 429,815 |
| 2019-11-27 | $17.11 | $17.23 | $16.96 | $17.16 | $16.46 | 468,084 |
| 2019-11-26 | $17.22 | $17.35 | $17.02 | $17.06 | $16.36 | 883,650 |
| 2019-11-25 | $16.69 | $17.25 | $16.60 | $17.22 | $16.52 | 1,088,987 |
| 2019-11-22 | $16.52 | $16.83 | $16.38 | $16.69 | $16.01 | 840,221 |
| 2019-11-21 | $16.51 | $16.52 | $16.19 | $16.33 | $15.66 | 564,939 |
| 2019-11-20 | $16.81 | $16.97 | $16.24 | $16.36 | $15.69 | 1,092,299 |
| 2019-11-19 | $16.83 | $16.94 | $16.62 | $16.80 | $16.11 | 531,363 |
| 2019-11-18 | $16.59 | $16.86 | $16.47 | $16.71 | $16.03 | 794,877 |
| 2019-11-15 | $17.09 | $17.18 | $16.72 | $16.77 | $16.08 | 836,900 |
| 2019-11-14 | $17.06 | $17.19 | $16.84 | $16.91 | $16.22 | 811,060 |
| 2019-11-13 | $17.36 | $17.36 | $16.96 | $17.00 | $16.31 | 1,285,164 |
| 2019-11-12 | $17.68 | $17.74 | $17.42 | $17.62 | $16.90 | 679,060 |
| 2019-11-11 | $17.61 | $17.71 | $17.46 | $17.67 | $16.95 | 912,335 |
| 2019-11-08 | $17.71 | $17.95 | $17.55 | $17.82 | $17.09 | 1,308,442 |
| 2019-11-07 | $17.54 | $17.90 | $17.48 | $17.83 | $17.10 | 1,953,135 |
| 2019-11-06 | $17.50 | $17.61 | $17.12 | $17.32 | $16.52 | 1,929,887 |
| 2019-11-05 | $17.93 | $18.09 | $17.32 | $17.37 | $16.57 | 1,542,934 |
| 2019-11-04 | $17.56 | $17.89 | $17.36 | $17.84 | $17.02 | 1,673,487 |
| 2019-11-01 | $16.47 | $17.27 | $16.39 | $17.26 | $16.46 | 2,421,980 |
| 2019-10-31 | $17.11 | $17.17 | $16.14 | $16.23 | $15.48 | 2,184,808 |
| 2019-10-30 | $16.91 | $17.31 | $16.59 | $17.00 | $16.21 | 2,139,598 |
| 2019-10-29 | $16.64 | $16.91 | $16.45 | $16.81 | $16.03 | 1,166,002 |
| 2019-10-28 | $16.67 | $16.91 | $16.61 | $16.71 | $15.94 | 1,244,502 |
| 2019-10-25 | $15.99 | $16.58 | $15.88 | $16.50 | $15.74 | 1,040,061 |
| 2019-10-24 | $16.14 | $16.33 | $15.86 | $15.99 | $15.25 | 928,347 |
| 2019-10-23 | $16.24 | $16.25 | $15.86 | $16.22 | $15.47 | 1,079,427 |
| 2019-10-22 | $15.60 | $16.22 | $15.52 | $16.18 | $15.43 | 1,057,498 |
| 2019-10-21 | $15.84 | $15.95 | $15.55 | $15.64 | $14.92 | 1,395,481 |
| 2019-10-18 | $15.24 | $15.63 | $15.24 | $15.52 | $14.80 | 891,958 |
| 2019-10-17 | $15.45 | $15.45 | $15.17 | $15.32 | $14.61 | 1,203,352 |
| 2019-10-16 | $14.94 | $15.43 | $14.94 | $15.30 | $14.59 | 1,090,217 |
| 2019-10-15 | $14.77 | $15.17 | $14.57 | $14.89 | $14.20 | 1,410,127 |
| 2019-10-14 | $14.49 | $14.79 | $14.34 | $14.75 | $14.07 | 928,471 |
| 2019-10-11 | $14.03 | $14.77 | $14.02 | $14.63 | $13.95 | 1,963,786 |
| 2019-10-10 | $13.52 | $13.98 | $13.46 | $13.68 | $13.05 | 1,250,064 |
| 2019-10-09 | $13.37 | $13.47 | $13.15 | $13.36 | $12.74 | 1,779,391 |
| 2019-10-08 | $13.23 | $13.30 | $13.02 | $13.09 | $12.49 | 1,123,424 |
| 2019-10-07 | $13.56 | $13.74 | $13.45 | $13.53 | $12.90 | 960,804 |
| 2019-10-04 | $13.63 | $13.84 | $13.51 | $13.68 | $13.05 | 1,007,565 |
| 2019-10-03 | $13.60 | $13.76 | $13.39 | $13.72 | $13.09 | 926,379 |
| 2019-10-02 | $13.80 | $13.87 | $13.39 | $13.69 | $13.06 | 1,352,327 |
| 2019-10-01 | $14.61 | $14.86 | $13.98 | $14.04 | $13.39 | 997,422 |
| 2019-09-30 | $14.20 | $14.53 | $14.03 | $14.44 | $13.77 | 1,372,575 |
| 2019-09-27 | $14.26 | $14.57 | $14.09 | $14.23 | $13.57 | 1,120,197 |
| 2019-09-26 | $14.29 | $14.31 | $14.06 | $14.19 | $13.53 | 879,790 |
| 2019-09-25 | $14.18 | $14.46 | $14.09 | $14.27 | $13.61 | 1,385,417 |
| 2019-09-24 | $14.79 | $14.87 | $14.11 | $14.20 | $13.54 | 1,204,617 |
| 2019-09-23 | $14.68 | $14.91 | $14.52 | $14.68 | $14.00 | 1,322,640 |
| 2019-09-20 | $15.09 | $15.15 | $14.88 | $14.93 | $14.24 | 2,341,126 |
| 2019-09-19 | $14.95 | $15.30 | $14.85 | $15.06 | $14.36 | 1,599,104 |
| 2019-09-18 | $15.03 | $15.26 | $14.76 | $14.88 | $14.19 | 1,465,632 |
| 2019-09-17 | $15.15 | $15.15 | $14.77 | $15.05 | $14.35 | 2,323,823 |
| 2019-09-16 | $14.98 | $15.65 | $14.86 | $15.32 | $14.61 | 1,569,932 |
| 2019-09-13 | $14.71 | $15.70 | $14.68 | $15.23 | $14.53 | 3,484,571 |
| 2019-09-12 | $14.72 | $14.78 | $14.23 | $14.36 | $13.70 | 2,280,744 |
| 2019-09-11 | $15.44 | $15.49 | $14.32 | $14.82 | $14.14 | 3,338,405 |
| 2019-09-10 | $14.52 | $15.60 | $14.36 | $15.54 | $14.82 | 2,203,265 |
| 2019-09-09 | $14.21 | $14.76 | $14.21 | $14.62 | $13.94 | 1,553,566 |
| 2019-09-06 | $13.90 | $14.13 | $13.83 | $14.08 | $13.43 | 1,977,825 |
| 2019-09-05 | $13.06 | $13.94 | $13.06 | $13.85 | $13.21 | 2,445,643 |
| 2019-09-04 | $12.62 | $12.84 | $12.50 | $12.78 | $12.19 | 1,555,606 |
| 2019-09-03 | $12.56 | $12.68 | $12.12 | $12.27 | $11.70 | 1,416,082 |
| 2019-08-30 | $12.68 | $12.94 | $12.61 | $12.73 | $12.14 | 1,649,194 |
| 2019-08-29 | $12.42 | $12.69 | $12.38 | $12.55 | $11.97 | 1,626,646 |
| 2019-08-28 | $11.66 | $12.28 | $11.57 | $12.28 | $11.71 | 2,162,711 |
| 2019-08-27 | $12.03 | $12.17 | $11.70 | $11.71 | $11.17 | 2,475,508 |
| 2019-08-26 | $12.24 | $12.38 | $11.80 | $11.86 | $11.31 | 1,453,177 |
| 2019-08-23 | $12.52 | $12.74 | $11.96 | $11.99 | $11.44 | 1,576,331 |
| 2019-08-22 | $12.81 | $13.09 | $12.70 | $12.84 | $12.25 | 1,611,459 |
| 2019-08-21 | $12.79 | $13.06 | $12.67 | $12.79 | $12.20 | 1,704,977 |
| 2019-08-20 | $12.71 | $12.79 | $12.53 | $12.56 | $11.98 | 2,530,595 |
| 2019-08-19 | $13.12 | $13.16 | $12.73 | $12.80 | $12.21 | 2,256,881 |
| 2019-08-16 | $12.45 | $12.88 | $12.45 | $12.81 | $12.22 | 1,451,378 |
| 2019-08-15 | $12.85 | $12.95 | $12.29 | $12.39 | $11.82 | 2,092,163 |
| 2019-08-14 | $13.25 | $13.26 | $12.68 | $12.94 | $12.24 | 2,719,744 |
| 2019-08-13 | $13.44 | $14.03 | $13.41 | $13.51 | $12.78 | 1,776,773 |
| 2019-08-12 | $13.82 | $13.89 | $13.37 | $13.50 | $12.77 | 1,970,276 |
| 2019-08-09 | $14.09 | $14.09 | $13.75 | $13.94 | $13.19 | 1,579,700 |
| 2019-08-08 | $14.22 | $14.56 | $14.07 | $14.24 | $13.47 | 2,308,940 |
| 2019-08-07 | $14.18 | $14.37 | $13.96 | $14.11 | $13.35 | 2,332,217 |
| 2019-08-06 | $14.80 | $15.09 | $14.08 | $14.48 | $13.70 | 2,727,388 |
| 2019-08-05 | $14.71 | $14.97 | $14.41 | $14.50 | $13.72 | 2,861,051 |
| 2019-08-02 | $15.43 | $15.43 | $14.64 | $15.17 | $14.35 | 3,055,842 |
| 2019-08-01 | $16.61 | $16.85 | $15.41 | $15.64 | $14.80 | 3,592,989 |
| 2019-07-31 | $18.70 | $19.12 | $16.40 | $16.71 | $15.81 | 6,869,455 |
| 2019-07-30 | $19.14 | $19.19 | $18.53 | $19.18 | $18.15 | 3,600,847 |
| 2019-07-29 | $19.51 | $19.61 | $19.21 | $19.40 | $18.36 | 971,466 |
| 2019-07-26 | $19.34 | $19.62 | $18.97 | $19.51 | $18.46 | 1,107,434 |
| 2019-07-25 | $19.72 | $19.88 | $19.31 | $19.39 | $18.35 | 1,462,182 |
| 2019-07-24 | $19.47 | $20.04 | $19.27 | $20.03 | $18.95 | 1,422,676 |
| 2019-07-23 | $18.82 | $19.61 | $18.64 | $19.56 | $18.51 | 1,996,630 |
| 2019-07-22 | $18.69 | $18.89 | $18.42 | $18.46 | $17.47 | 1,543,243 |
| 2019-07-19 | $18.45 | $19.02 | $18.42 | $18.59 | $17.59 | 1,385,708 |
| 2019-07-18 | $18.25 | $18.40 | $18.11 | $18.35 | $17.36 | 1,273,901 |
| 2019-07-17 | $18.65 | $18.65 | $18.04 | $18.37 | $17.38 | 1,167,405 |
| 2019-07-16 | $18.11 | $18.62 | $17.89 | $18.56 | $17.56 | 1,448,100 |
| 2019-07-15 | $18.55 | $18.68 | $18.10 | $18.46 | $17.47 | 1,427,159 |
| 2019-07-12 | $18.01 | $18.64 | $18.01 | $18.44 | $17.45 | 1,220,186 |
| 2019-07-11 | $18.61 | $18.69 | $17.86 | $17.97 | $17.00 | 1,928,510 |
| 2019-07-10 | $18.43 | $18.65 | $18.10 | $18.61 | $17.61 | 1,655,191 |
| 2019-07-09 | $18.54 | $18.67 | $18.13 | $18.26 | $17.28 | 1,934,768 |
| 2019-07-08 | $19.03 | $19.28 | $18.63 | $18.69 | $17.68 | 974,262 |
| 2019-07-05 | $19.27 | $19.51 | $18.98 | $19.16 | $18.13 | 1,776,005 |
| 2019-07-03 | $19.50 | $19.63 | $19.27 | $19.46 | $18.41 | 719,173 |
| 2019-07-02 | $19.52 | $19.58 | $19.27 | $19.42 | $18.37 | 2,406,815 |
| 2019-07-01 | $20.37 | $20.71 | $19.54 | $19.57 | $18.52 | 3,912,486 |
| 2019-06-28 | $19.40 | $20.03 | $19.37 | $19.94 | $18.87 | 8,099,602 |
| 2019-06-27 | $18.55 | $19.41 | $18.50 | $19.40 | $18.36 | 3,096,635 |
| 2019-06-26 | $17.77 | $18.44 | $17.66 | $18.38 | $17.39 | 2,143,841 |
| 2019-06-25 | $17.92 | $17.92 | $17.49 | $17.63 | $16.68 | 1,904,427 |
| 2019-06-24 | $17.90 | $18.09 | $17.70 | $17.92 | $16.96 | 1,521,882 |
| 2019-06-21 | $17.78 | $17.98 | $17.56 | $17.95 | $16.98 | 1,718,817 |
| 2019-06-20 | $17.44 | $17.95 | $17.32 | $17.87 | $16.91 | 2,703,272 |
| 2019-06-19 | $17.15 | $17.48 | $16.84 | $17.11 | $16.19 | 2,069,972 |
| 2019-06-18 | $16.74 | $17.28 | $16.73 | $17.12 | $16.20 | 1,085,773 |
| 2019-06-17 | $16.51 | $16.69 | $16.34 | $16.58 | $15.69 | 973,355 |
| 2019-06-14 | $16.87 | $16.87 | $16.51 | $16.54 | $15.65 | 1,126,989 |
| 2019-06-13 | $16.83 | $17.06 | $16.73 | $16.95 | $16.04 | 1,021,819 |
| 2019-06-12 | $16.65 | $16.94 | $16.54 | $16.74 | $15.84 | 866,064 |
| 2019-06-11 | $17.00 | $17.14 | $16.63 | $16.72 | $15.82 | 2,141,282 |
| 2019-06-10 | $16.47 | $16.90 | $16.47 | $16.69 | $15.79 | 1,069,082 |
| 2019-06-07 | $15.78 | $16.32 | $15.70 | $16.27 | $15.39 | 1,132,165 |
| 2019-06-06 | $16.01 | $16.12 | $15.46 | $15.78 | $14.93 | 2,866,089 |
| 2019-06-05 | $16.26 | $16.29 | $15.61 | $16.05 | $15.19 | 1,416,229 |
| 2019-06-04 | $15.51 | $16.20 | $15.51 | $16.18 | $15.31 | 3,136,621 |
| 2019-06-03 | $14.58 | $15.49 | $14.57 | $15.18 | $14.36 | 2,283,721 |
| 2019-05-31 | $14.67 | $14.78 | $14.46 | $14.59 | $13.80 | 2,263,263 |
| 2019-05-30 | $15.48 | $15.84 | $15.26 | $15.38 | $14.55 | 1,130,988 |
| 2019-05-29 | $15.27 | $15.48 | $15.07 | $15.45 | $14.62 | 998,893 |
| 2019-05-28 | $15.39 | $15.57 | $15.29 | $15.45 | $14.62 | 1,040,008 |
| 2019-05-24 | $15.54 | $15.59 | $15.29 | $15.37 | $14.54 | 733,378 |
| 2019-05-23 | $15.39 | $15.50 | $15.18 | $15.36 | $14.53 | 1,002,931 |
| 2019-05-22 | $16.13 | $16.23 | $15.70 | $15.77 | $14.92 | 1,110,708 |
| 2019-05-21 | $15.92 | $16.26 | $15.82 | $16.24 | $15.37 | 1,804,245 |
| 2019-05-20 | $15.88 | $16.04 | $15.71 | $15.79 | $14.94 | 1,221,494 |
