Flex Ltd (FLEX) Exchange: NASDAQ
Data as of Nov. 3, 2025
$63.90 ($1.38) 2.21%
Flex Ltd - Daily Information
Click for more stock information on Flex Ltd.| Daily Information | Data |
|---|---|
| Date | Nov. 3, 2025 |
| Open | $63.40 |
| Previous Close | $63.90 |
| High | $64.13 |
| Low | $62.52 |
| Adjusted Open | $63.40 |
| Previous Adjusted Close | $63.90 |
| Adjusted High | $64.13 |
| Adjusted Low | $62.52 |
About Flex Ltd (FLEX)
Flex Ltd (FLEX) is a leading provider of flexible IT solutions. Established in 1990, the company has grown from a small local business to a global powerhouse providing services to clients all around the world. Their solutions are tailored to meet the individual needs of each customer and provide significant savings in labor costs, time to market, and project complexity. They have an experienced team of professionals providing IT solutions, web design, software development, and systems integration services. Additionally, Flex Ltd offers managed IT services to help clients manage their IT infrastructure and optimize their operational efficiency.
Invest in Flex Ltd (FLEX)
Historical Stock Data for Flex Ltd (FLEX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | $63.40 | $64.13 | $62.52 | $63.90 | $63.90 | 4,958,237 |
| 2025-10-31 | $64.80 | $65.29 | $61.87 | $62.52 | $62.52 | 4,988,318 |
| 2025-10-30 | $65.78 | $66.89 | $63.25 | $63.99 | $63.99 | 4,546,503 |
| 2025-10-29 | $59.49 | $67.00 | $58.95 | $66.10 | $66.10 | 6,978,811 |
| 2025-10-28 | $65.51 | $65.95 | $63.23 | $64.26 | $64.26 | 5,495,977 |
| 2025-10-27 | $65.52 | $65.88 | $64.32 | $64.66 | $64.66 | 4,351,754 |
| 2025-10-24 | $64.94 | $65.59 | $64.11 | $64.28 | $64.28 | 4,843,801 |
| 2025-10-23 | $61.72 | $64.52 | $61.72 | $63.89 | $63.89 | 2,807,448 |
| 2025-10-22 | $62.80 | $63.69 | $60.08 | $61.33 | $61.33 | 6,444,827 |
| 2025-10-21 | $62.54 | $63.02 | $61.91 | $62.32 | $62.32 | 3,427,403 |
| 2025-10-20 | $63.02 | $63.19 | $62.08 | $62.75 | $62.75 | 2,600,286 |
| 2025-10-17 | $62.99 | $63.94 | $61.52 | $62.14 | $62.14 | 3,447,003 |
| 2025-10-16 | $63.75 | $64.29 | $62.42 | $63.34 | $63.34 | 3,004,883 |
| 2025-10-15 | $60.43 | $63.65 | $60.35 | $63.60 | $63.60 | 4,655,824 |
| 2025-10-14 | $57.63 | $60.49 | $57.23 | $59.60 | $59.60 | 3,123,896 |
| 2025-10-13 | $58.44 | $58.93 | $57.56 | $58.83 | $58.83 | 2,130,743 |
| 2025-10-10 | $59.80 | $60.00 | $56.53 | $56.59 | $56.59 | 2,747,761 |
| 2025-10-09 | $59.70 | $60.00 | $58.35 | $59.63 | $59.63 | 3,435,635 |
| 2025-10-08 | $57.46 | $60.05 | $57.20 | $59.84 | $59.84 | 3,661,185 |
| 2025-10-07 | $57.94 | $58.59 | $55.89 | $57.25 | $57.25 | 3,268,398 |
| 2025-10-06 | $57.72 | $58.33 | $56.79 | $57.28 | $57.28 | 3,909,730 |
| 2025-10-03 | $58.58 | $58.67 | $55.85 | $56.13 | $56.13 | 4,322,335 |
| 2025-10-02 | $58.82 | $59.33 | $57.63 | $58.09 | $58.09 | 2,272,588 |
| 2025-10-01 | $57.25 | $58.36 | $56.90 | $58.01 | $58.01 | 2,936,077 |
| 2025-09-30 | $57.45 | $58.05 | $57.13 | $57.97 | $57.97 | 2,958,932 |
| 2025-09-29 | $57.71 | $58.25 | $57.23 | $57.55 | $57.55 | 3,072,519 |
| 2025-09-26 | $56.65 | $57.09 | $56.31 | $56.85 | $56.85 | 2,647,836 |
| 2025-09-25 | $55.84 | $56.61 | $54.50 | $56.50 | $56.50 | 5,292,886 |
| 2025-09-24 | $59.62 | $59.62 | $57.25 | $57.58 | $57.58 | 4,550,920 |
| 2025-09-23 | $59.06 | $59.76 | $58.90 | $59.33 | $59.33 | 4,038,282 |
| 2025-09-22 | $58.35 | $59.20 | $58.26 | $59.01 | $59.01 | 3,176,901 |
| 2025-09-19 | $58.12 | $58.80 | $57.69 | $58.65 | $58.65 | 7,986,899 |
| 2025-09-18 | $57.36 | $58.24 | $56.96 | $58.13 | $58.13 | 3,164,941 |
| 2025-09-17 | $57.20 | $57.20 | $55.35 | $56.46 | $56.46 | 3,436,595 |
| 2025-09-16 | $57.94 | $57.94 | $56.69 | $57.20 | $57.20 | 3,103,155 |
| 2025-09-15 | $57.40 | $58.30 | $57.37 | $57.76 | $57.76 | 2,214,432 |
| 2025-09-12 | $57.66 | $57.88 | $57.20 | $57.29 | $57.29 | 2,259,705 |
| 2025-09-11 | $57.59 | $58.60 | $57.44 | $57.73 | $57.73 | 4,082,912 |
| 2025-09-10 | $56.66 | $58.22 | $56.59 | $58.05 | $58.05 | 4,457,494 |
| 2025-09-09 | $55.84 | $56.50 | $55.35 | $56.20 | $56.20 | 3,106,377 |
| 2025-09-08 | $55.95 | $56.85 | $55.56 | $55.84 | $55.84 | 3,031,472 |
| 2025-09-05 | $55.52 | $56.58 | $54.85 | $55.66 | $55.66 | 3,408,817 |
| 2025-09-04 | $53.99 | $55.56 | $53.81 | $55.17 | $55.17 | 3,643,466 |
| 2025-09-03 | $53.95 | $54.19 | $53.48 | $53.68 | $53.68 | 3,550,763 |
| 2025-09-02 | $52.45 | $53.68 | $51.76 | $53.65 | $53.65 | 3,131,015 |
| 2025-08-29 | $54.49 | $54.80 | $53.15 | $53.62 | $53.62 | 3,153,900 |
| 2025-08-28 | $53.97 | $54.83 | $53.82 | $54.76 | $54.76 | 3,353,341 |
| 2025-08-27 | $53.48 | $54.18 | $53.30 | $53.73 | $53.73 | 3,995,126 |
| 2025-08-26 | $53.07 | $54.14 | $53.01 | $53.48 | $53.48 | 4,163,743 |
| 2025-08-25 | $51.89 | $53.52 | $51.77 | $52.98 | $52.98 | 4,024,623 |
| 2025-08-22 | $49.58 | $51.99 | $49.36 | $51.92 | $51.92 | 3,242,085 |
| 2025-08-21 | $49.06 | $49.60 | $48.98 | $49.41 | $49.41 | 2,652,589 |
| 2025-08-20 | $49.68 | $49.74 | $47.83 | $49.10 | $49.10 | 3,319,917 |
| 2025-08-19 | $52.52 | $52.97 | $49.44 | $49.77 | $49.77 | 5,243,973 |
| 2025-08-18 | $48.98 | $49.92 | $48.98 | $49.77 | $49.77 | 2,979,604 |
| 2025-08-15 | $49.29 | $49.40 | $48.20 | $49.00 | $49.00 | 4,663,528 |
| 2025-08-14 | $49.66 | $50.00 | $49.21 | $49.44 | $49.44 | 3,099,744 |
| 2025-08-13 | $52.05 | $52.37 | $49.70 | $50.35 | $50.35 | 3,618,617 |
| 2025-08-12 | $50.66 | $51.88 | $50.60 | $51.84 | $51.84 | 2,282,719 |
| 2025-08-11 | $50.42 | $51.20 | $50.03 | $50.16 | $50.16 | 2,862,261 |
| 2025-08-08 | $50.23 | $51.07 | $49.95 | $50.34 | $50.34 | 3,401,174 |
| 2025-08-07 | $50.38 | $50.43 | $49.02 | $49.71 | $49.71 | 5,029,790 |
| 2025-08-06 | $50.54 | $50.66 | $49.67 | $49.86 | $49.86 | 3,809,645 |
| 2025-08-05 | $51.26 | $51.75 | $49.89 | $50.54 | $50.54 | 2,679,393 |
| 2025-08-04 | $50.39 | $51.04 | $49.61 | $50.94 | $50.94 | 3,357,603 |
| 2025-08-01 | $48.70 | $50.03 | $48.29 | $49.52 | $49.52 | 3,800,806 |
| 2025-07-31 | $51.32 | $51.76 | $49.76 | $49.87 | $49.87 | 5,060,053 |
| 2025-07-30 | $51.89 | $52.66 | $50.91 | $51.07 | $51.07 | 4,324,855 |
| 2025-07-29 | $50.71 | $52.36 | $50.70 | $51.80 | $51.80 | 6,359,075 |
| 2025-07-28 | $50.18 | $50.73 | $49.91 | $50.49 | $50.49 | 3,292,998 |
| 2025-07-25 | $49.67 | $50.04 | $49.19 | $49.99 | $49.99 | 3,987,830 |
| 2025-07-24 | $50.53 | $51.70 | $48.95 | $49.67 | $49.67 | 8,669,574 |
| 2025-07-23 | $53.00 | $53.97 | $53.00 | $53.80 | $53.80 | 5,876,607 |
| 2025-07-22 | $53.24 | $53.48 | $51.40 | $52.45 | $52.45 | 4,624,740 |
| 2025-07-21 | $53.13 | $53.91 | $52.72 | $53.29 | $53.29 | 4,429,760 |
| 2025-07-18 | $53.29 | $53.75 | $52.90 | $53.06 | $53.06 | 3,853,146 |
| 2025-07-17 | $51.95 | $53.43 | $51.95 | $53.18 | $53.18 | 3,331,877 |
| 2025-07-16 | $51.54 | $51.91 | $50.89 | $51.85 | $51.85 | 3,178,591 |
| 2025-07-15 | $52.45 | $52.45 | $51.53 | $51.56 | $51.56 | 3,004,736 |
| 2025-07-14 | $52.05 | $52.47 | $51.60 | $51.96 | $51.96 | 2,888,413 |
| 2025-07-11 | $51.85 | $52.54 | $51.80 | $52.19 | $52.19 | 2,903,561 |
| 2025-07-10 | $52.19 | $52.20 | $51.06 | $51.93 | $51.93 | 4,423,552 |
| 2025-07-09 | $51.48 | $52.17 | $51.34 | $51.68 | $51.68 | 3,943,862 |
| 2025-07-08 | $51.73 | $52.00 | $50.83 | $51.27 | $51.27 | 3,470,921 |
| 2025-07-07 | $51.06 | $51.81 | $50.81 | $51.46 | $51.46 | 3,137,568 |
| 2025-07-03 | $50.72 | $52.17 | $50.72 | $51.69 | $51.69 | 2,764,362 |
| 2025-07-02 | $48.71 | $50.77 | $48.51 | $50.74 | $50.74 | 4,663,449 |
| 2025-07-01 | $49.63 | $49.95 | $48.16 | $48.49 | $48.49 | 5,248,916 |
| 2025-06-30 | $49.96 | $50.15 | $49.31 | $49.92 | $49.92 | 4,147,130 |
| 2025-06-27 | $50.46 | $50.62 | $49.38 | $49.89 | $49.89 | 31,063,792 |
| 2025-06-26 | $49.41 | $50.61 | $49.11 | $50.09 | $50.09 | 5,116,269 |
| 2025-06-25 | $48.38 | $49.44 | $48.09 | $49.02 | $49.02 | 4,232,592 |
| 2025-06-24 | $46.78 | $48.03 | $46.64 | $47.91 | $47.91 | 3,862,965 |
| 2025-06-23 | $45.59 | $46.48 | $45.31 | $46.35 | $46.35 | 2,758,589 |
| 2025-06-20 | $46.50 | $46.73 | $45.60 | $46.03 | $46.03 | 6,065,267 |
| 2025-06-18 | $45.33 | $46.90 | $45.33 | $46.18 | $46.18 | 5,224,171 |
| 2025-06-17 | $43.70 | $45.84 | $43.62 | $45.27 | $45.27 | 6,489,494 |
| 2025-06-16 | $43.36 | $44.21 | $43.15 | $43.91 | $43.91 | 3,015,987 |
| 2025-06-13 | $42.91 | $43.84 | $42.83 | $43.13 | $43.13 | 3,086,569 |
| 2025-06-12 | $43.18 | $44.10 | $43.05 | $43.57 | $43.57 | 4,152,488 |
| 2025-06-11 | $43.76 | $44.03 | $43.06 | $43.64 | $43.64 | 4,102,991 |
| 2025-06-10 | $44.22 | $44.27 | $43.09 | $43.86 | $43.86 | 3,697,978 |
| 2025-06-09 | $43.14 | $43.76 | $42.89 | $43.72 | $43.72 | 3,827,879 |
| 2025-06-06 | $43.00 | $43.35 | $42.60 | $43.07 | $43.07 | 2,356,314 |
| 2025-06-05 | $42.99 | $43.25 | $42.31 | $42.56 | $42.56 | 2,961,882 |
| 2025-06-04 | $43.38 | $43.40 | $42.56 | $42.77 | $42.77 | 2,612,496 |
| 2025-06-03 | $42.38 | $43.25 | $42.33 | $43.22 | $43.22 | 3,175,091 |
| 2025-06-02 | $42.22 | $42.44 | $41.43 | $42.38 | $42.38 | 2,670,754 |
| 2025-05-30 | $41.57 | $42.50 | $41.55 | $42.30 | $42.30 | 4,449,216 |
| 2025-05-29 | $42.61 | $42.70 | $41.54 | $41.94 | $41.94 | 3,631,705 |
| 2025-05-28 | $42.55 | $42.61 | $41.94 | $42.08 | $42.08 | 2,639,128 |
| 2025-05-27 | $42.01 | $42.61 | $41.70 | $42.48 | $42.48 | 4,008,769 |
| 2025-05-23 | $40.65 | $41.53 | $40.15 | $41.48 | $41.48 | 2,822,073 |
| 2025-05-22 | $41.06 | $41.80 | $40.95 | $41.44 | $41.44 | 3,590,371 |
| 2025-05-21 | $41.98 | $42.47 | $41.04 | $41.18 | $41.18 | 3,769,369 |
| 2025-05-20 | $41.75 | $42.50 | $41.75 | $42.27 | $42.27 | 3,833,492 |
| 2025-05-19 | $41.16 | $42.09 | $41.00 | $41.75 | $41.75 | 2,595,006 |
| 2025-05-16 | $41.68 | $42.07 | $41.46 | $42.02 | $42.02 | 2,713,481 |
| 2025-05-15 | $41.55 | $42.07 | $41.32 | $41.95 | $41.95 | 3,044,412 |
| 2025-05-14 | $41.85 | $42.49 | $41.76 | $42.06 | $42.06 | 3,629,241 |
| 2025-05-13 | $41.04 | $42.34 | $41.00 | $41.85 | $41.85 | 5,016,367 |
| 2025-05-12 | $40.01 | $41.50 | $39.82 | $40.88 | $40.88 | 8,575,157 |
| 2025-05-09 | $38.78 | $39.28 | $38.30 | $38.48 | $38.48 | 3,689,306 |
| 2025-05-08 | $38.48 | $39.39 | $37.93 | $38.52 | $38.52 | 5,252,998 |
| 2025-05-07 | $36.82 | $38.55 | $34.94 | $37.95 | $37.95 | 8,632,788 |
| 2025-05-06 | $36.15 | $36.98 | $35.77 | $36.77 | $36.77 | 5,469,500 |
| 2025-05-05 | $36.42 | $37.25 | $36.22 | $36.59 | $36.59 | 3,772,763 |
| 2025-05-02 | $36.10 | $36.99 | $35.75 | $36.74 | $36.74 | 3,247,769 |
| 2025-05-01 | $35.18 | $36.09 | $35.08 | $35.35 | $35.35 | 3,962,855 |
| 2025-04-30 | $33.78 | $34.45 | $33.35 | $34.34 | $34.34 | 4,316,616 |
| 2025-04-29 | $35.34 | $35.82 | $34.62 | $34.88 | $34.88 | 3,307,585 |
| 2025-04-28 | $35.36 | $35.71 | $34.44 | $35.09 | $35.09 | 4,393,165 |
| 2025-04-25 | $34.38 | $35.82 | $34.34 | $35.22 | $35.22 | 4,126,487 |
| 2025-04-24 | $33.02 | $35.00 | $32.94 | $34.66 | $34.66 | 3,841,411 |
| 2025-04-23 | $32.96 | $34.24 | $32.70 | $32.95 | $32.95 | 3,763,214 |
| 2025-04-22 | $31.11 | $31.65 | $30.95 | $31.27 | $31.27 | 2,661,100 |
| 2025-04-21 | $31.28 | $31.58 | $30.05 | $30.53 | $30.53 | 2,280,548 |
| 2025-04-17 | $31.00 | $31.89 | $30.84 | $31.54 | $31.54 | 4,606,797 |
| 2025-04-16 | $30.52 | $31.44 | $30.25 | $30.93 | $30.93 | 2,641,096 |
| 2025-04-15 | $30.40 | $31.69 | $30.40 | $31.37 | $31.37 | 2,662,120 |
| 2025-04-14 | $30.90 | $31.27 | $30.20 | $30.65 | $30.65 | 3,565,941 |
| 2025-04-11 | $29.06 | $29.91 | $28.62 | $29.59 | $29.59 | 3,829,468 |
| 2025-04-10 | $29.79 | $30.54 | $28.50 | $29.42 | $29.42 | 4,517,816 |
| 2025-04-09 | $27.68 | $32.72 | $27.45 | $31.58 | $31.58 | 7,811,012 |
| 2025-04-08 | $29.40 | $30.22 | $27.14 | $27.80 | $27.80 | 5,719,937 |
| 2025-04-07 | $25.28 | $28.34 | $25.11 | $28.07 | $28.07 | 6,986,679 |
| 2025-04-04 | $27.57 | $27.91 | $25.11 | $26.68 | $26.68 | 13,280,942 |
| 2025-04-03 | $31.46 | $31.79 | $29.27 | $29.32 | $29.32 | 7,148,332 |
| 2025-04-02 | $32.72 | $34.41 | $32.44 | $34.07 | $34.07 | 2,302,858 |
| 2025-04-01 | $32.83 | $33.63 | $32.42 | $33.36 | $33.36 | 2,032,585 |
| 2025-03-31 | $32.35 | $33.17 | $32.07 | $33.08 | $33.08 | 3,058,981 |
| 2025-03-28 | $34.13 | $34.55 | $32.81 | $33.18 | $33.18 | 2,778,710 |
| 2025-03-27 | $35.00 | $35.10 | $34.32 | $34.46 | $34.46 | 2,857,686 |
| 2025-03-26 | $36.75 | $36.91 | $35.10 | $35.37 | $35.37 | 2,446,929 |
| 2025-03-25 | $37.21 | $37.35 | $36.49 | $36.80 | $36.80 | 2,007,628 |
| 2025-03-24 | $37.38 | $37.76 | $36.97 | $37.42 | $37.42 | 2,328,755 |
| 2025-03-21 | $35.61 | $36.71 | $35.26 | $36.40 | $36.40 | 8,769,935 |
| 2025-03-20 | $36.79 | $37.02 | $35.63 | $36.06 | $36.06 | 2,447,109 |
| 2025-03-19 | $34.96 | $36.26 | $34.78 | $35.95 | $35.95 | 2,147,152 |
| 2025-03-18 | $34.98 | $35.19 | $34.48 | $34.79 | $34.79 | 2,453,408 |
| 2025-03-17 | $34.50 | $35.60 | $34.50 | $35.23 | $35.23 | 2,396,712 |
| 2025-03-14 | $34.50 | $34.75 | $33.89 | $34.49 | $34.49 | 2,699,364 |
| 2025-03-13 | $34.10 | $34.76 | $33.51 | $33.61 | $33.61 | 3,606,988 |
| 2025-03-12 | $34.93 | $35.59 | $34.07 | $34.30 | $34.30 | 5,779,789 |
| 2025-03-11 | $32.90 | $34.29 | $32.77 | $33.73 | $33.73 | 4,375,331 |
| 2025-03-10 | $33.94 | $34.06 | $32.42 | $32.92 | $32.92 | 4,945,330 |
| 2025-03-07 | $34.37 | $34.89 | $33.10 | $34.70 | $34.70 | 4,784,748 |
| 2025-03-06 | $35.47 | $35.87 | $34.16 | $34.45 | $34.45 | 5,480,164 |
| 2025-03-05 | $35.37 | $36.67 | $34.96 | $35.99 | $35.99 | 4,969,307 |
| 2025-03-04 | $35.35 | $35.82 | $33.89 | $35.01 | $35.01 | 5,568,652 |
| 2025-03-03 | $38.22 | $38.44 | $35.80 | $36.07 | $36.07 | 3,429,357 |
| 2025-02-28 | $37.37 | $37.99 | $37.07 | $37.89 | $37.89 | 7,065,794 |
| 2025-02-27 | $40.52 | $40.52 | $37.71 | $37.79 | $37.79 | 4,007,820 |
| 2025-02-26 | $39.18 | $40.53 | $39.09 | $39.76 | $39.76 | 2,805,156 |
| 2025-02-25 | $38.96 | $39.45 | $38.03 | $38.58 | $38.58 | 3,496,179 |
| 2025-02-24 | $40.40 | $40.74 | $38.98 | $39.03 | $39.03 | 3,522,915 |
| 2025-02-21 | $41.92 | $41.92 | $39.66 | $40.36 | $40.36 | 3,552,568 |
| 2025-02-20 | $42.25 | $42.71 | $41.26 | $41.69 | $41.69 | 2,544,587 |
| 2025-02-19 | $42.35 | $42.90 | $42.21 | $42.45 | $42.45 | 2,209,895 |
| 2025-02-18 | $42.89 | $42.90 | $42.09 | $42.60 | $42.60 | 2,628,836 |
| 2025-02-14 | $42.82 | $42.91 | $41.98 | $42.51 | $42.51 | 1,506,474 |
| 2025-02-13 | $43.04 | $43.17 | $41.86 | $42.39 | $42.39 | 2,660,552 |
| 2025-02-12 | $42.19 | $43.31 | $42.10 | $43.01 | $43.01 | 1,939,053 |
| 2025-02-11 | $42.91 | $43.36 | $42.47 | $42.78 | $42.78 | 2,780,695 |
| 2025-02-10 | $43.25 | $43.67 | $42.77 | $43.02 | $43.02 | 3,211,208 |
| 2025-02-07 | $44.58 | $44.85 | $42.88 | $43.16 | $43.16 | 3,211,186 |
| 2025-02-06 | $43.74 | $44.40 | $43.13 | $44.25 | $44.25 | 5,157,507 |
| 2025-02-05 | $42.39 | $43.57 | $42.30 | $43.18 | $43.18 | 3,614,329 |
| 2025-02-04 | $40.93 | $42.10 | $40.60 | $41.92 | $41.92 | 4,401,022 |
| 2025-02-03 | $39.65 | $40.81 | $39.10 | $40.50 | $40.50 | 3,699,044 |
| 2025-01-31 | $42.32 | $42.60 | $41.44 | $41.65 | $41.65 | 3,989,504 |
| 2025-01-30 | $42.30 | $43.00 | $41.69 | $42.08 | $42.08 | 4,152,719 |
| 2025-01-29 | $42.28 | $42.28 | $39.93 | $41.51 | $41.51 | 6,783,119 |
| 2025-01-28 | $39.44 | $40.69 | $38.42 | $40.59 | $40.59 | 6,804,755 |
| 2025-01-27 | $41.77 | $41.80 | $38.63 | $38.85 | $38.85 | 8,096,210 |
| 2025-01-24 | $44.22 | $44.47 | $43.93 | $44.27 | $44.27 | 2,486,102 |
| 2025-01-23 | $43.82 | $44.19 | $43.03 | $43.85 | $43.85 | 3,047,040 |
| 2025-01-22 | $44.55 | $45.10 | $44.41 | $44.46 | $44.46 | 4,047,158 |
| 2025-01-21 | $43.00 | $44.66 | $42.80 | $44.27 | $44.27 | 3,042,645 |
| 2025-01-17 | $42.75 | $42.90 | $42.30 | $42.72 | $42.72 | 2,200,749 |
| 2025-01-16 | $42.27 | $42.93 | $41.85 | $42.39 | $42.39 | 2,943,509 |
| 2025-01-15 | $41.26 | $42.13 | $40.70 | $41.92 | $41.92 | 3,760,997 |
| 2025-01-14 | $39.77 | $40.46 | $39.64 | $40.18 | $40.18 | 2,130,787 |
| 2025-01-13 | $39.61 | $39.78 | $38.88 | $39.52 | $39.52 | 3,454,594 |
| 2025-01-10 | $40.72 | $40.72 | $39.52 | $40.21 | $40.21 | 3,034,296 |
| 2025-01-08 | $40.39 | $41.31 | $40.06 | $41.06 | $41.06 | 2,212,810 |
| 2025-01-07 | $41.05 | $44.45 | $40.88 | $41.18 | $41.18 | 4,634,518 |
| 2025-01-06 | $40.67 | $41.11 | $40.18 | $40.49 | $40.49 | 2,641,556 |
| 2025-01-03 | $38.83 | $40.08 | $38.83 | $40.06 | $40.06 | 2,974,592 |
| 2025-01-02 | $38.51 | $39.06 | $38.38 | $38.62 | $38.62 | 1,839,365 |
| 2024-12-31 | $38.69 | $38.88 | $38.19 | $38.39 | $38.39 | 1,377,560 |
| 2024-12-30 | $38.56 | $38.94 | $38.11 | $38.63 | $38.63 | 1,760,331 |
| 2024-12-27 | $39.24 | $39.47 | $38.76 | $39.12 | $39.12 | 1,425,484 |
| 2024-12-26 | $39.14 | $39.68 | $38.82 | $39.53 | $39.53 | 2,448,294 |
| 2024-12-24 | $38.74 | $39.24 | $38.37 | $39.15 | $39.15 | 1,034,629 |
| 2024-12-23 | $38.64 | $39.16 | $38.38 | $38.68 | $38.68 | 2,576,477 |
| 2024-12-20 | $37.45 | $39.32 | $37.19 | $38.64 | $38.64 | 8,535,825 |
| 2024-12-19 | $38.23 | $38.83 | $37.42 | $37.65 | $37.65 | 5,944,995 |
| 2024-12-18 | $38.50 | $40.18 | $37.70 | $37.93 | $37.93 | 5,355,273 |
| 2024-12-17 | $37.78 | $37.85 | $37.15 | $37.40 | $37.40 | 2,551,831 |
| 2024-12-16 | $38.31 | $38.84 | $37.97 | $38.00 | $38.00 | 2,364,228 |
| 2024-12-13 | $38.32 | $38.66 | $37.99 | $38.38 | $38.38 | 2,183,839 |
| 2024-12-12 | $38.08 | $38.45 | $37.98 | $38.17 | $38.17 | 1,496,145 |
| 2024-12-11 | $38.19 | $38.55 | $37.66 | $38.19 | $38.19 | 2,493,362 |
| 2024-12-10 | $38.56 | $38.63 | $37.85 | $37.93 | $37.93 | 3,177,221 |
| 2024-12-09 | $38.30 | $38.93 | $38.03 | $38.16 | $38.16 | 2,216,655 |
| 2024-12-06 | $39.36 | $39.50 | $38.64 | $38.69 | $38.69 | 2,689,443 |
| 2024-12-05 | $39.62 | $39.85 | $38.94 | $39.10 | $39.10 | 3,986,980 |
| 2024-12-04 | $38.91 | $39.55 | $38.89 | $39.49 | $39.49 | 4,675,722 |
| 2024-12-03 | $39.11 | $39.42 | $38.55 | $38.67 | $38.67 | 3,859,621 |
| 2024-12-02 | $38.99 | $39.66 | $38.92 | $39.22 | $39.22 | 3,057,827 |
| 2024-11-29 | $39.24 | $39.36 | $38.91 | $38.97 | $38.97 | 1,576,886 |
| 2024-11-27 | $39.83 | $39.95 | $38.39 | $38.82 | $38.82 | 4,446,901 |
| 2024-11-26 | $41.08 | $41.08 | $39.86 | $39.92 | $39.92 | 5,705,258 |
| 2024-11-25 | $42.22 | $42.47 | $40.98 | $41.07 | $41.07 | 7,321,264 |
| 2024-11-22 | $40.80 | $41.52 | $40.70 | $41.30 | $41.30 | 60,947,147 |
| 2024-11-21 | $40.12 | $41.50 | $39.83 | $40.53 | $40.53 | 8,881,720 |
| 2024-11-20 | $39.86 | $40.48 | $39.44 | $39.83 | $39.83 | 14,461,453 |
| 2024-11-19 | $36.66 | $37.62 | $36.56 | $37.33 | $37.33 | 1,561,990 |
| 2024-11-18 | $37.38 | $37.66 | $36.76 | $37.07 | $37.07 | 2,458,807 |
| 2024-11-15 | $37.13 | $37.76 | $36.77 | $37.20 | $37.20 | 2,385,838 |
| 2024-11-14 | $37.94 | $38.09 | $37.53 | $37.64 | $37.64 | 2,828,872 |
| 2024-11-13 | $38.02 | $38.50 | $37.82 | $37.86 | $37.86 | 1,807,307 |
| 2024-11-12 | $38.79 | $38.96 | $37.76 | $37.96 | $37.96 | 2,061,524 |
| 2024-11-11 | $40.02 | $40.30 | $38.64 | $39.04 | $39.04 | 2,851,517 |
| 2024-11-08 | $39.68 | $40.29 | $39.44 | $40.09 | $40.09 | 2,836,052 |
| 2024-11-07 | $39.15 | $40.06 | $38.86 | $40.00 | $40.00 | 3,142,900 |
| 2024-11-06 | $37.59 | $39.17 | $37.48 | $38.98 | $38.98 | 5,005,242 |
| 2024-11-05 | $35.13 | $36.49 | $35.13 | $36.39 | $36.39 | 1,969,688 |
| 2024-11-04 | $35.19 | $36.10 | $35.09 | $35.20 | $35.20 | 2,653,803 |
| 2024-11-01 | $35.09 | $35.72 | $34.91 | $35.48 | $35.48 | 3,604,201 |
| 2024-10-31 | $35.64 | $35.64 | $34.41 | $34.67 | $34.67 | 3,120,485 |
| 2024-10-30 | $34.50 | $36.98 | $34.48 | $35.78 | $35.78 | 6,004,808 |
| 2024-10-29 | $35.19 | $35.52 | $34.42 | $34.67 | $34.67 | 5,097,045 |
| 2024-10-28 | $35.46 | $35.69 | $35.14 | $35.25 | $35.25 | 2,592,153 |
| 2024-10-25 | $35.26 | $35.66 | $35.02 | $35.21 | $35.21 | 1,933,993 |
| 2024-10-24 | $34.56 | $35.07 | $34.27 | $34.99 | $34.99 | 2,053,509 |
| 2024-10-23 | $34.05 | $34.53 | $33.65 | $34.11 | $34.11 | 1,819,330 |
| 2024-10-22 | $34.43 | $34.56 | $34.05 | $34.26 | $34.26 | 1,279,067 |
| 2024-10-21 | $34.90 | $34.90 | $34.24 | $34.39 | $34.39 | 1,505,405 |
| 2024-10-18 | $35.20 | $35.32 | $34.75 | $34.90 | $34.90 | 1,825,974 |
| 2024-10-17 | $34.98 | $35.01 | $34.54 | $34.90 | $34.90 | 3,600,663 |
| 2024-10-16 | $34.63 | $34.68 | $34.16 | $34.33 | $34.33 | 2,413,559 |
| 2024-10-15 | $35.41 | $35.71 | $34.30 | $34.38 | $34.38 | 1,928,290 |
| 2024-10-14 | $35.04 | $35.84 | $34.92 | $35.41 | $35.41 | 2,830,490 |
| 2024-10-11 | $33.85 | $35.20 | $33.85 | $35.11 | $35.11 | 2,748,301 |
| 2024-10-10 | $33.71 | $34.28 | $33.34 | $34.03 | $34.03 | 1,900,672 |
| 2024-10-09 | $33.43 | $34.21 | $33.12 | $34.03 | $34.03 | 1,943,100 |
| 2024-10-08 | $33.68 | $33.78 | $33.40 | $33.55 | $33.55 | 2,151,856 |
| 2024-10-07 | $33.53 | $33.79 | $33.16 | $33.65 | $33.65 | 1,881,631 |
| 2024-10-04 | $33.25 | $33.48 | $33.00 | $33.47 | $33.47 | 1,992,639 |
| 2024-10-03 | $32.34 | $32.94 | $32.34 | $32.52 | $32.52 | 1,519,707 |
| 2024-10-02 | $32.50 | $33.39 | $32.41 | $32.67 | $32.67 | 2,157,287 |
| 2024-10-01 | $33.31 | $33.37 | $32.45 | $32.72 | $32.72 | 2,559,442 |
| 2024-09-30 | $33.48 | $33.79 | $33.03 | $33.43 | $33.43 | 2,915,183 |
| 2024-09-27 | $34.14 | $34.21 | $33.21 | $33.56 | $33.56 | 2,634,957 |
| 2024-09-26 | $32.62 | $34.42 | $32.28 | $34.00 | $34.00 | 5,280,222 |
| 2024-09-25 | $31.91 | $32.24 | $31.49 | $31.69 | $31.69 | 3,323,715 |
| 2024-09-24 | $33.12 | $33.35 | $32.11 | $32.15 | $32.15 | 3,028,088 |
| 2024-09-23 | $33.09 | $33.26 | $32.48 | $32.74 | $32.74 | 4,011,264 |
| 2024-09-20 | $32.39 | $33.04 | $32.00 | $32.93 | $32.93 | 31,675,311 |
| 2024-09-19 | $31.98 | $32.74 | $31.83 | $32.40 | $32.40 | 6,863,837 |
| 2024-09-18 | $30.87 | $31.92 | $30.77 | $31.11 | $31.11 | 3,568,477 |
| 2024-09-17 | $29.99 | $30.99 | $29.95 | $30.85 | $30.85 | 4,128,441 |
| 2024-09-16 | $29.33 | $30.10 | $29.23 | $29.88 | $29.88 | 3,448,874 |
| 2024-09-13 | $29.90 | $30.24 | $29.77 | $29.80 | $29.80 | 2,959,389 |
| 2024-09-12 | $30.04 | $30.17 | $29.47 | $29.62 | $29.62 | 3,997,650 |
| 2024-09-11 | $28.43 | $30.11 | $28.28 | $30.03 | $30.03 | 5,479,541 |
| 2024-09-10 | $28.91 | $28.91 | $28.26 | $28.42 | $28.42 | 5,864,711 |
| 2024-09-09 | $29.65 | $30.75 | $28.33 | $28.76 | $28.76 | 10,998,676 |
| 2024-09-06 | $30.42 | $30.42 | $28.95 | $29.05 | $29.05 | 1,931,577 |
| 2024-09-05 | $30.49 | $30.88 | $30.23 | $30.40 | $30.40 | 1,426,650 |
| 2024-09-04 | $30.07 | $30.84 | $30.06 | $30.67 | $30.67 | 3,332,148 |
| 2024-09-03 | $32.16 | $32.37 | $30.35 | $30.45 | $30.45 | 2,893,837 |
| 2024-08-30 | $32.68 | $32.82 | $32.18 | $32.49 | $32.49 | 2,390,518 |
| 2024-08-29 | $32.18 | $32.98 | $32.03 | $32.34 | $32.34 | 1,819,441 |
| 2024-08-28 | $32.25 | $32.51 | $31.92 | $31.95 | $31.95 | 1,451,936 |
| 2024-08-27 | $32.25 | $32.38 | $32.01 | $32.22 | $32.22 | 1,567,977 |
| 2024-08-26 | $32.98 | $33.15 | $32.42 | $32.45 | $32.45 | 1,457,911 |
| 2024-08-23 | $31.75 | $32.96 | $31.75 | $32.93 | $32.93 | 2,215,817 |
| 2024-08-22 | $31.98 | $32.20 | $31.52 | $31.56 | $31.56 | 1,277,892 |
| 2024-08-21 | $31.69 | $32.18 | $31.69 | $31.80 | $31.80 | 1,978,839 |
| 2024-08-20 | $31.82 | $32.15 | $31.44 | $31.50 | $31.50 | 1,509,656 |
| 2024-08-19 | $31.75 | $32.04 | $31.56 | $31.97 | $31.97 | 2,276,810 |
| 2024-08-16 | $31.49 | $31.90 | $31.42 | $31.62 | $31.62 | 2,237,087 |
