O-I Glass Inc (OI) Exchange: NYSE
Data as of May 9, 2025
$13.44 ($0.35) 2.67%
O-I Glass Inc - Daily Information
Click for more stock information on O-I Glass Inc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $13.20 |
| Previous Close | $13.44 |
| High | $13.45 |
| Low | $13.08 |
| Adjusted Open | $13.20 |
| Previous Adjusted Close | $13.44 |
| Adjusted High | $13.45 |
| Adjusted Low | $13.08 |
About O-I Glass Inc (OI)
O-I Glass Inc, founded in 1929, is one of the world's leading manufacturers of glass packaging. The company is headquartered in Perrysburg, Ohio and has approximately 22,500 employees located in more than 21 countries. It is one of the largest glass packaging companies in the world and one of the oldest and most established glass manufacturing companies in the United States. O-I has a strong track record of growth over the last decade, and has made major acquisitions, including the Mexican glassmaker Vitro in 2011 and the Australian-based Amcor Glass in 2013. The company is focused on providing innovative, sustainable packaging solutions to customers in the food and beverage, spirits, beer, healthcare, home and personal care, and other markets.
Invest in O-I Glass Inc (OI)
Historical Stock Data for O-I Glass Inc (OI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | $13.20 | $13.45 | $13.08 | $13.44 | $13.44 | 1,145,586 |
| 2025-05-08 | $13.04 | $13.23 | $12.89 | $13.09 | $13.09 | 1,975,469 |
| 2025-05-07 | $13.26 | $13.30 | $12.80 | $12.87 | $12.87 | 1,209,184 |
| 2025-05-06 | $13.17 | $13.39 | $13.05 | $13.15 | $13.15 | 1,201,629 |
| 2025-05-05 | $13.12 | $13.49 | $13.03 | $13.25 | $13.25 | 1,152,652 |
| 2025-05-02 | $13.11 | $13.33 | $12.84 | $13.22 | $13.22 | 1,636,786 |
| 2025-05-01 | $12.64 | $13.21 | $12.64 | $12.81 | $12.81 | 1,585,005 |
| 2025-04-30 | $12.70 | $12.85 | $12.29 | $12.66 | $12.66 | 2,269,535 |
| 2025-04-29 | $11.98 | $12.23 | $11.93 | $12.15 | $12.15 | 1,853,803 |
| 2025-04-28 | $11.85 | $12.18 | $11.83 | $11.97 | $11.97 | 1,010,180 |
| 2025-04-25 | $11.81 | $11.98 | $11.70 | $11.93 | $11.93 | 1,412,030 |
| 2025-04-24 | $11.25 | $12.05 | $11.13 | $11.93 | $11.93 | 1,704,174 |
| 2025-04-23 | $11.53 | $11.85 | $11.14 | $11.23 | $11.23 | 1,753,947 |
| 2025-04-22 | $10.95 | $11.37 | $10.89 | $11.33 | $11.33 | 1,276,130 |
| 2025-04-21 | $10.86 | $10.95 | $10.70 | $10.78 | $10.78 | 934,436 |
| 2025-04-17 | $10.84 | $11.08 | $10.83 | $10.95 | $10.95 | 876,741 |
| 2025-04-16 | $10.82 | $10.92 | $10.65 | $10.82 | $10.82 | 863,177 |
| 2025-04-15 | $10.88 | $11.04 | $10.77 | $10.80 | $10.80 | 1,278,346 |
| 2025-04-14 | $10.84 | $11.08 | $10.77 | $10.98 | $10.98 | 1,645,067 |
| 2025-04-11 | $10.29 | $10.65 | $10.03 | $10.65 | $10.65 | 1,338,242 |
| 2025-04-10 | $10.25 | $10.45 | $9.89 | $10.27 | $10.27 | 1,851,709 |
| 2025-04-09 | $9.49 | $10.68 | $9.23 | $10.53 | $10.53 | 3,210,408 |
| 2025-04-08 | $10.41 | $10.67 | $9.52 | $9.62 | $9.62 | 2,441,069 |
| 2025-04-07 | $10.06 | $11.06 | $9.78 | $10.29 | $10.29 | 2,273,693 |
| 2025-04-04 | $10.64 | $10.84 | $9.95 | $10.53 | $10.53 | 2,942,567 |
| 2025-04-03 | $11.20 | $11.55 | $11.01 | $11.21 | $11.21 | 1,738,233 |