| 2019-05-17 | $16.00 | $16.29 | $15.91 | $16.03 | $15.17 | 1,474,916 |
| 2019-05-16 | $16.48 | $16.57 | $16.13 | $16.17 | $15.30 | 1,305,168 |
| 2019-05-15 | $16.37 | $16.68 | $16.01 | $16.53 | $15.54 | 1,366,488 |
| 2019-05-14 | $16.40 | $16.67 | $16.32 | $16.53 | $15.54 | 1,425,127 |
| 2019-05-13 | $16.74 | $16.77 | $16.19 | $16.27 | $15.30 | 1,309,962 |
| 2019-05-10 | $17.22 | $17.28 | $16.72 | $17.08 | $16.06 | 1,688,081 |
| 2019-05-09 | $17.18 | $17.42 | $16.82 | $17.38 | $16.34 | 1,683,030 |
| 2019-05-08 | $17.69 | $17.93 | $17.57 | $17.58 | $16.53 | 1,043,872 |
| 2019-05-07 | $17.80 | $17.88 | $17.50 | $17.74 | $16.68 | 1,302,918 |
| 2019-05-06 | $17.74 | $18.16 | $17.53 | $18.12 | $17.04 | 1,524,430 |
| 2019-05-03 | $18.34 | $18.66 | $17.89 | $18.19 | $17.10 | 2,512,948 |
| 2019-05-02 | $19.15 | $19.59 | $18.10 | $18.30 | $17.21 | 3,314,235 |
| 2019-05-01 | $19.65 | $19.65 | $19.13 | $19.14 | $18.00 | 1,578,701 |
| 2019-04-30 | $19.55 | $19.70 | $19.31 | $19.50 | $18.34 | 1,420,558 |
| 2019-04-29 | $19.59 | $19.88 | $19.40 | $19.69 | $18.52 | 1,713,426 |
| 2019-04-26 | $19.26 | $19.59 | $19.05 | $19.58 | $18.41 | 1,203,349 |
| 2019-04-25 | $20.05 | $20.05 | $19.05 | $19.14 | $18.00 | 1,643,506 |
| 2019-04-24 | $20.19 | $20.33 | $20.03 | $20.13 | $18.93 | 917,856 |
| 2019-04-23 | $20.14 | $20.43 | $19.89 | $20.29 | $19.08 | 1,139,428 |
| 2019-04-22 | $20.35 | $20.42 | $19.97 | $20.07 | $18.87 | 938,898 |
| 2019-04-18 | $20.70 | $20.82 | $20.34 | $20.49 | $19.27 | 1,334,491 |
| 2019-04-17 | $20.71 | $20.96 | $20.57 | $20.74 | $19.50 | 1,055,696 |
| 2019-04-16 | $20.31 | $20.59 | $20.11 | $20.59 | $19.36 | 822,765 |
| 2019-04-15 | $19.91 | $20.70 | $19.91 | $20.24 | $19.03 | 765,336 |
| 2019-04-12 | $20.16 | $20.56 | $20.12 | $20.55 | $19.32 | 949,124 |
| 2019-04-11 | $19.79 | $19.99 | $19.66 | $19.88 | $18.69 | 860,751 |
| 2019-04-10 | $19.70 | $19.86 | $19.39 | $19.80 | $18.62 | 1,455,518 |
| 2019-04-09 | $19.70 | $19.84 | $19.35 | $19.66 | $18.49 | 1,926,609 |
| 2019-04-08 | $19.07 | $19.92 | $19.02 | $19.87 | $18.68 | 1,983,186 |
| 2019-04-05 | $19.14 | $19.41 | $18.84 | $19.21 | $18.06 | 1,399,529 |
| 2019-04-04 | $18.91 | $19.38 | $18.91 | $19.28 | $18.13 | 1,503,849 |
| 2019-04-03 | $18.57 | $18.98 | $18.55 | $18.84 | $17.72 | 1,511,668 |
| 2019-04-02 | $18.41 | $18.42 | $18.06 | $18.26 | $17.17 | 1,155,046 |
| 2019-04-01 | $17.97 | $18.57 | $17.94 | $18.42 | $17.32 | 1,752,316 |
| 2019-03-29 | $17.73 | $17.93 | $17.56 | $17.74 | $16.68 | 1,412,641 |
| 2019-03-28 | $17.31 | $17.80 | $17.29 | $17.59 | $16.54 | 1,717,872 |
| 2019-03-27 | $17.11 | $17.31 | $16.91 | $17.21 | $16.18 | 1,435,797 |
| 2019-03-26 | $16.93 | $17.23 | $16.82 | $17.03 | $16.01 | 1,694,112 |
| 2019-03-25 | $16.64 | $17.10 | $16.51 | $16.81 | $15.81 | 1,916,065 |
| 2019-03-22 | $17.82 | $17.88 | $16.59 | $16.60 | $15.61 | 2,129,906 |
| 2019-03-21 | $17.73 | $18.24 | $17.70 | $18.07 | $16.99 | 1,838,175 |
| 2019-03-20 | $18.22 | $18.27 | $17.54 | $17.76 | $16.70 | 1,631,748 |
| 2019-03-19 | $18.78 | $19.10 | $18.21 | $18.25 | $17.16 | 1,188,782 |
| 2019-03-18 | $18.28 | $18.64 | $18.19 | $18.60 | $17.49 | 2,793,445 |
| 2019-03-15 | $18.12 | $18.33 | $18.01 | $18.24 | $17.15 | 2,620,719 |
| 2019-03-14 | $18.36 | $18.54 | $17.86 | $18.05 | $16.97 | 1,789,366 |
| 2019-03-13 | $19.03 | $19.09 | $18.42 | $18.45 | $17.35 | 2,923,600 |
| 2019-03-12 | $18.77 | $19.00 | $18.63 | $18.91 | $17.78 | 1,672,840 |
| 2019-03-11 | $18.48 | $19.04 | $18.43 | $18.74 | $17.62 | 2,703,492 |
| 2019-03-08 | $18.63 | $18.91 | $18.41 | $18.47 | $17.37 | 1,802,222 |
| 2019-03-07 | $18.68 | $19.07 | $18.44 | $18.88 | $17.75 | 1,879,464 |
| 2019-03-06 | $19.19 | $19.34 | $18.76 | $18.76 | $17.64 | 2,000,791 |
| 2019-03-05 | $19.42 | $19.55 | $19.15 | $19.23 | $18.08 | 1,094,718 |
| 2019-03-04 | $19.78 | $19.80 | $19.27 | $19.43 | $18.27 | 1,293,141 |
| 2019-03-01 | $19.91 | $20.21 | $19.45 | $19.70 | $18.52 | 1,810,074 |
| 2019-02-28 | $20.13 | $20.15 | $19.62 | $19.75 | $18.57 | 3,774,246 |
| 2019-02-27 | $20.18 | $20.42 | $20.03 | $20.21 | $18.91 | 1,615,269 |
| 2019-02-26 | $20.41 | $20.68 | $20.16 | $20.18 | $18.88 | 1,903,511 |
| 2019-02-25 | $20.81 | $20.93 | $20.45 | $20.52 | $19.20 | 2,269,692 |
| 2019-02-22 | $20.12 | $20.71 | $19.97 | $20.70 | $19.37 | 1,872,965 |
| 2019-02-21 | $19.99 | $20.49 | $19.83 | $19.94 | $18.66 | 2,304,570 |
| 2019-02-20 | $20.20 | $20.40 | $19.74 | $19.97 | $18.68 | 2,865,690 |
| 2019-02-19 | $19.33 | $20.23 | $19.22 | $20.05 | $18.76 | 3,950,990 |
| 2019-02-15 | $17.62 | $19.26 | $17.55 | $19.11 | $17.88 | 4,455,601 |
| 2019-02-14 | $16.83 | $17.36 | $16.76 | $17.31 | $16.20 | 2,377,139 |
| 2019-02-13 | $17.25 | $17.49 | $17.01 | $17.06 | $15.96 | 1,481,754 |
| 2019-02-12 | $16.90 | $17.41 | $16.90 | $17.12 | $16.02 | 2,051,190 |
| 2019-02-11 | $16.61 | $16.83 | $16.36 | $16.72 | $15.64 | 1,754,375 |
| 2019-02-08 | $16.77 | $16.89 | $16.13 | $16.57 | $15.50 | 1,464,767 |
| 2019-02-07 | $17.44 | $17.51 | $16.71 | $16.95 | $15.86 | 1,708,550 |
| 2019-02-06 | $17.86 | $17.97 | $17.61 | $17.66 | $16.52 | 838,288 |
| 2019-02-05 | $17.76 | $17.92 | $17.61 | $17.83 | $16.68 | 877,924 |
| 2019-02-04 | $17.91 | $17.91 | $17.57 | $17.75 | $16.61 | 1,470,562 |
| 2019-02-01 | $17.59 | $17.93 | $17.45 | $17.91 | $16.76 | 1,314,412 |
| 2019-01-31 | $17.81 | $17.84 | $17.54 | $17.62 | $16.49 | 1,398,466 |
| 2019-01-30 | $17.64 | $17.82 | $17.26 | $17.82 | $16.67 | 2,337,512 |
| 2019-01-29 | $17.60 | $17.92 | $17.46 | $17.57 | $16.44 | 1,763,981 |
| 2019-01-28 | $17.50 | $17.69 | $17.29 | $17.43 | $16.31 | 2,326,174 |
| 2019-01-25 | $17.54 | $17.85 | $17.43 | $17.78 | $16.64 | 1,212,735 |
| 2019-01-24 | $16.91 | $17.35 | $16.88 | $17.28 | $16.17 | 1,168,686 |
| 2019-01-23 | $17.34 | $17.43 | $16.76 | $16.89 | $15.80 | 1,658,084 |
| 2019-01-22 | $17.39 | $17.78 | $17.17 | $17.30 | $16.19 | 1,990,227 |
| 2019-01-18 | $17.34 | $17.78 | $17.25 | $17.76 | $16.62 | 2,881,585 |
| 2019-01-17 | $16.72 | $17.16 | $16.62 | $17.14 | $16.04 | 1,612,216 |
| 2019-01-16 | $16.51 | $17.06 | $16.51 | $16.83 | $15.75 | 1,767,569 |
| 2019-01-15 | $16.59 | $17.23 | $16.11 | $16.58 | $15.51 | 2,154,424 |
| 2019-01-14 | $15.88 | $16.53 | $15.68 | $16.40 | $15.34 | 2,124,766 |
| 2019-01-11 | $16.31 | $16.45 | $15.72 | $15.95 | $14.92 | 1,375,233 |
| 2019-01-10 | $15.97 | $16.26 | $15.81 | $16.23 | $15.18 | 1,828,001 |
| 2019-01-09 | $15.77 | $16.24 | $15.60 | $16.07 | $15.04 | 1,470,270 |
| 2019-01-08 | $15.61 | $15.77 | $15.31 | $15.65 | $14.64 | 1,824,954 |
| 2019-01-07 | $14.87 | $15.42 | $14.51 | $15.28 | $14.30 | 2,822,593 |
| 2019-01-04 | $14.24 | $14.88 | $13.97 | $14.83 | $13.88 | 1,849,089 |
| 2019-01-03 | $13.81 | $14.14 | $13.36 | $13.60 | $12.72 | 1,308,277 |
| 2019-01-02 | $13.33 | $13.96 | $13.20 | $13.85 | $12.96 | 2,331,295 |
| 2018-12-31 | $13.63 | $13.73 | $13.10 | $13.63 | $12.75 | 947,143 |
| 2018-12-28 | $13.55 | $13.74 | $13.32 | $13.52 | $12.65 | 1,403,545 |
| 2018-12-27 | $13.43 | $13.68 | $12.88 | $13.53 | $12.66 | 1,730,797 |
| 2018-12-26 | $13.09 | $13.75 | $12.65 | $13.74 | $12.86 | 2,188,246 |
| 2018-12-24 | $13.00 | $13.33 | $12.69 | $12.98 | $12.14 | 983,963 |
| 2018-12-21 | $13.70 | $14.13 | $13.10 | $13.10 | $12.26 | 5,001,705 |
| 2018-12-20 | $13.65 | $14.04 | $13.39 | $13.70 | $12.82 | 1,665,605 |
| 2018-12-19 | $13.92 | $14.31 | $13.50 | $13.59 | $12.71 | 1,604,111 |
| 2018-12-18 | $14.02 | $14.39 | $13.79 | $13.87 | $12.98 | 1,531,032 |
| 2018-12-17 | $13.59 | $14.49 | $13.50 | $13.81 | $12.92 | 1,951,328 |
| 2018-12-14 | $13.63 | $14.05 | $13.51 | $13.61 | $12.73 | 1,493,161 |
| 2018-12-13 | $13.72 | $14.03 | $13.51 | $13.66 | $12.78 | 2,025,999 |
| 2018-12-12 | $14.26 | $14.31 | $13.66 | $13.69 | $12.81 | 1,807,381 |
| 2018-12-11 | $14.31 | $14.44 | $13.89 | $14.01 | $13.11 | 1,907,031 |
| 2018-12-10 | $13.62 | $13.81 | $13.12 | $13.71 | $12.83 | 1,992,254 |
| 2018-12-07 | $14.30 | $14.68 | $13.63 | $13.70 | $12.82 | 1,774,925 |
| 2018-12-06 | $13.95 | $14.43 | $13.79 | $14.32 | $13.40 | 2,646,523 |
| 2018-12-04 | $14.89 | $15.12 | $14.15 | $14.20 | $13.29 | 1,701,216 |
| 2018-12-03 | $14.95 | $15.18 | $14.76 | $14.95 | $13.99 | 1,780,711 |
| 2018-11-30 | $14.17 | $14.60 | $14.06 | $14.51 | $13.58 | 1,398,885 |
| 2018-11-29 | $14.86 | $14.94 | $14.19 | $14.26 | $13.34 | 1,190,439 |
| 2018-11-28 | $14.47 | $14.95 | $14.30 | $14.91 | $13.95 | 1,091,264 |
| 2018-11-27 | $14.87 | $15.06 | $14.35 | $14.46 | $13.53 | 1,209,423 |
| 2018-11-26 | $14.67 | $15.06 | $14.60 | $14.99 | $14.02 | 2,132,449 |
| 2018-11-23 | $14.29 | $14.72 | $14.27 | $14.55 | $13.61 | 458,019 |
| 2018-11-21 | $13.95 | $14.71 | $13.91 | $14.46 | $13.53 | 1,040,127 |
| 2018-11-20 | $14.41 | $14.65 | $13.75 | $13.84 | $12.95 | 1,780,891 |
| 2018-11-19 | $14.63 | $14.90 | $14.48 | $14.60 | $13.66 | 1,047,103 |
| 2018-11-16 | $14.60 | $15.04 | $14.49 | $14.69 | $13.74 | 2,107,559 |
| 2018-11-15 | $14.27 | $14.76 | $13.93 | $14.74 | $13.79 | 1,620,606 |
| 2018-11-14 | $14.19 | $14.57 | $14.10 | $14.42 | $13.49 | 3,586,044 |
| 2018-11-13 | $14.30 | $14.56 | $13.91 | $13.93 | $13.03 | 2,837,143 |
| 2018-11-12 | $14.30 | $14.55 | $14.07 | $14.16 | $13.25 | 1,438,157 |
| 2018-11-09 | $14.68 | $14.72 | $14.07 | $14.26 | $13.34 | 2,702,706 |
| 2018-11-08 | $15.09 | $15.48 | $14.83 | $14.91 | $13.95 | 1,843,496 |
| 2018-11-07 | $14.92 | $15.37 | $14.40 | $15.27 | $14.19 | 2,239,233 |
| 2018-11-06 | $14.96 | $15.36 | $14.70 | $14.96 | $13.90 | 1,975,703 |
| 2018-11-05 | $15.68 | $16.03 | $14.85 | $15.00 | $13.94 | 2,322,919 |
| 2018-11-02 | $16.05 | $16.05 | $15.09 | $15.72 | $14.61 | 3,541,835 |