| 2024-08-15 | $31.00 | $31.86 | $30.93 | $31.65 | $31.65 | 2,451,141 |
| 2024-08-14 | $30.64 | $30.80 | $30.12 | $30.46 | $30.46 | 2,348,984 |
| 2024-08-13 | $29.95 | $30.72 | $29.93 | $30.35 | $30.35 | 1,790,114 |
| 2024-08-12 | $29.37 | $29.75 | $29.18 | $29.55 | $29.55 | 1,716,723 |
| 2024-08-09 | $28.96 | $29.35 | $28.67 | $29.29 | $29.29 | 1,159,057 |
| 2024-08-08 | $28.61 | $29.08 | $28.18 | $29.03 | $29.03 | 1,622,882 |
| 2024-08-07 | $29.30 | $29.41 | $28.07 | $28.10 | $28.10 | 2,527,022 |
| 2024-08-06 | $28.37 | $29.15 | $28.22 | $28.75 | $28.75 | 3,498,502 |
| 2024-08-05 | $26.18 | $28.33 | $26.02 | $28.19 | $28.19 | 4,696,860 |
| 2024-08-02 | $29.53 | $29.53 | $28.31 | $28.59 | $28.59 | 3,908,380 |
| 2024-08-01 | $32.09 | $32.57 | $30.56 | $30.67 | $30.67 | 3,033,953 |
| 2024-07-31 | $31.85 | $32.71 | $31.85 | $32.15 | $32.15 | 3,529,508 |
| 2024-07-30 | $31.73 | $32.03 | $30.89 | $31.24 | $31.24 | 3,106,892 |
| 2024-07-29 | $32.15 | $32.54 | $31.49 | $31.81 | $31.81 | 3,439,775 |
| 2024-07-26 | $31.42 | $32.59 | $31.39 | $32.01 | $32.01 | 4,862,928 |
| 2024-07-25 | $31.94 | $32.03 | $30.24 | $30.94 | $30.94 | 6,341,830 |
| 2024-07-24 | $31.82 | $33.70 | $31.66 | $31.76 | $31.76 | 7,559,435 |
| 2024-07-23 | $29.51 | $29.96 | $29.43 | $29.72 | $29.72 | 3,343,588 |
| 2024-07-22 | $29.36 | $29.62 | $28.92 | $29.48 | $29.48 | 3,141,034 |
| 2024-07-19 | $29.28 | $29.45 | $28.92 | $29.04 | $29.04 | 2,288,873 |
| 2024-07-18 | $31.13 | $31.23 | $28.90 | $29.22 | $29.22 | 4,655,186 |
| 2024-07-17 | $31.20 | $31.57 | $30.74 | $31.03 | $31.03 | 4,042,228 |
| 2024-07-16 | $30.55 | $31.83 | $30.41 | $31.82 | $31.82 | 2,903,582 |
| 2024-07-15 | $30.43 | $31.12 | $30.22 | $30.28 | $30.28 | 2,175,228 |
| 2024-07-12 | $30.28 | $30.78 | $29.85 | $30.39 | $30.39 | 2,271,195 |
| 2024-07-11 | $30.17 | $30.55 | $29.96 | $30.12 | $30.12 | 2,538,550 |
| 2024-07-10 | $29.63 | $29.97 | $29.47 | $29.95 | $29.95 | 2,008,179 |
| 2024-07-09 | $29.65 | $29.73 | $29.28 | $29.30 | $29.30 | 2,095,853 |
| 2024-07-08 | $29.60 | $29.99 | $29.51 | $29.64 | $29.64 | 2,420,804 |
| 2024-07-05 | $30.10 | $30.29 | $29.44 | $29.50 | $29.50 | 2,013,380 |
| 2024-07-03 | $29.47 | $30.27 | $29.42 | $30.10 | $30.10 | 2,168,807 |
| 2024-07-02 | $29.64 | $30.06 | $29.18 | $29.47 | $29.47 | 2,572,192 |
| 2024-07-01 | $29.55 | $29.79 | $29.17 | $29.66 | $29.66 | 3,050,578 |
| 2024-06-28 | $29.61 | $30.03 | $29.25 | $29.49 | $29.49 | 4,543,206 |
| 2024-06-27 | $30.34 | $30.61 | $29.23 | $29.37 | $29.37 | 6,316,659 |
| 2024-06-26 | $30.60 | $30.64 | $30.02 | $30.30 | $30.30 | 3,867,684 |
| 2024-06-25 | $30.53 | $30.82 | $30.21 | $30.74 | $30.74 | 2,510,048 |
| 2024-06-24 | $30.56 | $30.88 | $30.30 | $30.51 | $30.51 | 3,294,793 |
| 2024-06-21 | $30.27 | $30.85 | $29.97 | $30.66 | $30.66 | 5,923,914 |
| 2024-06-20 | $31.25 | $31.32 | $30.36 | $30.61 | $30.61 | 4,987,613 |
| 2024-06-18 | $31.73 | $32.23 | $31.35 | $31.62 | $31.62 | 4,453,362 |
| 2024-06-17 | $31.40 | $31.85 | $31.12 | $31.58 | $31.58 | 3,766,062 |
| 2024-06-14 | $31.61 | $31.73 | $31.13 | $31.26 | $31.26 | 2,867,837 |
| 2024-06-13 | $31.97 | $32.06 | $31.35 | $32.02 | $32.02 | 2,826,902 |
| 2024-06-12 | $32.59 | $32.76 | $31.77 | $31.97 | $31.97 | 3,454,497 |
| 2024-06-11 | $32.47 | $32.62 | $31.93 | $32.14 | $32.14 | 2,977,040 |
| 2024-06-10 | $31.92 | $32.85 | $31.84 | $32.74 | $32.74 | 4,164,143 |
| 2024-06-07 | $32.05 | $32.37 | $31.76 | $31.97 | $31.97 | 2,825,951 |
| 2024-06-06 | $33.57 | $33.74 | $32.06 | $32.26 | $32.26 | 5,222,353 |
| 2024-06-05 | $32.51 | $33.63 | $32.51 | $33.59 | $33.59 | 4,297,288 |
| 2024-06-04 | $32.83 | $33.04 | $32.22 | $32.33 | $32.33 | 4,267,434 |
| 2024-06-03 | $33.38 | $33.96 | $32.69 | $33.16 | $33.16 | 3,844,244 |
| 2024-05-31 | $33.83 | $33.89 | $32.55 | $33.13 | $33.13 | 5,939,585 |
| 2024-05-30 | $33.48 | $34.12 | $33.40 | $33.78 | $33.78 | 4,945,427 |
| 2024-05-29 | $33.46 | $33.63 | $33.20 | $33.28 | $33.28 | 3,443,082 |
| 2024-05-28 | $33.30 | $33.77 | $32.88 | $33.64 | $33.64 | 4,698,226 |
| 2024-05-24 | $32.44 | $33.33 | $32.37 | $33.17 | $33.17 | 4,832,978 |
| 2024-05-23 | $31.64 | $32.50 | $31.54 | $32.18 | $32.18 | 9,780,835 |
| 2024-05-22 | $29.75 | $31.39 | $29.75 | $31.37 | $31.37 | 5,551,236 |
| 2024-05-21 | $29.57 | $29.88 | $29.22 | $29.75 | $29.75 | 3,608,719 |
| 2024-05-20 | $29.26 | $30.20 | $29.21 | $29.84 | $29.84 | 3,175,061 |
| 2024-05-17 | $29.20 | $29.58 | $29.12 | $29.30 | $29.30 | 2,006,603 |
| 2024-05-16 | $29.35 | $29.63 | $29.11 | $29.16 | $29.16 | 1,836,200 |
| 2024-05-15 | $29.25 | $29.85 | $29.05 | $29.33 | $29.33 | 3,838,634 |
| 2024-05-14 | $28.59 | $29.07 | $28.59 | $28.99 | $28.99 | 2,880,483 |
| 2024-05-13 | $28.80 | $28.92 | $28.53 | $28.56 | $28.56 | 2,887,998 |
| 2024-05-10 | $29.02 | $29.15 | $28.62 | $28.66 | $28.66 | 2,084,225 |
| 2024-05-09 | $28.57 | $28.92 | $28.47 | $28.71 | $28.71 | 2,721,140 |
| 2024-05-08 | $29.00 | $29.29 | $28.54 | $28.56 | $28.56 | 8,108,062 |
| 2024-05-07 | $29.36 | $29.73 | $29.02 | $29.14 | $29.14 | 4,718,182 |
| 2024-05-06 | $28.13 | $29.31 | $28.07 | $29.19 | $29.19 | 5,850,252 |
| 2024-05-03 | $27.82 | $28.45 | $27.33 | $27.90 | $27.90 | 7,558,170 |
| 2024-05-02 | $25.85 | $27.42 | $25.65 | $27.42 | $27.42 | 10,494,853 |
| 2024-05-01 | $26.96 | $27.87 | $25.27 | $26.34 | $26.34 | 12,635,096 |
| 2024-04-30 | $29.05 | $29.78 | $28.59 | $28.65 | $28.65 | 5,807,910 |
| 2024-04-29 | $28.97 | $29.23 | $28.90 | $29.21 | $29.21 | 2,861,310 |
| 2024-04-26 | $28.71 | $29.16 | $28.68 | $28.97 | $28.97 | 2,934,628 |
| 2024-04-25 | $28.27 | $28.88 | $28.04 | $28.70 | $28.70 | 2,537,505 |
| 2024-04-24 | $28.75 | $28.99 | $28.26 | $28.50 | $28.50 | 2,640,709 |
| 2024-04-23 | $28.00 | $28.82 | $27.92 | $28.53 | $28.53 | 3,386,598 |
| 2024-04-22 | $27.43 | $27.86 | $27.24 | $27.63 | $27.63 | 2,664,671 |
| 2024-04-19 | $27.58 | $27.87 | $26.95 | $27.07 | $27.07 | 3,933,850 |
| 2024-04-18 | $27.95 | $28.64 | $27.40 | $27.63 | $27.63 | 3,623,040 |
| 2024-04-17 | $28.49 | $28.52 | $27.97 | $28.08 | $28.08 | 2,508,598 |
| 2024-04-16 | $27.82 | $28.42 | $27.75 | $28.20 | $28.20 | 2,704,866 |
| 2024-04-15 | $28.80 | $28.98 | $28.06 | $28.08 | $28.08 | 3,434,936 |
| 2024-04-12 | $28.81 | $28.92 | $28.34 | $28.38 | $28.38 | 3,964,896 |
| 2024-04-11 | $28.52 | $29.14 | $28.48 | $29.10 | $29.10 | 3,395,151 |
| 2024-04-10 | $28.13 | $28.64 | $28.04 | $28.45 | $28.45 | 2,756,429 |
| 2024-04-09 | $28.93 | $29.27 | $28.48 | $28.83 | $28.83 | 3,004,762 |
| 2024-04-08 | $29.17 | $29.30 | $28.68 | $28.77 | $28.77 | 2,594,867 |
| 2024-04-05 | $28.80 | $29.26 | $28.69 | $29.06 | $29.06 | 2,592,879 |
| 2024-04-04 | $29.52 | $29.90 | $28.56 | $28.59 | $28.59 | 3,658,281 |
| 2024-04-03 | $28.12 | $29.18 | $28.12 | $29.01 | $29.01 | 3,042,928 |
| 2024-04-02 | $28.13 | $28.51 | $27.92 | $28.44 | $28.44 | 2,367,369 |
| 2024-04-01 | $28.54 | $29.05 | $28.37 | $28.44 | $28.44 | 2,057,564 |
| 2024-03-28 | $28.54 | $28.65 | $28.28 | $28.61 | $28.61 | 1,960,566 |
| 2024-03-27 | $28.66 | $28.79 | $28.17 | $28.63 | $28.63 | 2,767,317 |
| 2024-03-26 | $28.90 | $29.14 | $28.52 | $28.53 | $28.53 | 2,875,677 |
| 2024-03-25 | $28.82 | $28.97 | $28.55 | $28.67 | $28.67 | 3,175,339 |
| 2024-03-22 | $28.45 | $28.76 | $28.19 | $28.73 | $28.73 | 4,369,459 |
| 2024-03-21 | $27.72 | $28.49 | $27.55 | $28.31 | $28.31 | 6,769,793 |
| 2024-03-20 | $26.79 | $27.24 | $26.79 | $27.11 | $27.11 | 4,816,178 |
| 2024-03-19 | $27.14 | $27.29 | $26.84 | $27.01 | $27.01 | 3,711,560 |
| 2024-03-18 | $27.32 | $27.46 | $26.87 | $27.39 | $27.39 | 7,420,511 |
| 2024-03-15 | $27.65 | $27.83 | $26.63 | $26.94 | $26.94 | 9,764,724 |
| 2024-03-14 | $28.74 | $28.93 | $28.03 | $28.23 | $28.23 | 5,044,265 |
| 2024-03-13 | $28.95 | $29.01 | $28.56 | $28.75 | $28.75 | 2,991,501 |
| 2024-03-12 | $29.04 | $29.11 | $28.68 | $28.93 | $28.93 | 3,266,541 |
| 2024-03-11 | $29.47 | $29.54 | $28.69 | $28.78 | $28.78 | 4,701,286 |
| 2024-03-08 | $30.87 | $30.93 | $29.78 | $29.82 | $29.82 | 3,506,970 |
| 2024-03-07 | $30.59 | $30.76 | $30.13 | $30.51 | $30.51 | 3,064,546 |
| 2024-03-06 | $30.52 | $30.92 | $30.42 | $30.64 | $30.64 | 4,602,366 |
| 2024-03-05 | $29.98 | $30.40 | $29.66 | $30.05 | $30.05 | 3,899,745 |
| 2024-03-04 | $29.38 | $30.01 | $29.29 | $29.97 | $29.97 | 5,024,324 |
| 2024-03-01 | $28.20 | $29.16 | $28.13 | $29.00 | $29.00 | 4,603,855 |
| 2024-02-29 | $28.07 | $28.31 | $27.93 | $28.15 | $28.15 | 3,334,399 |
| 2024-02-28 | $27.42 | $28.08 | $27.21 | $27.89 | $27.89 | 3,625,906 |
| 2024-02-27 | $28.12 | $28.42 | $27.76 | $27.80 | $27.80 | 3,742,569 |
| 2024-02-26 | $28.00 | $28.25 | $27.91 | $28.00 | $28.00 | 3,913,081 |
| 2024-02-23 | $28.10 | $28.27 | $27.86 | $28.15 | $28.15 | 3,755,000 |
| 2024-02-22 | $27.73 | $28.10 | $27.60 | $27.99 | $27.99 | 5,315,400 |
| 2024-02-21 | $27.40 | $27.62 | $27.11 | $27.27 | $27.27 | 5,365,725 |
| 2024-02-20 | $27.71 | $28.03 | $27.27 | $27.73 | $27.73 | 4,755,229 |
| 2024-02-16 | $28.74 | $28.76 | $28.13 | $28.22 | $28.22 | 5,517,241 |
| 2024-02-15 | $28.50 | $29.02 | $28.45 | $28.57 | $28.57 | 8,541,491 |
| 2024-02-14 | $27.70 | $28.32 | $27.45 | $28.22 | $28.22 | 6,630,374 |
| 2024-02-13 | $26.81 | $27.29 | $26.69 | $27.08 | $27.08 | 5,320,101 |
| 2024-02-12 | $26.80 | $27.54 | $26.71 | $27.30 | $27.30 | 7,774,106 |
| 2024-02-09 | $25.55 | $26.72 | $25.55 | $26.65 | $26.65 | 7,834,378 |
| 2024-02-08 | $24.68 | $25.71 | $24.57 | $25.54 | $25.54 | 5,396,781 |
| 2024-02-07 | $24.26 | $24.53 | $24.11 | $24.51 | $24.51 | 4,390,431 |
| 2024-02-06 | $24.39 | $24.52 | $24.05 | $24.17 | $24.17 | 4,437,586 |
| 2024-02-05 | $24.76 | $25.16 | $24.45 | $24.55 | $24.55 | 4,716,735 |
| 2024-02-02 | $25.23 | $25.29 | $24.65 | $25.09 | $25.09 | 6,592,961 |
| 2024-02-01 | $24.86 | $25.96 | $24.37 | $25.04 | $25.04 | 19,640,697 |
| 2024-01-31 | $23.98 | $24.18 | $23.64 | $23.74 | $23.74 | 6,535,127 |
| 2024-01-30 | $23.49 | $24.04 | $23.43 | $24.03 | $24.03 | 7,304,140 |
| 2024-01-29 | $22.85 | $23.05 | $22.57 | $23.05 | $23.05 | 10,439,042 |
| 2024-01-26 | $23.31 | $23.33 | $22.87 | $23.01 | $23.01 | 4,377,518 |
| 2024-01-25 | $23.07 | $23.34 | $22.95 | $23.23 | $23.23 | 4,977,458 |
| 2024-01-24 | $23.26 | $23.35 | $22.91 | $23.03 | $23.03 | 3,545,526 |
| 2024-01-23 | $23.36 | $23.48 | $23.06 | $23.11 | $23.11 | 4,100,416 |
| 2024-01-22 | $23.21 | $23.36 | $22.98 | $23.17 | $23.17 | 3,293,224 |
| 2024-01-19 | $22.50 | $22.99 | $22.48 | $22.98 | $22.98 | 3,656,817 |
| 2024-01-18 | $22.37 | $22.50 | $22.03 | $22.49 | $22.49 | 5,651,014 |
| 2024-01-17 | $22.40 | $22.50 | $21.84 | $22.13 | $22.13 | 5,968,525 |
| 2024-01-16 | $23.30 | $23.30 | $22.63 | $22.74 | $22.74 | 4,084,047 |
| 2024-01-12 | $23.74 | $23.77 | $23.30 | $23.33 | $23.33 | 2,983,589 |
| 2024-01-11 | $23.18 | $23.63 | $23.01 | $23.61 | $23.61 | 4,611,823 |
| 2024-01-10 | $23.74 | $23.82 | $23.08 | $23.17 | $23.17 | 4,279,610 |
| 2024-01-09 | $23.35 | $23.77 | $23.35 | $23.76 | $23.76 | 3,980,259 |
| 2024-01-08 | $23.34 | $23.85 | $23.06 | $23.74 | $23.74 | 4,993,831 |
| 2024-01-05 | $23.03 | $23.47 | $23.02 | $23.29 | $23.29 | 5,979,165 |
| 2024-01-04 | $23.83 | $23.90 | $23.13 | $23.18 | $23.18 | 7,693,467 |
| 2024-01-03 | $22.84 | $23.98 | $22.51 | $23.74 | $23.74 | 17,277,668 |
| 2024-01-02 | $29.93 | $30.54 | $29.52 | $30.30 | $18.09 | 7,733,681 |
| 2023-12-29 | $30.65 | $30.65 | $30.16 | $30.46 | $18.18 | 3,341,624 |
| 2023-12-28 | $30.51 | $30.69 | $30.28 | $30.67 | $18.31 | 2,450,062 |
| 2023-12-27 | $30.54 | $30.75 | $30.44 | $30.56 | $30.56 | 2,184,262 |
| 2023-12-26 | $30.33 | $30.72 | $30.21 | $30.59 | $30.59 | 2,534,042 |
| 2023-12-22 | $30.19 | $30.38 | $29.90 | $30.33 | $30.33 | 2,584,653 |
| 2023-12-21 | $29.87 | $30.28 | $29.72 | $30.06 | $30.06 | 4,911,706 |
| 2023-12-20 | $30.00 | $30.33 | $29.55 | $29.59 | $29.59 | 4,937,508 |
| 2023-12-19 | $28.69 | $30.09 | $28.60 | $29.91 | $29.91 | 9,207,622 |
| 2023-12-18 | $29.20 | $29.36 | $28.66 | $28.69 | $28.69 | 3,415,671 |
| 2023-12-15 | $28.73 | $29.04 | $28.27 | $28.88 | $28.88 | 6,124,301 |
| 2023-12-14 | $26.80 | $28.70 | $26.69 | $28.66 | $28.66 | 10,333,855 |
| 2023-12-13 | $26.09 | $26.60 | $25.76 | $26.30 | $26.30 | 5,870,720 |
| 2023-12-12 | $25.84 | $26.22 | $25.63 | $26.13 | $26.13 | 4,426,690 |
| 2023-12-11 | $25.67 | $25.88 | $25.52 | $25.81 | $25.81 | 3,761,532 |
| 2023-12-08 | $25.33 | $25.72 | $25.31 | $25.67 | $25.67 | 2,868,205 |
| 2023-12-07 | $25.36 | $25.50 | $25.20 | $25.40 | $25.40 | 5,305,045 |
| 2023-12-06 | $25.40 | $25.57 | $25.24 | $25.25 | $25.25 | 3,794,192 |
| 2023-12-05 | $25.26 | $25.30 | $24.95 | $25.20 | $25.20 | 3,012,317 |
| 2023-12-04 | $25.66 | $25.91 | $25.35 | $25.42 | $25.42 | 3,932,780 |
| 2023-12-01 | $25.45 | $26.14 | $25.30 | $25.98 | $25.98 | 2,960,992 |
| 2023-11-30 | $25.90 | $25.91 | $25.34 | $25.45 | $25.45 | 5,285,780 |
| 2023-11-29 | $25.79 | $26.38 | $25.48 | $25.68 | $25.68 | 6,991,278 |
| 2023-11-28 | $26.68 | $26.94 | $26.12 | $26.20 | $26.20 | 3,515,156 |
| 2023-11-27 | $26.26 | $26.70 | $26.10 | $26.67 | $26.67 | 3,487,638 |
| 2023-11-24 | $26.26 | $26.37 | $26.08 | $26.37 | $26.37 | 966,752 |
| 2023-11-22 | $26.43 | $26.68 | $26.22 | $26.32 | $26.32 | 1,830,889 |
| 2023-11-21 | $26.31 | $26.46 | $26.11 | $26.18 | $26.18 | 2,748,271 |
| 2023-11-20 | $26.33 | $26.63 | $26.26 | $26.54 | $26.54 | 3,612,918 |
| 2023-11-17 | $26.57 | $26.57 | $26.06 | $26.25 | $26.25 | 5,607,709 |
| 2023-11-16 | $26.44 | $26.77 | $26.28 | $26.38 | $26.38 | 3,754,584 |
| 2023-11-15 | $26.83 | $27.34 | $26.76 | $26.81 | $26.81 | 4,054,770 |
| 2023-11-14 | $26.41 | $27.00 | $26.36 | $26.80 | $26.80 | 3,347,999 |
| 2023-11-13 | $26.08 | $26.20 | $25.89 | $26.00 | $26.00 | 2,043,423 |
| 2023-11-10 | $25.68 | $26.18 | $25.65 | $26.09 | $26.09 | 3,812,549 |
| 2023-11-09 | $25.89 | $26.06 | $25.63 | $25.65 | $25.65 | 2,886,768 |
| 2023-11-08 | $25.74 | $26.00 | $25.49 | $25.83 | $25.83 | 2,307,739 |
| 2023-11-07 | $25.89 | $26.06 | $25.70 | $25.70 | $25.70 | 1,566,311 |
| 2023-11-06 | $26.13 | $26.16 | $25.86 | $25.95 | $25.95 | 2,171,594 |
| 2023-11-03 | $25.74 | $26.25 | $25.64 | $26.13 | $26.13 | 4,468,517 |
| 2023-11-02 | $26.06 | $26.25 | $25.33 | $25.36 | $25.36 | 4,727,166 |
| 2023-11-01 | $25.65 | $25.81 | $25.35 | $25.78 | $25.78 | 4,591,426 |
| 2023-10-31 | $25.56 | $25.82 | $25.42 | $25.72 | $25.72 | 3,454,108 |
| 2023-10-30 | $25.77 | $26.02 | $25.53 | $25.56 | $25.56 | 4,858,916 |
| 2023-10-27 | $25.74 | $25.97 | $25.35 | $25.72 | $25.72 | 7,531,763 |
| 2023-10-26 | $25.49 | $25.92 | $24.73 | $25.77 | $25.77 | 16,773,907 |
| 2023-10-25 | $23.75 | $23.97 | $23.14 | $23.22 | $23.22 | 8,348,674 |
| 2023-10-24 | $23.92 | $24.27 | $23.76 | $23.83 | $23.83 | 7,418,906 |
| 2023-10-23 | $24.00 | $24.07 | $23.61 | $23.72 | $23.72 | 5,685,996 |
| 2023-10-20 | $24.60 | $24.60 | $23.52 | $24.12 | $24.12 | 9,621,596 |
| 2023-10-19 | $25.71 | $25.80 | $24.71 | $24.76 | $24.76 | 4,098,892 |
| 2023-10-18 | $25.56 | $25.98 | $25.36 | $25.66 | $25.66 | 3,217,034 |
| 2023-10-17 | $25.99 | $26.55 | $25.78 | $25.94 | $25.94 | 8,471,791 |
| 2023-10-16 | $26.01 | $26.57 | $26.01 | $26.35 | $26.35 | 2,593,735 |
| 2023-10-13 | $26.62 | $26.78 | $25.73 | $25.77 | $25.77 | 2,886,241 |
| 2023-10-12 | $27.02 | $27.12 | $26.52 | $26.78 | $26.78 | 2,280,931 |
| 2023-10-11 | $27.00 | $27.38 | $26.74 | $26.96 | $26.96 | 3,284,982 |
| 2023-10-10 | $26.71 | $27.14 | $26.66 | $26.89 | $26.89 | 2,870,059 |
| 2023-10-09 | $26.16 | $26.74 | $26.03 | $26.60 | $26.60 | 2,040,674 |
| 2023-10-06 | $25.93 | $26.58 | $25.93 | $26.40 | $26.40 | 3,231,097 |
| 2023-10-05 | $26.54 | $26.80 | $26.01 | $26.04 | $26.04 | 3,271,833 |
| 2023-10-04 | $26.46 | $26.74 | $26.35 | $26.61 | $26.61 | 2,747,283 |
| 2023-10-03 | $26.61 | $27.00 | $26.23 | $26.37 | $26.37 | 3,701,171 |
| 2023-10-02 | $26.88 | $26.99 | $26.56 | $26.69 | $26.69 | 3,315,276 |
| 2023-09-29 | $26.76 | $27.18 | $26.61 | $26.98 | $26.98 | 6,738,113 |
| 2023-09-28 | $25.28 | $26.65 | $25.28 | $26.59 | $26.59 | 3,704,245 |
| 2023-09-27 | $25.39 | $25.64 | $24.99 | $25.15 | $25.15 | 2,298,477 |
| 2023-09-26 | $25.59 | $25.78 | $25.17 | $25.23 | $25.23 | 3,227,025 |
| 2023-09-25 | $25.73 | $26.04 | $25.65 | $25.81 | $25.81 | 2,952,258 |
| 2023-09-22 | $25.50 | $26.13 | $25.50 | $25.88 | $25.88 | 3,483,391 |
| 2023-09-21 | $25.52 | $25.66 | $25.39 | $25.42 | $25.42 | 2,660,828 |
| 2023-09-20 | $25.97 | $26.16 | $25.77 | $25.80 | $25.80 | 2,399,625 |
| 2023-09-19 | $25.47 | $25.86 | $25.37 | $25.80 | $25.80 | 1,991,425 |
| 2023-09-18 | $25.59 | $25.83 | $25.51 | $25.63 | $25.63 | 1,997,862 |
| 2023-09-15 | $26.35 | $26.42 | $25.64 | $25.69 | $25.69 | 2,727,755 |
| 2023-09-14 | $26.13 | $26.49 | $26.13 | $26.40 | $26.40 | 3,207,471 |
| 2023-09-13 | $26.24 | $26.43 | $25.93 | $26.10 | $26.10 | 1,918,684 |
| 2023-09-12 | $26.30 | $26.60 | $26.19 | $26.30 | $26.30 | 2,390,704 |
| 2023-09-11 | $26.43 | $26.60 | $26.07 | $26.50 | $26.50 | 2,957,819 |
| 2023-09-08 | $26.38 | $26.51 | $26.13 | $26.24 | $26.24 | 2,120,310 |
| 2023-09-07 | $26.57 | $26.67 | $25.88 | $26.45 | $26.45 | 3,309,961 |
| 2023-09-06 | $26.73 | $26.93 | $26.48 | $26.65 | $26.65 | 3,322,437 |
| 2023-09-05 | $27.32 | $27.35 | $26.76 | $26.79 | $26.79 | 4,109,267 |
| 2023-09-01 | $27.67 | $27.79 | $27.43 | $27.51 | $27.51 | 3,371,953 |
| 2023-08-31 | $27.49 | $27.99 | $27.41 | $27.59 | $27.59 | 2,980,616 |
| 2023-08-30 | $27.30 | $27.61 | $27.24 | $27.32 | $27.32 | 2,221,896 |
| 2023-08-29 | $27.21 | $27.63 | $27.06 | $27.39 | $27.39 | 2,602,420 |
| 2023-08-28 | $26.51 | $27.33 | $26.32 | $27.20 | $27.20 | 4,723,302 |
| 2023-08-25 | $26.07 | $26.35 | $25.90 | $26.14 | $26.14 | 1,899,601 |
| 2023-08-24 | $26.55 | $26.83 | $26.03 | $26.07 | $26.07 | 2,336,903 |
| 2023-08-23 | $25.94 | $26.54 | $25.89 | $26.48 | $26.48 | 1,936,961 |
| 2023-08-22 | $26.24 | $26.44 | $25.92 | $25.94 | $25.94 | 3,563,002 |
| 2023-08-21 | $25.73 | $26.06 | $25.68 | $25.99 | $25.99 | 1,527,685 |
| 2023-08-18 | $25.21 | $25.78 | $25.06 | $25.70 | $25.70 | 2,160,051 |
| 2023-08-17 | $25.81 | $26.13 | $25.47 | $25.50 | $25.50 | 3,248,441 |
| 2023-08-16 | $26.20 | $26.29 | $25.62 | $25.64 | $25.64 | 2,551,819 |
| 2023-08-15 | $26.83 | $26.83 | $25.92 | $26.25 | $26.25 | 3,768,348 |
| 2023-08-14 | $26.43 | $26.70 | $26.35 | $26.67 | $26.67 | 1,888,235 |
| 2023-08-11 | $26.66 | $26.71 | $26.35 | $26.47 | $26.47 | 3,078,154 |
| 2023-08-10 | $27.30 | $27.40 | $26.68 | $26.87 | $26.87 | 2,578,469 |
| 2023-08-09 | $27.43 | $27.55 | $27.00 | $27.07 | $27.07 | 2,360,333 |
| 2023-08-08 | $27.29 | $27.53 | $27.06 | $27.53 | $27.53 | 3,175,420 |
| 2023-08-07 | $27.16 | $27.44 | $27.16 | $27.42 | $27.42 | 2,732,294 |
| 2023-08-04 | $26.71 | $27.35 | $26.67 | $27.03 | $27.03 | 2,266,497 |
| 2023-08-03 | $26.74 | $27.00 | $26.62 | $26.71 | $26.71 | 1,849,190 |
| 2023-08-02 | $27.06 | $27.32 | $26.69 | $26.96 | $26.96 | 3,034,512 |
| 2023-08-01 | $27.15 | $27.46 | $26.94 | $27.33 | $27.33 | 3,014,381 |
| 2023-07-31 | $27.11 | $27.57 | $27.04 | $27.36 | $27.36 | 3,281,078 |
| 2023-07-28 | $27.16 | $27.54 | $26.84 | $26.98 | $26.98 | 5,856,183 |
| 2023-07-27 | $28.50 | $28.67 | $26.93 | $27.00 | $27.00 | 10,253,080 |
| 2023-07-26 | $28.42 | $28.58 | $28.15 | $28.27 | $28.27 | 4,927,517 |
| 2023-07-25 | $28.23 | $28.62 | $28.10 | $28.42 | $28.42 | 4,755,859 |
| 2023-07-24 | $28.35 | $28.37 | $27.43 | $28.17 | $28.17 | 6,318,014 |
| 2023-07-21 | $28.86 | $28.90 | $28.18 | $28.40 | $28.40 | 4,616,131 |
| 2023-07-20 | $28.80 | $28.80 | $28.12 | $28.36 | $28.36 | 7,114,722 |
| 2023-07-19 | $28.56 | $28.82 | $28.40 | $28.79 | $28.79 | 3,812,591 |
| 2023-07-18 | $28.23 | $28.48 | $28.11 | $28.40 | $28.40 | 2,841,612 |
| 2023-07-17 | $27.86 | $28.35 | $27.83 | $28.21 | $28.21 | 2,612,536 |
| 2023-07-14 | $28.24 | $28.25 | $27.81 | $27.90 | $27.90 | 2,379,505 |
| 2023-07-13 | $28.13 | $28.40 | $28.06 | $28.28 | $28.28 | 3,367,666 |
| 2023-07-12 | $28.00 | $28.16 | $27.90 | $28.03 | $28.03 | 2,657,479 |
| 2023-07-11 | $27.98 | $28.00 | $27.63 | $27.86 | $27.86 | 2,948,395 |
| 2023-07-10 | $27.52 | $27.94 | $27.52 | $27.91 | $27.91 | 2,330,432 |
| 2023-07-07 | $27.28 | $27.85 | $27.26 | $27.55 | $27.55 | 2,402,541 |
| 2023-07-06 | $27.09 | $27.39 | $26.96 | $27.20 | $27.20 | 1,973,060 |
| 2023-07-05 | $27.37 | $27.40 | $27.10 | $27.29 | $27.29 | 2,834,477 |
| 2023-07-03 | $27.61 | $27.85 | $27.39 | $27.64 | $27.64 | 1,601,288 |
| 2023-06-30 | $27.43 | $27.93 | $27.42 | $27.64 | $27.64 | 3,109,405 |
| 2023-06-29 | $26.83 | $27.39 | $26.80 | $27.36 | $27.36 | 3,094,663 |
| 2023-06-28 | $26.36 | $26.68 | $26.26 | $26.66 | $26.66 | 3,003,481 |
| 2023-06-27 | $26.19 | $26.62 | $25.94 | $26.46 | $26.46 | 2,790,369 |
| 2023-06-26 | $26.33 | $26.66 | $26.08 | $26.10 | $26.10 | 2,554,358 |
| 2023-06-23 | $26.27 | $26.53 | $26.03 | $26.39 | $26.39 | 2,920,559 |
| 2023-06-22 | $26.94 | $26.98 | $26.55 | $26.57 | $26.57 | 2,780,286 |
| 2023-06-21 | $27.01 | $27.26 | $26.70 | $26.98 | $26.98 | 6,622,566 |
| 2023-06-20 | $26.49 | $27.32 | $26.38 | $27.17 | $27.17 | 4,763,957 |
| 2023-06-16 | $26.89 | $27.05 | $26.66 | $26.77 | $26.77 | 3,750,633 |
| 2023-06-15 | $26.60 | $26.88 | $26.35 | $26.85 | $26.85 | 8,418,006 |
| 2023-06-14 | $26.50 | $26.83 | $26.29 | $26.64 | $26.64 | 4,589,392 |
| 2023-06-13 | $26.70 | $26.88 | $26.40 | $26.61 | $26.61 | 4,383,938 |
| 2023-06-12 | $26.38 | $26.74 | $26.36 | $26.69 | $26.69 | 3,134,026 |
| 2023-06-09 | $26.53 | $26.60 | $26.19 | $26.33 | $26.33 | 2,126,584 |
| 2023-06-08 | $26.41 | $26.54 | $26.21 | $26.39 | $26.39 | 3,055,589 |
| 2023-06-07 | $26.23 | $26.75 | $26.23 | $26.55 | $26.55 | 4,568,829 |
| 2023-06-06 | $25.73 | $26.31 | $25.62 | $26.23 | $26.23 | 2,950,332 |
| 2023-06-05 | $26.06 | $26.16 | $25.62 | $25.87 | $25.87 | 3,095,141 |
| 2023-06-02 | $25.79 | $26.23 | $25.72 | $26.13 | $26.13 | 2,803,263 |
| 2023-06-01 | $25.50 | $25.72 | $25.20 | $25.54 | $25.54 | 2,102,309 |
| 2023-05-31 | $25.50 | $25.77 | $25.01 | $25.39 | $25.39 | 4,550,291 |
| 2023-05-30 | $26.25 | $26.27 | $25.68 | $25.80 | $25.80 | 4,654,060 |
| 2023-05-26 | $25.60 | $26.04 | $25.39 | $25.91 | $25.91 | 6,373,978 |
| 2023-05-25 | $24.80 | $25.56 | $24.70 | $25.47 | $25.47 | 6,941,186 |
| 2023-05-24 | $24.44 | $24.58 | $24.27 | $24.50 | $24.50 | 2,926,093 |
| 2023-05-23 | $24.38 | $25.14 | $24.38 | $24.57 | $24.57 | 5,359,112 |
| 2023-05-22 | $24.24 | $24.61 | $24.24 | $24.51 | $24.51 | 3,114,056 |
| 2023-05-19 | $24.38 | $24.43 | $23.96 | $24.30 | $24.30 | 3,952,677 |
| 2023-05-18 | $24.00 | $24.46 | $23.81 | $24.19 | $24.19 | 5,848,261 |
| 2023-05-17 | $23.56 | $24.47 | $23.42 | $23.94 | $23.94 | 5,223,787 |
| 2023-05-16 | $23.54 | $23.90 | $23.38 | $23.38 | $23.38 | 4,779,248 |
| 2023-05-15 | $23.61 | $23.81 | $23.41 | $23.60 | $23.60 | 6,459,771 |
| 2023-05-12 | $23.13 | $24.09 | $23.07 | $23.61 | $23.61 | 11,714,565 |
| 2023-05-11 | $21.68 | $23.12 | $21.58 | $23.00 | $23.00 | 15,473,322 |
| 2023-05-10 | $21.00 | $21.35 | $20.83 | $21.14 | $21.14 | 8,500,363 |
| 2023-05-09 | $20.69 | $21.13 | $20.69 | $20.92 | $20.92 | 5,716,429 |
| 2023-05-08 | $20.50 | $20.84 | $20.41 | $20.83 | $20.83 | 6,437,057 |
| 2023-05-05 | $20.48 | $20.83 | $20.38 | $20.50 | $20.50 | 4,430,546 |