| 2025-04-02 | $11.41 | $11.81 | $11.37 | $11.76 | $11.76 | 934,900 |
| 2025-04-01 | $11.45 | $11.65 | $11.40 | $11.64 | $11.64 | 1,171,184 |
| 2025-03-31 | $11.26 | $11.58 | $11.12 | $11.47 | $11.47 | 1,267,527 |
| 2025-03-28 | $11.92 | $12.00 | $11.39 | $11.54 | $11.54 | 1,534,640 |
| 2025-03-27 | $11.85 | $12.05 | $11.74 | $12.02 | $12.02 | 901,168 |
| 2025-03-26 | $11.80 | $12.00 | $11.80 | $11.98 | $11.98 | 901,759 |
| 2025-03-25 | $11.89 | $12.01 | $11.74 | $11.85 | $11.85 | 1,076,052 |
| 2025-03-24 | $12.07 | $12.16 | $11.81 | $11.94 | $11.94 | 811,555 |
| 2025-03-21 | $12.04 | $12.09 | $11.72 | $11.98 | $11.98 | 2,555,767 |
| 2025-03-20 | $11.92 | $12.36 | $11.91 | $12.26 | $12.26 | 1,171,342 |
| 2025-03-19 | $12.18 | $12.35 | $11.99 | $12.19 | $12.19 | 1,532,374 |
| 2025-03-18 | $12.09 | $12.37 | $11.98 | $12.20 | $12.20 | 1,848,043 |
| 2025-03-17 | $11.83 | $12.22 | $11.78 | $12.03 | $12.03 | 1,721,571 |
| 2025-03-14 | $11.51 | $11.83 | $11.43 | $11.67 | $11.67 | 2,132,245 |
| 2025-03-13 | $11.60 | $11.72 | $11.02 | $11.18 | $11.18 | 1,952,463 |
| 2025-03-12 | $11.51 | $11.68 | $11.30 | $11.65 | $11.65 | 1,623,031 |
| 2025-03-11 | $11.40 | $11.69 | $11.15 | $11.44 | $11.44 | 1,769,639 |
| 2025-03-10 | $11.62 | $11.83 | $11.33 | $11.33 | $11.33 | 1,410,213 |
| 2025-03-07 | $11.61 | $11.92 | $11.46 | $11.81 | $11.81 | 1,239,976 |
| 2025-03-06 | $11.65 | $11.68 | $11.29 | $11.60 | $11.60 | 1,638,204 |
| 2025-03-05 | $10.92 | $11.75 | $10.86 | $11.72 | $11.72 | 2,298,061 |
| 2025-03-04 | $10.70 | $10.94 | $10.47 | $10.63 | $10.63 | 1,540,372 |
| 2025-03-03 | $11.59 | $11.75 | $10.84 | $10.90 | $10.90 | 1,658,024 |
| 2025-02-28 | $11.26 | $11.62 | $11.25 | $11.47 | $11.47 | 1,508,456 |
| 2025-02-27 | $11.42 | $11.48 | $11.22 | $11.32 | $11.32 | 1,065,802 |
| 2025-02-26 | $11.57 | $11.64 | $11.28 | $11.46 | $11.46 | 913,010 |
| 2025-02-25 | $11.47 | $11.55 | $11.36 | $11.42 | $11.42 | 971,818 |
| 2025-02-24 | $11.40 | $11.59 | $11.25 | $11.34 | $11.34 | 1,201,385 |
| 2025-02-21 | $11.87 | $11.87 | $11.25 | $11.29 | $11.29 | 1,910,258 |
| 2025-02-20 | $11.14 | $11.81 | $11.14 | $11.76 | $11.76 | 1,588,574 |
| 2025-02-19 | $11.55 | $11.72 | $11.22 | $11.26 | $11.26 | 1,587,953 |
| 2025-02-18 | $11.60 | $11.90 | $11.53 | $11.68 | $11.68 | 1,378,913 |
| 2025-02-14 | $11.70 | $11.90 | $11.44 | $11.57 | $11.57 | 770,662 |
| 2025-02-13 | $11.77 | $11.84 | $11.52 | $11.70 | $11.70 | 1,101,787 |
| 2025-02-12 | $11.39 | $11.64 | $11.31 | $11.51 | $11.51 | 903,292 |
| 2025-02-11 | $11.47 | $11.65 | $11.41 | $11.64 | $11.64 | 1,067,251 |
| 2025-02-10 | $11.65 | $11.85 | $11.54 | $11.55 | $11.55 | 1,193,181 |
| 2025-02-07 | $11.53 | $11.77 | $11.39 | $11.49 | $11.49 | 1,282,313 |
| 2025-02-06 | $12.14 | $12.24 | $11.41 | $11.55 | $11.55 | 2,149,304 |
| 2025-02-05 | $12.37 | $12.75 | $11.95 | $12.06 | $12.06 | 3,616,646 |
| 2025-02-04 | $11.54 | $11.78 | $11.51 | $11.73 | $11.73 | 1,884,023 |
| 2025-02-03 | $11.61 | $11.69 | $11.30 | $11.61 | $11.61 | 1,361,238 |
| 2025-01-31 | $11.77 | $12.21 | $11.77 | $11.94 | $11.94 | 1,758,254 |
| 2025-01-30 | $11.77 | $12.10 | $11.66 | $11.88 | $11.88 | 1,920,022 |
| 2025-01-29 | $11.36 | $11.89 | $11.35 | $11.56 | $11.56 | 1,736,854 |