| 2018-11-01 | $15.74 | $16.33 | $15.48 | $15.76 | $14.65 | 2,549,315 |
| 2018-10-31 | $15.36 | $16.00 | $15.30 | $15.57 | $14.47 | 2,975,308 |
| 2018-10-30 | $14.31 | $15.00 | $13.76 | $14.87 | $13.82 | 4,532,467 |
| 2018-10-29 | $17.69 | $18.55 | $14.18 | $14.43 | $13.41 | 5,149,990 |
| 2018-10-26 | $15.87 | $16.72 | $15.64 | $16.63 | $15.46 | 2,441,283 |
| 2018-10-25 | $15.68 | $16.31 | $15.56 | $16.16 | $15.02 | 1,836,915 |
| 2018-10-24 | $16.43 | $16.56 | $15.41 | $15.41 | $14.32 | 1,817,341 |
| 2018-10-23 | $15.89 | $16.90 | $15.65 | $16.60 | $15.43 | 2,066,167 |
| 2018-10-22 | $16.37 | $16.45 | $16.03 | $16.19 | $15.05 | 1,539,634 |
| 2018-10-19 | $16.02 | $16.28 | $15.63 | $16.25 | $15.10 | 1,672,847 |
| 2018-10-18 | $16.03 | $16.50 | $15.58 | $15.77 | $14.66 | 1,822,931 |
| 2018-10-17 | $16.84 | $17.01 | $16.08 | $16.44 | $15.28 | 2,065,337 |
| 2018-10-16 | $16.77 | $16.97 | $16.58 | $16.97 | $15.77 | 1,035,129 |
| 2018-10-15 | $16.14 | $16.80 | $16.11 | $16.51 | $15.34 | 1,951,487 |
| 2018-10-12 | $17.01 | $17.01 | $15.89 | $16.30 | $15.15 | 2,059,774 |
| 2018-10-11 | $16.92 | $17.47 | $16.65 | $16.66 | $15.48 | 1,935,384 |
| 2018-10-10 | $17.04 | $17.50 | $16.71 | $17.01 | $15.81 | 1,974,284 |
| 2018-10-09 | $18.12 | $18.17 | $17.10 | $17.35 | $16.12 | 1,544,543 |
| 2018-10-08 | $17.51 | $18.19 | $17.39 | $18.18 | $16.90 | 1,625,404 |
| 2018-10-05 | $18.44 | $18.45 | $17.52 | $17.76 | $16.51 | 1,406,339 |
| 2018-10-04 | $18.84 | $18.97 | $18.43 | $18.50 | $17.19 | 914,343 |
| 2018-10-03 | $18.93 | $19.22 | $18.74 | $18.89 | $17.56 | 1,012,317 |
| 2018-10-02 | $18.58 | $19.05 | $18.54 | $18.81 | $17.48 | 1,140,798 |
| 2018-10-01 | $19.07 | $19.17 | $18.60 | $18.69 | $17.37 | 682,731 |
| 2018-09-28 | $18.71 | $18.91 | $18.48 | $18.67 | $17.35 | 918,804 |
| 2018-09-27 | $19.12 | $19.18 | $18.78 | $18.82 | $17.49 | 604,367 |
| 2018-09-26 | $18.88 | $19.38 | $18.77 | $19.11 | $17.76 | 1,367,010 |
| 2018-09-25 | $19.39 | $19.39 | $18.88 | $18.91 | $17.57 | 1,826,399 |
| 2018-09-24 | $20.24 | $20.39 | $19.23 | $19.48 | $18.10 | 1,031,636 |
| 2018-09-21 | $20.74 | $21.17 | $20.17 | $20.42 | $18.98 | 2,804,091 |
| 2018-09-20 | $20.23 | $20.84 | $20.23 | $20.70 | $19.24 | 1,211,293 |
| 2018-09-19 | $19.35 | $20.30 | $19.35 | $20.02 | $18.61 | 1,160,055 |
| 2018-09-18 | $19.35 | $19.49 | $18.62 | $19.22 | $17.86 | 2,289,085 |
| 2018-09-17 | $19.57 | $19.76 | $19.42 | $19.42 | $18.05 | 786,216 |
| 2018-09-14 | $19.17 | $19.73 | $19.11 | $19.56 | $18.18 | 1,115,602 |
| 2018-09-13 | $19.11 | $19.38 | $19.08 | $19.11 | $17.76 | 1,110,773 |
| 2018-09-12 | $18.92 | $19.41 | $18.92 | $18.99 | $17.65 | 964,914 |
| 2018-09-11 | $19.20 | $19.20 | $18.66 | $18.98 | $17.64 | 1,154,453 |
| 2018-09-10 | $19.42 | $19.76 | $19.27 | $19.33 | $17.96 | 751,745 |
| 2018-09-07 | $19.24 | $19.39 | $19.07 | $19.27 | $17.91 | 1,262,526 |
| 2018-09-06 | $19.31 | $19.54 | $19.22 | $19.34 | $17.97 | 940,336 |
| 2018-09-05 | $19.04 | $19.41 | $18.77 | $19.27 | $17.91 | 1,407,862 |
| 2018-09-04 | $19.49 | $19.49 | $18.95 | $19.06 | $17.71 | 1,953,711 |
| 2018-08-31 | $19.61 | $19.85 | $19.41 | $19.57 | $18.19 | 1,155,574 |
| 2018-08-30 | $20.28 | $20.39 | $19.70 | $19.79 | $18.39 | 777,607 |
| 2018-08-29 | $20.60 | $20.60 | $20.13 | $20.33 | $18.89 | 857,804 |
| 2018-08-28 | $21.07 | $21.10 | $20.45 | $20.58 | $19.13 | 798,074 |
| 2018-08-27 | $19.97 | $20.91 | $19.97 | $20.88 | $19.41 | 1,679,588 |
| 2018-08-24 | $19.69 | $19.90 | $19.57 | $19.90 | $18.49 | 706,452 |
| 2018-08-23 | $19.96 | $19.99 | $19.59 | $19.59 | $18.21 | 726,268 |
| 2018-08-22 | $19.87 | $20.22 | $19.65 | $20.01 | $18.60 | 1,033,291 |
| 2018-08-21 | $20.03 | $20.32 | $20.03 | $20.25 | $18.82 | 1,400,644 |
| 2018-08-20 | $20.05 | $20.43 | $19.94 | $19.97 | $18.56 | 1,530,842 |
| 2018-08-17 | $19.48 | $20.01 | $19.36 | $20.00 | $18.59 | 1,691,890 |
| 2018-08-16 | $19.52 | $19.92 | $19.52 | $19.61 | $18.22 | 769,837 |
| 2018-08-15 | $19.57 | $19.62 | $19.07 | $19.39 | $18.02 | 1,676,687 |
| 2018-08-14 | $19.57 | $19.87 | $19.45 | $19.66 | $18.27 | 1,507,307 |
| 2018-08-13 | $19.91 | $19.94 | $19.33 | $19.51 | $18.13 | 821,391 |
| 2018-08-10 | $20.16 | $20.20 | $19.76 | $19.94 | $18.53 | 1,006,221 |
| 2018-08-09 | $20.79 | $20.88 | $20.22 | $20.37 | $18.93 | 1,012,917 |
| 2018-08-08 | $20.92 | $20.99 | $20.53 | $20.89 | $19.32 | 895,201 |
| 2018-08-07 | $21.10 | $21.40 | $21.04 | $21.08 | $19.50 | 642,643 |
| 2018-08-06 | $21.00 | $21.15 | $20.83 | $21.00 | $19.42 | 800,978 |
| 2018-08-03 | $21.11 | $21.53 | $20.87 | $21.06 | $19.48 | 874,215 |
| 2018-08-02 | $20.54 | $21.12 | $20.34 | $21.06 | $19.48 | 2,040,832 |
| 2018-08-01 | $21.23 | $21.32 | $20.43 | $20.77 | $19.21 | 3,042,127 |
| 2018-07-31 | $21.39 | $21.79 | $21.19 | $21.35 | $19.75 | 2,629,699 |
| 2018-07-30 | $20.28 | $21.25 | $20.19 | $21.22 | $19.62 | 2,978,637 |
| 2018-07-27 | $20.14 | $20.69 | $20.11 | $20.19 | $18.67 | 2,628,991 |
| 2018-07-26 | $20.00 | $21.05 | $19.94 | $20.16 | $18.64 | 2,664,099 |
| 2018-07-25 | $19.97 | $20.33 | $18.08 | $19.55 | $18.08 | 6,081,397 |
| 2018-07-24 | $20.80 | $21.10 | $20.53 | $20.63 | $19.08 | 2,763,517 |
| 2018-07-23 | $20.95 | $20.99 | $20.59 | $20.65 | $19.10 | 3,871,190 |
| 2018-07-20 | $21.06 | $21.16 | $20.51 | $21.03 | $19.45 | 1,740,797 |
| 2018-07-19 | $21.00 | $21.41 | $20.99 | $21.25 | $19.65 | 1,924,861 |
| 2018-07-18 | $20.99 | $21.35 | $20.88 | $21.35 | $19.75 | 1,474,343 |
| 2018-07-17 | $20.65 | $21.16 | $20.65 | $21.01 | $19.43 | 818,152 |
| 2018-07-16 | $20.83 | $21.06 | $20.69 | $20.72 | $19.16 | 972,490 |
| 2018-07-13 | $20.61 | $20.99 | $20.48 | $20.85 | $19.28 | 894,942 |
| 2018-07-12 | $20.98 | $20.98 | $20.61 | $20.73 | $19.17 | 723,942 |
| 2018-07-11 | $21.18 | $21.21 | $20.81 | $20.85 | $19.28 | 1,025,193 |
| 2018-07-10 | $21.17 | $21.55 | $21.05 | $21.45 | $19.84 | 1,501,631 |
| 2018-07-09 | $20.42 | $21.23 | $20.31 | $21.08 | $19.50 | 1,954,687 |
| 2018-07-06 | $20.46 | $20.51 | $20.10 | $20.38 | $18.85 | 1,837,927 |
| 2018-07-05 | $20.21 | $20.67 | $20.14 | $20.42 | $18.89 | 1,430,631 |
| 2018-07-03 | $20.30 | $20.55 | $19.88 | $19.93 | $18.43 | 795,756 |
| 2018-07-02 | $19.81 | $20.24 | $19.47 | $20.21 | $18.69 | 2,165,676 |
| 2018-06-29 | $20.47 | $20.75 | $20.17 | $20.19 | $18.67 | 1,225,308 |
| 2018-06-28 | $20.52 | $20.52 | $19.95 | $20.30 | $18.77 | 1,007,390 |
| 2018-06-27 | $21.10 | $21.33 | $20.61 | $20.61 | $19.06 | 1,046,327 |
| 2018-06-26 | $21.03 | $21.23 | $20.74 | $21.12 | $19.53 | 1,294,576 |
| 2018-06-25 | $20.69 | $21.31 | $20.40 | $20.96 | $19.38 | 1,929,463 |
| 2018-06-22 | $21.08 | $21.43 | $20.71 | $20.88 | $19.31 | 3,552,544 |
| 2018-06-21 | $21.57 | $21.57 | $20.87 | $20.89 | $19.32 | 2,088,595 |
| 2018-06-20 | $21.88 | $21.88 | $21.42 | $21.68 | $20.05 | 1,005,719 |
| 2018-06-19 | $21.62 | $21.90 | $21.22 | $21.75 | $20.12 | 1,474,965 |
| 2018-06-18 | $21.65 | $21.89 | $21.54 | $21.87 | $20.23 | 1,601,787 |
| 2018-06-15 | $21.90 | $21.95 | $21.61 | $21.81 | $20.17 | 2,784,472 |
| 2018-06-14 | $21.91 | $22.07 | $21.71 | $22.00 | $20.35 | 1,646,774 |
| 2018-06-13 | $22.45 | $22.48 | $21.80 | $21.83 | $20.19 | 2,949,624 |
| 2018-06-12 | $22.84 | $22.93 | $22.44 | $22.45 | $20.76 | 1,154,068 |
| 2018-06-11 | $23.08 | $23.19 | $22.74 | $22.82 | $21.10 | 677,246 |
| 2018-06-08 | $23.21 | $23.47 | $22.95 | $23.06 | $21.33 | 934,309 |
| 2018-06-07 | $23.34 | $23.61 | $23.20 | $23.27 | $21.52 | 1,082,674 |
| 2018-06-06 | $23.15 | $23.38 | $22.88 | $23.38 | $21.62 | 750,746 |
| 2018-06-05 | $22.80 | $23.06 | $22.63 | $23.06 | $21.33 | 893,001 |
| 2018-06-04 | $22.66 | $22.88 | $22.64 | $22.81 | $21.10 | 654,343 |
| 2018-06-01 | $22.94 | $23.30 | $22.61 | $22.67 | $20.97 | 2,159,298 |
| 2018-05-31 | $22.65 | $22.79 | $22.03 | $22.30 | $20.62 | 1,923,074 |
| 2018-05-30 | $22.77 | $22.86 | $22.49 | $22.53 | $20.84 | 1,522,230 |
| 2018-05-29 | $23.06 | $23.14 | $22.36 | $22.55 | $20.85 | 1,121,660 |
| 2018-05-25 | $23.31 | $23.52 | $23.25 | $23.31 | $21.56 | 1,301,251 |
| 2018-05-24 | $23.47 | $23.62 | $23.23 | $23.42 | $21.66 | 1,069,410 |
| 2018-05-23 | $23.80 | $23.95 | $23.40 | $23.55 | $21.78 | 1,241,781 |
| 2018-05-22 | $24.56 | $24.72 | $23.91 | $23.95 | $22.15 | 1,795,496 |
| 2018-05-21 | $24.40 | $24.67 | $24.27 | $24.32 | $22.49 | 1,851,582 |
| 2018-05-18 | $24.20 | $24.29 | $23.96 | $24.19 | $22.37 | 1,367,747 |
| 2018-05-17 | $24.03 | $24.32 | $23.99 | $24.12 | $22.31 | 1,140,178 |
| 2018-05-16 | $23.75 | $24.23 | $23.64 | $24.06 | $22.25 | 927,270 |
| 2018-05-15 | $23.64 | $23.81 | $23.56 | $23.73 | $21.95 | 741,070 |
| 2018-05-14 | $23.73 | $23.94 | $23.64 | $23.68 | $21.90 | 1,374,891 |
| 2018-05-11 | $24.08 | $24.08 | $23.58 | $23.65 | $21.87 | 738,562 |
| 2018-05-10 | $23.94 | $24.19 | $23.67 | $23.99 | $22.19 | 930,105 |
| 2018-05-09 | $23.85 | $24.02 | $23.59 | $23.86 | $21.97 | 847,280 |
| 2018-05-08 | $23.85 | $23.98 | $23.60 | $23.75 | $21.87 | 1,076,029 |
| 2018-05-07 | $23.88 | $24.04 | $23.57 | $23.89 | $22.00 | 915,443 |
| 2018-05-04 | $23.57 | $23.98 | $23.42 | $23.83 | $21.95 | 975,438 |
| 2018-05-03 | $23.50 | $23.69 | $22.99 | $23.57 | $21.71 | 1,189,393 |
| 2018-05-02 | $23.62 | $24.12 | $23.52 | $23.63 | $21.76 | 1,316,204 |
| 2018-05-01 | $23.21 | $23.77 | $23.02 | $23.60 | $21.74 | 2,061,535 |
| 2018-04-30 | $26.00 | $26.15 | $23.58 | $23.73 | $21.86 | 2,400,057 |
| 2018-04-27 | $25.17 | $25.27 | $24.84 | $24.98 | $23.01 | 1,521,160 |
| 2018-04-26 | $25.29 | $25.38 | $24.91 | $25.26 | $23.26 | 754,064 |
| 2018-04-25 | $24.97 | $25.41 | $24.85 | $25.16 | $23.17 | 771,029 |
| 2018-04-24 | $25.74 | $25.76 | $24.77 | $25.09 | $23.11 | 1,331,864 |