| 2023-05-04 | $20.01 | $20.25 | $19.85 | $20.12 | $20.12 | 3,382,113 |
| 2023-05-03 | $20.42 | $20.62 | $20.11 | $20.12 | $20.12 | 3,936,487 |
| 2023-05-02 | $20.58 | $20.69 | $20.16 | $20.32 | $20.32 | 4,586,346 |
| 2023-05-01 | $20.53 | $21.06 | $20.53 | $20.70 | $20.70 | 3,529,176 |
| 2023-04-28 | $20.12 | $20.63 | $20.10 | $20.57 | $20.57 | 3,766,263 |
| 2023-04-27 | $19.84 | $20.20 | $19.44 | $20.18 | $20.18 | 5,823,127 |
| 2023-04-26 | $19.66 | $20.08 | $19.52 | $19.84 | $19.84 | 5,281,801 |
| 2023-04-25 | $20.35 | $20.42 | $19.64 | $19.68 | $19.68 | 5,003,720 |
| 2023-04-24 | $20.58 | $20.77 | $20.55 | $20.65 | $20.65 | 3,491,762 |
| 2023-04-21 | $20.76 | $20.79 | $20.40 | $20.63 | $20.63 | 3,341,076 |
| 2023-04-20 | $20.86 | $21.03 | $20.66 | $20.78 | $20.78 | 7,445,426 |
| 2023-04-19 | $21.57 | $21.60 | $21.02 | $21.15 | $21.15 | 4,150,444 |
| 2023-04-18 | $21.74 | $21.90 | $21.48 | $21.85 | $21.85 | 3,092,569 |
| 2023-04-17 | $21.52 | $21.83 | $21.52 | $21.61 | $21.61 | 2,428,872 |
| 2023-04-14 | $21.69 | $21.93 | $21.49 | $21.68 | $21.68 | 1,713,550 |
| 2023-04-13 | $21.60 | $21.94 | $21.26 | $21.76 | $21.76 | 1,869,265 |
| 2023-04-12 | $21.63 | $21.84 | $21.43 | $21.48 | $21.48 | 2,769,186 |
| 2023-04-11 | $21.70 | $21.82 | $21.40 | $21.44 | $21.44 | 2,273,118 |
| 2023-04-10 | $21.17 | $21.70 | $21.10 | $21.56 | $21.56 | 2,112,276 |
| 2023-04-06 | $21.53 | $21.64 | $21.31 | $21.35 | $21.35 | 2,271,624 |
| 2023-04-05 | $21.56 | $21.76 | $21.41 | $21.69 | $21.69 | 2,099,255 |
| 2023-04-04 | $22.62 | $22.62 | $21.62 | $21.76 | $21.76 | 3,488,890 |
| 2023-04-03 | $22.90 | $23.07 | $22.43 | $22.54 | $22.54 | 3,449,882 |
| 2023-03-31 | $22.28 | $23.03 | $22.28 | $23.01 | $23.01 | 3,942,205 |
| 2023-03-30 | $22.39 | $22.54 | $22.17 | $22.28 | $22.28 | 2,527,882 |
| 2023-03-29 | $21.74 | $22.17 | $21.66 | $22.14 | $22.14 | 3,387,252 |
| 2023-03-28 | $21.25 | $21.54 | $21.12 | $21.51 | $21.51 | 3,230,731 |
| 2023-03-27 | $21.19 | $21.57 | $21.12 | $21.28 | $21.28 | 2,411,370 |
| 2023-03-24 | $21.22 | $21.31 | $20.81 | $20.99 | $20.99 | 2,349,626 |
| 2023-03-23 | $21.53 | $22.05 | $21.04 | $21.46 | $21.46 | 3,593,972 |
| 2023-03-22 | $21.45 | $21.97 | $21.28 | $21.30 | $21.30 | 4,244,346 |
| 2023-03-21 | $21.32 | $21.76 | $21.32 | $21.56 | $21.56 | 3,594,195 |
| 2023-03-20 | $20.85 | $21.37 | $20.81 | $21.01 | $21.01 | 4,179,260 |
| 2023-03-17 | $21.04 | $21.05 | $20.37 | $20.73 | $20.73 | 6,171,649 |
| 2023-03-16 | $20.43 | $21.13 | $19.98 | $21.08 | $21.08 | 9,380,285 |
| 2023-03-15 | $20.95 | $21.11 | $20.22 | $20.75 | $20.75 | 10,024,371 |
| 2023-03-14 | $21.48 | $21.73 | $20.97 | $21.36 | $21.36 | 7,057,553 |
| 2023-03-13 | $21.45 | $21.80 | $21.08 | $21.13 | $21.13 | 5,301,935 |
| 2023-03-10 | $22.28 | $22.64 | $21.58 | $21.65 | $21.65 | 3,536,111 |
| 2023-03-09 | $23.07 | $23.10 | $22.27 | $22.32 | $22.32 | 3,379,857 |
| 2023-03-08 | $22.96 | $23.10 | $22.58 | $22.96 | $22.96 | 3,380,150 |
| 2023-03-07 | $23.08 | $23.23 | $22.73 | $22.84 | $22.84 | 2,214,232 |
| 2023-03-06 | $22.90 | $23.53 | $22.90 | $23.02 | $23.02 | 4,083,461 |
| 2023-03-03 | $22.94 | $23.08 | $22.80 | $22.90 | $22.90 | 2,060,719 |
| 2023-03-02 | $22.56 | $22.85 | $22.33 | $22.76 | $22.76 | 2,884,036 |
| 2023-03-01 | $22.81 | $23.18 | $22.59 | $22.77 | $22.77 | 3,946,343 |
| 2023-02-28 | $23.14 | $23.14 | $22.73 | $22.76 | $22.76 | 3,789,038 |
| 2023-02-27 | $23.50 | $23.58 | $23.02 | $23.09 | $23.09 | 1,924,756 |
| 2023-02-24 | $23.01 | $23.35 | $22.88 | $23.24 | $23.24 | 3,183,158 |
| 2023-02-23 | $23.58 | $23.64 | $23.15 | $23.39 | $23.39 | 2,148,533 |
| 2023-02-22 | $23.57 | $23.60 | $22.86 | $23.22 | $23.22 | 3,546,676 |
| 2023-02-21 | $23.45 | $23.74 | $23.14 | $23.17 | $23.17 | 3,349,497 |
| 2023-02-17 | $24.12 | $24.22 | $23.69 | $23.73 | $23.73 | 2,580,414 |
| 2023-02-16 | $24.29 | $24.59 | $24.08 | $24.24 | $24.24 | 2,643,240 |
| 2023-02-15 | $24.56 | $24.81 | $24.30 | $24.52 | $24.52 | 8,594,097 |
| 2023-02-14 | $24.40 | $24.86 | $24.26 | $24.68 | $24.68 | 2,866,843 |
| 2023-02-13 | $24.50 | $24.63 | $24.34 | $24.45 | $24.45 | 4,355,117 |
| 2023-02-10 | $23.17 | $24.55 | $23.16 | $24.44 | $24.44 | 8,946,086 |
| 2023-02-09 | $24.49 | $24.98 | $23.28 | $23.30 | $23.30 | 13,422,011 |
| 2023-02-08 | $24.31 | $24.47 | $23.82 | $24.15 | $24.15 | 6,941,575 |
| 2023-02-07 | $24.38 | $24.55 | $23.94 | $24.45 | $24.45 | 5,318,965 |
| 2023-02-06 | $24.11 | $24.60 | $24.00 | $24.49 | $24.49 | 5,457,166 |
| 2023-02-03 | $24.00 | $24.56 | $23.87 | $24.42 | $24.42 | 5,552,729 |
| 2023-02-02 | $24.16 | $24.74 | $24.07 | $24.34 | $24.34 | 9,223,140 |
| 2023-02-01 | $23.19 | $23.93 | $23.15 | $23.78 | $23.78 | 5,145,061 |
| 2023-01-31 | $23.21 | $23.46 | $23.06 | $23.35 | $23.35 | 5,586,735 |
| 2023-01-30 | $23.25 | $23.50 | $23.03 | $23.03 | $23.03 | 4,897,806 |
| 2023-01-27 | $23.92 | $23.99 | $23.35 | $23.54 | $23.54 | 7,498,074 |
| 2023-01-26 | $24.32 | $24.49 | $23.24 | $23.93 | $23.93 | 8,078,115 |
| 2023-01-25 | $24.15 | $24.42 | $23.89 | $24.36 | $24.36 | 6,239,126 |
| 2023-01-24 | $24.28 | $24.89 | $24.27 | $24.54 | $24.54 | 6,635,943 |
| 2023-01-23 | $24.21 | $24.73 | $24.21 | $24.42 | $24.42 | 5,084,050 |
| 2023-01-20 | $24.13 | $24.32 | $23.66 | $24.24 | $24.24 | 3,755,073 |
| 2023-01-19 | $23.30 | $23.70 | $23.11 | $23.62 | $23.62 | 5,637,039 |
| 2023-01-18 | $24.00 | $24.20 | $23.54 | $23.62 | $23.62 | 7,598,145 |
| 2023-01-17 | $25.03 | $25.12 | $23.86 | $23.91 | $23.91 | 10,906,079 |
| 2023-01-13 | $23.23 | $24.08 | $23.14 | $24.03 | $24.03 | 6,223,675 |
| 2023-01-12 | $23.39 | $23.84 | $23.06 | $23.45 | $23.45 | 6,691,224 |
| 2023-01-11 | $23.25 | $23.85 | $22.99 | $23.40 | $23.40 | 8,657,441 |
| 2023-01-10 | $23.03 | $23.34 | $22.78 | $23.08 | $23.08 | 4,683,549 |
| 2023-01-09 | $22.46 | $23.23 | $22.46 | $23.16 | $23.16 | 4,422,348 |
| 2023-01-06 | $21.94 | $22.48 | $21.73 | $22.27 | $22.27 | 3,523,030 |
| 2023-01-05 | $21.41 | $21.96 | $21.16 | $21.61 | $21.61 | 6,155,983 |
| 2023-01-04 | $21.79 | $22.08 | $21.36 | $21.58 | $21.58 | 2,826,805 |
| 2023-01-03 | $21.65 | $21.87 | $21.29 | $21.56 | $21.56 | 3,230,338 |
| 2022-12-30 | $21.19 | $21.49 | $21.04 | $21.46 | $21.46 | 1,838,684 |
| 2022-12-29 | $21.06 | $21.48 | $20.94 | $21.41 | $21.41 | 1,876,235 |
| 2022-12-28 | $21.44 | $21.46 | $20.91 | $20.91 | $20.91 | 1,879,010 |
| 2022-12-27 | $21.47 | $21.63 | $21.32 | $21.46 | $21.46 | 1,726,306 |
| 2022-12-23 | $21.50 | $21.67 | $21.20 | $21.48 | $21.48 | 2,005,737 |
| 2022-12-22 | $21.57 | $21.62 | $21.18 | $21.59 | $21.59 | 2,572,955 |
| 2022-12-21 | $21.58 | $21.99 | $21.43 | $21.83 | $21.83 | 2,898,096 |
| 2022-12-20 | $21.40 | $21.66 | $21.17 | $21.36 | $21.36 | 3,817,396 |
| 2022-12-19 | $22.10 | $22.24 | $21.20 | $21.49 | $21.49 | 4,812,916 |
| 2022-12-16 | $21.96 | $22.27 | $21.54 | $22.10 | $22.10 | 5,759,715 |
| 2022-12-15 | $22.61 | $22.75 | $22.24 | $22.31 | $22.31 | 3,653,503 |
| 2022-12-14 | $23.23 | $23.42 | $22.69 | $22.95 | $22.95 | 5,847,710 |
| 2022-12-13 | $23.06 | $23.27 | $22.68 | $23.15 | $23.15 | 5,484,434 |
| 2022-12-12 | $22.35 | $22.61 | $22.17 | $22.55 | $22.55 | 4,166,355 |
| 2022-12-09 | $22.06 | $22.41 | $22.02 | $22.24 | $22.24 | 5,145,068 |
| 2022-12-08 | $21.66 | $22.25 | $21.66 | $22.04 | $22.04 | 4,949,297 |
| 2022-12-07 | $20.99 | $21.63 | $20.76 | $21.56 | $21.56 | 4,151,021 |
| 2022-12-06 | $21.26 | $21.40 | $20.88 | $21.17 | $21.17 | 3,904,143 |
| 2022-12-05 | $21.54 | $21.70 | $21.20 | $21.26 | $21.26 | 2,392,252 |
| 2022-12-02 | $21.51 | $22.08 | $21.34 | $21.76 | $21.76 | 2,537,820 |
| 2022-12-01 | $22.00 | $22.21 | $21.69 | $21.87 | $21.87 | 4,059,722 |
| 2022-11-30 | $20.60 | $21.98 | $20.52 | $21.98 | $21.98 | 5,433,892 |
| 2022-11-29 | $20.56 | $20.72 | $20.42 | $20.61 | $20.61 | 2,549,496 |
| 2022-11-28 | $20.50 | $20.76 | $20.41 | $20.55 | $20.55 | 2,773,613 |
| 2022-11-25 | $20.61 | $21.02 | $20.60 | $20.79 | $20.79 | 1,254,223 |
| 2022-11-23 | $20.84 | $21.05 | $20.56 | $20.59 | $20.59 | 3,322,647 |
| 2022-11-22 | $20.21 | $20.77 | $20.18 | $20.76 | $20.76 | 5,928,275 |
| 2022-11-21 | $20.37 | $20.50 | $19.86 | $20.09 | $20.09 | 2,590,108 |
| 2022-11-18 | $19.77 | $20.24 | $19.59 | $20.23 | $20.23 | 3,721,174 |
| 2022-11-17 | $19.43 | $19.56 | $19.15 | $19.53 | $19.53 | 3,661,750 |
| 2022-11-16 | $19.90 | $20.08 | $19.60 | $19.79 | $19.79 | 2,985,085 |
| 2022-11-15 | $19.87 | $20.15 | $19.55 | $20.08 | $20.08 | 5,788,964 |
| 2022-11-14 | $20.01 | $20.18 | $19.39 | $19.52 | $19.52 | 7,055,660 |
| 2022-11-11 | $20.00 | $20.50 | $19.92 | $20.06 | $20.06 | 6,357,080 |
| 2022-11-10 | $19.83 | $20.00 | $19.43 | $19.83 | $19.83 | 6,084,852 |
| 2022-11-09 | $19.50 | $19.94 | $18.92 | $19.07 | $19.07 | 4,559,490 |
| 2022-11-08 | $19.44 | $19.96 | $19.30 | $19.61 | $19.61 | 3,771,676 |
| 2022-11-07 | $19.11 | $19.40 | $18.75 | $19.29 | $19.29 | 4,013,097 |
| 2022-11-04 | $19.51 | $19.59 | $18.72 | $19.11 | $19.11 | 3,735,857 |
| 2022-11-03 | $19.08 | $19.28 | $18.79 | $19.09 | $19.09 | 3,264,569 |
| 2022-11-02 | $19.63 | $20.15 | $19.47 | $19.49 | $19.49 | 4,717,589 |
| 2022-11-01 | $19.85 | $19.95 | $19.49 | $19.88 | $19.88 | 6,652,227 |
| 2022-10-31 | $19.52 | $19.79 | $19.40 | $19.58 | $19.58 | 4,489,644 |
| 2022-10-28 | $19.08 | $19.85 | $19.02 | $19.72 | $19.72 | 5,505,817 |
| 2022-10-27 | $19.55 | $19.68 | $18.69 | $19.03 | $19.03 | 8,532,251 |
| 2022-10-26 | $18.40 | $18.91 | $18.35 | $18.48 | $18.48 | 6,494,188 |
| 2022-10-25 | $18.16 | $18.99 | $18.14 | $18.58 | $18.58 | 5,438,581 |
| 2022-10-24 | $18.08 | $18.38 | $17.86 | $18.32 | $18.32 | 3,258,008 |
| 2022-10-21 | $17.42 | $18.04 | $17.25 | $17.96 | $17.96 | 3,253,157 |
| 2022-10-20 | $17.57 | $17.85 | $17.20 | $17.37 | $17.37 | 3,146,756 |
| 2022-10-19 | $17.60 | $17.82 | $17.23 | $17.48 | $17.48 | 2,820,873 |
| 2022-10-18 | $17.98 | $18.34 | $17.64 | $17.77 | $17.77 | 3,714,653 |
| 2022-10-17 | $17.28 | $17.58 | $17.11 | $17.42 | $17.42 | 3,836,959 |
| 2022-10-14 | $17.31 | $17.38 | $16.70 | $16.87 | $16.87 | 3,788,792 |
| 2022-10-13 | $16.48 | $17.40 | $16.11 | $17.22 | $17.22 | 3,971,608 |
| 2022-10-12 | $16.87 | $17.00 | $16.72 | $16.87 | $16.87 | 2,442,989 |
| 2022-10-11 | $17.27 | $17.46 | $16.74 | $16.93 | $16.93 | 2,795,818 |
| 2022-10-10 | $17.70 | $17.83 | $17.16 | $17.37 | $17.37 | 1,828,089 |
| 2022-10-07 | $17.79 | $17.96 | $17.59 | $17.73 | $17.73 | 3,279,591 |
| 2022-10-06 | $18.18 | $18.59 | $17.98 | $18.11 | $18.11 | 4,457,228 |
| 2022-10-05 | $17.89 | $18.37 | $17.75 | $18.26 | $18.26 | 3,662,418 |
| 2022-10-04 | $17.77 | $18.18 | $17.66 | $18.17 | $18.17 | 3,788,807 |
| 2022-10-03 | $16.75 | $17.38 | $16.63 | $17.27 | $17.27 | 4,613,558 |
| 2022-09-30 | $16.69 | $17.13 | $16.63 | $16.66 | $16.66 | 4,434,453 |
| 2022-09-29 | $16.88 | $16.98 | $16.60 | $16.88 | $16.88 | 2,589,788 |
| 2022-09-28 | $16.40 | $17.25 | $16.40 | $17.17 | $17.17 | 3,488,812 |
| 2022-09-27 | $16.61 | $16.93 | $16.31 | $16.61 | $16.61 | 5,033,058 |
| 2022-09-26 | $16.75 | $17.10 | $16.18 | $16.33 | $16.33 | 8,731,743 |
| 2022-09-23 | $17.09 | $17.24 | $16.62 | $16.89 | $16.89 | 3,325,638 |
| 2022-09-22 | $17.79 | $17.89 | $17.26 | $17.44 | $17.44 | 2,565,345 |
| 2022-09-21 | $18.15 | $18.50 | $17.82 | $17.87 | $17.87 | 3,917,662 |
| 2022-09-20 | $18.25 | $18.27 | $17.83 | $18.06 | $18.06 | 3,052,267 |
| 2022-09-19 | $17.42 | $18.40 | $17.42 | $18.40 | $18.40 | 5,446,786 |
| 2022-09-16 | $17.62 | $17.87 | $17.49 | $17.74 | $17.74 | 3,828,449 |
| 2022-09-15 | $18.21 | $18.60 | $17.94 | $18.06 | $18.06 | 3,591,147 |
| 2022-09-14 | $18.36 | $18.43 | $18.07 | $18.37 | $18.37 | 2,460,021 |
| 2022-09-13 | $18.79 | $18.84 | $18.28 | $18.36 | $18.36 | 3,018,585 |
| 2022-09-12 | $19.47 | $19.63 | $18.96 | $19.44 | $19.44 | 5,484,308 |
| 2022-09-09 | $19.19 | $19.55 | $19.08 | $19.36 | $19.36 | 5,494,952 |
| 2022-09-08 | $17.83 | $18.97 | $17.74 | $18.96 | $18.96 | 8,177,090 |
| 2022-09-07 | $17.24 | $18.09 | $17.17 | $18.04 | $18.04 | 5,820,040 |
| 2022-09-06 | $17.45 | $17.55 | $17.06 | $17.30 | $17.30 | 3,133,501 |
| 2022-09-02 | $17.61 | $17.82 | $17.28 | $17.35 | $17.35 | 2,534,467 |
| 2022-09-01 | $17.52 | $17.64 | $17.02 | $17.37 | $17.37 | 4,133,742 |
| 2022-08-31 | $18.03 | $18.19 | $17.78 | $17.81 | $17.81 | 2,899,841 |
| 2022-08-30 | $18.29 | $18.42 | $17.97 | $18.04 | $18.04 | 2,471,270 |
| 2022-08-29 | $17.93 | $18.50 | $17.91 | $18.28 | $18.28 | 2,809,282 |
| 2022-08-26 | $18.73 | $18.86 | $18.13 | $18.15 | $18.15 | 2,259,744 |
| 2022-08-25 | $18.31 | $18.76 | $18.30 | $18.74 | $18.74 | 2,502,592 |
| 2022-08-24 | $17.98 | $18.32 | $17.98 | $18.16 | $18.16 | 5,195,024 |
| 2022-08-23 | $18.15 | $18.43 | $18.14 | $18.17 | $18.17 | 2,183,940 |
| 2022-08-22 | $18.05 | $18.41 | $17.91 | $18.15 | $18.15 | 2,782,684 |
| 2022-08-19 | $19.07 | $19.19 | $18.47 | $18.56 | $18.56 | 4,117,102 |
| 2022-08-18 | $18.54 | $19.54 | $18.50 | $19.44 | $19.44 | 5,500,992 |
| 2022-08-17 | $18.58 | $18.66 | $18.09 | $18.58 | $18.58 | 4,189,025 |
| 2022-08-16 | $19.01 | $19.10 | $18.72 | $18.76 | $18.76 | 5,194,393 |
| 2022-08-15 | $18.77 | $19.11 | $18.65 | $18.95 | $18.95 | 4,653,317 |
| 2022-08-12 | $18.71 | $19.38 | $18.71 | $18.85 | $18.85 | 6,473,343 |
| 2022-08-11 | $18.57 | $19.21 | $18.49 | $18.64 | $18.64 | 7,702,012 |
| 2022-08-10 | $17.25 | $18.52 | $17.25 | $18.44 | $18.44 | 9,683,784 |
| 2022-08-09 | $17.17 | $17.32 | $16.84 | $16.86 | $16.86 | 4,871,928 |
| 2022-08-08 | $17.18 | $17.56 | $17.17 | $17.31 | $17.31 | 5,967,921 |
| 2022-08-05 | $16.89 | $17.26 | $16.72 | $17.16 | $17.16 | 3,098,987 |
| 2022-08-04 | $16.93 | $17.06 | $16.76 | $16.95 | $16.95 | 4,041,191 |
| 2022-08-03 | $16.64 | $16.92 | $16.40 | $16.84 | $16.84 | 2,850,901 |
| 2022-08-02 | $16.37 | $16.72 | $16.30 | $16.59 | $16.59 | 3,463,199 |
| 2022-08-01 | $16.56 | $16.77 | $16.44 | $16.63 | $16.63 | 3,254,695 |
| 2022-07-29 | $16.40 | $17.16 | $16.38 | $16.80 | $16.80 | 7,314,149 |
| 2022-07-28 | $16.00 | $16.59 | $15.62 | $16.41 | $16.41 | 10,504,916 |
| 2022-07-27 | $15.34 | $15.74 | $15.19 | $15.60 | $15.60 | 5,214,037 |
| 2022-07-26 | $15.07 | $15.30 | $14.93 | $15.20 | $15.20 | 4,498,566 |
| 2022-07-25 | $15.27 | $15.37 | $15.13 | $15.23 | $15.23 | 2,668,772 |
| 2022-07-22 | $15.60 | $15.66 | $15.06 | $15.25 | $15.25 | 3,723,210 |
| 2022-07-21 | $15.37 | $15.66 | $15.28 | $15.64 | $15.64 | 2,547,455 |
| 2022-07-20 | $14.97 | $15.42 | $14.92 | $15.35 | $15.35 | 2,254,924 |
| 2022-07-19 | $14.66 | $15.13 | $14.52 | $15.08 | $15.08 | 3,787,779 |
| 2022-07-18 | $14.57 | $14.78 | $14.30 | $14.36 | $14.36 | 4,629,258 |
| 2022-07-15 | $14.36 | $14.50 | $13.96 | $14.48 | $14.48 | 2,462,493 |
| 2022-07-14 | $14.19 | $14.22 | $13.75 | $14.15 | $14.15 | 3,477,880 |
| 2022-07-13 | $14.14 | $14.40 | $14.01 | $14.30 | $14.30 | 3,095,815 |
| 2022-07-12 | $14.34 | $14.74 | $14.30 | $14.48 | $14.48 | 3,155,604 |
| 2022-07-11 | $14.46 | $14.56 | $14.32 | $14.34 | $14.34 | 1,842,499 |
| 2022-07-08 | $14.56 | $14.77 | $14.46 | $14.63 | $14.63 | 1,232,871 |
| 2022-07-07 | $14.51 | $14.77 | $14.32 | $14.63 | $14.63 | 1,949,164 |
| 2022-07-06 | $14.09 | $14.36 | $13.91 | $14.26 | $14.26 | 2,930,771 |
| 2022-07-05 | $13.96 | $14.19 | $13.63 | $14.16 | $14.16 | 3,453,952 |
| 2022-07-01 | $14.29 | $14.58 | $13.97 | $14.25 | $14.25 | 2,321,551 |
| 2022-06-30 | $14.51 | $14.78 | $14.25 | $14.47 | $14.47 | 2,873,344 |
| 2022-06-29 | $15.08 | $15.28 | $14.53 | $14.68 | $14.68 | 2,866,661 |
| 2022-06-28 | $15.72 | $15.87 | $15.04 | $15.10 | $15.10 | 2,876,794 |
| 2022-06-27 | $15.35 | $15.73 | $15.27 | $15.55 | $15.55 | 3,207,039 |
| 2022-06-24 | $14.74 | $15.36 | $14.73 | $15.35 | $15.35 | 3,478,364 |
| 2022-06-23 | $14.63 | $14.69 | $14.35 | $14.58 | $14.58 | 2,877,048 |
| 2022-06-22 | $14.80 | $14.90 | $14.42 | $14.58 | $14.58 | 4,397,419 |
| 2022-06-21 | $15.24 | $15.35 | $14.94 | $14.95 | $14.95 | 4,142,028 |
| 2022-06-17 | $14.34 | $15.16 | $14.34 | $14.99 | $14.99 | 5,207,810 |
| 2022-06-16 | $15.24 | $15.43 | $14.05 | $14.49 | $14.49 | 6,299,801 |
| 2022-06-15 | $15.60 | $15.99 | $15.41 | $15.81 | $15.81 | 3,937,829 |
| 2022-06-14 | $15.65 | $15.74 | $15.39 | $15.54 | $15.54 | 2,587,493 |
| 2022-06-13 | $15.82 | $15.91 | $15.47 | $15.54 | $15.54 | 3,917,575 |
| 2022-06-10 | $16.51 | $16.66 | $16.19 | $16.37 | $16.37 | 4,048,991 |
| 2022-06-09 | $16.78 | $17.14 | $16.74 | $16.85 | $16.85 | 3,813,526 |
| 2022-06-08 | $17.15 | $17.26 | $16.91 | $16.95 | $16.95 | 2,847,989 |
| 2022-06-07 | $17.09 | $17.39 | $17.09 | $17.30 | $17.30 | 3,917,143 |
| 2022-06-06 | $17.45 | $18.29 | $17.29 | $17.38 | $17.38 | 8,052,113 |
| 2022-06-03 | $17.04 | $17.23 | $16.96 | $17.04 | $17.04 | 4,055,654 |
| 2022-06-02 | $16.89 | $17.40 | $16.69 | $17.28 | $17.28 | 2,800,589 |
| 2022-06-01 | $16.91 | $17.04 | $16.60 | $16.85 | $16.85 | 3,967,291 |
| 2022-05-31 | $17.10 | $17.22 | $16.90 | $17.07 | $17.07 | 3,684,123 |
| 2022-05-27 | $16.68 | $17.17 | $16.65 | $17.15 | $17.15 | 3,475,329 |
| 2022-05-26 | $16.18 | $16.67 | $16.18 | $16.57 | $16.57 | 3,689,876 |
| 2022-05-25 | $15.45 | $16.12 | $15.36 | $16.11 | $16.11 | 5,440,081 |
| 2022-05-24 | $15.97 | $16.10 | $15.34 | $15.63 | $15.63 | 4,508,268 |
| 2022-05-23 | $15.94 | $16.30 | $15.92 | $16.19 | $16.19 | 2,704,935 |
| 2022-05-20 | $16.30 | $16.40 | $15.43 | $15.80 | $15.80 | 3,467,801 |
| 2022-05-19 | $15.94 | $16.27 | $15.91 | $16.09 | $16.09 | 3,873,614 |
| 2022-05-18 | $16.80 | $16.86 | $16.18 | $16.23 | $16.23 | 4,461,664 |
| 2022-05-17 | $16.48 | $16.95 | $16.47 | $16.80 | $16.80 | 4,382,189 |
| 2022-05-16 | $16.12 | $16.28 | $15.93 | $16.15 | $16.15 | 3,069,293 |
| 2022-05-13 | $15.85 | $16.46 | $15.82 | $16.26 | $16.26 | 3,966,405 |
| 2022-05-12 | $15.85 | $15.94 | $15.32 | $15.69 | $15.69 | 5,097,137 |
| 2022-05-11 | $16.50 | $17.04 | $15.97 | $16.01 | $16.01 | 3,923,661 |
| 2022-05-10 | $16.56 | $16.90 | $16.04 | $16.61 | $16.61 | 4,500,554 |
| 2022-05-09 | $16.69 | $16.83 | $16.03 | $16.30 | $16.30 | 5,602,421 |
| 2022-05-06 | $17.04 | $17.07 | $16.55 | $16.95 | $16.95 | 6,033,542 |
| 2022-05-05 | $17.75 | $18.15 | $17.01 | $17.22 | $17.22 | 4,215,741 |
| 2022-05-04 | $17.21 | $17.86 | $17.13 | $17.74 | $17.74 | 4,369,666 |
| 2022-05-03 | $16.68 | $17.42 | $16.53 | $17.26 | $17.26 | 3,991,744 |
| 2022-05-02 | $16.41 | $16.66 | $16.24 | $16.58 | $16.58 | 3,565,176 |
| 2022-04-29 | $16.68 | $17.15 | $16.44 | $16.49 | $16.49 | 2,938,621 |
| 2022-04-28 | $16.41 | $17.10 | $16.26 | $16.91 | $16.91 | 3,035,179 |
| 2022-04-27 | $16.23 | $16.38 | $15.91 | $16.21 | $16.21 | 2,720,460 |
| 2022-04-26 | $16.68 | $16.68 | $16.15 | $16.19 | $16.19 | 2,453,034 |
| 2022-04-25 | $16.49 | $16.84 | $16.33 | $16.80 | $16.80 | 4,244,369 |
| 2022-04-22 | $17.11 | $17.11 | $16.43 | $16.53 | $16.53 | 4,223,458 |
| 2022-04-21 | $17.67 | $17.85 | $17.16 | $17.21 | $17.21 | 4,363,181 |
| 2022-04-20 | $17.42 | $17.75 | $17.28 | $17.62 | $17.62 | 3,490,836 |
| 2022-04-19 | $16.88 | $17.32 | $16.88 | $17.20 | $17.20 | 3,327,345 |
| 2022-04-18 | $16.97 | $17.25 | $16.81 | $16.92 | $16.92 | 2,203,240 |
| 2022-04-14 | $17.00 | $17.36 | $16.93 | $17.08 | $17.08 | 4,015,388 |
| 2022-04-13 | $16.69 | $17.07 | $16.56 | $17.07 | $17.07 | 3,391,307 |
| 2022-04-12 | $16.59 | $16.96 | $16.55 | $16.65 | $16.65 | 4,685,137 |
| 2022-04-11 | $16.68 | $17.05 | $16.54 | $16.57 | $16.57 | 3,589,748 |
| 2022-04-08 | $16.98 | $17.26 | $16.82 | $16.86 | $16.86 | 2,744,376 |
| 2022-04-07 | $17.11 | $17.32 | $16.97 | $17.13 | $17.13 | 3,762,693 |
| 2022-04-06 | $17.53 | $17.60 | $17.03 | $17.19 | $17.19 | 4,529,727 |
| 2022-04-05 | $18.02 | $18.57 | $17.74 | $17.80 | $17.80 | 4,894,391 |
| 2022-04-04 | $18.44 | $18.69 | $18.15 | $18.22 | $18.22 | 5,203,772 |
| 2022-04-01 | $18.52 | $18.73 | $18.25 | $18.51 | $18.51 | 4,711,938 |
| 2022-03-31 | $17.81 | $19.30 | $17.61 | $18.55 | $18.55 | 20,283,480 |
| 2022-03-30 | $17.65 | $17.80 | $17.32 | $17.37 | $17.37 | 2,123,209 |
| 2022-03-29 | $17.47 | $17.81 | $17.30 | $17.71 | $17.71 | 2,537,900 |
| 2022-03-28 | $17.27 | $17.31 | $16.96 | $17.29 | $17.29 | 2,292,107 |
| 2022-03-25 | $17.19 | $17.52 | $17.00 | $17.30 | $17.30 | 6,055,019 |
| 2022-03-24 | $17.07 | $17.24 | $16.87 | $17.22 | $17.22 | 3,055,302 |
| 2022-03-23 | $17.11 | $17.45 | $16.99 | $17.00 | $17.00 | 4,645,985 |
| 2022-03-22 | $17.42 | $17.57 | $17.29 | $17.31 | $17.31 | 4,224,708 |
| 2022-03-21 | $17.16 | $17.29 | $17.04 | $17.23 | $17.23 | 3,138,502 |
| 2022-03-18 | $16.47 | $17.11 | $16.38 | $17.07 | $17.07 | 3,221,683 |
| 2022-03-17 | $16.70 | $17.02 | $16.61 | $16.93 | $16.93 | 3,511,204 |
| 2022-03-16 | $16.34 | $16.91 | $16.34 | $16.78 | $16.78 | 4,835,007 |
| 2022-03-15 | $15.86 | $16.10 | $15.76 | $16.00 | $16.00 | 2,416,053 |
| 2022-03-14 | $16.00 | $16.16 | $15.50 | $15.74 | $15.74 | 2,942,254 |
| 2022-03-11 | $16.10 | $16.28 | $15.86 | $15.94 | $15.94 | 1,627,137 |
| 2022-03-10 | $15.75 | $16.01 | $15.67 | $15.98 | $15.98 | 1,614,225 |
| 2022-03-09 | $15.70 | $16.19 | $15.52 | $16.04 | $16.04 | 2,703,763 |
| 2022-03-08 | $15.11 | $15.74 | $14.88 | $15.33 | $15.33 | 4,616,792 |
| 2022-03-07 | $15.72 | $15.83 | $15.02 | $15.04 | $15.04 | 3,558,253 |
| 2022-03-04 | $16.20 | $16.27 | $15.59 | $15.81 | $15.81 | 3,773,182 |
| 2022-03-03 | $16.63 | $16.75 | $16.32 | $16.49 | $16.49 | 2,902,406 |
| 2022-03-02 | $15.88 | $16.66 | $15.83 | $16.60 | $16.60 | 5,124,261 |
| 2022-03-01 | $16.41 | $16.53 | $15.62 | $15.74 | $15.74 | 5,940,655 |
| 2022-02-28 | $16.43 | $16.65 | $16.35 | $16.49 | $16.49 | 3,311,021 |
| 2022-02-25 | $16.62 | $16.91 | $16.37 | $16.76 | $16.76 | 2,619,953 |
| 2022-02-24 | $15.77 | $16.66 | $15.76 | $16.60 | $16.60 | 5,265,440 |
| 2022-02-23 | $16.81 | $16.96 | $16.27 | $16.36 | $16.36 | 4,469,986 |
| 2022-02-22 | $16.88 | $17.26 | $16.54 | $16.68 | $16.68 | 3,038,752 |
| 2022-02-18 | $17.14 | $17.35 | $16.94 | $17.06 | $17.06 | 3,341,027 |
| 2022-02-17 | $17.25 | $17.36 | $17.05 | $17.19 | $17.19 | 2,524,572 |
| 2022-02-16 | $17.48 | $17.57 | $17.18 | $17.51 | $17.51 | 3,455,080 |
| 2022-02-15 | $17.21 | $17.54 | $17.20 | $17.52 | $17.52 | 4,460,498 |
| 2022-02-14 | $17.05 | $17.30 | $16.87 | $17.00 | $17.00 | 4,198,728 |
| 2022-02-11 | $17.50 | $17.66 | $16.97 | $17.07 | $17.07 | 2,834,414 |
| 2022-02-10 | $17.45 | $18.00 | $17.39 | $17.50 | $17.50 | 4,762,178 |
| 2022-02-09 | $17.35 | $17.76 | $17.32 | $17.71 | $17.71 | 2,989,467 |
| 2022-02-08 | $17.02 | $17.39 | $16.95 | $17.20 | $17.20 | 12,713,722 |
| 2022-02-07 | $17.26 | $17.48 | $16.99 | $17.03 | $17.03 | 4,847,205 |
| 2022-02-04 | $17.44 | $17.64 | $17.02 | $17.21 | $17.21 | 7,677,599 |
| 2022-02-03 | $17.59 | $18.15 | $16.77 | $17.46 | $17.46 | 15,246,738 |
| 2022-02-02 | $16.44 | $16.81 | $16.29 | $16.75 | $16.75 | 5,761,109 |
| 2022-02-01 | $16.29 | $16.56 | $16.01 | $16.38 | $16.38 | 5,582,253 |
| 2022-01-31 | $16.06 | $16.31 | $15.98 | $16.18 | $16.18 | 6,879,868 |
| 2022-01-28 | $15.66 | $16.13 | $15.53 | $16.10 | $16.10 | 5,898,343 |
| 2022-01-27 | $16.62 | $16.67 | $15.57 | $15.69 | $15.69 | 12,929,528 |
| 2022-01-26 | $16.34 | $16.47 | $15.56 | $15.76 | $15.76 | 10,277,137 |
| 2022-01-25 | $16.08 | $16.10 | $15.68 | $15.95 | $15.95 | 7,587,476 |
