Designer Brands Inc - Class A (DBI) Exchange: NYSE
Data as of April 26, 2024
$9.66 ($0.33) 3.54%
Designer Brands Inc - Class A - Daily Information
Click for more stock information on Designer Brands Inc - Class A.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $9.40 |
| Previous Close | $9.66 |
| High | $9.73 |
| Low | $9.27 |
| Adjusted Open | $9.40 |
| Previous Adjusted Close | $9.66 |
| Adjusted High | $9.73 |
| Adjusted Low | $9.27 |
About Designer Brands Inc - Class A (DBI)
Designer Brands Inc - Class A (DBI) is a footwear and accessories company based in Columbus, Ohio. DBI was founded in 2007 and is listed on the New York Stock Exchange. DBI has grown steadily since its inception and has increased sales and profits each year. DBI offers its customers a wide range of products for both men and women including athletic shoes, dress shoes, sandals, boots, handbags and other accessories. In addition to its retail operations, DBI also has a direct-to-consumer business, which has been growing rapidly in recent years. The company has been focused on expanding its presence in international markets, primarily in Europe and Asia, as well as increasing its presence in the US market.
Invest in Designer Brands Inc - Class A (DBI)
Historical Stock Data for Designer Brands Inc - Class A (DBI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $9.40 | $9.73 | $9.27 | $9.66 | $9.66 | 826,352 |
| 2024-04-25 | $9.26 | $9.46 | $9.08 | $9.33 | $9.33 | 1,039,779 |
| 2024-04-24 | $9.59 | $9.73 | $9.40 | $9.44 | $9.44 | 1,163,584 |
| 2024-04-23 | $8.90 | $9.76 | $8.85 | $9.69 | $9.69 | 1,490,128 |
| 2024-04-22 | $8.83 | $9.17 | $8.73 | $8.85 | $8.85 | 1,389,603 |
| 2024-04-19 | $8.48 | $8.81 | $8.48 | $8.79 | $8.79 | 1,179,412 |
| 2024-04-18 | $8.65 | $8.80 | $8.49 | $8.51 | $8.51 | 999,583 |
| 2024-04-17 | $8.81 | $8.88 | $8.52 | $8.58 | $8.58 | 1,048,013 |
| 2024-04-16 | $8.38 | $8.73 | $8.22 | $8.67 | $8.67 | 1,485,882 |
| 2024-04-15 | $8.42 | $8.48 | $8.26 | $8.43 | $8.43 | 1,466,015 |
| 2024-04-12 | $8.61 | $8.61 | $8.22 | $8.29 | $8.29 | 1,310,341 |
| 2024-04-11 | $8.66 | $8.73 | $8.53 | $8.68 | $8.68 | 1,465,095 |
| 2024-04-10 | $8.90 | $9.08 | $8.53 | $8.59 | $8.59 | 1,663,459 |
| 2024-04-09 | $9.44 | $9.48 | $9.15 | $9.18 | $9.18 | 1,568,544 |
| 2024-04-08 | $10.17 | $10.21 | $9.43 | $9.44 | $9.44 | 1,588,768 |
| 2024-04-05 | $9.91 | $10.19 | $9.91 | $10.06 | $10.06 | 819,714 |
| 2024-04-04 | $10.25 | $10.30 | $9.93 | $9.96 | $9.96 | 1,236,690 |
| 2024-04-03 | $10.10 | $10.41 | $10.00 | $10.10 | $10.10 | 1,375,852 |
| 2024-04-02 | $10.58 | $10.67 | $9.99 | $10.11 | $10.11 | 1,645,267 |
| 2024-04-01 | $10.99 | $11.06 | $10.79 | $10.83 | $10.83 | 1,852,995 |
| 2024-03-28 | $10.69 | $10.94 | $10.67 | $10.93 | $10.93 | 1,344,007 |
| 2024-03-27 | $10.45 | $11.01 | $10.40 | $10.62 | $10.62 | 2,353,846 |
| 2024-03-26 | $11.02 | $11.04 | $10.41 | $10.41 | $10.36 | 1,716,395 |
| 2024-03-25 | $11.31 | $11.48 | $10.91 | $10.91 | $10.86 | 1,509,770 |
| 2024-03-22 | $10.89 | $11.48 | $10.67 | $11.22 | $11.17 | 2,372,807 |
| 2024-03-21 | $8.30 | $11.06 | $8.30 | $10.89 | $10.84 | 3,679,318 |
| 2024-03-20 | $11.12 | $11.57 | $11.03 | $11.52 | $11.47 | 1,843,888 |
| 2024-03-19 | $10.98 | $11.15 | $10.83 | $11.14 | $11.09 | 1,126,871 |
| 2024-03-18 | $11.01 | $11.36 | $10.72 | $11.13 | $11.08 | 1,282,320 |
| 2024-03-15 | $10.70 | $11.04 | $10.51 | $11.00 | $10.95 | 5,015,617 |
| 2024-03-14 | $10.90 | $11.01 | $10.62 | $10.78 | $10.73 | 1,059,788 |
| 2024-03-13 | $10.31 | $10.92 | $10.31 | $10.82 | $10.77 | 975,757 |
| 2024-03-12 | $10.32 | $10.51 | $10.20 | $10.36 | $10.31 | 1,330,999 |
| 2024-03-11 | $10.02 | $10.29 | $9.99 | $10.26 | $10.21 | 871,485 |
| 2024-03-08 | $10.42 | $10.54 | $9.91 | $10.03 | $10.03 | 1,255,833 |
| 2024-03-07 | $10.41 | $10.51 | $10.13 | $10.25 | $10.25 | 1,132,272 |
| 2024-03-06 | $10.73 | $10.73 | $10.13 | $10.32 | $10.32 | 1,188,043 |
| 2024-03-05 | $10.36 | $10.79 | $10.33 | $10.67 | $10.67 | 955,250 |
| 2024-03-04 | $10.77 | $10.82 | $10.40 | $10.40 | $10.40 | 1,405,489 |
| 2024-03-01 | $10.55 | $10.95 | $10.41 | $10.75 | $10.75 | 1,678,225 |
| 2024-02-29 | $10.33 | $10.72 | $10.32 | $10.56 | $10.56 | 1,306,242 |
| 2024-02-28 | $10.06 | $10.30 | $9.97 | $10.13 | $10.13 | 975,569 |
| 2024-02-27 | $9.82 | $10.42 | $9.82 | $10.22 | $10.22 | 1,279,439 |
| 2024-02-26 | $9.65 | $9.81 | $9.61 | $9.73 | $9.73 | 939,122 |
| 2024-02-23 | $9.33 | $9.78 | $9.26 | $9.76 | $9.76 | 1,043,266 |
| 2024-02-22 | $9.26 | $9.33 | $9.14 | $9.29 | $9.29 | 856,883 |
| 2024-02-21 | $8.86 | $9.23 | $8.79 | $9.19 | $9.19 | 774,590 |
| 2024-02-20 | $9.09 | $9.10 | $8.84 | $8.90 | $8.90 | 1,253,958 |
| 2024-02-16 | $9.40 | $9.41 | $9.18 | $9.25 | $9.25 | 977,545 |
| 2024-02-15 | $9.21 | $9.60 | $9.20 | $9.56 | $9.56 | 1,048,357 |
| 2024-02-14 | $9.18 | $9.20 | $8.83 | $9.14 | $9.14 | 1,185,376 |
| 2024-02-13 | $9.27 | $9.36 | $8.94 | $9.00 | $9.00 | 1,681,591 |
| 2024-02-12 | $9.48 | $9.93 | $9.48 | $9.82 | $9.82 | 1,158,634 |
| 2024-02-09 | $9.54 | $9.56 | $9.26 | $9.48 | $9.48 | 948,203 |
| 2024-02-08 | $9.11 | $9.52 | $9.04 | $9.48 | $9.48 | 916,080 |
| 2024-02-07 | $9.12 | $9.15 | $8.94 | $9.08 | $9.08 | 923,802 |
| 2024-02-06 | $9.13 | $9.40 | $9.02 | $9.15 | $9.15 | 1,362,627 |
| 2024-02-05 | $9.06 | $9.27 | $8.75 | $9.16 | $9.16 | 1,218,247 |
| 2024-02-02 | $8.98 | $9.29 | $8.87 | $9.21 | $9.21 | 1,093,134 |
| 2024-02-01 | $8.69 | $9.14 | $8.69 | $9.12 | $9.12 | 1,293,993 |
| 2024-01-31 | $8.85 | $9.04 | $8.53 | $8.57 | $8.57 | 1,441,995 |
| 2024-01-30 | $8.67 | $8.94 | $8.60 | $8.88 | $8.88 | 1,085,219 |
| 2024-01-29 | $8.66 | $8.78 | $8.52 | $8.72 | $8.72 | 930,094 |
| 2024-01-26 | $8.55 | $8.69 | $8.55 | $8.66 | $8.66 | 716,160 |
| 2024-01-25 | $8.50 | $8.60 | $8.41 | $8.57 | $8.57 | 1,106,969 |
| 2024-01-24 | $8.62 | $8.62 | $8.26 | $8.32 | $8.32 | 759,439 |
| 2024-01-23 | $8.71 | $8.79 | $8.30 | $8.45 | $8.45 | 1,054,739 |
| 2024-01-22 | $8.27 | $8.53 | $8.24 | $8.51 | $8.51 | 1,308,390 |
| 2024-01-19 | $8.30 | $8.37 | $8.02 | $8.23 | $8.23 | 1,740,140 |
| 2024-01-18 | $8.33 | $8.39 | $8.11 | $8.26 | $8.26 | 1,788,735 |
| 2024-01-17 | $8.29 | $8.29 | $8.12 | $8.24 | $8.24 | 1,114,008 |
| 2024-01-16 | $8.54 | $8.63 | $8.25 | $8.42 | $8.42 | 1,263,218 |
| 2024-01-12 | $8.88 | $8.97 | $8.62 | $8.68 | $8.68 | 925,811 |
| 2024-01-11 | $8.87 | $8.99 | $8.67 | $8.79 | $8.79 | 996,492 |
| 2024-01-10 | $8.75 | $9.03 | $8.73 | $8.98 | $8.98 | 1,550,360 |
| 2024-01-09 | $8.80 | $8.88 | $8.65 | $8.78 | $8.78 | 1,432,880 |
| 2024-01-08 | $8.50 | $8.96 | $8.49 | $8.91 | $8.91 | 1,465,543 |
| 2024-01-05 | $8.48 | $8.67 | $8.37 | $8.50 | $8.50 | 1,255,102 |
| 2024-01-04 | $8.62 | $8.70 | $8.46 | $8.52 | $8.52 | 1,089,347 |
| 2024-01-03 | $8.85 | $9.02 | $8.52 | $8.62 | $8.62 | 1,735,070 |
| 2024-01-02 | $8.83 | $9.25 | $8.70 | $9.00 | $9.00 | 1,306,474 |
| 2023-12-29 | $9.19 | $9.29 | $8.84 | $8.85 | $8.85 | 1,349,227 |
| 2023-12-28 | $9.22 | $9.30 | $9.14 | $9.25 | $9.25 | 881,887 |
| 2023-12-27 | $9.20 | $9.32 | $9.09 | $9.27 | $9.27 | 862,183 |
| 2023-12-26 | $8.82 | $9.27 | $8.81 | $9.21 | $9.21 | 1,050,212 |
| 2023-12-22 | $8.61 | $8.93 | $8.57 | $8.80 | $8.80 | 1,025,804 |
| 2023-12-21 | $8.77 | $8.87 | $8.64 | $8.86 | $8.86 | 1,298,750 |
| 2023-12-20 | $8.95 | $9.02 | $8.58 | $8.58 | $8.58 | 1,481,353 |
| 2023-12-19 | $8.94 | $9.02 | $8.81 | $8.98 | $8.98 | 1,574,120 |
| 2023-12-18 | $8.84 | $9.03 | $8.61 | $8.85 | $8.85 | 1,909,116 |
| 2023-12-15 | $9.00 | $9.00 | $8.59 | $8.86 | $8.86 | 10,990,717 |
| 2023-12-14 | $9.20 | $9.30 | $8.60 | $8.93 | $8.93 | 2,070,414 |
| 2023-12-13 | $8.39 | $8.90 | $8.31 | $8.90 | $8.90 | 2,535,447 |
| 2023-12-12 | $8.54 | $8.62 | $8.42 | $8.42 | $8.42 | 1,691,013 |
| 2023-12-11 | $8.40 | $8.72 | $8.28 | $8.66 | $8.66 | 2,380,704 |
| 2023-12-08 | $8.77 | $8.77 | $8.31 | $8.33 | $8.33 | 2,180,491 |
| 2023-12-07 | $8.42 | $8.80 | $8.22 | $8.76 | $8.76 | 2,967,622 |
| 2023-12-06 | $8.53 | $8.86 | $8.23 | $8.46 | $8.46 | 3,392,773 |
| 2023-12-05 | $8.66 | $8.97 | $8.38 | $8.54 | $8.54 | 10,450,289 |
| 2023-12-04 | $12.30 | $12.84 | $12.21 | $12.81 | $12.81 | 3,666,461 |
| 2023-12-01 | $11.60 | $12.47 | $11.48 | $12.45 | $12.45 | 2,489,686 |
| 2023-11-30 | $11.74 | $12.04 | $11.53 | $11.64 | $11.64 | 1,858,587 |
| 2023-11-29 | $11.33 | $11.70 | $11.26 | $11.65 | $11.65 | 1,877,787 |
| 2023-11-28 | $10.72 | $11.11 | $10.48 | $11.04 | $10.99 | 1,555,762 |
| 2023-11-27 | $10.74 | $10.98 | $10.68 | $10.76 | $10.71 | 1,144,310 |
| 2023-11-24 | $10.59 | $10.79 | $10.49 | $10.75 | $10.70 | 500,912 |
| 2023-11-22 | $10.83 | $10.83 | $10.60 | $10.63 | $10.58 | 719,201 |
| 2023-11-21 | $10.50 | $10.83 | $10.40 | $10.67 | $10.62 | 1,210,562 |
| 2023-11-20 | $10.37 | $10.68 | $10.21 | $10.55 | $10.50 | 1,079,003 |
| 2023-11-17 | $10.14 | $10.60 | $9.92 | $10.44 | $10.40 | 1,463,801 |
| 2023-11-16 | $10.72 | $10.72 | $9.81 | $9.93 | $9.89 | 1,291,086 |
| 2023-11-15 | $10.56 | $11.04 | $10.56 | $10.93 | $10.88 | 1,050,948 |
| 2023-11-14 | $10.42 | $10.64 | $10.36 | $10.48 | $10.44 | 1,042,019 |
| 2023-11-13 | $9.88 | $10.13 | $9.78 | $9.92 | $9.88 | 806,013 |
| 2023-11-10 | $10.20 | $10.20 | $9.86 | $9.95 | $9.91 | 1,407,380 |
| 2023-11-09 | $10.48 | $10.48 | $10.06 | $10.12 | $10.08 | 978,912 |
| 2023-11-08 | $10.75 | $10.83 | $10.30 | $10.36 | $10.32 | 961,179 |
| 2023-11-07 | $10.70 | $10.93 | $10.57 | $10.76 | $10.71 | 928,629 |
| 2023-11-06 | $10.74 | $10.87 | $10.51 | $10.80 | $10.75 | 1,130,852 |
| 2023-11-03 | $10.39 | $11.03 | $10.39 | $10.85 | $10.85 | 1,548,150 |
| 2023-11-02 | $9.45 | $10.10 | $9.28 | $10.09 | $10.09 | 2,439,774 |
| 2023-11-01 | $10.11 | $10.21 | $9.16 | $9.22 | $9.22 | 2,522,765 |
| 2023-10-31 | $10.50 | $10.50 | $10.03 | $10.11 | $10.11 | 1,937,016 |
| 2023-10-30 | $10.67 | $10.76 | $10.33 | $10.55 | $10.55 | 1,399,160 |
| 2023-10-27 | $10.77 | $10.85 | $10.40 | $10.48 | $10.48 | 1,846,493 |
| 2023-10-26 | $10.97 | $11.25 | $10.78 | $10.85 | $10.85 | 1,434,397 |
| 2023-10-25 | $11.16 | $11.31 | $10.89 | $10.96 | $10.96 | 1,345,441 |
| 2023-10-24 | $10.96 | $11.36 | $10.88 | $11.27 | $11.27 | 1,524,537 |
| 2023-10-23 | $11.17 | $11.20 | $10.76 | $10.82 | $10.82 | 1,851,583 |
| 2023-10-20 | $11.75 | $11.81 | $11.17 | $11.18 | $11.18 | 1,858,814 |
| 2023-10-19 | $12.06 | $12.16 | $11.68 | $11.77 | $11.77 | 1,495,898 |
| 2023-10-18 | $12.26 | $12.27 | $11.93 | $12.10 | $12.10 | 1,008,248 |
| 2023-10-17 | $12.10 | $12.84 | $12.10 | $12.47 | $12.47 | 1,220,173 |
| 2023-10-16 | $11.88 | $12.30 | $11.88 | $12.19 | $12.19 | 1,093,167 |
| 2023-10-13 | $11.82 | $12.07 | $11.58 | $11.74 | $11.74 | 1,131,278 |
| 2023-10-12 | $12.72 | $12.72 | $11.61 | $11.80 | $11.80 | 1,892,024 |
| 2023-10-11 | $12.64 | $12.73 | $12.32 | $12.71 | $12.71 | 890,884 |
| 2023-10-10 | $12.20 | $12.79 | $12.20 | $12.73 | $12.73 | 1,366,736 |
| 2023-10-09 | $11.76 | $12.30 | $11.73 | $12.15 | $12.15 | 1,106,826 |
| 2023-10-06 | $11.84 | $12.14 | $11.63 | $11.94 | $11.94 | 1,299,497 |
| 2023-10-05 | $12.37 | $12.57 | $11.83 | $11.98 | $11.98 | 1,656,588 |
| 2023-10-04 | $12.60 | $12.91 | $12.31 | $12.60 | $12.60 | 1,112,483 |
| 2023-10-03 | $13.12 | $13.16 | $12.42 | $12.63 | $12.63 | 1,842,441 |
| 2023-10-02 | $12.56 | $12.85 | $12.48 | $12.79 | $12.79 | 1,067,083 |
| 2023-09-29 | $12.78 | $13.08 | $12.63 | $12.66 | $12.66 | 1,080,251 |
| 2023-09-28 | $12.16 | $12.86 | $12.09 | $12.66 | $12.66 | 1,377,018 |
| 2023-09-27 | $12.05 | $12.23 | $11.80 | $12.09 | $12.09 | 1,138,560 |
| 2023-09-26 | $12.05 | $12.30 | $11.90 | $11.99 | $11.99 | 1,211,470 |
| 2023-09-25 | $12.36 | $12.44 | $11.95 | $12.04 | $12.04 | 1,475,789 |
| 2023-09-22 | $12.42 | $12.98 | $12.36 | $12.65 | $12.65 | 1,903,505 |
| 2023-09-21 | $12.10 | $12.49 | $11.95 | $12.35 | $12.35 | 1,228,418 |
| 2023-09-20 | $12.29 | $12.51 | $12.19 | $12.25 | $12.25 | 1,397,202 |
| 2023-09-19 | $11.95 | $12.30 | $11.83 | $12.21 | $12.21 | 1,296,353 |
| 2023-09-18 | $11.97 | $12.04 | $11.65 | $11.94 | $11.94 | 1,529,471 |
| 2023-09-15 | $12.07 | $12.13 | $11.75 | $12.05 | $12.05 | 3,228,882 |
| 2023-09-14 | $11.74 | $12.31 | $11.74 | $12.19 | $12.19 | 1,587,272 |
| 2023-09-13 | $12.08 | $12.12 | $11.66 | $11.71 | $11.71 | 1,774,507 |
| 2023-09-12 | $12.20 | $12.43 | $12.03 | $12.08 | $12.08 | 1,646,532 |
| 2023-09-11 | $12.15 | $12.53 | $11.98 | $12.28 | $12.28 | 1,885,215 |
| 2023-09-08 | $12.75 | $12.75 | $11.55 | $12.01 | $12.01 | 3,871,951 |
| 2023-09-07 | $13.34 | $13.44 | $11.77 | $12.66 | $12.66 | 7,063,647 |
| 2023-09-06 | $10.64 | $10.81 | $10.35 | $10.38 | $10.38 | 1,831,428 |
| 2023-09-05 | $10.94 | $11.06 | $10.56 | $10.61 | $10.61 | 1,913,583 |
| 2023-09-01 | $10.57 | $11.21 | $10.55 | $11.17 | $11.17 | 1,461,502 |
| 2023-08-31 | $10.37 | $10.60 | $10.30 | $10.51 | $10.51 | 1,195,459 |
| 2023-08-30 | $10.47 | $10.62 | $10.31 | $10.33 | $10.33 | 1,274,552 |
| 2023-08-29 | $9.95 | $10.49 | $9.82 | $10.46 | $10.46 | 1,442,724 |
| 2023-08-28 | $9.94 | $10.18 | $9.89 | $10.13 | $10.13 | 967,888 |
| 2023-08-25 | $9.98 | $10.16 | $9.64 | $9.92 | $9.92 | 1,548,877 |
| 2023-08-24 | $10.04 | $10.30 | $9.88 | $9.91 | $9.91 | 1,710,813 |
| 2023-08-23 | $9.68 | $10.21 | $9.54 | $10.10 | $10.10 | 1,788,172 |
| 2023-08-22 | $9.70 | $10.10 | $9.64 | $10.00 | $10.00 | 1,646,229 |
| 2023-08-21 | $10.65 | $10.71 | $9.75 | $9.89 | $9.89 | 1,960,126 |
| 2023-08-18 | $10.18 | $10.69 | $10.08 | $10.62 | $10.62 | 1,134,698 |
| 2023-08-17 | $10.32 | $10.60 | $10.22 | $10.25 | $10.25 | 1,191,354 |
| 2023-08-16 | $10.47 | $10.71 | $10.29 | $10.30 | $10.30 | 1,326,891 |
| 2023-08-15 | $10.49 | $10.67 | $10.26 | $10.40 | $10.40 | 1,615,683 |
| 2023-08-14 | $9.98 | $10.65 | $9.80 | $10.62 | $10.62 | 1,901,929 |
| 2023-08-11 | $9.77 | $10.17 | $9.77 | $10.12 | $10.12 | 1,082,016 |
| 2023-08-10 | $9.97 | $10.25 | $9.85 | $9.87 | $9.87 | 1,110,613 |
| 2023-08-09 | $10.12 | $10.12 | $9.85 | $9.86 | $9.86 | 1,231,794 |
| 2023-08-08 | $10.03 | $10.11 | $9.79 | $10.11 | $10.11 | 837,055 |
| 2023-08-07 | $10.28 | $10.37 | $10.06 | $10.09 | $10.09 | 981,462 |
| 2023-08-04 | $10.26 | $10.42 | $9.96 | $10.31 | $10.31 | 1,218,753 |
| 2023-08-03 | $9.90 | $10.27 | $9.81 | $10.16 | $10.16 | 1,251,225 |
| 2023-08-02 | $9.66 | $9.95 | $9.58 | $9.85 | $9.85 | 1,148,645 |
| 2023-08-01 | $9.82 | $9.87 | $9.76 | $9.81 | $9.81 | 1,042,828 |
| 2023-07-31 | $10.06 | $10.13 | $9.88 | $9.95 | $9.95 | 1,710,494 |
| 2023-07-28 | $10.14 | $10.28 | $9.99 | $9.99 | $9.99 | 1,348,299 |
| 2023-07-27 | $10.08 | $10.37 | $10.03 | $10.05 | $10.05 | 1,599,748 |
| 2023-07-26 | $9.61 | $10.10 | $9.61 | $10.09 | $10.09 | 1,362,171 |
| 2023-07-25 | $9.56 | $9.78 | $9.46 | $9.62 | $9.62 | 1,700,780 |
| 2023-07-24 | $9.37 | $9.66 | $9.37 | $9.60 | $9.60 | 1,735,541 |
| 2023-07-21 | $9.62 | $9.65 | $9.28 | $9.37 | $9.37 | 936,767 |
| 2023-07-20 | $9.54 | $9.62 | $9.37 | $9.55 | $9.55 | 1,120,232 |
| 2023-07-19 | $10.00 | $10.03 | $9.58 | $9.59 | $9.59 | 1,601,035 |
| 2023-07-18 | $9.64 | $9.92 | $9.47 | $9.92 | $9.92 | 1,305,996 |
| 2023-07-17 | $9.49 | $9.72 | $9.32 | $9.63 | $9.63 | 1,521,817 |
| 2023-07-14 | $9.67 | $9.76 | $9.41 | $9.61 | $9.61 | 1,462,749 |
| 2023-07-13 | $10.61 | $10.63 | $9.54 | $9.77 | $9.77 | 2,281,619 |
| 2023-07-12 | $10.94 | $10.98 | $10.67 | $10.71 | $10.71 | 1,905,302 |
| 2023-07-11 | $10.72 | $10.90 | $10.46 | $10.63 | $10.63 | 1,607,842 |
| 2023-07-10 | $10.08 | $10.61 | $10.01 | $10.59 | $10.59 | 1,873,957 |
| 2023-07-07 | $9.97 | $10.45 | $9.90 | $10.17 | $10.17 | 2,104,555 |
| 2023-07-06 | $10.00 | $10.18 | $9.88 | $9.92 | $9.92 | 1,959,236 |
| 2023-07-05 | $10.30 | $10.30 | $9.98 | $10.14 | $10.14 | 1,414,628 |
| 2023-07-03 | $10.05 | $10.42 | $10.05 | $10.40 | $10.40 | 793,975 |
| 2023-06-30 | $10.18 | $10.27 | $9.92 | $10.10 | $10.10 | 2,078,310 |
| 2023-06-29 | $9.73 | $10.27 | $9.64 | $10.12 | $10.12 | 1,513,440 |
| 2023-06-28 | $9.78 | $9.88 | $9.55 | $9.73 | $9.73 | 1,729,159 |
| 2023-06-27 | $9.61 | $10.01 | $9.61 | $9.90 | $9.90 | 2,178,390 |
| 2023-06-26 | $9.52 | $9.92 | $9.52 | $9.63 | $9.63 | 2,241,307 |
| 2023-06-23 | $9.19 | $9.58 | $9.09 | $9.52 | $9.52 | 3,722,126 |
| 2023-06-22 | $9.20 | $9.41 | $9.13 | $9.37 | $9.37 | 1,823,014 |
| 2023-06-21 | $8.99 | $9.42 | $8.89 | $9.28 | $9.28 | 1,599,353 |
| 2023-06-20 | $8.97 | $9.12 | $8.84 | $9.03 | $9.03 | 2,046,670 |
| 2023-06-16 | $9.15 | $9.25 | $8.87 | $9.13 | $9.13 | 5,105,329 |
| 2023-06-15 | $8.78 | $9.12 | $8.61 | $9.06 | $9.06 | 2,019,599 |
| 2023-06-14 | $9.50 | $9.60 | $8.74 | $8.78 | $8.78 | 2,225,794 |
| 2023-06-13 | $9.24 | $9.61 | $9.14 | $9.52 | $9.52 | 3,039,468 |
| 2023-06-12 | $8.62 | $9.40 | $8.62 | $9.19 | $9.19 | 3,595,673 |
| 2023-06-09 | $8.55 | $8.75 | $8.44 | $8.60 | $8.60 | 3,854,523 |
| 2023-06-08 | $7.80 | $8.95 | $7.74 | $8.65 | $8.65 | 9,372,124 |
| 2023-06-07 | $6.91 | $7.25 | $6.74 | $7.21 | $7.21 | 3,345,890 |
| 2023-06-06 | $6.30 | $6.95 | $6.30 | $6.77 | $6.77 | 2,333,934 |
| 2023-06-05 | $6.76 | $6.81 | $6.39 | $6.43 | $6.43 | 2,698,000 |
| 2023-06-02 | $6.55 | $6.89 | $6.48 | $6.84 | $6.84 | 2,085,569 |
| 2023-06-01 | $6.25 | $6.51 | $6.14 | $6.38 | $6.38 | 1,911,793 |
| 2023-05-31 | $6.43 | $6.56 | $6.24 | $6.27 | $6.27 | 2,106,505 |
| 2023-05-30 | $6.65 | $6.69 | $6.44 | $6.52 | $6.52 | 1,507,784 |
| 2023-05-26 | $6.70 | $6.85 | $6.59 | $6.63 | $6.63 | 1,655,504 |
| 2023-05-25 | $7.12 | $7.16 | $6.65 | $6.74 | $6.74 | 3,239,380 |
| 2023-05-24 | $7.40 | $7.46 | $6.99 | $7.24 | $7.24 | 2,488,348 |
| 2023-05-23 | $7.43 | $7.71 | $7.36 | $7.37 | $7.37 | 1,513,941 |
| 2023-05-22 | $7.75 | $7.82 | $7.37 | $7.42 | $7.42 | 1,860,059 |
| 2023-05-19 | $7.93 | $7.97 | $7.51 | $7.67 | $7.67 | 2,435,885 |
| 2023-05-18 | $7.90 | $8.04 | $7.78 | $8.02 | $8.02 | 1,273,626 |
| 2023-05-17 | $7.63 | $8.02 | $7.62 | $7.97 | $7.97 | 1,135,780 |
| 2023-05-16 | $7.46 | $7.71 | $7.26 | $7.59 | $7.59 | 2,265,633 |
| 2023-05-15 | $7.49 | $7.67 | $7.38 | $7.54 | $7.54 | 2,608,765 |
| 2023-05-12 | $7.60 | $7.61 | $7.40 | $7.45 | $7.45 | 1,034,335 |
| 2023-05-11 | $7.40 | $7.62 | $7.39 | $7.57 | $7.57 | 835,515 |
| 2023-05-10 | $7.75 | $7.75 | $7.43 | $7.47 | $7.47 | 850,289 |
| 2023-05-09 | $7.57 | $7.63 | $7.44 | $7.54 | $7.54 | 1,002,234 |
| 2023-05-08 | $7.94 | $8.01 | $7.61 | $7.64 | $7.64 | 1,124,055 |
| 2023-05-05 | $7.65 | $7.91 | $7.57 | $7.83 | $7.83 | 990,581 |
| 2023-05-04 | $7.73 | $7.75 | $7.36 | $7.45 | $7.45 | 1,492,708 |
| 2023-05-03 | $8.05 | $8.19 | $7.77 | $7.83 | $7.83 | 1,170,620 |
| 2023-05-02 | $8.10 | $8.10 | $7.77 | $8.04 | $8.04 | 1,908,265 |
| 2023-05-01 | $8.19 | $8.33 | $8.10 | $8.15 | $8.15 | 1,044,516 |
| 2023-04-28 | $8.29 | $8.51 | $8.17 | $8.19 | $8.19 | 1,488,692 |
| 2023-04-27 | $8.29 | $8.39 | $8.13 | $8.30 | $8.30 | 1,454,429 |
| 2023-04-26 | $8.18 | $8.33 | $8.10 | $8.30 | $8.30 | 1,338,238 |
| 2023-04-25 | $8.52 | $8.56 | $8.05 | $8.16 | $8.16 | 1,882,944 |
| 2023-04-24 | $9.03 | $9.04 | $8.56 | $8.60 | $8.60 | 1,323,961 |
| 2023-04-21 | $9.12 | $9.14 | $8.96 | $9.04 | $9.04 | 983,015 |
| 2023-04-20 | $8.98 | $9.21 | $8.96 | $9.10 | $9.10 | 954,968 |
| 2023-04-19 | $8.93 | $9.14 | $8.82 | $9.08 | $9.08 | 971,179 |
| 2023-04-18 | $8.99 | $9.04 | $8.84 | $9.03 | $9.03 | 1,097,456 |
| 2023-04-17 | $8.85 | $9.04 | $8.79 | $8.98 | $8.98 | 957,911 |
| 2023-04-14 | $8.93 | $9.18 | $8.79 | $8.89 | $8.89 | 1,116,319 |
| 2023-04-13 | $8.73 | $8.94 | $8.61 | $8.77 | $8.77 | 1,055,562 |
| 2023-04-12 | $8.84 | $8.92 | $8.58 | $8.66 | $8.66 | 1,782,881 |
| 2023-04-11 | $8.63 | $8.85 | $8.60 | $8.76 | $8.76 | 1,108,941 |