| 2018-04-23 | $25.80 | $25.88 | $25.42 | $25.56 | $23.54 | 1,566,078 |
| 2018-04-20 | $25.65 | $25.84 | $25.40 | $25.70 | $23.67 | 998,167 |
| 2018-04-19 | $26.46 | $26.64 | $25.43 | $25.79 | $23.75 | 1,186,762 |
| 2018-04-18 | $26.84 | $26.94 | $26.55 | $26.60 | $24.50 | 1,944,603 |
| 2018-04-17 | $26.85 | $26.85 | $26.50 | $26.59 | $24.49 | 812,271 |
| 2018-04-16 | $26.05 | $26.64 | $25.84 | $26.51 | $24.42 | 1,002,889 |
| 2018-04-13 | $26.43 | $26.49 | $25.73 | $25.89 | $23.84 | 1,202,924 |
| 2018-04-12 | $26.25 | $26.47 | $26.13 | $26.21 | $24.14 | 1,409,729 |
| 2018-04-11 | $26.36 | $26.43 | $25.83 | $26.06 | $24.00 | 1,314,972 |
| 2018-04-10 | $26.77 | $27.13 | $26.50 | $26.53 | $24.43 | 2,133,823 |
| 2018-04-09 | $26.44 | $26.59 | $26.15 | $26.21 | $24.14 | 1,050,423 |
| 2018-04-06 | $26.60 | $26.92 | $25.87 | $26.14 | $24.07 | 1,305,068 |
| 2018-04-05 | $26.33 | $26.98 | $26.22 | $26.73 | $24.62 | 1,263,531 |
| 2018-04-04 | $25.41 | $26.32 | $25.30 | $26.22 | $24.15 | 1,226,806 |
| 2018-04-03 | $25.46 | $26.09 | $25.30 | $26.06 | $24.00 | 1,661,111 |
| 2018-04-02 | $25.62 | $25.70 | $24.69 | $24.99 | $23.02 | 1,476,147 |
| 2018-03-29 | $25.26 | $26.05 | $24.88 | $25.76 | $23.72 | 2,238,547 |
| 2018-03-28 | $25.13 | $25.40 | $24.62 | $24.99 | $23.02 | 1,851,330 |
| 2018-03-27 | $26.08 | $26.12 | $24.93 | $25.19 | $23.20 | 1,441,407 |
| 2018-03-26 | $25.61 | $26.06 | $25.36 | $26.01 | $23.96 | 2,343,364 |
| 2018-03-23 | $25.77 | $25.97 | $25.08 | $25.10 | $23.12 | 1,376,195 |
| 2018-03-22 | $26.78 | $27.03 | $25.75 | $25.76 | $23.72 | 1,307,247 |
| 2018-03-21 | $26.67 | $27.21 | $26.35 | $27.14 | $25.00 | 1,537,561 |
| 2018-03-20 | $26.55 | $26.68 | $26.19 | $26.26 | $24.19 | 1,292,004 |
| 2018-03-19 | $26.29 | $26.67 | $25.86 | $26.44 | $24.35 | 1,731,599 |
| 2018-03-16 | $26.10 | $26.51 | $25.76 | $26.41 | $24.32 | 2,473,391 |
| 2018-03-15 | $25.72 | $26.22 | $25.50 | $26.12 | $24.06 | 1,621,880 |
| 2018-03-14 | $26.40 | $26.57 | $25.58 | $25.62 | $23.60 | 2,013,035 |
| 2018-03-13 | $26.22 | $26.77 | $26.01 | $26.16 | $24.09 | 2,355,334 |
| 2018-03-12 | $27.05 | $27.24 | $26.14 | $26.14 | $24.07 | 2,392,411 |
| 2018-03-09 | $27.55 | $27.81 | $26.18 | $27.14 | $25.00 | 4,895,136 |
| 2018-03-08 | $26.30 | $26.49 | $25.84 | $26.20 | $24.13 | 1,267,987 |
| 2018-03-07 | $25.66 | $26.32 | $25.53 | $26.23 | $24.16 | 1,866,990 |
| 2018-03-06 | $26.44 | $26.58 | $25.49 | $25.90 | $23.85 | 2,524,332 |
| 2018-03-05 | $25.54 | $26.35 | $25.20 | $26.33 | $24.25 | 3,817,154 |
| 2018-03-02 | $26.17 | $26.17 | $25.47 | $25.75 | $23.72 | 2,243,009 |
| 2018-03-01 | $26.43 | $27.16 | $25.41 | $26.50 | $24.41 | 5,153,196 |
| 2018-02-28 | $27.26 | $27.48 | $26.55 | $26.57 | $24.38 | 2,333,033 |
| 2018-02-27 | $28.11 | $28.27 | $27.28 | $27.28 | $25.03 | 1,243,453 |
| 2018-02-26 | $28.10 | $28.15 | $27.42 | $28.11 | $25.79 | 3,034,768 |
| 2018-02-23 | $28.12 | $28.17 | $27.71 | $28.01 | $25.70 | 1,006,941 |
| 2018-02-22 | $27.99 | $28.17 | $27.68 | $27.89 | $25.59 | 1,694,436 |
| 2018-02-21 | $28.09 | $28.61 | $27.90 | $28.00 | $25.69 | 1,370,400 |
| 2018-02-20 | $27.73 | $28.44 | $27.59 | $28.03 | $25.72 | 1,582,871 |
| 2018-02-16 | $28.24 | $28.49 | $27.68 | $28.01 | $25.70 | 1,356,449 |
| 2018-02-15 | $28.97 | $29.03 | $27.99 | $28.41 | $26.07 | 1,548,051 |
| 2018-02-14 | $28.53 | $29.25 | $28.27 | $28.60 | $26.24 | 2,419,151 |
| 2018-02-13 | $29.09 | $30.00 | $28.54 | $28.93 | $26.54 | 2,830,562 |
| 2018-02-12 | $29.52 | $30.64 | $29.33 | $30.24 | $27.75 | 2,306,136 |
| 2018-02-09 | $29.75 | $29.84 | $28.14 | $29.33 | $26.91 | 1,892,959 |
| 2018-02-08 | $30.64 | $30.64 | $29.25 | $29.25 | $26.84 | 1,688,158 |
| 2018-02-07 | $30.65 | $31.19 | $30.58 | $30.63 | $28.10 | 1,055,230 |
| 2018-02-06 | $28.99 | $31.02 | $28.57 | $30.68 | $28.15 | 2,470,191 |
| 2018-02-05 | $31.09 | $31.60 | $29.83 | $29.85 | $27.39 | 2,063,072 |
| 2018-02-02 | $33.00 | $33.07 | $31.39 | $31.45 | $28.86 | 1,190,731 |
| 2018-02-01 | $32.69 | $33.47 | $32.29 | $33.39 | $30.64 | 1,231,066 |
| 2018-01-31 | $33.54 | $33.54 | $32.73 | $32.99 | $30.27 | 1,088,996 |
| 2018-01-30 | $32.94 | $33.35 | $32.74 | $33.22 | $30.48 | 879,333 |
| 2018-01-29 | $33.48 | $33.85 | $33.22 | $33.22 | $30.48 | 705,233 |
| 2018-01-26 | $33.45 | $33.62 | $33.02 | $33.62 | $30.85 | 1,023,935 |
| 2018-01-25 | $33.90 | $34.06 | $33.04 | $33.22 | $30.48 | 941,637 |
| 2018-01-24 | $33.59 | $33.90 | $33.19 | $33.72 | $30.94 | 1,132,576 |
| 2018-01-23 | $33.27 | $33.30 | $32.79 | $33.28 | $30.54 | 888,097 |
| 2018-01-22 | $33.68 | $33.68 | $32.96 | $33.36 | $30.61 | 860,157 |
| 2018-01-19 | $33.68 | $33.74 | $33.07 | $33.51 | $30.75 | 1,501,464 |
| 2018-01-18 | $34.14 | $34.46 | $33.31 | $33.68 | $30.90 | 1,041,799 |
| 2018-01-17 | $34.01 | $34.86 | $33.76 | $34.55 | $31.70 | 1,075,608 |
| 2018-01-16 | $35.00 | $35.27 | $33.76 | $33.93 | $31.13 | 1,940,798 |
| 2018-01-12 | $34.34 | $35.00 | $34.29 | $34.88 | $32.00 | 649,083 |
| 2018-01-11 | $33.28 | $34.37 | $33.18 | $34.26 | $31.43 | 1,154,989 |
| 2018-01-10 | $34.04 | $34.04 | $33.09 | $33.25 | $30.51 | 1,021,952 |
| 2018-01-09 | $34.30 | $34.58 | $33.96 | $34.15 | $31.33 | 1,350,654 |
| 2018-01-08 | $34.60 | $34.77 | $34.10 | $34.18 | $31.36 | 1,037,742 |
| 2018-01-05 | $33.54 | $34.43 | $33.51 | $34.36 | $31.53 | 1,397,346 |
| 2018-01-04 | $32.34 | $33.33 | $32.30 | $33.30 | $30.55 | 2,107,415 |
| 2018-01-03 | $31.93 | $32.19 | $31.73 | $32.16 | $29.51 | 1,617,899 |
| 2018-01-02 | $32.10 | $32.36 | $31.78 | $31.85 | $29.22 | 1,532,883 |
| 2017-12-29 | $32.76 | $32.82 | $31.99 | $32.01 | $29.37 | 893,906 |
| 2017-12-28 | $32.18 | $32.74 | $32.15 | $32.71 | $30.01 | 538,128 |
| 2017-12-27 | $32.05 | $32.23 | $31.85 | $32.05 | $29.41 | 742,431 |
| 2017-12-26 | $32.20 | $32.38 | $31.99 | $32.07 | $29.43 | 680,535 |
| 2017-12-22 | $32.69 | $32.76 | $32.22 | $32.31 | $29.65 | 339,372 |
| 2017-12-21 | $32.79 | $32.90 | $32.62 | $32.69 | $29.99 | 513,702 |
| 2017-12-20 | $32.69 | $32.83 | $32.41 | $32.68 | $29.98 | 1,251,311 |
| 2017-12-19 | $32.39 | $32.56 | $32.23 | $32.39 | $29.72 | 752,054 |
| 2017-12-18 | $32.09 | $32.45 | $31.90 | $32.21 | $29.55 | 1,148,873 |
| 2017-12-15 | $31.28 | $32.00 | $31.23 | $31.68 | $29.07 | 2,967,026 |
| 2017-12-14 | $31.71 | $31.84 | $30.97 | $31.06 | $28.50 | 817,497 |
| 2017-12-13 | $32.16 | $32.26 | $31.60 | $31.64 | $29.03 | 1,114,365 |
| 2017-12-12 | $32.02 | $32.26 | $31.86 | $31.89 | $29.26 | 1,284,033 |
| 2017-12-11 | $32.02 | $32.05 | $31.63 | $31.84 | $29.21 | 1,419,999 |
| 2017-12-08 | $32.09 | $32.22 | $31.96 | $32.02 | $29.38 | 734,558 |
| 2017-12-07 | $31.80 | $32.08 | $31.71 | $31.87 | $29.24 | 1,075,893 |
| 2017-12-06 | $32.13 | $32.51 | $31.78 | $31.80 | $29.18 | 700,349 |
| 2017-12-05 | $32.21 | $32.54 | $31.92 | $32.22 | $29.56 | 1,515,098 |
| 2017-12-04 | $33.24 | $33.34 | $32.27 | $32.28 | $29.62 | 1,113,791 |
| 2017-12-01 | $33.09 | $33.21 | $31.49 | $32.67 | $29.98 | 1,114,012 |
| 2017-11-30 | $33.25 | $33.45 | $32.82 | $33.04 | $30.32 | 1,186,577 |
| 2017-11-29 | $32.80 | $33.12 | $32.66 | $32.89 | $30.18 | 1,194,791 |
| 2017-11-28 | $32.20 | $32.83 | $32.16 | $32.81 | $30.10 | 1,195,228 |
| 2017-11-27 | $31.72 | $32.27 | $31.65 | $32.10 | $29.45 | 2,092,008 |
| 2017-11-24 | $31.93 | $32.04 | $31.64 | $31.68 | $29.07 | 277,022 |
| 2017-11-22 | $31.93 | $32.06 | $31.60 | $31.82 | $29.20 | 812,817 |
| 2017-11-21 | $31.82 | $32.14 | $31.69 | $31.87 | $29.24 | 936,854 |
| 2017-11-20 | $31.17 | $31.80 | $31.11 | $31.69 | $29.08 | 847,502 |
| 2017-11-17 | $30.61 | $31.59 | $30.35 | $31.18 | $28.61 | 1,299,945 |
| 2017-11-16 | $30.47 | $31.11 | $30.43 | $31.00 | $28.44 | 943,311 |
| 2017-11-15 | $30.55 | $30.69 | $30.15 | $30.32 | $27.82 | 1,512,518 |
| 2017-11-14 | $30.36 | $30.81 | $30.10 | $30.79 | $28.25 | 1,624,548 |
| 2017-11-13 | $30.67 | $30.86 | $30.47 | $30.65 | $28.12 | 988,755 |
| 2017-11-10 | $30.47 | $30.74 | $30.34 | $30.57 | $28.05 | 1,503,282 |
| 2017-11-09 | $30.72 | $30.90 | $30.33 | $30.58 | $28.06 | 1,050,770 |
| 2017-11-08 | $30.65 | $31.24 | $30.52 | $31.19 | $28.56 | 1,043,714 |
| 2017-11-07 | $30.84 | $31.02 | $30.56 | $30.83 | $28.23 | 1,329,561 |
| 2017-11-06 | $31.37 | $31.59 | $30.83 | $30.88 | $28.28 | 1,199,641 |
| 2017-11-03 | $31.37 | $31.91 | $31.33 | $31.34 | $28.70 | 1,968,811 |
| 2017-11-02 | $30.78 | $31.41 | $30.61 | $31.37 | $28.73 | 1,605,595 |
| 2017-11-01 | $30.94 | $31.29 | $30.58 | $30.88 | $28.28 | 2,054,546 |
| 2017-10-31 | $30.07 | $30.61 | $29.80 | $30.49 | $27.92 | 1,679,612 |
| 2017-10-30 | $29.94 | $29.99 | $29.41 | $29.72 | $27.22 | 1,428,479 |
| 2017-10-27 | $29.78 | $30.52 | $29.26 | $30.18 | $27.64 | 2,213,981 |
| 2017-10-26 | $28.80 | $29.52 | $28.80 | $29.42 | $26.94 | 2,369,610 |
| 2017-10-25 | $29.19 | $29.29 | $28.29 | $28.81 | $26.38 | 1,334,180 |
| 2017-10-24 | $29.48 | $29.70 | $29.33 | $29.37 | $26.90 | 1,048,367 |
| 2017-10-23 | $29.31 | $29.40 | $29.00 | $29.04 | $26.59 | 682,639 |
| 2017-10-20 | $29.52 | $29.64 | $29.24 | $29.27 | $26.80 | 813,413 |
| 2017-10-19 | $28.90 | $29.24 | $28.69 | $29.22 | $26.76 | 819,683 |
| 2017-10-18 | $29.10 | $29.19 | $28.96 | $29.07 | $26.62 | 1,127,791 |
| 2017-10-17 | $29.03 | $29.31 | $28.84 | $29.00 | $26.56 | 1,079,122 |
| 2017-10-16 | $28.63 | $29.02 | $28.47 | $29.01 | $26.57 | 1,358,494 |
| 2017-10-13 | $28.57 | $28.79 | $28.34 | $28.35 | $25.96 | 807,667 |
| 2017-10-12 | $28.21 | $28.65 | $28.01 | $28.39 | $26.00 | 983,567 |
| 2017-10-11 | $28.43 | $28.49 | $28.25 | $28.48 | $26.08 | 637,633 |
| 2017-10-10 | $28.45 | $28.56 | $28.13 | $28.44 | $26.04 | 737,952 |
| 2017-10-09 | $28.58 | $28.67 | $28.25 | $28.36 | $25.97 | 467,722 |