| 2022-01-24 | $15.98 | $16.40 | $15.46 | $16.38 | $16.38 | 4,268,516 |
| 2022-01-21 | $16.70 | $16.78 | $16.16 | $16.41 | $16.41 | 4,999,597 |
| 2022-01-20 | $16.96 | $17.60 | $16.60 | $16.64 | $16.64 | 4,765,332 |
| 2022-01-19 | $17.59 | $17.96 | $16.88 | $16.95 | $16.95 | 5,183,295 |
| 2022-01-18 | $18.05 | $18.30 | $17.57 | $17.70 | $17.70 | 4,310,799 |
| 2022-01-14 | $17.85 | $18.35 | $17.70 | $18.27 | $18.27 | 2,932,122 |
| 2022-01-13 | $18.47 | $18.53 | $17.99 | $18.04 | $18.04 | 3,924,552 |
| 2022-01-12 | $18.45 | $18.55 | $18.05 | $18.29 | $18.29 | 1,666,231 |
| 2022-01-11 | $17.91 | $18.36 | $17.89 | $18.30 | $18.30 | 2,064,699 |
| 2022-01-10 | $17.36 | $17.94 | $17.04 | $17.90 | $17.90 | 3,875,029 |
| 2022-01-07 | $17.90 | $18.20 | $17.35 | $17.46 | $17.46 | 3,580,567 |
| 2022-01-06 | $18.00 | $18.17 | $17.73 | $17.82 | $17.82 | 4,618,571 |
| 2022-01-05 | $18.76 | $18.88 | $18.02 | $18.03 | $18.03 | 4,100,837 |
| 2022-01-04 | $18.83 | $18.99 | $18.64 | $18.67 | $18.67 | 3,894,163 |
| 2022-01-03 | $18.41 | $18.81 | $18.41 | $18.58 | $18.58 | 2,526,541 |
| 2021-12-31 | $18.39 | $18.58 | $18.31 | $18.33 | $18.33 | 1,496,085 |
| 2021-12-30 | $18.29 | $18.64 | $18.27 | $18.39 | $18.39 | 1,923,922 |
| 2021-12-29 | $18.19 | $18.51 | $18.10 | $18.35 | $18.35 | 1,697,649 |
| 2021-12-28 | $18.32 | $18.36 | $18.09 | $18.20 | $18.20 | 1,491,734 |
| 2021-12-27 | $17.85 | $18.28 | $17.72 | $18.20 | $18.20 | 2,539,837 |
| 2021-12-23 | $17.73 | $17.94 | $17.69 | $17.77 | $17.77 | 1,563,924 |
| 2021-12-22 | $17.54 | $17.63 | $17.31 | $17.58 | $17.58 | 2,549,007 |
| 2021-12-21 | $17.17 | $17.58 | $17.16 | $17.48 | $17.48 | 2,966,968 |
| 2021-12-20 | $16.44 | $17.02 | $16.43 | $16.99 | $16.99 | 4,599,994 |
| 2021-12-17 | $16.70 | $17.28 | $16.36 | $17.14 | $17.14 | 4,154,748 |
| 2021-12-16 | $17.10 | $17.34 | $16.68 | $16.73 | $16.73 | 5,913,773 |
| 2021-12-15 | $16.73 | $16.81 | $16.21 | $16.61 | $16.61 | 6,148,393 |
| 2021-12-14 | $16.76 | $17.07 | $16.64 | $16.72 | $16.72 | 2,174,007 |
| 2021-12-13 | $17.28 | $17.28 | $16.73 | $16.92 | $16.92 | 3,476,235 |
| 2021-12-10 | $17.50 | $17.58 | $17.13 | $17.29 | $17.29 | 2,031,705 |
| 2021-12-09 | $17.34 | $17.52 | $17.21 | $17.22 | $17.22 | 2,203,443 |
| 2021-12-08 | $17.62 | $17.90 | $17.42 | $17.44 | $17.44 | 2,878,503 |
| 2021-12-07 | $17.31 | $17.92 | $17.28 | $17.68 | $17.68 | 2,890,362 |
| 2021-12-06 | $16.85 | $17.15 | $16.60 | $16.97 | $16.97 | 2,231,100 |
| 2021-12-03 | $17.21 | $17.59 | $16.54 | $16.66 | $16.66 | 5,281,554 |
| 2021-12-02 | $16.60 | $17.50 | $16.60 | $17.36 | $17.36 | 3,767,397 |
| 2021-12-01 | $17.53 | $17.61 | $16.65 | $16.66 | $16.66 | 5,265,567 |
| 2021-11-30 | $17.32 | $17.41 | $16.80 | $17.10 | $17.10 | 4,511,837 |
| 2021-11-29 | $17.84 | $17.84 | $17.29 | $17.53 | $17.53 | 2,184,468 |
| 2021-11-26 | $17.32 | $17.85 | $17.10 | $17.56 | $17.56 | 5,216,166 |
| 2021-11-24 | $17.64 | $18.05 | $17.64 | $17.97 | $17.97 | 2,722,533 |
| 2021-11-23 | $17.61 | $17.98 | $17.48 | $17.82 | $17.82 | 6,152,375 |
| 2021-11-22 | $17.78 | $18.01 | $17.61 | $17.63 | $17.63 | 8,579,057 |
| 2021-11-19 | $18.39 | $18.50 | $17.74 | $17.78 | $17.78 | 7,324,777 |
| 2021-11-18 | $19.40 | $19.47 | $18.49 | $18.57 | $18.57 | 3,887,650 |
| 2021-11-17 | $19.28 | $19.50 | $19.02 | $19.40 | $19.40 | 2,634,277 |
| 2021-11-16 | $18.91 | $19.28 | $18.76 | $19.23 | $19.23 | 2,361,613 |
| 2021-11-15 | $19.07 | $19.32 | $18.92 | $18.96 | $18.96 | 3,958,429 |
| 2021-11-12 | $18.28 | $19.16 | $18.24 | $18.98 | $18.98 | 3,700,305 |
| 2021-11-11 | $17.48 | $18.35 | $17.48 | $18.28 | $18.28 | 2,299,332 |
| 2021-11-10 | $17.63 | $17.85 | $17.53 | $17.82 | $17.82 | 3,471,824 |
| 2021-11-09 | $17.90 | $18.05 | $17.61 | $17.76 | $17.76 | 2,422,457 |
| 2021-11-08 | $18.16 | $18.48 | $17.92 | $17.92 | $17.92 | 2,483,508 |
| 2021-11-05 | $18.08 | $18.44 | $18.04 | $18.22 | $18.22 | 4,033,766 |
| 2021-11-04 | $17.85 | $18.08 | $17.81 | $17.90 | $17.90 | 5,517,886 |
| 2021-11-03 | $17.62 | $18.00 | $17.61 | $17.83 | $17.83 | 13,598,580 |
| 2021-11-02 | $17.71 | $17.99 | $17.59 | $17.60 | $17.60 | 4,061,687 |
| 2021-11-01 | $16.95 | $17.92 | $16.95 | $17.66 | $17.66 | 7,495,994 |
| 2021-10-29 | $17.02 | $17.10 | $16.72 | $16.90 | $16.90 | 7,981,780 |
| 2021-10-28 | $17.02 | $17.70 | $16.95 | $17.14 | $17.14 | 12,077,604 |
| 2021-10-27 | $18.70 | $18.84 | $18.27 | $18.28 | $18.28 | 4,277,115 |
| 2021-10-26 | $19.10 | $19.13 | $18.60 | $18.72 | $18.72 | 2,021,529 |
| 2021-10-25 | $18.73 | $19.05 | $18.73 | $18.94 | $18.94 | 4,308,992 |
| 2021-10-22 | $18.88 | $19.08 | $18.62 | $18.67 | $18.67 | 2,300,093 |
| 2021-10-21 | $18.69 | $18.97 | $18.67 | $18.96 | $18.96 | 2,541,917 |
| 2021-10-20 | $19.06 | $19.08 | $18.76 | $18.81 | $18.81 | 1,935,346 |
| 2021-10-19 | $19.21 | $19.26 | $19.03 | $19.06 | $19.06 | 1,513,952 |
| 2021-10-18 | $19.05 | $19.21 | $18.94 | $19.06 | $19.06 | 1,532,261 |
| 2021-10-15 | $19.10 | $19.37 | $19.00 | $19.04 | $19.04 | 2,174,450 |
| 2021-10-14 | $18.56 | $19.12 | $18.50 | $18.98 | $18.98 | 2,359,507 |
| 2021-10-13 | $18.39 | $18.50 | $18.17 | $18.28 | $18.28 | 1,067,833 |
| 2021-10-12 | $18.78 | $18.83 | $18.33 | $18.39 | $18.39 | 1,517,115 |
| 2021-10-11 | $18.73 | $19.03 | $18.57 | $18.59 | $18.59 | 2,634,311 |
| 2021-10-08 | $18.71 | $18.83 | $18.53 | $18.74 | $18.74 | 1,753,171 |
| 2021-10-07 | $18.36 | $18.80 | $18.33 | $18.61 | $18.61 | 2,230,467 |
| 2021-10-06 | $17.64 | $18.05 | $17.33 | $18.03 | $18.03 | 4,548,578 |
| 2021-10-05 | $17.96 | $18.12 | $17.82 | $17.86 | $17.86 | 2,653,770 |
| 2021-10-04 | $17.96 | $18.21 | $17.75 | $17.83 | $17.83 | 2,073,804 |
| 2021-10-01 | $17.71 | $18.45 | $17.67 | $18.23 | $18.23 | 3,473,906 |
| 2021-09-30 | $17.96 | $18.23 | $17.63 | $17.68 | $17.68 | 2,332,246 |
| 2021-09-29 | $18.56 | $18.88 | $17.80 | $18.01 | $18.01 | 3,367,605 |
| 2021-09-28 | $18.69 | $18.96 | $18.47 | $18.57 | $18.57 | 3,611,496 |
| 2021-09-27 | $18.98 | $19.24 | $18.90 | $18.92 | $18.92 | 2,828,702 |
| 2021-09-24 | $18.63 | $19.12 | $18.59 | $19.04 | $19.04 | 2,530,625 |
| 2021-09-23 | $18.51 | $18.98 | $18.49 | $18.74 | $18.74 | 2,086,836 |
| 2021-09-22 | $17.97 | $18.54 | $17.77 | $18.38 | $18.38 | 2,902,728 |
| 2021-09-21 | $17.88 | $18.02 | $17.60 | $17.71 | $17.71 | 2,091,605 |
| 2021-09-20 | $17.97 | $17.97 | $17.50 | $17.78 | $17.78 | 3,677,012 |
| 2021-09-17 | $18.71 | $18.85 | $18.11 | $18.36 | $18.36 | 4,411,654 |
| 2021-09-16 | $19.02 | $19.15 | $18.82 | $18.82 | $18.82 | 1,985,212 |
| 2021-09-15 | $18.55 | $19.08 | $18.47 | $19.03 | $19.03 | 2,916,828 |
| 2021-09-14 | $18.64 | $19.23 | $18.53 | $18.56 | $18.56 | 5,388,224 |
| 2021-09-13 | $18.34 | $18.53 | $18.25 | $18.51 | $18.51 | 3,093,610 |
| 2021-09-10 | $18.28 | $18.55 | $18.12 | $18.15 | $18.15 | 1,802,355 |
| 2021-09-09 | $18.30 | $18.50 | $18.11 | $18.11 | $18.11 | 2,643,019 |
| 2021-09-08 | $18.99 | $19.06 | $18.32 | $18.36 | $18.36 | 3,337,567 |
| 2021-09-07 | $19.19 | $19.30 | $19.03 | $19.04 | $19.04 | 2,467,806 |
| 2021-09-03 | $19.00 | $19.37 | $19.00 | $19.19 | $19.19 | 3,379,959 |
| 2021-09-02 | $18.70 | $19.08 | $18.66 | $19.03 | $19.03 | 3,218,557 |
| 2021-09-01 | $18.68 | $18.80 | $18.50 | $18.59 | $18.59 | 2,895,303 |
| 2021-08-31 | $18.79 | $18.94 | $18.53 | $18.58 | $18.58 | 2,260,046 |
| 2021-08-30 | $18.81 | $18.93 | $18.72 | $18.74 | $18.74 | 1,748,127 |
| 2021-08-27 | $18.25 | $18.84 | $18.24 | $18.72 | $18.72 | 2,095,074 |
| 2021-08-26 | $18.25 | $18.42 | $18.12 | $18.19 | $18.19 | 1,558,637 |
| 2021-08-25 | $18.01 | $18.37 | $18.01 | $18.26 | $18.26 | 1,763,863 |
| 2021-08-24 | $17.81 | $18.19 | $17.21 | $18.06 | $18.06 | 2,285,294 |
| 2021-08-23 | $17.78 | $17.95 | $17.60 | $17.77 | $17.77 | 2,910,599 |
| 2021-08-20 | $17.54 | $17.74 | $17.50 | $17.70 | $17.70 | 3,131,892 |
| 2021-08-19 | $17.48 | $17.67 | $17.42 | $17.54 | $17.54 | 2,866,584 |
| 2021-08-18 | $17.80 | $18.18 | $17.73 | $17.73 | $17.73 | 2,754,736 |
| 2021-08-17 | $18.16 | $18.27 | $17.80 | $17.83 | $17.83 | 5,562,873 |
| 2021-08-16 | $18.21 | $18.39 | $18.12 | $18.32 | $18.32 | 3,772,351 |
| 2021-08-13 | $18.05 | $18.29 | $18.00 | $18.21 | $18.21 | 3,330,896 |
| 2021-08-12 | $18.18 | $18.23 | $17.99 | $18.10 | $18.10 | 3,179,172 |
| 2021-08-11 | $18.17 | $18.18 | $17.95 | $18.17 | $18.17 | 2,493,254 |
| 2021-08-10 | $18.00 | $18.25 | $18.00 | $18.07 | $18.07 | 2,663,086 |
| 2021-08-09 | $17.98 | $18.17 | $17.84 | $18.05 | $18.05 | 3,968,810 |
| 2021-08-06 | $17.57 | $17.97 | $17.54 | $17.79 | $17.79 | 3,606,901 |
| 2021-08-05 | $17.75 | $17.97 | $17.53 | $17.55 | $17.55 | 3,341,888 |
| 2021-08-04 | $17.64 | $17.75 | $17.45 | $17.66 | $17.66 | 5,051,505 |
| 2021-08-03 | $17.91 | $17.91 | $17.46 | $17.73 | $17.73 | 3,063,247 |
| 2021-08-02 | $18.10 | $18.50 | $17.83 | $17.83 | $17.83 | 4,023,237 |
| 2021-07-30 | $17.43 | $18.02 | $17.43 | $17.97 | $17.97 | 7,500,158 |
| 2021-07-29 | $17.40 | $18.00 | $16.60 | $17.50 | $17.50 | 7,966,220 |
| 2021-07-28 | $16.44 | $17.14 | $16.44 | $16.96 | $16.96 | 3,692,329 |
| 2021-07-27 | $16.64 | $16.85 | $16.26 | $16.48 | $16.48 | 4,811,086 |
| 2021-07-26 | $16.60 | $16.80 | $16.59 | $16.70 | $16.70 | 1,925,601 |
| 2021-07-23 | $16.13 | $16.70 | $16.13 | $16.64 | $16.64 | 1,935,250 |
| 2021-07-22 | $16.47 | $16.52 | $16.28 | $16.31 | $16.31 | 1,612,610 |
| 2021-07-21 | $16.38 | $16.64 | $16.18 | $16.57 | $16.57 | 1,819,657 |
| 2021-07-20 | $15.70 | $16.21 | $15.68 | $16.06 | $16.06 | 7,696,251 |
| 2021-07-19 | $15.89 | $16.04 | $15.51 | $15.74 | $15.74 | 5,044,617 |
| 2021-07-16 | $16.83 | $16.92 | $16.29 | $16.29 | $16.29 | 2,235,710 |
| 2021-07-15 | $17.04 | $17.12 | $16.70 | $16.75 | $16.75 | 2,007,019 |
| 2021-07-14 | $17.38 | $17.61 | $17.14 | $17.17 | $17.17 | 1,772,583 |
| 2021-07-13 | $17.31 | $17.36 | $17.11 | $17.21 | $17.21 | 1,799,150 |
| 2021-07-12 | $17.36 | $17.53 | $17.29 | $17.42 | $17.42 | 1,246,511 |
| 2021-07-09 | $17.13 | $17.46 | $17.13 | $17.40 | $17.40 | 1,396,079 |
| 2021-07-08 | $16.96 | $17.19 | $16.60 | $16.98 | $16.98 | 1,860,168 |
| 2021-07-07 | $17.35 | $17.53 | $17.08 | $17.33 | $17.33 | 1,412,894 |
| 2021-07-06 | $17.89 | $17.89 | $17.16 | $17.32 | $17.32 | 2,084,391 |
| 2021-07-02 | $17.87 | $17.99 | $17.65 | $17.87 | $17.87 | 1,657,623 |
| 2021-07-01 | $17.90 | $18.00 | $17.66 | $17.78 | $17.78 | 2,134,680 |
| 2021-06-30 | $17.98 | $18.02 | $17.70 | $17.87 | $17.87 | 1,773,129 |
| 2021-06-29 | $17.99 | $18.16 | $17.81 | $18.09 | $18.09 | 1,613,998 |
| 2021-06-28 | $18.00 | $18.19 | $17.76 | $17.87 | $17.87 | 2,261,225 |
| 2021-06-25 | $17.65 | $18.04 | $17.54 | $17.99 | $17.99 | 4,179,096 |
| 2021-06-24 | $17.22 | $17.61 | $17.22 | $17.56 | $17.56 | 2,080,208 |
| 2021-06-23 | $17.20 | $17.35 | $17.15 | $17.17 | $17.17 | 1,638,697 |
| 2021-06-22 | $16.97 | $17.17 | $16.80 | $17.12 | $17.12 | 3,385,336 |
| 2021-06-21 | $16.91 | $17.26 | $16.85 | $17.18 | $17.18 | 2,441,722 |
| 2021-06-18 | $17.15 | $17.40 | $16.79 | $16.82 | $16.82 | 7,765,532 |
| 2021-06-17 | $17.65 | $17.79 | $17.21 | $17.53 | $17.53 | 2,886,279 |
| 2021-06-16 | $17.90 | $17.98 | $17.57 | $17.74 | $17.74 | 2,562,529 |
| 2021-06-15 | $18.23 | $18.29 | $17.93 | $17.99 | $17.99 | 2,088,139 |
| 2021-06-14 | $18.44 | $18.54 | $18.16 | $18.27 | $18.27 | 1,689,790 |
| 2021-06-11 | $18.69 | $18.73 | $18.44 | $18.49 | $18.49 | 1,715,559 |
| 2021-06-10 | $18.27 | $18.61 | $18.24 | $18.53 | $18.53 | 2,348,554 |
| 2021-06-09 | $18.58 | $18.59 | $18.21 | $18.22 | $18.22 | 2,096,059 |
| 2021-06-08 | $18.87 | $18.87 | $18.48 | $18.57 | $18.57 | 1,819,745 |
| 2021-06-07 | $19.07 | $19.07 | $18.82 | $18.87 | $18.87 | 2,405,152 |
| 2021-06-04 | $18.77 | $18.95 | $18.62 | $18.95 | $18.95 | 2,930,462 |
| 2021-06-03 | $18.31 | $18.74 | $18.31 | $18.61 | $18.61 | 2,443,655 |
| 2021-06-02 | $18.40 | $18.58 | $18.28 | $18.56 | $18.56 | 3,461,322 |
| 2021-06-01 | $18.40 | $18.50 | $18.24 | $18.40 | $18.40 | 2,272,077 |
| 2021-05-28 | $18.44 | $18.44 | $18.16 | $18.27 | $18.27 | 2,268,313 |
| 2021-05-27 | $18.26 | $18.43 | $18.15 | $18.38 | $18.38 | 2,837,766 |
| 2021-05-26 | $17.81 | $18.13 | $17.76 | $18.08 | $18.08 | 4,582,809 |
| 2021-05-25 | $18.17 | $18.20 | $17.72 | $17.76 | $17.76 | 4,794,818 |
| 2021-05-24 | $18.19 | $18.38 | $18.09 | $18.10 | $18.10 | 3,772,116 |
| 2021-05-21 | $17.97 | $18.29 | $17.92 | $18.00 | $18.00 | 4,308,259 |
| 2021-05-20 | $17.98 | $18.17 | $17.61 | $17.91 | $17.91 | 4,898,875 |
| 2021-05-19 | $17.20 | $17.92 | $16.90 | $17.82 | $17.82 | 4,734,819 |
| 2021-05-18 | $17.56 | $17.72 | $17.41 | $17.42 | $17.42 | 6,279,582 |
| 2021-05-17 | $17.11 | $17.65 | $17.08 | $17.50 | $17.50 | 5,064,789 |
| 2021-05-14 | $17.57 | $17.66 | $17.23 | $17.53 | $17.53 | 4,005,947 |
| 2021-05-13 | $16.86 | $17.53 | $16.86 | $17.42 | $17.42 | 6,219,954 |
| 2021-05-12 | $16.88 | $17.79 | $16.67 | $16.72 | $16.72 | 11,633,821 |
| 2021-05-11 | $17.97 | $18.28 | $17.65 | $18.24 | $18.24 | 5,874,650 |
| 2021-05-10 | $18.65 | $18.77 | $18.22 | $18.35 | $18.35 | 5,963,842 |
| 2021-05-07 | $18.30 | $18.93 | $18.18 | $18.69 | $18.69 | 5,560,346 |
| 2021-05-06 | $18.17 | $18.24 | $17.31 | $18.23 | $18.23 | 5,464,618 |
| 2021-05-05 | $17.60 | $18.20 | $17.35 | $17.66 | $17.66 | 8,531,952 |
| 2021-05-04 | $17.26 | $17.40 | $16.77 | $16.98 | $16.98 | 4,760,504 |
| 2021-05-03 | $17.70 | $18.06 | $17.45 | $17.45 | $17.45 | 3,271,274 |
| 2021-04-30 | $17.83 | $17.83 | $17.32 | $17.40 | $17.40 | 3,020,034 |
| 2021-04-29 | $18.30 | $18.33 | $17.59 | $17.98 | $17.98 | 4,740,870 |
| 2021-04-28 | $18.85 | $19.07 | $18.17 | $18.22 | $18.22 | 5,732,082 |
| 2021-04-27 | $18.22 | $18.41 | $18.16 | $18.36 | $18.36 | 2,344,601 |
| 2021-04-26 | $18.46 | $18.50 | $18.29 | $18.30 | $18.30 | 2,312,907 |
| 2021-04-23 | $18.00 | $18.45 | $17.94 | $18.27 | $18.27 | 3,007,841 |
| 2021-04-22 | $18.27 | $18.47 | $18.01 | $18.06 | $18.06 | 2,670,592 |
| 2021-04-21 | $17.80 | $18.30 | $17.74 | $18.19 | $18.19 | 4,261,807 |
| 2021-04-20 | $18.28 | $18.33 | $17.71 | $17.90 | $17.90 | 4,811,675 |
| 2021-04-19 | $18.40 | $18.70 | $18.15 | $18.38 | $18.38 | 3,290,045 |
| 2021-04-16 | $18.52 | $18.75 | $18.40 | $18.56 | $18.56 | 4,133,347 |
| 2021-04-15 | $18.25 | $18.56 | $18.12 | $18.40 | $18.40 | 5,193,674 |
| 2021-04-14 | $18.14 | $18.51 | $18.08 | $18.09 | $18.09 | 3,876,825 |
| 2021-04-13 | $18.38 | $18.49 | $18.07 | $18.15 | $18.15 | 2,735,909 |
| 2021-04-12 | $18.18 | $18.41 | $18.04 | $18.40 | $18.40 | 4,811,932 |
| 2021-04-09 | $18.49 | $18.49 | $18.17 | $18.31 | $18.31 | 3,278,743 |
| 2021-04-08 | $18.43 | $18.55 | $18.32 | $18.39 | $18.39 | 2,325,261 |
| 2021-04-07 | $18.59 | $18.63 | $18.26 | $18.31 | $18.31 | 2,646,369 |
| 2021-04-06 | $18.32 | $18.63 | $18.31 | $18.51 | $18.51 | 3,060,704 |
| 2021-04-05 | $18.60 | $18.69 | $18.30 | $18.31 | $18.31 | 3,463,117 |
| 2021-04-01 | $18.49 | $18.83 | $18.12 | $18.35 | $18.35 | 5,184,261 |
| 2021-03-31 | $17.91 | $18.50 | $17.91 | $18.31 | $18.31 | 3,453,899 |
| 2021-03-30 | $17.12 | $17.90 | $17.12 | $17.82 | $17.82 | 4,091,992 |
| 2021-03-29 | $17.34 | $17.73 | $17.10 | $17.16 | $17.16 | 3,541,205 |
| 2021-03-26 | $17.31 | $17.58 | $17.05 | $17.50 | $17.50 | 6,114,962 |
| 2021-03-25 | $16.65 | $17.34 | $16.51 | $17.27 | $17.27 | 4,277,896 |
| 2021-03-24 | $17.11 | $17.55 | $16.81 | $16.85 | $16.85 | 5,466,240 |
| 2021-03-23 | $17.74 | $18.12 | $16.86 | $17.00 | $17.00 | 3,427,775 |
| 2021-03-22 | $17.73 | $18.02 | $17.43 | $17.79 | $17.79 | 3,514,522 |
| 2021-03-19 | $17.37 | $17.85 | $17.19 | $17.45 | $17.45 | 4,974,179 |
| 2021-03-18 | $17.79 | $18.09 | $17.33 | $17.37 | $17.37 | 2,907,240 |
| 2021-03-17 | $17.90 | $18.13 | $17.54 | $17.99 | $17.99 | 5,566,940 |
| 2021-03-16 | $18.44 | $18.53 | $18.03 | $18.12 | $18.12 | 4,430,723 |
| 2021-03-15 | $18.20 | $18.23 | $17.87 | $18.21 | $18.21 | 3,259,345 |
| 2021-03-12 | $17.96 | $18.14 | $17.91 | $18.11 | $18.11 | 1,939,223 |
| 2021-03-11 | $17.89 | $18.45 | $17.78 | $18.28 | $18.28 | 4,628,182 |
| 2021-03-10 | $17.27 | $17.77 | $17.21 | $17.59 | $17.59 | 9,133,236 |
| 2021-03-09 | $16.76 | $17.51 | $16.76 | $17.15 | $17.15 | 5,471,621 |
| 2021-03-08 | $16.78 | $17.22 | $16.38 | $16.40 | $16.40 | 4,998,174 |
| 2021-03-05 | $17.54 | $17.74 | $16.00 | $16.83 | $16.83 | 11,121,158 |
| 2021-03-04 | $17.84 | $18.29 | $16.89 | $17.20 | $17.20 | 5,866,644 |
| 2021-03-03 | $18.33 | $18.61 | $17.84 | $17.90 | $17.90 | 4,988,790 |
| 2021-03-02 | $18.88 | $19.05 | $18.37 | $18.39 | $18.39 | 3,627,826 |
| 2021-03-01 | $18.70 | $19.03 | $18.64 | $19.01 | $19.01 | 3,118,469 |
| 2021-02-26 | $18.20 | $18.54 | $17.71 | $18.19 | $18.19 | 4,670,830 |
| 2021-02-25 | $18.68 | $18.69 | $17.78 | $17.80 | $17.80 | 4,437,135 |
| 2021-02-24 | $18.38 | $18.81 | $18.14 | $18.69 | $18.69 | 3,215,273 |
| 2021-02-23 | $18.10 | $18.48 | $17.42 | $18.20 | $18.20 | 3,779,443 |
| 2021-02-22 | $18.76 | $18.98 | $18.46 | $18.50 | $18.50 | 3,955,116 |
| 2021-02-19 | $19.24 | $19.41 | $18.95 | $18.98 | $18.98 | 5,169,034 |
| 2021-02-18 | $19.22 | $19.52 | $18.83 | $19.02 | $19.02 | 3,921,229 |
| 2021-02-17 | $20.00 | $20.00 | $19.18 | $19.44 | $19.44 | 3,746,189 |
| 2021-02-16 | $19.78 | $20.03 | $19.59 | $19.85 | $19.85 | 5,840,693 |
| 2021-02-12 | $19.01 | $19.85 | $18.99 | $19.55 | $19.55 | 4,577,616 |
| 2021-02-11 | $18.86 | $19.28 | $18.58 | $19.21 | $19.21 | 3,974,069 |
| 2021-02-10 | $19.32 | $19.46 | $18.38 | $18.63 | $18.63 | 6,818,243 |
| 2021-02-09 | $19.60 | $19.76 | $18.92 | $19.14 | $19.14 | 5,588,742 |
| 2021-02-08 | $18.90 | $19.84 | $18.75 | $19.55 | $19.55 | 6,439,051 |
| 2021-02-05 | $19.09 | $19.24 | $18.70 | $18.74 | $18.74 | 3,607,364 |
| 2021-02-04 | $18.55 | $18.94 | $18.34 | $18.89 | $18.89 | 4,172,934 |
| 2021-02-03 | $18.54 | $18.90 | $18.23 | $18.39 | $18.39 | 3,896,268 |
| 2021-02-02 | $18.64 | $18.72 | $18.07 | $18.53 | $18.53 | 5,270,454 |
| 2021-02-01 | $17.99 | $18.25 | $17.43 | $18.20 | $18.20 | 5,956,628 |
| 2021-01-29 | $18.63 | $18.71 | $17.37 | $17.64 | $17.64 | 9,349,873 |
| 2021-01-28 | $19.91 | $20.00 | $17.39 | $18.47 | $18.47 | 11,869,648 |
| 2021-01-27 | $18.15 | $18.16 | $16.74 | $17.30 | $17.30 | 11,025,806 |
| 2021-01-26 | $19.37 | $19.44 | $18.49 | $18.53 | $18.53 | 5,912,678 |
| 2021-01-25 | $19.71 | $20.04 | $18.78 | $19.26 | $19.26 | 6,922,794 |
| 2021-01-22 | $18.77 | $19.70 | $18.77 | $19.55 | $19.55 | 5,329,457 |
| 2021-01-21 | $18.68 | $19.67 | $18.59 | $19.38 | $19.38 | 9,189,496 |
| 2021-01-20 | $18.52 | $18.79 | $18.34 | $18.49 | $18.49 | 4,701,830 |
| 2021-01-19 | $18.46 | $18.89 | $18.13 | $18.24 | $18.24 | 6,080,164 |
| 2021-01-15 | $18.63 | $18.96 | $17.89 | $18.13 | $18.13 | 7,175,938 |
| 2021-01-14 | $18.75 | $19.07 | $18.65 | $18.77 | $18.77 | 8,307,325 |
| 2021-01-13 | $18.22 | $19.10 | $18.13 | $18.57 | $18.57 | 9,033,675 |
| 2021-01-12 | $18.75 | $18.80 | $18.33 | $18.50 | $18.50 | 5,908,379 |
| 2021-01-11 | $18.57 | $19.02 | $18.52 | $18.63 | $18.63 | 5,568,827 |
| 2021-01-08 | $19.44 | $19.44 | $18.66 | $18.97 | $18.97 | 4,522,714 |
| 2021-01-07 | $18.84 | $19.54 | $18.84 | $19.26 | $19.26 | 5,342,396 |
| 2021-01-06 | $18.12 | $19.12 | $18.01 | $18.67 | $18.67 | 10,623,423 |
| 2021-01-05 | $17.87 | $18.18 | $17.82 | $17.82 | $17.82 | 4,648,142 |
| 2021-01-04 | $18.21 | $18.26 | $17.48 | $17.88 | $17.88 | 4,474,905 |
| 2020-12-31 | $18.00 | $18.16 | $17.90 | $17.98 | $17.98 | 1,917,474 |
| 2020-12-30 | $17.73 | $18.06 | $17.73 | $17.97 | $17.97 | 1,833,477 |
| 2020-12-29 | $18.12 | $18.26 | $17.40 | $17.57 | $17.57 | 2,557,830 |
| 2020-12-28 | $18.30 | $18.48 | $17.94 | $18.00 | $18.00 | 2,848,962 |
| 2020-12-24 | $18.34 | $18.34 | $17.94 | $18.16 | $18.16 | 755,797 |
| 2020-12-23 | $18.09 | $18.37 | $18.06 | $18.24 | $18.24 | 4,270,464 |
| 2020-12-22 | $18.00 | $18.09 | $17.78 | $18.00 | $18.00 | 4,377,537 |
| 2020-12-21 | $17.25 | $17.86 | $17.15 | $17.81 | $17.81 | 4,925,644 |
| 2020-12-18 | $17.08 | $17.98 | $17.07 | $17.78 | $17.78 | 10,443,788 |
| 2020-12-17 | $17.36 | $17.96 | $17.35 | $17.81 | $17.81 | 4,828,015 |
| 2020-12-16 | $17.30 | $17.30 | $16.86 | $17.07 | $17.07 | 2,793,562 |
| 2020-12-15 | $17.05 | $17.30 | $16.89 | $17.24 | $17.24 | 3,663,284 |
| 2020-12-14 | $16.69 | $16.99 | $16.54 | $16.86 | $16.86 | 5,730,279 |
| 2020-12-11 | $16.29 | $16.58 | $16.25 | $16.41 | $16.41 | 3,824,991 |
| 2020-12-10 | $16.18 | $16.51 | $15.97 | $16.44 | $16.44 | 3,542,616 |
| 2020-12-09 | $16.64 | $16.83 | $16.22 | $16.27 | $16.27 | 4,919,167 |
| 2020-12-08 | $16.56 | $16.90 | $16.55 | $16.61 | $16.61 | 2,655,917 |
| 2020-12-07 | $16.87 | $16.87 | $16.67 | $16.78 | $16.78 | 1,498,010 |
| 2020-12-04 | $16.76 | $17.02 | $16.76 | $16.85 | $16.85 | 2,272,293 |
| 2020-12-03 | $16.84 | $16.87 | $16.65 | $16.68 | $16.68 | 4,241,001 |
| 2020-12-02 | $16.54 | $16.86 | $16.48 | $16.81 | $16.81 | 2,440,394 |
| 2020-12-01 | $16.55 | $16.76 | $16.42 | $16.71 | $16.71 | 3,605,912 |
| 2020-11-30 | $16.02 | $16.71 | $16.02 | $16.23 | $16.23 | 4,516,946 |
| 2020-11-27 | $16.74 | $16.85 | $16.49 | $16.54 | $16.54 | 2,759,523 |
| 2020-11-25 | $16.91 | $16.98 | $16.59 | $16.73 | $16.73 | 2,363,164 |
| 2020-11-24 | $16.86 | $17.00 | $16.53 | $17.00 | $17.00 | 3,673,149 |
| 2020-11-23 | $16.68 | $16.78 | $16.46 | $16.53 | $16.53 | 2,860,611 |
| 2020-11-20 | $16.48 | $16.66 | $16.37 | $16.50 | $16.50 | 3,104,961 |
| 2020-11-19 | $16.25 | $16.52 | $16.15 | $16.42 | $16.42 | 3,829,370 |
| 2020-11-18 | $16.32 | $16.76 | $16.31 | $16.38 | $16.38 | 4,803,217 |
| 2020-11-17 | $16.05 | $16.48 | $15.95 | $16.26 | $16.26 | 3,245,272 |
| 2020-11-16 | $16.07 | $16.44 | $15.98 | $16.24 | $16.24 | 3,190,795 |
| 2020-11-13 | $15.40 | $15.98 | $15.37 | $15.90 | $15.90 | 4,194,973 |
| 2020-11-12 | $15.67 | $15.67 | $15.07 | $15.18 | $15.18 | 3,705,822 |
| 2020-11-11 | $15.39 | $15.68 | $15.25 | $15.65 | $15.65 | 2,436,657 |
| 2020-11-10 | $15.33 | $15.42 | $14.96 | $15.23 | $15.23 | 2,996,106 |
| 2020-11-09 | $15.69 | $16.43 | $15.31 | $15.31 | $15.31 | 4,262,770 |
| 2020-11-06 | $14.88 | $15.49 | $14.72 | $15.46 | $15.46 | 6,637,114 |
| 2020-11-05 | $14.58 | $14.93 | $14.56 | $14.81 | $14.81 | 3,879,828 |
| 2020-11-04 | $14.21 | $14.46 | $13.60 | $14.40 | $14.40 | 5,860,020 |
| 2020-11-03 | $14.02 | $14.36 | $13.87 | $14.15 | $14.15 | 4,558,628 |
| 2020-11-02 | $14.31 | $14.53 | $13.72 | $13.76 | $13.76 | 5,018,360 |
| 2020-10-30 | $15.02 | $15.20 | $13.88 | $14.15 | $14.15 | 12,620,696 |
| 2020-10-29 | $13.33 | $13.76 | $13.26 | $13.69 | $13.69 | 6,187,596 |
| 2020-10-28 | $13.45 | $13.71 | $13.08 | $13.32 | $13.32 | 5,622,857 |
| 2020-10-27 | $14.06 | $14.14 | $13.84 | $13.85 | $13.85 | 3,546,262 |
| 2020-10-26 | $14.36 | $14.52 | $13.88 | $14.10 | $14.10 | 6,830,092 |
| 2020-10-23 | $14.34 | $14.69 | $14.05 | $14.62 | $14.62 | 8,582,810 |
| 2020-10-22 | $14.16 | $14.30 | $13.99 | $14.07 | $14.07 | 7,630,003 |
| 2020-10-21 | $14.71 | $14.75 | $14.07 | $14.21 | $14.21 | 9,690,709 |
| 2020-10-20 | $14.71 | $15.62 | $14.48 | $14.49 | $14.49 | 11,729,894 |
| 2020-10-19 | $14.17 | $15.28 | $14.11 | $14.59 | $14.59 | 13,021,044 |
| 2020-10-16 | $14.04 | $14.95 | $13.96 | $14.13 | $14.13 | 21,891,883 |
| 2020-10-15 | $11.86 | $12.61 | $11.86 | $12.57 | $12.57 | 4,423,791 |
| 2020-10-14 | $12.13 | $12.25 | $12.00 | $12.09 | $12.09 | 3,115,060 |