| 2025-01-28 | $11.66 | $11.80 | $11.34 | $11.35 | $11.35 | 1,848,095 |
| 2025-01-27 | $11.35 | $12.00 | $11.35 | $11.74 | $11.74 | 2,547,776 |
| 2025-01-24 | $11.00 | $11.15 | $10.86 | $11.12 | $11.12 | 831,091 |
| 2025-01-23 | $10.77 | $11.15 | $10.66 | $11.07 | $11.07 | 1,623,398 |
| 2025-01-22 | $10.65 | $10.84 | $10.65 | $10.80 | $10.80 | 754,645 |
| 2025-01-21 | $10.50 | $10.77 | $10.38 | $10.73 | $10.73 | 901,435 |
| 2025-01-17 | $10.49 | $10.58 | $10.39 | $10.42 | $10.42 | 736,181 |
| 2025-01-16 | $10.44 | $10.48 | $10.18 | $10.34 | $10.34 | 1,045,261 |
| 2025-01-15 | $10.73 | $10.84 | $10.45 | $10.45 | $10.45 | 1,031,290 |
| 2025-01-14 | $10.31 | $10.82 | $10.31 | $10.42 | $10.42 | 1,712,067 |
| 2025-01-13 | $10.02 | $10.26 | $10.00 | $10.26 | $10.26 | 1,399,830 |
| 2025-01-10 | $10.24 | $10.32 | $10.13 | $10.17 | $10.17 | 927,396 |
| 2025-01-08 | $10.52 | $10.58 | $10.40 | $10.45 | $10.45 | 1,228,499 |
| 2025-01-07 | $10.94 | $11.11 | $10.61 | $10.68 | $10.68 | 1,495,003 |
| 2025-01-06 | $10.72 | $11.23 | $10.71 | $10.97 | $10.97 | 1,342,523 |
| 2025-01-03 | $10.79 | $10.88 | $10.51 | $10.57 | $10.57 | 1,160,624 |
| 2025-01-02 | $10.96 | $11.17 | $10.74 | $10.75 | $10.75 | 1,622,449 |
| 2024-12-31 | $10.54 | $10.86 | $10.44 | $10.84 | $10.84 | 1,280,267 |
| 2024-12-30 | $10.20 | $10.52 | $10.03 | $10.43 | $10.43 | 1,268,489 |
| 2024-12-27 | $10.19 | $10.45 | $10.14 | $10.30 | $10.30 | 1,667,847 |
| 2024-12-26 | $10.09 | $10.38 | $10.04 | $10.33 | $10.33 | 1,587,954 |
| 2024-12-24 | $10.21 | $10.39 | $10.00 | $10.20 | $10.20 | 1,320,633 |
| 2024-12-23 | $10.03 | $10.22 | $9.99 | $10.14 | $10.14 | 1,131,523 |
| 2024-12-20 | $9.85 | $10.31 | $9.85 | $10.04 | $10.04 | 3,228,599 |
| 2024-12-19 | $10.47 | $10.48 | $9.94 | $9.95 | $9.95 | 2,369,856 |
| 2024-12-18 | $10.73 | $11.00 | $10.21 | $10.38 | $10.38 | 2,127,384 |
| 2024-12-17 | $11.01 | $11.08 | $10.43 | $10.69 | $10.69 | 2,183,865 |
| 2024-12-16 | $11.34 | $11.53 | $11.14 | $11.15 | $11.15 | 1,561,242 |
| 2024-12-13 | $11.40 | $11.60 | $11.17 | $11.40 | $11.40 | 1,100,932 |
| 2024-12-12 | $11.74 | $11.88 | $11.46 | $11.47 | $11.47 | 803,151 |
| 2024-12-11 | $11.93 | $11.93 | $11.52 | $11.78 | $11.78 | 1,336,477 |
| 2024-12-10 | $11.84 | $11.88 | $11.52 | $11.80 | $11.80 | 2,388,875 |
| 2024-12-09 | $12.02 | $12.21 | $11.74 | $11.82 | $11.82 | 1,061,770 |
| 2024-12-06 | $12.00 | $12.00 | $11.72 | $11.85 | $11.85 | 693,285 |
| 2024-12-05 | $12.09 | $12.14 | $11.83 | $11.90 | $11.90 | 919,325 |
| 2024-12-04 | $12.55 | $12.57 | $12.07 | $12.13 | $12.13 | 794,213 |
| 2024-12-03 | $12.74 | $12.78 | $12.40 | $12.54 | $12.54 | 658,305 |
| 2024-12-02 | $12.64 | $12.78 | $12.42 | $12.73 | $12.73 | 1,128,100 |
| 2024-11-29 | $12.86 | $12.89 | $12.57 | $12.60 | $12.60 | 930,256 |
| 2024-11-27 | $12.77 | $13.11 | $12.66 | $12.69 | $12.69 | 843,702 |
| 2024-11-26 | $12.83 | $12.88 | $12.41 | $12.60 | $12.60 | 967,122 |
| 2024-11-25 | $13.10 | $13.41 | $12.96 | $12.97 | $12.97 | 1,996,627 |
| 2024-11-22 | $12.89 | $13.07 | $12.86 | $12.93 | $12.93 | 974,130 |
| 2024-11-21 | $12.65 | $13.01 | $12.52 | $12.85 | $12.85 | 1,031,350 |