| 2023-04-10 | $8.30 | $8.71 | $8.29 | $8.56 | $8.56 | 1,280,278 |
| 2023-04-06 | $8.30 | $8.48 | $8.23 | $8.35 | $8.35 | 907,173 |
| 2023-04-05 | $8.48 | $8.56 | $8.24 | $8.34 | $8.34 | 1,484,380 |
| 2023-04-04 | $9.06 | $9.15 | $8.53 | $8.58 | $8.58 | 1,643,333 |
| 2023-04-03 | $8.77 | $9.03 | $8.59 | $8.97 | $8.97 | 2,415,332 |
| 2023-03-31 | $8.72 | $8.86 | $8.63 | $8.74 | $8.74 | 1,172,949 |
| 2023-03-30 | $8.76 | $8.93 | $8.58 | $8.62 | $8.62 | 1,148,200 |
| 2023-03-29 | $8.75 | $8.81 | $8.48 | $8.72 | $8.72 | 1,730,819 |
| 2023-03-28 | $8.61 | $9.02 | $8.55 | $8.74 | $8.74 | 1,797,176 |
| 2023-03-27 | $8.70 | $8.79 | $8.61 | $8.66 | $8.66 | 1,058,334 |
| 2023-03-24 | $8.38 | $8.67 | $8.21 | $8.55 | $8.55 | 1,283,590 |
| 2023-03-23 | $8.74 | $8.80 | $8.38 | $8.52 | $8.52 | 1,927,066 |
| 2023-03-22 | $8.93 | $9.10 | $8.64 | $8.68 | $8.68 | 1,660,330 |
| 2023-03-21 | $9.09 | $9.26 | $9.01 | $9.04 | $9.04 | 1,891,264 |
| 2023-03-20 | $9.39 | $9.44 | $8.82 | $8.92 | $8.92 | 2,316,546 |
| 2023-03-17 | $9.15 | $9.49 | $9.13 | $9.25 | $9.25 | 4,266,779 |
| 2023-03-16 | $8.67 | $9.69 | $8.62 | $9.32 | $9.32 | 5,191,667 |
| 2023-03-15 | $7.98 | $8.38 | $7.93 | $8.28 | $8.28 | 3,686,560 |
| 2023-03-14 | $8.30 | $8.43 | $8.13 | $8.23 | $8.23 | 2,745,117 |
| 2023-03-13 | $8.87 | $8.89 | $8.00 | $8.01 | $8.01 | 3,510,499 |
| 2023-03-10 | $9.24 | $9.31 | $8.96 | $9.03 | $9.03 | 2,013,307 |
| 2023-03-09 | $9.19 | $9.45 | $9.08 | $9.31 | $9.31 | 1,661,488 |
| 2023-03-08 | $9.45 | $9.57 | $9.20 | $9.38 | $9.38 | 1,646,878 |
| 2023-03-07 | $9.52 | $9.72 | $9.42 | $9.43 | $9.43 | 1,348,261 |
| 2023-03-06 | $10.10 | $10.10 | $9.44 | $9.48 | $9.48 | 1,597,607 |
| 2023-03-03 | $9.97 | $10.08 | $9.83 | $10.08 | $10.08 | 1,408,260 |
| 2023-03-02 | $9.71 | $10.03 | $9.64 | $9.96 | $9.96 | 1,405,068 |
| 2023-03-01 | $9.72 | $9.94 | $9.65 | $9.75 | $9.75 | 1,196,149 |
| 2023-02-28 | $9.94 | $10.13 | $9.78 | $9.79 | $9.79 | 1,572,990 |
| 2023-02-27 | $10.26 | $10.26 | $9.84 | $9.89 | $9.89 | 999,323 |
| 2023-02-24 | $9.84 | $10.10 | $9.79 | $10.08 | $10.08 | 1,014,404 |
| 2023-02-23 | $9.98 | $10.09 | $9.83 | $10.05 | $10.05 | 1,018,493 |
| 2023-02-22 | $9.73 | $9.92 | $9.64 | $9.92 | $9.92 | 1,239,428 |
| 2023-02-21 | $10.22 | $10.31 | $9.64 | $9.68 | $9.68 | 1,529,124 |
| 2023-02-17 | $10.37 | $10.40 | $10.20 | $10.39 | $10.39 | 870,056 |
| 2023-02-16 | $10.36 | $10.57 | $10.22 | $10.31 | $10.31 | 1,443,285 |
| 2023-02-15 | $10.02 | $10.58 | $10.00 | $10.51 | $10.51 | 1,751,798 |
| 2023-02-14 | $10.01 | $10.23 | $9.85 | $10.18 | $10.18 | 1,052,161 |
| 2023-02-13 | $9.84 | $10.07 | $9.66 | $10.05 | $10.05 | 1,108,325 |
| 2023-02-10 | $9.73 | $9.89 | $9.67 | $9.87 | $9.87 | 905,736 |
| 2023-02-09 | $10.32 | $10.43 | $9.84 | $9.90 | $9.90 | 1,358,268 |
| 2023-02-08 | $10.64 | $10.64 | $10.05 | $10.15 | $10.15 | 1,507,264 |
| 2023-02-07 | $10.52 | $10.70 | $10.37 | $10.67 | $10.67 | 1,196,551 |
| 2023-02-06 | $10.78 | $10.96 | $10.56 | $10.62 | $10.62 | 1,441,446 |
| 2023-02-03 | $11.02 | $11.24 | $10.86 | $10.94 | $10.94 | 1,480,076 |
| 2023-02-02 | $10.53 | $11.17 | $10.42 | $11.15 | $11.15 | 2,680,366 |
| 2023-02-01 | $10.32 | $10.53 | $10.13 | $10.42 | $10.42 | 1,525,986 |
| 2023-01-31 | $9.95 | $10.40 | $9.95 | $10.31 | $10.31 | 2,013,052 |
| 2023-01-30 | $10.36 | $10.44 | $9.99 | $10.00 | $10.00 | 1,711,431 |
| 2023-01-27 | $10.47 | $10.54 | $10.23 | $10.50 | $10.50 | 1,541,982 |
| 2023-01-26 | $10.44 | $10.64 | $10.15 | $10.44 | $10.44 | 1,625,879 |
| 2023-01-25 | $9.77 | $10.31 | $9.62 | $10.30 | $10.30 | 1,814,560 |
| 2023-01-24 | $9.83 | $9.94 | $9.62 | $9.80 | $9.80 | 1,613,701 |
| 2023-01-23 | $9.49 | $9.95 | $9.44 | $9.92 | $9.92 | 2,944,693 |
| 2023-01-20 | $9.26 | $9.54 | $9.13 | $9.45 | $9.45 | 1,754,668 |
| 2023-01-19 | $9.27 | $9.36 | $8.96 | $9.26 | $9.26 | 2,224,684 |
| 2023-01-18 | $9.62 | $9.88 | $9.31 | $9.31 | $9.31 | 1,549,130 |
| 2023-01-17 | $9.65 | $9.71 | $9.38 | $9.58 | $9.58 | 1,672,183 |
| 2023-01-13 | $9.55 | $9.72 | $9.49 | $9.63 | $9.63 | 1,516,245 |
| 2023-01-12 | $9.72 | $9.81 | $9.47 | $9.72 | $9.72 | 1,596,617 |
| 2023-01-11 | $9.30 | $9.64 | $9.30 | $9.59 | $9.59 | 1,676,944 |
| 2023-01-10 | $9.15 | $9.22 | $8.90 | $9.22 | $9.22 | 1,930,518 |
| 2023-01-09 | $9.50 | $9.54 | $9.06 | $9.09 | $9.09 | 2,516,732 |
| 2023-01-06 | $9.30 | $9.74 | $9.29 | $9.57 | $9.57 | 2,044,234 |
| 2023-01-05 | $9.45 | $9.57 | $9.07 | $9.22 | $9.22 | 2,481,966 |
| 2023-01-04 | $9.30 | $9.75 | $9.27 | $9.47 | $9.47 | 1,830,162 |
| 2023-01-03 | $9.78 | $9.87 | $9.21 | $9.23 | $9.23 | 2,515,295 |
| 2022-12-30 | $9.71 | $9.91 | $9.64 | $9.78 | $9.78 | 1,606,840 |
| 2022-12-29 | $9.34 | $9.93 | $9.33 | $9.85 | $9.85 | 2,214,908 |
| 2022-12-28 | $9.51 | $9.54 | $9.23 | $9.28 | $9.28 | 1,477,297 |
| 2022-12-27 | $9.77 | $9.90 | $9.54 | $9.55 | $9.55 | 1,378,781 |
| 2022-12-23 | $9.68 | $9.86 | $9.54 | $9.82 | $9.82 | 1,079,951 |
| 2022-12-22 | $9.67 | $9.73 | $9.41 | $9.68 | $9.68 | 1,357,671 |
| 2022-12-21 | $9.77 | $10.02 | $9.68 | $9.84 | $9.84 | 1,616,061 |
| 2022-12-20 | $9.53 | $9.57 | $9.35 | $9.53 | $9.53 | 2,282,448 |
| 2022-12-19 | $9.85 | $10.03 | $9.41 | $9.54 | $9.54 | 2,144,342 |
| 2022-12-16 | $9.80 | $9.97 | $9.55 | $9.76 | $9.76 | 4,351,104 |
| 2022-12-15 | $9.90 | $10.07 | $9.84 | $9.88 | $9.88 | 1,946,704 |
| 2022-12-14 | $9.90 | $10.21 | $9.76 | $10.06 | $10.06 | 1,542,103 |
| 2022-12-13 | $10.30 | $10.51 | $9.92 | $10.01 | $10.01 | 2,784,468 |
| 2022-12-12 | $10.26 | $10.26 | $9.95 | $10.01 | $10.01 | 2,355,180 |
| 2022-12-09 | $10.43 | $10.55 | $10.17 | $10.17 | $10.12 | 2,208,912 |
| 2022-12-08 | $10.62 | $10.89 | $10.50 | $10.64 | $10.59 | 1,867,087 |
| 2022-12-07 | $11.02 | $11.07 | $10.51 | $10.56 | $10.51 | 1,839,391 |
| 2022-12-06 | $10.44 | $11.34 | $10.42 | $11.12 | $11.06 | 3,134,159 |
| 2022-12-05 | $10.90 | $11.16 | $10.53 | $10.59 | $10.54 | 3,871,400 |
| 2022-12-02 | $11.46 | $11.53 | $10.83 | $10.97 | $10.97 | 5,291,087 |
| 2022-12-01 | $13.34 | $13.35 | $11.25 | $11.44 | $11.44 | 8,387,586 |
| 2022-11-30 | $15.75 | $15.75 | $14.87 | $15.30 | $15.30 | 1,970,802 |
| 2022-11-29 | $15.16 | $15.71 | $15.00 | $15.65 | $15.65 | 1,747,643 |
| 2022-11-28 | $15.07 | $15.32 | $14.90 | $15.16 | $15.16 | 1,531,086 |
| 2022-11-25 | $15.49 | $15.65 | $15.31 | $15.34 | $15.34 | 551,744 |
| 2022-11-23 | $15.80 | $15.98 | $15.28 | $15.49 | $15.49 | 1,448,079 |
| 2022-11-22 | $15.98 | $16.35 | $15.60 | $15.95 | $15.95 | 1,263,823 |
| 2022-11-21 | $15.86 | $16.01 | $15.25 | $15.52 | $15.52 | 1,276,620 |
| 2022-11-18 | $15.46 | $16.39 | $15.26 | $16.00 | $16.00 | 1,859,346 |
| 2022-11-17 | $14.16 | $14.90 | $14.06 | $14.89 | $14.89 | 1,239,422 |
| 2022-11-16 | $14.86 | $15.00 | $14.27 | $14.43 | $14.43 | 1,330,087 |
| 2022-11-15 | $15.24 | $15.98 | $15.22 | $15.34 | $15.34 | 1,389,250 |
| 2022-11-14 | $15.56 | $15.58 | $14.69 | $14.72 | $14.72 | 1,603,051 |
| 2022-11-11 | $15.43 | $15.83 | $15.35 | $15.67 | $15.67 | 943,736 |
| 2022-11-10 | $14.61 | $15.48 | $14.57 | $15.38 | $15.38 | 1,403,638 |
| 2022-11-09 | $14.68 | $14.77 | $13.88 | $13.93 | $13.93 | 891,341 |
| 2022-11-08 | $15.33 | $15.38 | $14.73 | $14.92 | $14.92 | 1,067,045 |
| 2022-11-07 | $15.45 | $15.49 | $14.93 | $15.17 | $15.17 | 929,778 |
| 2022-11-04 | $15.08 | $15.31 | $14.73 | $15.28 | $15.28 | 931,119 |
| 2022-11-03 | $14.44 | $14.97 | $14.25 | $14.78 | $14.78 | 701,433 |
| 2022-11-02 | $15.30 | $15.38 | $14.57 | $14.60 | $14.60 | 903,877 |
| 2022-11-01 | $15.45 | $15.56 | $15.12 | $15.45 | $15.45 | 1,029,508 |
| 2022-10-31 | $15.38 | $15.39 | $15.14 | $15.23 | $15.23 | 856,762 |
| 2022-10-28 | $15.26 | $15.41 | $14.83 | $15.32 | $15.32 | 966,399 |
| 2022-10-27 | $15.24 | $15.50 | $15.10 | $15.27 | $15.27 | 822,830 |
| 2022-10-26 | $15.02 | $15.35 | $14.77 | $15.13 | $15.13 | 1,059,962 |
| 2022-10-25 | $14.35 | $15.11 | $14.35 | $15.10 | $15.10 | 1,300,213 |
| 2022-10-24 | $14.50 | $14.63 | $14.08 | $14.35 | $14.35 | 1,494,939 |
| 2022-10-21 | $14.39 | $14.66 | $14.26 | $14.46 | $14.46 | 1,309,253 |
| 2022-10-20 | $14.53 | $14.84 | $14.30 | $14.34 | $14.34 | 1,345,820 |
| 2022-10-19 | $14.91 | $15.08 | $14.37 | $14.49 | $14.49 | 1,311,958 |
| 2022-10-18 | $15.34 | $15.52 | $14.79 | $15.04 | $15.04 | 1,280,142 |
| 2022-10-17 | $15.08 | $15.27 | $14.92 | $14.95 | $14.95 | 1,632,601 |
| 2022-10-14 | $15.63 | $15.83 | $14.84 | $14.84 | $14.84 | 1,458,385 |
| 2022-10-13 | $14.50 | $15.48 | $14.30 | $15.37 | $15.37 | 1,802,773 |
| 2022-10-12 | $14.85 | $14.99 | $14.51 | $14.82 | $14.82 | 1,704,581 |
| 2022-10-11 | $14.79 | $15.21 | $14.63 | $14.93 | $14.93 | 1,909,166 |
| 2022-10-10 | $16.04 | $16.24 | $14.94 | $14.95 | $14.95 | 1,372,615 |
| 2022-10-07 | $15.83 | $16.08 | $15.63 | $16.05 | $16.05 | 878,972 |
| 2022-10-06 | $16.37 | $16.69 | $16.06 | $16.08 | $16.08 | 1,017,694 |
| 2022-10-05 | $15.98 | $16.49 | $15.86 | $16.40 | $16.40 | 922,389 |
| 2022-10-04 | $15.64 | $16.24 | $15.61 | $16.23 | $16.23 | 1,065,086 |
| 2022-10-03 | $15.50 | $15.68 | $14.94 | $15.25 | $15.25 | 1,440,523 |
| 2022-09-30 | $14.83 | $15.62 | $14.44 | $15.31 | $15.31 | 1,412,153 |
| 2022-09-29 | $15.44 | $15.59 | $15.02 | $15.24 | $15.24 | 854,820 |
| 2022-09-28 | $15.06 | $15.82 | $15.06 | $15.75 | $15.75 | 986,897 |
| 2022-09-27 | $14.95 | $15.27 | $14.78 | $15.00 | $15.00 | 1,054,491 |
| 2022-09-26 | $15.41 | $15.75 | $14.77 | $14.78 | $14.78 | 1,390,617 |
| 2022-09-23 | $15.23 | $15.43 | $15.13 | $15.39 | $15.39 | 1,479,628 |
| 2022-09-22 | $15.95 | $15.95 | $15.49 | $15.59 | $15.59 | 897,471 |
| 2022-09-21 | $16.35 | $16.38 | $15.83 | $15.85 | $15.85 | 635,323 |
| 2022-09-20 | $16.11 | $16.31 | $15.77 | $16.13 | $16.08 | 1,196,760 |
| 2022-09-19 | $16.10 | $16.57 | $16.10 | $16.36 | $16.31 | 1,012,207 |
| 2022-09-16 | $16.03 | $16.45 | $15.93 | $16.33 | $16.33 | 2,657,992 |
| 2022-09-15 | $16.06 | $16.66 | $15.99 | $16.28 | $16.28 | 921,642 |
| 2022-09-14 | $16.56 | $16.58 | $15.87 | $16.10 | $16.10 | 880,609 |
| 2022-09-13 | $16.76 | $17.01 | $16.29 | $16.37 | $16.37 | 940,837 |
| 2022-09-12 | $17.60 | $18.16 | $17.37 | $17.50 | $17.50 | 1,165,219 |
| 2022-09-09 | $16.85 | $17.46 | $16.82 | $17.38 | $17.38 | 1,155,774 |
| 2022-09-08 | $16.30 | $16.82 | $15.90 | $16.79 | $16.79 | 1,089,358 |
| 2022-09-07 | $16.41 | $16.78 | $16.31 | $16.75 | $16.75 | 1,172,709 |
| 2022-09-06 | $16.34 | $16.75 | $16.09 | $16.52 | $16.52 | 1,524,538 |
| 2022-09-02 | $16.86 | $16.88 | $16.14 | $16.29 | $16.29 | 980,877 |
| 2022-09-01 | $16.59 | $16.86 | $15.98 | $16.62 | $16.62 | 1,544,284 |
| 2022-08-31 | $17.09 | $17.31 | $16.29 | $17.06 | $17.06 | 1,776,727 |
| 2022-08-30 | $16.94 | $16.95 | $16.32 | $16.50 | $16.50 | 1,026,208 |
| 2022-08-29 | $17.13 | $17.22 | $16.74 | $16.79 | $16.79 | 1,102,116 |
| 2022-08-26 | $17.44 | $17.75 | $17.11 | $17.22 | $17.22 | 881,711 |
| 2022-08-25 | $16.57 | $17.70 | $16.51 | $17.48 | $17.48 | 994,995 |
| 2022-08-24 | $17.47 | $17.47 | $16.68 | $16.72 | $16.72 | 1,365,362 |
| 2022-08-23 | $17.82 | $18.19 | $17.63 | $17.63 | $17.63 | 615,910 |
| 2022-08-22 | $17.65 | $17.87 | $17.42 | $17.61 | $17.61 | 928,562 |
| 2022-08-19 | $18.42 | $18.44 | $17.93 | $18.05 | $18.05 | 942,471 |
| 2022-08-18 | $18.35 | $18.58 | $17.98 | $18.53 | $18.53 | 702,712 |
| 2022-08-17 | $18.44 | $18.75 | $18.15 | $18.53 | $18.53 | 684,376 |
| 2022-08-16 | $18.14 | $19.38 | $18.09 | $18.83 | $18.83 | 1,233,554 |
| 2022-08-15 | $18.01 | $18.21 | $17.80 | $18.20 | $18.20 | 846,932 |
| 2022-08-12 | $18.30 | $18.48 | $18.06 | $18.21 | $18.21 | 1,652,690 |
| 2022-08-11 | $17.18 | $18.49 | $17.05 | $18.49 | $18.49 | 1,315,763 |
| 2022-08-10 | $16.49 | $17.00 | $16.40 | $17.00 | $17.00 | 935,242 |
| 2022-08-09 | $16.40 | $16.40 | $15.77 | $16.24 | $16.24 | 974,543 |
| 2022-08-08 | $15.19 | $16.57 | $15.19 | $16.45 | $16.45 | 1,313,909 |
| 2022-08-05 | $15.02 | $15.40 | $15.02 | $15.19 | $15.19 | 754,447 |
| 2022-08-04 | $15.24 | $15.35 | $15.05 | $15.15 | $15.15 | 1,097,208 |
| 2022-08-03 | $15.04 | $15.41 | $14.98 | $15.30 | $15.30 | 680,542 |
| 2022-08-02 | $15.10 | $15.19 | $14.88 | $14.92 | $14.92 | 796,347 |
| 2022-08-01 | $14.33 | $15.33 | $14.25 | $15.17 | $15.17 | 844,508 |
| 2022-07-29 | $14.36 | $14.45 | $14.08 | $14.43 | $14.43 | 780,550 |
| 2022-07-28 | $14.29 | $14.50 | $13.78 | $14.25 | $14.25 | 754,325 |
| 2022-07-27 | $13.98 | $14.23 | $13.55 | $14.15 | $14.15 | 848,867 |
| 2022-07-26 | $14.51 | $14.63 | $13.79 | $13.83 | $13.83 | 1,454,814 |
| 2022-07-25 | $14.55 | $15.00 | $14.35 | $14.96 | $14.96 | 2,227,603 |
| 2022-07-22 | $14.69 | $15.07 | $14.41 | $14.54 | $14.54 | 1,028,606 |
| 2022-07-21 | $14.46 | $14.62 | $14.10 | $14.58 | $14.58 | 991,341 |
| 2022-07-20 | $14.44 | $14.77 | $14.12 | $14.66 | $14.66 | 1,348,108 |
| 2022-07-19 | $14.10 | $15.11 | $14.08 | $14.65 | $14.65 | 1,772,759 |
| 2022-07-18 | $13.41 | $14.21 | $13.41 | $13.92 | $13.92 | 1,331,736 |
| 2022-07-15 | $13.17 | $13.40 | $12.90 | $13.27 | $13.27 | 1,142,886 |
| 2022-07-14 | $12.80 | $13.09 | $12.77 | $13.04 | $13.04 | 691,232 |
| 2022-07-13 | $12.76 | $13.15 | $12.66 | $13.02 | $13.02 | 1,044,662 |
| 2022-07-12 | $12.81 | $13.26 | $12.81 | $12.90 | $12.90 | 1,025,525 |
| 2022-07-11 | $12.84 | $13.12 | $12.81 | $12.93 | $12.93 | 1,173,298 |
| 2022-07-08 | $13.00 | $13.21 | $12.81 | $12.95 | $12.95 | 960,280 |
| 2022-07-07 | $12.67 | $13.00 | $12.63 | $12.88 | $12.88 | 1,319,205 |
| 2022-07-06 | $13.18 | $13.33 | $12.49 | $12.54 | $12.54 | 1,695,334 |
| 2022-07-05 | $12.45 | $13.34 | $12.45 | $13.29 | $13.29 | 1,230,079 |
| 2022-07-01 | $13.04 | $13.14 | $12.60 | $12.74 | $12.74 | 2,029,018 |
| 2022-06-30 | $13.01 | $13.30 | $12.79 | $13.06 | $13.06 | 1,523,710 |
| 2022-06-29 | $13.94 | $13.94 | $13.13 | $13.34 | $13.34 | 1,541,541 |
| 2022-06-28 | $14.49 | $14.77 | $13.94 | $13.94 | $13.94 | 1,298,972 |
| 2022-06-27 | $14.77 | $14.85 | $14.33 | $14.46 | $14.46 | 1,127,504 |
| 2022-06-24 | $13.75 | $14.81 | $13.67 | $14.60 | $14.60 | 2,202,231 |
| 2022-06-23 | $13.76 | $13.90 | $13.28 | $13.53 | $13.53 | 1,276,454 |
| 2022-06-22 | $13.70 | $14.22 | $13.67 | $13.80 | $13.80 | 1,027,958 |
| 2022-06-21 | $14.34 | $14.51 | $13.89 | $14.02 | $14.02 | 1,460,691 |
| 2022-06-17 | $13.76 | $14.16 | $13.63 | $13.98 | $13.93 | 1,678,559 |
| 2022-06-16 | $14.15 | $14.34 | $13.62 | $13.79 | $13.74 | 1,141,030 |
| 2022-06-15 | $14.57 | $14.88 | $14.38 | $14.54 | $14.49 | 969,210 |
| 2022-06-14 | $14.23 | $14.70 | $14.23 | $14.48 | $14.43 | 1,242,052 |
| 2022-06-13 | $14.57 | $14.97 | $14.25 | $14.29 | $14.24 | 1,335,181 |
| 2022-06-10 | $15.33 | $15.66 | $15.02 | $15.04 | $14.99 | 973,472 |
| 2022-06-09 | $15.59 | $15.81 | $15.27 | $15.68 | $15.62 | 937,108 |
| 2022-06-08 | $15.59 | $15.74 | $15.24 | $15.56 | $15.50 | 999,039 |
| 2022-06-07 | $15.00 | $15.75 | $14.78 | $15.60 | $15.54 | 1,347,560 |
| 2022-06-06 | $15.67 | $15.67 | $15.09 | $15.45 | $15.40 | 1,229,143 |
| 2022-06-03 | $15.49 | $15.73 | $14.94 | $15.71 | $15.65 | 1,501,845 |
| 2022-06-02 | $15.86 | $15.86 | $14.90 | $15.35 | $15.30 | 1,592,665 |
| 2022-06-01 | $15.71 | $16.09 | $15.26 | $15.52 | $15.46 | 2,284,995 |
| 2022-05-31 | $15.57 | $15.99 | $15.35 | $15.53 | $15.47 | 1,833,940 |
| 2022-05-27 | $15.40 | $16.04 | $15.37 | $15.84 | $15.78 | 1,378,937 |
| 2022-05-26 | $15.15 | $15.89 | $15.15 | $15.64 | $15.58 | 1,685,307 |
| 2022-05-25 | $13.00 | $14.94 | $12.86 | $14.87 | $14.82 | 2,279,356 |
| 2022-05-24 | $13.37 | $13.38 | $12.39 | $13.03 | $12.98 | 1,957,350 |
| 2022-05-23 | $14.18 | $14.18 | $13.69 | $13.78 | $13.73 | 1,505,398 |
| 2022-05-20 | $14.13 | $14.28 | $13.45 | $14.08 | $14.03 | 1,896,345 |
| 2022-05-19 | $13.48 | $14.11 | $13.42 | $13.93 | $13.88 | 1,328,167 |
| 2022-05-18 | $14.08 | $14.08 | $13.33 | $13.80 | $13.75 | 1,903,188 |
| 2022-05-17 | $14.35 | $14.63 | $14.06 | $14.40 | $14.35 | 801,800 |
| 2022-05-16 | $13.92 | $14.36 | $13.82 | $14.11 | $14.06 | 802,071 |
| 2022-05-13 | $14.03 | $14.44 | $13.90 | $14.06 | $14.01 | 965,483 |
| 2022-05-12 | $13.15 | $13.91 | $13.04 | $13.81 | $13.76 | 1,263,726 |
| 2022-05-11 | $13.92 | $14.07 | $13.11 | $13.22 | $13.17 | 1,310,974 |
| 2022-05-10 | $13.82 | $14.09 | $13.23 | $13.77 | $13.72 | 1,329,381 |
| 2022-05-09 | $13.38 | $13.79 | $13.22 | $13.55 | $13.50 | 1,326,800 |
| 2022-05-06 | $14.28 | $14.45 | $13.59 | $13.69 | $13.64 | 1,188,727 |
| 2022-05-05 | $14.52 | $14.60 | $13.96 | $14.47 | $14.42 | 1,137,077 |
| 2022-05-04 | $14.52 | $14.76 | $13.93 | $14.71 | $14.66 | 691,501 |
| 2022-05-03 | $14.37 | $14.58 | $14.23 | $14.44 | $14.39 | 1,224,985 |
| 2022-05-02 | $13.86 | $14.49 | $13.68 | $14.44 | $14.39 | 1,027,761 |
| 2022-04-29 | $14.36 | $14.43 | $13.76 | $13.82 | $13.77 | 785,923 |
| 2022-04-28 | $14.52 | $14.78 | $14.12 | $14.56 | $14.51 | 819,472 |
| 2022-04-27 | $14.60 | $14.94 | $14.32 | $14.32 | $14.27 | 1,444,601 |
| 2022-04-26 | $14.38 | $14.89 | $14.35 | $14.55 | $14.50 | 1,430,595 |
| 2022-04-25 | $14.15 | $14.69 | $14.05 | $14.57 | $14.52 | 1,316,443 |
| 2022-04-22 | $14.61 | $15.00 | $14.37 | $14.40 | $14.35 | 1,401,808 |
| 2022-04-21 | $15.45 | $15.58 | $14.82 | $15.02 | $14.97 | 1,267,990 |
| 2022-04-20 | $15.38 | $15.57 | $15.14 | $15.28 | $15.18 | 820,136 |
| 2022-04-19 | $14.97 | $15.54 | $14.86 | $15.31 | $15.20 | 1,312,847 |
| 2022-04-18 | $14.80 | $14.99 | $14.62 | $14.85 | $14.75 | 1,410,701 |
| 2022-04-14 | $14.73 | $15.10 | $14.67 | $14.89 | $14.79 | 742,509 |
| 2022-04-13 | $14.30 | $14.81 | $14.30 | $14.58 | $14.48 | 1,078,297 |
| 2022-04-12 | $14.74 | $15.13 | $14.12 | $14.30 | $14.20 | 1,406,113 |
| 2022-04-11 | $14.50 | $15.03 | $14.42 | $14.44 | $14.34 | 1,662,124 |
| 2022-04-08 | $14.34 | $14.97 | $14.26 | $14.59 | $14.49 | 2,687,406 |
| 2022-04-07 | $13.80 | $14.03 | $13.45 | $13.95 | $13.85 | 1,266,584 |
| 2022-04-06 | $13.68 | $13.96 | $13.25 | $13.81 | $13.72 | 1,595,622 |
| 2022-04-05 | $13.91 | $14.10 | $13.59 | $13.88 | $13.78 | 885,023 |
| 2022-04-04 | $13.60 | $14.02 | $13.38 | $13.98 | $13.88 | 1,529,596 |
| 2022-04-01 | $13.64 | $13.77 | $13.36 | $13.55 | $13.46 | 1,433,798 |
| 2022-03-31 | $13.76 | $13.77 | $13.20 | $13.51 | $13.42 | 2,197,199 |
| 2022-03-30 | $14.60 | $14.60 | $13.86 | $13.92 | $13.82 | 996,191 |
| 2022-03-29 | $14.10 | $14.87 | $14.05 | $14.76 | $14.66 | 1,404,693 |
| 2022-03-28 | $13.50 | $13.95 | $13.27 | $13.88 | $13.78 | 1,428,532 |
| 2022-03-25 | $13.62 | $13.70 | $13.43 | $13.69 | $13.60 | 718,660 |
| 2022-03-24 | $13.65 | $13.83 | $13.51 | $13.55 | $13.46 | 1,073,176 |
| 2022-03-23 | $13.79 | $13.81 | $13.47 | $13.54 | $13.45 | 861,393 |
| 2022-03-22 | $13.97 | $14.22 | $13.55 | $13.88 | $13.78 | 1,341,021 |
| 2022-03-21 | $13.94 | $14.02 | $13.54 | $13.71 | $13.62 | 1,496,300 |
| 2022-03-18 | $14.21 | $14.43 | $13.54 | $13.77 | $13.68 | 2,349,872 |
| 2022-03-17 | $12.65 | $13.89 | $12.23 | $13.76 | $13.67 | 2,037,099 |
| 2022-03-16 | $12.68 | $13.40 | $12.47 | $12.85 | $12.76 | 2,054,726 |
| 2022-03-15 | $12.16 | $12.57 | $12.14 | $12.51 | $12.42 | 1,031,848 |
| 2022-03-14 | $12.49 | $12.70 | $12.23 | $12.33 | $12.25 | 1,297,895 |
| 2022-03-11 | $12.71 | $12.82 | $12.22 | $12.40 | $12.31 | 782,604 |
| 2022-03-10 | $12.32 | $12.85 | $12.27 | $12.71 | $12.62 | 813,995 |
| 2022-03-09 | $12.62 | $13.00 | $12.58 | $12.64 | $12.55 | 1,495,632 |
| 2022-03-08 | $11.30 | $12.65 | $11.25 | $12.21 | $12.13 | 1,900,090 |
| 2022-03-07 | $12.36 | $12.46 | $11.24 | $11.28 | $11.20 | 1,646,155 |
| 2022-03-04 | $12.76 | $12.83 | $12.14 | $12.35 | $12.27 | 1,505,260 |
| 2022-03-03 | $13.22 | $13.25 | $12.69 | $12.97 | $12.88 | 924,201 |
| 2022-03-02 | $12.32 | $13.48 | $12.32 | $13.34 | $13.25 | 1,391,823 |