| 2020-10-13 | $12.28 | $12.31 | $12.07 | $12.10 | $12.10 | 1,284,318 |
| 2020-10-12 | $12.28 | $12.36 | $12.17 | $12.32 | $12.32 | 1,769,291 |
| 2020-10-09 | $12.36 | $12.44 | $12.12 | $12.14 | $12.14 | 1,122,044 |
| 2020-10-08 | $12.09 | $12.26 | $12.02 | $12.19 | $12.19 | 1,326,638 |
| 2020-10-07 | $11.95 | $12.19 | $11.83 | $12.00 | $12.00 | 2,348,484 |
| 2020-10-06 | $11.65 | $12.15 | $11.56 | $11.79 | $11.79 | 2,875,175 |
| 2020-10-05 | $11.34 | $11.65 | $11.34 | $11.61 | $11.61 | 2,909,900 |
| 2020-10-02 | $11.09 | $11.32 | $11.05 | $11.17 | $11.17 | 1,946,754 |
| 2020-10-01 | $11.25 | $11.49 | $11.23 | $11.38 | $11.38 | 3,758,266 |
| 2020-09-30 | $10.88 | $11.16 | $10.88 | $11.14 | $11.14 | 2,914,037 |
| 2020-09-29 | $10.90 | $11.00 | $10.86 | $10.89 | $10.89 | 1,795,028 |
| 2020-09-28 | $10.77 | $11.06 | $10.72 | $10.93 | $10.93 | 2,765,174 |
| 2020-09-25 | $10.65 | $10.74 | $10.50 | $10.53 | $10.53 | 3,383,713 |
| 2020-09-24 | $10.39 | $10.93 | $10.35 | $10.73 | $10.73 | 6,733,248 |
| 2020-09-23 | $10.77 | $10.96 | $10.38 | $10.41 | $10.41 | 2,156,283 |
| 2020-09-22 | $10.61 | $10.88 | $10.61 | $10.75 | $10.75 | 2,094,028 |
| 2020-09-21 | $10.78 | $10.87 | $10.43 | $10.60 | $10.60 | 3,553,127 |
| 2020-09-18 | $11.21 | $11.32 | $11.00 | $11.18 | $11.18 | 3,636,530 |
| 2020-09-17 | $10.90 | $11.15 | $10.64 | $11.15 | $11.15 | 2,693,115 |
| 2020-09-16 | $11.16 | $11.28 | $11.10 | $11.15 | $11.15 | 3,273,266 |
| 2020-09-15 | $10.82 | $11.13 | $10.80 | $11.06 | $11.06 | 3,750,691 |
| 2020-09-14 | $10.34 | $10.75 | $10.24 | $10.70 | $10.70 | 4,227,874 |
| 2020-09-11 | $10.34 | $10.40 | $10.11 | $10.20 | $10.20 | 1,669,959 |
| 2020-09-10 | $10.48 | $10.64 | $10.15 | $10.21 | $10.21 | 3,280,443 |
| 2020-09-09 | $10.20 | $10.46 | $10.07 | $10.42 | $10.42 | 3,596,159 |
| 2020-09-08 | $10.46 | $10.48 | $10.01 | $10.02 | $10.02 | 3,473,971 |
| 2020-09-04 | $11.02 | $11.11 | $10.50 | $10.68 | $10.68 | 2,115,634 |
| 2020-09-03 | $11.08 | $11.26 | $10.79 | $10.97 | $10.97 | 4,369,756 |
| 2020-09-02 | $10.93 | $11.39 | $10.80 | $11.37 | $11.37 | 4,048,925 |
| 2020-09-01 | $10.85 | $10.99 | $10.65 | $10.86 | $10.86 | 3,124,753 |
| 2020-08-31 | $10.80 | $10.90 | $10.66 | $10.86 | $10.86 | 5,237,001 |
| 2020-08-28 | $10.61 | $10.87 | $10.51 | $10.86 | $10.86 | 2,556,930 |
| 2020-08-27 | $10.70 | $10.74 | $10.38 | $10.55 | $10.55 | 3,462,127 |
| 2020-08-26 | $10.59 | $10.71 | $10.45 | $10.70 | $10.70 | 3,117,776 |
| 2020-08-25 | $10.69 | $10.76 | $10.47 | $10.56 | $10.56 | 1,928,449 |
| 2020-08-24 | $10.71 | $10.93 | $10.59 | $10.70 | $10.70 | 3,585,473 |
| 2020-08-21 | $10.50 | $10.68 | $10.50 | $10.62 | $10.62 | 1,482,094 |
| 2020-08-20 | $10.80 | $10.91 | $10.54 | $10.59 | $10.59 | 1,841,645 |
| 2020-08-19 | $10.94 | $11.04 | $10.86 | $10.91 | $10.91 | 1,729,040 |
| 2020-08-18 | $11.19 | $11.24 | $10.84 | $10.92 | $10.92 | 3,222,522 |
| 2020-08-17 | $11.34 | $11.41 | $11.21 | $11.24 | $11.24 | 1,289,054 |
| 2020-08-14 | $11.41 | $11.43 | $11.15 | $11.27 | $11.27 | 1,687,742 |
| 2020-08-13 | $11.56 | $11.64 | $11.43 | $11.45 | $11.45 | 1,731,930 |
| 2020-08-12 | $11.67 | $11.76 | $11.49 | $11.60 | $11.60 | 1,956,573 |
| 2020-08-11 | $11.68 | $11.77 | $11.50 | $11.58 | $11.58 | 2,277,579 |
| 2020-08-10 | $11.60 | $11.77 | $11.38 | $11.46 | $11.46 | 3,026,954 |
| 2020-08-07 | $11.60 | $11.80 | $11.50 | $11.66 | $11.66 | 3,784,328 |
| 2020-08-06 | $11.80 | $11.92 | $11.71 | $11.76 | $11.76 | 5,034,775 |
| 2020-08-05 | $11.41 | $11.94 | $11.35 | $11.92 | $11.92 | 5,916,093 |
| 2020-08-04 | $11.40 | $11.43 | $11.28 | $11.38 | $11.38 | 2,460,664 |
| 2020-08-03 | $11.52 | $11.76 | $11.41 | $11.47 | $11.47 | 3,389,326 |
| 2020-07-31 | $11.92 | $12.14 | $11.07 | $11.49 | $11.49 | 7,714,194 |
| 2020-07-30 | $11.02 | $11.69 | $10.98 | $11.65 | $11.65 | 7,152,978 |
| 2020-07-29 | $10.77 | $11.07 | $10.73 | $11.06 | $11.06 | 2,385,070 |
| 2020-07-28 | $11.00 | $11.12 | $10.75 | $10.77 | $10.77 | 2,555,370 |
| 2020-07-27 | $10.67 | $11.11 | $10.65 | $11.05 | $11.05 | 2,335,135 |
| 2020-07-24 | $10.91 | $10.91 | $10.63 | $10.65 | $10.65 | 2,266,030 |
| 2020-07-23 | $10.85 | $11.01 | $10.77 | $10.99 | $10.99 | 3,328,488 |
| 2020-07-22 | $10.81 | $10.90 | $10.72 | $10.83 | $10.83 | 2,098,193 |
| 2020-07-21 | $10.99 | $11.08 | $10.74 | $10.77 | $10.77 | 2,380,942 |
| 2020-07-20 | $10.93 | $10.93 | $10.69 | $10.85 | $10.85 | 2,362,550 |
| 2020-07-17 | $10.94 | $11.04 | $10.80 | $10.98 | $10.98 | 2,911,400 |
| 2020-07-16 | $10.76 | $11.00 | $10.76 | $10.87 | $10.87 | 3,007,800 |
| 2020-07-15 | $10.43 | $10.94 | $10.34 | $10.91 | $10.91 | 4,893,700 |
| 2020-07-14 | $9.96 | $10.26 | $9.83 | $10.22 | $10.22 | 3,410,200 |
| 2020-07-13 | $10.03 | $10.35 | $10.01 | $10.01 | $10.01 | 4,723,700 |
| 2020-07-10 | $9.83 | $9.92 | $9.74 | $9.89 | $9.89 | 2,673,900 |
| 2020-07-09 | $9.88 | $9.95 | $9.53 | $9.82 | $9.82 | 2,644,100 |
| 2020-07-08 | $9.89 | $9.98 | $9.72 | $9.88 | $9.88 | 2,543,800 |
| 2020-07-07 | $10.10 | $10.11 | $9.85 | $9.89 | $9.89 | 4,155,300 |
| 2020-07-06 | $10.18 | $10.27 | $10.06 | $10.20 | $10.20 | 2,240,400 |
| 2020-07-02 | $10.22 | $10.35 | $9.90 | $9.95 | $9.95 | 3,715,800 |
| 2020-07-01 | $10.38 | $10.38 | $10.01 | $10.03 | $10.03 | 4,214,500 |
| 2020-06-30 | $10.14 | $10.39 | $10.11 | $10.25 | $10.25 | 6,445,300 |
| 2020-06-29 | $10.00 | $10.30 | $9.92 | $10.23 | $10.23 | 3,693,400 |
| 2020-06-26 | $10.22 | $10.24 | $9.88 | $9.93 | $9.93 | 2,230,016 |
| 2020-06-25 | $10.13 | $10.32 | $10.07 | $10.29 | $10.29 | 5,142,551 |
| 2020-06-24 | $10.51 | $10.51 | $10.11 | $10.27 | $10.27 | 13,516,768 |
| 2020-06-23 | $10.58 | $10.78 | $10.46 | $10.65 | $10.65 | 3,570,071 |
| 2020-06-22 | $10.52 | $10.58 | $10.33 | $10.44 | $10.44 | 4,521,919 |
| 2020-06-19 | $10.70 | $11.00 | $10.40 | $10.57 | $10.57 | 5,754,618 |
| 2020-06-18 | $10.44 | $10.62 | $10.36 | $10.52 | $10.52 | 3,388,640 |
| 2020-06-17 | $10.60 | $10.65 | $10.34 | $10.55 | $10.55 | 4,562,169 |
| 2020-06-16 | $10.88 | $10.96 | $10.43 | $10.60 | $10.60 | 4,342,276 |
| 2020-06-15 | $10.02 | $10.52 | $9.89 | $10.38 | $10.38 | 5,066,117 |
| 2020-06-12 | $10.56 | $10.67 | $10.09 | $10.40 | $10.40 | 4,670,037 |
| 2020-06-11 | $10.55 | $10.72 | $10.01 | $10.11 | $10.11 | 4,653,632 |
| 2020-06-10 | $11.93 | $11.96 | $11.05 | $11.07 | $11.07 | 6,633,923 |
| 2020-06-09 | $11.40 | $12.06 | $11.27 | $11.89 | $11.89 | 7,922,720 |
| 2020-06-08 | $11.98 | $12.07 | $11.71 | $11.83 | $11.83 | 5,341,823 |
| 2020-06-05 | $11.38 | $11.85 | $11.38 | $11.73 | $11.73 | 7,481,561 |
| 2020-06-04 | $11.00 | $11.18 | $10.76 | $11.04 | $11.04 | 6,252,251 |
| 2020-06-03 | $10.44 | $10.89 | $10.44 | $10.86 | $10.86 | 8,349,094 |
| 2020-06-02 | $10.31 | $10.47 | $10.15 | $10.44 | $10.44 | 5,970,226 |
| 2020-06-01 | $9.79 | $10.40 | $9.68 | $10.22 | $10.22 | 12,509,200 |
| 2020-05-29 | $9.70 | $9.89 | $9.48 | $9.71 | $9.71 | 32,378,550 |
| 2020-05-28 | $10.11 | $10.18 | $9.69 | $9.93 | $9.93 | 7,589,310 |
| 2020-05-27 | $10.15 | $10.26 | $9.90 | $10.14 | $10.14 | 5,229,325 |
| 2020-05-26 | $10.06 | $10.33 | $9.95 | $9.99 | $9.99 | 4,896,292 |
| 2020-05-22 | $9.77 | $9.92 | $9.50 | $9.61 | $9.61 | 4,576,367 |
| 2020-05-21 | $10.20 | $10.27 | $9.78 | $9.83 | $9.83 | 3,731,188 |
| 2020-05-20 | $10.06 | $10.46 | $10.06 | $10.21 | $10.21 | 4,403,549 |
| 2020-05-19 | $10.10 | $10.26 | $9.93 | $9.97 | $9.97 | 4,976,896 |
| 2020-05-18 | $9.77 | $10.35 | $9.77 | $10.23 | $10.23 | 6,324,496 |
| 2020-05-15 | $9.13 | $9.33 | $8.98 | $9.29 | $9.29 | 4,604,337 |
| 2020-05-14 | $9.04 | $9.32 | $8.71 | $9.29 | $9.29 | 5,632,280 |
| 2020-05-13 | $9.50 | $9.63 | $8.76 | $9.20 | $9.20 | 7,576,890 |
| 2020-05-12 | $9.98 | $10.01 | $9.70 | $9.71 | $9.71 | 3,909,160 |
| 2020-05-11 | $9.80 | $10.13 | $9.53 | $9.88 | $9.88 | 4,580,410 |
| 2020-05-08 | $9.99 | $10.55 | $9.68 | $10.01 | $10.01 | 6,283,174 |
| 2020-05-07 | $9.03 | $9.35 | $8.98 | $9.30 | $9.30 | 6,445,313 |
| 2020-05-06 | $8.86 | $9.10 | $8.77 | $8.85 | $8.85 | 6,735,123 |
| 2020-05-05 | $9.03 | $9.20 | $8.91 | $8.91 | $8.91 | 2,937,934 |
| 2020-05-04 | $8.95 | $9.07 | $8.72 | $8.88 | $8.88 | 4,383,149 |
| 2020-05-01 | $9.45 | $9.45 | $8.96 | $9.00 | $9.00 | 3,688,250 |
| 2020-04-30 | $9.66 | $9.83 | $9.41 | $9.76 | $9.76 | 5,099,354 |
| 2020-04-29 | $9.51 | $9.94 | $9.28 | $9.82 | $9.82 | 5,032,708 |
| 2020-04-28 | $9.11 | $9.31 | $8.87 | $9.11 | $9.11 | 4,175,426 |
| 2020-04-27 | $8.16 | $8.87 | $8.14 | $8.81 | $8.81 | 4,771,704 |
| 2020-04-24 | $8.01 | $8.16 | $7.91 | $8.10 | $8.10 | 4,135,375 |
| 2020-04-23 | $7.85 | $8.07 | $7.84 | $7.93 | $7.93 | 3,646,995 |
| 2020-04-22 | $7.73 | $7.85 | $7.50 | $7.72 | $7.72 | 2,992,321 |
| 2020-04-21 | $7.51 | $7.69 | $7.36 | $7.49 | $7.49 | 9,518,034 |
| 2020-04-20 | $7.90 | $8.04 | $7.70 | $7.79 | $7.79 | 4,571,597 |
| 2020-04-17 | $8.25 | $8.42 | $7.99 | $8.17 | $8.17 | 4,888,157 |
| 2020-04-16 | $7.97 | $8.03 | $7.55 | $7.94 | $7.94 | 11,006,488 |
| 2020-04-15 | $8.10 | $8.40 | $7.81 | $8.01 | $8.01 | 3,972,516 |
| 2020-04-14 | $8.80 | $8.99 | $8.44 | $8.51 | $8.51 | 6,412,305 |
| 2020-04-13 | $9.06 | $9.06 | $8.41 | $8.64 | $8.64 | 2,526,787 |
| 2020-04-09 | $9.07 | $9.27 | $8.65 | $8.81 | $8.81 | 5,244,560 |
| 2020-04-08 | $8.68 | $8.96 | $8.58 | $8.86 | $8.86 | 4,568,755 |
| 2020-04-07 | $9.26 | $9.64 | $8.59 | $8.66 | $8.66 | 4,815,817 |
| 2020-04-06 | $8.05 | $8.84 | $7.95 | $8.79 | $8.79 | 5,547,840 |
| 2020-04-03 | $7.93 | $8.12 | $7.45 | $7.52 | $7.52 | 6,849,736 |
| 2020-04-02 | $7.83 | $8.23 | $7.78 | $7.93 | $7.93 | 5,645,681 |
| 2020-04-01 | $7.90 | $8.09 | $7.78 | $7.86 | $7.86 | 4,220,828 |
| 2020-03-31 | $8.41 | $8.77 | $8.25 | $8.38 | $8.38 | 5,717,941 |
| 2020-03-30 | $8.11 | $8.47 | $8.00 | $8.40 | $8.40 | 6,892,800 |
| 2020-03-27 | $8.41 | $8.74 | $8.01 | $8.05 | $8.05 | 6,336,379 |
| 2020-03-26 | $8.59 | $9.42 | $8.34 | $8.87 | $8.87 | 7,492,513 |
| 2020-03-25 | $7.81 | $8.92 | $7.55 | $8.41 | $8.41 | 7,695,264 |
| 2020-03-24 | $7.18 | $7.84 | $7.18 | $7.66 | $7.66 | 5,311,632 |
| 2020-03-23 | $6.51 | $6.97 | $6.47 | $6.67 | $6.67 | 5,174,203 |
| 2020-03-20 | $7.71 | $7.92 | $6.42 | $6.66 | $6.66 | 10,667,089 |
| 2020-03-19 | $5.88 | $7.66 | $5.78 | $7.25 | $7.25 | 8,666,192 |
| 2020-03-18 | $6.08 | $6.16 | $5.36 | $5.88 | $5.88 | 9,378,053 |
| 2020-03-17 | $6.68 | $7.05 | $5.90 | $6.58 | $6.58 | 11,365,481 |
| 2020-03-16 | $6.70 | $7.13 | $6.49 | $6.56 | $6.56 | 7,519,308 |
| 2020-03-13 | $8.47 | $8.85 | $7.60 | $8.15 | $8.15 | 6,780,367 |
| 2020-03-12 | $8.53 | $8.82 | $7.93 | $8.06 | $8.06 | 6,541,573 |
| 2020-03-11 | $9.87 | $10.04 | $9.29 | $9.38 | $9.38 | 6,378,023 |
| 2020-03-10 | $9.82 | $10.24 | $9.66 | $10.20 | $10.20 | 6,018,283 |
| 2020-03-09 | $9.79 | $9.96 | $9.41 | $9.41 | $9.41 | 4,405,798 |
| 2020-03-06 | $10.57 | $11.07 | $10.49 | $10.69 | $10.69 | 3,702,781 |
| 2020-03-05 | $11.25 | $11.44 | $10.88 | $11.00 | $11.00 | 6,770,824 |
| 2020-03-04 | $11.59 | $11.78 | $11.37 | $11.63 | $11.63 | 4,744,777 |
| 2020-03-03 | $11.83 | $12.10 | $11.25 | $11.37 | $11.37 | 6,207,525 |
| 2020-03-02 | $11.26 | $11.72 | $11.03 | $11.72 | $11.72 | 4,099,433 |
| 2020-02-28 | $10.87 | $11.24 | $10.76 | $11.11 | $11.11 | 7,188,463 |
| 2020-02-27 | $11.57 | $11.85 | $11.37 | $11.39 | $11.39 | 8,323,684 |
| 2020-02-26 | $12.46 | $12.66 | $11.95 | $11.97 | $11.97 | 5,750,338 |
| 2020-02-25 | $12.85 | $12.92 | $12.30 | $12.34 | $12.34 | 4,913,154 |
| 2020-02-24 | $12.59 | $13.01 | $12.55 | $12.74 | $12.74 | 5,266,914 |
| 2020-02-21 | $13.67 | $13.67 | $13.16 | $13.24 | $13.24 | 4,802,953 |
| 2020-02-20 | $13.30 | $13.89 | $13.22 | $13.82 | $13.82 | 5,900,514 |
| 2020-02-19 | $13.24 | $13.46 | $13.24 | $13.34 | $13.34 | 3,560,323 |
| 2020-02-18 | $13.40 | $13.53 | $13.14 | $13.21 | $13.21 | 3,411,996 |
| 2020-02-14 | $13.62 | $13.70 | $13.49 | $13.58 | $13.58 | 2,964,675 |
| 2020-02-13 | $13.62 | $13.75 | $13.46 | $13.64 | $13.64 | 2,741,208 |
| 2020-02-12 | $13.53 | $13.80 | $13.39 | $13.71 | $13.71 | 4,386,228 |
| 2020-02-11 | $13.11 | $13.50 | $13.03 | $13.41 | $13.41 | 5,019,109 |
| 2020-02-10 | $13.11 | $13.21 | $12.83 | $13.01 | $13.01 | 3,749,094 |
| 2020-02-07 | $13.40 | $13.41 | $13.12 | $13.21 | $13.21 | 4,271,659 |
| 2020-02-06 | $13.60 | $13.73 | $13.39 | $13.56 | $13.56 | 4,739,178 |
| 2020-02-05 | $13.50 | $13.61 | $13.19 | $13.54 | $13.54 | 8,549,741 |
| 2020-02-04 | $13.10 | $13.38 | $12.99 | $13.31 | $13.31 | 4,647,459 |
| 2020-02-03 | $13.29 | $13.52 | $12.69 | $12.84 | $12.84 | 6,643,011 |
| 2020-01-31 | $14.00 | $14.00 | $12.50 | $13.15 | $13.15 | 17,067,243 |
| 2020-01-30 | $12.93 | $13.06 | $12.56 | $12.94 | $12.94 | 6,510,087 |
| 2020-01-29 | $13.24 | $13.33 | $12.94 | $13.09 | $13.09 | 5,808,117 |
| 2020-01-28 | $13.01 | $13.23 | $12.83 | $13.08 | $13.08 | 3,844,310 |
| 2020-01-27 | $13.06 | $13.20 | $12.76 | $12.83 | $12.83 | 4,310,454 |
| 2020-01-24 | $13.64 | $13.76 | $13.37 | $13.47 | $13.47 | 3,201,885 |
| 2020-01-23 | $13.22 | $13.56 | $13.02 | $13.53 | $13.53 | 2,800,096 |
| 2020-01-22 | $13.49 | $13.55 | $13.24 | $13.32 | $13.32 | 3,168,733 |
| 2020-01-21 | $13.48 | $13.61 | $13.38 | $13.45 | $13.45 | 4,049,553 |
| 2020-01-17 | $13.54 | $13.64 | $13.38 | $13.55 | $13.55 | 4,772,547 |
| 2020-01-16 | $13.44 | $13.47 | $13.29 | $13.41 | $13.41 | 3,339,455 |
| 2020-01-15 | $13.35 | $13.43 | $13.16 | $13.41 | $13.41 | 3,338,825 |
| 2020-01-14 | $13.17 | $13.43 | $13.07 | $13.37 | $13.37 | 5,589,881 |
| 2020-01-13 | $12.66 | $13.22 | $12.66 | $13.19 | $13.19 | 4,572,729 |
| 2020-01-10 | $12.69 | $12.76 | $12.60 | $12.65 | $12.65 | 2,499,360 |
| 2020-01-09 | $12.70 | $12.75 | $12.49 | $12.64 | $12.64 | 2,406,342 |
| 2020-01-08 | $12.49 | $12.72 | $12.42 | $12.66 | $12.66 | 2,913,838 |
| 2020-01-07 | $12.36 | $12.60 | $12.35 | $12.53 | $12.53 | 2,838,865 |
| 2020-01-06 | $12.38 | $12.47 | $12.25 | $12.32 | $12.32 | 2,411,882 |
| 2020-01-03 | $12.55 | $12.65 | $12.42 | $12.55 | $12.55 | 2,482,460 |
| 2020-01-02 | $12.77 | $12.79 | $12.61 | $12.78 | $12.78 | 4,477,632 |
| 2019-12-31 | $12.59 | $12.73 | $12.56 | $12.62 | $12.62 | 1,296,883 |
| 2019-12-30 | $12.69 | $12.74 | $12.56 | $12.62 | $12.62 | 2,051,217 |
| 2019-12-27 | $12.84 | $12.86 | $12.66 | $12.68 | $12.68 | 1,045,981 |
| 2019-12-26 | $12.79 | $12.87 | $12.65 | $12.84 | $12.84 | 1,584,676 |
| 2019-12-24 | $12.78 | $12.82 | $12.69 | $12.78 | $12.78 | 957,313 |
| 2019-12-23 | $12.71 | $12.76 | $12.56 | $12.75 | $12.75 | 2,990,665 |
| 2019-12-20 | $12.85 | $12.85 | $12.55 | $12.63 | $12.63 | 5,332,287 |
| 2019-12-19 | $12.67 | $12.85 | $12.67 | $12.80 | $12.80 | 4,586,900 |
| 2019-12-18 | $12.66 | $12.83 | $12.59 | $12.71 | $12.71 | 4,875,912 |
| 2019-12-17 | $12.50 | $12.70 | $12.45 | $12.65 | $12.65 | 4,106,911 |
| 2019-12-16 | $12.07 | $12.49 | $12.06 | $12.44 | $12.44 | 5,810,244 |
| 2019-12-13 | $12.00 | $12.25 | $11.94 | $12.00 | $12.00 | 3,447,283 |
| 2019-12-12 | $11.53 | $12.03 | $11.48 | $12.01 | $12.01 | 5,016,772 |
| 2019-12-11 | $11.24 | $11.55 | $11.18 | $11.54 | $11.54 | 3,714,441 |
| 2019-12-10 | $11.19 | $11.33 | $11.13 | $11.24 | $11.24 | 2,510,394 |
| 2019-12-09 | $11.40 | $11.51 | $11.17 | $11.18 | $11.18 | 2,481,697 |
| 2019-12-06 | $11.10 | $11.55 | $11.10 | $11.45 | $11.45 | 11,032,546 |
| 2019-12-05 | $11.46 | $11.51 | $10.98 | $10.99 | $10.99 | 7,047,504 |
| 2019-12-04 | $11.49 | $11.72 | $11.40 | $11.44 | $11.44 | 7,171,813 |
| 2019-12-03 | $11.47 | $11.53 | $11.30 | $11.36 | $11.36 | 7,973,514 |
| 2019-12-02 | $11.87 | $11.95 | $11.61 | $11.65 | $11.65 | 3,046,063 |
| 2019-11-29 | $11.99 | $12.03 | $11.85 | $11.87 | $11.87 | 952,599 |
| 2019-11-27 | $12.01 | $12.13 | $11.93 | $12.11 | $12.11 | 2,522,291 |
| 2019-11-26 | $12.02 | $12.06 | $11.89 | $11.94 | $11.94 | 5,232,186 |
| 2019-11-25 | $11.83 | $12.05 | $11.77 | $12.04 | $12.04 | 3,116,907 |
| 2019-11-22 | $11.74 | $11.85 | $11.67 | $11.78 | $11.78 | 2,150,397 |
| 2019-11-21 | $11.78 | $11.79 | $11.59 | $11.71 | $11.71 | 2,452,295 |
| 2019-11-20 | $11.87 | $11.93 | $11.66 | $11.82 | $11.82 | 3,163,706 |
| 2019-11-19 | $12.11 | $12.11 | $11.86 | $11.94 | $11.94 | 3,443,013 |
| 2019-11-18 | $12.15 | $12.15 | $11.94 | $11.98 | $11.98 | 3,109,575 |
| 2019-11-15 | $12.07 | $12.24 | $11.98 | $12.18 | $12.18 | 3,389,939 |
| 2019-11-14 | $12.22 | $12.30 | $11.88 | $11.94 | $11.94 | 5,658,918 |
| 2019-11-13 | $11.83 | $12.38 | $11.71 | $12.34 | $12.34 | 6,400,597 |
| 2019-11-12 | $11.80 | $12.17 | $11.76 | $11.94 | $11.94 | 4,487,061 |
| 2019-11-11 | $11.74 | $11.96 | $11.50 | $11.83 | $11.83 | 6,174,329 |
| 2019-11-08 | $11.77 | $11.85 | $11.68 | $11.84 | $11.84 | 2,767,853 |
| 2019-11-07 | $11.86 | $11.97 | $11.72 | $11.83 | $11.83 | 3,089,326 |
| 2019-11-06 | $11.83 | $11.95 | $11.60 | $11.71 | $11.71 | 5,532,941 |
| 2019-11-05 | $12.14 | $12.27 | $11.21 | $11.79 | $11.79 | 10,806,862 |
| 2019-11-04 | $12.30 | $12.38 | $12.04 | $12.16 | $12.16 | 5,994,975 |
| 2019-11-01 | $11.82 | $12.26 | $11.76 | $12.25 | $12.25 | 6,163,943 |
| 2019-10-31 | $11.89 | $11.89 | $11.56 | $11.75 | $11.75 | 5,744,255 |
| 2019-10-30 | $11.74 | $11.99 | $11.66 | $11.91 | $11.91 | 6,681,037 |
| 2019-10-29 | $11.66 | $12.00 | $11.66 | $11.82 | $11.82 | 10,295,576 |
| 2019-10-28 | $11.76 | $11.98 | $11.49 | $11.73 | $11.73 | 7,954,488 |
| 2019-10-25 | $10.50 | $11.65 | $10.22 | $11.61 | $11.61 | 15,271,862 |
| 2019-10-24 | $10.31 | $10.47 | $10.21 | $10.39 | $10.39 | 9,920,491 |
| 2019-10-23 | $10.48 | $10.51 | $10.14 | $10.25 | $10.25 | 11,567,790 |
| 2019-10-22 | $10.41 | $10.67 | $10.33 | $10.46 | $10.46 | 5,210,874 |
| 2019-10-21 | $10.06 | $10.57 | $10.01 | $10.43 | $10.43 | 6,015,163 |
| 2019-10-18 | $10.11 | $10.16 | $9.89 | $9.97 | $9.97 | 2,696,727 |
| 2019-10-17 | $10.18 | $10.23 | $10.01 | $10.12 | $10.12 | 2,903,105 |
| 2019-10-16 | $10.03 | $10.24 | $10.01 | $10.17 | $10.17 | 5,966,938 |
| 2019-10-15 | $9.77 | $10.11 | $9.77 | $10.02 | $10.02 | 4,230,739 |
| 2019-10-14 | $9.83 | $9.87 | $9.73 | $9.79 | $9.79 | 1,757,868 |
| 2019-10-11 | $9.74 | $10.10 | $9.65 | $9.82 | $9.82 | 6,480,455 |
| 2019-10-10 | $9.59 | $9.83 | $9.54 | $9.61 | $9.61 | 3,872,726 |
| 2019-10-09 | $9.44 | $9.58 | $9.35 | $9.54 | $9.54 | 5,256,218 |
| 2019-10-08 | $9.84 | $9.90 | $9.33 | $9.35 | $9.35 | 6,727,077 |
| 2019-10-07 | $9.86 | $10.12 | $9.86 | $9.96 | $9.96 | 3,411,687 |
| 2019-10-04 | $9.97 | $9.98 | $9.80 | $9.95 | $9.95 | 5,662,859 |
| 2019-10-03 | $10.07 | $10.11 | $9.74 | $9.88 | $9.88 | 4,824,674 |
| 2019-10-02 | $10.21 | $10.24 | $10.00 | $10.08 | $10.08 | 7,795,029 |
| 2019-10-01 | $10.57 | $10.66 | $10.26 | $10.34 | $10.34 | 3,687,571 |
| 2019-09-30 | $10.44 | $10.52 | $10.37 | $10.47 | $10.47 | 3,590,595 |
| 2019-09-27 | $10.48 | $10.57 | $10.33 | $10.38 | $10.38 | 2,709,611 |
| 2019-09-26 | $10.53 | $10.55 | $10.41 | $10.50 | $10.50 | 3,239,681 |
| 2019-09-25 | $10.22 | $10.59 | $10.22 | $10.52 | $10.52 | 3,651,376 |
| 2019-09-24 | $10.65 | $10.81 | $10.21 | $10.23 | $10.23 | 4,873,116 |
| 2019-09-23 | $10.43 | $10.58 | $10.37 | $10.52 | $10.52 | 2,472,402 |
| 2019-09-20 | $10.69 | $10.75 | $10.45 | $10.48 | $10.48 | 2,593,330 |
| 2019-09-19 | $10.72 | $10.77 | $10.61 | $10.67 | $10.67 | 2,481,936 |
| 2019-09-18 | $10.72 | $10.86 | $10.54 | $10.70 | $10.70 | 2,756,990 |
| 2019-09-17 | $10.63 | $10.80 | $10.59 | $10.73 | $10.73 | 3,810,083 |
| 2019-09-16 | $10.77 | $10.93 | $10.72 | $10.80 | $10.80 | 1,767,615 |
| 2019-09-13 | $10.98 | $11.02 | $10.84 | $10.86 | $10.86 | 2,124,056 |
| 2019-09-12 | $10.77 | $11.07 | $10.58 | $10.92 | $10.92 | 4,727,332 |
| 2019-09-11 | $10.84 | $10.90 | $10.65 | $10.79 | $10.79 | 3,419,706 |
| 2019-09-10 | $10.53 | $10.89 | $10.46 | $10.84 | $10.84 | 3,619,276 |
| 2019-09-09 | $10.25 | $10.60 | $10.21 | $10.55 | $10.55 | 4,091,758 |
| 2019-09-06 | $10.42 | $10.45 | $10.21 | $10.23 | $10.23 | 5,818,031 |
| 2019-09-05 | $10.00 | $10.40 | $9.96 | $10.38 | $10.38 | 4,086,144 |
| 2019-09-04 | $9.62 | $9.83 | $9.56 | $9.81 | $9.81 | 4,850,701 |
| 2019-09-03 | $9.54 | $9.62 | $9.41 | $9.51 | $9.51 | 3,326,220 |
| 2019-08-30 | $9.73 | $9.76 | $9.55 | $9.63 | $9.63 | 2,864,506 |
| 2019-08-29 | $9.46 | $9.65 | $9.43 | $9.58 | $9.58 | 3,169,748 |
| 2019-08-28 | $9.06 | $9.29 | $8.98 | $9.26 | $9.26 | 4,688,259 |
| 2019-08-27 | $9.57 | $9.57 | $9.06 | $9.11 | $9.11 | 5,400,536 |
| 2019-08-26 | $9.89 | $9.89 | $9.44 | $9.49 | $9.49 | 5,384,432 |
| 2019-08-23 | $10.11 | $10.16 | $9.67 | $9.71 | $9.71 | 4,047,584 |
| 2019-08-22 | $10.06 | $10.32 | $10.01 | $10.26 | $10.26 | 5,395,301 |
| 2019-08-21 | $10.11 | $10.12 | $9.93 | $9.99 | $9.99 | 3,761,114 |
| 2019-08-20 | $9.95 | $10.11 | $9.82 | $9.94 | $9.94 | 3,785,015 |
| 2019-08-19 | $10.13 | $10.26 | $9.98 | $10.02 | $10.02 | 5,977,660 |
| 2019-08-16 | $9.79 | $10.06 | $9.79 | $9.99 | $9.99 | 3,371,626 |
| 2019-08-15 | $9.93 | $9.98 | $9.65 | $9.68 | $9.68 | 3,467,498 |
| 2019-08-14 | $10.13 | $10.26 | $9.87 | $9.91 | $9.91 | 5,352,131 |
| 2019-08-13 | $10.24 | $10.62 | $10.21 | $10.42 | $10.42 | 3,687,795 |
| 2019-08-12 | $10.31 | $10.40 | $10.15 | $10.20 | $10.20 | 2,559,717 |
| 2019-08-09 | $10.41 | $10.52 | $10.22 | $10.39 | $10.39 | 4,608,385 |
| 2019-08-08 | $10.55 | $10.69 | $10.49 | $10.53 | $10.53 | 3,368,863 |
| 2019-08-07 | $10.22 | $10.51 | $10.16 | $10.47 | $10.47 | 5,414,383 |
| 2019-08-06 | $10.48 | $10.56 | $10.22 | $10.41 | $10.41 | 4,116,634 |
| 2019-08-05 | $10.40 | $10.51 | $10.25 | $10.32 | $10.32 | 4,786,719 |
| 2019-08-02 | $10.87 | $11.02 | $10.56 | $10.74 | $10.74 | 4,154,483 |
| 2019-08-01 | $11.13 | $11.53 | $10.72 | $10.94 | $10.94 | 10,764,548 |
| 2019-07-31 | $11.44 | $11.50 | $10.94 | $11.15 | $11.15 | 8,568,655 |
| 2019-07-30 | $11.18 | $11.49 | $11.09 | $11.46 | $11.46 | 5,110,945 |
| 2019-07-29 | $11.22 | $11.33 | $11.12 | $11.29 | $11.29 | 6,205,572 |
| 2019-07-26 | $10.60 | $11.33 | $10.50 | $11.26 | $11.26 | 14,480,307 |
| 2019-07-25 | $10.15 | $10.21 | $9.65 | $9.94 | $9.94 | 8,625,359 |
| 2019-07-24 | $10.07 | $10.33 | $10.05 | $10.31 | $10.31 | 4,913,072 |
| 2019-07-23 | $10.05 | $10.15 | $9.94 | $10.10 | $10.10 | 3,329,368 |
| 2019-07-22 | $9.85 | $10.02 | $9.83 | $9.98 | $9.98 | 5,088,406 |
| 2019-07-19 | $9.87 | $9.97 | $9.76 | $9.78 | $9.78 | 3,093,469 |
| 2019-07-18 | $9.73 | $9.91 | $9.61 | $9.85 | $9.85 | 4,849,042 |
| 2019-07-17 | $9.61 | $9.82 | $9.53 | $9.74 | $9.74 | 6,171,684 |
| 2019-07-16 | $9.72 | $9.78 | $9.63 | $9.65 | $9.65 | 3,307,655 |
| 2019-07-15 | $9.90 | $9.96 | $9.69 | $9.75 | $9.75 | 2,982,002 |
| 2019-07-12 | $9.61 | $9.92 | $9.61 | $9.90 | $9.90 | 3,351,132 |
| 2019-07-11 | $9.72 | $9.72 | $9.52 | $9.58 | $9.58 | 3,344,724 |
| 2019-07-10 | $9.75 | $9.80 | $9.66 | $9.71 | $9.71 | 2,831,582 |
| 2019-07-09 | $9.64 | $9.79 | $9.63 | $9.72 | $9.72 | 2,678,522 |
| 2019-07-08 | $9.65 | $9.86 | $9.64 | $9.71 | $9.71 | 3,670,155 |
| 2019-07-05 | $9.68 | $9.82 | $9.59 | $9.80 | $9.80 | 5,480,726 |
| 2019-07-03 | $9.59 | $9.84 | $9.56 | $9.78 | $9.78 | 3,528,757 |
| 2019-07-02 | $9.72 | $9.76 | $9.45 | $9.56 | $9.56 | 7,691,478 |
| 2019-07-01 | $10.00 | $10.04 | $9.75 | $9.77 | $9.77 | 7,777,668 |
| 2019-06-28 | $9.50 | $9.61 | $9.39 | $9.57 | $9.57 | 8,611,878 |
| 2019-06-27 | $9.51 | $9.58 | $9.41 | $9.44 | $9.44 | 5,073,256 |