| 2024-11-20 | $12.16 | $12.56 | $12.05 | $12.56 | $12.56 | 915,806 |
| 2024-11-19 | $12.17 | $12.27 | $11.95 | $12.16 | $12.16 | 1,136,926 |
| 2024-11-18 | $12.96 | $13.00 | $12.42 | $12.43 | $12.43 | 1,384,234 |
| 2024-11-15 | $13.33 | $13.42 | $12.93 | $12.97 | $12.97 | 1,277,283 |
| 2024-11-14 | $12.85 | $13.18 | $12.70 | $13.14 | $13.14 | 1,045,225 |
| 2024-11-13 | $12.97 | $13.04 | $12.67 | $12.77 | $12.77 | 973,155 |
| 2024-11-12 | $13.30 | $13.35 | $12.99 | $13.00 | $13.00 | 1,456,433 |
| 2024-11-11 | $12.90 | $13.48 | $12.89 | $13.37 | $13.37 | 1,505,296 |
| 2024-11-08 | $12.79 | $13.07 | $12.74 | $12.80 | $12.80 | 1,488,864 |
| 2024-11-07 | $13.00 | $13.08 | $12.65 | $12.81 | $12.81 | 2,159,598 |
| 2024-11-06 | $12.76 | $12.92 | $12.41 | $12.88 | $12.88 | 3,173,916 |
| 2024-11-05 | $11.27 | $12.02 | $11.20 | $11.95 | $11.95 | 1,856,260 |
| 2024-11-04 | $11.18 | $11.50 | $11.18 | $11.35 | $11.35 | 1,813,004 |
| 2024-11-01 | $11.07 | $11.40 | $11.07 | $11.24 | $11.24 | 1,546,093 |
| 2024-10-31 | $11.45 | $11.55 | $11.08 | $11.11 | $11.11 | 2,232,429 |
| 2024-10-30 | $11.56 | $12.01 | $11.41 | $11.55 | $11.55 | 3,589,019 |
| 2024-10-29 | $12.57 | $12.86 | $12.36 | $12.44 | $12.44 | 2,800,232 |
| 2024-10-28 | $12.25 | $12.78 | $12.22 | $12.74 | $12.74 | 2,219,885 |
| 2024-10-25 | $12.38 | $12.44 | $12.14 | $12.15 | $12.15 | 802,434 |
| 2024-10-24 | $12.35 | $12.38 | $12.10 | $12.28 | $12.28 | 1,015,985 |
| 2024-10-23 | $12.08 | $12.61 | $12.02 | $12.28 | $12.28 | 1,160,372 |
| 2024-10-22 | $12.51 | $12.51 | $12.11 | $12.16 | $12.16 | 1,349,818 |
| 2024-10-21 | $13.09 | $13.12 | $12.51 | $12.52 | $12.52 | 1,044,586 |
| 2024-10-18 | $13.25 | $13.26 | $13.00 | $13.18 | $13.18 | 804,972 |
| 2024-10-17 | $13.18 | $13.24 | $12.73 | $13.09 | $13.09 | 1,019,553 |
| 2024-10-16 | $12.92 | $13.02 | $12.57 | $12.73 | $12.73 | 1,548,494 |
| 2024-10-15 | $13.05 | $13.30 | $12.76 | $12.77 | $12.77 | 1,591,224 |
| 2024-10-14 | $13.28 | $13.40 | $13.12 | $13.13 | $13.13 | 1,475,375 |
| 2024-10-11 | $13.06 | $13.47 | $12.85 | $13.31 | $13.31 | 1,251,779 |
| 2024-10-10 | $12.86 | $13.33 | $12.83 | $13.14 | $13.14 | 1,447,170 |
| 2024-10-09 | $13.04 | $13.26 | $12.96 | $12.98 | $12.98 | 849,446 |
| 2024-10-08 | $13.06 | $13.17 | $12.80 | $13.04 | $13.04 | 919,352 |
| 2024-10-07 | $13.08 | $13.38 | $13.08 | $13.17 | $13.17 | 895,270 |
| 2024-10-04 | $13.08 | $13.25 | $12.88 | $13.19 | $13.19 | 981,475 |
| 2024-10-03 | $12.74 | $13.00 | $12.67 | $12.81 | $12.81 | 838,070 |
| 2024-10-02 | $13.10 | $13.22 | $12.85 | $12.88 | $12.88 | 699,667 |
| 2024-10-01 | $13.05 | $13.30 | $13.00 | $13.08 | $13.08 | 923,811 |
| 2024-09-30 | $13.16 | $13.30 | $13.08 | $13.12 | $13.12 | 1,002,066 |
| 2024-09-27 | $13.39 | $13.52 | $13.17 | $13.27 | $13.27 | 2,063,581 |
| 2024-09-26 | $12.81 | $13.27 | $12.81 | $13.23 | $13.23 | 1,322,484 |
| 2024-09-25 | $12.93 | $12.97 | $12.48 | $12.51 | $12.51 | 1,217,832 |
| 2024-09-24 | $12.83 | $13.23 | $12.83 | $12.91 | $12.91 | 1,634,134 |
| 2024-09-23 | $13.00 | $13.14 | $12.67 | $12.67 | $12.67 | 1,075,712 |
| 2024-09-20 | $13.24 | $13.33 | $12.95 | $12.99 | $12.99 | 3,121,414 |
| 2024-09-19 | $13.44 | $13.56 | $13.25 | $13.42 | $13.42 | 2,357,513 |