| 2022-03-01 | $13.04 | $13.21 | $12.06 | $12.20 | $12.12 | 1,158,904 |
| 2022-02-28 | $13.34 | $13.51 | $12.87 | $13.05 | $12.96 | 1,515,582 |
| 2022-02-25 | $13.04 | $13.47 | $12.84 | $13.45 | $13.36 | 1,411,492 |
| 2022-02-24 | $12.02 | $13.43 | $11.90 | $13.36 | $13.27 | 1,696,405 |
| 2022-02-23 | $12.84 | $12.84 | $12.39 | $12.47 | $12.38 | 1,057,408 |
| 2022-02-22 | $13.65 | $13.83 | $12.65 | $12.71 | $12.62 | 1,429,003 |
| 2022-02-18 | $13.31 | $13.89 | $13.26 | $13.73 | $13.64 | 1,335,064 |
| 2022-02-17 | $13.64 | $13.83 | $13.36 | $13.46 | $13.37 | 1,306,489 |
| 2022-02-16 | $13.50 | $13.81 | $13.50 | $13.72 | $13.63 | 2,145,680 |
| 2022-02-15 | $12.93 | $13.62 | $12.92 | $13.58 | $13.49 | 879,103 |
| 2022-02-14 | $12.92 | $13.15 | $12.63 | $12.73 | $12.64 | 768,721 |
| 2022-02-11 | $12.89 | $13.18 | $12.59 | $12.72 | $12.63 | 1,003,274 |
| 2022-02-10 | $12.62 | $13.36 | $12.62 | $12.98 | $12.89 | 1,043,817 |
| 2022-02-09 | $12.75 | $13.00 | $12.70 | $12.99 | $12.90 | 1,047,587 |
| 2022-02-08 | $12.24 | $12.93 | $12.24 | $12.65 | $12.56 | 695,106 |
| 2022-02-07 | $12.17 | $12.64 | $11.99 | $12.28 | $12.20 | 868,278 |
| 2022-02-04 | $12.20 | $12.42 | $11.65 | $12.18 | $12.10 | 1,336,525 |
| 2022-02-03 | $12.50 | $12.82 | $12.18 | $12.24 | $12.16 | 1,550,430 |
| 2022-02-02 | $13.22 | $13.40 | $12.37 | $12.66 | $12.57 | 1,395,394 |
| 2022-02-01 | $13.15 | $13.40 | $12.88 | $13.12 | $13.03 | 581,489 |
| 2022-01-31 | $12.58 | $13.18 | $12.58 | $13.17 | $13.08 | 892,925 |
| 2022-01-28 | $12.80 | $12.93 | $12.22 | $12.79 | $12.70 | 783,599 |
| 2022-01-27 | $13.01 | $13.63 | $12.77 | $12.91 | $12.82 | 1,043,719 |
| 2022-01-26 | $13.85 | $13.88 | $12.68 | $12.80 | $12.71 | 1,363,667 |
| 2022-01-25 | $13.16 | $13.74 | $12.85 | $13.45 | $13.36 | 1,494,403 |
| 2022-01-24 | $11.96 | $13.64 | $11.80 | $13.52 | $13.43 | 1,885,057 |
| 2022-01-21 | $12.15 | $12.83 | $11.95 | $12.27 | $12.19 | 1,960,428 |
| 2022-01-20 | $13.45 | $13.72 | $12.41 | $12.44 | $12.35 | 1,036,896 |
| 2022-01-19 | $13.53 | $13.76 | $13.28 | $13.40 | $13.31 | 931,591 |
| 2022-01-18 | $12.98 | $13.52 | $12.90 | $13.38 | $13.29 | 1,811,379 |
| 2022-01-14 | $13.76 | $14.18 | $13.38 | $13.82 | $13.73 | 884,236 |
| 2022-01-13 | $14.43 | $14.63 | $14.02 | $14.10 | $14.00 | 859,566 |
| 2022-01-12 | $14.40 | $14.66 | $13.91 | $14.17 | $14.07 | 917,589 |
| 2022-01-11 | $13.82 | $14.48 | $13.59 | $14.32 | $14.22 | 1,606,252 |
| 2022-01-10 | $13.69 | $13.69 | $12.73 | $13.68 | $13.59 | 1,919,402 |
| 2022-01-07 | $14.17 | $14.22 | $13.61 | $13.96 | $13.86 | 1,375,831 |
| 2022-01-06 | $14.23 | $14.77 | $13.98 | $14.53 | $14.43 | 885,195 |
| 2022-01-05 | $14.82 | $14.89 | $14.10 | $14.23 | $14.13 | 1,145,132 |
| 2022-01-04 | $14.74 | $14.99 | $14.52 | $14.82 | $14.72 | 786,768 |
| 2022-01-03 | $14.22 | $15.12 | $14.22 | $14.58 | $14.48 | 1,053,747 |
| 2021-12-31 | $14.62 | $14.80 | $14.20 | $14.21 | $14.11 | 1,070,005 |
| 2021-12-30 | $14.42 | $14.79 | $14.42 | $14.57 | $14.47 | 1,264,897 |
| 2021-12-29 | $14.32 | $14.74 | $14.25 | $14.56 | $14.46 | 943,205 |
| 2021-12-28 | $14.35 | $14.76 | $14.23 | $14.24 | $14.14 | 1,031,184 |
| 2021-12-27 | $14.45 | $14.68 | $14.25 | $14.48 | $14.38 | 721,492 |
| 2021-12-23 | $14.47 | $14.64 | $14.11 | $14.50 | $14.40 | 708,039 |
| 2021-12-22 | $14.16 | $14.40 | $13.99 | $14.26 | $14.16 | 583,391 |
| 2021-12-21 | $13.51 | $14.25 | $13.41 | $14.24 | $14.14 | 1,532,334 |
| 2021-12-20 | $13.45 | $13.48 | $12.61 | $13.20 | $13.11 | 1,887,764 |
| 2021-12-17 | $13.61 | $13.93 | $13.16 | $13.91 | $13.81 | 2,365,255 |
| 2021-12-16 | $14.41 | $14.44 | $13.49 | $13.65 | $13.56 | 1,756,520 |
| 2021-12-15 | $14.22 | $14.22 | $13.40 | $14.14 | $14.04 | 1,371,626 |
| 2021-12-14 | $13.78 | $14.40 | $13.46 | $14.27 | $14.17 | 1,349,717 |
| 2021-12-13 | $14.22 | $14.52 | $13.42 | $13.90 | $13.80 | 2,101,553 |
| 2021-12-10 | $15.08 | $15.20 | $14.23 | $14.41 | $14.31 | 1,409,656 |
| 2021-12-09 | $14.92 | $15.48 | $14.63 | $14.83 | $14.73 | 1,416,116 |
| 2021-12-08 | $15.80 | $16.06 | $14.93 | $15.01 | $14.91 | 2,105,833 |
| 2021-12-07 | $13.95 | $16.20 | $13.36 | $15.45 | $15.34 | 4,428,985 |
| 2021-12-06 | $13.70 | $14.03 | $13.38 | $13.50 | $13.41 | 2,665,219 |
| 2021-12-03 | $14.00 | $14.19 | $13.16 | $13.43 | $13.34 | 1,497,590 |
| 2021-12-02 | $13.20 | $14.11 | $13.19 | $13.94 | $13.84 | 1,434,800 |
| 2021-12-01 | $14.46 | $14.80 | $13.17 | $13.19 | $13.10 | 1,324,772 |
| 2021-11-30 | $14.40 | $14.61 | $13.45 | $13.68 | $13.59 | 1,393,198 |
| 2021-11-29 | $15.67 | $15.85 | $14.58 | $14.66 | $14.56 | 1,861,871 |
| 2021-11-26 | $15.41 | $15.78 | $14.55 | $15.08 | $14.98 | 1,200,703 |
| 2021-11-24 | $16.75 | $16.97 | $16.00 | $16.39 | $16.28 | 1,392,461 |
| 2021-11-23 | $16.68 | $17.42 | $16.44 | $17.34 | $17.22 | 1,370,333 |
| 2021-11-22 | $15.93 | $17.12 | $15.86 | $16.91 | $16.79 | 1,377,185 |
| 2021-11-19 | $16.57 | $16.77 | $15.63 | $15.65 | $15.54 | 1,532,185 |
| 2021-11-18 | $16.48 | $16.98 | $16.17 | $16.94 | $16.82 | 1,376,457 |
| 2021-11-17 | $16.25 | $16.59 | $15.95 | $16.12 | $16.01 | 1,059,336 |
| 2021-11-16 | $15.74 | $16.31 | $15.55 | $16.29 | $16.18 | 1,081,231 |
| 2021-11-15 | $15.23 | $16.10 | $15.00 | $15.87 | $15.76 | 1,541,628 |
| 2021-11-12 | $15.04 | $15.18 | $14.91 | $14.98 | $14.88 | 759,939 |
| 2021-11-11 | $14.63 | $14.98 | $14.49 | $14.90 | $14.80 | 683,118 |
| 2021-11-10 | $14.94 | $15.02 | $14.42 | $14.48 | $14.38 | 652,776 |
| 2021-11-09 | $14.69 | $15.13 | $14.56 | $15.12 | $15.02 | 633,542 |
| 2021-11-08 | $15.00 | $15.07 | $14.67 | $14.76 | $14.66 | 722,548 |
| 2021-11-05 | $15.32 | $15.81 | $14.90 | $14.96 | $14.86 | 1,094,113 |
| 2021-11-04 | $14.86 | $15.00 | $14.49 | $14.85 | $14.75 | 1,437,836 |
| 2021-11-03 | $14.14 | $15.28 | $14.14 | $14.89 | $14.79 | 1,515,945 |
| 2021-11-02 | $13.97 | $14.07 | $13.70 | $14.06 | $13.96 | 954,291 |
| 2021-11-01 | $13.65 | $14.21 | $13.55 | $13.95 | $13.85 | 1,479,926 |
| 2021-10-29 | $13.38 | $13.59 | $13.20 | $13.53 | $13.44 | 1,007,281 |
| 2021-10-28 | $13.02 | $13.44 | $13.02 | $13.33 | $13.24 | 1,070,227 |
| 2021-10-27 | $13.17 | $13.19 | $12.91 | $12.97 | $12.88 | 644,207 |
| 2021-10-26 | $13.68 | $13.74 | $13.21 | $13.21 | $13.12 | 708,862 |
| 2021-10-25 | $13.38 | $13.82 | $13.29 | $13.70 | $13.61 | 866,358 |
| 2021-10-22 | $13.42 | $13.42 | $13.03 | $13.38 | $13.29 | 704,959 |
| 2021-10-21 | $13.06 | $13.50 | $13.06 | $13.50 | $13.41 | 1,218,272 |
| 2021-10-20 | $12.79 | $13.36 | $12.72 | $13.03 | $12.94 | 766,634 |
| 2021-10-19 | $13.44 | $13.47 | $12.77 | $12.87 | $12.78 | 807,077 |
| 2021-10-18 | $13.01 | $13.47 | $12.82 | $13.36 | $13.27 | 992,639 |
| 2021-10-15 | $13.63 | $13.78 | $13.10 | $13.13 | $13.04 | 699,265 |
| 2021-10-14 | $13.25 | $13.46 | $13.00 | $13.27 | $13.18 | 1,177,693 |
| 2021-10-13 | $13.08 | $13.13 | $12.77 | $12.98 | $12.89 | 689,071 |
| 2021-10-12 | $12.60 | $13.04 | $12.45 | $13.03 | $12.94 | 1,165,555 |
| 2021-10-11 | $13.57 | $13.71 | $12.49 | $12.51 | $12.42 | 1,753,210 |
| 2021-10-08 | $13.97 | $14.07 | $13.65 | $13.72 | $13.63 | 1,038,791 |
| 2021-10-07 | $13.83 | $14.23 | $13.82 | $14.05 | $13.95 | 970,847 |
| 2021-10-06 | $14.20 | $14.53 | $13.62 | $13.68 | $13.59 | 1,241,963 |
| 2021-10-05 | $14.84 | $15.17 | $14.35 | $14.47 | $14.37 | 1,340,253 |
| 2021-10-04 | $14.37 | $14.64 | $14.01 | $14.29 | $14.19 | 1,211,206 |
| 2021-10-01 | $14.07 | $14.55 | $13.74 | $14.45 | $14.35 | 1,424,208 |
| 2021-09-30 | $15.01 | $15.01 | $13.82 | $13.93 | $13.83 | 2,573,522 |
| 2021-09-29 | $15.55 | $15.62 | $14.92 | $15.09 | $14.99 | 1,534,199 |
| 2021-09-28 | $15.27 | $15.64 | $15.16 | $15.41 | $15.30 | 1,699,797 |
| 2021-09-27 | $13.89 | $15.51 | $13.89 | $15.37 | $15.26 | 3,674,472 |
| 2021-09-24 | $14.04 | $14.08 | $13.58 | $13.82 | $13.73 | 1,509,351 |
| 2021-09-23 | $14.02 | $14.47 | $14.02 | $14.08 | $13.98 | 1,100,517 |
| 2021-09-22 | $13.70 | $14.24 | $13.67 | $13.97 | $13.87 | 1,065,529 |
| 2021-09-21 | $13.71 | $14.54 | $13.54 | $13.67 | $13.58 | 1,847,925 |
| 2021-09-20 | $13.15 | $13.39 | $12.89 | $13.26 | $13.17 | 1,784,857 |
| 2021-09-17 | $12.85 | $13.07 | $12.74 | $12.84 | $12.75 | 2,849,977 |
| 2021-09-16 | $12.60 | $12.88 | $12.55 | $12.79 | $12.70 | 1,995,939 |
| 2021-09-15 | $11.96 | $12.70 | $11.76 | $12.67 | $12.58 | 1,882,155 |
| 2021-09-14 | $12.36 | $12.36 | $11.77 | $11.99 | $11.91 | 1,445,030 |
| 2021-09-13 | $12.53 | $12.66 | $12.07 | $12.21 | $12.13 | 1,547,306 |
| 2021-09-10 | $12.94 | $13.10 | $12.37 | $12.38 | $12.30 | 1,015,593 |
| 2021-09-09 | $12.83 | $13.22 | $12.63 | $12.90 | $12.81 | 940,365 |
| 2021-09-08 | $13.23 | $13.26 | $12.74 | $12.85 | $12.76 | 1,177,860 |
| 2021-09-07 | $13.89 | $13.96 | $13.22 | $13.22 | $13.13 | 1,599,332 |
| 2021-09-03 | $13.88 | $14.05 | $13.55 | $13.84 | $13.75 | 1,307,965 |
| 2021-09-02 | $14.01 | $14.20 | $13.60 | $13.88 | $13.78 | 1,831,063 |
| 2021-09-01 | $14.47 | $14.71 | $14.02 | $14.06 | $13.96 | 1,696,636 |
| 2021-08-31 | $16.34 | $16.34 | $13.95 | $14.50 | $14.40 | 4,307,823 |
| 2021-08-30 | $16.40 | $16.48 | $15.72 | $15.81 | $15.70 | 1,616,059 |
| 2021-08-27 | $15.88 | $16.32 | $15.71 | $16.21 | $16.10 | 1,029,290 |
| 2021-08-26 | $15.76 | $15.89 | $15.11 | $15.71 | $15.60 | 1,128,758 |
| 2021-08-25 | $16.12 | $16.27 | $15.82 | $15.98 | $15.87 | 783,424 |
| 2021-08-24 | $15.83 | $16.24 | $15.73 | $16.12 | $16.01 | 895,422 |
| 2021-08-23 | $15.36 | $15.71 | $15.21 | $15.54 | $15.43 | 939,696 |
| 2021-08-20 | $14.14 | $15.13 | $14.14 | $15.13 | $15.03 | 999,573 |
| 2021-08-19 | $13.55 | $14.32 | $13.54 | $14.19 | $14.09 | 988,828 |
| 2021-08-18 | $13.61 | $14.37 | $13.58 | $13.96 | $13.86 | 1,080,079 |
| 2021-08-17 | $14.25 | $14.39 | $13.66 | $13.71 | $13.62 | 897,461 |
| 2021-08-16 | $14.43 | $14.77 | $14.23 | $14.58 | $14.48 | 886,148 |
| 2021-08-13 | $14.93 | $15.12 | $14.53 | $14.66 | $14.56 | 642,414 |
| 2021-08-12 | $15.35 | $15.59 | $14.75 | $15.05 | $14.95 | 775,451 |
| 2021-08-11 | $15.19 | $15.35 | $14.85 | $15.34 | $15.23 | 848,380 |
| 2021-08-10 | $14.31 | $15.41 | $14.20 | $15.21 | $15.11 | 1,098,391 |
| 2021-08-09 | $14.43 | $14.43 | $13.79 | $14.19 | $14.09 | 831,471 |
| 2021-08-06 | $14.10 | $14.52 | $13.61 | $14.51 | $14.41 | 1,583,716 |
| 2021-08-05 | $13.30 | $13.96 | $13.29 | $13.86 | $13.76 | 1,913,826 |
| 2021-08-04 | $14.38 | $14.57 | $13.27 | $13.28 | $13.19 | 1,516,325 |
| 2021-08-03 | $14.84 | $14.95 | $14.04 | $14.74 | $14.64 | 829,753 |
| 2021-08-02 | $14.57 | $15.09 | $14.42 | $14.69 | $14.59 | 1,207,786 |
| 2021-07-30 | $13.96 | $14.70 | $13.96 | $14.57 | $14.47 | 1,505,918 |
| 2021-07-29 | $14.00 | $14.60 | $13.94 | $14.22 | $14.12 | 1,629,156 |
| 2021-07-28 | $14.20 | $14.52 | $13.75 | $13.76 | $13.67 | 870,601 |
| 2021-07-27 | $14.52 | $14.55 | $13.74 | $14.07 | $13.97 | 721,291 |
| 2021-07-26 | $14.54 | $14.93 | $14.38 | $14.60 | $14.50 | 629,772 |
| 2021-07-23 | $14.58 | $14.61 | $14.17 | $14.39 | $14.29 | 841,340 |
| 2021-07-22 | $14.73 | $14.83 | $14.18 | $14.33 | $14.23 | 936,978 |
| 2021-07-21 | $14.08 | $14.84 | $13.92 | $14.83 | $14.73 | 1,376,508 |
| 2021-07-20 | $13.59 | $14.09 | $13.34 | $13.85 | $13.75 | 1,832,357 |
| 2021-07-19 | $13.57 | $14.16 | $13.28 | $13.62 | $13.53 | 2,957,930 |
| 2021-07-16 | $15.25 | $15.35 | $14.26 | $14.29 | $14.19 | 1,025,314 |
| 2021-07-15 | $15.51 | $15.53 | $14.45 | $14.90 | $14.80 | 1,414,014 |
| 2021-07-14 | $16.00 | $16.40 | $15.59 | $15.60 | $15.49 | 1,049,013 |
| 2021-07-13 | $16.01 | $16.22 | $15.78 | $15.89 | $15.78 | 1,111,945 |
| 2021-07-12 | $15.74 | $16.32 | $15.56 | $16.28 | $16.17 | 782,200 |
| 2021-07-09 | $15.23 | $16.09 | $15.14 | $16.06 | $15.95 | 1,212,381 |
| 2021-07-08 | $14.37 | $15.05 | $14.10 | $14.85 | $14.75 | 820,510 |
| 2021-07-07 | $15.61 | $15.81 | $14.83 | $15.00 | $14.90 | 1,117,705 |
| 2021-07-06 | $16.29 | $16.30 | $15.46 | $15.80 | $15.69 | 1,210,535 |
| 2021-07-02 | $17.00 | $17.00 | $16.31 | $16.38 | $16.27 | 752,214 |
| 2021-07-01 | $16.90 | $17.31 | $16.65 | $17.01 | $16.89 | 897,145 |
| 2021-06-30 | $16.20 | $16.75 | $16.12 | $16.55 | $16.44 | 1,354,776 |
| 2021-06-29 | $16.65 | $16.84 | $16.28 | $16.28 | $16.17 | 826,002 |
| 2021-06-28 | $17.41 | $17.47 | $16.50 | $16.61 | $16.50 | 1,190,528 |
| 2021-06-25 | $17.60 | $18.30 | $17.42 | $17.61 | $17.49 | 4,738,646 |
| 2021-06-24 | $17.40 | $17.56 | $17.09 | $17.42 | $17.30 | 868,054 |
| 2021-06-23 | $17.14 | $17.36 | $16.81 | $17.17 | $17.05 | 960,175 |
| 2021-06-22 | $16.66 | $17.04 | $16.25 | $16.98 | $16.86 | 928,402 |
| 2021-06-21 | $15.94 | $16.68 | $15.76 | $16.67 | $16.56 | 952,608 |
| 2021-06-18 | $15.63 | $16.22 | $15.51 | $15.58 | $15.47 | 1,422,995 |
| 2021-06-17 | $16.70 | $16.82 | $15.80 | $16.04 | $15.93 | 1,101,008 |
| 2021-06-16 | $16.47 | $16.74 | $16.08 | $16.72 | $16.61 | 778,337 |
| 2021-06-15 | $16.73 | $16.74 | $16.12 | $16.53 | $16.42 | 1,381,855 |
| 2021-06-14 | $17.00 | $17.25 | $16.43 | $16.71 | $16.60 | 1,347,195 |
| 2021-06-11 | $16.88 | $17.19 | $16.78 | $16.97 | $16.85 | 794,802 |
| 2021-06-10 | $17.25 | $17.45 | $16.71 | $16.73 | $16.62 | 928,557 |
| 2021-06-09 | $17.23 | $17.36 | $17.02 | $17.21 | $17.09 | 948,679 |
| 2021-06-08 | $16.81 | $17.49 | $16.68 | $17.32 | $17.20 | 1,388,816 |
| 2021-06-07 | $16.18 | $16.80 | $16.11 | $16.77 | $16.65 | 1,853,700 |
| 2021-06-04 | $16.89 | $16.91 | $16.05 | $16.08 | $15.97 | 2,674,680 |
| 2021-06-03 | $17.01 | $17.19 | $16.51 | $16.82 | $16.70 | 1,558,877 |
| 2021-06-02 | $17.78 | $17.86 | $16.63 | $17.08 | $16.96 | 2,452,611 |
| 2021-06-01 | $17.77 | $18.00 | $17.43 | $17.75 | $17.63 | 1,282,096 |
| 2021-05-28 | $18.83 | $18.83 | $17.28 | $17.49 | $17.37 | 1,910,102 |
| 2021-05-27 | $18.92 | $19.39 | $17.76 | $18.61 | $18.48 | 2,543,413 |
| 2021-05-26 | $18.31 | $19.49 | $18.30 | $19.43 | $19.30 | 1,672,791 |
| 2021-05-25 | $18.64 | $18.94 | $17.99 | $18.09 | $17.97 | 1,075,746 |
| 2021-05-24 | $18.42 | $18.64 | $18.03 | $18.34 | $18.21 | 1,179,433 |
| 2021-05-21 | $18.60 | $18.60 | $18.17 | $18.23 | $18.10 | 715,458 |
| 2021-05-20 | $18.69 | $18.69 | $17.70 | $18.19 | $18.07 | 1,220,392 |
| 2021-05-19 | $18.54 | $18.67 | $17.75 | $18.48 | $18.35 | 1,322,163 |
| 2021-05-18 | $20.11 | $20.48 | $18.94 | $19.04 | $18.91 | 1,120,108 |
| 2021-05-17 | $19.69 | $20.35 | $19.64 | $20.09 | $19.95 | 1,717,297 |
| 2021-05-14 | $18.96 | $20.04 | $18.82 | $19.74 | $19.60 | 1,457,740 |
| 2021-05-13 | $17.64 | $18.90 | $17.51 | $18.62 | $18.49 | 1,511,953 |
| 2021-05-12 | $18.31 | $18.84 | $17.25 | $17.39 | $17.27 | 841,564 |
| 2021-05-11 | $17.99 | $18.57 | $17.45 | $18.37 | $18.24 | 891,161 |
| 2021-05-10 | $19.38 | $19.93 | $18.50 | $18.51 | $18.38 | 1,069,184 |
| 2021-05-07 | $18.92 | $19.40 | $18.38 | $19.35 | $19.22 | 974,181 |
| 2021-05-06 | $19.37 | $19.44 | $18.59 | $19.08 | $18.95 | 866,908 |
| 2021-05-05 | $18.91 | $19.69 | $18.91 | $19.27 | $19.14 | 1,239,163 |
| 2021-05-04 | $18.50 | $18.85 | $17.97 | $18.78 | $18.65 | 874,422 |
| 2021-05-03 | $17.79 | $18.78 | $17.75 | $18.63 | $18.50 | 1,301,939 |
| 2021-04-30 | $17.85 | $18.27 | $17.52 | $17.70 | $17.58 | 909,607 |
| 2021-04-29 | $18.76 | $18.76 | $17.92 | $17.99 | $17.87 | 763,577 |
| 2021-04-28 | $18.11 | $18.73 | $18.00 | $18.48 | $18.35 | 853,621 |
| 2021-04-27 | $17.39 | $18.64 | $17.30 | $18.27 | $18.14 | 1,231,735 |
| 2021-04-26 | $17.64 | $18.00 | $17.05 | $17.29 | $17.17 | 800,144 |
| 2021-04-23 | $16.96 | $17.64 | $16.80 | $17.52 | $17.40 | 817,314 |
| 2021-04-22 | $17.16 | $17.54 | $16.64 | $16.91 | $16.79 | 1,335,612 |
| 2021-04-21 | $16.50 | $16.92 | $16.20 | $16.90 | $16.78 | 745,634 |
| 2021-04-20 | $16.51 | $16.58 | $15.71 | $16.48 | $16.37 | 1,644,475 |
| 2021-04-19 | $17.20 | $17.37 | $16.59 | $16.65 | $16.54 | 1,178,130 |
| 2021-04-16 | $17.55 | $17.76 | $17.16 | $17.16 | $17.04 | 956,679 |
| 2021-04-15 | $17.86 | $18.16 | $17.18 | $17.40 | $17.28 | 994,752 |
| 2021-04-14 | $17.00 | $17.95 | $16.99 | $17.71 | $17.59 | 1,115,890 |
| 2021-04-13 | $17.84 | $18.00 | $16.72 | $17.08 | $16.96 | 1,229,181 |
| 2021-04-12 | $17.33 | $18.04 | $17.01 | $17.86 | $17.74 | 838,846 |
| 2021-04-09 | $17.41 | $17.69 | $17.15 | $17.45 | $17.33 | 922,995 |
| 2021-04-08 | $17.42 | $17.55 | $16.92 | $17.49 | $17.37 | 638,778 |
| 2021-04-07 | $18.00 | $18.21 | $17.58 | $17.63 | $17.51 | 796,179 |
| 2021-04-06 | $17.45 | $18.45 | $17.29 | $17.93 | $17.81 | 1,403,218 |
| 2021-04-05 | $17.14 | $17.61 | $16.93 | $17.34 | $17.22 | 1,108,493 |
| 2021-04-01 | $17.68 | $17.97 | $16.87 | $16.98 | $16.86 | 1,133,663 |
| 2021-03-31 | $17.28 | $17.77 | $16.92 | $17.40 | $17.28 | 1,856,641 |
| 2021-03-30 | $16.00 | $17.42 | $15.96 | $17.25 | $17.13 | 2,027,900 |
| 2021-03-29 | $16.37 | $17.97 | $15.96 | $15.96 | $15.85 | 3,151,241 |
| 2021-03-26 | $15.36 | $15.78 | $15.09 | $15.75 | $15.64 | 1,266,467 |
| 2021-03-25 | $13.79 | $15.56 | $13.03 | $15.36 | $15.25 | 2,161,301 |
| 2021-03-24 | $15.38 | $15.48 | $13.42 | $14.26 | $14.16 | 4,196,150 |
| 2021-03-23 | $15.40 | $15.74 | $14.95 | $15.38 | $15.27 | 1,759,497 |
| 2021-03-22 | $16.54 | $16.75 | $15.48 | $15.67 | $15.56 | 1,362,960 |
| 2021-03-19 | $16.04 | $16.62 | $15.67 | $16.39 | $16.28 | 2,672,465 |
| 2021-03-18 | $16.33 | $17.15 | $15.86 | $16.02 | $15.91 | 1,474,161 |
| 2021-03-17 | $15.74 | $16.66 | $15.20 | $16.42 | $16.31 | 1,767,370 |
| 2021-03-16 | $15.30 | $15.98 | $14.50 | $15.56 | $15.45 | 2,675,393 |
| 2021-03-15 | $15.27 | $16.27 | $15.27 | $15.90 | $15.79 | 2,003,188 |
| 2021-03-12 | $14.56 | $15.79 | $14.44 | $15.36 | $15.25 | 1,997,269 |
| 2021-03-11 | $15.14 | $15.29 | $14.21 | $14.41 | $14.31 | 2,151,380 |
| 2021-03-10 | $15.25 | $15.65 | $14.74 | $14.95 | $14.85 | 2,819,628 |
| 2021-03-09 | $14.89 | $15.53 | $14.40 | $15.25 | $15.15 | 2,827,230 |
| 2021-03-08 | $13.43 | $14.76 | $13.26 | $14.59 | $14.49 | 1,828,597 |
| 2021-03-05 | $13.42 | $13.60 | $12.19 | $13.24 | $13.15 | 1,428,185 |
| 2021-03-04 | $13.46 | $14.00 | $12.31 | $13.10 | $13.01 | 1,733,546 |
| 2021-03-03 | $13.58 | $13.75 | $13.12 | $13.49 | $13.40 | 1,102,686 |
| 2021-03-02 | $13.29 | $13.79 | $13.11 | $13.39 | $13.30 | 1,089,714 |
| 2021-03-01 | $12.94 | $13.76 | $12.83 | $13.36 | $13.27 | 1,899,897 |
| 2021-02-26 | $12.57 | $12.83 | $11.77 | $12.49 | $12.40 | 1,994,871 |
| 2021-02-25 | $13.18 | $13.66 | $12.65 | $12.75 | $12.66 | 1,813,943 |
| 2021-02-24 | $12.15 | $12.99 | $11.99 | $12.99 | $12.90 | 1,572,769 |
| 2021-02-23 | $11.96 | $12.25 | $11.40 | $12.04 | $11.96 | 1,366,768 |
| 2021-02-22 | $12.40 | $12.96 | $12.21 | $12.21 | $12.13 | 1,646,016 |
| 2021-02-19 | $12.66 | $12.88 | $12.24 | $12.26 | $12.18 | 1,883,594 |
| 2021-02-18 | $12.62 | $12.67 | $12.17 | $12.59 | $12.50 | 1,640,414 |
| 2021-02-17 | $12.58 | $13.01 | $12.18 | $12.69 | $12.60 | 1,094,017 |
| 2021-02-16 | $12.29 | $12.67 | $11.88 | $12.64 | $12.55 | 1,601,535 |
| 2021-02-12 | $12.01 | $12.32 | $11.92 | $12.20 | $12.12 | 878,331 |
| 2021-02-11 | $12.09 | $12.40 | $11.69 | $12.22 | $12.14 | 1,143,352 |
| 2021-02-10 | $12.38 | $12.57 | $11.96 | $12.09 | $12.01 | 1,632,137 |
| 2021-02-09 | $12.65 | $12.71 | $12.17 | $12.31 | $12.23 | 1,147,360 |
| 2021-02-08 | $12.84 | $13.31 | $12.50 | $12.66 | $12.57 | 1,533,645 |
| 2021-02-05 | $12.50 | $12.80 | $12.08 | $12.73 | $12.64 | 1,603,260 |
| 2021-02-04 | $12.05 | $12.95 | $11.97 | $12.39 | $12.31 | 1,717,324 |
| 2021-02-03 | $12.01 | $12.31 | $11.65 | $12.01 | $11.93 | 2,166,346 |
| 2021-02-02 | $12.41 | $12.56 | $11.94 | $11.97 | $11.89 | 2,066,517 |
| 2021-02-01 | $12.25 | $12.53 | $11.64 | $12.20 | $12.12 | 2,690,568 |