| 2019-06-26 | $9.46 | $9.58 | $9.42 | $9.49 | $9.49 | 3,661,124 |
| 2019-06-25 | $9.40 | $9.53 | $9.24 | $9.31 | $9.31 | 7,095,053 |
| 2019-06-24 | $9.39 | $9.48 | $9.34 | $9.41 | $9.41 | 3,888,706 |
| 2019-06-21 | $9.50 | $9.51 | $9.36 | $9.43 | $9.43 | 4,344,326 |
| 2019-06-20 | $9.52 | $9.68 | $9.45 | $9.55 | $9.55 | 4,859,465 |
| 2019-06-19 | $9.20 | $9.51 | $9.20 | $9.34 | $9.34 | 6,306,148 |
| 2019-06-18 | $8.97 | $9.31 | $8.97 | $9.12 | $9.12 | 7,746,863 |
| 2019-06-17 | $9.05 | $9.06 | $8.88 | $8.89 | $8.89 | 8,067,862 |
| 2019-06-14 | $9.31 | $9.35 | $9.01 | $9.04 | $9.04 | 7,101,708 |
| 2019-06-13 | $9.44 | $9.51 | $9.34 | $9.42 | $9.42 | 6,528,469 |
| 2019-06-12 | $9.51 | $9.56 | $9.34 | $9.41 | $9.41 | 4,799,091 |
| 2019-06-11 | $9.76 | $9.82 | $9.47 | $9.60 | $9.60 | 4,951,004 |
| 2019-06-10 | $9.59 | $9.81 | $9.52 | $9.65 | $9.65 | 5,195,898 |
| 2019-06-07 | $9.66 | $9.79 | $9.49 | $9.51 | $9.51 | 7,715,123 |
| 2019-06-06 | $9.86 | $9.86 | $9.45 | $9.63 | $9.63 | 9,579,829 |
| 2019-06-05 | $9.64 | $9.64 | $9.20 | $9.35 | $9.35 | 10,374,205 |
| 2019-06-04 | $9.22 | $9.55 | $9.17 | $9.55 | $9.55 | 5,221,917 |
| 2019-06-03 | $8.92 | $9.27 | $8.82 | $9.05 | $9.05 | 5,233,374 |
| 2019-05-31 | $9.01 | $9.29 | $8.87 | $8.94 | $8.94 | 8,882,521 |
| 2019-05-30 | $9.25 | $9.41 | $9.20 | $9.28 | $9.28 | 5,605,952 |
| 2019-05-29 | $9.30 | $9.40 | $9.07 | $9.25 | $9.25 | 6,480,949 |
| 2019-05-28 | $9.30 | $9.35 | $9.12 | $9.23 | $9.23 | 8,936,360 |
| 2019-05-24 | $9.55 | $9.60 | $9.25 | $9.27 | $9.27 | 7,630,313 |
| 2019-05-23 | $9.57 | $9.58 | $9.37 | $9.47 | $9.47 | 5,973,977 |
| 2019-05-22 | $9.87 | $10.01 | $9.70 | $9.72 | $9.72 | 10,287,915 |
| 2019-05-21 | $9.96 | $10.21 | $9.92 | $9.96 | $9.96 | 9,869,741 |
| 2019-05-20 | $10.11 | $10.18 | $9.81 | $9.86 | $9.86 | 8,746,108 |
| 2019-05-17 | $10.33 | $10.57 | $10.30 | $10.31 | $10.31 | 4,511,179 |
| 2019-05-16 | $10.54 | $10.80 | $10.39 | $10.52 | $10.52 | 8,503,856 |
| 2019-05-15 | $10.32 | $10.80 | $10.22 | $10.61 | $10.61 | 8,643,431 |
| 2019-05-14 | $10.07 | $10.41 | $10.07 | $10.40 | $10.40 | 5,783,731 |
| 2019-05-13 | $10.19 | $10.27 | $9.95 | $9.98 | $9.98 | 8,161,304 |
| 2019-05-10 | $10.32 | $10.57 | $10.14 | $10.47 | $10.47 | 6,388,708 |
| 2019-05-09 | $10.39 | $10.53 | $9.94 | $10.40 | $10.40 | 11,489,368 |
| 2019-05-08 | $10.95 | $10.98 | $10.59 | $10.61 | $10.61 | 8,396,212 |
| 2019-05-07 | $11.07 | $11.17 | $10.84 | $10.96 | $10.96 | 8,850,069 |
| 2019-05-06 | $10.99 | $11.31 | $10.88 | $11.25 | $11.25 | 4,756,649 |
| 2019-05-03 | $11.40 | $11.41 | $11.24 | $11.31 | $11.31 | 5,124,314 |
| 2019-05-02 | $11.37 | $11.55 | $11.19 | $11.31 | $11.31 | 7,277,786 |
| 2019-05-01 | $11.48 | $12.54 | $11.35 | $11.43 | $11.43 | 11,163,471 |
| 2019-04-30 | $10.84 | $11.06 | $10.68 | $11.04 | $11.04 | 5,592,109 |
| 2019-04-29 | $10.68 | $11.00 | $10.64 | $10.80 | $10.80 | 5,402,917 |
| 2019-04-26 | $10.76 | $10.91 | $10.51 | $10.76 | $10.76 | 5,731,656 |
| 2019-04-25 | $11.22 | $11.27 | $10.77 | $10.78 | $10.78 | 10,270,614 |
| 2019-04-24 | $11.33 | $11.37 | $11.21 | $11.30 | $11.30 | 3,394,673 |
| 2019-04-23 | $11.10 | $11.44 | $11.09 | $11.36 | $11.36 | 5,738,644 |
| 2019-04-22 | $11.15 | $11.17 | $11.02 | $11.10 | $11.10 | 2,408,183 |
| 2019-04-18 | $11.18 | $11.34 | $11.08 | $11.21 | $11.21 | 5,685,974 |
| 2019-04-17 | $11.49 | $11.54 | $11.18 | $11.21 | $11.21 | 4,766,461 |
| 2019-04-16 | $11.29 | $11.49 | $11.25 | $11.47 | $11.47 | 5,329,295 |
| 2019-04-15 | $11.32 | $11.41 | $11.17 | $11.26 | $11.26 | 4,569,281 |
| 2019-04-12 | $11.29 | $11.42 | $11.21 | $11.38 | $11.38 | 4,279,774 |
| 2019-04-11 | $11.12 | $11.20 | $11.05 | $11.19 | $11.19 | 3,462,515 |
| 2019-04-10 | $10.87 | $11.09 | $10.82 | $11.08 | $11.08 | 4,360,502 |
| 2019-04-09 | $10.73 | $10.89 | $10.60 | $10.88 | $10.88 | 4,436,890 |
| 2019-04-08 | $10.90 | $10.93 | $10.75 | $10.81 | $10.81 | 3,043,149 |
| 2019-04-05 | $10.85 | $10.95 | $10.78 | $10.93 | $10.93 | 2,638,622 |
| 2019-04-04 | $10.54 | $10.86 | $10.50 | $10.84 | $10.84 | 4,778,850 |
| 2019-04-03 | $10.50 | $10.72 | $10.46 | $10.51 | $10.51 | 4,079,920 |
| 2019-04-02 | $10.35 | $10.53 | $10.28 | $10.41 | $10.41 | 5,633,621 |
| 2019-04-01 | $10.11 | $10.37 | $10.09 | $10.34 | $10.34 | 3,664,799 |
| 2019-03-29 | $9.85 | $10.10 | $9.84 | $10.00 | $10.00 | 4,590,588 |
| 2019-03-28 | $9.93 | $10.08 | $9.70 | $9.79 | $9.79 | 5,732,419 |
| 2019-03-27 | $10.03 | $10.13 | $9.82 | $9.90 | $9.90 | 5,409,939 |
| 2019-03-26 | $10.01 | $10.19 | $9.94 | $9.99 | $9.99 | 4,076,015 |
| 2019-03-25 | $10.19 | $10.26 | $9.92 | $9.98 | $9.98 | 6,569,815 |
| 2019-03-22 | $10.52 | $10.57 | $10.16 | $10.19 | $10.19 | 7,636,551 |
| 2019-03-21 | $10.37 | $10.64 | $10.37 | $10.59 | $10.59 | 3,225,199 |
| 2019-03-20 | $10.43 | $10.51 | $10.31 | $10.38 | $10.38 | 3,126,345 |
| 2019-03-19 | $10.35 | $10.56 | $10.35 | $10.48 | $10.48 | 4,380,349 |
| 2019-03-18 | $10.30 | $10.41 | $10.24 | $10.33 | $10.33 | 3,924,311 |
| 2019-03-15 | $10.00 | $10.48 | $9.99 | $10.31 | $10.31 | 9,370,624 |
| 2019-03-14 | $10.19 | $10.21 | $9.91 | $9.98 | $9.98 | 4,780,790 |
| 2019-03-13 | $10.12 | $10.31 | $10.12 | $10.14 | $10.14 | 3,722,610 |
| 2019-03-12 | $10.18 | $10.26 | $10.03 | $10.05 | $10.05 | 5,770,217 |
| 2019-03-11 | $9.99 | $10.19 | $9.99 | $10.14 | $10.14 | 5,018,958 |
| 2019-03-08 | $9.91 | $10.15 | $9.87 | $9.92 | $9.92 | 11,307,750 |
| 2019-03-07 | $10.21 | $10.27 | $10.00 | $10.04 | $10.04 | 5,368,820 |
| 2019-03-06 | $10.27 | $10.39 | $10.22 | $10.27 | $10.27 | 6,074,139 |
| 2019-03-05 | $10.42 | $10.49 | $10.28 | $10.30 | $10.30 | 4,665,821 |
| 2019-03-04 | $10.46 | $10.55 | $10.24 | $10.42 | $10.42 | 6,270,045 |
| 2019-03-01 | $10.58 | $10.64 | $10.41 | $10.42 | $10.42 | 5,575,243 |
| 2019-02-28 | $10.46 | $10.61 | $10.41 | $10.54 | $10.54 | 4,443,802 |
| 2019-02-27 | $10.65 | $10.72 | $10.46 | $10.55 | $10.55 | 4,030,080 |
| 2019-02-26 | $10.64 | $10.78 | $10.60 | $10.66 | $10.66 | 6,595,821 |
| 2019-02-25 | $10.69 | $10.80 | $10.64 | $10.66 | $10.66 | 4,949,838 |
| 2019-02-22 | $10.46 | $10.64 | $10.39 | $10.61 | $10.61 | 5,388,657 |
| 2019-02-21 | $10.39 | $10.61 | $10.39 | $10.40 | $10.40 | 8,394,426 |
| 2019-02-20 | $10.39 | $10.57 | $10.38 | $10.40 | $10.40 | 11,891,290 |
| 2019-02-19 | $10.24 | $10.40 | $10.12 | $10.40 | $10.40 | 5,066,570 |
| 2019-02-15 | $10.27 | $10.28 | $10.11 | $10.25 | $10.25 | 6,019,660 |
| 2019-02-14 | $10.20 | $10.28 | $10.12 | $10.23 | $10.23 | 4,152,520 |
| 2019-02-13 | $10.23 | $10.34 | $10.10 | $10.24 | $10.24 | 5,581,059 |
| 2019-02-12 | $10.25 | $10.37 | $10.11 | $10.21 | $10.21 | 9,833,716 |
| 2019-02-11 | $9.56 | $10.17 | $9.52 | $10.09 | $10.09 | 15,660,973 |
| 2019-02-08 | $9.61 | $9.77 | $9.49 | $9.63 | $9.63 | 4,658,279 |
| 2019-02-07 | $9.69 | $9.73 | $9.45 | $9.67 | $9.67 | 9,786,966 |
| 2019-02-06 | $9.41 | $9.77 | $9.36 | $9.73 | $9.73 | 18,257,874 |
| 2019-02-05 | $9.41 | $9.49 | $9.30 | $9.46 | $9.46 | 6,208,568 |
| 2019-02-04 | $9.44 | $9.53 | $9.28 | $9.42 | $9.42 | 7,301,818 |
| 2019-02-01 | $9.67 | $9.72 | $9.34 | $9.40 | $9.40 | 19,817,351 |
| 2019-01-31 | $10.55 | $10.57 | $9.47 | $9.62 | $9.62 | 17,408,245 |
| 2019-01-30 | $8.98 | $9.34 | $8.82 | $9.23 | $9.23 | 12,183,667 |
| 2019-01-29 | $9.07 | $9.23 | $8.78 | $8.87 | $8.87 | 7,491,183 |
| 2019-01-28 | $8.60 | $8.83 | $8.60 | $8.72 | $8.72 | 6,040,061 |
| 2019-01-25 | $8.67 | $8.84 | $8.55 | $8.78 | $8.78 | 5,674,730 |
| 2019-01-24 | $8.15 | $8.59 | $8.15 | $8.54 | $8.54 | 5,930,668 |
| 2019-01-23 | $8.25 | $8.33 | $7.99 | $8.14 | $8.14 | 8,182,902 |
| 2019-01-22 | $8.12 | $8.28 | $7.93 | $8.17 | $8.17 | 8,661,155 |
| 2019-01-18 | $8.00 | $8.18 | $7.95 | $8.14 | $8.14 | 9,169,593 |
| 2019-01-17 | $7.87 | $8.00 | $7.79 | $7.96 | $7.96 | 5,752,212 |
| 2019-01-16 | $7.90 | $8.05 | $7.90 | $7.93 | $7.93 | 3,741,880 |
| 2019-01-15 | $7.95 | $8.00 | $7.82 | $7.93 | $7.93 | 7,487,325 |
| 2019-01-14 | $8.01 | $8.02 | $7.86 | $7.96 | $7.96 | 4,449,762 |
| 2019-01-11 | $7.96 | $8.11 | $7.89 | $8.04 | $8.04 | 6,531,485 |
| 2019-01-10 | $8.00 | $8.08 | $7.91 | $7.98 | $7.98 | 10,357,458 |
| 2019-01-09 | $7.85 | $8.12 | $7.71 | $8.02 | $8.02 | 10,401,332 |
| 2019-01-08 | $8.01 | $8.14 | $7.76 | $7.79 | $7.79 | 11,415,350 |
| 2019-01-07 | $7.85 | $8.05 | $7.75 | $7.94 | $7.94 | 3,664,796 |
| 2019-01-04 | $7.61 | $7.90 | $7.61 | $7.81 | $7.81 | 5,098,682 |
| 2019-01-03 | $7.79 | $7.80 | $7.35 | $7.52 | $7.52 | 7,400,054 |
| 2019-01-02 | $7.32 | $7.98 | $7.32 | $7.89 | $7.89 | 9,310,882 |
| 2018-12-31 | $7.63 | $7.72 | $7.40 | $7.61 | $7.61 | 5,563,838 |
| 2018-12-28 | $7.69 | $7.78 | $7.47 | $7.62 | $7.62 | 4,639,786 |
| 2018-12-27 | $7.50 | $7.69 | $7.39 | $7.68 | $7.68 | 7,738,646 |
| 2018-12-26 | $7.35 | $7.59 | $7.17 | $7.58 | $7.58 | 5,124,084 |
| 2018-12-24 | $7.34 | $7.51 | $7.16 | $7.31 | $7.31 | 2,605,385 |
| 2018-12-21 | $7.51 | $7.63 | $7.32 | $7.44 | $7.44 | 10,005,737 |
| 2018-12-20 | $7.43 | $7.58 | $7.35 | $7.49 | $7.49 | 5,831,410 |
| 2018-12-19 | $7.65 | $7.85 | $7.43 | $7.47 | $7.47 | 7,599,213 |
| 2018-12-18 | $7.71 | $7.84 | $7.48 | $7.61 | $7.61 | 11,623,487 |
| 2018-12-17 | $7.68 | $7.94 | $7.47 | $7.63 | $7.63 | 10,304,723 |
| 2018-12-14 | $7.75 | $7.95 | $7.72 | $7.73 | $7.73 | 6,278,343 |
| 2018-12-13 | $8.17 | $8.23 | $7.76 | $7.86 | $7.86 | 6,287,476 |
| 2018-12-12 | $8.31 | $8.42 | $8.18 | $8.18 | $8.18 | 4,535,804 |
| 2018-12-11 | $8.40 | $8.47 | $8.03 | $8.07 | $8.07 | 7,061,301 |
| 2018-12-10 | $8.42 | $8.52 | $8.09 | $8.21 | $8.21 | 7,613,289 |
| 2018-12-07 | $8.40 | $8.53 | $8.16 | $8.41 | $8.41 | 9,726,628 |
| 2018-12-06 | $8.34 | $8.48 | $8.20 | $8.47 | $8.47 | 5,366,571 |
| 2018-12-04 | $8.78 | $8.91 | $8.39 | $8.42 | $8.42 | 7,173,936 |
| 2018-12-03 | $8.83 | $8.98 | $8.68 | $8.87 | $8.87 | 6,214,848 |
| 2018-11-30 | $8.48 | $8.76 | $8.48 | $8.75 | $8.75 | 6,831,913 |
| 2018-11-29 | $8.59 | $8.69 | $8.41 | $8.55 | $8.55 | 4,592,125 |
| 2018-11-28 | $8.55 | $8.66 | $8.23 | $8.63 | $8.63 | 7,189,010 |
| 2018-11-27 | $8.28 | $8.51 | $8.22 | $8.50 | $8.50 | 10,052,119 |
| 2018-11-26 | $8.34 | $8.40 | $8.16 | $8.40 | $8.40 | 7,257,335 |
| 2018-11-23 | $7.98 | $8.32 | $7.98 | $8.25 | $8.25 | 2,345,482 |
| 2018-11-21 | $8.10 | $8.22 | $8.04 | $8.13 | $8.13 | 5,152,874 |
| 2018-11-20 | $7.90 | $8.12 | $7.86 | $8.05 | $8.05 | 10,880,714 |
| 2018-11-19 | $8.25 | $8.28 | $7.89 | $8.06 | $8.06 | 11,527,702 |
| 2018-11-16 | $8.15 | $8.36 | $8.01 | $8.25 | $8.25 | 7,766,644 |
| 2018-11-15 | $7.87 | $8.28 | $7.85 | $8.18 | $8.18 | 8,331,204 |
| 2018-11-14 | $7.90 | $8.12 | $7.82 | $7.96 | $7.96 | 12,816,004 |
| 2018-11-13 | $7.90 | $8.27 | $7.75 | $7.81 | $7.81 | 14,897,523 |
| 2018-11-12 | $8.22 | $8.24 | $7.92 | $7.93 | $7.93 | 9,162,130 |
| 2018-11-09 | $8.42 | $8.50 | $8.11 | $8.22 | $8.22 | 14,938,399 |
| 2018-11-08 | $8.76 | $8.88 | $8.55 | $8.57 | $8.57 | 7,088,829 |
| 2018-11-07 | $8.58 | $8.74 | $8.26 | $8.72 | $8.72 | 6,775,977 |
| 2018-11-06 | $8.57 | $8.81 | $8.51 | $8.56 | $8.56 | 6,906,834 |
| 2018-11-05 | $8.66 | $8.76 | $8.47 | $8.58 | $8.58 | 6,573,948 |
| 2018-11-02 | $8.73 | $8.75 | $8.32 | $8.68 | $8.68 | 10,041,739 |
| 2018-11-01 | $7.88 | $8.67 | $7.88 | $8.59 | $8.59 | 14,021,404 |
| 2018-10-31 | $7.72 | $8.03 | $7.70 | $7.86 | $7.86 | 15,706,789 |
| 2018-10-30 | $6.89 | $7.70 | $6.89 | $7.70 | $7.70 | 17,427,444 |
| 2018-10-29 | $7.32 | $7.46 | $6.74 | $6.94 | $6.94 | 31,171,241 |
| 2018-10-26 | $7.58 | $8.02 | $7.04 | $7.09 | $7.09 | 70,533,922 |
| 2018-10-25 | $11.01 | $11.12 | $10.90 | $10.91 | $10.91 | 7,582,485 |
| 2018-10-24 | $11.57 | $11.66 | $10.88 | $10.90 | $10.90 | 5,252,952 |
| 2018-10-23 | $11.57 | $11.76 | $11.30 | $11.59 | $11.59 | 9,855,231 |
| 2018-10-22 | $11.93 | $12.00 | $11.72 | $11.74 | $11.74 | 7,625,875 |
| 2018-10-19 | $12.03 | $12.12 | $11.78 | $11.87 | $11.87 | 3,857,405 |
| 2018-10-18 | $12.17 | $12.24 | $11.95 | $11.97 | $11.97 | 3,777,915 |
| 2018-10-17 | $12.36 | $12.50 | $12.22 | $12.33 | $12.33 | 3,558,772 |
| 2018-10-16 | $12.07 | $12.45 | $12.00 | $12.41 | $12.41 | 2,884,505 |
| 2018-10-15 | $12.00 | $12.09 | $11.77 | $11.95 | $11.95 | 5,972,367 |
| 2018-10-12 | $11.93 | $12.03 | $11.69 | $11.98 | $11.98 | 6,206,646 |
| 2018-10-11 | $11.71 | $11.99 | $11.70 | $11.79 | $11.79 | 4,143,318 |
| 2018-10-10 | $12.11 | $12.25 | $11.78 | $11.81 | $11.81 | 6,431,744 |
| 2018-10-09 | $12.17 | $12.25 | $12.02 | $12.17 | $12.17 | 5,150,852 |
| 2018-10-08 | $12.34 | $12.38 | $12.16 | $12.23 | $12.23 | 5,466,942 |
| 2018-10-05 | $12.60 | $12.79 | $12.18 | $12.42 | $12.42 | 6,604,926 |
| 2018-10-04 | $12.88 | $12.89 | $12.60 | $12.64 | $12.64 | 3,352,385 |
| 2018-10-03 | $12.92 | $12.97 | $12.79 | $12.84 | $12.84 | 5,052,928 |
| 2018-10-02 | $12.79 | $13.01 | $12.76 | $12.91 | $12.91 | 2,473,430 |
| 2018-10-01 | $13.19 | $13.21 | $12.87 | $12.91 | $12.91 | 3,808,464 |
| 2018-09-28 | $12.86 | $13.23 | $12.74 | $13.12 | $13.12 | 6,746,365 |
| 2018-09-27 | $13.01 | $13.10 | $12.90 | $12.92 | $12.92 | 2,799,313 |
| 2018-09-26 | $13.08 | $13.13 | $12.95 | $12.96 | $12.96 | 5,219,783 |
| 2018-09-25 | $13.32 | $13.39 | $12.94 | $13.06 | $13.06 | 6,862,373 |
| 2018-09-24 | $13.29 | $13.32 | $13.13 | $13.31 | $13.31 | 2,824,087 |
| 2018-09-21 | $13.24 | $13.44 | $13.24 | $13.35 | $13.35 | 3,158,343 |
| 2018-09-20 | $13.38 | $13.44 | $13.26 | $13.38 | $13.38 | 2,032,218 |
| 2018-09-19 | $13.05 | $13.54 | $13.02 | $13.33 | $13.33 | 7,023,681 |
| 2018-09-18 | $13.04 | $13.07 | $12.81 | $13.02 | $13.02 | 2,653,710 |
| 2018-09-17 | $13.00 | $13.25 | $12.97 | $12.98 | $12.98 | 3,557,725 |
| 2018-09-14 | $12.92 | $12.94 | $12.80 | $12.90 | $12.90 | 13,796,251 |
| 2018-09-13 | $13.21 | $13.31 | $12.93 | $12.94 | $12.94 | 5,862,670 |
| 2018-09-12 | $12.90 | $13.21 | $12.84 | $13.19 | $13.19 | 6,034,065 |
| 2018-09-11 | $13.00 | $13.06 | $12.78 | $12.96 | $12.96 | 3,888,216 |
| 2018-09-10 | $13.22 | $13.22 | $13.02 | $13.02 | $13.02 | 3,798,124 |
| 2018-09-07 | $13.14 | $13.26 | $13.08 | $13.13 | $13.13 | 5,170,857 |
| 2018-09-06 | $13.53 | $13.66 | $13.21 | $13.23 | $13.23 | 6,693,818 |
| 2018-09-05 | $13.79 | $13.81 | $13.58 | $13.60 | $13.60 | 2,520,575 |
| 2018-09-04 | $13.75 | $13.82 | $13.53 | $13.78 | $13.78 | 3,031,043 |
| 2018-08-31 | $13.79 | $13.94 | $13.71 | $13.79 | $13.79 | 2,910,392 |
| 2018-08-30 | $13.84 | $13.88 | $13.70 | $13.76 | $13.76 | 2,229,164 |
| 2018-08-29 | $13.91 | $14.01 | $13.85 | $13.90 | $13.90 | 2,521,861 |
| 2018-08-28 | $13.95 | $14.06 | $13.86 | $13.90 | $13.90 | 4,469,864 |
| 2018-08-27 | $13.98 | $14.18 | $13.91 | $13.93 | $13.93 | 3,605,319 |
| 2018-08-24 | $13.86 | $13.94 | $13.75 | $13.90 | $13.90 | 1,897,657 |
| 2018-08-23 | $14.03 | $14.09 | $13.81 | $13.85 | $13.85 | 1,893,858 |
| 2018-08-22 | $13.99 | $14.14 | $13.85 | $14.07 | $14.07 | 3,436,796 |
| 2018-08-21 | $13.67 | $13.87 | $13.65 | $13.80 | $13.80 | 1,672,399 |
| 2018-08-20 | $13.54 | $13.75 | $13.53 | $13.63 | $13.63 | 8,847,195 |
| 2018-08-17 | $13.34 | $13.71 | $13.30 | $13.57 | $13.57 | 3,684,052 |
| 2018-08-16 | $13.48 | $13.51 | $13.30 | $13.34 | $13.34 | 2,384,751 |
| 2018-08-15 | $13.55 | $13.58 | $13.31 | $13.37 | $13.37 | 2,554,403 |
| 2018-08-14 | $13.56 | $13.74 | $13.56 | $13.59 | $13.59 | 2,054,513 |
| 2018-08-13 | $13.72 | $13.81 | $13.56 | $13.60 | $13.60 | 2,659,129 |
| 2018-08-10 | $13.80 | $13.86 | $13.69 | $13.73 | $13.73 | 4,943,600 |
| 2018-08-09 | $14.15 | $14.22 | $13.88 | $13.92 | $13.92 | 3,534,583 |
| 2018-08-08 | $14.22 | $14.33 | $14.15 | $14.17 | $14.17 | 2,820,689 |
| 2018-08-07 | $14.14 | $14.28 | $14.14 | $14.18 | $14.18 | 3,482,846 |
| 2018-08-06 | $14.07 | $14.20 | $14.05 | $14.14 | $14.14 | 3,001,000 |
| 2018-08-03 | $13.95 | $14.33 | $13.91 | $14.07 | $14.07 | 10,527,375 |
| 2018-08-02 | $13.87 | $14.01 | $13.77 | $13.91 | $13.91 | 5,611,250 |
| 2018-08-01 | $13.90 | $14.19 | $13.80 | $14.01 | $14.01 | 7,312,415 |
| 2018-07-31 | $14.01 | $14.08 | $13.82 | $13.96 | $13.96 | 8,233,888 |
| 2018-07-30 | $14.06 | $14.16 | $13.70 | $13.98 | $13.98 | 7,500,788 |
| 2018-07-27 | $15.36 | $15.38 | $14.04 | $14.09 | $14.09 | 10,143,639 |
| 2018-07-26 | $14.90 | $15.05 | $14.81 | $14.93 | $14.93 | 7,926,246 |
| 2018-07-25 | $14.91 | $15.04 | $14.79 | $14.99 | $14.99 | 2,988,598 |
| 2018-07-24 | $15.19 | $15.35 | $14.91 | $14.97 | $14.97 | 2,794,896 |
| 2018-07-23 | $15.02 | $15.28 | $14.83 | $15.18 | $15.18 | 6,000,428 |
| 2018-07-20 | $15.22 | $15.30 | $14.95 | $15.10 | $15.10 | 3,874,837 |
| 2018-07-19 | $15.02 | $15.33 | $15.01 | $15.25 | $15.25 | 3,754,845 |
| 2018-07-18 | $15.04 | $15.15 | $15.01 | $15.11 | $15.11 | 3,161,827 |
| 2018-07-17 | $14.82 | $15.04 | $14.73 | $15.01 | $15.01 | 5,435,973 |
| 2018-07-16 | $14.71 | $14.86 | $14.65 | $14.80 | $14.80 | 2,661,232 |
| 2018-07-13 | $14.82 | $14.92 | $14.69 | $14.81 | $14.81 | 4,361,342 |
| 2018-07-12 | $14.39 | $14.78 | $14.35 | $14.69 | $14.69 | 12,172,214 |
| 2018-07-11 | $14.56 | $14.56 | $14.27 | $14.34 | $14.34 | 1,844,918 |
| 2018-07-10 | $14.64 | $14.81 | $14.45 | $14.67 | $14.67 | 2,042,235 |
| 2018-07-09 | $14.35 | $14.69 | $14.32 | $14.68 | $14.68 | 2,531,562 |
| 2018-07-06 | $14.20 | $14.37 | $14.01 | $14.32 | $14.32 | 2,457,942 |
| 2018-07-05 | $13.78 | $14.25 | $13.74 | $14.21 | $14.21 | 2,876,633 |
| 2018-07-03 | $14.00 | $14.09 | $13.78 | $13.79 | $13.79 | 2,111,574 |
| 2018-07-02 | $13.97 | $13.98 | $13.66 | $13.93 | $13.93 | 4,349,330 |
| 2018-06-29 | $13.92 | $14.40 | $13.92 | $14.11 | $14.11 | 4,234,013 |
| 2018-06-28 | $14.06 | $14.10 | $13.82 | $13.94 | $13.94 | 4,546,752 |
| 2018-06-27 | $14.35 | $14.48 | $14.14 | $14.15 | $14.15 | 4,908,778 |
| 2018-06-26 | $14.08 | $14.39 | $14.02 | $14.31 | $14.31 | 2,920,754 |
| 2018-06-25 | $14.39 | $14.46 | $13.91 | $14.01 | $14.01 | 3,125,136 |
| 2018-06-22 | $14.50 | $14.55 | $14.35 | $14.53 | $14.53 | 3,652,955 |
| 2018-06-21 | $14.27 | $14.58 | $14.26 | $14.50 | $14.50 | 7,766,719 |
| 2018-06-20 | $14.25 | $14.41 | $14.18 | $14.32 | $14.32 | 3,811,926 |
| 2018-06-19 | $14.14 | $14.34 | $14.00 | $14.20 | $14.20 | 3,543,922 |
| 2018-06-18 | $14.23 | $14.55 | $14.11 | $14.35 | $14.35 | 4,186,342 |
| 2018-06-15 | $14.10 | $14.73 | $13.99 | $14.37 | $14.37 | 8,833,547 |
| 2018-06-14 | $14.15 | $14.19 | $14.00 | $14.01 | $14.01 | 2,279,273 |
| 2018-06-13 | $14.09 | $14.33 | $13.98 | $14.11 | $14.11 | 2,430,072 |
| 2018-06-12 | $14.18 | $14.25 | $13.96 | $14.06 | $14.06 | 4,141,920 |
| 2018-06-11 | $14.06 | $14.20 | $13.97 | $14.17 | $14.17 | 2,525,621 |
| 2018-06-08 | $14.05 | $14.15 | $14.01 | $14.07 | $14.07 | 2,339,769 |
| 2018-06-07 | $14.23 | $14.35 | $14.09 | $14.15 | $14.15 | 3,418,875 |
| 2018-06-06 | $14.20 | $14.28 | $14.02 | $14.23 | $14.23 | 4,437,690 |
| 2018-06-05 | $13.87 | $14.25 | $13.83 | $14.20 | $14.20 | 8,979,838 |
| 2018-06-04 | $13.96 | $13.99 | $13.82 | $13.88 | $13.88 | 6,736,106 |
| 2018-06-01 | $14.03 | $14.14 | $13.93 | $13.95 | $13.95 | 4,005,664 |
| 2018-05-31 | $14.05 | $14.18 | $13.87 | $13.89 | $13.89 | 5,071,971 |
| 2018-05-30 | $14.15 | $14.28 | $14.03 | $14.11 | $14.11 | 4,083,000 |
| 2018-05-29 | $13.95 | $14.15 | $13.81 | $14.11 | $14.11 | 3,860,657 |
| 2018-05-25 | $13.88 | $14.07 | $13.73 | $13.99 | $13.99 | 5,425,380 |
| 2018-05-24 | $14.03 | $14.08 | $13.91 | $13.92 | $13.92 | 5,239,391 |
| 2018-05-23 | $14.16 | $14.25 | $14.02 | $14.05 | $14.05 | 3,519,969 |
| 2018-05-22 | $14.38 | $14.43 | $14.28 | $14.29 | $14.29 | 2,038,194 |
| 2018-05-21 | $14.50 | $14.52 | $14.33 | $14.36 | $14.36 | 2,282,335 |
| 2018-05-18 | $14.35 | $14.47 | $14.31 | $14.35 | $14.35 | 3,910,103 |
| 2018-05-17 | $14.46 | $14.57 | $14.37 | $14.41 | $14.41 | 6,708,393 |
| 2018-05-16 | $14.38 | $14.67 | $14.38 | $14.47 | $14.47 | 5,176,914 |
| 2018-05-15 | $14.65 | $14.73 | $14.37 | $14.37 | $14.37 | 3,132,428 |
| 2018-05-14 | $14.79 | $14.90 | $14.67 | $14.69 | $14.69 | 3,246,687 |
| 2018-05-11 | $14.66 | $14.88 | $14.62 | $14.80 | $14.80 | 7,472,435 |
| 2018-05-10 | $14.42 | $14.60 | $14.27 | $14.55 | $14.55 | 4,073,488 |
| 2018-05-09 | $14.31 | $14.43 | $14.19 | $14.34 | $14.34 | 3,901,867 |
| 2018-05-08 | $14.18 | $14.29 | $14.08 | $14.27 | $14.27 | 4,831,733 |
| 2018-05-07 | $14.18 | $14.19 | $13.93 | $14.08 | $14.08 | 4,948,594 |
| 2018-05-04 | $13.95 | $14.19 | $13.87 | $14.11 | $14.11 | 4,963,605 |
| 2018-05-03 | $13.71 | $14.08 | $13.67 | $13.99 | $13.99 | 7,333,479 |
| 2018-05-02 | $13.68 | $13.86 | $13.52 | $13.70 | $13.70 | 8,817,254 |
| 2018-05-01 | $12.99 | $13.74 | $12.99 | $13.69 | $13.69 | 10,705,893 |
| 2018-04-30 | $13.02 | $13.79 | $12.96 | $13.00 | $13.00 | 20,266,369 |
| 2018-04-27 | $13.44 | $14.98 | $12.93 | $13.03 | $13.03 | 35,786,262 |
| 2018-04-26 | $16.70 | $16.84 | $16.55 | $16.64 | $16.64 | 9,540,110 |
| 2018-04-25 | $16.72 | $16.79 | $16.54 | $16.59 | $16.59 | 3,861,965 |
| 2018-04-24 | $17.28 | $17.33 | $16.65 | $16.76 | $16.76 | 5,465,753 |
| 2018-04-23 | $17.19 | $17.19 | $16.82 | $17.03 | $17.03 | 4,173,061 |
| 2018-04-20 | $17.30 | $17.39 | $17.07 | $17.22 | $17.22 | 4,280,062 |
| 2018-04-19 | $17.29 | $17.44 | $17.09 | $17.17 | $17.17 | 2,250,661 |
| 2018-04-18 | $17.26 | $17.50 | $17.20 | $17.46 | $17.46 | 4,063,478 |
| 2018-04-17 | $17.24 | $17.34 | $17.10 | $17.23 | $17.23 | 4,626,486 |
| 2018-04-16 | $17.03 | $17.07 | $16.79 | $17.03 | $17.03 | 3,716,465 |
| 2018-04-13 | $16.80 | $17.02 | $16.75 | $16.87 | $16.87 | 3,862,587 |
| 2018-04-12 | $16.59 | $16.78 | $16.55 | $16.74 | $16.74 | 2,058,798 |
| 2018-04-11 | $16.34 | $16.58 | $16.31 | $16.46 | $16.46 | 2,504,542 |
| 2018-04-10 | $16.33 | $16.51 | $16.28 | $16.45 | $16.45 | 2,609,489 |
| 2018-04-09 | $16.14 | $16.36 | $16.04 | $16.04 | $16.04 | 2,075,630 |
| 2018-04-06 | $16.22 | $16.40 | $15.90 | $15.99 | $15.99 | 1,696,278 |
| 2018-04-05 | $16.48 | $16.57 | $16.33 | $16.39 | $16.39 | 2,845,327 |
| 2018-04-04 | $16.21 | $16.47 | $16.07 | $16.42 | $16.42 | 3,594,243 |
| 2018-04-03 | $16.00 | $16.43 | $16.00 | $16.41 | $16.41 | 5,854,651 |
| 2018-04-02 | $16.16 | $16.31 | $15.89 | $15.99 | $15.99 | 4,329,914 |
| 2018-03-29 | $16.41 | $16.49 | $16.26 | $16.33 | $16.33 | 7,071,723 |
| 2018-03-28 | $16.64 | $16.65 | $16.19 | $16.31 | $16.31 | 3,131,570 |
| 2018-03-27 | $17.31 | $17.31 | $16.60 | $16.66 | $16.66 | 4,011,396 |
| 2018-03-26 | $16.91 | $16.99 | $16.48 | $16.98 | $16.98 | 5,606,755 |
| 2018-03-23 | $17.36 | $17.43 | $16.66 | $16.66 | $16.66 | 3,714,341 |
| 2018-03-22 | $17.83 | $17.83 | $17.38 | $17.40 | $17.40 | 4,642,725 |
| 2018-03-21 | $17.84 | $18.16 | $17.72 | $17.94 | $17.94 | 6,710,012 |
| 2018-03-20 | $17.90 | $17.94 | $17.65 | $17.83 | $17.83 | 5,381,119 |
| 2018-03-19 | $18.17 | $18.25 | $17.71 | $17.87 | $17.87 | 4,332,880 |
| 2018-03-16 | $18.19 | $18.40 | $18.17 | $18.33 | $18.33 | 2,766,553 |
| 2018-03-15 | $18.45 | $18.49 | $18.08 | $18.18 | $18.18 | 4,835,556 |
| 2018-03-14 | $18.94 | $19.00 | $18.33 | $18.39 | $18.39 | 7,791,547 |
| 2018-03-13 | $18.93 | $19.00 | $18.74 | $18.80 | $18.80 | 2,690,393 |
| 2018-03-12 | $19.00 | $19.09 | $18.73 | $18.92 | $18.92 | 3,692,062 |
| 2018-03-09 | $18.75 | $18.96 | $18.61 | $18.93 | $18.93 | 3,884,951 |
| 2018-03-08 | $18.68 | $18.73 | $18.42 | $18.63 | $18.63 | 5,840,301 |