| 2017-10-06 | $28.44 | $28.58 | $28.25 | $28.43 | $26.03 | 679,373 |
| 2017-10-05 | $28.52 | $28.62 | $28.39 | $28.49 | $26.09 | 620,683 |
| 2017-10-04 | $28.09 | $28.75 | $28.08 | $28.46 | $26.06 | 1,809,094 |
| 2017-10-03 | $29.00 | $29.16 | $28.06 | $28.08 | $25.71 | 2,598,213 |
| 2017-10-02 | $28.07 | $28.82 | $28.03 | $28.79 | $26.36 | 1,134,762 |
| 2017-09-29 | $27.97 | $28.17 | $27.76 | $27.96 | $25.60 | 799,713 |
| 2017-09-28 | $28.07 | $28.19 | $27.77 | $28.02 | $25.66 | 1,207,060 |
| 2017-09-27 | $27.91 | $28.25 | $27.61 | $28.08 | $25.71 | 1,176,895 |
| 2017-09-26 | $27.74 | $27.94 | $27.55 | $27.78 | $25.44 | 2,185,305 |
| 2017-09-25 | $27.12 | $27.61 | $27.04 | $27.59 | $25.27 | 1,154,925 |
| 2017-09-22 | $26.86 | $27.41 | $26.80 | $27.26 | $24.96 | 864,142 |
| 2017-09-21 | $26.74 | $26.88 | $26.60 | $26.85 | $24.59 | 576,283 |
| 2017-09-20 | $26.78 | $26.93 | $26.65 | $26.73 | $24.48 | 981,577 |
| 2017-09-19 | $26.55 | $26.85 | $26.46 | $26.79 | $24.53 | 773,286 |
| 2017-09-18 | $26.79 | $26.93 | $26.36 | $26.54 | $24.30 | 1,097,579 |
| 2017-09-15 | $26.05 | $26.50 | $25.94 | $26.46 | $24.23 | 1,780,898 |
| 2017-09-14 | $25.16 | $26.07 | $25.16 | $26.00 | $23.81 | 1,253,579 |
| 2017-09-13 | $24.86 | $25.28 | $24.81 | $25.24 | $23.11 | 1,051,679 |
| 2017-09-12 | $24.53 | $24.93 | $24.38 | $24.92 | $22.82 | 873,431 |
| 2017-09-11 | $24.40 | $24.63 | $24.33 | $24.38 | $22.33 | 827,919 |
| 2017-09-08 | $24.11 | $24.32 | $24.00 | $24.23 | $22.19 | 892,982 |
| 2017-09-07 | $24.27 | $24.28 | $24.06 | $24.18 | $22.14 | 649,023 |
| 2017-09-06 | $24.06 | $24.30 | $24.00 | $24.21 | $22.17 | 979,665 |
| 2017-09-05 | $24.33 | $24.47 | $23.84 | $23.91 | $21.90 | 744,850 |
| 2017-09-01 | $24.21 | $24.44 | $24.11 | $24.35 | $22.30 | 1,153,621 |
| 2017-08-31 | $23.90 | $24.21 | $23.90 | $24.07 | $22.04 | 895,300 |
| 2017-08-30 | $23.05 | $23.76 | $23.02 | $23.75 | $21.75 | 985,151 |
| 2017-08-29 | $22.55 | $23.15 | $22.44 | $23.02 | $21.08 | 1,072,748 |
| 2017-08-28 | $22.76 | $22.83 | $22.66 | $22.76 | $20.84 | 1,408,820 |
| 2017-08-25 | $23.00 | $23.07 | $22.72 | $22.75 | $20.83 | 834,592 |
| 2017-08-24 | $22.90 | $23.01 | $22.72 | $22.80 | $20.88 | 942,677 |
| 2017-08-23 | $22.91 | $23.24 | $22.77 | $22.78 | $20.86 | 1,170,444 |
| 2017-08-22 | $23.11 | $23.27 | $23.04 | $23.13 | $21.18 | 1,414,351 |
| 2017-08-21 | $22.83 | $23.00 | $22.68 | $22.97 | $21.03 | 845,036 |
| 2017-08-18 | $22.63 | $23.01 | $22.50 | $22.83 | $20.91 | 911,310 |
| 2017-08-17 | $23.51 | $23.71 | $22.78 | $22.79 | $20.87 | 1,459,329 |
| 2017-08-16 | $23.76 | $24.14 | $23.65 | $23.65 | $21.66 | 1,111,864 |
| 2017-08-15 | $23.73 | $23.75 | $23.53 | $23.62 | $21.63 | 725,326 |
| 2017-08-14 | $23.75 | $23.79 | $23.51 | $23.61 | $21.62 | 827,189 |
| 2017-08-11 | $23.31 | $23.83 | $23.28 | $23.49 | $21.51 | 1,807,953 |
| 2017-08-10 | $24.14 | $24.22 | $23.71 | $23.73 | $21.73 | 1,837,392 |
| 2017-08-09 | $24.26 | $24.49 | $24.12 | $24.30 | $22.25 | 963,062 |
| 2017-08-08 | $24.37 | $24.70 | $24.31 | $24.62 | $22.49 | 1,293,283 |
| 2017-08-07 | $24.25 | $24.50 | $24.18 | $24.39 | $22.28 | 977,693 |
| 2017-08-04 | $23.83 | $24.25 | $23.79 | $24.25 | $22.15 | 942,797 |
| 2017-08-03 | $23.51 | $24.09 | $23.51 | $23.83 | $21.77 | 1,838,463 |
| 2017-08-02 | $23.62 | $23.83 | $23.34 | $23.50 | $21.47 | 1,575,282 |
| 2017-08-01 | $23.90 | $23.90 | $23.16 | $23.72 | $21.67 | 2,013,787 |
| 2017-07-31 | $25.01 | $25.10 | $23.48 | $23.72 | $21.67 | 3,697,146 |
| 2017-07-28 | $23.24 | $23.34 | $22.99 | $23.30 | $21.28 | 2,868,544 |
| 2017-07-27 | $23.55 | $23.78 | $23.30 | $23.50 | $21.47 | 1,421,845 |
| 2017-07-26 | $23.50 | $23.87 | $23.40 | $23.46 | $21.43 | 1,745,014 |
| 2017-07-25 | $23.47 | $23.55 | $23.23 | $23.46 | $21.43 | 2,088,274 |
| 2017-07-24 | $23.45 | $23.50 | $23.27 | $23.29 | $21.27 | 1,123,560 |
| 2017-07-21 | $23.59 | $23.68 | $23.16 | $23.45 | $21.42 | 2,404,841 |
| 2017-07-20 | $23.94 | $24.10 | $23.67 | $23.68 | $21.63 | 1,300,900 |
| 2017-07-19 | $23.58 | $24.02 | $23.50 | $23.86 | $21.80 | 1,666,376 |
| 2017-07-18 | $23.74 | $24.07 | $23.56 | $23.96 | $21.89 | 1,636,176 |
| 2017-07-17 | $23.73 | $23.87 | $23.57 | $23.81 | $21.75 | 1,121,128 |
| 2017-07-14 | $23.56 | $23.90 | $23.50 | $23.72 | $21.67 | 1,857,448 |
| 2017-07-13 | $22.85 | $23.77 | $22.79 | $23.55 | $21.51 | 2,426,761 |
| 2017-07-12 | $23.47 | $23.88 | $23.47 | $23.71 | $21.66 | 1,814,778 |
| 2017-07-11 | $23.31 | $23.71 | $23.20 | $23.34 | $21.32 | 2,210,076 |
| 2017-07-10 | $22.73 | $23.27 | $22.67 | $23.20 | $21.19 | 1,546,817 |
| 2017-07-07 | $22.42 | $22.81 | $22.27 | $22.73 | $20.76 | 1,603,849 |
| 2017-07-06 | $22.47 | $22.60 | $22.27 | $22.36 | $20.43 | 1,696,066 |
| 2017-07-05 | $22.62 | $22.75 | $22.40 | $22.59 | $20.64 | 1,612,320 |
| 2017-07-03 | $22.53 | $22.98 | $22.50 | $22.64 | $20.68 | 888,935 |
| 2017-06-30 | $22.01 | $22.51 | $22.01 | $22.33 | $20.40 | 1,324,768 |
| 2017-06-29 | $22.26 | $22.35 | $21.90 | $22.31 | $20.38 | 1,569,790 |
| 2017-06-28 | $21.65 | $22.21 | $21.65 | $22.17 | $20.25 | 1,643,544 |
| 2017-06-27 | $21.40 | $21.66 | $20.93 | $21.40 | $19.55 | 1,727,888 |
| 2017-06-26 | $21.31 | $21.62 | $21.25 | $21.56 | $19.69 | 1,632,487 |
| 2017-06-23 | $21.41 | $21.47 | $21.14 | $21.18 | $19.35 | 2,823,892 |
| 2017-06-22 | $21.72 | $21.82 | $21.21 | $21.45 | $19.59 | 1,523,273 |
| 2017-06-21 | $21.98 | $22.11 | $21.48 | $21.82 | $19.93 | 2,114,123 |
| 2017-06-20 | $21.84 | $22.03 | $21.66 | $21.67 | $19.80 | 1,110,932 |
| 2017-06-19 | $22.05 | $22.15 | $21.80 | $22.00 | $20.10 | 1,472,200 |
| 2017-06-16 | $22.18 | $22.18 | $21.66 | $21.98 | $20.08 | 2,441,500 |
| 2017-06-15 | $21.79 | $22.30 | $21.76 | $22.28 | $20.35 | 1,346,315 |
| 2017-06-14 | $22.36 | $22.40 | $22.09 | $22.14 | $20.22 | 2,863,999 |
| 2017-06-13 | $22.13 | $22.37 | $21.90 | $22.34 | $20.41 | 2,278,620 |
| 2017-06-12 | $22.01 | $22.33 | $21.86 | $22.10 | $20.19 | 1,622,740 |
| 2017-06-09 | $21.86 | $22.19 | $21.75 | $22.00 | $20.10 | 1,929,407 |
| 2017-06-08 | $21.53 | $21.95 | $21.28 | $21.85 | $19.96 | 1,564,720 |
| 2017-06-07 | $21.75 | $21.82 | $21.48 | $21.79 | $19.90 | 1,449,122 |
| 2017-06-06 | $21.55 | $21.72 | $21.35 | $21.62 | $19.75 | 1,865,022 |
| 2017-06-05 | $21.66 | $21.92 | $21.60 | $21.80 | $19.91 | 1,316,952 |
| 2017-06-02 | $22.06 | $22.26 | $21.66 | $21.66 | $19.79 | 2,568,940 |
| 2017-06-01 | $21.31 | $22.16 | $21.02 | $22.05 | $20.14 | 3,107,012 |
| 2017-05-31 | $21.10 | $21.16 | $20.68 | $21.12 | $19.29 | 2,723,467 |
| 2017-05-30 | $20.56 | $21.15 | $20.56 | $21.01 | $19.19 | 1,957,915 |
| 2017-05-26 | $20.25 | $20.65 | $20.13 | $20.57 | $18.79 | 1,672,206 |
| 2017-05-25 | $20.32 | $20.47 | $20.06 | $20.31 | $18.55 | 1,452,604 |
| 2017-05-24 | $20.03 | $20.37 | $19.94 | $20.24 | $18.49 | 2,329,040 |
| 2017-05-23 | $19.95 | $20.02 | $19.83 | $19.97 | $18.24 | 1,384,011 |
| 2017-05-22 | $19.69 | $19.86 | $19.38 | $19.86 | $18.14 | 1,181,366 |
| 2017-05-19 | $19.37 | $19.71 | $19.32 | $19.53 | $17.84 | 1,490,671 |
| 2017-05-18 | $19.43 | $19.51 | $19.07 | $19.26 | $17.59 | 1,978,461 |
| 2017-05-17 | $19.78 | $20.07 | $19.43 | $19.55 | $17.86 | 1,877,873 |
| 2017-05-16 | $20.79 | $20.82 | $20.28 | $20.31 | $18.55 | 1,733,142 |
| 2017-05-15 | $20.60 | $20.82 | $20.57 | $20.63 | $18.85 | 2,055,803 |
| 2017-05-12 | $20.68 | $20.80 | $20.41 | $20.58 | $18.80 | 1,304,674 |
| 2017-05-11 | $21.18 | $21.25 | $20.80 | $20.81 | $19.01 | 1,937,340 |
| 2017-05-10 | $21.17 | $21.22 | $20.94 | $21.21 | $19.37 | 1,331,761 |
| 2017-05-09 | $21.13 | $21.49 | $21.12 | $21.19 | $19.30 | 1,471,662 |
| 2017-05-08 | $20.50 | $21.20 | $20.50 | $21.05 | $19.17 | 2,053,411 |
| 2017-05-05 | $20.36 | $20.55 | $20.11 | $20.55 | $18.72 | 1,128,490 |
| 2017-05-04 | $20.11 | $20.30 | $19.98 | $20.25 | $18.45 | 1,556,593 |
| 2017-05-03 | $20.22 | $20.64 | $19.87 | $20.16 | $18.36 | 2,211,766 |
| 2017-05-02 | $20.10 | $20.66 | $19.86 | $20.09 | $18.30 | 3,292,015 |
| 2017-05-01 | $19.63 | $19.64 | $19.17 | $19.38 | $17.65 | 2,779,429 |
| 2017-04-28 | $19.62 | $19.71 | $19.24 | $19.42 | $17.69 | 1,640,660 |
| 2017-04-27 | $19.39 | $19.69 | $19.17 | $19.63 | $17.88 | 2,275,496 |
| 2017-04-26 | $19.26 | $19.59 | $19.19 | $19.22 | $17.51 | 1,912,690 |
| 2017-04-25 | $19.04 | $19.39 | $19.00 | $19.23 | $17.52 | 1,288,015 |
| 2017-04-24 | $18.84 | $19.02 | $18.75 | $18.83 | $17.15 | 2,134,775 |
| 2017-04-21 | $18.68 | $18.71 | $18.33 | $18.55 | $16.90 | 1,535,362 |
| 2017-04-20 | $18.38 | $18.74 | $18.38 | $18.70 | $17.03 | 1,532,845 |
| 2017-04-19 | $18.27 | $18.52 | $18.15 | $18.19 | $16.57 | 2,391,272 |
| 2017-04-18 | $17.82 | $18.21 | $17.82 | $18.18 | $16.56 | 1,093,020 |
| 2017-04-17 | $17.70 | $18.00 | $17.65 | $17.96 | $16.36 | 959,294 |
| 2017-04-13 | $17.62 | $17.90 | $17.53 | $17.57 | $16.00 | 1,298,307 |
| 2017-04-12 | $18.05 | $18.09 | $17.71 | $17.72 | $16.14 | 1,069,696 |
| 2017-04-11 | $18.12 | $18.22 | $17.92 | $18.10 | $16.49 | 1,605,450 |
| 2017-04-10 | $18.21 | $18.41 | $18.05 | $18.17 | $16.55 | 924,748 |
| 2017-04-07 | $18.06 | $18.21 | $17.93 | $18.12 | $16.51 | 1,469,987 |
| 2017-04-06 | $17.84 | $18.19 | $17.64 | $18.19 | $16.57 | 1,895,437 |
| 2017-04-05 | $18.29 | $18.48 | $17.77 | $17.80 | $16.21 | 2,382,978 |
| 2017-04-04 | $18.37 | $18.59 | $18.08 | $18.14 | $16.52 | 1,386,473 |
| 2017-04-03 | $19.35 | $19.38 | $18.27 | $18.47 | $16.82 | 1,838,127 |
| 2017-03-31 | $19.11 | $19.46 | $19.02 | $19.31 | $17.59 | 1,994,515 |
| 2017-03-30 | $18.70 | $19.18 | $18.70 | $19.15 | $17.44 | 1,144,935 |
| 2017-03-29 | $18.68 | $18.94 | $18.60 | $18.72 | $17.05 | 918,051 |
| 2017-03-28 | $18.22 | $18.77 | $18.22 | $18.65 | $16.99 | 990,074 |