| 2021-01-29 | $12.64 | $13.46 | $11.80 | $12.25 | $12.17 | 4,095,015 |
| 2021-01-28 | $11.42 | $12.94 | $10.57 | $12.24 | $12.16 | 5,782,579 |
| 2021-01-27 | $11.17 | $11.89 | $10.27 | $11.34 | $11.26 | 5,697,395 |
| 2021-01-26 | $12.01 | $12.13 | $10.90 | $11.16 | $11.08 | 3,093,815 |
| 2021-01-25 | $11.12 | $14.11 | $11.12 | $11.81 | $11.73 | 8,749,089 |
| 2021-01-22 | $9.17 | $9.50 | $9.01 | $9.50 | $9.43 | 1,172,496 |
| 2021-01-21 | $9.11 | $9.45 | $9.01 | $9.30 | $9.24 | 1,773,480 |
| 2021-01-20 | $9.18 | $9.37 | $8.98 | $8.99 | $8.93 | 1,058,518 |
| 2021-01-19 | $9.90 | $10.05 | $9.15 | $9.22 | $9.16 | 1,361,526 |
| 2021-01-15 | $9.90 | $10.06 | $9.25 | $9.36 | $9.30 | 2,285,077 |
| 2021-01-14 | $9.05 | $10.37 | $8.93 | $10.17 | $10.10 | 2,225,890 |
| 2021-01-13 | $9.08 | $9.22 | $8.78 | $8.93 | $8.87 | 1,088,846 |
| 2021-01-12 | $9.12 | $9.39 | $8.89 | $9.21 | $9.15 | 1,564,003 |
| 2021-01-11 | $8.08 | $9.19 | $8.03 | $9.18 | $9.12 | 1,903,027 |
| 2021-01-08 | $8.20 | $8.28 | $7.93 | $8.25 | $8.19 | 1,459,932 |
| 2021-01-07 | $8.45 | $8.50 | $7.93 | $8.05 | $7.99 | 1,459,063 |
| 2021-01-06 | $7.84 | $8.48 | $7.79 | $8.39 | $8.33 | 2,436,964 |
| 2021-01-05 | $7.18 | $7.67 | $7.18 | $7.55 | $7.50 | 1,483,507 |
| 2021-01-04 | $7.73 | $7.77 | $7.09 | $7.19 | $7.14 | 1,848,512 |
| 2020-12-31 | $7.58 | $7.77 | $7.46 | $7.65 | $7.60 | 1,072,948 |
| 2020-12-30 | $7.69 | $7.99 | $7.65 | $7.67 | $7.62 | 1,263,481 |
| 2020-12-29 | $7.82 | $7.93 | $7.56 | $7.65 | $7.60 | 1,651,870 |
| 2020-12-28 | $7.22 | $8.24 | $7.13 | $7.87 | $7.82 | 2,643,700 |
| 2020-12-24 | $7.34 | $7.34 | $7.08 | $7.14 | $7.09 | 656,461 |
| 2020-12-23 | $7.06 | $7.31 | $7.01 | $7.26 | $7.21 | 1,801,719 |
| 2020-12-22 | $7.01 | $7.10 | $6.87 | $7.03 | $6.98 | 1,548,886 |
| 2020-12-21 | $6.95 | $7.16 | $6.87 | $6.96 | $6.91 | 1,664,624 |
| 2020-12-18 | $7.44 | $7.46 | $7.06 | $7.22 | $7.17 | 2,346,548 |
| 2020-12-17 | $7.33 | $7.53 | $7.21 | $7.50 | $7.45 | 1,014,656 |
| 2020-12-16 | $7.48 | $7.68 | $7.15 | $7.28 | $7.23 | 2,137,359 |
| 2020-12-15 | $7.14 | $7.46 | $6.94 | $7.46 | $7.41 | 1,882,201 |
| 2020-12-14 | $7.38 | $7.44 | $7.03 | $7.08 | $7.03 | 2,242,807 |
| 2020-12-11 | $7.12 | $7.50 | $7.04 | $7.16 | $7.11 | 3,046,553 |
| 2020-12-10 | $7.81 | $7.91 | $7.20 | $7.32 | $7.27 | 3,557,528 |
| 2020-12-09 | $8.65 | $8.65 | $7.72 | $7.90 | $7.85 | 3,371,755 |
| 2020-12-08 | $8.22 | $8.93 | $8.15 | $8.61 | $8.55 | 2,947,902 |
| 2020-12-07 | $8.70 | $8.75 | $8.20 | $8.22 | $8.16 | 1,578,757 |
| 2020-12-04 | $8.48 | $8.85 | $8.40 | $8.73 | $8.67 | 1,760,393 |
| 2020-12-03 | $8.49 | $8.69 | $8.33 | $8.35 | $8.29 | 2,306,040 |
| 2020-12-02 | $8.00 | $8.42 | $7.83 | $8.34 | $8.28 | 1,797,087 |
| 2020-12-01 | $8.17 | $8.43 | $7.92 | $8.09 | $8.03 | 1,696,875 |
| 2020-11-30 | $8.18 | $8.21 | $7.81 | $7.90 | $7.85 | 2,559,058 |
| 2020-11-27 | $8.69 | $8.70 | $8.14 | $8.29 | $8.23 | 1,287,753 |
| 2020-11-25 | $8.80 | $8.88 | $8.45 | $8.70 | $8.64 | 1,962,404 |
| 2020-11-24 | $8.65 | $9.35 | $8.55 | $9.06 | $9.00 | 3,375,130 |
| 2020-11-23 | $7.47 | $8.38 | $7.40 | $8.29 | $8.23 | 3,262,220 |
| 2020-11-20 | $7.57 | $7.68 | $7.25 | $7.26 | $7.21 | 1,322,898 |
| 2020-11-19 | $7.57 | $7.79 | $7.25 | $7.55 | $7.50 | 2,748,377 |
| 2020-11-18 | $7.02 | $7.91 | $7.00 | $7.57 | $7.52 | 3,316,348 |
| 2020-11-17 | $6.68 | $7.05 | $6.68 | $6.92 | $6.87 | 2,447,931 |
| 2020-11-16 | $6.80 | $6.92 | $6.50 | $6.87 | $6.82 | 2,873,754 |
| 2020-11-13 | $6.37 | $6.53 | $6.23 | $6.36 | $6.32 | 1,511,879 |
| 2020-11-12 | $6.43 | $6.45 | $6.09 | $6.27 | $6.23 | 1,882,192 |
| 2020-11-11 | $6.94 | $6.94 | $6.39 | $6.55 | $6.51 | 1,825,839 |
| 2020-11-10 | $6.73 | $6.91 | $6.59 | $6.86 | $6.81 | 2,630,421 |
| 2020-11-09 | $6.05 | $7.15 | $5.87 | $6.68 | $6.63 | 4,733,058 |
| 2020-11-06 | $5.56 | $5.56 | $5.15 | $5.25 | $5.21 | 1,480,046 |
| 2020-11-05 | $5.41 | $5.68 | $5.40 | $5.53 | $5.49 | 1,942,487 |
| 2020-11-04 | $5.20 | $5.46 | $5.13 | $5.29 | $5.25 | 1,438,031 |
| 2020-11-03 | $4.90 | $5.36 | $4.83 | $5.36 | $5.32 | 2,078,682 |
| 2020-11-02 | $4.47 | $4.77 | $4.35 | $4.63 | $4.60 | 1,879,460 |
| 2020-10-30 | $4.54 | $4.60 | $4.31 | $4.33 | $4.30 | 1,465,016 |
| 2020-10-29 | $4.69 | $4.74 | $4.51 | $4.56 | $4.53 | 1,781,249 |
| 2020-10-28 | $4.89 | $5.02 | $4.65 | $4.65 | $4.62 | 1,685,802 |
| 2020-10-27 | $5.16 | $5.19 | $5.01 | $5.04 | $5.01 | 1,420,448 |
| 2020-10-26 | $5.17 | $5.22 | $4.95 | $5.19 | $5.15 | 2,147,488 |
| 2020-10-23 | $5.42 | $5.49 | $5.20 | $5.32 | $5.28 | 1,148,137 |
| 2020-10-22 | $5.15 | $5.38 | $5.07 | $5.33 | $5.29 | 1,695,238 |
| 2020-10-21 | $5.25 | $5.29 | $5.11 | $5.13 | $5.09 | 1,004,633 |
| 2020-10-20 | $5.44 | $5.57 | $5.26 | $5.29 | $5.25 | 1,032,799 |
| 2020-10-19 | $5.53 | $5.57 | $5.33 | $5.33 | $5.29 | 1,064,017 |
| 2020-10-16 | $5.57 | $5.57 | $5.34 | $5.44 | $5.40 | 1,647,041 |
| 2020-10-15 | $5.40 | $5.67 | $5.34 | $5.57 | $5.53 | 990,032 |
| 2020-10-14 | $5.63 | $5.69 | $5.44 | $5.50 | $5.46 | 1,199,230 |
| 2020-10-13 | $5.66 | $5.80 | $5.56 | $5.60 | $5.56 | 1,396,445 |
| 2020-10-12 | $5.80 | $6.09 | $5.67 | $5.71 | $5.67 | 2,187,438 |
| 2020-10-09 | $6.28 | $6.35 | $6.04 | $6.14 | $6.10 | 1,097,281 |
| 2020-10-08 | $6.27 | $6.30 | $6.08 | $6.22 | $6.18 | 1,004,391 |
| 2020-10-07 | $5.89 | $6.21 | $5.82 | $6.15 | $6.11 | 1,473,171 |
| 2020-10-06 | $6.33 | $6.38 | $5.74 | $5.76 | $5.72 | 1,639,788 |
| 2020-10-05 | $6.04 | $6.28 | $5.94 | $6.28 | $6.24 | 1,160,733 |
| 2020-10-02 | $5.40 | $5.97 | $5.30 | $5.94 | $5.90 | 1,642,954 |
| 2020-10-01 | $5.46 | $5.64 | $5.40 | $5.62 | $5.58 | 1,466,418 |
| 2020-09-30 | $5.46 | $5.65 | $5.38 | $5.43 | $5.39 | 1,495,513 |
| 2020-09-29 | $5.50 | $5.50 | $5.16 | $5.42 | $5.38 | 1,583,071 |
| 2020-09-28 | $5.52 | $5.69 | $5.48 | $5.49 | $5.45 | 1,414,751 |
| 2020-09-25 | $5.52 | $5.59 | $5.31 | $5.41 | $5.37 | 1,654,486 |
| 2020-09-24 | $5.66 | $5.79 | $5.43 | $5.53 | $5.49 | 1,906,864 |
| 2020-09-23 | $6.22 | $6.45 | $5.64 | $5.69 | $5.65 | 2,110,868 |
| 2020-09-22 | $5.77 | $6.16 | $5.73 | $6.15 | $6.11 | 2,291,313 |
| 2020-09-21 | $6.02 | $6.09 | $5.61 | $5.73 | $5.69 | 3,194,677 |
| 2020-09-18 | $6.70 | $6.70 | $6.18 | $6.18 | $6.14 | 3,585,656 |
| 2020-09-17 | $7.00 | $7.08 | $6.56 | $6.72 | $6.67 | 1,679,608 |
| 2020-09-16 | $6.97 | $7.23 | $6.84 | $7.12 | $7.07 | 1,979,452 |
| 2020-09-15 | $6.56 | $6.95 | $6.48 | $6.91 | $6.86 | 1,980,473 |
| 2020-09-14 | $6.00 | $6.54 | $5.97 | $6.51 | $6.47 | 2,018,516 |
| 2020-09-11 | $6.06 | $6.07 | $5.81 | $5.92 | $5.88 | 1,670,944 |
| 2020-09-10 | $6.23 | $6.40 | $5.98 | $5.98 | $5.94 | 1,660,243 |
| 2020-09-09 | $6.39 | $6.39 | $6.00 | $6.19 | $6.15 | 2,234,983 |
| 2020-09-08 | $6.82 | $6.93 | $6.25 | $6.26 | $6.22 | 2,689,677 |
| 2020-09-04 | $6.79 | $7.32 | $6.60 | $7.01 | $6.96 | 3,320,280 |
| 2020-09-03 | $6.92 | $6.93 | $6.11 | $6.69 | $6.64 | 6,895,638 |
| 2020-09-02 | $7.79 | $8.30 | $7.79 | $8.26 | $8.20 | 3,418,567 |
| 2020-09-01 | $6.97 | $7.88 | $6.89 | $7.79 | $7.74 | 2,909,910 |
| 2020-08-31 | $7.30 | $7.38 | $7.03 | $7.05 | $7.00 | 1,973,706 |
| 2020-08-28 | $7.31 | $7.43 | $7.05 | $7.43 | $7.38 | 1,560,321 |
| 2020-08-27 | $7.04 | $7.42 | $6.93 | $7.19 | $7.14 | 1,995,418 |
| 2020-08-26 | $7.11 | $7.27 | $6.90 | $6.90 | $6.85 | 1,809,838 |
| 2020-08-25 | $6.97 | $7.11 | $6.88 | $7.03 | $6.98 | 1,673,621 |
| 2020-08-24 | $6.53 | $7.08 | $6.53 | $6.97 | $6.92 | 2,020,760 |
| 2020-08-21 | $6.60 | $6.62 | $6.33 | $6.46 | $6.42 | 2,016,021 |
| 2020-08-20 | $6.70 | $6.78 | $6.50 | $6.54 | $6.50 | 1,869,971 |
| 2020-08-19 | $6.84 | $6.94 | $6.70 | $6.83 | $6.78 | 1,364,497 |
| 2020-08-18 | $7.13 | $7.14 | $6.51 | $6.95 | $6.90 | 2,011,629 |
| 2020-08-17 | $7.30 | $7.39 | $7.08 | $7.25 | $7.20 | 1,184,566 |
| 2020-08-14 | $6.88 | $7.37 | $6.78 | $7.30 | $7.25 | 2,334,600 |
| 2020-08-13 | $6.94 | $7.05 | $6.71 | $6.92 | $6.87 | 1,501,687 |
| 2020-08-12 | $7.39 | $7.39 | $6.87 | $7.06 | $7.01 | 1,137,443 |
| 2020-08-11 | $7.51 | $7.65 | $7.21 | $7.22 | $7.17 | 1,487,614 |
| 2020-08-10 | $7.07 | $7.42 | $6.91 | $7.30 | $7.25 | 1,951,237 |
| 2020-08-07 | $6.15 | $7.06 | $6.05 | $7.01 | $6.96 | 1,753,650 |
| 2020-08-06 | $6.52 | $6.55 | $6.15 | $6.26 | $6.22 | 1,355,349 |
| 2020-08-05 | $6.58 | $6.69 | $6.37 | $6.61 | $6.56 | 1,135,345 |
| 2020-08-04 | $6.18 | $6.49 | $6.15 | $6.45 | $6.41 | 1,304,942 |
| 2020-08-03 | $5.89 | $6.29 | $5.76 | $6.13 | $6.09 | 1,707,481 |
| 2020-07-31 | $6.25 | $6.36 | $5.82 | $5.91 | $5.87 | 1,619,454 |
| 2020-07-30 | $6.39 | $6.56 | $6.25 | $6.31 | $6.27 | 1,200,403 |
| 2020-07-29 | $6.25 | $6.66 | $6.25 | $6.57 | $6.52 | 1,337,328 |
| 2020-07-28 | $5.97 | $6.30 | $5.96 | $6.17 | $6.13 | 1,339,095 |
| 2020-07-27 | $6.37 | $6.37 | $5.81 | $6.00 | $5.96 | 1,387,409 |
| 2020-07-24 | $6.60 | $6.79 | $6.36 | $6.40 | $6.36 | 1,082,772 |
| 2020-07-23 | $6.36 | $6.73 | $6.33 | $6.68 | $6.63 | 1,807,048 |
| 2020-07-22 | $6.20 | $6.46 | $6.12 | $6.43 | $6.39 | 1,236,959 |
| 2020-07-21 | $5.93 | $6.40 | $5.87 | $6.34 | $6.30 | 1,726,619 |
| 2020-07-20 | $6.12 | $6.12 | $5.58 | $5.77 | $5.73 | 2,194,631 |
| 2020-07-17 | $6.55 | $6.55 | $6.15 | $6.20 | $6.16 | 1,868,277 |
| 2020-07-16 | $6.48 | $6.71 | $6.38 | $6.57 | $6.52 | 1,143,434 |
| 2020-07-15 | $6.20 | $6.64 | $6.14 | $6.62 | $6.57 | 2,679,215 |
| 2020-07-14 | $5.76 | $5.92 | $5.58 | $5.86 | $5.82 | 1,748,178 |
| 2020-07-13 | $5.95 | $6.05 | $5.52 | $5.82 | $5.78 | 2,358,931 |
| 2020-07-10 | $5.77 | $5.98 | $5.64 | $5.95 | $5.91 | 2,611,176 |
| 2020-07-09 | $6.02 | $6.12 | $5.71 | $5.80 | $5.76 | 2,859,590 |
| 2020-07-08 | $5.92 | $6.25 | $5.77 | $6.12 | $6.08 | 2,850,119 |
| 2020-07-07 | $6.28 | $6.29 | $5.86 | $5.88 | $5.84 | 2,419,706 |
| 2020-07-06 | $6.91 | $7.06 | $6.08 | $6.40 | $6.36 | 2,131,149 |
| 2020-07-02 | $6.83 | $6.96 | $6.58 | $6.72 | $6.67 | 1,414,852 |
| 2020-07-01 | $6.82 | $7.12 | $6.48 | $6.54 | $6.50 | 1,315,544 |
| 2020-06-30 | $6.41 | $6.79 | $6.36 | $6.77 | $6.72 | 2,094,452 |
| 2020-06-29 | $6.15 | $6.62 | $5.96 | $6.52 | $6.48 | 2,302,367 |
| 2020-06-26 | $6.28 | $6.47 | $5.77 | $5.97 | $5.93 | 3,087,801 |
| 2020-06-25 | $6.06 | $6.43 | $5.99 | $6.37 | $6.33 | 1,439,561 |
| 2020-06-24 | $6.66 | $6.73 | $6.05 | $6.28 | $6.24 | 2,269,398 |
| 2020-06-23 | $6.91 | $7.03 | $6.59 | $6.94 | $6.89 | 2,205,518 |
| 2020-06-22 | $6.53 | $6.92 | $6.21 | $6.81 | $6.76 | 2,613,870 |
| 2020-06-19 | $7.30 | $7.39 | $6.63 | $6.66 | $6.61 | 4,159,775 |
| 2020-06-18 | $6.89 | $7.63 | $6.56 | $7.27 | $7.22 | 2,698,663 |
| 2020-06-17 | $7.90 | $7.91 | $7.28 | $7.33 | $7.28 | 2,063,962 |
| 2020-06-16 | $7.87 | $8.20 | $7.50 | $8.02 | $7.96 | 2,008,995 |
| 2020-06-15 | $6.55 | $7.27 | $6.35 | $7.13 | $7.08 | 2,342,522 |
| 2020-06-12 | $7.33 | $7.35 | $6.57 | $6.98 | $6.93 | 1,684,845 |
| 2020-06-11 | $6.98 | $7.26 | $6.50 | $6.71 | $6.66 | 1,491,304 |
| 2020-06-10 | $8.52 | $8.57 | $7.68 | $7.91 | $7.86 | 1,886,388 |
| 2020-06-09 | $8.86 | $9.02 | $8.22 | $8.64 | $8.58 | 1,519,081 |
| 2020-06-08 | $9.47 | $9.60 | $8.70 | $9.20 | $9.14 | 2,175,048 |
| 2020-06-05 | $8.94 | $9.50 | $8.68 | $8.82 | $8.76 | 2,189,035 |
| 2020-06-04 | $7.72 | $8.37 | $7.55 | $8.13 | $8.07 | 1,906,775 |
| 2020-06-03 | $6.84 | $7.94 | $6.84 | $7.78 | $7.73 | 1,511,498 |
| 2020-06-02 | $6.56 | $6.78 | $6.38 | $6.66 | $6.61 | 1,323,308 |
| 2020-06-01 | $6.10 | $6.89 | $6.04 | $6.45 | $6.41 | 1,316,501 |
| 2020-05-29 | $6.74 | $6.81 | $6.02 | $6.13 | $6.09 | 1,829,949 |
| 2020-05-28 | $7.59 | $7.63 | $6.95 | $7.01 | $6.96 | 2,334,480 |
| 2020-05-27 | $6.80 | $7.43 | $6.58 | $7.38 | $7.33 | 2,399,370 |
| 2020-05-26 | $5.95 | $6.34 | $5.85 | $6.32 | $6.28 | 1,542,469 |
| 2020-05-22 | $5.81 | $5.91 | $5.42 | $5.57 | $5.53 | 1,397,387 |
| 2020-05-21 | $5.32 | $5.85 | $5.32 | $5.82 | $5.78 | 1,123,405 |
| 2020-05-20 | $5.53 | $5.53 | $5.26 | $5.32 | $5.28 | 1,166,215 |
| 2020-05-19 | $5.44 | $5.63 | $5.10 | $5.32 | $5.28 | 1,104,577 |
| 2020-05-18 | $5.28 | $5.60 | $5.25 | $5.47 | $5.43 | 1,724,886 |
| 2020-05-15 | $4.63 | $5.10 | $4.53 | $4.95 | $4.92 | 1,087,468 |
| 2020-05-14 | $4.52 | $4.90 | $4.17 | $4.89 | $4.86 | 1,932,580 |
| 2020-05-13 | $5.11 | $5.13 | $4.53 | $4.59 | $4.56 | 3,219,854 |
| 2020-05-12 | $5.43 | $5.68 | $5.20 | $5.21 | $5.17 | 1,460,457 |
| 2020-05-11 | $5.82 | $5.82 | $5.29 | $5.39 | $5.35 | 1,564,615 |
| 2020-05-08 | $5.62 | $6.08 | $5.57 | $6.00 | $5.96 | 2,214,384 |
| 2020-05-07 | $5.40 | $5.76 | $5.40 | $5.44 | $5.40 | 1,468,521 |
| 2020-05-06 | $5.80 | $5.88 | $5.18 | $5.27 | $5.23 | 1,479,644 |
| 2020-05-05 | $6.06 | $6.55 | $5.70 | $5.77 | $5.73 | 1,301,911 |
| 2020-05-04 | $5.93 | $6.32 | $5.73 | $5.91 | $5.87 | 1,791,248 |
| 2020-05-01 | $6.01 | $6.19 | $5.83 | $6.13 | $6.09 | 1,445,391 |
| 2020-04-30 | $7.06 | $7.06 | $6.32 | $6.35 | $6.31 | 1,689,857 |
| 2020-04-29 | $6.53 | $6.91 | $6.46 | $6.83 | $6.78 | 1,905,225 |
| 2020-04-28 | $6.13 | $6.32 | $5.67 | $6.11 | $6.07 | 2,523,285 |
| 2020-04-27 | $4.80 | $5.76 | $4.73 | $5.63 | $5.59 | 1,958,222 |
| 2020-04-24 | $4.85 | $4.95 | $4.59 | $4.75 | $4.72 | 2,485,813 |
| 2020-04-23 | $4.60 | $4.87 | $4.52 | $4.68 | $4.65 | 1,271,281 |
| 2020-04-22 | $5.20 | $5.22 | $4.66 | $4.66 | $4.63 | 1,091,594 |
| 2020-04-21 | $4.95 | $5.29 | $4.90 | $5.10 | $5.07 | 955,559 |
| 2020-04-20 | $5.21 | $5.25 | $4.94 | $5.20 | $5.16 | 1,947,676 |
| 2020-04-17 | $5.25 | $5.83 | $5.19 | $5.44 | $5.40 | 1,502,586 |
| 2020-04-16 | $5.20 | $5.34 | $4.77 | $4.79 | $4.76 | 1,126,050 |
| 2020-04-15 | $5.34 | $5.34 | $4.86 | $5.04 | $5.01 | 1,390,590 |
| 2020-04-14 | $5.70 | $5.90 | $5.24 | $5.40 | $5.36 | 1,550,970 |
| 2020-04-13 | $5.60 | $5.70 | $5.24 | $5.49 | $5.45 | 1,675,887 |
| 2020-04-09 | $5.48 | $5.88 | $5.25 | $5.49 | $5.45 | 1,830,103 |
| 2020-04-08 | $4.78 | $5.56 | $4.63 | $5.25 | $5.21 | 1,911,814 |
| 2020-04-07 | $4.53 | $5.17 | $4.50 | $4.59 | $4.56 | 3,473,280 |
| 2020-04-06 | $4.07 | $4.72 | $4.01 | $4.23 | $4.20 | 3,113,901 |
| 2020-04-03 | $4.04 | $4.12 | $3.61 | $3.82 | $3.79 | 1,376,348 |
| 2020-04-02 | $4.07 | $4.50 | $4.02 | $4.10 | $4.07 | 1,572,422 |
| 2020-04-01 | $4.68 | $4.68 | $4.07 | $4.08 | $4.05 | 1,869,578 |
| 2020-03-31 | $5.27 | $5.66 | $4.88 | $4.98 | $4.95 | 2,255,007 |
| 2020-03-30 | $5.97 | $6.00 | $4.99 | $5.40 | $5.36 | 3,072,487 |
| 2020-03-27 | $6.12 | $6.47 | $5.81 | $6.13 | $6.09 | 1,350,528 |
| 2020-03-26 | $7.05 | $7.16 | $6.41 | $6.56 | $6.41 | 1,876,994 |
| 2020-03-25 | $7.02 | $7.77 | $6.55 | $7.05 | $6.89 | 2,621,788 |
| 2020-03-24 | $5.50 | $6.83 | $5.44 | $6.81 | $6.65 | 2,095,260 |
| 2020-03-23 | $5.54 | $5.66 | $4.77 | $5.10 | $4.98 | 1,687,253 |
| 2020-03-20 | $6.43 | $6.43 | $4.86 | $5.54 | $5.41 | 6,096,605 |
| 2020-03-19 | $3.20 | $5.95 | $2.89 | $5.87 | $5.74 | 4,478,808 |
| 2020-03-18 | $3.81 | $3.81 | $2.60 | $3.17 | $3.10 | 5,170,427 |
| 2020-03-17 | $5.88 | $5.92 | $3.70 | $4.08 | $3.99 | 4,856,697 |
| 2020-03-16 | $8.53 | $8.61 | $4.79 | $5.95 | $5.81 | 6,893,885 |
| 2020-03-13 | $10.03 | $10.32 | $8.88 | $9.90 | $9.67 | 1,762,453 |
| 2020-03-12 | $9.79 | $10.19 | $9.00 | $9.44 | $9.22 | 2,226,730 |
| 2020-03-11 | $11.85 | $11.98 | $11.00 | $11.10 | $10.85 | 1,824,808 |
| 2020-03-10 | $12.97 | $13.10 | $11.94 | $12.26 | $11.98 | 2,333,749 |
| 2020-03-09 | $12.36 | $12.77 | $12.07 | $12.45 | $12.17 | 1,785,585 |
| 2020-03-06 | $13.01 | $13.68 | $13.00 | $13.24 | $12.94 | 1,019,258 |
| 2020-03-05 | $13.97 | $14.10 | $13.35 | $13.65 | $13.34 | 1,698,336 |
| 2020-03-04 | $13.10 | $14.55 | $12.95 | $14.53 | $14.20 | 2,171,647 |
| 2020-03-03 | $13.31 | $13.64 | $12.57 | $13.00 | $12.70 | 1,414,736 |
| 2020-03-02 | $13.52 | $13.67 | $12.77 | $13.33 | $13.03 | 1,158,588 |
| 2020-02-28 | $12.56 | $13.68 | $12.44 | $13.51 | $13.20 | 1,534,903 |
| 2020-02-27 | $13.52 | $13.88 | $12.47 | $13.13 | $12.83 | 2,103,521 |
| 2020-02-26 | $14.09 | $14.28 | $13.54 | $13.61 | $13.30 | 1,235,998 |
| 2020-02-25 | $14.50 | $14.63 | $13.72 | $13.85 | $13.53 | 1,591,962 |
| 2020-02-24 | $15.00 | $15.00 | $14.31 | $14.46 | $14.13 | 1,346,433 |
| 2020-02-21 | $15.71 | $16.01 | $15.52 | $15.73 | $15.37 | 1,009,036 |
| 2020-02-20 | $15.48 | $15.95 | $15.31 | $15.87 | $15.51 | 940,816 |
| 2020-02-19 | $14.69 | $15.63 | $14.49 | $15.47 | $15.12 | 2,499,647 |
| 2020-02-18 | $15.19 | $15.20 | $14.13 | $14.30 | $13.97 | 2,591,662 |
| 2020-02-14 | $15.66 | $15.68 | $15.16 | $15.26 | $14.91 | 923,498 |
| 2020-02-13 | $15.42 | $15.66 | $15.20 | $15.63 | $15.27 | 777,279 |
| 2020-02-12 | $15.20 | $15.53 | $15.14 | $15.42 | $15.07 | 664,897 |
| 2020-02-11 | $14.87 | $15.26 | $14.71 | $15.04 | $14.70 | 819,314 |
| 2020-02-10 | $14.82 | $14.87 | $14.45 | $14.71 | $14.37 | 1,278,488 |
| 2020-02-07 | $15.30 | $15.30 | $14.71 | $14.83 | $14.49 | 851,151 |
| 2020-02-06 | $15.63 | $15.67 | $15.29 | $15.35 | $15.00 | 478,398 |
| 2020-02-05 | $15.14 | $15.61 | $15.00 | $15.50 | $15.15 | 775,732 |
| 2020-02-04 | $14.80 | $14.98 | $14.67 | $14.88 | $14.54 | 835,190 |
| 2020-02-03 | $14.32 | $14.74 | $14.26 | $14.49 | $14.16 | 1,276,052 |
| 2020-01-31 | $14.80 | $14.83 | $14.13 | $14.24 | $13.92 | 1,045,272 |
| 2020-01-30 | $15.14 | $15.34 | $14.85 | $14.90 | $14.56 | 860,205 |
| 2020-01-29 | $15.53 | $15.73 | $15.21 | $15.23 | $14.88 | 1,011,529 |
| 2020-01-28 | $15.59 | $15.71 | $15.17 | $15.46 | $15.11 | 789,867 |
| 2020-01-27 | $15.10 | $15.59 | $15.07 | $15.44 | $15.09 | 1,800,739 |
| 2020-01-24 | $16.15 | $16.15 | $15.35 | $15.57 | $15.21 | 1,506,351 |
| 2020-01-23 | $16.40 | $16.42 | $15.88 | $16.07 | $15.70 | 2,472,025 |
| 2020-01-22 | $15.92 | $16.42 | $15.85 | $16.41 | $16.04 | 1,701,805 |
| 2020-01-21 | $15.82 | $15.93 | $15.21 | $15.77 | $15.41 | 2,470,751 |
| 2020-01-17 | $15.82 | $15.89 | $15.56 | $15.78 | $15.42 | 1,494,097 |
| 2020-01-16 | $15.49 | $16.09 | $15.45 | $15.75 | $15.39 | 1,170,059 |
| 2020-01-15 | $15.89 | $16.01 | $15.30 | $15.32 | $14.97 | 1,340,391 |
| 2020-01-14 | $15.93 | $16.18 | $15.77 | $15.96 | $15.60 | 1,234,048 |
| 2020-01-13 | $16.14 | $16.22 | $15.86 | $15.87 | $15.51 | 1,074,908 |
| 2020-01-10 | $16.35 | $16.50 | $16.06 | $16.21 | $15.84 | 872,691 |
| 2020-01-09 | $16.62 | $16.66 | $16.08 | $16.35 | $15.98 | 980,726 |
| 2020-01-08 | $16.74 | $16.98 | $16.49 | $16.60 | $16.22 | 1,140,749 |
| 2020-01-07 | $16.38 | $16.68 | $16.28 | $16.61 | $16.23 | 1,115,531 |
| 2020-01-06 | $16.03 | $16.50 | $15.99 | $16.38 | $16.01 | 1,271,159 |
| 2020-01-03 | $15.78 | $16.24 | $15.77 | $16.20 | $15.83 | 1,304,654 |
| 2020-01-02 | $16.25 | $16.36 | $15.69 | $16.05 | $15.68 | 1,920,682 |
| 2019-12-31 | $15.73 | $15.86 | $15.51 | $15.74 | $15.38 | 1,050,678 |
| 2019-12-30 | $15.57 | $15.99 | $15.37 | $15.79 | $15.43 | 828,834 |
| 2019-12-27 | $15.55 | $15.76 | $15.36 | $15.56 | $15.21 | 921,360 |
| 2019-12-26 | $15.41 | $15.58 | $15.36 | $15.53 | $15.18 | 678,087 |
| 2019-12-24 | $15.64 | $15.72 | $15.35 | $15.38 | $15.03 | 427,518 |
| 2019-12-23 | $15.90 | $15.94 | $15.44 | $15.60 | $15.24 | 1,148,615 |
| 2019-12-20 | $15.93 | $16.09 | $15.81 | $15.83 | $15.47 | 2,776,070 |
| 2019-12-19 | $15.50 | $15.98 | $15.42 | $15.90 | $15.54 | 1,402,449 |
| 2019-12-18 | $15.11 | $15.83 | $15.09 | $15.81 | $15.21 | 1,779,076 |
| 2019-12-17 | $14.69 | $15.12 | $14.58 | $15.08 | $14.51 | 1,419,889 |
| 2019-12-16 | $15.15 | $15.36 | $14.63 | $14.64 | $14.08 | 2,585,143 |
| 2019-12-13 | $15.17 | $15.21 | $14.75 | $15.04 | $14.47 | 2,444,173 |
| 2019-12-12 | $14.80 | $15.25 | $14.57 | $15.15 | $14.58 | 2,839,908 |
| 2019-12-11 | $14.35 | $15.04 | $14.33 | $14.80 | $14.24 | 3,687,852 |
| 2019-12-10 | $14.05 | $15.45 | $13.88 | $14.23 | $13.69 | 16,104,970 |