| 2024-09-18 | $12.98 | $13.38 | $12.79 | $12.99 | $12.99 | 1,068,876 |
| 2024-09-17 | $13.07 | $13.22 | $12.85 | $12.92 | $12.92 | 1,347,024 |
| 2024-09-16 | $12.83 | $12.98 | $12.67 | $12.92 | $12.92 | 1,069,828 |
| 2024-09-13 | $12.17 | $12.73 | $12.17 | $12.70 | $12.70 | 1,415,152 |
| 2024-09-12 | $11.94 | $12.14 | $11.78 | $11.93 | $11.93 | 1,142,962 |
| 2024-09-11 | $12.02 | $12.02 | $11.53 | $11.92 | $11.92 | 2,424,468 |
| 2024-09-10 | $12.16 | $12.16 | $11.85 | $12.04 | $12.04 | 1,277,457 |
| 2024-09-09 | $12.45 | $12.59 | $12.17 | $12.18 | $12.18 | 1,096,475 |
| 2024-09-06 | $12.30 | $12.61 | $12.17 | $12.47 | $12.47 | 1,523,164 |
| 2024-09-05 | $12.58 | $12.58 | $12.03 | $12.34 | $12.34 | 1,739,555 |
| 2024-09-04 | $12.30 | $13.00 | $12.29 | $12.46 | $12.46 | 970,451 |
| 2024-09-03 | $12.50 | $12.52 | $12.20 | $12.31 | $12.31 | 1,188,772 |
| 2024-08-30 | $12.82 | $12.97 | $12.65 | $12.69 | $12.69 | 1,011,607 |
| 2024-08-29 | $12.96 | $12.98 | $12.70 | $12.79 | $12.79 | 1,082,713 |
| 2024-08-28 | $12.74 | $12.95 | $12.74 | $12.86 | $12.86 | 770,043 |
| 2024-08-27 | $13.01 | $13.01 | $12.70 | $12.91 | $12.91 | 925,264 |
| 2024-08-26 | $13.00 | $13.22 | $12.87 | $13.02 | $13.02 | 1,092,708 |
| 2024-08-23 | $12.38 | $12.82 | $12.37 | $12.78 | $12.78 | 1,343,112 |
| 2024-08-22 | $12.21 | $12.36 | $12.09 | $12.32 | $12.32 | 1,257,778 |
| 2024-08-21 | $12.10 | $12.35 | $12.00 | $12.21 | $12.21 | 1,274,684 |
| 2024-08-20 | $12.30 | $12.33 | $11.98 | $11.99 | $11.99 | 797,790 |
| 2024-08-19 | $12.35 | $12.56 | $12.19 | $12.26 | $12.26 | 1,321,769 |
| 2024-08-16 | $12.12 | $12.33 | $12.00 | $12.25 | $12.25 | 1,249,400 |
| 2024-08-15 | $11.95 | $12.36 | $11.81 | $12.25 | $12.25 | 1,960,298 |
| 2024-08-14 | $11.91 | $11.91 | $11.37 | $11.57 | $11.57 | 1,345,681 |
| 2024-08-13 | $11.45 | $11.91 | $11.43 | $11.83 | $11.83 | 2,245,465 |
| 2024-08-12 | $11.61 | $11.71 | $11.26 | $11.38 | $11.38 | 1,859,316 |
| 2024-08-09 | $11.51 | $11.80 | $11.23 | $11.64 | $11.64 | 1,922,900 |
| 2024-08-08 | $11.13 | $11.43 | $11.06 | $11.22 | $11.22 | 2,668,120 |
| 2024-08-07 | $11.52 | $11.57 | $10.88 | $10.93 | $10.93 | 1,768,874 |
| 2024-08-06 | $11.06 | $11.49 | $11.02 | $11.28 | $11.28 | 1,653,994 |
| 2024-08-05 | $11.49 | $11.74 | $11.19 | $11.29 | $11.29 | 1,972,656 |
| 2024-08-02 | $12.17 | $12.39 | $11.97 | $12.26 | $12.26 | 2,210,720 |
| 2024-08-01 | $13.11 | $13.25 | $12.21 | $12.52 | $12.52 | 3,107,780 |
| 2024-07-31 | $11.41 | $13.60 | $11.33 | $13.36 | $13.36 | 6,709,061 |
| 2024-07-30 | $11.48 | $11.72 | $11.47 | $11.62 | $11.62 | 2,906,196 |
| 2024-07-29 | $11.59 | $11.74 | $11.36 | $11.45 | $11.45 | 1,248,888 |
| 2024-07-26 | $11.52 | $11.58 | $11.35 | $11.56 | $11.56 | 1,474,315 |
| 2024-07-25 | $11.14 | $11.45 | $11.14 | $11.29 | $11.29 | 1,929,609 |
| 2024-07-24 | $11.35 | $11.58 | $11.21 | $11.25 | $11.25 | 1,419,852 |
| 2024-07-23 | $11.49 | $11.65 | $11.34 | $11.41 | $11.41 | 1,119,875 |
| 2024-07-22 | $11.39 | $11.53 | $11.13 | $11.45 | $11.45 | 1,035,264 |
| 2024-07-19 | $11.48 | $11.58 | $11.17 | $11.31 | $11.31 | 1,571,574 |
| 2024-07-18 | $11.65 | $12.08 | $11.47 | $11.59 | $11.59 | 1,301,291 |