| 2017-03-27 | $17.97 | $18.28 | $17.67 | $18.25 | $16.62 | 1,247,328 |
| 2017-03-24 | $18.55 | $18.63 | $18.11 | $18.19 | $16.57 | 877,367 |
| 2017-03-23 | $18.18 | $18.55 | $18.06 | $18.44 | $16.80 | 1,690,532 |
| 2017-03-22 | $18.18 | $18.36 | $17.96 | $18.21 | $16.59 | 1,301,728 |
| 2017-03-21 | $19.30 | $19.35 | $18.22 | $18.26 | $16.63 | 2,179,816 |
| 2017-03-20 | $19.58 | $19.59 | $19.14 | $19.17 | $17.46 | 2,411,685 |
| 2017-03-17 | $19.82 | $19.82 | $19.47 | $19.53 | $17.79 | 2,700,782 |
| 2017-03-16 | $19.96 | $20.06 | $19.76 | $19.86 | $18.09 | 1,878,786 |
| 2017-03-15 | $19.57 | $19.88 | $19.46 | $19.78 | $18.02 | 1,028,398 |
| 2017-03-14 | $19.09 | $19.41 | $19.00 | $19.36 | $17.64 | 853,839 |
| 2017-03-13 | $19.11 | $19.30 | $18.95 | $19.23 | $17.52 | 641,050 |
| 2017-03-10 | $18.70 | $19.11 | $18.59 | $18.83 | $17.15 | 1,419,100 |
| 2017-03-09 | $18.96 | $19.05 | $18.68 | $18.73 | $17.06 | 1,814,345 |
| 2017-03-08 | $19.09 | $19.27 | $18.98 | $18.98 | $17.29 | 1,752,607 |
| 2017-03-07 | $18.87 | $19.11 | $18.68 | $19.02 | $17.33 | 1,392,846 |
| 2017-03-06 | $18.86 | $19.02 | $18.72 | $18.89 | $17.21 | 927,026 |
| 2017-03-03 | $19.51 | $19.63 | $18.98 | $19.07 | $17.37 | 1,378,839 |
| 2017-03-02 | $19.41 | $19.62 | $19.30 | $19.48 | $17.74 | 1,663,381 |
| 2017-03-01 | $19.28 | $19.68 | $19.20 | $19.37 | $17.64 | 1,675,181 |
| 2017-02-28 | $19.11 | $19.22 | $18.84 | $18.89 | $17.15 | 1,573,203 |
| 2017-02-27 | $18.98 | $19.28 | $18.91 | $19.27 | $17.50 | 1,388,201 |
| 2017-02-24 | $18.97 | $19.20 | $18.75 | $19.01 | $17.26 | 1,405,461 |
| 2017-02-23 | $19.85 | $19.85 | $19.23 | $19.27 | $17.50 | 1,081,464 |
| 2017-02-22 | $19.28 | $19.82 | $19.28 | $19.78 | $17.96 | 1,082,190 |
| 2017-02-21 | $19.46 | $20.06 | $19.45 | $19.74 | $17.93 | 2,163,685 |
| 2017-02-17 | $19.21 | $19.40 | $19.04 | $19.33 | $17.55 | 1,476,556 |
| 2017-02-16 | $19.51 | $19.56 | $19.07 | $19.36 | $17.58 | 1,507,912 |
| 2017-02-15 | $19.52 | $19.63 | $19.43 | $19.54 | $17.74 | 1,036,497 |
| 2017-02-14 | $19.60 | $19.76 | $19.56 | $19.64 | $17.83 | 1,305,500 |
| 2017-02-13 | $19.67 | $19.90 | $19.52 | $19.71 | $17.90 | 1,428,609 |
| 2017-02-10 | $19.76 | $19.84 | $19.47 | $19.58 | $17.78 | 1,582,031 |
| 2017-02-09 | $20.15 | $20.26 | $19.22 | $19.74 | $17.93 | 1,458,576 |
| 2017-02-08 | $19.72 | $19.76 | $19.42 | $19.75 | $17.93 | 1,633,226 |
| 2017-02-07 | $19.81 | $19.97 | $19.64 | $19.79 | $17.97 | 1,084,340 |
| 2017-02-06 | $19.96 | $20.06 | $19.64 | $19.86 | $18.03 | 1,188,755 |
| 2017-02-03 | $20.26 | $20.31 | $20.01 | $20.07 | $18.23 | 1,023,780 |
| 2017-02-02 | $20.33 | $20.39 | $19.97 | $20.01 | $18.17 | 1,400,512 |
| 2017-02-01 | $20.42 | $20.62 | $20.07 | $20.28 | $18.42 | 1,456,040 |
| 2017-01-31 | $19.72 | $20.20 | $19.41 | $20.14 | $18.29 | 1,355,645 |
| 2017-01-30 | $19.64 | $19.80 | $19.36 | $19.76 | $17.94 | 916,167 |
| 2017-01-27 | $20.11 | $20.20 | $19.89 | $19.94 | $18.11 | 896,667 |
| 2017-01-26 | $20.06 | $20.42 | $20.06 | $20.11 | $18.26 | 872,644 |
| 2017-01-25 | $20.25 | $20.42 | $20.17 | $20.34 | $18.47 | 870,854 |
| 2017-01-24 | $19.52 | $20.21 | $19.36 | $20.08 | $18.23 | 1,457,922 |
| 2017-01-23 | $19.22 | $19.46 | $19.08 | $19.31 | $17.54 | 845,655 |
| 2017-01-20 | $19.57 | $19.57 | $19.26 | $19.38 | $17.60 | 1,272,011 |
| 2017-01-19 | $19.62 | $19.75 | $19.40 | $19.52 | $17.73 | 1,295,899 |
| 2017-01-18 | $19.25 | $19.52 | $19.08 | $19.52 | $17.73 | 1,526,308 |
| 2017-01-17 | $19.17 | $19.33 | $19.10 | $19.20 | $17.44 | 1,189,696 |
| 2017-01-13 | $19.41 | $19.59 | $19.28 | $19.33 | $17.55 | 1,286,954 |
| 2017-01-12 | $19.56 | $19.60 | $18.85 | $19.26 | $17.49 | 1,387,451 |
| 2017-01-11 | $19.72 | $19.89 | $19.43 | $19.64 | $17.83 | 1,847,817 |
| 2017-01-10 | $19.19 | $19.89 | $19.10 | $19.80 | $17.98 | 2,044,848 |
| 2017-01-09 | $19.29 | $19.43 | $19.03 | $19.05 | $17.30 | 1,670,995 |
| 2017-01-06 | $19.77 | $19.77 | $19.31 | $19.32 | $17.54 | 1,251,331 |
| 2017-01-05 | $19.72 | $19.81 | $19.43 | $19.68 | $17.87 | 1,934,602 |
| 2017-01-04 | $19.28 | $19.85 | $19.28 | $19.82 | $18.00 | 2,356,517 |
| 2017-01-03 | $19.40 | $19.46 | $18.96 | $19.18 | $17.42 | 1,306,373 |
| 2016-12-30 | $19.04 | $19.08 | $18.79 | $18.98 | $17.24 | 1,245,093 |
| 2016-12-29 | $18.84 | $19.07 | $18.74 | $18.97 | $17.23 | 586,322 |
| 2016-12-28 | $19.30 | $19.40 | $18.82 | $18.85 | $17.12 | 810,520 |
| 2016-12-27 | $19.06 | $19.31 | $19.04 | $19.22 | $17.45 | 652,410 |
| 2016-12-23 | $18.91 | $19.08 | $18.81 | $19.03 | $17.28 | 520,494 |
| 2016-12-22 | $19.04 | $19.21 | $18.82 | $18.88 | $17.14 | 1,376,361 |
| 2016-12-21 | $19.31 | $19.43 | $19.02 | $19.25 | $17.48 | 1,434,418 |
| 2016-12-20 | $19.64 | $19.64 | $19.16 | $19.34 | $17.56 | 1,795,295 |
| 2016-12-19 | $18.77 | $18.99 | $18.48 | $18.98 | $17.24 | 1,494,879 |
| 2016-12-16 | $18.97 | $19.24 | $18.79 | $18.84 | $17.11 | 3,099,557 |
| 2016-12-15 | $18.76 | $19.14 | $18.71 | $18.89 | $17.15 | 1,577,519 |
| 2016-12-14 | $19.38 | $19.46 | $18.81 | $18.82 | $17.09 | 2,037,683 |
| 2016-12-13 | $19.57 | $19.69 | $19.33 | $19.57 | $17.77 | 1,833,102 |
| 2016-12-12 | $19.74 | $19.80 | $19.28 | $19.54 | $17.74 | 1,576,602 |
| 2016-12-09 | $19.60 | $19.81 | $19.51 | $19.74 | $17.93 | 1,793,397 |
| 2016-12-08 | $19.46 | $19.75 | $19.34 | $19.64 | $17.83 | 1,907,856 |
| 2016-12-07 | $18.75 | $19.65 | $18.68 | $19.45 | $17.66 | 1,968,910 |
| 2016-12-06 | $17.96 | $18.66 | $17.94 | $18.66 | $16.94 | 2,996,595 |
| 2016-12-05 | $17.51 | $18.07 | $17.40 | $18.06 | $16.40 | 2,194,486 |
| 2016-12-02 | $16.83 | $17.37 | $16.83 | $17.24 | $15.66 | 1,975,313 |
| 2016-12-01 | $17.95 | $17.95 | $17.11 | $17.23 | $15.65 | 5,614,358 |
| 2016-11-30 | $17.38 | $17.38 | $16.88 | $16.89 | $15.34 | 1,151,654 |
| 2016-11-29 | $16.80 | $16.99 | $16.62 | $16.91 | $15.36 | 1,041,799 |
| 2016-11-28 | $17.24 | $17.41 | $16.78 | $16.92 | $15.36 | 1,038,230 |
| 2016-11-25 | $17.41 | $17.52 | $17.22 | $17.32 | $15.73 | 433,697 |
| 2016-11-23 | $17.19 | $17.35 | $17.10 | $17.35 | $15.76 | 1,084,959 |
| 2016-11-22 | $17.10 | $17.25 | $16.89 | $17.23 | $15.65 | 1,550,099 |
| 2016-11-21 | $17.26 | $17.54 | $16.91 | $17.00 | $15.44 | 1,945,526 |
| 2016-11-18 | $16.57 | $17.02 | $16.40 | $17.01 | $15.45 | 2,459,581 |
| 2016-11-17 | $16.53 | $16.58 | $16.38 | $16.56 | $15.04 | 1,421,599 |
| 2016-11-16 | $16.15 | $16.44 | $16.15 | $16.44 | $14.93 | 1,571,587 |
| 2016-11-15 | $16.28 | $16.46 | $16.02 | $16.32 | $14.82 | 1,337,454 |
| 2016-11-14 | $16.25 | $16.79 | $16.12 | $16.29 | $14.79 | 1,905,570 |
| 2016-11-11 | $15.66 | $16.14 | $15.41 | $16.11 | $14.63 | 3,495,620 |
| 2016-11-10 | $15.31 | $16.05 | $15.13 | $15.71 | $14.27 | 5,161,154 |
| 2016-11-09 | $15.09 | $15.87 | $14.53 | $15.79 | $14.34 | 3,235,799 |
| 2016-11-08 | $15.64 | $15.64 | $15.30 | $15.39 | $13.98 | 1,644,742 |
| 2016-11-07 | $15.62 | $15.86 | $15.47 | $15.78 | $14.27 | 2,768,119 |
| 2016-11-04 | $15.02 | $15.41 | $14.86 | $15.09 | $13.65 | 1,914,042 |
| 2016-11-03 | $15.01 | $15.15 | $14.89 | $15.04 | $13.60 | 1,913,503 |
| 2016-11-02 | $15.07 | $15.38 | $14.89 | $14.92 | $13.50 | 1,808,097 |
| 2016-11-01 | $15.58 | $15.67 | $14.83 | $15.19 | $13.74 | 2,702,229 |
| 2016-10-31 | $15.35 | $15.58 | $15.28 | $15.48 | $14.00 | 3,324,391 |
| 2016-10-28 | $15.13 | $15.46 | $15.07 | $15.33 | $13.87 | 1,972,092 |
| 2016-10-27 | $15.23 | $15.23 | $14.85 | $15.21 | $13.76 | 1,710,804 |
| 2016-10-26 | $14.73 | $15.29 | $14.68 | $15.15 | $13.70 | 1,379,180 |
| 2016-10-25 | $15.15 | $15.24 | $14.81 | $14.84 | $13.42 | 1,423,669 |
| 2016-10-24 | $15.19 | $15.28 | $14.86 | $15.23 | $13.78 | 2,129,553 |
| 2016-10-21 | $14.88 | $15.00 | $14.54 | $14.95 | $13.52 | 3,098,569 |
| 2016-10-20 | $15.50 | $15.50 | $14.89 | $15.10 | $13.66 | 3,448,164 |
| 2016-10-19 | $14.40 | $14.75 | $14.26 | $14.65 | $13.25 | 2,439,832 |
| 2016-10-18 | $14.78 | $14.78 | $13.93 | $14.29 | $12.93 | 1,963,770 |
| 2016-10-17 | $14.58 | $14.73 | $14.46 | $14.46 | $13.08 | 1,360,928 |
| 2016-10-14 | $14.59 | $14.85 | $14.58 | $14.65 | $13.25 | 1,669,996 |
| 2016-10-13 | $14.76 | $14.76 | $14.38 | $14.43 | $13.05 | 2,367,527 |
| 2016-10-12 | $14.92 | $15.24 | $14.85 | $15.02 | $13.59 | 1,351,699 |
| 2016-10-11 | $15.31 | $15.35 | $14.81 | $14.88 | $13.46 | 1,400,624 |
| 2016-10-10 | $15.36 | $15.56 | $15.30 | $15.40 | $13.93 | 1,043,832 |
| 2016-10-07 | $15.41 | $15.46 | $15.04 | $15.19 | $13.74 | 1,032,045 |
| 2016-10-06 | $15.52 | $15.56 | $15.18 | $15.47 | $13.99 | 1,115,677 |
| 2016-10-05 | $15.15 | $15.70 | $15.15 | $15.57 | $14.08 | 1,880,101 |
| 2016-10-04 | $15.45 | $15.54 | $14.90 | $15.04 | $13.60 | 3,465,001 |
| 2016-10-03 | $15.49 | $15.62 | $15.19 | $15.42 | $13.95 | 1,852,181 |
| 2016-09-30 | $15.29 | $15.70 | $15.18 | $15.59 | $14.10 | 1,547,204 |
| 2016-09-29 | $15.51 | $15.53 | $15.10 | $15.16 | $13.71 | 1,329,464 |
| 2016-09-28 | $15.13 | $15.49 | $15.02 | $15.47 | $13.99 | 1,477,669 |
| 2016-09-27 | $15.00 | $15.11 | $14.83 | $15.00 | $13.57 | 739,930 |
| 2016-09-26 | $15.22 | $15.22 | $14.99 | $15.09 | $13.65 | 1,150,698 |
| 2016-09-23 | $15.43 | $15.51 | $15.34 | $15.34 | $13.88 | 1,121,978 |
| 2016-09-22 | $15.51 | $15.61 | $15.32 | $15.50 | $14.02 | 1,178,909 |
| 2016-09-21 | $15.06 | $15.27 | $14.96 | $15.22 | $13.77 | 1,433,293 |
| 2016-09-20 | $15.28 | $15.29 | $14.89 | $14.92 | $13.50 | 1,252,013 |
| 2016-09-19 | $15.22 | $15.33 | $15.11 | $15.21 | $13.76 | 1,632,638 |
| 2016-09-16 | $15.24 | $15.30 | $14.94 | $15.04 | $13.60 | 4,135,318 |
| 2016-09-15 | $14.40 | $14.90 | $14.35 | $14.86 | $13.44 | 1,667,989 |
| 2016-09-14 | $14.27 | $14.53 | $14.17 | $14.41 | $13.03 | 1,478,980 |