| 2019-12-09 | $16.71 | $17.50 | $16.70 | $17.00 | $16.36 | 3,599,207 |
| 2019-12-06 | $16.56 | $16.86 | $16.50 | $16.63 | $16.00 | 1,423,460 |
| 2019-12-05 | $16.36 | $16.59 | $16.10 | $16.37 | $15.75 | 1,064,825 |
| 2019-12-04 | $15.97 | $16.45 | $15.90 | $16.28 | $15.66 | 973,649 |
| 2019-12-03 | $15.87 | $15.97 | $15.66 | $15.88 | $15.28 | 1,529,797 |
| 2019-12-02 | $16.52 | $16.62 | $16.01 | $16.08 | $15.47 | 1,408,800 |
| 2019-11-29 | $16.85 | $16.85 | $16.49 | $16.50 | $15.87 | 603,967 |
| 2019-11-27 | $17.08 | $17.18 | $16.83 | $16.91 | $16.27 | 889,060 |
| 2019-11-26 | $16.74 | $17.28 | $16.47 | $16.97 | $16.33 | 1,279,636 |
| 2019-11-25 | $16.59 | $16.82 | $16.38 | $16.74 | $16.11 | 1,030,603 |
| 2019-11-22 | $16.26 | $16.55 | $16.12 | $16.44 | $15.82 | 1,128,629 |
| 2019-11-21 | $16.44 | $16.45 | $15.88 | $16.07 | $15.46 | 1,012,449 |
| 2019-11-20 | $16.47 | $16.72 | $16.17 | $16.36 | $15.74 | 1,020,808 |
| 2019-11-19 | $17.26 | $17.47 | $16.41 | $16.56 | $15.93 | 1,914,027 |
| 2019-11-18 | $17.82 | $17.83 | $17.26 | $17.69 | $17.02 | 1,346,105 |
| 2019-11-15 | $17.53 | $17.86 | $17.22 | $17.82 | $17.14 | 1,038,519 |
| 2019-11-14 | $17.30 | $17.69 | $17.11 | $17.41 | $16.75 | 772,038 |
| 2019-11-13 | $17.39 | $17.57 | $16.96 | $17.29 | $16.63 | 1,046,452 |
| 2019-11-12 | $17.68 | $17.97 | $17.41 | $17.55 | $16.88 | 794,389 |
| 2019-11-11 | $18.00 | $18.20 | $17.56 | $17.62 | $16.95 | 1,321,044 |
| 2019-11-08 | $18.50 | $18.60 | $18.06 | $18.19 | $17.50 | 1,115,781 |
| 2019-11-07 | $18.98 | $19.08 | $18.58 | $18.61 | $17.90 | 1,427,444 |
| 2019-11-06 | $18.49 | $18.79 | $18.16 | $18.72 | $18.01 | 1,668,984 |
| 2019-11-05 | $17.59 | $18.52 | $17.52 | $18.44 | $17.74 | 1,430,293 |
| 2019-11-04 | $17.08 | $17.59 | $16.86 | $17.43 | $16.77 | 1,326,917 |
| 2019-11-01 | $16.71 | $16.96 | $16.45 | $16.86 | $16.22 | 1,804,716 |
| 2019-10-31 | $16.80 | $16.80 | $15.94 | $16.50 | $15.87 | 1,407,868 |
| 2019-10-30 | $17.00 | $17.12 | $16.74 | $16.90 | $16.26 | 969,544 |
| 2019-10-29 | $17.50 | $17.61 | $16.91 | $17.01 | $16.36 | 1,689,176 |
| 2019-10-28 | $17.40 | $17.70 | $17.23 | $17.51 | $16.85 | 1,020,881 |
| 2019-10-25 | $16.99 | $17.32 | $16.87 | $17.31 | $16.65 | 935,881 |
| 2019-10-24 | $17.66 | $17.66 | $16.99 | $17.07 | $16.42 | 965,454 |
| 2019-10-23 | $17.15 | $17.63 | $16.94 | $17.61 | $16.94 | 1,014,684 |
| 2019-10-22 | $16.72 | $17.31 | $16.60 | $17.23 | $16.58 | 1,249,565 |
| 2019-10-21 | $16.62 | $16.92 | $16.32 | $16.70 | $16.07 | 1,967,813 |
| 2019-10-18 | $16.63 | $16.85 | $16.16 | $16.37 | $15.75 | 1,282,947 |
| 2019-10-17 | $16.95 | $17.38 | $16.86 | $16.95 | $16.31 | 865,457 |
| 2019-10-16 | $16.67 | $17.02 | $16.57 | $16.80 | $16.16 | 1,263,090 |
| 2019-10-15 | $16.49 | $16.98 | $16.42 | $16.68 | $16.05 | 1,332,749 |
| 2019-10-14 | $16.85 | $17.05 | $16.35 | $16.46 | $15.84 | 1,477,030 |
| 2019-10-11 | $17.13 | $17.42 | $16.83 | $16.86 | $16.22 | 1,354,539 |
| 2019-10-10 | $16.38 | $16.89 | $16.17 | $16.81 | $16.17 | 981,275 |
| 2019-10-09 | $16.27 | $16.50 | $16.04 | $16.26 | $15.64 | 657,807 |
| 2019-10-08 | $15.99 | $16.32 | $15.65 | $16.08 | $15.47 | 826,869 |
| 2019-10-07 | $16.48 | $16.65 | $16.28 | $16.30 | $15.68 | 1,043,182 |
| 2019-10-04 | $16.54 | $16.72 | $16.22 | $16.51 | $15.88 | 924,945 |
| 2019-10-03 | $16.32 | $16.54 | $15.72 | $16.54 | $15.91 | 1,385,497 |
| 2019-10-02 | $16.94 | $17.03 | $16.32 | $16.45 | $15.83 | 1,071,241 |
| 2019-10-01 | $17.21 | $17.60 | $17.08 | $17.14 | $16.49 | 1,121,216 |
| 2019-09-30 | $17.10 | $17.39 | $16.98 | $17.12 | $16.47 | 1,017,927 |
| 2019-09-27 | $17.15 | $17.31 | $16.64 | $16.88 | $16.24 | 1,378,799 |
| 2019-09-26 | $17.49 | $17.54 | $16.75 | $17.01 | $16.36 | 1,689,961 |
| 2019-09-25 | $17.15 | $17.72 | $17.14 | $17.49 | $16.83 | 1,448,379 |
| 2019-09-24 | $17.47 | $17.59 | $16.94 | $17.11 | $16.46 | 1,214,693 |
| 2019-09-23 | $16.73 | $17.49 | $16.64 | $17.30 | $16.64 | 884,650 |
| 2019-09-20 | $17.11 | $17.35 | $16.86 | $16.94 | $16.30 | 2,081,082 |
| 2019-09-19 | $17.09 | $17.11 | $16.79 | $17.08 | $16.43 | 1,384,841 |
| 2019-09-18 | $17.12 | $17.56 | $16.91 | $17.30 | $16.40 | 1,745,189 |
| 2019-09-17 | $16.78 | $17.14 | $16.45 | $17.08 | $16.20 | 1,768,889 |
| 2019-09-16 | $17.60 | $17.75 | $16.92 | $16.94 | $16.06 | 1,644,564 |
| 2019-09-13 | $17.17 | $17.63 | $16.66 | $16.82 | $15.95 | 1,137,939 |
| 2019-09-12 | $16.75 | $17.11 | $16.37 | $16.92 | $16.04 | 1,941,664 |
| 2019-09-11 | $17.16 | $17.18 | $16.63 | $17.08 | $16.20 | 1,715,852 |
| 2019-09-10 | $16.20 | $17.18 | $16.15 | $17.05 | $16.17 | 2,071,695 |
| 2019-09-09 | $16.39 | $16.61 | $16.16 | $16.20 | $15.36 | 1,652,525 |
| 2019-09-06 | $16.55 | $16.83 | $16.21 | $16.31 | $15.47 | 1,738,144 |
| 2019-09-05 | $15.60 | $16.54 | $15.47 | $16.38 | $15.53 | 1,868,184 |
| 2019-09-04 | $15.50 | $15.62 | $14.86 | $15.23 | $14.44 | 2,136,599 |
| 2019-09-03 | $16.34 | $16.38 | $15.38 | $15.40 | $14.60 | 1,884,845 |
| 2019-08-30 | $15.65 | $16.90 | $15.65 | $16.49 | $15.64 | 2,869,194 |
| 2019-08-29 | $15.82 | $15.82 | $15.00 | $15.50 | $14.70 | 2,432,757 |
| 2019-08-28 | $14.29 | $15.08 | $14.22 | $14.96 | $14.18 | 2,516,642 |
| 2019-08-27 | $14.66 | $14.87 | $14.23 | $14.32 | $13.58 | 1,344,973 |
| 2019-08-26 | $14.37 | $14.52 | $14.20 | $14.33 | $13.59 | 1,292,943 |
| 2019-08-23 | $14.74 | $14.84 | $14.08 | $14.17 | $13.44 | 1,804,292 |
| 2019-08-22 | $14.75 | $15.08 | $14.57 | $15.00 | $14.22 | 1,636,354 |
| 2019-08-21 | $14.63 | $14.98 | $14.23 | $14.60 | $13.84 | 1,545,366 |
| 2019-08-20 | $14.85 | $14.85 | $14.25 | $14.50 | $13.75 | 1,238,847 |
| 2019-08-19 | $15.25 | $15.33 | $14.88 | $14.92 | $14.15 | 1,109,395 |
| 2019-08-16 | $14.49 | $15.00 | $14.38 | $14.93 | $14.16 | 1,051,292 |
| 2019-08-15 | $15.12 | $15.19 | $14.09 | $14.35 | $13.61 | 1,294,350 |
| 2019-08-14 | $15.31 | $15.63 | $14.80 | $15.05 | $14.27 | 1,382,433 |
| 2019-08-13 | $15.27 | $16.61 | $15.06 | $15.90 | $15.08 | 1,422,070 |
| 2019-08-12 | $16.25 | $16.38 | $15.19 | $15.26 | $14.47 | 2,678,857 |
| 2019-08-09 | $17.24 | $17.32 | $16.46 | $16.47 | $15.62 | 1,008,089 |
| 2019-08-08 | $17.27 | $17.33 | $16.84 | $17.23 | $16.34 | 950,042 |
| 2019-08-07 | $17.25 | $17.47 | $16.92 | $17.11 | $16.22 | 829,182 |
| 2019-08-06 | $16.91 | $17.57 | $16.88 | $17.49 | $16.58 | 1,298,336 |
| 2019-08-05 | $16.62 | $16.91 | $16.37 | $16.75 | $15.88 | 1,966,889 |
| 2019-08-02 | $17.11 | $17.39 | $16.62 | $16.99 | $16.11 | 1,418,798 |
| 2019-08-01 | $18.32 | $18.59 | $16.88 | $17.06 | $16.18 | 2,300,034 |
| 2019-07-31 | $18.70 | $18.88 | $18.36 | $18.38 | $17.43 | 1,403,394 |
| 2019-07-30 | $18.25 | $18.65 | $17.95 | $18.62 | $17.66 | 1,297,467 |
| 2019-07-29 | $18.10 | $18.31 | $17.82 | $18.25 | $17.30 | 1,008,581 |
| 2019-07-26 | $17.68 | $18.07 | $17.44 | $18.04 | $17.11 | 1,626,959 |
| 2019-07-25 | $18.25 | $18.48 | $17.52 | $17.66 | $16.75 | 1,865,358 |
| 2019-07-24 | $18.33 | $18.76 | $18.20 | $18.25 | $17.30 | 1,470,896 |
| 2019-07-23 | $18.20 | $18.52 | $18.03 | $18.22 | $17.28 | 704,973 |
| 2019-07-22 | $18.82 | $19.06 | $17.97 | $18.11 | $17.17 | 1,225,836 |
| 2019-07-19 | $18.22 | $19.01 | $18.22 | $18.81 | $17.84 | 1,762,924 |
| 2019-07-18 | $17.87 | $18.43 | $17.78 | $18.13 | $17.19 | 1,110,153 |
| 2019-07-17 | $18.17 | $18.31 | $17.89 | $17.93 | $17.00 | 1,310,270 |
| 2019-07-16 | $18.06 | $18.41 | $18.01 | $18.25 | $17.30 | 1,218,805 |
| 2019-07-15 | $18.99 | $19.24 | $17.92 | $18.13 | $17.19 | 1,822,455 |
| 2019-07-12 | $18.56 | $19.08 | $18.52 | $19.00 | $18.02 | 800,700 |
| 2019-07-11 | $18.94 | $18.98 | $18.51 | $18.56 | $17.60 | 826,035 |
| 2019-07-10 | $18.93 | $18.93 | $18.43 | $18.82 | $17.84 | 1,124,007 |
| 2019-07-09 | $19.15 | $19.24 | $18.63 | $18.73 | $17.76 | 1,437,296 |
| 2019-07-08 | $19.09 | $19.35 | $18.83 | $19.14 | $18.15 | 996,048 |
| 2019-07-05 | $18.76 | $19.27 | $18.64 | $19.22 | $18.22 | 781,889 |
| 2019-07-03 | $18.40 | $18.86 | $18.37 | $18.76 | $17.79 | 585,483 |
| 2019-07-02 | $19.09 | $19.14 | $18.27 | $18.40 | $17.45 | 1,066,354 |
| 2019-07-01 | $19.52 | $19.93 | $18.99 | $19.01 | $18.03 | 1,602,955 |
| 2019-06-28 | $18.98 | $19.26 | $18.86 | $19.17 | $18.18 | 2,469,246 |
| 2019-06-27 | $18.65 | $18.93 | $18.39 | $18.90 | $17.92 | 1,467,776 |
| 2019-06-26 | $18.13 | $18.79 | $18.00 | $18.60 | $17.64 | 1,339,282 |
| 2019-06-25 | $17.99 | $18.25 | $17.75 | $18.09 | $17.15 | 1,700,361 |
| 2019-06-24 | $18.47 | $18.62 | $17.88 | $17.98 | $17.05 | 1,371,055 |
| 2019-06-21 | $18.10 | $18.87 | $17.92 | $18.59 | $17.63 | 2,512,584 |
| 2019-06-20 | $17.85 | $18.16 | $17.60 | $18.16 | $17.22 | 1,481,209 |
| 2019-06-19 | $18.18 | $18.18 | $17.67 | $17.76 | $16.84 | 1,074,809 |
| 2019-06-18 | $17.62 | $18.41 | $17.55 | $18.16 | $17.22 | 1,180,136 |
| 2019-06-17 | $18.19 | $18.26 | $17.77 | $17.78 | $16.63 | 1,170,115 |
| 2019-06-14 | $17.83 | $18.14 | $17.72 | $18.13 | $16.96 | 1,230,650 |
| 2019-06-13 | $17.98 | $18.15 | $17.60 | $17.91 | $16.75 | 1,784,185 |
| 2019-06-12 | $18.59 | $18.62 | $17.85 | $17.94 | $16.78 | 1,364,600 |
| 2019-06-11 | $18.70 | $19.16 | $18.48 | $18.63 | $17.42 | 1,412,141 |
| 2019-06-10 | $19.04 | $19.33 | $18.53 | $18.59 | $17.39 | 1,465,623 |
| 2019-06-07 | $18.40 | $19.00 | $18.40 | $18.92 | $17.70 | 1,672,537 |
| 2019-06-06 | $18.60 | $18.79 | $18.13 | $18.44 | $17.25 | 2,468,340 |
| 2019-06-05 | $19.17 | $19.39 | $18.54 | $18.64 | $17.43 | 1,887,537 |
| 2019-06-04 | $19.07 | $19.58 | $18.76 | $19.00 | $17.77 | 2,720,825 |
| 2019-06-03 | $18.03 | $19.17 | $18.01 | $18.79 | $17.57 | 2,641,253 |
| 2019-05-31 | $18.52 | $18.69 | $18.01 | $18.09 | $16.92 | 3,021,791 |
| 2019-05-30 | $19.41 | $20.58 | $18.92 | $19.06 | $17.83 | 4,098,117 |
| 2019-05-29 | $18.61 | $18.72 | $17.97 | $17.99 | $16.83 | 3,004,702 |
| 2019-05-28 | $19.15 | $19.37 | $18.69 | $18.72 | $17.51 | 1,576,327 |
| 2019-05-24 | $19.05 | $19.28 | $18.60 | $19.09 | $17.86 | 1,713,613 |
| 2019-05-23 | $19.04 | $19.18 | $18.71 | $18.98 | $17.75 | 1,460,117 |
| 2019-05-22 | $20.03 | $20.13 | $19.25 | $19.27 | $18.02 | 1,481,580 |
| 2019-05-21 | $20.14 | $20.29 | $19.80 | $20.15 | $18.85 | 1,384,746 |
| 2019-05-20 | $20.15 | $20.38 | $19.96 | $20.07 | $18.77 | 1,267,642 |
| 2019-05-17 | $20.32 | $20.83 | $20.20 | $20.27 | $18.96 | 750,138 |
| 2019-05-16 | $20.39 | $20.87 | $20.33 | $20.43 | $19.11 | 746,241 |
| 2019-05-15 | $20.35 | $20.60 | $20.15 | $20.44 | $19.12 | 1,030,914 |
| 2019-05-14 | $20.37 | $20.71 | $19.87 | $20.55 | $19.22 | 1,688,755 |
| 2019-05-13 | $21.36 | $21.40 | $20.24 | $20.32 | $19.01 | 1,648,209 |
| 2019-05-10 | $21.71 | $21.89 | $21.11 | $21.80 | $20.39 | 1,111,435 |
| 2019-05-09 | $21.44 | $21.78 | $21.33 | $21.69 | $20.29 | 1,120,133 |
| 2019-05-08 | $21.73 | $21.92 | $21.45 | $21.68 | $20.28 | 1,307,877 |
| 2019-05-07 | $22.21 | $22.63 | $21.68 | $21.78 | $20.37 | 1,549,845 |
| 2019-05-06 | $22.92 | $22.96 | $22.24 | $22.27 | $20.83 | 1,944,556 |
| 2019-05-03 | $22.97 | $23.39 | $22.95 | $23.24 | $21.74 | 1,075,621 |
| 2019-05-02 | $22.55 | $23.08 | $22.48 | $22.75 | $21.28 | 1,132,459 |
| 2019-05-01 | $22.33 | $22.62 | $22.14 | $22.56 | $21.10 | 1,652,419 |
| 2019-04-30 | $22.11 | $22.43 | $22.00 | $22.25 | $20.81 | 2,149,949 |
| 2019-04-29 | $21.43 | $22.34 | $21.32 | $22.19 | $20.75 | 1,649,021 |
| 2019-04-26 | $21.36 | $21.76 | $21.01 | $21.51 | $20.12 | 3,314,495 |
| 2019-04-25 | $21.73 | $22.14 | $21.34 | $21.39 | $20.01 | 1,529,704 |
| 2019-04-24 | $21.65 | $21.88 | $21.42 | $21.70 | $20.30 | 1,702,574 |
| 2019-04-23 | $21.19 | $21.43 | $20.87 | $21.39 | $20.01 | 1,460,135 |
| 2019-04-22 | $22.55 | $22.64 | $20.96 | $21.10 | $19.74 | 2,554,495 |
| 2019-04-18 | $22.61 | $22.96 | $22.41 | $22.50 | $21.04 | 1,352,982 |
| 2019-04-17 | $23.18 | $23.35 | $22.70 | $22.79 | $21.32 | 1,356,292 |
| 2019-04-16 | $23.05 | $23.25 | $22.91 | $23.10 | $21.61 | 2,438,429 |
| 2019-04-15 | $23.01 | $23.22 | $22.89 | $23.09 | $21.60 | 1,201,543 |
| 2019-04-12 | $23.23 | $23.25 | $22.66 | $23.07 | $21.58 | 1,664,150 |
| 2019-04-11 | $22.65 | $22.80 | $22.30 | $22.66 | $21.19 | 1,436,691 |
| 2019-04-10 | $22.30 | $22.78 | $22.24 | $22.66 | $21.19 | 1,527,877 |
| 2019-04-09 | $22.03 | $22.51 | $21.94 | $22.22 | $20.78 | 1,577,056 |
| 2019-04-08 | $22.14 | $22.29 | $21.92 | $21.99 | $20.57 | 1,404,145 |
| 2019-04-05 | $22.51 | $22.69 | $22.04 | $22.20 | $20.76 | 1,031,556 |
| 2019-04-04 | $22.17 | $22.51 | $21.99 | $22.39 | $20.94 | 1,441,287 |
| 2019-04-03 | $23.16 | $23.19 | $22.16 | $22.18 | $20.75 | 2,106,770 |
| 2019-04-02 | $22.66 | $23.30 | $22.04 | $23.24 | $21.74 | 881,692 |
| 2019-04-01 | $22.24 | $22.70 | $21.82 | $22.51 | $21.05 | 2,445,476 |
| 2019-03-29 | $22.78 | $22.92 | $22.04 | $22.22 | $20.78 | 2,220,053 |
| 2019-03-28 | $22.84 | $23.41 | $22.77 | $22.99 | $21.26 | 3,479,879 |
| 2019-03-27 | $21.94 | $22.91 | $21.94 | $22.69 | $20.99 | 3,094,466 |
| 2019-03-26 | $21.95 | $22.81 | $21.88 | $21.94 | $20.29 | 4,305,026 |
| 2019-03-25 | $20.35 | $22.29 | $20.21 | $21.89 | $20.25 | 5,976,957 |
| 2019-03-22 | $20.89 | $21.14 | $20.23 | $20.32 | $18.79 | 2,787,244 |
| 2019-03-21 | $21.02 | $21.25 | $20.30 | $21.08 | $19.50 | 4,789,712 |
| 2019-03-20 | $22.04 | $22.04 | $20.83 | $21.26 | $19.66 | 6,572,956 |
| 2019-03-19 | $23.11 | $23.21 | $21.32 | $22.09 | $20.43 | 11,576,584 |
| 2019-03-18 | $25.37 | $25.59 | $24.91 | $25.36 | $23.46 | 2,931,989 |
| 2019-03-15 | $25.71 | $25.71 | $25.28 | $25.40 | $23.49 | 1,557,807 |
| 2019-03-14 | $26.18 | $26.18 | $25.67 | $25.77 | $23.83 | 608,927 |
| 2019-03-13 | $25.95 | $26.49 | $25.78 | $26.18 | $24.21 | 1,281,311 |
| 2019-03-12 | $26.33 | $26.56 | $25.76 | $26.01 | $24.06 | 1,884,682 |
| 2019-03-11 | $26.87 | $26.94 | $26.22 | $26.42 | $24.44 | 1,828,899 |
| 2019-03-08 | $27.47 | $27.47 | $26.72 | $26.90 | $24.88 | 950,384 |
| 2019-03-07 | $28.05 | $28.21 | $27.68 | $27.71 | $25.63 | 834,871 |
| 2019-03-06 | $28.31 | $28.75 | $28.18 | $28.20 | $26.08 | 934,566 |
| 2019-03-05 | $28.69 | $28.83 | $28.24 | $28.28 | $26.16 | 1,011,447 |
| 2019-03-04 | $29.81 | $29.81 | $28.47 | $28.57 | $26.42 | 1,293,966 |
| 2019-03-01 | $30.24 | $30.73 | $29.64 | $29.75 | $27.52 | 1,163,348 |
| 2019-02-28 | $29.50 | $29.77 | $29.02 | $29.61 | $27.39 | 1,459,741 |
| 2019-02-27 | $28.76 | $29.78 | $28.69 | $29.75 | $27.52 | 1,204,709 |
| 2019-02-26 | $28.71 | $28.83 | $28.39 | $28.64 | $26.49 | 791,131 |
| 2019-02-25 | $28.50 | $28.92 | $28.41 | $28.74 | $26.58 | 995,709 |
| 2019-02-22 | $28.02 | $28.35 | $27.91 | $28.32 | $26.19 | 939,176 |
| 2019-02-21 | $27.81 | $28.43 | $27.66 | $27.94 | $25.84 | 1,180,880 |
| 2019-02-20 | $27.47 | $27.93 | $27.47 | $27.87 | $25.78 | 803,455 |
| 2019-02-19 | $27.37 | $27.75 | $26.97 | $27.57 | $25.50 | 537,343 |
| 2019-02-15 | $27.48 | $27.64 | $27.20 | $27.47 | $25.41 | 699,344 |
| 2019-02-14 | $27.24 | $27.46 | $26.90 | $27.39 | $25.33 | 711,050 |
| 2019-02-13 | $27.55 | $27.76 | $26.92 | $27.43 | $25.37 | 633,739 |
| 2019-02-12 | $27.08 | $27.54 | $26.93 | $27.49 | $25.43 | 665,177 |
| 2019-02-11 | $26.30 | $27.13 | $26.05 | $27.07 | $25.04 | 803,457 |
| 2019-02-08 | $26.13 | $26.60 | $25.98 | $26.15 | $24.19 | 702,845 |
| 2019-02-07 | $26.27 | $26.50 | $25.82 | $26.14 | $24.18 | 659,963 |
| 2019-02-06 | $26.31 | $26.56 | $25.94 | $26.54 | $24.55 | 629,827 |
| 2019-02-05 | $26.82 | $26.98 | $26.30 | $26.37 | $24.39 | 1,032,798 |
| 2019-02-04 | $26.72 | $26.93 | $26.40 | $26.69 | $24.69 | 896,347 |
| 2019-02-01 | $27.42 | $27.47 | $26.76 | $26.77 | $24.76 | 1,414,381 |
| 2019-01-31 | $27.21 | $27.29 | $26.91 | $27.25 | $25.20 | 1,006,767 |
| 2019-01-30 | $27.09 | $27.32 | $26.76 | $27.19 | $25.15 | 1,262,708 |
| 2019-01-29 | $26.86 | $26.97 | $26.55 | $26.87 | $24.85 | 1,152,296 |
| 2019-01-28 | $26.52 | $26.92 | $26.38 | $26.78 | $24.77 | 612,135 |
| 2019-01-25 | $26.47 | $26.85 | $26.35 | $26.78 | $24.77 | 463,654 |
| 2019-01-24 | $26.21 | $26.33 | $25.97 | $26.24 | $24.27 | 717,778 |
| 2019-01-23 | $26.32 | $26.34 | $25.81 | $26.15 | $24.19 | 685,671 |
| 2019-01-22 | $26.86 | $26.90 | $26.07 | $26.18 | $24.21 | 851,721 |
| 2019-01-18 | $26.92 | $27.28 | $26.48 | $27.15 | $25.11 | 1,178,178 |
| 2019-01-17 | $26.32 | $26.96 | $26.25 | $26.82 | $24.81 | 1,043,229 |
| 2019-01-16 | $26.45 | $26.76 | $26.28 | $26.45 | $24.46 | 965,235 |
| 2019-01-15 | $26.11 | $26.52 | $25.81 | $26.49 | $24.50 | 1,421,244 |
| 2019-01-14 | $25.49 | $26.51 | $25.36 | $26.16 | $24.20 | 1,164,025 |
| 2019-01-11 | $25.78 | $26.02 | $25.33 | $25.62 | $23.70 | 913,359 |
| 2019-01-10 | $25.28 | $26.18 | $24.86 | $26.03 | $24.08 | 1,594,163 |
| 2019-01-09 | $26.62 | $26.89 | $26.37 | $26.50 | $24.51 | 1,270,170 |
| 2019-01-08 | $27.02 | $27.02 | $25.97 | $26.56 | $24.57 | 1,826,148 |
| 2019-01-07 | $25.48 | $27.17 | $25.38 | $26.64 | $24.64 | 1,682,263 |
| 2019-01-04 | $24.74 | $25.98 | $24.58 | $25.70 | $23.77 | 2,563,603 |
| 2019-01-03 | $24.82 | $24.97 | $23.95 | $24.48 | $22.64 | 1,337,755 |
| 2019-01-02 | $24.29 | $25.25 | $24.26 | $24.95 | $23.08 | 1,598,784 |
| 2018-12-31 | $25.00 | $25.21 | $24.22 | $24.70 | $22.85 | 909,436 |
| 2018-12-28 | $24.82 | $25.30 | $24.52 | $24.91 | $23.04 | 814,614 |
| 2018-12-27 | $24.21 | $24.87 | $23.70 | $24.87 | $23.00 | 1,422,392 |
| 2018-12-26 | $23.55 | $24.72 | $23.40 | $24.68 | $22.83 | 1,418,998 |
| 2018-12-24 | $23.18 | $23.94 | $23.05 | $23.38 | $21.62 | 921,171 |
| 2018-12-21 | $23.78 | $24.56 | $23.29 | $23.34 | $21.59 | 3,925,040 |
| 2018-12-20 | $23.59 | $24.16 | $23.36 | $23.90 | $22.11 | 2,340,146 |
| 2018-12-19 | $24.33 | $24.69 | $23.99 | $24.04 | $22.00 | 2,035,923 |
| 2018-12-18 | $23.22 | $24.38 | $23.22 | $24.18 | $22.13 | 2,013,075 |
| 2018-12-17 | $23.18 | $23.52 | $22.84 | $23.22 | $21.25 | 1,736,770 |
| 2018-12-14 | $23.31 | $24.03 | $23.24 | $23.32 | $21.35 | 2,367,051 |
| 2018-12-13 | $24.66 | $24.76 | $23.49 | $23.57 | $21.57 | 2,444,413 |
| 2018-12-12 | $25.18 | $25.62 | $24.77 | $24.81 | $22.71 | 3,019,325 |
| 2018-12-11 | $26.76 | $26.94 | $24.18 | $25.01 | $22.89 | 11,374,417 |
| 2018-12-10 | $24.20 | $24.23 | $22.74 | $23.13 | $21.17 | 6,274,338 |
| 2018-12-07 | $25.38 | $25.86 | $24.15 | $24.21 | $22.16 | 3,259,845 |
| 2018-12-06 | $25.95 | $26.03 | $24.81 | $25.41 | $23.26 | 2,425,327 |
| 2018-12-04 | $28.46 | $28.53 | $26.16 | $26.36 | $24.13 | 2,079,705 |
| 2018-12-03 | $28.02 | $28.57 | $27.29 | $28.46 | $26.05 | 2,493,885 |
| 2018-11-30 | $27.60 | $27.90 | $27.40 | $27.74 | $25.39 | 2,225,651 |
| 2018-11-29 | $27.57 | $27.95 | $27.37 | $27.56 | $25.23 | 2,641,443 |
| 2018-11-28 | $26.66 | $27.73 | $26.17 | $27.58 | $25.24 | 1,562,094 |
| 2018-11-27 | $26.62 | $26.71 | $25.99 | $26.66 | $24.40 | 1,134,208 |
| 2018-11-26 | $26.60 | $27.12 | $26.29 | $26.89 | $24.61 | 1,333,809 |
| 2018-11-23 | $26.32 | $26.62 | $26.09 | $26.32 | $24.09 | 566,921 |
| 2018-11-21 | $26.16 | $26.99 | $26.05 | $26.51 | $24.27 | 1,315,912 |
| 2018-11-20 | $25.15 | $26.48 | $24.65 | $25.89 | $23.70 | 1,484,800 |
| 2018-11-19 | $25.80 | $26.55 | $25.60 | $26.03 | $23.83 | 2,007,923 |
| 2018-11-16 | $25.71 | $26.41 | $25.39 | $25.95 | $23.75 | 2,328,623 |
| 2018-11-15 | $25.31 | $25.42 | $24.75 | $25.41 | $23.26 | 1,385,874 |
| 2018-11-14 | $26.42 | $26.82 | $25.62 | $25.80 | $23.62 | 961,423 |
| 2018-11-13 | $26.90 | $26.90 | $26.06 | $26.13 | $23.92 | 1,331,064 |
| 2018-11-12 | $27.45 | $27.82 | $26.86 | $26.90 | $24.62 | 743,345 |
| 2018-11-09 | $28.49 | $28.49 | $27.14 | $27.41 | $25.09 | 848,656 |
| 2018-11-08 | $28.30 | $28.83 | $28.00 | $28.54 | $26.12 | 1,063,326 |
| 2018-11-07 | $27.79 | $28.35 | $27.41 | $28.21 | $25.82 | 1,087,847 |