| 2024-07-17 | $11.53 | $11.92 | $11.52 | $11.68 | $11.68 | 2,335,052 |
| 2024-07-16 | $11.28 | $11.74 | $11.23 | $11.70 | $11.70 | 1,722,467 |
| 2024-07-15 | $11.43 | $11.70 | $11.27 | $11.28 | $11.28 | 1,318,441 |
| 2024-07-12 | $11.30 | $11.49 | $11.22 | $11.36 | $11.36 | 1,421,386 |
| 2024-07-11 | $10.77 | $11.23 | $10.77 | $11.16 | $11.16 | 1,508,869 |
| 2024-07-10 | $10.31 | $10.54 | $10.18 | $10.51 | $10.51 | 1,405,630 |
| 2024-07-09 | $10.40 | $10.42 | $10.08 | $10.20 | $10.20 | 2,050,006 |
| 2024-07-08 | $10.64 | $10.93 | $10.44 | $10.45 | $10.45 | 1,775,858 |
| 2024-07-05 | $10.45 | $10.63 | $10.43 | $10.55 | $10.55 | 2,141,468 |
| 2024-07-03 | $10.65 | $10.65 | $10.46 | $10.50 | $10.50 | 891,579 |
| 2024-07-02 | $10.74 | $10.87 | $10.45 | $10.57 | $10.57 | 2,328,493 |
| 2024-07-01 | $11.24 | $11.32 | $10.67 | $10.72 | $10.72 | 1,487,518 |
| 2024-06-28 | $11.07 | $11.21 | $10.86 | $11.13 | $11.13 | 8,143,402 |
| 2024-06-27 | $11.01 | $11.12 | $10.80 | $10.99 | $10.99 | 1,579,130 |
| 2024-06-26 | $10.87 | $11.11 | $10.86 | $11.01 | $11.01 | 1,644,329 |
| 2024-06-25 | $11.04 | $11.19 | $10.79 | $10.98 | $10.98 | 2,119,884 |
| 2024-06-24 | $11.19 | $11.32 | $11.07 | $11.08 | $11.08 | 2,338,159 |
| 2024-06-21 | $11.30 | $11.43 | $11.07 | $11.10 | $11.10 | 4,420,204 |
| 2024-06-20 | $11.22 | $11.31 | $11.01 | $11.31 | $11.31 | 2,203,267 |
| 2024-06-18 | $11.94 | $12.01 | $11.13 | $11.29 | $11.29 | 2,322,431 |
| 2024-06-17 | $11.79 | $12.12 | $11.68 | $11.89 | $11.89 | 1,472,587 |
| 2024-06-14 | $11.60 | $11.90 | $11.46 | $11.74 | $11.74 | 1,257,867 |
| 2024-06-13 | $12.00 | $12.00 | $11.52 | $11.73 | $11.73 | 2,804,236 |
| 2024-06-12 | $12.08 | $12.23 | $11.91 | $12.00 | $12.00 | 1,255,967 |
| 2024-06-11 | $11.83 | $11.99 | $11.75 | $11.80 | $11.80 | 872,906 |
| 2024-06-10 | $11.71 | $12.07 | $11.61 | $11.97 | $11.97 | 1,637,295 |
| 2024-06-07 | $11.97 | $12.09 | $11.85 | $11.87 | $11.87 | 1,024,434 |
| 2024-06-06 | $12.36 | $12.47 | $12.07 | $12.12 | $12.12 | 958,102 |
| 2024-06-05 | $12.23 | $12.44 | $12.09 | $12.36 | $12.36 | 1,230,374 |
| 2024-06-04 | $12.20 | $12.25 | $12.01 | $12.20 | $12.20 | 1,602,505 |
| 2024-06-03 | $12.55 | $12.73 | $12.34 | $12.34 | $12.34 | 1,513,054 |
| 2024-05-31 | $12.66 | $12.83 | $12.42 | $12.69 | $12.69 | 1,212,811 |
| 2024-05-30 | $12.60 | $12.72 | $12.54 | $12.63 | $12.63 | 711,958 |
| 2024-05-29 | $12.45 | $12.70 | $12.43 | $12.60 | $12.60 | 944,905 |
| 2024-05-28 | $12.65 | $13.06 | $12.60 | $12.71 | $12.71 | 1,166,850 |
| 2024-05-24 | $12.29 | $12.60 | $12.23 | $12.56 | $12.56 | 1,659,692 |
| 2024-05-23 | $12.53 | $12.68 | $12.09 | $12.16 | $12.16 | 1,880,653 |
| 2024-05-22 | $12.95 | $13.06 | $12.53 | $12.57 | $12.57 | 2,075,076 |
| 2024-05-21 | $13.10 | $13.22 | $12.85 | $12.93 | $12.93 | 1,682,106 |
| 2024-05-20 | $13.26 | $13.35 | $12.98 | $13.15 | $13.15 | 2,955,135 |
| 2024-05-17 | $13.75 | $13.75 | $13.25 | $13.29 | $13.29 | 1,649,137 |
| 2024-05-16 | $13.63 | $13.80 | $13.47 | $13.72 | $13.72 | 1,221,712 |
| 2024-05-15 | $14.13 | $14.15 | $13.51 | $13.66 | $13.66 | 1,596,027 |
| 2024-05-14 | $13.83 | $14.01 | $13.65 | $13.94 | $13.94 | 2,055,050 |