| 2016-09-13 | $14.80 | $14.93 | $14.25 | $14.32 | $12.95 | 1,972,561 |
| 2016-09-12 | $14.21 | $15.11 | $14.09 | $15.08 | $13.64 | 1,864,672 |
| 2016-09-09 | $14.86 | $14.94 | $14.38 | $14.38 | $13.01 | 1,393,341 |
| 2016-09-08 | $14.99 | $15.16 | $14.88 | $15.05 | $13.61 | 1,313,552 |
| 2016-09-07 | $14.68 | $15.00 | $14.57 | $14.97 | $13.54 | 1,384,710 |
| 2016-09-06 | $14.77 | $14.77 | $14.55 | $14.71 | $13.31 | 1,397,258 |
| 2016-09-02 | $14.65 | $14.74 | $14.43 | $14.68 | $13.28 | 1,044,287 |
| 2016-09-01 | $14.39 | $14.67 | $14.31 | $14.48 | $13.10 | 1,431,571 |
| 2016-08-31 | $14.49 | $14.70 | $14.32 | $14.42 | $13.04 | 1,679,877 |
| 2016-08-30 | $14.43 | $14.69 | $14.40 | $14.50 | $13.12 | 645,977 |
| 2016-08-29 | $14.31 | $14.57 | $14.26 | $14.49 | $13.11 | 905,590 |
| 2016-08-26 | $14.32 | $14.55 | $14.18 | $14.31 | $12.94 | 1,035,162 |
| 2016-08-25 | $14.22 | $14.29 | $14.03 | $14.24 | $12.88 | 1,056,149 |
| 2016-08-24 | $14.43 | $14.57 | $14.29 | $14.30 | $12.94 | 817,952 |
| 2016-08-23 | $14.41 | $14.51 | $14.26 | $14.46 | $13.08 | 1,571,837 |
| 2016-08-22 | $14.11 | $14.35 | $14.03 | $14.29 | $12.93 | 1,551,463 |
| 2016-08-19 | $14.10 | $14.39 | $14.02 | $14.22 | $12.86 | 1,045,113 |
| 2016-08-18 | $14.26 | $14.50 | $14.11 | $14.18 | $12.83 | 2,107,842 |
| 2016-08-17 | $13.94 | $14.27 | $13.82 | $14.26 | $12.90 | 3,499,926 |
| 2016-08-16 | $14.14 | $14.22 | $14.00 | $14.04 | $12.65 | 2,019,493 |
| 2016-08-15 | $13.88 | $14.18 | $13.86 | $14.16 | $12.75 | 1,313,809 |
| 2016-08-12 | $13.86 | $13.94 | $13.63 | $13.83 | $12.46 | 1,437,048 |
| 2016-08-11 | $13.83 | $14.00 | $13.75 | $13.92 | $12.54 | 1,833,309 |
| 2016-08-10 | $13.68 | $13.85 | $13.66 | $13.77 | $12.40 | 1,987,408 |
| 2016-08-09 | $13.49 | $13.65 | $13.47 | $13.62 | $12.27 | 1,404,330 |
| 2016-08-08 | $13.47 | $13.67 | $13.41 | $13.48 | $12.14 | 1,175,882 |
| 2016-08-05 | $13.16 | $13.58 | $13.05 | $13.42 | $12.09 | 1,860,722 |
| 2016-08-04 | $13.11 | $13.35 | $12.97 | $13.00 | $11.71 | 1,733,937 |
| 2016-08-03 | $12.92 | $13.15 | $12.79 | $13.14 | $11.84 | 1,926,149 |
| 2016-08-02 | $13.32 | $13.39 | $12.84 | $12.95 | $11.66 | 1,545,339 |
| 2016-08-01 | $13.67 | $13.79 | $13.31 | $13.37 | $12.04 | 1,675,174 |
| 2016-07-29 | $13.52 | $13.79 | $13.52 | $13.64 | $12.29 | 1,432,550 |
| 2016-07-28 | $13.64 | $13.71 | $13.35 | $13.59 | $12.24 | 2,144,758 |
| 2016-07-27 | $13.70 | $13.93 | $13.67 | $13.80 | $12.43 | 3,024,009 |
| 2016-07-26 | $13.46 | $13.75 | $13.45 | $13.66 | $12.30 | 2,381,318 |
| 2016-07-25 | $13.14 | $13.46 | $13.10 | $13.44 | $12.11 | 1,998,409 |
| 2016-07-22 | $12.87 | $13.19 | $12.76 | $13.16 | $11.85 | 3,538,313 |
| 2016-07-21 | $12.37 | $12.79 | $12.00 | $12.53 | $11.29 | 8,037,656 |
| 2016-07-20 | $11.55 | $11.62 | $11.24 | $11.38 | $10.25 | 12,088,934 |
| 2016-07-19 | $11.65 | $11.82 | $11.53 | $11.57 | $10.42 | 1,117,968 |
| 2016-07-18 | $11.50 | $11.78 | $11.33 | $11.76 | $10.59 | 2,134,372 |
| 2016-07-15 | $11.59 | $11.65 | $11.38 | $11.52 | $10.38 | 878,995 |
| 2016-07-14 | $11.58 | $11.73 | $11.46 | $11.56 | $10.41 | 1,061,738 |
| 2016-07-13 | $11.40 | $11.43 | $11.06 | $11.38 | $10.25 | 1,384,892 |
| 2016-07-12 | $11.09 | $11.40 | $11.03 | $11.33 | $10.21 | 1,303,156 |
| 2016-07-11 | $10.94 | $11.15 | $10.77 | $10.90 | $9.82 | 1,337,981 |
| 2016-07-08 | $10.54 | $10.90 | $10.54 | $10.83 | $9.76 | 1,533,358 |
| 2016-07-07 | $10.33 | $10.70 | $10.19 | $10.34 | $9.31 | 1,688,542 |
| 2016-07-06 | $9.93 | $10.30 | $9.80 | $10.24 | $9.22 | 1,892,086 |
| 2016-07-05 | $10.62 | $10.68 | $10.04 | $10.09 | $9.09 | 1,432,616 |
| 2016-07-01 | $10.62 | $11.06 | $10.62 | $10.77 | $9.70 | 1,337,482 |
| 2016-06-30 | $10.59 | $10.59 | $10.24 | $10.56 | $9.51 | 1,597,906 |
| 2016-06-29 | $10.73 | $10.81 | $10.21 | $10.54 | $9.49 | 2,719,209 |
| 2016-06-28 | $10.51 | $10.87 | $10.51 | $10.56 | $9.51 | 1,934,120 |
| 2016-06-27 | $11.03 | $11.03 | $10.42 | $10.47 | $9.43 | 1,855,999 |
| 2016-06-24 | $11.80 | $11.84 | $11.27 | $11.34 | $10.21 | 4,401,921 |
| 2016-06-23 | $12.36 | $12.61 | $12.36 | $12.61 | $11.36 | 1,223,988 |
| 2016-06-22 | $12.18 | $12.38 | $12.13 | $12.18 | $10.97 | 1,112,216 |
| 2016-06-21 | $12.28 | $12.28 | $11.98 | $12.17 | $10.96 | 1,262,495 |
| 2016-06-20 | $12.38 | $12.52 | $12.31 | $12.32 | $11.10 | 1,204,083 |
| 2016-06-17 | $11.78 | $12.19 | $11.77 | $12.12 | $10.92 | 2,276,139 |
| 2016-06-16 | $11.49 | $11.80 | $11.35 | $11.76 | $10.59 | 1,060,253 |
| 2016-06-15 | $11.56 | $11.92 | $11.53 | $11.68 | $10.52 | 1,206,479 |
| 2016-06-14 | $11.46 | $11.73 | $11.38 | $11.47 | $10.33 | 1,789,859 |
| 2016-06-13 | $11.83 | $11.90 | $11.52 | $11.54 | $10.39 | 1,699,264 |
| 2016-06-10 | $12.04 | $12.07 | $11.84 | $11.98 | $10.79 | 1,542,781 |
| 2016-06-09 | $12.17 | $12.25 | $11.89 | $12.21 | $11.00 | 1,348,625 |
| 2016-06-08 | $12.50 | $12.63 | $12.30 | $12.33 | $11.11 | 1,660,992 |
| 2016-06-07 | $12.04 | $12.53 | $12.00 | $12.46 | $11.22 | 2,633,378 |
| 2016-06-06 | $11.78 | $12.10 | $11.64 | $12.01 | $10.82 | 2,617,253 |
| 2016-06-03 | $12.00 | $12.07 | $11.75 | $11.75 | $10.58 | 1,795,049 |
| 2016-06-02 | $11.93 | $12.14 | $11.81 | $12.00 | $10.81 | 2,800,180 |
| 2016-06-01 | $11.91 | $12.08 | $11.64 | $12.00 | $10.81 | 2,583,205 |
| 2016-05-31 | $12.11 | $12.15 | $11.98 | $12.02 | $10.83 | 1,317,724 |
| 2016-05-27 | $11.96 | $12.15 | $11.92 | $12.09 | $10.89 | 964,303 |
| 2016-05-26 | $12.17 | $12.24 | $11.95 | $11.95 | $10.76 | 1,179,475 |
| 2016-05-25 | $11.69 | $12.18 | $11.61 | $12.08 | $10.88 | 1,654,489 |
| 2016-05-24 | $11.38 | $11.69 | $11.29 | $11.60 | $10.45 | 3,855,800 |
| 2016-05-23 | $11.35 | $11.42 | $11.26 | $11.30 | $10.18 | 2,221,259 |
| 2016-05-20 | $11.52 | $11.55 | $11.33 | $11.38 | $10.25 | 2,534,387 |
| 2016-05-19 | $11.62 | $11.77 | $11.44 | $11.48 | $10.34 | 1,425,848 |
| 2016-05-18 | $11.77 | $12.00 | $11.69 | $11.78 | $10.61 | 1,333,876 |
| 2016-05-17 | $11.92 | $12.20 | $11.85 | $11.88 | $10.70 | 1,629,022 |
| 2016-05-16 | $11.96 | $12.07 | $11.86 | $11.98 | $10.79 | 1,044,470 |
| 2016-05-13 | $11.89 | $12.12 | $11.82 | $11.83 | $10.66 | 980,013 |
| 2016-05-12 | $12.27 | $12.46 | $11.94 | $12.00 | $10.81 | 1,540,753 |
| 2016-05-11 | $12.40 | $12.51 | $12.22 | $12.23 | $11.02 | 1,067,631 |
| 2016-05-10 | $12.36 | $12.54 | $12.28 | $12.46 | $11.17 | 1,567,875 |
| 2016-05-09 | $12.18 | $12.34 | $12.12 | $12.23 | $10.96 | 1,209,546 |
| 2016-05-06 | $12.20 | $12.43 | $12.18 | $12.24 | $10.97 | 1,321,412 |
| 2016-05-05 | $12.30 | $12.45 | $12.14 | $12.22 | $10.95 | 1,750,182 |
| 2016-05-04 | $12.42 | $12.63 | $12.14 | $12.17 | $10.91 | 1,551,767 |
| 2016-05-03 | $12.69 | $12.75 | $12.28 | $12.59 | $11.29 | 1,937,094 |
| 2016-05-02 | $13.04 | $13.14 | $12.70 | $12.88 | $11.55 | 1,852,674 |
| 2016-04-29 | $13.00 | $13.05 | $12.84 | $12.93 | $11.59 | 1,543,069 |
| 2016-04-28 | $13.14 | $13.42 | $12.97 | $12.99 | $11.64 | 2,490,492 |
| 2016-04-27 | $13.52 | $13.58 | $13.02 | $13.15 | $11.79 | 4,429,736 |
| 2016-04-26 | $13.14 | $13.64 | $13.07 | $13.56 | $12.15 | 2,297,303 |
| 2016-04-25 | $13.17 | $13.33 | $13.03 | $13.06 | $11.71 | 1,388,548 |
| 2016-04-22 | $13.11 | $13.59 | $13.06 | $13.23 | $11.86 | 3,353,218 |
| 2016-04-21 | $14.12 | $14.26 | $12.92 | $13.17 | $11.81 | 3,996,815 |
| 2016-04-20 | $14.20 | $14.55 | $14.20 | $14.27 | $12.79 | 2,058,590 |
| 2016-04-19 | $14.02 | $14.31 | $13.92 | $14.22 | $12.75 | 1,496,980 |
| 2016-04-18 | $13.61 | $13.97 | $13.50 | $13.90 | $12.46 | 1,025,798 |
| 2016-04-15 | $13.52 | $13.72 | $13.52 | $13.65 | $12.24 | 1,156,745 |
| 2016-04-14 | $13.76 | $13.87 | $13.51 | $13.58 | $12.17 | 1,454,328 |
| 2016-04-13 | $13.21 | $13.76 | $13.21 | $13.69 | $12.27 | 1,345,148 |
| 2016-04-12 | $12.87 | $13.19 | $12.83 | $13.10 | $11.74 | 979,265 |
| 2016-04-11 | $12.90 | $13.07 | $12.75 | $12.78 | $11.46 | 1,572,244 |
| 2016-04-08 | $12.81 | $13.07 | $12.77 | $12.81 | $11.48 | 1,260,168 |
| 2016-04-07 | $12.86 | $13.12 | $12.58 | $12.62 | $11.31 | 2,805,172 |
| 2016-04-06 | $12.95 | $12.97 | $12.67 | $12.94 | $11.60 | 1,109,035 |
| 2016-04-05 | $12.93 | $13.10 | $12.83 | $12.97 | $11.63 | 1,250,443 |
| 2016-04-04 | $13.46 | $13.50 | $13.04 | $13.11 | $11.75 | 1,485,523 |
| 2016-04-01 | $13.82 | $13.87 | $13.26 | $13.43 | $12.04 | 1,380,526 |
| 2016-03-31 | $13.88 | $14.12 | $13.79 | $14.09 | $12.63 | 1,600,312 |
| 2016-03-30 | $13.96 | $14.10 | $13.82 | $13.88 | $12.44 | 1,381,963 |
| 2016-03-29 | $13.48 | $13.90 | $13.26 | $13.80 | $12.37 | 1,976,347 |
| 2016-03-28 | $13.67 | $13.75 | $13.39 | $13.56 | $12.15 | 696,154 |
| 2016-03-24 | $13.22 | $13.66 | $13.04 | $13.64 | $12.23 | 996,139 |
| 2016-03-23 | $13.85 | $13.88 | $13.33 | $13.34 | $11.96 | 970,034 |
| 2016-03-22 | $13.78 | $14.13 | $13.71 | $13.93 | $12.49 | 861,659 |
| 2016-03-21 | $14.01 | $14.05 | $13.71 | $13.89 | $12.45 | 1,268,572 |
| 2016-03-18 | $14.02 | $14.32 | $13.95 | $14.03 | $12.58 | 2,874,936 |
| 2016-03-17 | $13.71 | $14.01 | $13.61 | $13.96 | $12.51 | 916,823 |
| 2016-03-16 | $13.19 | $13.73 | $13.09 | $13.68 | $12.26 | 1,264,981 |
| 2016-03-15 | $13.16 | $13.26 | $13.03 | $13.22 | $11.85 | 1,457,043 |
| 2016-03-14 | $12.97 | $13.41 | $12.87 | $13.35 | $11.97 | 1,942,845 |
| 2016-03-11 | $12.75 | $13.26 | $12.69 | $13.01 | $11.66 | 2,748,287 |
| 2016-03-10 | $12.99 | $12.99 | $12.39 | $12.59 | $11.29 | 935,941 |
| 2016-03-09 | $12.70 | $13.07 | $12.70 | $12.92 | $11.58 | 1,031,366 |
| 2016-03-08 | $13.26 | $13.38 | $12.68 | $12.69 | $11.32 | 1,593,211 |
| 2016-03-07 | $13.00 | $13.45 | $13.00 | $13.41 | $11.96 | 1,354,245 |
| 2016-03-04 | $13.31 | $13.31 | $12.86 | $13.06 | $11.65 | 2,198,692 |
| 2016-03-03 | $13.14 | $13.53 | $13.07 | $13.27 | $11.84 | 1,676,880 |