| 2018-03-07 | $18.22 | $18.63 | $18.16 | $18.55 | $18.55 | 8,988,506 |
| 2018-03-06 | $18.29 | $18.39 | $18.13 | $18.30 | $18.30 | 2,529,933 |
| 2018-03-05 | $18.09 | $18.23 | $17.89 | $18.12 | $18.12 | 4,182,060 |
| 2018-03-02 | $17.68 | $18.27 | $17.60 | $18.26 | $18.26 | 3,049,898 |
| 2018-03-01 | $18.02 | $18.28 | $17.84 | $17.89 | $17.89 | 3,949,802 |
| 2018-02-28 | $18.12 | $18.19 | $17.96 | $18.10 | $18.10 | 4,385,781 |
| 2018-02-27 | $18.19 | $18.42 | $18.01 | $18.02 | $18.02 | 4,086,215 |
| 2018-02-26 | $17.99 | $18.27 | $17.91 | $18.21 | $18.21 | 2,622,694 |
| 2018-02-23 | $17.69 | $17.97 | $17.69 | $17.96 | $17.96 | 2,183,550 |
| 2018-02-22 | $17.90 | $17.95 | $17.62 | $17.66 | $17.66 | 3,025,570 |
| 2018-02-21 | $17.92 | $17.98 | $17.67 | $17.79 | $17.79 | 4,893,779 |
| 2018-02-20 | $17.69 | $18.10 | $17.51 | $17.91 | $17.91 | 3,996,161 |
| 2018-02-16 | $17.73 | $18.06 | $17.65 | $17.84 | $17.84 | 4,037,594 |
| 2018-02-15 | $17.26 | $17.83 | $17.17 | $17.82 | $17.82 | 7,844,166 |
| 2018-02-14 | $16.82 | $17.13 | $16.82 | $17.08 | $17.08 | 2,941,899 |
| 2018-02-13 | $16.91 | $16.98 | $16.78 | $16.92 | $16.92 | 1,937,545 |
| 2018-02-12 | $16.86 | $17.12 | $16.67 | $17.02 | $17.02 | 4,102,181 |
| 2018-02-09 | $16.93 | $16.96 | $16.28 | $16.73 | $16.73 | 5,137,459 |
| 2018-02-08 | $17.38 | $17.49 | $16.69 | $16.69 | $16.69 | 3,795,549 |
| 2018-02-07 | $17.22 | $17.70 | $17.12 | $17.35 | $17.35 | 4,163,298 |
| 2018-02-06 | $16.83 | $17.34 | $16.62 | $17.31 | $17.31 | 6,192,215 |
| 2018-02-05 | $17.55 | $17.71 | $17.01 | $17.01 | $17.01 | 5,485,812 |
| 2018-02-02 | $18.00 | $18.04 | $17.71 | $17.78 | $17.78 | 4,359,357 |
| 2018-02-01 | $18.02 | $18.17 | $17.85 | $18.15 | $18.15 | 4,263,506 |
| 2018-01-31 | $18.34 | $18.43 | $17.94 | $18.01 | $18.01 | 6,818,444 |
| 2018-01-30 | $18.69 | $18.72 | $18.17 | $18.25 | $18.25 | 7,110,129 |
| 2018-01-29 | $19.35 | $19.52 | $18.52 | $18.86 | $18.86 | 10,603,700 |
| 2018-01-26 | $19.52 | $19.53 | $18.76 | $19.35 | $19.35 | 6,042,421 |
| 2018-01-25 | $19.11 | $19.25 | $18.80 | $18.81 | $18.81 | 4,812,865 |
| 2018-01-24 | $19.13 | $19.25 | $18.86 | $18.95 | $18.95 | 3,576,577 |
| 2018-01-23 | $19.45 | $19.49 | $19.02 | $19.10 | $19.10 | 7,040,189 |
| 2018-01-22 | $19.33 | $19.50 | $19.07 | $19.44 | $19.44 | 6,087,313 |
| 2018-01-19 | $19.66 | $19.69 | $19.47 | $19.61 | $19.61 | 2,950,414 |
| 2018-01-18 | $19.40 | $19.71 | $19.37 | $19.61 | $19.61 | 3,741,873 |
| 2018-01-17 | $19.15 | $19.48 | $19.10 | $19.44 | $19.44 | 3,261,157 |
| 2018-01-16 | $19.19 | $19.31 | $18.87 | $19.02 | $19.02 | 2,164,306 |
| 2018-01-12 | $18.83 | $19.28 | $18.77 | $19.14 | $19.14 | 2,857,081 |
| 2018-01-11 | $18.69 | $18.80 | $18.56 | $18.76 | $18.76 | 3,262,311 |
| 2018-01-10 | $18.63 | $18.75 | $18.48 | $18.64 | $18.64 | 3,506,876 |
| 2018-01-09 | $18.69 | $18.88 | $18.62 | $18.69 | $18.69 | 3,256,555 |
| 2018-01-08 | $18.49 | $18.65 | $18.30 | $18.60 | $18.60 | 2,268,233 |
| 2018-01-05 | $18.57 | $18.67 | $18.43 | $18.54 | $18.54 | 2,791,027 |
| 2018-01-04 | $18.42 | $18.76 | $18.39 | $18.52 | $18.52 | 7,928,183 |
| 2018-01-03 | $18.23 | $18.47 | $18.19 | $18.41 | $18.41 | 2,152,786 |
| 2018-01-02 | $18.15 | $18.25 | $17.94 | $18.23 | $18.23 | 2,623,500 |
| 2017-12-29 | $18.08 | $18.14 | $17.82 | $17.99 | $17.99 | 1,300,965 |
| 2017-12-28 | $17.92 | $18.16 | $17.83 | $18.08 | $18.08 | 1,571,640 |
| 2017-12-27 | $17.77 | $17.89 | $17.65 | $17.81 | $17.81 | 1,575,515 |
| 2017-12-26 | $17.85 | $17.85 | $17.62 | $17.70 | $17.70 | 1,971,399 |
| 2017-12-22 | $18.23 | $18.32 | $17.92 | $17.97 | $17.97 | 2,705,398 |
| 2017-12-21 | $18.56 | $18.61 | $18.16 | $18.18 | $18.18 | 2,711,340 |
| 2017-12-20 | $18.55 | $18.65 | $18.41 | $18.48 | $18.48 | 2,265,173 |
| 2017-12-19 | $18.17 | $18.61 | $18.10 | $18.50 | $18.50 | 3,826,251 |
| 2017-12-18 | $18.06 | $18.22 | $17.95 | $17.97 | $17.97 | 2,374,193 |
| 2017-12-15 | $17.83 | $18.08 | $17.81 | $17.98 | $17.98 | 2,632,905 |
| 2017-12-14 | $17.84 | $17.99 | $17.76 | $17.83 | $17.83 | 1,398,529 |
| 2017-12-13 | $18.19 | $18.23 | $17.80 | $17.87 | $17.87 | 2,245,877 |
| 2017-12-12 | $18.06 | $18.24 | $17.97 | $18.15 | $18.15 | 2,440,892 |
| 2017-12-11 | $17.89 | $18.09 | $17.83 | $18.07 | $18.07 | 1,956,891 |
| 2017-12-08 | $17.84 | $18.01 | $17.77 | $17.84 | $17.84 | 1,704,735 |
| 2017-12-07 | $17.71 | $17.88 | $17.66 | $17.75 | $17.75 | 1,880,056 |
| 2017-12-06 | $17.99 | $18.06 | $17.68 | $17.71 | $17.71 | 2,221,603 |
| 2017-12-05 | $18.04 | $18.24 | $17.98 | $18.08 | $18.08 | 4,332,143 |
| 2017-12-04 | $18.08 | $18.18 | $17.93 | $18.04 | $18.04 | 4,271,419 |
| 2017-12-01 | $18.06 | $18.42 | $17.38 | $18.01 | $18.01 | 4,862,043 |
| 2017-11-30 | $18.15 | $18.23 | $17.97 | $18.07 | $18.07 | 3,884,829 |
| 2017-11-29 | $18.62 | $18.66 | $18.03 | $18.11 | $18.11 | 3,226,742 |
| 2017-11-28 | $18.65 | $18.81 | $18.54 | $18.65 | $18.65 | 2,553,432 |
| 2017-11-27 | $19.09 | $19.09 | $18.62 | $18.65 | $18.65 | 1,931,965 |
| 2017-11-24 | $18.82 | $19.11 | $18.80 | $19.09 | $19.09 | 1,176,016 |
| 2017-11-22 | $18.97 | $18.97 | $18.70 | $18.79 | $18.79 | 1,238,816 |
| 2017-11-21 | $18.84 | $19.02 | $18.72 | $18.97 | $18.97 | 2,685,324 |
| 2017-11-20 | $18.61 | $18.72 | $18.36 | $18.72 | $18.72 | 2,302,401 |
| 2017-11-17 | $18.41 | $18.74 | $18.40 | $18.57 | $18.57 | 2,895,977 |
| 2017-11-16 | $18.37 | $18.61 | $18.29 | $18.42 | $18.42 | 6,111,413 |
| 2017-11-15 | $18.16 | $18.32 | $18.11 | $18.24 | $18.24 | 3,722,545 |
| 2017-11-14 | $18.22 | $18.29 | $18.09 | $18.24 | $18.24 | 2,968,989 |
| 2017-11-13 | $18.23 | $18.38 | $18.19 | $18.27 | $18.27 | 4,079,628 |
| 2017-11-10 | $18.27 | $18.41 | $18.20 | $18.37 | $18.37 | 1,840,350 |
| 2017-11-09 | $18.19 | $18.41 | $17.21 | $18.31 | $18.31 | 2,119,761 |
| 2017-11-08 | $18.31 | $18.40 | $18.11 | $18.36 | $18.36 | 1,927,568 |
| 2017-11-07 | $18.45 | $18.45 | $18.21 | $18.23 | $18.23 | 3,569,634 |
| 2017-11-06 | $18.33 | $18.47 | $18.15 | $18.44 | $18.44 | 3,375,026 |
| 2017-11-03 | $18.06 | $18.33 | $17.99 | $18.27 | $18.27 | 3,706,733 |
| 2017-11-02 | $18.02 | $18.09 | $17.82 | $18.00 | $18.00 | 3,747,249 |
| 2017-11-01 | $18.00 | $18.16 | $17.80 | $18.03 | $18.03 | 6,409,098 |
| 2017-10-31 | $17.86 | $18.04 | $17.67 | $17.80 | $17.80 | 5,804,241 |
| 2017-10-30 | $17.94 | $18.01 | $17.49 | $17.87 | $17.87 | 5,504,581 |
| 2017-10-27 | $17.40 | $18.01 | $17.13 | $17.99 | $17.99 | 9,194,980 |
| 2017-10-26 | $17.65 | $17.77 | $17.31 | $17.35 | $17.35 | 7,169,518 |
| 2017-10-25 | $17.74 | $17.88 | $17.50 | $17.63 | $17.63 | 3,861,602 |
| 2017-10-24 | $17.83 | $17.85 | $17.71 | $17.78 | $17.78 | 2,712,100 |
| 2017-10-23 | $17.84 | $17.88 | $17.66 | $17.79 | $17.79 | 3,871,641 |
| 2017-10-20 | $17.77 | $17.86 | $17.66 | $17.78 | $17.78 | 2,703,753 |
| 2017-10-19 | $17.55 | $17.74 | $17.45 | $17.71 | $17.71 | 3,475,327 |
| 2017-10-18 | $17.58 | $17.68 | $17.46 | $17.66 | $17.66 | 3,822,401 |
| 2017-10-17 | $17.63 | $17.63 | $17.39 | $17.60 | $17.60 | 2,521,985 |
| 2017-10-16 | $17.59 | $17.62 | $17.38 | $17.61 | $17.61 | 4,742,708 |
| 2017-10-13 | $17.41 | $17.54 | $17.26 | $17.52 | $17.52 | 2,255,920 |
| 2017-10-12 | $17.30 | $17.48 | $17.19 | $17.38 | $17.38 | 2,808,827 |
| 2017-10-11 | $17.16 | $17.33 | $17.14 | $17.31 | $17.31 | 2,190,746 |
| 2017-10-10 | $17.10 | $17.18 | $16.98 | $17.16 | $17.16 | 2,213,855 |
| 2017-10-09 | $17.12 | $17.12 | $16.96 | $17.00 | $17.00 | 1,463,921 |
| 2017-10-06 | $16.79 | $17.09 | $16.75 | $17.08 | $17.08 | 1,925,317 |
| 2017-10-05 | $16.85 | $16.99 | $16.78 | $16.91 | $16.91 | 2,022,532 |
| 2017-10-04 | $16.83 | $17.05 | $16.78 | $16.90 | $16.90 | 2,809,706 |
| 2017-10-03 | $16.81 | $16.93 | $16.73 | $16.79 | $16.79 | 3,284,380 |
| 2017-10-02 | $16.57 | $16.91 | $16.56 | $16.75 | $16.75 | 2,676,798 |
| 2017-09-29 | $16.46 | $16.74 | $16.39 | $16.57 | $16.57 | 3,268,139 |
| 2017-09-28 | $16.68 | $16.79 | $16.60 | $16.73 | $16.73 | 2,773,058 |
| 2017-09-27 | $16.90 | $16.95 | $16.64 | $16.70 | $16.70 | 4,858,726 |
| 2017-09-26 | $16.61 | $16.91 | $16.54 | $16.75 | $16.75 | 6,799,190 |
| 2017-09-25 | $16.57 | $16.61 | $16.42 | $16.58 | $16.58 | 2,921,353 |
| 2017-09-22 | $16.75 | $16.76 | $16.56 | $16.66 | $16.66 | 1,293,333 |
| 2017-09-21 | $16.70 | $16.84 | $16.68 | $16.75 | $16.75 | 2,643,004 |
| 2017-09-20 | $16.88 | $16.89 | $16.61 | $16.75 | $16.75 | 4,795,227 |
| 2017-09-19 | $16.78 | $16.88 | $16.69 | $16.87 | $16.87 | 4,532,501 |
| 2017-09-18 | $16.74 | $16.82 | $16.69 | $16.74 | $16.74 | 2,380,974 |
| 2017-09-15 | $16.60 | $16.71 | $16.53 | $16.69 | $16.69 | 2,101,526 |
| 2017-09-14 | $16.61 | $16.64 | $16.51 | $16.58 | $16.58 | 2,447,163 |
| 2017-09-13 | $16.78 | $16.79 | $16.54 | $16.60 | $16.60 | 2,885,893 |
| 2017-09-12 | $16.74 | $16.89 | $16.73 | $16.85 | $16.85 | 2,978,969 |
| 2017-09-11 | $16.40 | $16.69 | $16.33 | $16.66 | $16.66 | 2,597,118 |
| 2017-09-08 | $16.15 | $16.36 | $16.09 | $16.29 | $16.29 | 1,983,547 |
| 2017-09-07 | $16.27 | $16.42 | $16.17 | $16.19 | $16.19 | 2,186,133 |
| 2017-09-06 | $16.44 | $16.47 | $16.17 | $16.24 | $16.24 | 3,748,031 |
| 2017-09-05 | $16.52 | $16.64 | $16.22 | $16.40 | $16.40 | 2,093,059 |
| 2017-09-01 | $16.31 | $16.55 | $16.31 | $16.54 | $16.54 | 1,922,192 |
| 2017-08-31 | $16.29 | $16.41 | $16.24 | $16.27 | $16.27 | 3,646,303 |
| 2017-08-30 | $15.99 | $16.31 | $15.98 | $16.25 | $16.25 | 2,013,394 |
| 2017-08-29 | $15.76 | $16.04 | $15.72 | $15.97 | $15.97 | 1,653,573 |
| 2017-08-28 | $15.79 | $15.88 | $15.79 | $15.87 | $15.87 | 1,509,753 |
| 2017-08-25 | $15.85 | $15.95 | $15.71 | $15.72 | $15.72 | 1,880,108 |
| 2017-08-24 | $15.70 | $15.93 | $15.68 | $15.85 | $15.85 | 2,533,301 |
| 2017-08-23 | $15.64 | $15.74 | $15.56 | $15.63 | $15.63 | 2,104,123 |
| 2017-08-22 | $15.58 | $15.74 | $15.54 | $15.71 | $15.71 | 2,189,001 |
| 2017-08-21 | $15.57 | $15.68 | $15.52 | $15.53 | $15.53 | 2,808,605 |
| 2017-08-18 | $15.76 | $15.85 | $15.49 | $15.52 | $15.52 | 2,908,331 |
| 2017-08-17 | $16.02 | $16.07 | $15.80 | $15.81 | $15.81 | 5,614,947 |
| 2017-08-16 | $15.91 | $16.21 | $15.82 | $16.08 | $16.08 | 4,993,920 |
| 2017-08-15 | $15.99 | $16.00 | $15.79 | $15.81 | $15.81 | 2,023,289 |
| 2017-08-14 | $15.78 | $15.87 | $15.68 | $15.84 | $15.84 | 2,968,381 |
| 2017-08-11 | $15.73 | $15.76 | $15.62 | $15.69 | $15.69 | 2,785,125 |
| 2017-08-10 | $15.90 | $16.01 | $15.72 | $15.75 | $15.75 | 5,864,409 |
| 2017-08-09 | $15.87 | $16.03 | $15.85 | $15.96 | $15.96 | 2,204,880 |
| 2017-08-08 | $16.17 | $16.22 | $15.93 | $15.99 | $15.99 | 6,580,112 |
| 2017-08-07 | $16.07 | $16.25 | $16.03 | $16.14 | $16.14 | 1,841,597 |
| 2017-08-04 | $15.96 | $16.10 | $15.89 | $16.03 | $16.03 | 2,537,848 |
| 2017-08-03 | $16.15 | $16.20 | $15.91 | $15.95 | $15.95 | 2,521,903 |
| 2017-08-02 | $16.34 | $16.42 | $16.08 | $16.16 | $16.16 | 3,002,936 |
| 2017-08-01 | $16.01 | $16.34 | $15.97 | $16.29 | $16.29 | 4,615,150 |
| 2017-07-31 | $16.31 | $16.48 | $15.91 | $15.99 | $15.99 | 7,008,135 |
| 2017-07-28 | $16.75 | $17.00 | $15.78 | $16.29 | $16.29 | 12,106,729 |
| 2017-07-27 | $17.08 | $17.15 | $16.83 | $17.09 | $17.09 | 5,733,200 |
| 2017-07-26 | $17.15 | $17.16 | $16.88 | $16.98 | $16.98 | 2,972,738 |
| 2017-07-25 | $17.11 | $17.18 | $16.82 | $17.05 | $17.05 | 3,988,928 |
| 2017-07-24 | $17.37 | $17.37 | $16.88 | $17.08 | $17.08 | 5,566,232 |
| 2017-07-21 | $16.79 | $16.90 | $16.68 | $16.74 | $16.74 | 2,813,427 |
| 2017-07-20 | $17.01 | $17.05 | $16.74 | $16.81 | $16.81 | 2,121,244 |
| 2017-07-19 | $16.86 | $17.08 | $16.73 | $16.94 | $16.94 | 1,795,692 |
| 2017-07-18 | $16.83 | $16.87 | $16.64 | $16.78 | $16.78 | 2,276,042 |
| 2017-07-17 | $16.80 | $16.89 | $16.70 | $16.82 | $16.82 | 1,168,116 |
| 2017-07-14 | $16.60 | $16.85 | $16.49 | $16.81 | $16.81 | 1,512,973 |
| 2017-07-13 | $16.66 | $16.74 | $16.51 | $16.56 | $16.56 | 2,177,051 |
| 2017-07-12 | $16.65 | $16.70 | $16.53 | $16.63 | $16.63 | 1,636,873 |
| 2017-07-11 | $16.44 | $16.68 | $16.40 | $16.53 | $16.53 | 2,242,335 |
| 2017-07-10 | $16.27 | $16.49 | $16.21 | $16.43 | $16.43 | 1,982,061 |
| 2017-07-07 | $16.14 | $16.46 | $16.14 | $16.29 | $16.29 | 2,133,836 |
| 2017-07-06 | $16.08 | $16.18 | $16.03 | $16.09 | $16.09 | 3,381,239 |
| 2017-07-05 | $16.27 | $16.40 | $15.97 | $16.18 | $16.18 | 4,318,410 |
| 2017-07-03 | $16.44 | $16.51 | $16.24 | $16.24 | $16.24 | 2,009,282 |
| 2017-06-30 | $16.42 | $16.46 | $16.07 | $16.31 | $16.31 | 9,017,839 |
| 2017-06-29 | $16.66 | $16.75 | $16.28 | $16.34 | $16.34 | 5,591,354 |
| 2017-06-28 | $16.55 | $16.69 | $16.46 | $16.64 | $16.64 | 3,781,397 |
| 2017-06-27 | $17.01 | $17.01 | $16.44 | $16.46 | $16.46 | 2,528,338 |
| 2017-06-26 | $17.12 | $17.28 | $16.91 | $16.97 | $16.97 | 2,078,972 |
| 2017-06-23 | $16.87 | $17.19 | $16.81 | $17.06 | $17.06 | 2,510,357 |
| 2017-06-22 | $16.80 | $16.97 | $16.74 | $16.87 | $16.87 | 2,612,133 |
| 2017-06-21 | $16.81 | $17.06 | $16.74 | $16.93 | $16.93 | 2,954,876 |
| 2017-06-20 | $16.83 | $16.93 | $16.70 | $16.71 | $16.71 | 2,295,952 |
| 2017-06-19 | $16.56 | $16.88 | $16.49 | $16.84 | $16.84 | 3,686,709 |
| 2017-06-16 | $16.46 | $16.72 | $16.44 | $16.50 | $16.50 | 2,438,123 |
| 2017-06-15 | $15.93 | $16.69 | $15.92 | $16.64 | $16.64 | 3,229,512 |
| 2017-06-14 | $16.80 | $16.85 | $16.58 | $16.67 | $16.67 | 2,946,140 |
| 2017-06-13 | $16.46 | $16.78 | $16.45 | $16.71 | $16.71 | 6,075,057 |
| 2017-06-12 | $17.15 | $17.21 | $16.55 | $16.72 | $16.72 | 5,099,541 |
| 2017-06-09 | $17.34 | $17.51 | $17.15 | $17.33 | $17.33 | 4,580,492 |
| 2017-06-08 | $17.42 | $17.50 | $17.22 | $17.35 | $17.35 | 4,654,100 |
| 2017-06-07 | $17.47 | $17.57 | $17.18 | $17.26 | $17.26 | 2,529,368 |
| 2017-06-06 | $17.39 | $17.51 | $17.30 | $17.40 | $17.40 | 2,091,609 |
| 2017-06-05 | $17.53 | $17.76 | $17.42 | $17.44 | $17.44 | 3,181,696 |
| 2017-06-02 | $17.60 | $17.68 | $17.50 | $17.62 | $17.62 | 3,757,739 |
| 2017-06-01 | $17.40 | $17.65 | $17.33 | $17.61 | $17.61 | 3,010,326 |
| 2017-05-31 | $17.23 | $17.30 | $16.98 | $17.26 | $17.26 | 4,088,198 |
| 2017-05-30 | $16.90 | $17.33 | $16.87 | $17.25 | $17.25 | 3,162,681 |
| 2017-05-26 | $17.18 | $17.20 | $16.86 | $16.96 | $16.96 | 3,266,284 |
| 2017-05-25 | $17.00 | $17.20 | $16.90 | $17.13 | $17.13 | 3,972,099 |
| 2017-05-24 | $16.59 | $17.04 | $16.59 | $16.98 | $16.98 | 5,224,785 |
| 2017-05-23 | $16.79 | $16.87 | $16.52 | $16.73 | $16.73 | 3,572,606 |
| 2017-05-22 | $16.61 | $16.86 | $16.48 | $16.83 | $16.83 | 4,174,909 |
| 2017-05-19 | $16.13 | $16.67 | $16.13 | $16.51 | $16.51 | 7,466,472 |
| 2017-05-18 | $16.11 | $16.23 | $15.98 | $16.10 | $16.10 | 5,572,934 |
| 2017-05-17 | $16.50 | $16.56 | $16.19 | $16.22 | $16.22 | 6,127,607 |
| 2017-05-16 | $16.34 | $16.79 | $16.30 | $16.71 | $16.71 | 6,097,787 |
| 2017-05-15 | $16.14 | $16.31 | $15.99 | $16.28 | $16.28 | 5,310,285 |
| 2017-05-12 | $16.51 | $16.79 | $16.02 | $16.03 | $16.03 | 7,166,010 |
| 2017-05-11 | $15.49 | $16.32 | $15.47 | $16.26 | $16.26 | 10,234,639 |
| 2017-05-10 | $15.36 | $15.45 | $15.19 | $15.43 | $15.43 | 3,551,538 |
| 2017-05-09 | $15.37 | $15.49 | $15.28 | $15.34 | $15.34 | 4,524,093 |
| 2017-05-08 | $15.15 | $15.43 | $15.10 | $15.29 | $15.29 | 3,739,590 |
| 2017-05-05 | $15.16 | $15.25 | $14.97 | $15.16 | $15.16 | 5,584,879 |
| 2017-05-04 | $15.26 | $15.40 | $15.10 | $15.15 | $15.15 | 3,705,078 |
| 2017-05-03 | $15.41 | $15.44 | $15.15 | $15.33 | $15.33 | 3,602,596 |
| 2017-05-02 | $15.50 | $15.65 | $15.42 | $15.50 | $15.50 | 3,863,184 |
| 2017-05-01 | $15.50 | $15.61 | $15.27 | $15.48 | $15.48 | 3,760,102 |
| 2017-04-28 | $15.52 | $15.83 | $14.70 | $15.46 | $15.46 | 7,878,001 |
| 2017-04-27 | $16.08 | $16.19 | $15.96 | $16.02 | $16.02 | 5,915,672 |
| 2017-04-26 | $16.17 | $16.33 | $16.04 | $16.07 | $16.07 | 3,492,921 |
| 2017-04-25 | $16.15 | $16.32 | $16.13 | $16.26 | $16.26 | 4,310,487 |
| 2017-04-24 | $16.15 | $16.16 | $15.98 | $16.10 | $16.10 | 5,268,120 |
| 2017-04-21 | $15.96 | $16.15 | $15.88 | $15.97 | $15.97 | 3,132,218 |
| 2017-04-20 | $16.02 | $16.09 | $15.93 | $15.97 | $15.97 | 9,199,840 |
| 2017-04-19 | $16.05 | $16.12 | $15.98 | $16.00 | $16.00 | 2,133,303 |
| 2017-04-18 | $15.94 | $16.08 | $15.87 | $15.96 | $15.96 | 3,273,854 |
| 2017-04-17 | $15.90 | $16.06 | $15.89 | $16.00 | $16.00 | 1,714,637 |
| 2017-04-13 | $15.94 | $16.12 | $15.87 | $15.93 | $15.93 | 2,134,289 |
| 2017-04-12 | $16.19 | $16.19 | $15.93 | $15.98 | $15.98 | 2,195,652 |
| 2017-04-11 | $16.20 | $16.28 | $16.06 | $16.17 | $16.17 | 2,574,425 |
| 2017-04-10 | $16.37 | $16.48 | $16.18 | $16.22 | $16.22 | 1,749,314 |
| 2017-04-07 | $16.39 | $16.49 | $16.29 | $16.35 | $16.35 | 1,777,850 |
| 2017-04-06 | $16.45 | $16.48 | $16.26 | $16.45 | $16.45 | 1,924,955 |
| 2017-04-05 | $16.78 | $16.84 | $16.37 | $16.41 | $16.41 | 1,978,051 |
| 2017-04-04 | $16.58 | $16.83 | $16.58 | $16.70 | $16.70 | 1,966,349 |
| 2017-04-03 | $16.76 | $16.82 | $16.42 | $16.68 | $16.68 | 1,820,400 |
| 2017-03-31 | $16.70 | $16.88 | $16.69 | $16.80 | $16.80 | 2,094,959 |
| 2017-03-30 | $16.60 | $16.84 | $16.60 | $16.79 | $16.79 | 1,516,532 |
| 2017-03-29 | $16.69 | $16.70 | $16.54 | $16.56 | $16.56 | 2,196,695 |
| 2017-03-28 | $16.56 | $16.68 | $16.50 | $16.62 | $16.62 | 1,767,130 |
| 2017-03-27 | $16.41 | $16.68 | $16.28 | $16.62 | $16.62 | 2,197,985 |
| 2017-03-24 | $16.66 | $16.77 | $16.51 | $16.63 | $16.63 | 1,637,546 |
| 2017-03-23 | $16.61 | $16.80 | $16.54 | $16.64 | $16.64 | 2,403,604 |
| 2017-03-22 | $16.11 | $16.67 | $16.10 | $16.61 | $16.61 | 3,854,663 |
| 2017-03-21 | $16.70 | $16.77 | $16.33 | $16.37 | $16.37 | 2,909,319 |
| 2017-03-20 | $16.92 | $16.94 | $16.64 | $16.71 | $16.71 | 2,585,758 |
| 2017-03-17 | $16.79 | $16.88 | $16.68 | $16.80 | $16.80 | 2,772,590 |
| 2017-03-16 | $16.88 | $16.99 | $16.83 | $16.86 | $16.86 | 2,132,035 |
| 2017-03-15 | $16.85 | $16.95 | $16.75 | $16.88 | $16.88 | 2,059,387 |
| 2017-03-14 | $16.53 | $16.83 | $16.41 | $16.79 | $16.79 | 2,312,418 |
| 2017-03-13 | $16.66 | $16.72 | $16.57 | $16.63 | $16.63 | 1,336,194 |
| 2017-03-10 | $16.55 | $16.69 | $16.52 | $16.66 | $16.66 | 3,527,180 |
| 2017-03-09 | $16.34 | $16.54 | $16.30 | $16.50 | $16.50 | 2,390,328 |
| 2017-03-08 | $16.51 | $16.54 | $16.32 | $16.39 | $16.39 | 2,251,080 |
| 2017-03-07 | $16.30 | $16.62 | $16.17 | $16.50 | $16.50 | 4,127,259 |
| 2017-03-06 | $16.36 | $16.45 | $16.05 | $16.27 | $16.27 | 3,590,294 |
| 2017-03-03 | $16.45 | $16.57 | $16.39 | $16.51 | $16.51 | 3,582,317 |
| 2017-03-02 | $16.66 | $16.74 | $16.37 | $16.51 | $16.51 | 3,275,311 |
| 2017-03-01 | $16.62 | $16.80 | $16.59 | $16.70 | $16.70 | 3,150,297 |
| 2017-02-28 | $16.67 | $16.74 | $16.45 | $16.49 | $16.49 | 3,454,578 |
| 2017-02-27 | $16.74 | $16.79 | $16.64 | $16.71 | $16.71 | 2,170,567 |
| 2017-02-24 | $16.56 | $16.77 | $16.49 | $16.73 | $16.73 | 2,934,831 |
| 2017-02-23 | $16.79 | $16.88 | $16.56 | $16.71 | $16.71 | 677,067 |
| 2017-02-22 | $16.77 | $16.79 | $16.62 | $16.76 | $16.76 | 567,260 |
| 2017-02-21 | $16.62 | $16.83 | $16.59 | $16.79 | $16.79 | 4,326,516 |
| 2017-02-17 | $16.39 | $16.51 | $16.28 | $16.44 | $16.44 | 4,276,250 |
| 2017-02-16 | $16.63 | $16.68 | $16.32 | $16.47 | $16.47 | 3,095,073 |
| 2017-02-15 | $16.42 | $16.63 | $16.25 | $16.53 | $16.53 | 7,014,942 |
| 2017-02-14 | $16.00 | $16.34 | $15.95 | $16.27 | $16.27 | 5,381,000 |
| 2017-02-13 | $16.05 | $16.19 | $16.04 | $16.12 | $16.12 | 3,896,498 |
| 2017-02-10 | $15.84 | $16.10 | $15.75 | $16.00 | $16.00 | 5,487,553 |
| 2017-02-09 | $15.71 | $15.81 | $15.38 | $15.70 | $15.70 | 4,315,464 |
| 2017-02-08 | $15.42 | $15.54 | $15.34 | $15.35 | $15.35 | 2,441,034 |
| 2017-02-07 | $15.54 | $15.55 | $15.37 | $15.44 | $15.44 | 3,113,972 |
| 2017-02-06 | $15.54 | $15.74 | $15.45 | $15.52 | $15.52 | 3,939,631 |
| 2017-02-03 | $15.39 | $15.62 | $15.39 | $15.55 | $15.55 | 2,975,769 |
| 2017-02-02 | $15.48 | $15.57 | $15.33 | $15.46 | $15.46 | 5,548,356 |
| 2017-02-01 | $15.86 | $15.94 | $15.34 | $15.49 | $15.49 | 6,739,075 |
| 2017-01-31 | $16.01 | $16.09 | $15.65 | $15.67 | $15.67 | 6,317,480 |
| 2017-01-30 | $16.00 | $16.16 | $15.75 | $15.98 | $15.98 | 6,321,180 |
| 2017-01-27 | $15.00 | $16.07 | $14.95 | $16.00 | $16.00 | 12,431,434 |
| 2017-01-26 | $15.19 | $15.39 | $15.11 | $15.29 | $15.29 | 6,021,059 |
| 2017-01-25 | $14.96 | $15.30 | $14.94 | $15.13 | $15.13 | 4,345,326 |
| 2017-01-24 | $14.62 | $14.97 | $14.61 | $14.92 | $14.92 | 4,425,053 |
| 2017-01-23 | $14.64 | $14.67 | $14.40 | $14.61 | $14.61 | 2,490,003 |
| 2017-01-20 | $14.66 | $14.79 | $14.54 | $14.60 | $14.60 | 2,523,319 |
| 2017-01-19 | $14.76 | $14.94 | $14.54 | $14.57 | $14.57 | 2,299,265 |
| 2017-01-18 | $14.63 | $14.93 | $14.57 | $14.76 | $14.76 | 4,409,560 |
| 2017-01-17 | $14.68 | $14.81 | $14.54 | $14.58 | $14.58 | 2,348,410 |
| 2017-01-13 | $14.45 | $14.73 | $14.45 | $14.67 | $14.67 | 1,947,163 |
| 2017-01-12 | $14.48 | $14.51 | $14.22 | $14.43 | $14.43 | 2,672,223 |
| 2017-01-11 | $14.64 | $14.65 | $14.48 | $14.49 | $14.49 | 2,724,116 |
| 2017-01-10 | $14.35 | $14.64 | $14.32 | $14.62 | $14.62 | 2,500,410 |
| 2017-01-09 | $14.46 | $14.50 | $14.32 | $14.33 | $14.33 | 1,829,248 |
| 2017-01-06 | $14.42 | $14.47 | $14.35 | $14.43 | $14.43 | 2,284,705 |
| 2017-01-05 | $14.55 | $14.65 | $14.34 | $14.36 | $14.36 | 3,023,393 |
| 2017-01-04 | $14.41 | $14.67 | $14.39 | $14.60 | $14.60 | 2,703,134 |
| 2017-01-03 | $14.43 | $14.59 | $14.31 | $14.40 | $14.40 | 2,224,024 |
| 2016-12-30 | $14.45 | $14.47 | $14.28 | $14.37 | $14.37 | 1,682,901 |
| 2016-12-29 | $14.31 | $14.46 | $14.27 | $14.40 | $14.40 | 1,308,741 |
| 2016-12-28 | $14.71 | $14.72 | $14.33 | $14.35 | $14.35 | 1,717,570 |
| 2016-12-27 | $14.67 | $14.74 | $14.58 | $14.63 | $14.63 | 1,503,605 |
| 2016-12-23 | $14.61 | $14.73 | $14.61 | $14.64 | $14.64 | 1,098,977 |
| 2016-12-22 | $14.72 | $14.79 | $14.60 | $14.62 | $14.62 | 1,398,658 |
| 2016-12-21 | $14.57 | $14.77 | $14.54 | $14.69 | $14.69 | 2,014,637 |
| 2016-12-20 | $14.59 | $14.67 | $14.46 | $14.60 | $14.60 | 3,042,008 |
| 2016-12-19 | $14.86 | $14.86 | $14.46 | $14.53 | $14.53 | 3,332,779 |
| 2016-12-16 | $14.75 | $14.81 | $14.50 | $14.53 | $14.53 | 3,497,125 |
| 2016-12-15 | $14.51 | $14.82 | $14.43 | $14.72 | $14.72 | 3,345,812 |
| 2016-12-14 | $14.77 | $14.84 | $14.52 | $14.53 | $14.53 | 2,820,367 |
| 2016-12-13 | $14.81 | $14.93 | $14.75 | $14.78 | $14.78 | 2,276,204 |
| 2016-12-12 | $14.71 | $14.91 | $14.67 | $14.78 | $14.78 | 2,204,888 |
| 2016-12-09 | $14.90 | $14.98 | $14.74 | $14.76 | $14.76 | 2,405,324 |
| 2016-12-08 | $14.76 | $14.94 | $14.74 | $14.84 | $14.84 | 1,965,603 |
| 2016-12-07 | $14.65 | $14.76 | $14.55 | $14.71 | $14.71 | 5,492,040 |
| 2016-12-06 | $14.54 | $14.66 | $14.53 | $14.64 | $14.64 | 2,185,305 |
| 2016-12-05 | $14.44 | $14.61 | $14.43 | $14.55 | $14.55 | 2,871,114 |
| 2016-12-02 | $13.98 | $14.45 | $13.98 | $14.38 | $14.38 | 3,698,244 |
| 2016-12-01 | $14.28 | $14.44 | $13.98 | $14.02 | $14.02 | 2,326,272 |
| 2016-11-30 | $14.57 | $14.63 | $14.22 | $14.24 | $14.24 | 3,197,897 |
| 2016-11-29 | $14.49 | $14.73 | $14.48 | $14.54 | $14.54 | 2,812,067 |
| 2016-11-28 | $14.61 | $14.67 | $14.39 | $14.45 | $14.45 | 4,939,218 |
| 2016-11-25 | $14.46 | $14.58 | $14.45 | $14.53 | $14.53 | 1,262,659 |
| 2016-11-23 | $14.32 | $14.51 | $14.28 | $14.50 | $14.50 | 2,039,229 |