| 2018-11-06 | $28.11 | $28.11 | $27.37 | $27.99 | $25.62 | 964,785 |
| 2018-11-05 | $27.69 | $27.98 | $27.16 | $27.88 | $25.52 | 819,599 |
| 2018-11-02 | $27.91 | $28.10 | $27.21 | $27.74 | $25.39 | 1,018,942 |
| 2018-11-01 | $26.57 | $27.68 | $26.30 | $27.61 | $25.27 | 1,430,930 |
| 2018-10-31 | $27.35 | $27.69 | $26.52 | $26.55 | $24.30 | 1,054,555 |
| 2018-10-30 | $26.33 | $27.38 | $26.16 | $27.28 | $24.97 | 1,140,997 |
| 2018-10-29 | $25.85 | $27.01 | $25.78 | $26.28 | $24.06 | 2,098,862 |
| 2018-10-26 | $25.97 | $26.31 | $25.27 | $25.46 | $23.30 | 1,233,805 |
| 2018-10-25 | $25.49 | $26.45 | $25.37 | $26.24 | $24.02 | 2,064,581 |
| 2018-10-24 | $25.83 | $26.31 | $25.45 | $25.45 | $23.30 | 1,454,181 |
| 2018-10-23 | $25.37 | $26.00 | $25.01 | $25.87 | $23.68 | 1,135,488 |
| 2018-10-22 | $25.30 | $25.95 | $25.25 | $25.71 | $23.53 | 1,665,798 |
| 2018-10-19 | $26.49 | $26.55 | $25.08 | $25.16 | $23.03 | 2,463,057 |
| 2018-10-18 | $27.09 | $27.35 | $26.24 | $26.38 | $24.15 | 1,378,166 |
| 2018-10-17 | $28.60 | $28.72 | $26.91 | $27.35 | $25.03 | 1,449,057 |
| 2018-10-16 | $28.44 | $28.72 | $27.80 | $28.68 | $26.25 | 1,346,454 |
| 2018-10-15 | $28.10 | $28.66 | $28.00 | $28.37 | $25.97 | 1,745,759 |
| 2018-10-12 | $27.84 | $28.31 | $27.24 | $27.95 | $25.58 | 2,540,491 |
| 2018-10-11 | $28.22 | $28.73 | $27.45 | $27.55 | $25.22 | 4,085,168 |
| 2018-10-10 | $32.34 | $32.34 | $27.96 | $28.51 | $26.10 | 5,663,778 |
| 2018-10-09 | $32.50 | $32.89 | $32.27 | $32.68 | $29.91 | 1,332,567 |
| 2018-10-08 | $32.01 | $32.47 | $31.71 | $32.35 | $29.61 | 1,202,777 |
| 2018-10-05 | $32.61 | $32.67 | $31.35 | $31.94 | $29.24 | 1,914,788 |
| 2018-10-04 | $33.30 | $33.37 | $32.51 | $32.75 | $29.98 | 2,427,514 |
| 2018-10-03 | $32.45 | $33.44 | $32.24 | $33.30 | $30.48 | 988,098 |
| 2018-10-02 | $33.96 | $33.99 | $32.20 | $32.31 | $29.57 | 1,488,633 |
| 2018-10-01 | $33.92 | $34.50 | $33.51 | $33.88 | $31.01 | 1,829,446 |
| 2018-09-28 | $34.00 | $34.63 | $33.81 | $33.88 | $31.01 | 3,129,440 |
| 2018-09-27 | $33.86 | $34.15 | $33.70 | $34.10 | $31.21 | 1,670,171 |
| 2018-09-26 | $32.85 | $34.06 | $32.77 | $33.84 | $30.97 | 2,070,949 |
| 2018-09-25 | $32.77 | $33.02 | $32.39 | $32.77 | $30.00 | 1,454,081 |
| 2018-09-24 | $31.91 | $32.98 | $31.66 | $32.66 | $29.89 | 1,710,033 |
| 2018-09-21 | $32.12 | $32.39 | $31.86 | $32.00 | $29.29 | 2,597,481 |
| 2018-09-20 | $31.70 | $32.31 | $31.21 | $32.12 | $29.17 | 1,549,034 |
| 2018-09-19 | $31.07 | $31.99 | $31.07 | $31.72 | $28.81 | 1,774,930 |
| 2018-09-18 | $30.75 | $31.42 | $30.75 | $31.15 | $28.29 | 1,232,369 |
| 2018-09-17 | $31.43 | $31.54 | $30.65 | $30.78 | $27.96 | 960,583 |
| 2018-09-14 | $31.26 | $31.28 | $30.41 | $31.21 | $28.35 | 1,155,293 |
| 2018-09-13 | $31.34 | $31.51 | $31.06 | $31.32 | $28.45 | 1,477,080 |
| 2018-09-12 | $32.07 | $32.08 | $31.11 | $31.30 | $28.43 | 1,422,784 |
| 2018-09-11 | $31.95 | $32.27 | $31.66 | $32.08 | $29.14 | 1,077,977 |
| 2018-09-10 | $32.47 | $32.62 | $31.71 | $32.07 | $29.13 | 1,964,120 |
| 2018-09-07 | $32.40 | $32.78 | $32.12 | $32.25 | $29.29 | 1,498,169 |
| 2018-09-06 | $32.65 | $32.65 | $32.06 | $32.08 | $29.14 | 1,280,153 |
| 2018-09-05 | $32.86 | $32.91 | $32.19 | $32.67 | $29.67 | 1,731,352 |
| 2018-09-04 | $33.33 | $33.61 | $32.72 | $32.98 | $29.95 | 2,075,656 |
| 2018-08-31 | $32.16 | $33.51 | $32.16 | $33.26 | $30.21 | 2,176,800 |
| 2018-08-30 | $32.56 | $32.79 | $32.07 | $32.28 | $29.32 | 2,046,738 |
| 2018-08-29 | $32.73 | $33.44 | $32.05 | $32.66 | $29.66 | 3,784,852 |
| 2018-08-28 | $33.60 | $34.02 | $31.62 | $32.70 | $29.70 | 15,026,690 |
| 2018-08-27 | $27.46 | $27.59 | $26.95 | $27.20 | $24.70 | 3,058,989 |
| 2018-08-24 | $27.60 | $27.72 | $27.14 | $27.36 | $24.85 | 1,348,159 |
| 2018-08-23 | $27.59 | $27.92 | $27.38 | $27.83 | $25.28 | 1,476,336 |
| 2018-08-22 | $27.65 | $28.19 | $27.57 | $27.59 | $25.06 | 1,026,438 |
| 2018-08-21 | $27.21 | $27.62 | $27.10 | $27.61 | $25.08 | 1,679,783 |
| 2018-08-20 | $26.56 | $27.20 | $26.50 | $26.92 | $24.45 | 3,992,325 |
| 2018-08-17 | $26.50 | $26.73 | $25.56 | $26.49 | $24.06 | 3,968,044 |
| 2018-08-16 | $28.37 | $28.37 | $27.82 | $27.84 | $25.29 | 1,623,610 |
| 2018-08-15 | $29.18 | $29.18 | $28.14 | $28.16 | $25.58 | 1,400,076 |
| 2018-08-14 | $28.44 | $29.27 | $28.12 | $29.22 | $26.54 | 1,874,113 |
| 2018-08-13 | $27.94 | $28.50 | $27.67 | $28.35 | $25.75 | 1,386,557 |
| 2018-08-10 | $27.47 | $28.16 | $27.47 | $27.68 | $25.14 | 1,444,448 |
| 2018-08-09 | $27.41 | $28.00 | $27.34 | $27.60 | $25.07 | 758,816 |
| 2018-08-08 | $27.43 | $27.58 | $27.01 | $27.38 | $24.87 | 975,777 |
| 2018-08-07 | $27.52 | $27.64 | $27.22 | $27.37 | $24.86 | 1,430,360 |
| 2018-08-06 | $27.83 | $27.87 | $27.38 | $27.48 | $24.96 | 836,820 |
| 2018-08-03 | $27.84 | $28.31 | $27.55 | $27.78 | $25.23 | 736,189 |
| 2018-08-02 | $27.30 | $27.77 | $27.14 | $27.74 | $25.19 | 954,157 |
| 2018-08-01 | $27.34 | $27.58 | $27.19 | $27.43 | $24.91 | 966,516 |
| 2018-07-31 | $27.20 | $27.58 | $27.07 | $27.44 | $24.92 | 920,691 |
| 2018-07-30 | $26.81 | $27.36 | $26.81 | $27.10 | $24.61 | 1,177,706 |
| 2018-07-27 | $27.47 | $27.63 | $26.67 | $26.81 | $24.35 | 693,790 |
| 2018-07-26 | $27.45 | $28.06 | $27.17 | $27.55 | $25.02 | 1,062,593 |
| 2018-07-25 | $26.92 | $27.38 | $26.87 | $27.36 | $24.85 | 1,070,857 |
| 2018-07-24 | $27.67 | $27.96 | $26.81 | $26.98 | $24.50 | 936,765 |
| 2018-07-23 | $27.53 | $27.90 | $27.49 | $27.59 | $25.06 | 705,154 |
| 2018-07-20 | $27.99 | $28.02 | $27.48 | $27.51 | $24.99 | 802,574 |
| 2018-07-19 | $27.70 | $28.34 | $27.55 | $28.18 | $25.59 | 1,124,372 |
| 2018-07-18 | $27.12 | $27.76 | $27.02 | $27.73 | $25.19 | 1,258,292 |
| 2018-07-17 | $26.72 | $27.08 | $26.55 | $27.07 | $24.59 | 1,450,643 |
| 2018-07-16 | $26.95 | $27.20 | $26.68 | $26.70 | $24.25 | 1,106,952 |
| 2018-07-13 | $26.96 | $27.25 | $26.86 | $26.92 | $24.45 | 789,161 |
| 2018-07-12 | $27.18 | $27.18 | $26.61 | $27.00 | $24.52 | 1,308,484 |
| 2018-07-11 | $26.83 | $27.51 | $26.79 | $27.35 | $24.84 | 1,216,737 |
| 2018-07-10 | $26.93 | $27.14 | $26.77 | $26.92 | $24.45 | 820,010 |
| 2018-07-09 | $27.74 | $27.86 | $26.93 | $27.01 | $24.53 | 1,240,315 |
| 2018-07-06 | $27.48 | $27.85 | $27.35 | $27.61 | $25.08 | 1,030,731 |
| 2018-07-05 | $27.17 | $27.60 | $27.05 | $27.44 | $24.92 | 2,399,753 |
| 2018-07-03 | $26.68 | $27.21 | $26.37 | $27.12 | $24.63 | 1,703,437 |
| 2018-07-02 | $25.80 | $26.56 | $25.55 | $26.51 | $24.08 | 2,193,748 |
| 2018-06-29 | $26.34 | $26.42 | $25.80 | $25.82 | $23.45 | 1,427,624 |
| 2018-06-28 | $26.00 | $26.28 | $25.79 | $26.11 | $23.71 | 1,379,349 |
| 2018-06-27 | $26.21 | $26.59 | $25.91 | $25.98 | $23.60 | 1,431,398 |
| 2018-06-26 | $25.74 | $26.32 | $25.70 | $26.21 | $23.80 | 1,530,949 |
| 2018-06-25 | $25.75 | $25.94 | $25.49 | $25.74 | $23.38 | 1,425,036 |
| 2018-06-22 | $26.40 | $26.40 | $25.59 | $25.80 | $23.43 | 3,141,873 |
| 2018-06-21 | $26.01 | $26.40 | $25.97 | $25.99 | $23.61 | 1,453,067 |
| 2018-06-20 | $25.65 | $26.12 | $25.30 | $26.06 | $23.67 | 1,657,651 |
| 2018-06-19 | $25.61 | $25.85 | $25.43 | $25.71 | $23.13 | 1,534,641 |
| 2018-06-18 | $25.44 | $26.18 | $25.44 | $25.81 | $23.22 | 1,446,090 |
| 2018-06-15 | $25.18 | $25.69 | $25.18 | $25.60 | $23.03 | 1,844,020 |
| 2018-06-14 | $25.08 | $25.29 | $24.69 | $25.22 | $22.69 | 1,692,795 |
| 2018-06-13 | $25.44 | $25.56 | $25.13 | $25.20 | $22.67 | 1,331,235 |
| 2018-06-12 | $25.48 | $25.53 | $25.14 | $25.44 | $22.89 | 1,244,598 |
| 2018-06-11 | $24.91 | $25.40 | $24.86 | $25.36 | $22.81 | 1,445,077 |
| 2018-06-08 | $24.70 | $24.90 | $24.66 | $24.84 | $22.35 | 2,978,936 |
| 2018-06-07 | $24.89 | $25.12 | $24.63 | $24.73 | $22.25 | 1,336,128 |
| 2018-06-06 | $24.90 | $25.06 | $24.56 | $24.78 | $22.29 | 1,566,927 |
| 2018-06-05 | $24.31 | $24.93 | $24.17 | $24.75 | $22.27 | 2,507,266 |
| 2018-06-04 | $24.18 | $24.51 | $23.96 | $24.36 | $21.91 | 2,915,960 |
| 2018-06-01 | $23.86 | $24.20 | $23.82 | $23.99 | $21.58 | 3,990,543 |
| 2018-05-31 | $24.46 | $24.77 | $23.83 | $23.88 | $21.48 | 2,622,878 |
| 2018-05-30 | $24.01 | $24.77 | $22.96 | $24.61 | $22.14 | 7,113,038 |
| 2018-05-29 | $25.72 | $26.45 | $25.57 | $26.07 | $23.45 | 4,414,604 |
| 2018-05-25 | $25.09 | $25.92 | $24.95 | $25.82 | $23.23 | 2,009,778 |
| 2018-05-24 | $24.96 | $25.44 | $24.90 | $25.30 | $22.76 | 1,755,690 |
| 2018-05-23 | $24.48 | $25.25 | $24.36 | $25.01 | $22.50 | 2,984,851 |
| 2018-05-22 | $25.83 | $25.93 | $25.59 | $25.64 | $23.07 | 2,504,989 |
| 2018-05-21 | $25.75 | $26.11 | $25.41 | $25.59 | $23.02 | 2,092,943 |
| 2018-05-18 | $25.30 | $25.79 | $25.30 | $25.65 | $23.08 | 1,556,706 |
| 2018-05-17 | $25.15 | $25.71 | $25.11 | $25.31 | $22.77 | 1,499,185 |
| 2018-05-16 | $24.95 | $25.71 | $24.95 | $25.27 | $22.73 | 2,260,132 |
| 2018-05-15 | $24.57 | $24.82 | $24.33 | $24.66 | $22.18 | 1,467,375 |
| 2018-05-14 | $24.10 | $24.70 | $24.08 | $24.56 | $22.09 | 1,373,263 |
| 2018-05-11 | $23.76 | $24.18 | $23.61 | $23.98 | $21.57 | 1,445,427 |
| 2018-05-10 | $24.21 | $24.26 | $23.44 | $23.72 | $21.34 | 1,072,529 |
| 2018-05-09 | $23.88 | $24.32 | $23.64 | $24.28 | $21.84 | 1,594,770 |
| 2018-05-08 | $23.46 | $23.89 | $23.35 | $23.86 | $21.46 | 1,513,068 |
| 2018-05-07 | $23.28 | $23.50 | $22.73 | $23.48 | $21.12 | 1,782,082 |
| 2018-05-04 | $22.43 | $23.13 | $22.30 | $23.07 | $20.75 | 1,440,241 |
| 2018-05-03 | $22.77 | $22.85 | $22.52 | $22.59 | $20.32 | 1,051,195 |
| 2018-05-02 | $22.33 | $22.81 | $21.97 | $22.77 | $20.48 | 1,301,571 |
| 2018-05-01 | $21.97 | $22.44 | $21.87 | $22.42 | $20.17 | 1,964,396 |
| 2018-04-30 | $22.58 | $22.66 | $22.26 | $22.30 | $20.06 | 1,188,720 |
| 2018-04-27 | $22.07 | $22.61 | $22.05 | $22.54 | $20.28 | 1,248,759 |
| 2018-04-26 | $21.40 | $22.15 | $21.29 | $22.14 | $19.92 | 1,072,065 |
| 2018-04-25 | $21.40 | $21.57 | $21.19 | $21.37 | $19.22 | 1,680,370 |
| 2018-04-24 | $21.50 | $21.72 | $21.16 | $21.46 | $19.31 | 1,218,396 |
| 2018-04-23 | $21.04 | $21.45 | $21.02 | $21.39 | $19.24 | 1,039,989 |
| 2018-04-20 | $21.18 | $21.52 | $20.99 | $21.04 | $18.93 | 1,521,844 |
| 2018-04-19 | $21.50 | $21.67 | $21.19 | $21.48 | $19.32 | 1,127,008 |
| 2018-04-18 | $21.33 | $21.75 | $21.33 | $21.55 | $19.39 | 1,129,678 |
| 2018-04-17 | $21.70 | $21.83 | $21.24 | $21.26 | $19.13 | 1,829,972 |
| 2018-04-16 | $21.88 | $21.94 | $21.50 | $21.53 | $19.37 | 1,320,235 |
| 2018-04-13 | $22.10 | $22.22 | $21.58 | $21.71 | $19.53 | 1,312,652 |
| 2018-04-12 | $22.17 | $22.26 | $22.03 | $22.05 | $19.84 | 968,760 |
| 2018-04-11 | $22.19 | $22.35 | $21.99 | $22.07 | $19.85 | 1,430,122 |
| 2018-04-10 | $21.88 | $22.58 | $21.69 | $22.46 | $20.21 | 2,269,455 |
| 2018-04-09 | $21.99 | $22.15 | $21.54 | $21.55 | $19.39 | 1,952,700 |
| 2018-04-06 | $22.23 | $22.43 | $21.77 | $21.90 | $19.70 | 1,631,186 |
| 2018-04-05 | $22.55 | $22.60 | $22.12 | $22.37 | $20.12 | 1,407,274 |
| 2018-04-04 | $21.91 | $22.56 | $21.91 | $22.50 | $20.24 | 1,777,967 |
| 2018-04-03 | $21.97 | $22.22 | $21.90 | $22.09 | $19.87 | 1,345,751 |
| 2018-04-02 | $22.47 | $22.58 | $21.54 | $21.88 | $19.68 | 1,629,917 |
| 2018-03-29 | $22.42 | $22.78 | $22.27 | $22.46 | $20.21 | 1,589,835 |
| 2018-03-28 | $22.10 | $22.77 | $21.94 | $22.31 | $20.07 | 2,106,452 |
| 2018-03-27 | $22.33 | $22.49 | $21.94 | $22.08 | $19.86 | 1,460,336 |
| 2018-03-26 | $21.87 | $22.37 | $21.73 | $22.30 | $20.06 | 2,744,124 |
| 2018-03-23 | $21.54 | $21.99 | $21.44 | $21.58 | $19.41 | 1,381,459 |
| 2018-03-22 | $21.37 | $21.85 | $21.33 | $21.38 | $19.23 | 1,417,083 |
| 2018-03-21 | $21.82 | $22.15 | $21.70 | $21.88 | $19.46 | 1,234,110 |
| 2018-03-20 | $21.63 | $21.93 | $21.36 | $21.79 | $19.38 | 1,704,805 |
| 2018-03-19 | $21.97 | $22.20 | $21.55 | $21.73 | $19.32 | 2,158,900 |
| 2018-03-16 | $21.53 | $22.02 | $21.43 | $21.95 | $19.52 | 3,445,824 |
| 2018-03-15 | $21.47 | $21.94 | $21.41 | $21.52 | $19.14 | 2,593,131 |
| 2018-03-14 | $21.75 | $21.76 | $20.80 | $21.30 | $18.94 | 3,321,506 |
| 2018-03-13 | $20.79 | $21.90 | $20.36 | $21.70 | $19.30 | 7,944,819 |
| 2018-03-12 | $19.08 | $19.80 | $19.02 | $19.60 | $17.43 | 5,137,990 |
| 2018-03-09 | $19.06 | $19.17 | $18.81 | $19.08 | $16.97 | 2,246,521 |
| 2018-03-08 | $19.17 | $19.32 | $18.85 | $18.92 | $16.82 | 1,841,887 |
| 2018-03-07 | $19.01 | $19.33 | $18.79 | $19.11 | $16.99 | 2,537,698 |
| 2018-03-06 | $19.41 | $19.63 | $19.04 | $19.29 | $17.15 | 2,348,754 |
| 2018-03-05 | $19.51 | $19.77 | $19.14 | $19.42 | $17.27 | 1,531,206 |
| 2018-03-02 | $19.05 | $19.66 | $18.97 | $19.60 | $17.43 | 1,251,263 |
| 2018-03-01 | $19.55 | $19.77 | $19.16 | $19.34 | $17.20 | 1,185,283 |
| 2018-02-28 | $19.75 | $20.11 | $19.52 | $19.61 | $17.44 | 1,809,450 |
| 2018-02-27 | $20.18 | $20.61 | $19.38 | $19.38 | $17.23 | 1,264,748 |
| 2018-02-26 | $19.78 | $20.10 | $19.66 | $19.85 | $17.65 | 1,438,763 |
| 2018-02-23 | $19.71 | $19.95 | $19.47 | $19.70 | $17.52 | 1,039,878 |
| 2018-02-22 | $19.59 | $20.17 | $19.56 | $19.70 | $17.52 | 1,291,952 |
| 2018-02-21 | $19.58 | $20.03 | $19.41 | $19.56 | $17.39 | 652,034 |
| 2018-02-20 | $19.69 | $19.86 | $19.39 | $19.48 | $17.32 | 1,385,069 |
| 2018-02-16 | $20.14 | $20.63 | $19.99 | $19.99 | $17.78 | 1,958,831 |
| 2018-02-15 | $20.17 | $20.24 | $19.61 | $20.17 | $17.94 | 985,269 |
| 2018-02-14 | $19.28 | $20.13 | $19.27 | $20.04 | $17.82 | 979,302 |
| 2018-02-13 | $19.41 | $19.61 | $19.26 | $19.50 | $17.34 | 607,854 |
| 2018-02-12 | $19.55 | $19.55 | $18.79 | $19.41 | $17.26 | 1,328,844 |
| 2018-02-09 | $19.01 | $19.78 | $18.61 | $19.53 | $17.37 | 2,127,131 |
| 2018-02-08 | $19.81 | $19.97 | $18.78 | $18.79 | $16.71 | 1,634,974 |
| 2018-02-07 | $19.31 | $19.97 | $19.15 | $19.75 | $17.56 | 1,051,051 |
| 2018-02-06 | $18.42 | $19.60 | $18.01 | $19.29 | $17.15 | 1,961,538 |
| 2018-02-05 | $19.33 | $19.87 | $18.70 | $18.79 | $16.71 | 2,078,558 |
| 2018-02-02 | $20.30 | $20.31 | $19.52 | $19.60 | $17.43 | 2,304,571 |
| 2018-02-01 | $19.83 | $20.42 | $19.64 | $20.38 | $18.12 | 2,536,652 |
| 2018-01-31 | $20.30 | $20.30 | $19.77 | $20.03 | $17.81 | 1,395,497 |
| 2018-01-30 | $20.74 | $20.81 | $20.13 | $20.14 | $17.91 | 1,447,547 |
| 2018-01-29 | $20.99 | $21.08 | $20.60 | $20.85 | $18.54 | 1,261,606 |
| 2018-01-26 | $21.64 | $21.64 | $20.72 | $21.00 | $18.67 | 1,455,677 |
| 2018-01-25 | $21.97 | $21.97 | $21.24 | $21.58 | $19.19 | 1,697,950 |
| 2018-01-24 | $21.74 | $22.12 | $21.55 | $21.86 | $19.44 | 1,404,381 |
| 2018-01-23 | $22.00 | $22.02 | $21.39 | $21.86 | $19.44 | 1,113,643 |
| 2018-01-22 | $21.89 | $22.05 | $21.50 | $22.00 | $19.56 | 1,884,461 |
| 2018-01-19 | $21.13 | $21.82 | $20.73 | $21.76 | $19.35 | 4,343,927 |
| 2018-01-18 | $21.09 | $21.28 | $20.85 | $21.11 | $18.77 | 1,165,308 |
| 2018-01-17 | $20.75 | $21.18 | $20.62 | $21.07 | $18.74 | 916,424 |
| 2018-01-16 | $21.29 | $21.30 | $20.50 | $20.63 | $18.34 | 1,141,513 |
| 2018-01-12 | $21.12 | $21.66 | $21.04 | $21.15 | $18.81 | 1,304,804 |
| 2018-01-11 | $20.52 | $21.21 | $20.37 | $21.07 | $18.74 | 1,158,760 |
| 2018-01-10 | $20.18 | $20.64 | $19.98 | $20.43 | $18.17 | 1,218,182 |
| 2018-01-09 | $20.46 | $20.60 | $20.09 | $20.15 | $17.92 | 1,438,539 |
| 2018-01-08 | $21.19 | $21.46 | $20.31 | $20.47 | $18.20 | 2,041,197 |
| 2018-01-05 | $20.98 | $21.17 | $20.60 | $20.95 | $18.63 | 1,394,123 |
| 2018-01-04 | $21.13 | $21.30 | $20.48 | $21.16 | $18.82 | 1,364,066 |
| 2018-01-03 | $21.84 | $21.84 | $20.93 | $21.14 | $18.80 | 1,108,587 |
| 2018-01-02 | $21.61 | $21.91 | $21.51 | $21.80 | $19.38 | 1,157,600 |
| 2017-12-29 | $21.49 | $21.79 | $21.40 | $21.41 | $19.04 | 699,522 |
| 2017-12-28 | $21.50 | $21.83 | $21.31 | $21.39 | $19.02 | 985,836 |
| 2017-12-27 | $21.78 | $21.83 | $21.38 | $21.50 | $19.12 | 1,291,484 |
| 2017-12-26 | $21.66 | $22.37 | $21.66 | $21.86 | $19.44 | 1,064,281 |
| 2017-12-22 | $21.56 | $21.63 | $21.30 | $21.59 | $19.20 | 590,878 |
| 2017-12-21 | $21.60 | $21.69 | $21.32 | $21.60 | $19.21 | 1,173,499 |
| 2017-12-20 | $21.50 | $21.61 | $21.25 | $21.47 | $19.09 | 940,103 |
| 2017-12-19 | $21.70 | $21.78 | $21.30 | $21.33 | $18.97 | 1,489,355 |
| 2017-12-18 | $21.20 | $21.67 | $21.10 | $21.31 | $18.95 | 1,541,961 |
| 2017-12-15 | $20.51 | $21.19 | $20.51 | $20.80 | $18.50 | 2,559,029 |
| 2017-12-14 | $21.25 | $21.39 | $20.03 | $20.36 | $18.10 | 1,601,509 |
| 2017-12-13 | $21.11 | $21.52 | $21.06 | $21.26 | $18.72 | 1,575,461 |
| 2017-12-12 | $22.16 | $22.26 | $20.97 | $21.06 | $18.54 | 1,808,512 |
| 2017-12-11 | $22.18 | $22.40 | $21.97 | $22.10 | $19.46 | 2,394,543 |
| 2017-12-08 | $21.63 | $22.24 | $21.47 | $22.20 | $19.55 | 1,298,221 |
| 2017-12-07 | $21.71 | $22.00 | $21.37 | $21.54 | $18.97 | 2,221,880 |
| 2017-12-06 | $21.52 | $21.89 | $21.40 | $21.49 | $18.92 | 1,678,418 |
| 2017-12-05 | $21.57 | $21.68 | $20.89 | $21.12 | $18.60 | 1,288,882 |
| 2017-12-04 | $21.05 | $22.18 | $20.95 | $21.48 | $18.91 | 2,434,173 |
| 2017-12-01 | $20.93 | $21.29 | $20.09 | $20.69 | $18.22 | 2,781,952 |
| 2017-11-30 | $21.51 | $22.28 | $21.31 | $21.33 | $18.78 | 2,534,521 |
| 2017-11-29 | $20.74 | $21.69 | $20.65 | $21.51 | $18.94 | 2,423,658 |
| 2017-11-28 | $20.22 | $20.78 | $19.72 | $20.71 | $18.24 | 2,404,564 |
| 2017-11-27 | $20.62 | $21.09 | $19.91 | $20.16 | $17.75 | 2,222,813 |
| 2017-11-24 | $20.49 | $20.86 | $20.29 | $20.59 | $18.13 | 1,759,260 |
| 2017-11-22 | $19.35 | $20.38 | $19.26 | $20.33 | $17.90 | 2,693,063 |
| 2017-11-21 | $19.21 | $20.43 | $19.20 | $19.55 | $17.22 | 6,568,158 |
| 2017-11-20 | $22.18 | $22.72 | $21.92 | $22.53 | $19.84 | 4,498,742 |
| 2017-11-17 | $21.00 | $22.22 | $21.00 | $22.15 | $19.50 | 5,605,618 |
| 2017-11-16 | $20.70 | $20.74 | $19.65 | $20.20 | $17.79 | 1,688,403 |
| 2017-11-15 | $19.25 | $19.85 | $19.04 | $19.63 | $17.29 | 1,593,073 |
| 2017-11-14 | $19.34 | $19.56 | $19.08 | $19.36 | $17.05 | 1,342,969 |
| 2017-11-13 | $19.72 | $19.93 | $19.40 | $19.62 | $17.28 | 1,629,107 |
| 2017-11-10 | $19.36 | $20.37 | $19.36 | $19.71 | $17.36 | 2,112,498 |
| 2017-11-09 | $18.78 | $19.68 | $18.78 | $19.40 | $17.08 | 1,658,735 |
| 2017-11-08 | $18.44 | $18.90 | $18.26 | $18.86 | $16.61 | 1,117,367 |
| 2017-11-07 | $18.80 | $18.98 | $18.37 | $18.60 | $16.38 | 1,138,370 |
| 2017-11-06 | $19.00 | $19.17 | $18.69 | $18.74 | $16.50 | 1,253,221 |
| 2017-11-03 | $18.85 | $18.98 | $18.39 | $18.89 | $16.63 | 1,789,237 |
| 2017-11-02 | $17.90 | $18.97 | $17.89 | $18.87 | $16.62 | 3,939,039 |
| 2017-11-01 | $18.61 | $18.85 | $17.75 | $18.60 | $16.38 | 5,016,112 |
| 2017-10-31 | $19.89 | $20.23 | $19.12 | $19.15 | $16.86 | 3,104,862 |
| 2017-10-30 | $20.95 | $20.95 | $19.93 | $20.16 | $17.75 | 1,468,671 |
| 2017-10-27 | $21.14 | $21.26 | $20.77 | $21.05 | $18.54 | 1,494,705 |
| 2017-10-26 | $20.96 | $21.43 | $20.90 | $21.29 | $18.75 | 2,099,494 |
| 2017-10-25 | $21.05 | $21.07 | $20.66 | $20.97 | $18.47 | 1,623,446 |
| 2017-10-24 | $20.74 | $21.13 | $20.72 | $20.95 | $18.45 | 1,432,972 |
| 2017-10-23 | $20.57 | $20.97 | $20.45 | $20.70 | $18.23 | 2,933,773 |
| 2017-10-20 | $20.00 | $20.98 | $19.92 | $20.40 | $17.96 | 2,865,846 |
| 2017-10-19 | $19.50 | $19.82 | $19.34 | $19.72 | $17.36 | 1,263,227 |
| 2017-10-18 | $19.09 | $19.67 | $19.09 | $19.61 | $17.27 | 2,086,006 |
| 2017-10-17 | $18.81 | $19.09 | $18.68 | $18.81 | $16.56 | 1,560,704 |
| 2017-10-16 | $18.75 | $18.82 | $18.44 | $18.77 | $16.53 | 1,772,391 |
| 2017-10-13 | $19.32 | $19.36 | $18.82 | $18.86 | $16.61 | 1,886,679 |
| 2017-10-12 | $19.92 | $19.93 | $19.07 | $19.22 | $16.92 | 2,373,761 |
| 2017-10-11 | $20.76 | $20.82 | $19.78 | $19.96 | $17.58 | 1,924,930 |
| 2017-10-10 | $20.59 | $21.01 | $20.41 | $20.75 | $18.27 | 1,211,506 |