| 2016-03-02 | $12.93 | $13.11 | $12.88 | $13.06 | $11.65 | 1,084,634 |
| 2016-03-01 | $12.65 | $13.04 | $12.49 | $12.91 | $11.52 | 1,619,742 |
| 2016-02-29 | $12.36 | $12.62 | $12.31 | $12.44 | $11.10 | 1,926,767 |
| 2016-02-26 | $12.21 | $12.35 | $12.10 | $12.31 | $10.98 | 1,977,698 |
| 2016-02-25 | $11.91 | $12.05 | $11.73 | $12.05 | $10.75 | 1,338,573 |
| 2016-02-24 | $11.49 | $11.89 | $11.28 | $11.87 | $10.59 | 2,072,469 |
| 2016-02-23 | $12.13 | $12.19 | $11.71 | $11.72 | $10.46 | 2,692,051 |
| 2016-02-22 | $12.14 | $12.43 | $11.99 | $12.23 | $10.91 | 3,232,693 |
| 2016-02-19 | $12.12 | $12.12 | $11.78 | $11.89 | $10.61 | 3,326,736 |
| 2016-02-18 | $13.33 | $13.51 | $12.20 | $12.25 | $10.93 | 2,122,524 |
| 2016-02-17 | $12.92 | $13.36 | $12.82 | $13.17 | $11.75 | 3,027,507 |
| 2016-02-16 | $12.50 | $12.89 | $12.32 | $12.84 | $11.46 | 1,902,463 |
| 2016-02-12 | $11.73 | $12.43 | $11.64 | $12.34 | $11.01 | 1,890,704 |
| 2016-02-11 | $11.40 | $11.99 | $11.29 | $11.56 | $10.31 | 1,824,279 |
| 2016-02-10 | $11.79 | $12.23 | $11.67 | $11.68 | $10.42 | 1,747,063 |
| 2016-02-09 | $11.53 | $12.09 | $11.53 | $11.73 | $10.47 | 2,069,264 |
| 2016-02-08 | $11.47 | $11.80 | $11.37 | $11.75 | $10.48 | 2,321,213 |
| 2016-02-05 | $11.54 | $12.01 | $11.39 | $11.68 | $10.42 | 1,966,612 |
| 2016-02-04 | $11.10 | $11.64 | $11.07 | $11.59 | $10.34 | 2,400,711 |
| 2016-02-03 | $11.35 | $11.46 | $10.62 | $11.10 | $9.90 | 1,849,110 |
| 2016-02-02 | $11.53 | $11.62 | $11.14 | $11.18 | $9.98 | 1,195,640 |
| 2016-02-01 | $11.73 | $11.80 | $11.47 | $11.70 | $10.44 | 1,485,244 |
| 2016-01-29 | $11.28 | $11.91 | $11.24 | $11.89 | $10.61 | 2,328,604 |
| 2016-01-28 | $11.41 | $11.56 | $11.05 | $11.28 | $10.06 | 1,469,208 |
| 2016-01-27 | $11.28 | $11.62 | $11.16 | $11.25 | $10.04 | 1,195,689 |
| 2016-01-26 | $11.12 | $11.38 | $11.12 | $11.37 | $10.14 | 2,058,726 |
| 2016-01-25 | $11.51 | $11.55 | $11.00 | $11.03 | $9.84 | 1,753,991 |
| 2016-01-22 | $11.68 | $12.09 | $11.46 | $11.62 | $10.37 | 2,325,296 |
| 2016-01-21 | $11.39 | $11.85 | $11.28 | $11.43 | $10.20 | 2,671,656 |
| 2016-01-20 | $10.96 | $11.54 | $10.74 | $11.40 | $10.17 | 3,575,918 |
| 2016-01-19 | $11.46 | $11.56 | $10.95 | $11.17 | $9.97 | 2,684,369 |
| 2016-01-15 | $11.23 | $11.44 | $10.87 | $11.33 | $10.11 | 2,418,093 |
| 2016-01-14 | $11.69 | $11.75 | $11.01 | $11.63 | $10.38 | 2,179,414 |
| 2016-01-13 | $12.61 | $12.63 | $11.56 | $11.65 | $10.39 | 2,574,693 |
| 2016-01-12 | $12.82 | $12.93 | $12.24 | $12.54 | $11.19 | 3,071,514 |
| 2016-01-11 | $12.54 | $12.65 | $12.25 | $12.55 | $11.20 | 2,593,847 |
| 2016-01-08 | $12.65 | $12.75 | $12.41 | $12.43 | $11.09 | 2,469,221 |
| 2016-01-07 | $12.91 | $13.04 | $12.44 | $12.47 | $11.13 | 2,624,808 |
| 2016-01-06 | $13.56 | $13.68 | $13.15 | $13.24 | $11.81 | 2,191,804 |
| 2016-01-05 | $14.05 | $14.31 | $13.44 | $13.85 | $12.36 | 3,167,206 |
| 2016-01-04 | $13.53 | $14.04 | $13.35 | $13.92 | $12.42 | 3,326,829 |
| 2015-12-31 | $14.02 | $14.11 | $13.80 | $13.80 | $12.31 | 1,896,034 |
| 2015-12-30 | $14.39 | $14.49 | $14.09 | $14.12 | $12.60 | 1,123,801 |
| 2015-12-29 | $14.39 | $14.50 | $14.17 | $14.45 | $12.89 | 1,262,808 |
| 2015-12-28 | $14.30 | $14.40 | $14.09 | $14.29 | $12.75 | 1,728,381 |
| 2015-12-24 | $14.50 | $14.60 | $14.31 | $14.37 | $12.82 | 718,621 |
| 2015-12-23 | $14.00 | $14.55 | $13.95 | $14.47 | $12.91 | 1,967,449 |
| 2015-12-22 | $13.44 | $15.14 | $13.27 | $13.89 | $12.39 | 3,976,259 |
| 2015-12-21 | $13.24 | $13.36 | $13.13 | $13.36 | $11.92 | 5,485,893 |
| 2015-12-18 | $13.28 | $13.41 | $13.01 | $13.11 | $11.70 | 4,325,600 |
| 2015-12-17 | $13.96 | $13.99 | $13.37 | $13.37 | $11.93 | 1,882,839 |
| 2015-12-16 | $13.81 | $13.98 | $13.66 | $13.95 | $12.45 | 2,017,929 |
| 2015-12-15 | $13.85 | $13.99 | $13.70 | $13.78 | $12.29 | 2,339,340 |
| 2015-12-14 | $14.14 | $14.21 | $13.62 | $13.75 | $12.27 | 1,894,772 |
| 2015-12-11 | $14.18 | $14.30 | $14.04 | $14.13 | $12.61 | 2,566,518 |
| 2015-12-10 | $14.72 | $14.85 | $14.40 | $14.44 | $12.88 | 2,349,481 |
| 2015-12-09 | $14.86 | $15.04 | $14.53 | $14.67 | $13.09 | 2,172,858 |
| 2015-12-08 | $15.11 | $15.21 | $14.85 | $14.88 | $13.28 | 1,509,189 |
| 2015-12-07 | $15.44 | $15.49 | $15.09 | $15.28 | $13.63 | 1,749,224 |
| 2015-12-04 | $15.42 | $15.63 | $15.26 | $15.49 | $13.82 | 1,531,038 |
| 2015-12-03 | $15.68 | $15.94 | $15.25 | $15.38 | $13.72 | 2,048,486 |
| 2015-12-02 | $16.42 | $16.47 | $16.01 | $16.04 | $14.31 | 1,317,272 |
| 2015-12-01 | $16.46 | $16.68 | $16.34 | $16.46 | $14.69 | 1,159,731 |
| 2015-11-30 | $16.28 | $16.49 | $16.10 | $16.44 | $14.67 | 1,962,565 |
| 2015-11-27 | $16.19 | $16.25 | $16.04 | $16.18 | $14.44 | 590,745 |
| 2015-11-25 | $16.09 | $16.27 | $16.06 | $16.22 | $14.47 | 805,645 |
| 2015-11-24 | $15.66 | $16.13 | $15.58 | $16.11 | $14.37 | 1,499,412 |
| 2015-11-23 | $15.51 | $15.97 | $15.51 | $15.78 | $14.08 | 1,888,517 |
| 2015-11-20 | $15.51 | $15.66 | $15.46 | $15.56 | $13.88 | 1,331,069 |
| 2015-11-19 | $15.26 | $15.41 | $15.21 | $15.40 | $13.74 | 1,840,073 |
| 2015-11-18 | $14.98 | $15.27 | $14.95 | $15.25 | $13.61 | 1,656,024 |
| 2015-11-17 | $15.12 | $15.19 | $14.88 | $14.93 | $13.32 | 1,326,358 |
| 2015-11-16 | $14.95 | $15.16 | $14.76 | $15.11 | $13.48 | 1,850,228 |
| 2015-11-13 | $15.15 | $15.26 | $14.87 | $14.93 | $13.32 | 2,145,088 |
| 2015-11-12 | $15.58 | $15.74 | $15.20 | $15.23 | $13.59 | 1,700,728 |
| 2015-11-11 | $16.09 | $16.10 | $15.73 | $15.74 | $14.04 | 1,354,454 |
| 2015-11-10 | $16.00 | $16.16 | $15.90 | $16.03 | $14.30 | 1,042,410 |
| 2015-11-09 | $16.45 | $16.48 | $16.08 | $16.15 | $14.36 | 950,165 |
| 2015-11-06 | $16.38 | $16.70 | $16.18 | $16.45 | $14.62 | 1,696,783 |
| 2015-11-05 | $16.69 | $16.75 | $16.29 | $16.46 | $14.63 | 1,443,573 |
| 2015-11-04 | $16.89 | $17.06 | $16.64 | $16.70 | $14.84 | 1,343,120 |
| 2015-11-03 | $17.08 | $17.18 | $16.82 | $16.90 | $15.02 | 2,278,100 |
| 2015-11-02 | $16.85 | $17.19 | $16.75 | $17.09 | $15.19 | 2,015,326 |
| 2015-10-30 | $16.71 | $16.97 | $16.53 | $16.80 | $14.93 | 2,900,152 |
| 2015-10-29 | $16.79 | $17.00 | $16.53 | $16.71 | $14.85 | 2,606,160 |
| 2015-10-28 | $16.19 | $16.94 | $16.12 | $16.93 | $15.05 | 2,803,782 |
| 2015-10-27 | $16.33 | $16.48 | $16.10 | $16.21 | $14.41 | 2,577,684 |
| 2015-10-26 | $16.52 | $16.63 | $16.36 | $16.55 | $14.71 | 2,643,446 |
| 2015-10-23 | $15.71 | $16.60 | $15.42 | $16.58 | $14.74 | 5,163,250 |
| 2015-10-22 | $15.95 | $16.24 | $15.02 | $15.68 | $13.94 | 6,996,230 |
| 2015-10-21 | $17.33 | $17.44 | $16.74 | $16.78 | $14.92 | 3,547,572 |
| 2015-10-20 | $17.22 | $17.59 | $17.13 | $17.19 | $15.28 | 2,769,649 |
| 2015-10-19 | $17.05 | $17.45 | $16.94 | $17.32 | $15.40 | 2,759,180 |
| 2015-10-16 | $17.48 | $17.49 | $16.85 | $17.13 | $15.23 | 2,246,928 |
| 2015-10-15 | $17.46 | $17.55 | $17.09 | $17.44 | $15.50 | 2,310,030 |
| 2015-10-14 | $17.39 | $17.63 | $17.28 | $17.44 | $15.50 | 1,489,953 |
| 2015-10-13 | $17.78 | $17.99 | $17.46 | $17.46 | $15.52 | 1,709,902 |
| 2015-10-12 | $18.00 | $18.04 | $17.82 | $17.87 | $15.88 | 1,546,889 |
| 2015-10-09 | $18.00 | $18.12 | $17.84 | $18.04 | $16.04 | 1,810,558 |
| 2015-10-08 | $17.61 | $17.99 | $17.54 | $17.84 | $15.86 | 2,836,457 |
| 2015-10-07 | $17.28 | $17.75 | $17.19 | $17.61 | $15.65 | 2,774,520 |
| 2015-10-06 | $16.90 | $17.25 | $16.83 | $17.11 | $15.21 | 2,249,026 |
| 2015-10-05 | $16.29 | $16.93 | $16.18 | $16.90 | $15.02 | 1,963,083 |
| 2015-10-02 | $15.68 | $16.11 | $15.50 | $16.11 | $14.32 | 1,983,038 |
| 2015-10-01 | $15.93 | $16.06 | $15.64 | $15.85 | $14.09 | 2,278,522 |
| 2015-09-30 | $15.75 | $15.97 | $15.63 | $15.88 | $14.12 | 3,052,780 |
| 2015-09-29 | $15.47 | $15.58 | $15.36 | $15.48 | $13.76 | 2,718,035 |
| 2015-09-28 | $15.69 | $15.76 | $15.33 | $15.42 | $13.71 | 2,391,388 |
| 2015-09-25 | $16.18 | $16.27 | $15.72 | $15.79 | $14.04 | 3,290,689 |
| 2015-09-24 | $16.07 | $16.14 | $15.54 | $15.99 | $14.21 | 2,826,026 |
| 2015-09-23 | $16.57 | $16.68 | $16.25 | $16.34 | $14.52 | 1,232,390 |
| 2015-09-22 | $16.57 | $16.63 | $16.36 | $16.53 | $14.69 | 2,349,606 |
| 2015-09-21 | $17.19 | $17.38 | $17.00 | $17.07 | $15.17 | 1,227,961 |
| 2015-09-18 | $17.50 | $17.62 | $17.12 | $17.18 | $15.27 | 2,628,805 |
| 2015-09-17 | $17.95 | $18.11 | $17.69 | $17.74 | $15.77 | 1,715,749 |
| 2015-09-16 | $17.42 | $18.00 | $17.32 | $17.95 | $15.96 | 1,372,480 |
| 2015-09-15 | $17.07 | $17.43 | $16.92 | $17.37 | $15.44 | 1,792,450 |
| 2015-09-14 | $17.25 | $17.30 | $17.00 | $17.05 | $15.16 | 1,218,751 |
| 2015-09-11 | $17.22 | $17.35 | $17.05 | $17.23 | $15.32 | 1,236,683 |
| 2015-09-10 | $17.19 | $17.49 | $17.15 | $17.29 | $15.37 | 1,123,278 |
| 2015-09-09 | $17.51 | $17.67 | $17.20 | $17.23 | $15.32 | 1,837,972 |
| 2015-09-08 | $17.13 | $17.27 | $17.02 | $17.21 | $15.30 | 1,117,017 |
Dana Inc (DAN) News Headlines
Recent Dana Inc (DAN) News
Similar Companies to Dana Inc (DAN) in the Auto Parts Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| BorgWarner Inc | BWA | Auto Parts | Consumer Cyclical | 265,000 |
| Lear Corp | LEA | Auto Parts | Consumer Cyclical | 183,000 |
| Adient plc | ADNT | Auto Parts | Consumer Cyclical | 168,000 |
| Magna International Inc | MGA | Auto Parts | Consumer Cyclical | 159,000 |
| Aptiv PLC | APTV | Auto Parts | Consumer Cyclical | 144,000 |
| Goodyear Tire & Rubber Company | GT | Auto Parts | Consumer Cyclical | 69,000 |
| Autoliv Inc | ALV | Auto Parts | Consumer Cyclical | 60,400 |
| Dana Inc | DAN | Auto Parts | Consumer Cyclical | 36,000 |
| Cooper-Standard Holdings Inc | CPS | Auto Parts | Consumer Cyclical | 30,000 |
| Tenneco Inc - Class A | TEN | Auto Parts | Consumer Cyclical | 26,000 |