| 2016-11-22 | $14.19 | $14.36 | $14.10 | $14.32 | $14.32 | 2,563,541 |
| 2016-11-21 | $14.11 | $14.18 | $13.99 | $14.10 | $14.10 | 2,677,377 |
| 2016-11-18 | $14.11 | $14.13 | $13.97 | $14.03 | $14.03 | 2,411,910 |
| 2016-11-17 | $14.08 | $14.16 | $13.98 | $14.03 | $14.03 | 2,484,142 |
| 2016-11-16 | $14.04 | $14.30 | $13.95 | $14.10 | $14.10 | 4,223,559 |
| 2016-11-15 | $13.94 | $14.16 | $13.87 | $13.95 | $13.95 | 4,949,313 |
| 2016-11-14 | $14.05 | $14.13 | $13.87 | $13.92 | $13.92 | 2,160,557 |
| 2016-11-11 | $13.81 | $13.96 | $13.68 | $13.94 | $13.94 | 2,143,431 |
| 2016-11-10 | $15.09 | $15.09 | $13.69 | $13.89 | $13.89 | 4,343,689 |
| 2016-11-09 | $13.66 | $14.12 | $13.35 | $14.01 | $14.01 | 3,779,202 |
| 2016-11-08 | $13.89 | $13.94 | $13.79 | $13.91 | $13.91 | 4,351,221 |
| 2016-11-07 | $13.84 | $14.01 | $13.79 | $13.92 | $13.92 | 1,827,103 |
| 2016-11-04 | $13.64 | $13.79 | $13.59 | $13.60 | $13.60 | 3,019,452 |
| 2016-11-03 | $13.91 | $13.98 | $13.72 | $13.76 | $13.76 | 2,545,771 |
| 2016-11-02 | $14.05 | $14.14 | $13.89 | $13.92 | $13.92 | 3,300,446 |
| 2016-11-01 | $14.25 | $14.39 | $13.97 | $14.09 | $14.09 | 4,733,590 |
| 2016-10-31 | $14.53 | $14.58 | $14.12 | $14.19 | $14.19 | 5,160,973 |
| 2016-10-28 | $13.34 | $14.78 | $13.34 | $14.49 | $14.49 | 11,353,555 |
| 2016-10-27 | $13.69 | $14.04 | $13.62 | $13.88 | $13.88 | 8,653,310 |
| 2016-10-26 | $13.55 | $13.97 | $13.50 | $13.71 | $13.71 | 7,907,173 |
| 2016-10-25 | $13.75 | $13.75 | $13.40 | $13.54 | $13.54 | 6,426,054 |
| 2016-10-24 | $13.83 | $13.92 | $13.64 | $13.78 | $13.78 | 2,991,515 |
| 2016-10-21 | $13.76 | $13.78 | $13.64 | $13.74 | $13.74 | 3,302,846 |
| 2016-10-20 | $13.98 | $13.99 | $13.74 | $13.80 | $13.80 | 4,751,628 |
| 2016-10-19 | $13.89 | $14.03 | $13.89 | $14.00 | $14.00 | 2,902,517 |
| 2016-10-18 | $13.95 | $13.96 | $13.83 | $13.94 | $13.94 | 2,604,352 |
| 2016-10-17 | $13.76 | $13.86 | $13.74 | $13.81 | $13.81 | 2,427,452 |
| 2016-10-14 | $13.70 | $13.81 | $13.65 | $13.71 | $13.71 | 4,558,937 |
| 2016-10-13 | $13.70 | $13.77 | $13.40 | $13.63 | $13.63 | 4,403,166 |
| 2016-10-12 | $13.96 | $13.99 | $13.78 | $13.83 | $13.83 | 4,269,129 |
| 2016-10-11 | $14.05 | $14.05 | $13.85 | $13.90 | $13.90 | 4,275,426 |
| 2016-10-10 | $14.22 | $14.29 | $14.02 | $14.03 | $14.03 | 2,084,275 |
| 2016-10-07 | $14.08 | $14.20 | $13.95 | $14.10 | $14.10 | 2,339,050 |
| 2016-10-06 | $14.04 | $14.16 | $13.98 | $14.11 | $14.11 | 2,683,785 |
| 2016-10-05 | $13.86 | $14.15 | $13.78 | $14.04 | $14.04 | 7,933,719 |
| 2016-10-04 | $13.60 | $13.76 | $13.54 | $13.62 | $13.62 | 2,200,759 |
| 2016-10-03 | $13.59 | $13.70 | $13.53 | $13.57 | $13.57 | 2,624,737 |
| 2016-09-30 | $13.45 | $13.65 | $13.37 | $13.62 | $13.62 | 2,799,893 |
| 2016-09-29 | $13.62 | $13.66 | $13.35 | $13.38 | $13.38 | 2,511,796 |
| 2016-09-28 | $13.73 | $13.81 | $13.39 | $13.60 | $13.60 | 3,376,505 |
| 2016-09-27 | $13.53 | $13.71 | $13.46 | $13.69 | $13.69 | 3,877,454 |
| 2016-09-26 | $13.53 | $13.64 | $13.46 | $13.60 | $13.60 | 2,292,609 |
| 2016-09-23 | $13.60 | $13.67 | $13.54 | $13.57 | $13.57 | 5,527,692 |
| 2016-09-22 | $13.63 | $13.79 | $13.51 | $13.62 | $13.62 | 9,048,634 |
| 2016-09-21 | $13.18 | $13.48 | $13.16 | $13.45 | $13.45 | 5,629,781 |
| 2016-09-20 | $13.49 | $13.49 | $13.02 | $13.13 | $13.13 | 5,718,089 |
| 2016-09-19 | $12.99 | $13.13 | $12.97 | $13.07 | $13.07 | 2,319,424 |
| 2016-09-16 | $12.91 | $12.95 | $12.81 | $12.91 | $12.91 | 1,726,193 |
| 2016-09-15 | $12.90 | $12.98 | $12.86 | $12.95 | $12.95 | 2,936,924 |
| 2016-09-14 | $12.66 | $12.93 | $12.61 | $12.90 | $12.90 | 4,631,474 |
| 2016-09-13 | $12.58 | $12.83 | $12.50 | $12.67 | $12.67 | 7,348,695 |
| 2016-09-12 | $12.51 | $12.67 | $12.41 | $12.64 | $12.64 | 3,867,771 |
| 2016-09-09 | $13.05 | $13.10 | $12.53 | $12.60 | $12.60 | 5,315,753 |
| 2016-09-08 | $13.08 | $13.14 | $13.02 | $13.07 | $13.07 | 6,030,291 |
| 2016-09-07 | $13.19 | $13.23 | $13.14 | $13.15 | $13.15 | 4,143,029 |
| 2016-09-06 | $13.26 | $13.29 | $13.14 | $13.21 | $13.21 | 1,732,632 |
| 2016-09-02 | $13.22 | $13.30 | $13.21 | $13.26 | $13.26 | 2,243,803 |
| 2016-09-01 | $13.21 | $13.27 | $13.07 | $13.21 | $13.21 | 2,142,238 |
| 2016-08-31 | $13.20 | $13.26 | $13.12 | $13.24 | $13.24 | 2,849,498 |
| 2016-08-30 | $13.21 | $13.34 | $13.20 | $13.29 | $13.29 | 4,822,553 |
| 2016-08-29 | $12.93 | $13.13 | $12.93 | $13.09 | $13.09 | 3,251,726 |
| 2016-08-26 | $13.00 | $13.12 | $12.92 | $12.96 | $12.96 | 3,413,111 |
| 2016-08-25 | $12.89 | $13.00 | $12.88 | $12.97 | $12.97 | 1,931,097 |
| 2016-08-24 | $12.81 | $12.91 | $12.73 | $12.87 | $12.87 | 4,408,836 |
| 2016-08-23 | $12.86 | $12.89 | $12.77 | $12.79 | $12.79 | 2,784,451 |
| 2016-08-22 | $12.80 | $12.88 | $12.66 | $12.82 | $12.82 | 1,808,709 |
| 2016-08-19 | $12.74 | $12.88 | $12.70 | $12.88 | $12.88 | 1,750,017 |
| 2016-08-18 | $12.68 | $12.81 | $12.61 | $12.75 | $12.75 | 2,022,018 |
| 2016-08-17 | $12.92 | $12.94 | $12.70 | $12.72 | $12.72 | 3,590,736 |
| 2016-08-16 | $12.95 | $13.01 | $12.81 | $12.93 | $12.93 | 3,413,969 |
| 2016-08-15 | $12.84 | $13.07 | $12.79 | $12.94 | $12.94 | 5,872,813 |
| 2016-08-12 | $12.75 | $12.87 | $12.68 | $12.85 | $12.85 | 2,857,256 |
| 2016-08-11 | $12.85 | $12.87 | $12.68 | $12.81 | $12.81 | 3,215,393 |
| 2016-08-10 | $12.66 | $12.81 | $12.66 | $12.79 | $12.79 | 453,360 |
| 2016-08-09 | $12.73 | $12.84 | $12.68 | $12.69 | $12.69 | 722,450 |
| 2016-08-08 | $12.67 | $12.75 | $12.62 | $12.69 | $12.69 | 2,221,208 |
| 2016-08-05 | $12.52 | $12.66 | $12.48 | $12.65 | $12.65 | 3,066,870 |
| 2016-08-04 | $12.49 | $12.60 | $12.45 | $12.45 | $12.45 | 1,722,085 |
| 2016-08-03 | $12.38 | $12.57 | $12.34 | $12.53 | $12.53 | 3,393,017 |
| 2016-08-02 | $12.54 | $12.61 | $12.30 | $12.35 | $12.35 | 3,139,402 |
| 2016-08-01 | $12.64 | $12.75 | $12.50 | $12.51 | $12.51 | 4,060,858 |
| 2016-07-29 | $12.68 | $12.73 | $12.48 | $12.67 | $12.67 | 4,143,384 |
| 2016-07-28 | $12.70 | $12.75 | $12.52 | $12.64 | $12.64 | 3,764,509 |
| 2016-07-27 | $12.83 | $12.90 | $12.56 | $12.77 | $12.77 | 5,347,416 |
| 2016-07-26 | $12.90 | $12.92 | $12.70 | $12.88 | $12.88 | 5,955,329 |
| 2016-07-25 | $13.00 | $13.10 | $12.83 | $12.96 | $12.96 | 5,670,962 |
| 2016-07-22 | $12.22 | $13.06 | $12.12 | $13.00 | $13.00 | 9,790,112 |
| 2016-07-21 | $13.30 | $13.32 | $13.05 | $13.14 | $13.14 | 6,844,123 |
| 2016-07-20 | $12.96 | $13.37 | $12.90 | $13.25 | $13.25 | 8,446,302 |
| 2016-07-19 | $12.81 | $13.05 | $12.78 | $12.92 | $12.92 | 7,463,829 |
| 2016-07-18 | $12.92 | $13.00 | $12.84 | $12.87 | $12.87 | 3,500,569 |
| 2016-07-15 | $12.90 | $12.97 | $12.80 | $12.89 | $12.89 | 3,025,556 |
| 2016-07-14 | $12.87 | $13.06 | $12.73 | $12.96 | $12.96 | 5,672,470 |
| 2016-07-13 | $12.84 | $12.86 | $12.63 | $12.71 | $12.71 | 3,945,639 |
| 2016-07-12 | $12.80 | $12.85 | $12.70 | $12.78 | $12.78 | 3,952,173 |
| 2016-07-11 | $12.60 | $12.72 | $12.48 | $12.71 | $12.71 | 4,811,181 |
| 2016-07-08 | $11.95 | $12.61 | $11.87 | $12.53 | $12.53 | 17,150,764 |
| 2016-07-07 | $11.81 | $11.98 | $11.76 | $11.80 | $11.80 | 4,481,469 |
| 2016-07-06 | $11.58 | $11.82 | $11.51 | $11.75 | $11.75 | 5,406,593 |
| 2016-07-05 | $11.70 | $11.77 | $11.58 | $11.66 | $11.66 | 3,839,393 |
| 2016-07-01 | $11.76 | $11.89 | $11.70 | $11.78 | $11.78 | 4,211,297 |
| 2016-06-30 | $11.87 | $11.90 | $11.64 | $11.80 | $11.80 | 8,523,332 |
| 2016-06-29 | $11.85 | $11.97 | $11.77 | $11.88 | $11.88 | 6,786,477 |
| 2016-06-28 | $11.94 | $11.99 | $11.71 | $11.85 | $11.85 | 13,748,094 |
| 2016-06-27 | $12.18 | $12.21 | $11.64 | $11.69 | $11.69 | 9,864,640 |
| 2016-06-24 | $12.75 | $12.86 | $12.35 | $12.35 | $12.35 | 4,788,496 |
| 2016-06-23 | $13.15 | $13.23 | $13.12 | $13.19 | $13.19 | 3,676,983 |
| 2016-06-22 | $13.00 | $13.17 | $12.98 | $13.08 | $13.08 | 3,697,904 |
| 2016-06-21 | $13.10 | $13.10 | $12.90 | $12.99 | $12.99 | 2,786,408 |
| 2016-06-20 | $12.87 | $13.06 | $12.86 | $12.98 | $12.98 | 2,741,076 |
| 2016-06-17 | $12.93 | $12.94 | $12.72 | $12.79 | $12.79 | 3,217,928 |
| 2016-06-16 | $12.77 | $12.99 | $12.77 | $12.97 | $12.97 | 3,370,143 |
| 2016-06-15 | $12.88 | $13.03 | $12.75 | $12.87 | $12.87 | 4,477,760 |
| 2016-06-14 | $12.59 | $12.94 | $12.59 | $12.82 | $12.82 | 5,786,919 |
| 2016-06-13 | $12.75 | $12.78 | $12.56 | $12.62 | $12.62 | 4,443,342 |
| 2016-06-10 | $12.77 | $12.92 | $12.67 | $12.82 | $12.82 | 2,621,040 |
| 2016-06-09 | $12.84 | $12.95 | $12.75 | $12.92 | $12.92 | 3,227,588 |
| 2016-06-08 | $12.75 | $12.93 | $12.62 | $12.90 | $12.90 | 3,644,950 |
| 2016-06-07 | $12.74 | $12.77 | $12.62 | $12.76 | $12.76 | 3,535,720 |
| 2016-06-06 | $12.71 | $12.79 | $12.65 | $12.72 | $12.72 | 2,549,496 |
| 2016-06-03 | $12.71 | $12.76 | $12.43 | $12.71 | $12.71 | 3,117,094 |
| 2016-06-02 | $12.65 | $12.78 | $12.56 | $12.76 | $12.76 | 2,981,025 |
| 2016-06-01 | $12.41 | $12.75 | $12.36 | $12.69 | $12.69 | 4,938,328 |
| 2016-05-31 | $12.44 | $12.50 | $12.37 | $12.45 | $12.45 | 4,578,351 |
| 2016-05-27 | $12.34 | $12.58 | $12.28 | $12.49 | $12.49 | 2,441,514 |
| 2016-05-26 | $12.30 | $12.42 | $12.21 | $12.38 | $12.38 | 4,053,742 |
| 2016-05-25 | $12.43 | $12.58 | $12.20 | $12.31 | $12.31 | 9,320,008 |
| 2016-05-24 | $12.45 | $12.75 | $12.35 | $12.48 | $12.48 | 5,667,057 |
| 2016-05-23 | $12.36 | $12.50 | $12.29 | $12.46 | $12.46 | 2,983,906 |
| 2016-05-20 | $12.23 | $12.48 | $12.20 | $12.36 | $12.36 | 2,984,272 |
| 2016-05-19 | $12.36 | $12.46 | $12.15 | $12.22 | $12.22 | 3,576,315 |
| 2016-05-18 | $12.15 | $12.53 | $12.15 | $12.48 | $12.48 | 3,564,674 |
| 2016-05-17 | $12.45 | $12.50 | $12.21 | $12.23 | $12.23 | 4,744,800 |
| 2016-05-16 | $12.16 | $12.48 | $11.99 | $12.47 | $12.47 | 4,531,355 |
| 2016-05-13 | $12.06 | $12.26 | $11.99 | $12.05 | $12.05 | 3,237,620 |
| 2016-05-12 | $12.33 | $12.39 | $11.93 | $12.14 | $12.14 | 5,635,370 |
| 2016-05-11 | $12.09 | $12.17 | $12.00 | $12.04 | $12.04 | 4,190,779 |
| 2016-05-10 | $12.11 | $12.22 | $11.92 | $12.11 | $12.11 | 5,092,516 |
| 2016-05-09 | $12.19 | $12.32 | $12.08 | $12.11 | $12.11 | 3,078,721 |
| 2016-05-06 | $12.06 | $12.21 | $12.03 | $12.13 | $12.13 | 2,725,980 |
| 2016-05-05 | $12.18 | $12.26 | $12.05 | $12.07 | $12.07 | 3,830,247 |
| 2016-05-04 | $12.29 | $12.42 | $12.18 | $12.20 | $12.20 | 3,689,810 |
| 2016-05-03 | $12.44 | $12.45 | $12.24 | $12.38 | $12.38 | 3,550,421 |
| 2016-05-02 | $12.14 | $12.58 | $12.00 | $12.53 | $12.53 | 6,045,012 |
| 2016-04-29 | $11.90 | $12.27 | $11.39 | $12.15 | $12.15 | 12,890,564 |
| 2016-04-28 | $12.37 | $12.42 | $12.24 | $12.31 | $12.31 | 4,515,940 |
| 2016-04-27 | $12.28 | $12.43 | $12.22 | $12.42 | $12.42 | 2,533,717 |
| 2016-04-26 | $12.23 | $12.40 | $12.12 | $12.36 | $12.36 | 2,360,340 |
| 2016-04-25 | $12.10 | $12.26 | $12.05 | $12.12 | $12.12 | 2,161,370 |
| 2016-04-22 | $12.20 | $12.33 | $12.13 | $12.22 | $12.22 | 2,453,892 |
| 2016-04-21 | $12.18 | $12.28 | $12.15 | $12.20 | $12.20 | 3,036,641 |
| 2016-04-20 | $12.25 | $12.27 | $12.12 | $12.21 | $12.21 | 2,576,698 |
| 2016-04-19 | $12.27 | $12.38 | $12.17 | $12.26 | $12.26 | 2,396,959 |
| 2016-04-18 | $12.23 | $12.36 | $12.15 | $12.25 | $12.25 | 2,004,917 |
| 2016-04-15 | $12.31 | $12.39 | $12.15 | $12.23 | $12.23 | 2,603,704 |
| 2016-04-14 | $12.29 | $12.37 | $12.14 | $12.35 | $12.35 | 3,169,292 |
| 2016-04-13 | $12.11 | $12.32 | $12.05 | $12.29 | $12.29 | 4,374,731 |
| 2016-04-12 | $11.95 | $12.03 | $11.76 | $12.03 | $12.03 | 2,952,117 |
| 2016-04-11 | $11.95 | $12.14 | $11.88 | $11.94 | $11.94 | 2,920,133 |
| 2016-04-08 | $11.84 | $12.05 | $11.78 | $11.80 | $11.80 | 2,012,870 |
| 2016-04-07 | $11.90 | $11.91 | $11.72 | $11.77 | $11.77 | 3,139,236 |
| 2016-04-06 | $11.79 | $11.98 | $11.65 | $11.93 | $11.93 | 3,083,901 |
| 2016-04-05 | $11.88 | $11.97 | $11.82 | $11.83 | $11.83 | 1,691,640 |
| 2016-04-04 | $12.26 | $12.28 | $11.96 | $11.98 | $11.98 | 2,296,418 |
| 2016-04-01 | $11.98 | $12.22 | $11.89 | $12.22 | $12.22 | 4,025,877 |
| 2016-03-31 | $11.94 | $12.11 | $11.90 | $12.06 | $12.06 | 2,971,247 |
| 2016-03-30 | $11.84 | $11.97 | $11.82 | $11.94 | $11.94 | 3,361,196 |
| 2016-03-29 | $11.75 | $11.84 | $11.59 | $11.80 | $11.80 | 5,439,959 |
| 2016-03-28 | $11.75 | $11.88 | $11.69 | $11.80 | $11.80 | 2,936,552 |
| 2016-03-24 | $11.80 | $11.94 | $11.60 | $11.77 | $11.77 | 4,153,752 |
| 2016-03-23 | $11.99 | $12.00 | $11.80 | $11.91 | $11.91 | 5,717,888 |
| 2016-03-22 | $11.71 | $12.02 | $11.70 | $12.01 | $12.01 | 5,267,230 |
| 2016-03-21 | $11.87 | $11.97 | $11.73 | $11.76 | $11.76 | 4,019,858 |
| 2016-03-18 | $11.78 | $11.93 | $11.72 | $11.83 | $11.83 | 3,489,105 |
| 2016-03-17 | $11.59 | $11.82 | $11.51 | $11.77 | $11.77 | 4,340,370 |
| 2016-03-16 | $11.42 | $11.68 | $11.41 | $11.66 | $11.66 | 3,276,030 |
| 2016-03-15 | $11.40 | $11.52 | $11.39 | $11.48 | $11.48 | 3,385,165 |
| 2016-03-14 | $11.40 | $11.58 | $11.40 | $11.46 | $11.46 | 2,543,476 |
| 2016-03-11 | $11.20 | $11.44 | $11.14 | $11.40 | $11.40 | 2,940,112 |
| 2016-03-10 | $11.27 | $11.32 | $11.01 | $11.13 | $11.13 | 2,049,378 |
| 2016-03-09 | $11.17 | $11.31 | $11.09 | $11.24 | $11.24 | 2,968,486 |
| 2016-03-08 | $11.22 | $11.27 | $11.00 | $11.14 | $11.14 | 3,121,980 |
| 2016-03-07 | $11.30 | $11.58 | $11.10 | $11.33 | $11.33 | 5,116,221 |
| 2016-03-04 | $11.32 | $11.45 | $11.21 | $11.29 | $11.29 | 2,887,809 |
| 2016-03-03 | $11.11 | $11.36 | $11.11 | $11.34 | $11.34 | 2,506,350 |
| 2016-03-02 | $11.05 | $11.20 | $11.00 | $11.12 | $11.12 | 3,356,121 |
| 2016-03-01 | $10.95 | $11.13 | $10.89 | $11.08 | $11.08 | 3,137,214 |
| 2016-02-29 | $10.87 | $10.96 | $10.73 | $10.86 | $10.86 | 3,896,150 |
| 2016-02-26 | $10.82 | $10.95 | $10.79 | $10.82 | $10.82 | 2,536,007 |
| 2016-02-25 | $10.67 | $10.80 | $10.63 | $10.79 | $10.79 | 3,241,067 |
| 2016-02-24 | $10.41 | $10.72 | $10.30 | $10.69 | $10.69 | 2,875,946 |
| 2016-02-23 | $10.68 | $10.71 | $10.48 | $10.57 | $10.57 | 3,443,688 |
| 2016-02-22 | $10.61 | $10.74 | $10.58 | $10.70 | $10.70 | 3,285,674 |
| 2016-02-19 | $10.66 | $10.66 | $10.33 | $10.59 | $10.59 | 3,722,841 |
| 2016-02-18 | $10.62 | $10.83 | $10.51 | $10.52 | $10.52 | 6,578,811 |
| 2016-02-17 | $10.57 | $10.69 | $10.55 | $10.60 | $10.60 | 4,770,567 |
| 2016-02-16 | $10.30 | $10.59 | $10.25 | $10.51 | $10.51 | 5,429,249 |
| 2016-02-12 | $10.03 | $10.23 | $10.03 | $10.15 | $10.15 | 4,996,867 |
| 2016-02-11 | $9.84 | $10.15 | $9.80 | $9.97 | $9.97 | 5,944,075 |
| 2016-02-10 | $9.97 | $10.24 | $9.97 | $10.03 | $10.03 | 5,232,419 |
| 2016-02-09 | $9.69 | $10.10 | $9.69 | $9.94 | $9.94 | 6,191,241 |
| 2016-02-08 | $9.91 | $10.00 | $9.70 | $9.83 | $9.83 | 7,265,832 |
| 2016-02-05 | $10.18 | $10.24 | $9.99 | $10.06 | $10.06 | 6,450,391 |
| 2016-02-04 | $10.23 | $10.29 | $10.03 | $10.19 | $10.19 | 7,113,971 |
| 2016-02-03 | $10.18 | $10.24 | $9.77 | $10.02 | $10.02 | 9,390,329 |
| 2016-02-02 | $10.20 | $10.36 | $10.01 | $10.08 | $10.08 | 6,297,395 |
| 2016-02-01 | $10.54 | $10.57 | $10.20 | $10.40 | $10.40 | 8,957,408 |
| 2016-01-29 | $10.88 | $10.88 | $10.15 | $10.48 | $10.48 | 14,523,295 |
| 2016-01-28 | $9.59 | $9.90 | $9.48 | $9.53 | $9.53 | 5,507,814 |
| 2016-01-27 | $9.72 | $9.94 | $9.56 | $9.59 | $9.59 | 5,584,947 |
| 2016-01-26 | $9.67 | $9.90 | $9.62 | $9.79 | $9.79 | 6,249,353 |
| 2016-01-25 | $9.50 | $9.52 | $9.35 | $9.36 | $9.36 | 5,639,521 |
| 2016-01-22 | $9.26 | $9.54 | $9.24 | $9.52 | $9.52 | 5,727,958 |
| 2016-01-21 | $9.15 | $9.30 | $9.03 | $9.10 | $9.10 | 5,340,663 |
| 2016-01-20 | $9.11 | $9.24 | $8.85 | $9.10 | $9.10 | 7,383,267 |
| 2016-01-19 | $9.47 | $9.61 | $9.13 | $9.25 | $9.25 | 5,256,461 |
| 2016-01-15 | $9.51 | $9.75 | $9.21 | $9.35 | $9.35 | 7,363,737 |
| 2016-01-14 | $9.75 | $9.78 | $9.59 | $9.75 | $9.75 | 6,965,829 |
| 2016-01-13 | $10.04 | $10.16 | $9.72 | $9.75 | $9.75 | 3,211,181 |
| 2016-01-12 | $10.15 | $10.22 | $9.83 | $10.05 | $10.05 | 4,316,402 |
| 2016-01-11 | $10.16 | $10.17 | $9.76 | $10.02 | $10.02 | 8,326,891 |
| 2016-01-08 | $10.89 | $10.90 | $10.18 | $10.18 | $10.18 | 8,756,846 |
| 2016-01-07 | $10.82 | $10.91 | $10.78 | $10.83 | $10.83 | 14,667,733 |
| 2016-01-06 | $10.97 | $11.03 | $10.88 | $10.96 | $10.96 | 9,307,253 |
| 2016-01-05 | $11.13 | $11.21 | $10.97 | $11.15 | $11.15 | 6,919,154 |
| 2016-01-04 | $11.05 | $11.13 | $10.92 | $11.11 | $11.11 | 4,181,215 |
| 2015-12-31 | $11.26 | $11.34 | $11.19 | $11.21 | $11.21 | 3,523,719 |
| 2015-12-30 | $11.33 | $11.45 | $11.27 | $11.29 | $11.29 | 3,036,772 |
| 2015-12-29 | $11.39 | $11.47 | $11.31 | $11.38 | $11.38 | 2,314,250 |
| 2015-12-28 | $11.35 | $11.45 | $11.25 | $11.31 | $11.31 | 3,352,589 |
| 2015-12-24 | $11.30 | $11.43 | $11.25 | $11.42 | $11.42 | 1,920,203 |
| 2015-12-23 | $11.09 | $11.31 | $11.07 | $11.30 | $11.30 | 3,544,785 |
| 2015-12-22 | $10.91 | $11.09 | $10.83 | $11.06 | $11.06 | 3,123,452 |
| 2015-12-21 | $10.89 | $10.98 | $10.73 | $10.90 | $10.90 | 4,705,760 |
| 2015-12-18 | $10.99 | $11.08 | $10.75 | $10.81 | $10.81 | 37,717,030 |
| 2015-12-17 | $11.09 | $11.19 | $10.95 | $11.02 | $11.02 | 6,945,357 |
| 2015-12-16 | $11.12 | $11.25 | $10.95 | $11.04 | $11.04 | 7,095,360 |
| 2015-12-15 | $10.86 | $11.13 | $10.86 | $11.04 | $11.04 | 7,624,740 |
| 2015-12-14 | $10.87 | $10.88 | $10.63 | $10.83 | $10.83 | 6,727,543 |
| 2015-12-11 | $10.92 | $11.36 | $10.78 | $10.87 | $10.87 | 6,958,396 |
| 2015-12-10 | $10.77 | $10.98 | $10.71 | $10.80 | $10.80 | 5,303,929 |
| 2015-12-09 | $10.92 | $11.06 | $10.76 | $10.80 | $10.80 | 7,397,568 |
| 2015-12-08 | $11.01 | $11.11 | $10.89 | $10.94 | $10.94 | 9,202,813 |
| 2015-12-07 | $11.27 | $11.32 | $11.06 | $11.13 | $11.13 | 13,775,443 |
| 2015-12-04 | $11.16 | $11.39 | $11.12 | $11.33 | $11.33 | 3,252,278 |
| 2015-12-03 | $11.24 | $11.32 | $11.09 | $11.15 | $11.15 | 4,875,197 |
| 2015-12-02 | $11.35 | $11.49 | $11.16 | $11.18 | $11.18 | 3,035,475 |
| 2015-12-01 | $11.34 | $11.48 | $11.26 | $11.46 | $11.46 | 5,170,887 |
| 2015-11-30 | $11.23 | $11.34 | $11.20 | $11.25 | $11.25 | 4,835,621 |
| 2015-11-27 | $11.14 | $11.26 | $11.13 | $11.22 | $11.22 | 1,065,993 |
| 2015-11-25 | $11.22 | $11.29 | $11.13 | $11.17 | $11.17 | 2,932,759 |
| 2015-11-24 | $11.27 | $11.30 | $11.15 | $11.24 | $11.24 | 4,582,941 |
| 2015-11-23 | $11.25 | $11.27 | $11.19 | $11.24 | $11.24 | 5,048,068 |
| 2015-11-20 | $11.26 | $11.29 | $11.17 | $11.24 | $11.24 | 5,946,815 |
| 2015-11-19 | $11.07 | $11.21 | $11.06 | $11.13 | $11.13 | 9,756,588 |
| 2015-11-18 | $11.00 | $11.09 | $10.81 | $11.04 | $11.04 | 29,889,856 |
| 2015-11-17 | $11.15 | $11.21 | $10.89 | $10.92 | $10.92 | 5,870,571 |
| 2015-11-16 | $11.05 | $11.19 | $10.99 | $11.15 | $11.15 | 3,383,562 |
| 2015-11-13 | $11.07 | $11.13 | $10.93 | $11.05 | $11.05 | 4,371,251 |
| 2015-11-12 | $11.30 | $11.39 | $11.11 | $11.13 | $11.13 | 3,929,632 |
| 2015-11-11 | $11.53 | $11.61 | $11.37 | $11.39 | $11.39 | 2,402,843 |
| 2015-11-10 | $11.54 | $11.62 | $11.42 | $11.46 | $11.46 | 3,197,909 |
| 2015-11-09 | $11.68 | $11.74 | $11.57 | $11.61 | $11.61 | 2,702,693 |
| 2015-11-06 | $11.75 | $11.82 | $11.61 | $11.73 | $11.73 | 5,575,274 |
| 2015-11-05 | $11.73 | $11.80 | $11.66 | $11.72 | $11.72 | 3,019,631 |
| 2015-11-04 | $11.80 | $11.85 | $11.65 | $11.70 | $11.70 | 16,737,597 |
| 2015-11-03 | $11.64 | $11.81 | $11.58 | $11.77 | $11.77 | 12,898,466 |
| 2015-11-02 | $11.51 | $11.64 | $11.43 | $11.58 | $11.58 | 5,358,574 |
| 2015-10-30 | $11.43 | $11.51 | $11.39 | $11.39 | $11.39 | 4,792,423 |
| 2015-10-29 | $11.41 | $11.49 | $11.33 | $11.42 | $11.42 | 4,943,559 |
| 2015-10-28 | $11.22 | $11.47 | $11.09 | $11.44 | $11.44 | 6,370,923 |
| 2015-10-27 | $11.28 | $11.36 | $11.15 | $11.23 | $11.23 | 5,043,411 |
| 2015-10-26 | $11.58 | $11.59 | $11.34 | $11.37 | $11.37 | 3,597,158 |
| 2015-10-23 | $11.40 | $11.58 | $11.29 | $11.57 | $11.57 | 7,113,784 |
| 2015-10-22 | $11.49 | $11.59 | $11.23 | $11.33 | $11.33 | 7,147,169 |
| 2015-10-21 | $11.82 | $11.82 | $11.44 | $11.48 | $11.48 | 3,119,473 |
| 2015-10-20 | $12.00 | $12.10 | $11.75 | $11.79 | $11.79 | 10,227,591 |
| 2015-10-19 | $11.27 | $11.30 | $11.14 | $11.20 | $11.20 | 5,279,638 |
| 2015-10-16 | $11.43 | $11.50 | $11.25 | $11.29 | $11.29 | 2,925,949 |
| 2015-10-15 | $11.30 | $11.48 | $11.28 | $11.47 | $11.47 | 3,982,078 |
| 2015-10-14 | $11.17 | $11.34 | $11.09 | $11.22 | $11.22 | 3,207,837 |
| 2015-10-13 | $11.17 | $11.27 | $11.11 | $11.13 | $11.13 | 3,456,467 |
| 2015-10-12 | $11.20 | $11.27 | $11.08 | $11.19 | $11.19 | 2,709,666 |
| 2015-10-09 | $11.05 | $11.19 | $10.92 | $11.18 | $11.18 | 4,942,007 |
| 2015-10-08 | $10.95 | $10.99 | $10.84 | $10.92 | $10.92 | 2,487,963 |
| 2015-10-07 | $11.01 | $11.17 | $10.80 | $10.93 | $10.93 | 7,959,459 |
| 2015-10-06 | $11.03 | $11.06 | $10.86 | $10.97 | $10.97 | 3,027,878 |
| 2015-10-05 | $10.73 | $11.04 | $10.73 | $10.99 | $10.99 | 2,635,208 |
| 2015-10-02 | $10.38 | $10.73 | $10.35 | $10.72 | $10.72 | 1,833,300 |
| 2015-10-01 | $10.50 | $10.58 | $10.38 | $10.53 | $10.53 | 2,465,023 |
| 2015-09-30 | $10.47 | $10.61 | $10.45 | $10.54 | $10.54 | 3,127,689 |
| 2015-09-29 | $10.25 | $10.35 | $10.12 | $10.34 | $10.34 | 3,022,280 |
| 2015-09-28 | $10.37 | $10.45 | $10.22 | $10.27 | $10.27 | 2,272,389 |
| 2015-09-25 | $10.54 | $10.68 | $10.35 | $10.42 | $10.42 | 3,316,626 |
| 2015-09-24 | $10.29 | $10.41 | $10.15 | $10.35 | $10.35 | 2,109,189 |
| 2015-09-23 | $10.41 | $10.52 | $10.33 | $10.37 | $10.37 | 1,321,564 |
| 2015-09-22 | $10.50 | $10.78 | $10.36 | $10.44 | $10.44 | 3,171,551 |
| 2015-09-21 | $10.98 | $11.03 | $10.73 | $10.76 | $10.76 | 3,059,719 |
| 2015-09-18 | $10.95 | $11.06 | $10.87 | $10.87 | $10.87 | 3,323,165 |
| 2015-09-17 | $11.15 | $11.34 | $11.02 | $11.13 | $11.13 | 1,929,158 |
| 2015-09-16 | $10.97 | $11.17 | $10.91 | $11.11 | $11.11 | 2,204,453 |
| 2015-09-15 | $10.63 | $10.98 | $10.63 | $10.96 | $10.96 | 1,937,119 |
| 2015-09-14 | $10.90 | $10.93 | $10.77 | $10.81 | $10.81 | 2,030,895 |
| 2015-09-11 | $10.78 | $10.85 | $10.70 | $10.83 | $10.83 | 2,473,994 |
| 2015-09-10 | $10.80 | $10.95 | $10.78 | $10.85 | $10.85 | 3,205,904 |
| 2015-09-09 | $10.89 | $10.92 | $10.67 | $10.81 | $10.81 | 4,069,477 |
| 2015-09-08 | $10.50 | $10.59 | $10.41 | $10.55 | $10.55 | 3,225,704 |
Flex Ltd (FLEX) News Headlines
.jpg)
.jpg)
Ukraine's Zelenskiy says overnight strikes lay bare Russia's intentions in war
None
reuters.com Aug. 21, 2025.jpg)
Zelenskiy diz que ataques noturnos revelam intenes da Rssia na guerra
None
reuters.com Aug. 21, 2025Recent Flex Ltd (FLEX) News
.jpg)
.jpg)
.jpg)
Similar Companies to Flex Ltd (FLEX) in the Electronic Components Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Jabil Inc | JBL | Electronic Components | Technology | 100,000 |
| TE Connectivity Ltd | TEL | Electronic Components | Technology | 70,000 |
| Amphenol Corp - Class A | APH | Electronic Components | Technology | 38,000 |
| Corning Inc | GLW | Electronic Components | Technology | 38,000 |
| Sanmina Corp | SANM | Electronic Components | Technology | 35,000 |
| Benchmark Electronics Inc | BHE | Electronic Components | Technology | 15,000 |
| Atotech Ltd | ATC | Electronic Components | Technology | 14,000 |
| Littelfuse Inc | LFUS | Electronic Components | Technology | 11,800 |
| Fabrinet | FN | Electronic Components | Technology | 10,400 |
| Plexus Corp | PLXS | Electronic Components | Technology | 10,300 |