| 2017-10-09 | $21.00 | $21.15 | $20.18 | $20.39 | $17.95 | 1,293,953 |
| 2017-10-06 | $21.06 | $21.24 | $20.97 | $21.00 | $18.49 | 1,131,941 |
| 2017-10-05 | $21.07 | $21.34 | $20.86 | $21.26 | $18.72 | 1,272,012 |
| 2017-10-04 | $21.31 | $21.66 | $20.97 | $21.08 | $18.56 | 1,605,867 |
| 2017-10-03 | $21.77 | $21.84 | $21.16 | $21.32 | $18.77 | 1,177,881 |
| 2017-10-02 | $21.60 | $21.83 | $21.09 | $21.77 | $19.17 | 1,580,286 |
| 2017-09-29 | $21.42 | $21.55 | $21.23 | $21.48 | $18.91 | 1,077,972 |
| 2017-09-28 | $21.50 | $21.71 | $21.13 | $21.38 | $18.83 | 1,119,465 |
| 2017-09-27 | $21.45 | $21.58 | $20.93 | $21.50 | $18.93 | 1,115,228 |
| 2017-09-26 | $21.26 | $21.27 | $20.69 | $21.19 | $18.66 | 1,164,585 |
| 2017-09-25 | $20.42 | $21.33 | $20.40 | $21.08 | $18.56 | 2,315,065 |
| 2017-09-22 | $19.71 | $20.57 | $19.54 | $20.50 | $18.05 | 1,705,510 |
| 2017-09-21 | $20.23 | $20.30 | $19.83 | $19.83 | $17.46 | 1,102,494 |
| 2017-09-20 | $20.05 | $20.25 | $19.85 | $20.17 | $17.76 | 1,418,282 |
| 2017-09-19 | $20.25 | $20.54 | $20.14 | $20.19 | $17.78 | 2,100,198 |
| 2017-09-18 | $20.18 | $20.33 | $20.03 | $20.19 | $17.78 | 1,743,915 |
| 2017-09-15 | $20.04 | $20.50 | $19.99 | $20.35 | $17.74 | 3,855,444 |
| 2017-09-14 | $19.70 | $20.10 | $19.49 | $20.01 | $17.45 | 2,392,718 |
| 2017-09-13 | $19.67 | $20.09 | $19.55 | $19.72 | $17.19 | 1,240,022 |
| 2017-09-12 | $19.19 | $19.74 | $19.19 | $19.47 | $16.98 | 1,660,756 |
| 2017-09-11 | $19.07 | $19.31 | $18.86 | $19.11 | $16.66 | 1,920,556 |
| 2017-09-08 | $18.91 | $19.20 | $18.66 | $18.98 | $16.55 | 2,124,472 |
| 2017-09-07 | $18.60 | $18.96 | $18.39 | $18.80 | $16.39 | 2,204,440 |
| 2017-09-06 | $18.48 | $18.84 | $18.39 | $18.51 | $16.14 | 1,880,313 |
| 2017-09-05 | $18.77 | $19.05 | $18.25 | $18.43 | $16.07 | 2,824,764 |
| 2017-09-01 | $18.68 | $18.92 | $18.43 | $18.72 | $16.32 | 3,701,170 |
| 2017-08-31 | $18.75 | $19.11 | $18.52 | $18.53 | $16.16 | 3,943,179 |
| 2017-08-30 | $18.88 | $19.04 | $18.45 | $18.80 | $16.39 | 1,661,911 |
| 2017-08-29 | $18.78 | $19.06 | $18.68 | $18.93 | $16.51 | 2,368,685 |
| 2017-08-28 | $20.06 | $20.06 | $18.85 | $19.04 | $16.60 | 3,443,823 |
| 2017-08-25 | $19.15 | $20.25 | $19.15 | $20.05 | $17.48 | 4,704,402 |
| 2017-08-24 | $19.48 | $19.87 | $19.04 | $19.12 | $16.67 | 3,484,949 |
| 2017-08-23 | $18.70 | $19.20 | $18.32 | $18.99 | $16.56 | 4,758,153 |
| 2017-08-22 | $18.85 | $19.39 | $18.11 | $18.43 | $16.07 | 16,015,900 |
| 2017-08-21 | $15.86 | $15.88 | $15.14 | $15.69 | $13.68 | 4,335,406 |
| 2017-08-18 | $16.11 | $16.27 | $15.66 | $15.84 | $13.81 | 3,003,659 |
| 2017-08-17 | $16.25 | $16.69 | $15.97 | $16.41 | $14.31 | 1,196,022 |
| 2017-08-16 | $16.36 | $16.67 | $16.33 | $16.37 | $14.27 | 1,626,372 |
| 2017-08-15 | $16.75 | $16.75 | $15.90 | $16.08 | $14.02 | 2,286,791 |
| 2017-08-14 | $17.41 | $17.41 | $16.80 | $16.96 | $14.79 | 1,228,062 |
| 2017-08-11 | $16.83 | $17.33 | $16.76 | $17.27 | $15.06 | 1,360,617 |
| 2017-08-10 | $18.02 | $18.06 | $16.94 | $16.97 | $14.80 | 2,108,568 |
| 2017-08-09 | $18.75 | $18.81 | $17.94 | $18.20 | $15.87 | 4,093,790 |
| 2017-08-08 | $18.64 | $19.40 | $18.64 | $18.96 | $16.53 | 2,655,280 |
| 2017-08-07 | $18.32 | $18.68 | $18.07 | $18.45 | $16.09 | 1,280,530 |
| 2017-08-04 | $17.99 | $18.46 | $17.99 | $18.39 | $16.03 | 959,586 |
| 2017-08-03 | $17.98 | $18.49 | $17.81 | $17.92 | $15.62 | 1,007,450 |
| 2017-08-02 | $18.39 | $18.45 | $18.00 | $18.11 | $15.79 | 1,203,114 |
| 2017-08-01 | $18.12 | $18.45 | $17.78 | $18.38 | $16.03 | 1,389,216 |
| 2017-07-31 | $18.16 | $18.32 | $17.87 | $18.04 | $15.73 | 2,182,298 |
| 2017-07-28 | $18.73 | $18.73 | $18.02 | $18.23 | $15.90 | 1,001,110 |
| 2017-07-27 | $17.95 | $18.78 | $17.77 | $18.72 | $16.32 | 1,706,504 |
| 2017-07-26 | $18.20 | $18.24 | $17.47 | $17.84 | $15.56 | 2,500,154 |
| 2017-07-25 | $17.03 | $17.88 | $16.91 | $17.66 | $15.40 | 2,127,404 |
| 2017-07-24 | $16.90 | $17.01 | $16.38 | $16.48 | $14.37 | 1,080,139 |
| 2017-07-21 | $17.28 | $17.30 | $16.85 | $17.06 | $14.88 | 667,883 |
| 2017-07-20 | $16.89 | $17.29 | $16.80 | $17.12 | $14.93 | 689,095 |
| 2017-07-19 | $16.77 | $17.00 | $16.67 | $16.88 | $14.72 | 903,664 |
| 2017-07-18 | $17.29 | $17.35 | $16.69 | $16.72 | $14.58 | 1,260,986 |
| 2017-07-17 | $17.09 | $17.51 | $17.01 | $17.34 | $15.12 | 947,823 |
| 2017-07-14 | $17.45 | $17.54 | $17.00 | $17.02 | $14.84 | 916,152 |
| 2017-07-13 | $16.86 | $17.49 | $16.80 | $17.34 | $15.12 | 1,438,135 |
| 2017-07-12 | $16.69 | $16.97 | $16.69 | $16.74 | $14.60 | 2,866,220 |
| 2017-07-11 | $16.86 | $16.96 | $16.60 | $16.70 | $14.56 | 1,733,135 |
| 2017-07-10 | $17.37 | $17.37 | $16.84 | $16.86 | $14.70 | 1,126,159 |
| 2017-07-07 | $17.37 | $17.56 | $17.15 | $17.49 | $15.25 | 999,934 |
| 2017-07-06 | $17.71 | $17.75 | $17.18 | $17.32 | $15.10 | 1,492,363 |
| 2017-07-05 | $18.10 | $18.14 | $17.74 | $17.78 | $15.50 | 1,227,543 |
| 2017-07-03 | $17.83 | $18.32 | $17.78 | $18.18 | $15.85 | 528,691 |
| 2017-06-30 | $18.23 | $18.31 | $17.66 | $17.70 | $15.43 | 1,656,265 |
| 2017-06-29 | $17.85 | $18.39 | $17.85 | $18.16 | $15.83 | 1,159,502 |
| 2017-06-28 | $17.76 | $18.16 | $17.68 | $17.76 | $15.49 | 1,637,376 |
| 2017-06-27 | $17.39 | $17.92 | $17.39 | $17.67 | $15.41 | 1,202,849 |
| 2017-06-26 | $17.23 | $17.67 | $17.16 | $17.41 | $15.18 | 945,418 |
| 2017-06-23 | $16.55 | $17.16 | $16.52 | $17.14 | $14.94 | 1,076,947 |
| 2017-06-22 | $16.58 | $16.75 | $16.24 | $16.59 | $14.47 | 1,721,593 |
| 2017-06-21 | $16.72 | $17.07 | $16.42 | $16.53 | $14.41 | 1,343,045 |
| 2017-06-20 | $17.29 | $17.29 | $16.75 | $16.90 | $14.74 | 922,748 |
| 2017-06-19 | $17.44 | $17.47 | $17.05 | $17.30 | $15.08 | 1,193,661 |
| 2017-06-16 | $17.32 | $17.39 | $17.00 | $17.38 | $15.15 | 1,459,451 |
| 2017-06-15 | $17.35 | $17.64 | $17.23 | $17.52 | $15.28 | 846,300 |
| 2017-06-14 | $17.44 | $17.63 | $17.16 | $17.58 | $15.33 | 1,044,217 |
| 2017-06-13 | $17.52 | $17.72 | $17.15 | $17.45 | $15.22 | 1,011,891 |
| 2017-06-12 | $17.51 | $18.13 | $17.50 | $17.75 | $15.30 | 2,211,700 |
| 2017-06-09 | $16.95 | $17.58 | $16.75 | $17.52 | $15.10 | 1,758,368 |
| 2017-06-08 | $16.89 | $17.23 | $16.55 | $16.89 | $14.56 | 1,776,456 |
| 2017-06-07 | $16.57 | $16.70 | $16.40 | $16.64 | $14.34 | 1,044,952 |
| 2017-06-06 | $16.70 | $16.78 | $16.39 | $16.48 | $14.21 | 1,205,742 |
| 2017-06-05 | $16.85 | $16.93 | $16.69 | $16.79 | $14.47 | 1,019,723 |
| 2017-06-02 | $17.12 | $17.27 | $16.79 | $16.80 | $14.48 | 1,302,256 |
| 2017-06-01 | $16.92 | $17.20 | $16.62 | $17.11 | $14.75 | 1,442,779 |
| 2017-05-31 | $16.69 | $16.84 | $16.50 | $16.83 | $14.51 | 1,124,237 |
| 2017-05-30 | $16.74 | $16.84 | $16.54 | $16.71 | $14.40 | 1,795,543 |
| 2017-05-26 | $16.82 | $16.82 | $16.46 | $16.73 | $14.42 | 1,571,928 |
| 2017-05-25 | $16.65 | $16.90 | $16.52 | $16.79 | $14.47 | 3,014,728 |
| 2017-05-24 | $16.35 | $16.80 | $16.01 | $16.59 | $14.30 | 4,343,438 |
| 2017-05-23 | $18.21 | $18.29 | $15.98 | $16.21 | $13.97 | 7,976,024 |
| 2017-05-22 | $17.44 | $17.71 | $17.24 | $17.65 | $15.22 | 4,104,304 |
| 2017-05-19 | $17.70 | $17.95 | $17.27 | $17.48 | $15.07 | 2,566,849 |
| 2017-05-18 | $18.12 | $18.25 | $17.67 | $17.68 | $15.24 | 2,392,676 |
| 2017-05-17 | $18.31 | $18.44 | $17.96 | $18.03 | $15.54 | 2,949,999 |
| 2017-05-16 | $18.75 | $18.83 | $18.33 | $18.65 | $16.08 | 2,598,789 |
| 2017-05-15 | $19.18 | $19.30 | $18.81 | $18.86 | $16.26 | 2,490,096 |
| 2017-05-12 | $19.75 | $19.77 | $19.17 | $19.20 | $16.55 | 2,278,821 |
| 2017-05-11 | $21.32 | $21.32 | $19.52 | $19.90 | $17.15 | 4,382,279 |
| 2017-05-10 | $21.01 | $21.72 | $20.92 | $21.62 | $18.64 | 2,187,216 |
| 2017-05-09 | $20.35 | $21.23 | $20.35 | $20.92 | $18.03 | 3,162,667 |
| 2017-05-08 | $21.05 | $21.21 | $20.90 | $20.91 | $18.03 | 1,388,622 |
| 2017-05-05 | $20.42 | $21.00 | $20.34 | $21.00 | $18.10 | 2,150,136 |
| 2017-05-04 | $20.85 | $20.97 | $20.23 | $20.27 | $17.47 | 1,323,393 |
| 2017-05-03 | $20.87 | $20.87 | $20.38 | $20.73 | $17.87 | 1,978,564 |
| 2017-05-02 | $20.22 | $21.00 | $20.22 | $20.89 | $18.01 | 1,738,139 |
| 2017-05-01 | $20.65 | $20.65 | $20.11 | $20.25 | $17.46 | 1,293,132 |
| 2017-04-28 | $20.92 | $21.00 | $20.34 | $20.62 | $17.78 | 1,620,792 |
| 2017-04-27 | $20.96 | $21.01 | $20.74 | $20.93 | $18.04 | 1,314,377 |
| 2017-04-26 | $20.99 | $21.20 | $20.86 | $20.96 | $18.07 | 2,032,201 |
| 2017-04-25 | $20.90 | $21.12 | $20.63 | $20.87 | $17.99 | 1,632,243 |
| 2017-04-24 | $21.13 | $21.15 | $20.58 | $20.82 | $17.95 | 2,031,216 |
| 2017-04-21 | $20.90 | $21.05 | $20.69 | $20.79 | $17.92 | 1,640,216 |
| 2017-04-20 | $20.24 | $20.99 | $20.24 | $20.93 | $18.04 | 1,997,037 |
| 2017-04-19 | $20.09 | $20.28 | $20.03 | $20.05 | $17.28 | 1,445,191 |
| 2017-04-18 | $19.84 | $20.09 | $19.61 | $20.07 | $17.30 | 1,209,454 |
| 2017-04-17 | $19.68 | $19.74 | $19.50 | $19.73 | $17.01 | 1,015,651 |
| 2017-04-13 | $19.78 | $19.83 | $19.52 | $19.58 | $16.88 | 1,232,614 |
| 2017-04-12 | $19.83 | $19.97 | $19.69 | $19.81 | $17.08 | 1,103,049 |
| 2017-04-11 | $19.69 | $19.99 | $19.50 | $19.95 | $17.20 | 1,811,782 |
| 2017-04-10 | $19.37 | $19.95 | $19.37 | $19.69 | $16.97 | 1,646,167 |
| 2017-04-07 | $19.16 | $19.47 | $19.05 | $19.35 | $16.68 | 1,294,372 |
| 2017-04-06 | $19.27 | $19.68 | $19.17 | $19.19 | $16.54 | 1,352,427 |
| 2017-04-05 | $19.48 | $19.56 | $18.99 | $19.09 | $16.46 | 1,835,539 |
| 2017-04-04 | $19.99 | $20.09 | $19.35 | $19.44 | $16.76 | 2,174,110 |
| 2017-04-03 | $20.65 | $20.66 | $20.02 | $20.13 | $17.35 | 2,102,992 |
| 2017-03-31 | $20.77 | $20.92 | $20.59 | $20.68 | $17.83 | 1,314,370 |
| 2017-03-30 | $20.43 | $20.86 | $20.36 | $20.82 | $17.95 | 1,565,268 |
| 2017-03-29 | $20.23 | $20.75 | $20.18 | $20.53 | $17.70 | 2,302,816 |
| 2017-03-28 | $19.70 | $20.32 | $19.70 | $20.25 | $17.46 | 12,475,027 |
| 2017-03-27 | $20.09 | $20.24 | $19.71 | $20.02 | $17.26 | 5,903,123 |
| 2017-03-24 | $19.12 | $19.30 | $18.93 | $19.27 | $16.61 | 1,088,756 |
| 2017-03-23 | $19.09 | $19.31 | $18.87 | $19.14 | $16.50 | 3,596,887 |
| 2017-03-22 | $19.01 | $19.05 | $18.55 | $18.94 | $16.33 | 2,272,474 |
| 2017-03-21 | $19.68 | $19.69 | $18.75 | $19.02 | $16.40 | 2,021,125 |
| 2017-03-20 | $20.35 | $20.35 | $19.55 | $19.58 | $16.88 | 1,899,458 |
| 2017-03-17 | $20.71 | $20.83 | $20.20 | $20.40 | $17.59 | 1,928,355 |
| 2017-03-16 | $20.15 | $20.64 | $20.15 | $20.62 | $17.78 | 1,633,266 |
| 2017-03-15 | $19.67 | $20.36 | $19.55 | $20.25 | $17.46 | 4,518,003 |
| 2017-03-14 | $20.87 | $21.03 | $19.95 | $20.01 | $17.08 | 6,837,488 |
| 2017-03-13 | $20.66 | $20.73 | $19.80 | $19.83 | $16.93 | 5,237,505 |
| 2017-03-10 | $20.56 | $20.93 | $20.36 | $20.71 | $17.68 | 3,277,938 |
| 2017-03-09 | $20.21 | $20.48 | $19.88 | $20.39 | $17.41 | 2,725,713 |
| 2017-03-08 | $20.45 | $20.72 | $20.32 | $20.61 | $17.59 | 2,096,898 |
| 2017-03-07 | $20.69 | $20.92 | $20.38 | $20.44 | $17.45 | 1,313,092 |
| 2017-03-06 | $20.58 | $20.75 | $20.29 | $20.66 | $17.64 | 1,826,532 |
| 2017-03-03 | $21.27 | $21.40 | $20.42 | $20.70 | $17.67 | 2,831,737 |
| 2017-03-02 | $20.81 | $21.40 | $20.67 | $21.19 | $18.09 | 1,731,005 |
| 2017-03-01 | $21.06 | $21.19 | $20.37 | $20.72 | $17.69 | 2,267,875 |
| 2017-02-28 | $21.13 | $21.26 | $20.79 | $21.03 | $17.95 | 2,709,919 |
| 2017-02-27 | $20.96 | $21.47 | $20.75 | $21.31 | $18.19 | 2,861,877 |
| 2017-02-24 | $20.87 | $21.73 | $20.71 | $21.57 | $18.41 | 2,242,283 |
| 2017-02-23 | $21.95 | $22.05 | $20.98 | $20.99 | $17.92 | 2,265,622 |
| 2017-02-22 | $22.20 | $22.24 | $21.82 | $22.07 | $18.84 | 1,956,297 |
| 2017-02-21 | $21.64 | $22.23 | $21.55 | $22.17 | $18.92 | 2,318,949 |
| 2017-02-17 | $21.26 | $21.60 | $21.10 | $21.46 | $18.32 | 1,728,468 |
| 2017-02-16 | $21.76 | $21.89 | $21.13 | $21.26 | $18.15 | 1,414,797 |
| 2017-02-15 | $21.52 | $21.87 | $21.49 | $21.81 | $18.62 | 768,387 |
| 2017-02-14 | $21.42 | $21.93 | $21.38 | $21.58 | $18.42 | 1,396,016 |
| 2017-02-13 | $22.05 | $22.17 | $21.48 | $21.51 | $18.36 | 1,011,678 |
| 2017-02-10 | $21.84 | $22.26 | $21.62 | $21.99 | $18.77 | 1,468,494 |
| 2017-02-09 | $21.23 | $21.75 | $21.15 | $21.66 | $18.49 | 998,436 |
| 2017-02-08 | $20.95 | $21.33 | $20.66 | $21.25 | $18.14 | 1,122,156 |
| 2017-02-07 | $21.14 | $21.15 | $20.90 | $21.01 | $17.93 | 1,211,879 |
| 2017-02-06 | $20.55 | $21.09 | $20.51 | $21.04 | $17.96 | 1,376,759 |
| 2017-02-03 | $20.57 | $20.75 | $20.45 | $20.50 | $17.50 | 2,209,540 |
| 2017-02-02 | $20.85 | $21.07 | $20.54 | $20.55 | $17.54 | 1,527,531 |
| 2017-02-01 | $21.17 | $21.22 | $20.78 | $20.88 | $17.82 | 1,063,576 |
| 2017-01-31 | $20.30 | $21.20 | $20.17 | $21.16 | $18.06 | 1,274,402 |
| 2017-01-30 | $20.30 | $20.65 | $20.10 | $20.52 | $17.52 | 854,826 |
| 2017-01-27 | $20.85 | $20.85 | $20.18 | $20.34 | $17.36 | 1,683,374 |
| 2017-01-26 | $20.80 | $21.03 | $20.60 | $20.88 | $17.82 | 1,458,255 |
| 2017-01-25 | $20.54 | $20.80 | $20.46 | $20.71 | $17.68 | 1,157,704 |
| 2017-01-24 | $20.31 | $20.60 | $20.19 | $20.50 | $17.50 | 1,922,963 |
| 2017-01-23 | $20.49 | $20.64 | $20.17 | $20.26 | $17.29 | 1,412,964 |
| 2017-01-20 | $20.59 | $20.75 | $20.31 | $20.66 | $17.64 | 1,509,694 |
| 2017-01-19 | $21.29 | $21.45 | $20.38 | $20.57 | $17.56 | 1,165,484 |
| 2017-01-18 | $21.47 | $21.55 | $21.00 | $21.29 | $18.17 | 1,345,958 |
| 2017-01-17 | $21.00 | $21.79 | $21.00 | $21.51 | $18.36 | 2,245,762 |
| 2017-01-13 | $20.80 | $21.09 | $20.80 | $20.97 | $17.90 | 1,238,708 |
| 2017-01-12 | $20.36 | $20.87 | $20.08 | $20.79 | $17.75 | 2,499,744 |
| 2017-01-11 | $20.60 | $20.60 | $20.25 | $20.38 | $17.40 | 758,797 |
| 2017-01-10 | $20.55 | $20.96 | $20.51 | $20.58 | $17.57 | 1,275,837 |
| 2017-01-09 | $20.46 | $20.73 | $20.28 | $20.58 | $17.57 | 1,228,723 |
| 2017-01-06 | $20.91 | $20.91 | $20.41 | $20.44 | $17.45 | 1,703,213 |
| 2017-01-05 | $21.32 | $21.37 | $20.21 | $20.83 | $17.78 | 3,604,937 |
| 2017-01-04 | $21.25 | $21.98 | $21.24 | $21.79 | $18.60 | 3,026,062 |
| 2017-01-03 | $22.34 | $22.43 | $21.10 | $21.12 | $18.03 | 3,921,640 |
| 2016-12-30 | $22.71 | $22.96 | $22.54 | $22.65 | $19.33 | 984,716 |
| 2016-12-29 | $22.86 | $23.17 | $22.44 | $22.76 | $19.43 | 1,033,813 |
| 2016-12-28 | $23.12 | $23.38 | $22.65 | $22.79 | $19.45 | 859,930 |
| 2016-12-27 | $22.89 | $23.24 | $22.88 | $23.03 | $19.66 | 611,422 |
| 2016-12-23 | $23.12 | $23.47 | $22.77 | $22.84 | $19.50 | 899,707 |
| 2016-12-22 | $23.90 | $23.96 | $23.05 | $23.17 | $19.78 | 2,162,034 |
| 2016-12-21 | $24.61 | $24.75 | $23.99 | $24.05 | $20.53 | 1,040,131 |
| 2016-12-20 | $24.67 | $25.13 | $24.67 | $24.82 | $21.19 | 933,828 |
| 2016-12-19 | $24.30 | $24.60 | $24.22 | $24.47 | $20.89 | 665,163 |
| 2016-12-16 | $24.46 | $24.78 | $24.06 | $24.20 | $20.66 | 1,119,936 |
| 2016-12-15 | $24.82 | $25.17 | $24.39 | $24.47 | $20.89 | 864,047 |
| 2016-12-14 | $24.40 | $24.59 | $24.16 | $24.38 | $20.81 | 972,087 |
| 2016-12-13 | $24.96 | $25.09 | $24.49 | $24.56 | $20.79 | 1,126,547 |
| 2016-12-12 | $25.24 | $25.37 | $24.64 | $24.83 | $21.02 | 780,054 |
| 2016-12-09 | $25.62 | $25.96 | $25.36 | $25.40 | $21.51 | 797,862 |
| 2016-12-08 | $25.64 | $25.76 | $25.24 | $25.68 | $21.74 | 1,469,757 |
| 2016-12-07 | $25.66 | $25.96 | $25.44 | $25.48 | $21.57 | 1,303,512 |
| 2016-12-06 | $25.18 | $25.80 | $25.18 | $25.78 | $21.83 | 1,110,918 |
| 2016-12-05 | $25.00 | $25.48 | $24.97 | $25.44 | $21.54 | 1,317,979 |
| 2016-12-02 | $25.07 | $25.07 | $24.48 | $24.85 | $21.04 | 1,226,893 |
| 2016-12-01 | $23.58 | $24.48 | $23.58 | $24.45 | $20.70 | 1,174,491 |
| 2016-11-30 | $23.57 | $24.05 | $23.42 | $23.76 | $20.12 | 1,576,039 |
| 2016-11-29 | $24.75 | $24.99 | $23.68 | $23.71 | $20.07 | 1,505,530 |
| 2016-11-28 | $24.96 | $25.05 | $24.41 | $24.61 | $20.84 | 1,794,480 |
| 2016-11-25 | $25.19 | $25.24 | $24.87 | $24.90 | $21.08 | 564,404 |
| 2016-11-23 | $24.90 | $25.15 | $24.44 | $25.00 | $21.17 | 2,047,629 |
| 2016-11-22 | $23.70 | $25.70 | $23.50 | $24.90 | $21.08 | 6,169,813 |
| 2016-11-21 | $23.14 | $23.69 | $22.93 | $23.07 | $19.53 | 3,154,325 |
| 2016-11-18 | $23.21 | $23.47 | $22.52 | $22.90 | $19.39 | 2,209,141 |
| 2016-11-17 | $23.15 | $23.71 | $23.08 | $23.47 | $19.87 | 1,289,584 |
| 2016-11-16 | $23.29 | $23.56 | $23.12 | $23.15 | $19.60 | 1,905,240 |
| 2016-11-15 | $24.99 | $25.00 | $23.01 | $23.27 | $19.70 | 2,580,964 |
| 2016-11-14 | $24.13 | $25.19 | $23.97 | $25.07 | $21.23 | 2,913,333 |
| 2016-11-11 | $22.82 | $23.95 | $22.62 | $23.91 | $20.24 | 1,324,406 |
| 2016-11-10 | $21.93 | $23.04 | $21.93 | $22.87 | $19.36 | 1,375,933 |
| 2016-11-09 | $20.67 | $21.85 | $20.61 | $21.65 | $18.33 | 1,157,757 |
| 2016-11-08 | $20.98 | $21.15 | $20.72 | $21.07 | $17.84 | 774,569 |
| 2016-11-07 | $21.10 | $21.15 | $20.78 | $21.01 | $17.79 | 645,736 |
| 2016-11-04 | $20.66 | $21.09 | $20.51 | $20.60 | $17.44 | 1,054,539 |
| 2016-11-03 | $20.72 | $20.93 | $20.59 | $20.61 | $17.45 | 1,384,465 |
| 2016-11-02 | $20.32 | $20.80 | $20.30 | $20.68 | $17.51 | 972,850 |
| 2016-11-01 | $20.71 | $20.78 | $20.36 | $20.49 | $17.35 | 1,105,638 |
| 2016-10-31 | $20.45 | $20.81 | $20.24 | $20.77 | $17.59 | 1,605,406 |
| 2016-10-28 | $20.18 | $20.67 | $20.07 | $20.45 | $17.31 | 963,798 |
| 2016-10-27 | $20.80 | $20.90 | $20.23 | $20.28 | $17.17 | 1,165,111 |
| 2016-10-26 | $20.90 | $21.34 | $20.88 | $20.88 | $17.68 | 1,097,446 |
| 2016-10-25 | $20.91 | $21.10 | $20.70 | $21.03 | $17.81 | 1,075,220 |
| 2016-10-24 | $21.13 | $21.30 | $20.99 | $21.19 | $17.94 | 652,352 |
| 2016-10-21 | $20.94 | $21.07 | $20.81 | $21.00 | $17.78 | 792,918 |
| 2016-10-20 | $20.99 | $21.27 | $20.93 | $21.15 | $17.91 | 779,992 |
| 2016-10-19 | $20.78 | $21.17 | $20.60 | $21.10 | $17.86 | 831,826 |
| 2016-10-18 | $20.97 | $21.05 | $20.67 | $20.69 | $17.52 | 885,656 |
| 2016-10-17 | $21.30 | $21.38 | $20.93 | $20.94 | $17.73 | 974,814 |
| 2016-10-14 | $21.20 | $21.47 | $21.11 | $21.35 | $18.08 | 1,928,683 |
| 2016-10-13 | $21.05 | $21.23 | $20.77 | $21.16 | $17.92 | 1,795,338 |
| 2016-10-12 | $20.90 | $21.35 | $20.80 | $21.13 | $17.89 | 694,952 |
| 2016-10-11 | $20.94 | $21.03 | $20.73 | $20.80 | $17.61 | 1,425,296 |
| 2016-10-10 | $21.02 | $21.18 | $20.88 | $21.05 | $17.82 | 1,285,238 |
| 2016-10-07 | $20.66 | $21.03 | $20.59 | $20.91 | $17.70 | 1,621,860 |
| 2016-10-06 | $20.84 | $21.00 | $20.30 | $20.43 | $17.30 | 1,605,540 |
| 2016-10-05 | $20.64 | $20.87 | $20.60 | $20.81 | $17.62 | 1,207,065 |
| 2016-10-04 | $20.78 | $20.78 | $20.41 | $20.57 | $17.42 | 1,617,739 |
| 2016-10-03 | $20.51 | $20.64 | $20.42 | $20.63 | $17.47 | 1,181,158 |
| 2016-09-30 | $20.50 | $20.64 | $20.23 | $20.48 | $17.34 | 1,779,098 |
| 2016-09-29 | $20.85 | $20.88 | $20.28 | $20.29 | $17.18 | 1,125,744 |
| 2016-09-28 | $20.82 | $20.98 | $20.63 | $20.78 | $17.59 | 1,741,130 |
| 2016-09-27 | $21.09 | $21.15 | $20.66 | $20.77 | $17.59 | 1,271,766 |
| 2016-09-26 | $21.31 | $21.37 | $20.95 | $20.96 | $17.75 | 1,248,881 |
| 2016-09-23 | $21.41 | $21.67 | $21.31 | $21.32 | $18.05 | 1,132,570 |
| 2016-09-22 | $21.40 | $21.49 | $21.03 | $21.39 | $18.11 | 1,871,215 |
| 2016-09-21 | $21.40 | $21.55 | $21.07 | $21.47 | $18.18 | 1,669,184 |
| 2016-09-20 | $22.05 | $22.07 | $21.29 | $21.37 | $18.09 | 2,776,151 |
| 2016-09-19 | $23.04 | $23.04 | $22.07 | $22.07 | $18.69 | 4,319,449 |
| 2016-09-16 | $23.34 | $23.38 | $22.94 | $22.94 | $19.42 | 2,820,671 |
| 2016-09-15 | $23.63 | $23.79 | $23.36 | $23.62 | $20.00 | 2,177,396 |
| 2016-09-14 | $23.64 | $23.71 | $23.06 | $23.53 | $19.92 | 1,754,502 |
| 2016-09-13 | $24.11 | $24.28 | $23.53 | $23.67 | $19.87 | 1,791,887 |
| 2016-09-12 | $24.12 | $24.43 | $24.03 | $24.24 | $20.35 | 1,860,269 |
| 2016-09-09 | $24.89 | $25.04 | $24.42 | $24.42 | $20.50 | 1,215,410 |