| 2024-05-13 | $13.56 | $13.91 | $13.50 | $13.63 | $13.63 | 1,289,766 |
| 2024-05-10 | $13.51 | $13.51 | $13.20 | $13.48 | $13.48 | 924,059 |
| 2024-05-09 | $13.48 | $13.53 | $13.36 | $13.45 | $13.45 | 718,187 |
| 2024-05-08 | $13.20 | $13.54 | $13.16 | $13.40 | $13.40 | 1,058,552 |
| 2024-05-07 | $13.42 | $13.88 | $13.34 | $13.39 | $13.39 | 1,799,357 |
| 2024-05-06 | $13.26 | $13.68 | $13.24 | $13.36 | $13.36 | 1,316,483 |
| 2024-05-03 | $13.38 | $13.67 | $13.14 | $13.17 | $13.17 | 1,483,504 |
| 2024-05-02 | $12.64 | $13.20 | $12.56 | $13.09 | $13.09 | 2,927,319 |
| 2024-05-01 | $13.10 | $13.65 | $12.41 | $12.58 | $12.58 | 9,081,012 |
| 2024-04-30 | $15.46 | $15.62 | $14.92 | $14.96 | $14.96 | 1,987,816 |
| 2024-04-29 | $15.14 | $15.72 | $15.14 | $15.66 | $15.66 | 1,954,942 |
| 2024-04-26 | $14.87 | $15.34 | $14.82 | $15.07 | $15.07 | 1,097,285 |
| 2024-04-25 | $14.92 | $15.08 | $14.61 | $14.85 | $14.85 | 1,095,328 |
| 2024-04-24 | $14.89 | $14.97 | $14.56 | $14.89 | $14.89 | 1,428,258 |
| 2024-04-23 | $14.71 | $15.00 | $14.71 | $14.85 | $14.85 | 908,659 |
| 2024-04-22 | $14.59 | $14.88 | $14.44 | $14.81 | $14.81 | 1,164,755 |
| 2024-04-19 | $14.75 | $14.83 | $14.14 | $14.57 | $14.57 | 2,734,246 |
| 2024-04-18 | $15.17 | $15.47 | $15.06 | $15.42 | $15.42 | 951,778 |
| 2024-04-17 | $15.33 | $15.57 | $15.09 | $15.09 | $15.09 | 1,096,362 |
| 2024-04-16 | $15.18 | $15.38 | $15.03 | $15.18 | $15.18 | 1,758,304 |
| 2024-04-15 | $15.47 | $15.75 | $15.23 | $15.31 | $15.31 | 1,116,598 |
| 2024-04-12 | $15.80 | $15.91 | $15.26 | $15.30 | $15.30 | 1,540,423 |
| 2024-04-11 | $16.03 | $16.16 | $15.72 | $15.87 | $15.87 | 1,138,140 |
| 2024-04-10 | $15.71 | $16.19 | $15.52 | $16.10 | $16.10 | 1,570,187 |
| 2024-04-09 | $15.56 | $16.08 | $15.55 | $16.05 | $16.05 | 1,020,244 |
| 2024-04-08 | $15.68 | $15.88 | $15.41 | $15.51 | $15.51 | 1,490,173 |
| 2024-04-05 | $16.05 | $16.10 | $15.52 | $15.69 | $15.69 | 2,434,791 |
| 2024-04-04 | $17.16 | $17.29 | $16.04 | $16.09 | $16.09 | 1,646,809 |
| 2024-04-03 | $16.95 | $17.58 | $16.95 | $17.25 | $17.25 | 2,218,890 |
| 2024-04-02 | $16.58 | $16.99 | $16.44 | $16.97 | $16.97 | 2,023,711 |
| 2024-04-01 | $16.73 | $17.01 | $16.59 | $16.76 | $16.76 | 1,456,908 |
| 2024-03-28 | $16.23 | $16.75 | $16.23 | $16.59 | $16.59 | 1,757,929 |
| 2024-03-27 | $15.77 | $16.19 | $15.74 | $16.19 | $16.19 | 868,333 |
| 2024-03-26 | $15.65 | $15.73 | $15.49 | $15.61 | $15.61 | 773,567 |
| 2024-03-25 | $15.45 | $15.93 | $15.45 | $15.55 | $15.55 | 763,676 |
| 2024-03-22 | $15.63 | $15.69 | $15.32 | $15.34 | $15.34 | 934,753 |
| 2024-03-21 | $15.57 | $15.70 | $15.48 | $15.64 | $15.64 | 1,113,058 |
| 2024-03-20 | $15.02 | $15.58 | $15.02 | $15.46 | $15.46 | 872,619 |
| 2024-03-19 | $15.17 | $15.47 | $15.11 | $15.18 | $15.18 | 1,011,436 |
| 2024-03-18 | $15.44 | $15.56 | $15.07 | $15.13 | $15.13 | 1,610,444 |
| 2024-03-15 | $15.18 | $15.65 | $15.13 | $15.56 | $15.56 | 2,894,882 |
| 2024-03-14 | $15.58 | $15.63 | $15.09 | $15.25 | $15.25 | 1,865,042 |
| 2024-03-13 | $15.97 | $16.33 | $15.64 | $15.66 | $15.66 | 1,443,433 |
| 2024-03-12 | $16.80 | $16.80 | $15.98 | $16.04 | $16.04 | 1,299,067 |