| 2016-09-08 | $24.93 | $25.06 | $24.72 | $24.92 | $20.92 | 1,139,172 |
| 2016-09-07 | $24.15 | $25.10 | $24.14 | $25.06 | $21.04 | 1,998,745 |
| 2016-09-06 | $24.02 | $24.47 | $23.96 | $24.14 | $20.27 | 1,993,388 |
| 2016-09-02 | $23.70 | $23.87 | $23.46 | $23.86 | $20.03 | 1,199,843 |
| 2016-09-01 | $24.08 | $24.13 | $23.37 | $23.71 | $19.91 | 2,564,108 |
| 2016-08-31 | $23.25 | $24.66 | $23.15 | $23.95 | $20.11 | 4,819,831 |
| 2016-08-30 | $23.42 | $24.86 | $22.99 | $23.33 | $19.59 | 9,904,488 |
| 2016-08-29 | $25.97 | $26.09 | $25.61 | $26.02 | $21.84 | 4,632,231 |
| 2016-08-26 | $25.99 | $26.13 | $25.71 | $25.94 | $21.78 | 1,408,073 |
| 2016-08-25 | $26.00 | $26.20 | $25.78 | $25.97 | $21.80 | 2,191,412 |
| 2016-08-24 | $25.93 | $26.22 | $25.54 | $25.91 | $21.75 | 1,703,152 |
| 2016-08-23 | $25.72 | $26.17 | $25.61 | $26.03 | $21.85 | 1,790,079 |
| 2016-08-22 | $25.42 | $25.58 | $25.08 | $25.55 | $21.45 | 1,737,413 |
| 2016-08-19 | $24.89 | $25.52 | $24.79 | $25.36 | $21.29 | 1,580,055 |
| 2016-08-18 | $24.35 | $24.90 | $24.23 | $24.87 | $20.88 | 1,140,020 |
| 2016-08-17 | $24.03 | $24.53 | $24.03 | $24.17 | $20.29 | 922,539 |
| 2016-08-16 | $24.38 | $24.77 | $24.28 | $24.35 | $20.44 | 1,216,047 |
| 2016-08-15 | $24.00 | $24.46 | $23.91 | $24.44 | $20.52 | 847,147 |
| 2016-08-12 | $23.79 | $24.06 | $23.68 | $23.90 | $20.06 | 1,127,325 |
| 2016-08-11 | $23.55 | $24.02 | $23.35 | $23.77 | $19.96 | 1,327,001 |
| 2016-08-10 | $23.25 | $23.39 | $22.87 | $22.93 | $19.25 | 1,067,970 |
| 2016-08-09 | $23.48 | $23.56 | $23.05 | $23.11 | $19.40 | 976,036 |
| 2016-08-08 | $23.86 | $24.02 | $23.43 | $23.54 | $19.76 | 1,624,197 |
| 2016-08-05 | $23.56 | $24.11 | $23.56 | $23.92 | $20.08 | 929,991 |
| 2016-08-04 | $23.17 | $23.60 | $23.01 | $23.37 | $19.62 | 1,236,206 |
| 2016-08-03 | $22.53 | $23.15 | $21.74 | $23.14 | $19.43 | 2,395,525 |
| 2016-08-02 | $23.86 | $23.88 | $22.97 | $23.05 | $19.35 | 1,912,014 |
| 2016-08-01 | $24.23 | $24.27 | $23.66 | $23.88 | $20.05 | 1,943,578 |
| 2016-07-29 | $24.20 | $24.30 | $23.85 | $24.26 | $20.37 | 1,023,214 |
| 2016-07-28 | $24.40 | $24.51 | $23.88 | $24.18 | $20.30 | 1,039,481 |
| 2016-07-27 | $24.52 | $24.90 | $24.29 | $24.46 | $20.53 | 1,618,399 |
| 2016-07-26 | $24.32 | $24.69 | $24.23 | $24.48 | $20.55 | 1,585,962 |
| 2016-07-25 | $23.53 | $24.42 | $23.40 | $24.26 | $20.37 | 2,515,830 |
| 2016-07-22 | $23.55 | $23.74 | $23.15 | $23.39 | $19.64 | 1,432,733 |
| 2016-07-21 | $23.80 | $23.94 | $23.55 | $23.68 | $19.88 | 1,182,610 |
| 2016-07-20 | $23.77 | $23.82 | $23.52 | $23.74 | $19.93 | 1,107,304 |
| 2016-07-19 | $24.03 | $24.35 | $23.58 | $23.60 | $19.81 | 1,709,519 |
| 2016-07-18 | $23.87 | $24.34 | $23.83 | $24.04 | $20.18 | 1,423,186 |
| 2016-07-15 | $23.87 | $24.09 | $23.65 | $23.74 | $19.93 | 1,428,839 |
| 2016-07-14 | $23.75 | $23.89 | $23.60 | $23.76 | $19.95 | 1,426,582 |
| 2016-07-13 | $23.88 | $23.99 | $23.57 | $23.68 | $19.88 | 1,906,760 |
| 2016-07-12 | $23.41 | $24.13 | $23.41 | $23.87 | $20.04 | 2,261,861 |
| 2016-07-11 | $22.75 | $23.37 | $22.75 | $23.29 | $19.55 | 2,185,431 |
| 2016-07-08 | $21.89 | $22.50 | $21.88 | $22.36 | $18.77 | 2,336,385 |
| 2016-07-07 | $21.08 | $21.70 | $21.08 | $21.64 | $18.17 | 2,109,686 |
| 2016-07-06 | $20.65 | $21.15 | $20.47 | $21.09 | $17.71 | 3,767,069 |
| 2016-07-05 | $21.13 | $21.46 | $20.51 | $20.69 | $17.37 | 1,373,374 |
| 2016-07-01 | $21.16 | $21.57 | $21.09 | $21.29 | $17.87 | 1,599,984 |
| 2016-06-30 | $21.05 | $21.19 | $20.80 | $21.18 | $17.78 | 1,121,691 |
| 2016-06-29 | $20.54 | $21.12 | $20.48 | $20.88 | $17.53 | 1,885,160 |
| 2016-06-28 | $20.40 | $20.82 | $20.17 | $20.31 | $17.05 | 1,831,506 |
| 2016-06-27 | $21.26 | $21.35 | $19.88 | $20.28 | $17.03 | 2,726,407 |
| 2016-06-24 | $20.64 | $21.57 | $20.51 | $21.31 | $17.89 | 8,077,666 |
| 2016-06-23 | $21.18 | $21.25 | $21.02 | $21.13 | $17.74 | 1,148,695 |
| 2016-06-22 | $21.07 | $21.39 | $21.00 | $21.02 | $17.65 | 887,417 |
| 2016-06-21 | $21.08 | $21.22 | $20.84 | $21.01 | $17.64 | 1,616,265 |
| 2016-06-20 | $21.35 | $21.61 | $20.90 | $20.99 | $17.62 | 1,578,717 |
| 2016-06-17 | $20.58 | $21.28 | $20.58 | $21.00 | $17.63 | 2,078,165 |
| 2016-06-16 | $20.21 | $20.81 | $20.17 | $20.63 | $17.32 | 2,268,034 |
| 2016-06-15 | $20.04 | $20.74 | $19.99 | $20.27 | $17.02 | 2,171,894 |
| 2016-06-14 | $20.06 | $20.18 | $19.61 | $19.99 | $16.78 | 1,685,238 |
| 2016-06-13 | $20.44 | $20.60 | $20.21 | $20.24 | $16.82 | 1,107,786 |
| 2016-06-10 | $20.31 | $20.58 | $20.10 | $20.48 | $17.02 | 1,694,128 |
| 2016-06-09 | $20.73 | $20.85 | $20.35 | $20.49 | $17.03 | 1,467,125 |
| 2016-06-08 | $20.81 | $20.94 | $20.59 | $20.90 | $17.37 | 1,319,212 |
| 2016-06-07 | $20.58 | $20.95 | $20.54 | $20.81 | $17.30 | 1,916,174 |
| 2016-06-06 | $21.01 | $21.14 | $20.72 | $20.93 | $17.40 | 1,399,886 |
| 2016-06-03 | $21.17 | $21.44 | $21.05 | $21.13 | $17.56 | 1,989,904 |
| 2016-06-02 | $21.10 | $21.42 | $21.01 | $21.31 | $17.71 | 2,363,812 |
| 2016-06-01 | $20.91 | $21.37 | $20.91 | $21.10 | $17.54 | 1,553,654 |
| 2016-05-31 | $20.85 | $21.29 | $20.85 | $21.16 | $17.59 | 2,825,860 |
| 2016-05-27 | $20.45 | $21.06 | $20.32 | $20.99 | $17.45 | 3,327,937 |
| 2016-05-26 | $20.30 | $20.89 | $20.28 | $20.39 | $16.95 | 2,720,489 |
| 2016-05-25 | $19.12 | $21.06 | $19.11 | $20.46 | $17.01 | 8,286,945 |
| 2016-05-24 | $19.55 | $19.85 | $18.51 | $19.20 | $15.96 | 16,246,707 |
| 2016-05-23 | $21.46 | $22.00 | $21.42 | $21.73 | $18.06 | 5,527,188 |
| 2016-05-20 | $21.01 | $21.61 | $20.89 | $21.36 | $17.75 | 2,421,060 |
| 2016-05-19 | $20.84 | $21.52 | $20.84 | $21.01 | $17.46 | 2,558,839 |
| 2016-05-18 | $21.81 | $21.81 | $20.98 | $20.99 | $17.45 | 2,208,450 |
| 2016-05-17 | $21.99 | $22.18 | $21.52 | $21.96 | $18.25 | 2,223,440 |
| 2016-05-16 | $22.00 | $22.28 | $21.79 | $21.93 | $18.23 | 1,802,404 |
| 2016-05-13 | $22.45 | $22.71 | $22.02 | $22.12 | $18.39 | 2,074,610 |
| 2016-05-12 | $22.75 | $23.08 | $22.40 | $22.69 | $18.86 | 1,849,978 |
| 2016-05-11 | $23.47 | $23.47 | $22.98 | $23.02 | $19.13 | 967,473 |
| 2016-05-10 | $23.80 | $24.05 | $23.54 | $23.89 | $19.86 | 1,009,866 |
| 2016-05-09 | $23.73 | $24.20 | $23.64 | $23.91 | $19.87 | 991,932 |
| 2016-05-06 | $23.55 | $23.94 | $23.39 | $23.84 | $19.82 | 983,449 |
| 2016-05-05 | $24.56 | $24.70 | $23.65 | $23.67 | $19.67 | 1,389,310 |
| 2016-05-04 | $24.37 | $24.85 | $24.30 | $24.75 | $20.57 | 1,060,690 |
| 2016-05-03 | $24.52 | $24.72 | $24.25 | $24.58 | $20.43 | 884,791 |
| 2016-05-02 | $24.76 | $24.98 | $24.44 | $24.66 | $20.50 | 908,757 |
| 2016-04-29 | $24.70 | $24.85 | $24.00 | $24.57 | $20.42 | 1,291,974 |
| 2016-04-28 | $24.68 | $25.14 | $24.68 | $24.73 | $20.56 | 1,340,534 |
| 2016-04-27 | $25.09 | $25.17 | $24.66 | $24.97 | $20.76 | 1,523,868 |
| 2016-04-26 | $24.84 | $25.45 | $24.66 | $25.23 | $20.97 | 968,226 |
| 2016-04-25 | $25.18 | $25.25 | $24.69 | $24.83 | $20.64 | 1,402,148 |
| 2016-04-22 | $25.41 | $25.77 | $25.29 | $25.33 | $21.05 | 713,062 |
| 2016-04-21 | $25.71 | $25.77 | $25.23 | $25.29 | $21.02 | 995,673 |
| 2016-04-20 | $25.40 | $25.67 | $25.26 | $25.55 | $21.24 | 1,176,834 |
| 2016-04-19 | $25.61 | $25.76 | $25.43 | $25.44 | $21.15 | 1,250,441 |
| 2016-04-18 | $26.49 | $26.50 | $25.38 | $25.52 | $21.21 | 3,243,531 |
| 2016-04-15 | $26.80 | $27.01 | $26.58 | $26.67 | $22.17 | 1,755,247 |
| 2016-04-14 | $27.13 | $27.25 | $26.63 | $26.64 | $22.14 | 1,355,593 |
| 2016-04-13 | $26.41 | $27.31 | $26.36 | $27.16 | $22.58 | 1,352,186 |
| 2016-04-12 | $26.13 | $26.52 | $25.55 | $26.29 | $21.85 | 1,231,803 |
| 2016-04-11 | $26.30 | $26.56 | $26.08 | $26.10 | $21.69 | 863,339 |
| 2016-04-08 | $26.94 | $26.94 | $26.07 | $26.09 | $21.69 | 1,488,211 |
| 2016-04-07 | $27.48 | $27.48 | $26.81 | $27.02 | $22.46 | 2,305,408 |
| 2016-04-06 | $27.07 | $27.59 | $26.59 | $27.40 | $22.78 | 1,473,872 |
| 2016-04-05 | $27.00 | $27.18 | $26.75 | $27.06 | $22.49 | 1,259,348 |
| 2016-04-04 | $27.62 | $27.81 | $27.02 | $27.12 | $22.54 | 1,166,501 |
| 2016-04-01 | $27.65 | $27.88 | $27.37 | $27.59 | $22.93 | 926,236 |
| 2016-03-31 | $27.75 | $28.04 | $27.58 | $27.64 | $22.97 | 633,236 |
| 2016-03-30 | $27.77 | $28.04 | $27.53 | $27.86 | $23.16 | 1,023,345 |
| 2016-03-29 | $27.13 | $28.05 | $27.03 | $27.97 | $23.08 | 1,174,483 |
| 2016-03-28 | $26.64 | $27.52 | $26.45 | $26.97 | $22.26 | 1,660,147 |
| 2016-03-24 | $26.43 | $26.75 | $26.00 | $26.58 | $21.94 | 992,640 |
| 2016-03-23 | $26.84 | $26.84 | $26.20 | $26.45 | $21.83 | 1,258,516 |
| 2016-03-22 | $27.12 | $27.33 | $26.72 | $27.00 | $22.28 | 1,202,898 |
| 2016-03-21 | $27.01 | $27.22 | $26.79 | $27.11 | $22.37 | 1,883,380 |
| 2016-03-18 | $27.62 | $27.77 | $26.88 | $26.98 | $22.27 | 3,130,662 |
| 2016-03-17 | $26.76 | $27.63 | $26.36 | $27.42 | $22.63 | 1,834,989 |
| 2016-03-16 | $27.96 | $28.01 | $26.27 | $26.82 | $22.13 | 3,538,151 |
| 2016-03-15 | $29.52 | $29.53 | $27.45 | $28.34 | $23.39 | 6,702,808 |
| 2016-03-14 | $27.16 | $27.56 | $26.71 | $27.49 | $22.69 | 2,920,296 |
| 2016-03-11 | $26.68 | $27.29 | $26.47 | $27.10 | $22.37 | 2,524,297 |
| 2016-03-10 | $26.22 | $26.59 | $26.01 | $26.49 | $21.86 | 1,089,115 |
| 2016-03-09 | $26.05 | $26.28 | $25.79 | $26.12 | $21.56 | 792,636 |
| 2016-03-08 | $26.24 | $26.30 | $25.74 | $26.02 | $21.47 | 1,020,303 |
| 2016-03-07 | $25.75 | $26.25 | $25.59 | $25.93 | $21.40 | 956,314 |
| 2016-03-04 | $25.50 | $26.35 | $25.46 | $25.83 | $21.32 | 1,218,124 |
| 2016-03-03 | $25.60 | $26.34 | $25.46 | $26.24 | $21.66 | 1,138,388 |
| 2016-03-02 | $25.34 | $25.63 | $25.08 | $25.38 | $20.95 | 1,054,329 |
| 2016-03-01 | $25.16 | $25.36 | $24.40 | $25.34 | $20.91 | 2,940,623 |
| 2016-02-29 | $26.35 | $26.47 | $26.19 | $26.20 | $21.62 | 1,288,183 |
| 2016-02-26 | $26.71 | $26.72 | $26.18 | $26.46 | $21.84 | 954,275 |
| 2016-02-25 | $26.60 | $26.80 | $26.16 | $26.69 | $22.03 | 1,190,617 |
| 2016-02-24 | $25.89 | $26.67 | $25.52 | $26.56 | $21.92 | 1,276,596 |
| 2016-02-23 | $25.96 | $26.32 | $25.63 | $26.00 | $21.46 | 1,423,672 |
| 2016-02-22 | $25.38 | $25.91 | $25.19 | $25.90 | $21.38 | 1,527,020 |
| 2016-02-19 | $25.00 | $25.64 | $24.66 | $25.30 | $20.88 | 1,533,968 |
| 2016-02-18 | $24.93 | $25.70 | $24.93 | $25.34 | $20.91 | 1,992,745 |
| 2016-02-17 | $23.84 | $25.30 | $23.84 | $24.93 | $20.57 | 1,922,374 |
| 2016-02-16 | $23.00 | $23.92 | $22.77 | $23.60 | $19.48 | 1,465,658 |
| 2016-02-12 | $22.29 | $22.89 | $22.11 | $22.78 | $18.80 | 1,277,021 |
| 2016-02-11 | $22.80 | $22.96 | $21.99 | $22.14 | $18.27 | 1,586,757 |
| 2016-02-10 | $23.69 | $23.83 | $22.94 | $22.97 | $18.96 | 1,119,922 |
| 2016-02-09 | $23.27 | $23.59 | $23.07 | $23.44 | $19.34 | 1,835,728 |
| 2016-02-08 | $23.56 | $24.06 | $22.94 | $23.39 | $19.30 | 1,948,590 |
| 2016-02-05 | $24.55 | $24.68 | $23.71 | $23.76 | $19.61 | 1,722,836 |
| 2016-02-04 | $24.28 | $24.80 | $24.19 | $24.78 | $20.45 | 1,207,292 |
| 2016-02-03 | $24.41 | $24.73 | $24.00 | $24.53 | $20.24 | 2,211,180 |
| 2016-02-02 | $24.25 | $24.58 | $24.01 | $24.34 | $20.09 | 1,456,281 |
| 2016-02-01 | $23.95 | $24.52 | $23.28 | $24.30 | $20.05 | 1,571,858 |
| 2016-01-29 | $22.95 | $24.06 | $22.91 | $24.01 | $19.82 | 1,892,527 |
| 2016-01-28 | $23.40 | $23.44 | $22.71 | $22.90 | $18.90 | 1,250,592 |
| 2016-01-27 | $23.26 | $23.78 | $23.00 | $23.26 | $19.20 | 1,396,926 |
| 2016-01-26 | $22.46 | $23.35 | $22.43 | $23.30 | $19.23 | 1,454,110 |
| 2016-01-25 | $23.05 | $23.17 | $22.38 | $22.46 | $18.54 | 1,537,275 |
| 2016-01-22 | $23.39 | $23.74 | $22.74 | $23.03 | $19.01 | 1,884,607 |
| 2016-01-21 | $23.07 | $23.42 | $22.89 | $23.16 | $19.11 | 1,339,132 |
| 2016-01-20 | $22.56 | $23.29 | $21.94 | $23.02 | $19.00 | 2,334,696 |
| 2016-01-19 | $23.17 | $23.23 | $22.43 | $22.78 | $18.80 | 2,183,591 |
| 2016-01-15 | $22.25 | $23.10 | $22.19 | $23.00 | $18.98 | 1,723,048 |
| 2016-01-14 | $22.42 | $23.10 | $22.08 | $22.86 | $18.87 | 1,958,413 |
| 2016-01-13 | $23.29 | $23.61 | $22.54 | $22.57 | $18.63 | 2,855,255 |
| 2016-01-12 | $23.79 | $24.08 | $22.97 | $23.25 | $19.19 | 2,467,143 |
| 2016-01-11 | $23.33 | $23.74 | $23.15 | $23.55 | $19.44 | 3,063,140 |
| 2016-01-08 | $23.91 | $23.94 | $23.28 | $23.34 | $19.26 | 2,383,256 |
| 2016-01-07 | $23.61 | $24.60 | $23.61 | $24.00 | $19.81 | 2,777,419 |
| 2016-01-06 | $24.42 | $24.74 | $23.89 | $24.13 | $19.91 | 2,705,486 |
| 2016-01-05 | $24.35 | $24.77 | $24.16 | $24.67 | $20.36 | 3,523,471 |
| 2016-01-04 | $23.60 | $24.49 | $23.50 | $24.21 | $19.98 | 3,756,239 |
| 2015-12-31 | $24.24 | $24.47 | $23.86 | $23.86 | $19.69 | 951,562 |
| 2015-12-30 | $24.44 | $24.55 | $24.16 | $24.26 | $20.02 | 1,134,914 |
| 2015-12-29 | $24.23 | $24.62 | $24.14 | $24.46 | $20.19 | 1,301,212 |
| 2015-12-28 | $24.14 | $24.42 | $24.01 | $24.24 | $20.01 | 1,546,137 |
| 2015-12-24 | $24.36 | $24.41 | $24.12 | $24.24 | $20.01 | 702,483 |
| 2015-12-23 | $24.38 | $24.68 | $24.12 | $24.41 | $20.15 | 1,551,625 |
| 2015-12-22 | $23.70 | $24.45 | $23.60 | $24.35 | $20.10 | 1,950,458 |
| 2015-12-21 | $23.66 | $23.80 | $23.45 | $23.51 | $19.40 | 1,739,117 |
| 2015-12-18 | $23.37 | $23.76 | $23.26 | $23.64 | $19.51 | 2,402,283 |
| 2015-12-17 | $23.95 | $24.00 | $23.43 | $23.51 | $19.40 | 2,077,691 |
| 2015-12-16 | $23.17 | $23.90 | $23.11 | $23.82 | $19.66 | 1,986,106 |
| 2015-12-15 | $23.47 | $23.79 | $23.14 | $23.21 | $19.00 | 2,062,561 |
| 2015-12-14 | $23.91 | $24.21 | $23.17 | $23.31 | $19.08 | 1,971,074 |
| 2015-12-11 | $23.55 | $24.32 | $23.52 | $23.90 | $19.56 | 2,941,992 |
| 2015-12-10 | $23.69 | $24.04 | $23.39 | $23.88 | $19.54 | 2,014,463 |
| 2015-12-09 | $23.20 | $23.90 | $23.11 | $23.64 | $19.35 | 2,090,850 |
| 2015-12-08 | $23.30 | $23.62 | $23.17 | $23.31 | $19.08 | 2,283,427 |
| 2015-12-07 | $23.65 | $23.66 | $23.30 | $23.50 | $19.23 | 1,655,107 |
| 2015-12-04 | $22.92 | $23.69 | $22.92 | $23.67 | $19.37 | 2,479,161 |
| 2015-12-03 | $23.19 | $23.30 | $22.25 | $22.74 | $18.61 | 2,975,383 |
| 2015-12-02 | $23.04 | $23.25 | $22.88 | $22.95 | $18.78 | 1,980,294 |
| 2015-12-01 | $23.08 | $23.11 | $22.56 | $22.86 | $18.71 | 2,782,953 |
| 2015-11-30 | $23.75 | $23.85 | $22.78 | $22.96 | $18.79 | 2,302,912 |
| 2015-11-27 | $23.53 | $23.83 | $23.14 | $23.66 | $19.36 | 1,316,678 |
| 2015-11-25 | $23.53 | $24.09 | $23.02 | $24.02 | $19.66 | 2,619,958 |
| 2015-11-24 | $22.36 | $23.81 | $22.21 | $23.51 | $19.24 | 3,432,838 |
| 2015-11-23 | $22.80 | $23.43 | $22.63 | $23.05 | $18.86 | 3,251,522 |
| 2015-11-20 | $22.35 | $23.34 | $22.35 | $22.80 | $18.66 | 2,899,485 |
| 2015-11-19 | $21.69 | $22.36 | $21.66 | $22.12 | $18.10 | 1,391,955 |
| 2015-11-18 | $21.69 | $22.20 | $21.53 | $22.15 | $18.13 | 1,586,211 |
| 2015-11-17 | $22.26 | $22.30 | $21.37 | $21.62 | $17.69 | 2,052,706 |
| 2015-11-16 | $21.84 | $22.16 | $21.47 | $22.14 | $18.12 | 1,577,183 |
| 2015-11-13 | $22.33 | $22.33 | $21.74 | $21.95 | $17.96 | 1,750,078 |
| 2015-11-12 | $22.95 | $23.10 | $22.57 | $22.63 | $18.52 | 1,284,195 |
| 2015-11-11 | $23.57 | $23.64 | $22.69 | $23.00 | $18.82 | 2,268,659 |
| 2015-11-10 | $23.40 | $23.70 | $23.01 | $23.66 | $19.36 | 2,536,080 |
| 2015-11-09 | $23.50 | $23.59 | $22.80 | $23.50 | $19.23 | 3,387,929 |
| 2015-11-06 | $23.21 | $23.61 | $22.96 | $23.53 | $19.26 | 2,615,129 |
| 2015-11-05 | $22.75 | $23.33 | $22.61 | $23.33 | $19.09 | 3,437,366 |
| 2015-11-04 | $21.64 | $22.90 | $21.23 | $22.59 | $18.49 | 14,166,119 |
| 2015-11-03 | $24.49 | $24.94 | $24.45 | $24.51 | $20.06 | 3,383,254 |
| 2015-11-02 | $25.03 | $25.46 | $23.64 | $24.44 | $20.00 | 3,843,255 |
| 2015-10-30 | $24.59 | $25.38 | $24.53 | $24.94 | $20.41 | 2,480,162 |
| 2015-10-29 | $24.73 | $25.12 | $24.25 | $24.64 | $20.17 | 2,082,898 |
| 2015-10-28 | $24.27 | $25.28 | $24.20 | $24.89 | $20.37 | 3,121,611 |
| 2015-10-27 | $24.10 | $24.24 | $23.61 | $24.20 | $19.81 | 3,374,116 |
| 2015-10-26 | $24.82 | $25.17 | $24.29 | $24.43 | $19.99 | 4,248,800 |
| 2015-10-23 | $25.63 | $25.70 | $24.11 | $24.92 | $20.40 | 4,947,187 |
| 2015-10-22 | $25.90 | $26.07 | $25.35 | $25.52 | $20.89 | 1,776,726 |
| 2015-10-21 | $26.22 | $26.41 | $25.81 | $25.83 | $21.14 | 1,702,319 |
| 2015-10-20 | $26.30 | $26.45 | $26.18 | $26.22 | $21.46 | 1,594,827 |
| 2015-10-19 | $25.44 | $26.37 | $25.44 | $26.34 | $21.56 | 2,235,170 |
| 2015-10-16 | $25.32 | $25.56 | $24.81 | $25.34 | $20.74 | 2,506,068 |
| 2015-10-15 | $25.20 | $25.39 | $24.83 | $25.37 | $20.76 | 1,766,782 |
| 2015-10-14 | $24.89 | $25.23 | $24.61 | $25.16 | $20.59 | 2,056,843 |
| 2015-10-13 | $25.19 | $25.31 | $24.76 | $24.80 | $20.30 | 1,581,880 |
| 2015-10-12 | $25.68 | $25.71 | $25.10 | $25.29 | $20.70 | 1,194,433 |
| 2015-10-09 | $25.58 | $25.76 | $24.98 | $25.61 | $20.96 | 1,434,828 |
| 2015-10-08 | $25.29 | $25.81 | $25.06 | $25.68 | $21.02 | 1,416,856 |
| 2015-10-07 | $25.27 | $25.44 | $24.82 | $25.25 | $20.67 | 1,244,707 |
| 2015-10-06 | $25.21 | $25.38 | $24.96 | $25.17 | $20.60 | 1,563,275 |
| 2015-10-05 | $25.42 | $25.58 | $24.89 | $25.24 | $20.66 | 2,683,006 |
| 2015-10-02 | $24.91 | $25.61 | $24.42 | $25.43 | $20.81 | 2,204,381 |
| 2015-10-01 | $25.26 | $25.39 | $24.71 | $25.09 | $20.53 | 2,098,094 |
| 2015-09-30 | $24.92 | $25.45 | $24.63 | $25.31 | $20.71 | 1,794,972 |
| 2015-09-29 | $24.90 | $25.08 | $24.40 | $24.80 | $20.30 | 1,787,518 |
| 2015-09-28 | $25.85 | $26.19 | $24.73 | $24.99 | $20.45 | 2,670,663 |
| 2015-09-25 | $28.12 | $28.12 | $26.56 | $26.84 | $21.97 | 2,072,477 |
| 2015-09-24 | $28.25 | $28.37 | $27.84 | $27.97 | $22.89 | 775,393 |
| 2015-09-23 | $29.55 | $30.70 | $28.18 | $28.22 | $23.10 | 584,063 |
| 2015-09-22 | $27.84 | $28.49 | $27.84 | $28.39 | $23.23 | 1,001,548 |
| 2015-09-21 | $28.30 | $28.88 | $28.26 | $28.41 | $23.25 | 1,235,719 |
| 2015-09-18 | $28.31 | $28.48 | $28.13 | $28.19 | $23.07 | 1,591,949 |
| 2015-09-17 | $28.93 | $29.07 | $28.52 | $28.61 | $23.42 | 1,587,775 |
| 2015-09-16 | $28.40 | $28.88 | $28.21 | $28.75 | $23.53 | 1,537,903 |
| 2015-09-15 | $28.74 | $28.81 | $28.17 | $28.74 | $23.36 | 1,400,637 |
| 2015-09-14 | $29.12 | $29.12 | $28.42 | $28.72 | $23.34 | 1,159,361 |
| 2015-09-11 | $29.14 | $29.84 | $28.82 | $29.05 | $23.61 | 1,791,718 |
| 2015-09-10 | $29.37 | $29.67 | $29.31 | $29.34 | $23.85 | 1,090,679 |
| 2015-09-09 | $30.27 | $30.48 | $29.50 | $29.55 | $24.02 | 1,648,368 |
| 2015-09-08 | $30.43 | $30.50 | $29.96 | $30.27 | $24.60 | 1,192,587 |
Designer Brands Inc - Class A (DBI) News Headlines
.jpg)
.jpg)
.jpg)
Nike CEO says focus on its own website and stores went too far as it embraces wholesale retailers again
Nike CEO John Donahoe acknowledged that the brand went too far when it iced out wholesalers like Macy's and DSW in favor of its own stores and websit…
cnbc.com April 12, 2024Recent Designer Brands Inc - Class A (DBI) News
Similar Companies to Designer Brands Inc - Class A (DBI) in the Apparel Retail Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| TJX Companies Inc | TJX | Apparel Retail | Consumer Cyclical | 264,400 |
| Gap Inc | GPS | Apparel Retail | Consumer Cyclical | 135,000 |
| Ross Stores Inc | ROST | Apparel Retail | Consumer Cyclical | 60,000 |
| Burlington Stores Inc | BURL | Apparel Retail | Consumer Cyclical | 28,055 |
| Abercrombie & Fitch Co. - Class A | ANF | Apparel Retail | Consumer Cyclical | 25,000 |
| Urban Outfitters Inc | URBN | Apparel Retail | Consumer Cyclical | 24,000 |
| Express Inc | EXPR | Apparel Retail | Consumer Cyclical | 21,000 |
| Designer Brands Inc - Class A | DBI | Apparel Retail | Consumer Cyclical | 18,000 |
| Guess Inc | GES | Apparel Retail | Consumer Cyclical | 17,500 |
| Lululemon Athletica Inc | LULU | Apparel Retail | Consumer Cyclical | 17,362 |