| 2024-03-11 | $16.10 | $16.74 | $16.05 | $16.57 | $16.57 | 1,095,635 |
| 2024-03-08 | $17.04 | $17.12 | $16.24 | $16.25 | $16.25 | 1,280,670 |
| 2024-03-07 | $16.39 | $16.97 | $16.26 | $16.88 | $16.88 | 1,692,035 |
| 2024-03-06 | $16.91 | $16.92 | $16.18 | $16.20 | $16.20 | 1,672,083 |
| 2024-03-05 | $16.68 | $17.17 | $16.68 | $16.83 | $16.83 | 954,490 |
| 2024-03-04 | $17.22 | $17.36 | $16.77 | $16.83 | $16.83 | 1,867,702 |
| 2024-03-01 | $16.96 | $17.31 | $16.86 | $17.21 | $17.21 | 1,089,086 |
| 2024-02-29 | $16.72 | $17.13 | $16.67 | $16.92 | $16.92 | 1,673,551 |
| 2024-02-28 | $16.87 | $17.11 | $16.52 | $16.52 | $16.52 | 1,007,063 |
| 2024-02-27 | $17.47 | $17.52 | $16.88 | $17.08 | $17.08 | 2,181,609 |
| 2024-02-26 | $17.15 | $17.37 | $17.03 | $17.26 | $17.26 | 1,191,601 |
| 2024-02-23 | $17.16 | $17.33 | $16.99 | $17.25 | $17.25 | 1,222,060 |
| 2024-02-22 | $16.92 | $17.28 | $16.88 | $17.11 | $17.11 | 1,339,122 |
| 2024-02-21 | $16.46 | $17.05 | $16.41 | $17.03 | $17.03 | 1,300,130 |
| 2024-02-20 | $15.88 | $16.55 | $15.80 | $16.46 | $16.46 | 1,792,365 |
| 2024-02-16 | $16.73 | $16.73 | $16.05 | $16.10 | $16.10 | 1,362,979 |
| 2024-02-15 | $16.37 | $16.88 | $16.29 | $16.86 | $16.86 | 1,600,194 |
| 2024-02-14 | $16.36 | $16.41 | $15.94 | $16.32 | $16.32 | 1,638,060 |
| 2024-02-13 | $16.29 | $16.56 | $16.10 | $16.25 | $16.25 | 3,130,287 |
| 2024-02-12 | $15.53 | $16.82 | $15.53 | $16.80 | $16.80 | 3,061,707 |
| 2024-02-09 | $15.93 | $15.94 | $15.48 | $15.52 | $15.52 | 2,236,848 |
| 2024-02-08 | $16.20 | $16.37 | $15.49 | $16.11 | $16.11 | 6,272,080 |
| 2024-02-07 | $15.78 | $16.41 | $15.19 | $16.39 | $16.39 | 4,444,144 |
| 2024-02-06 | $14.23 | $14.60 | $14.02 | $14.37 | $14.37 | 2,825,826 |
| 2024-02-05 | $14.72 | $14.79 | $14.30 | $14.51 | $14.51 | 1,848,583 |
| 2024-02-02 | $14.71 | $15.16 | $14.60 | $15.00 | $15.00 | 1,706,469 |
| 2024-02-01 | $14.75 | $14.96 | $14.51 | $14.93 | $14.93 | 3,829,855 |
| 2024-01-31 | $15.13 | $15.14 | $14.49 | $14.56 | $14.56 | 3,866,177 |
| 2024-01-30 | $15.04 | $15.34 | $14.99 | $15.09 | $15.09 | 1,380,503 |
| 2024-01-29 | $15.24 | $15.26 | $14.93 | $15.19 | $15.19 | 1,482,333 |
| 2024-01-26 | $15.15 | $15.50 | $15.13 | $15.32 | $15.32 | 1,098,154 |
| 2024-01-25 | $15.05 | $15.11 | $14.83 | $15.04 | $15.04 | 968,010 |
| 2024-01-24 | $15.17 | $15.17 | $14.72 | $14.81 | $14.81 | 1,072,233 |
| 2024-01-23 | $15.17 | $15.26 | $14.85 | $14.97 | $14.97 | 1,575,920 |
| 2024-01-22 | $15.06 | $15.31 | $14.92 | $14.92 | $14.92 | 1,514,259 |
| 2024-01-19 | $14.76 | $15.08 | $14.50 | $15.00 | $15.00 | 1,143,964 |
| 2024-01-18 | $14.71 | $14.73 | $14.46 | $14.68 | $14.68 | 1,115,807 |
| 2024-01-17 | $15.06 | $15.18 | $14.66 | $14.67 | $14.67 | 1,304,650 |
| 2024-01-16 | $15.57 | $15.57 | $15.28 | $15.35 | $15.35 | 1,059,946 |
| 2024-01-12 | $15.89 | $15.95 | $15.38 | $15.39 | $15.39 | 719,255 |
| 2024-01-11 | $15.67 | $15.74 | $15.41 | $15.66 | $15.66 | 1,566,596 |
| 2024-01-10 | $15.42 | $15.71 | $15.42 | $15.65 | $15.65 | 1,331,901 |
| 2024-01-09 | $15.60 | $15.62 | $15.39 | $15.53 | $15.53 | 1,526,801 |
| 2024-01-08 | $15.41 | $15.88 | $15.41 | $15.88 | $15.88 | 1,294,265 |
| 2024-01-05 | $15.21 | $15.73 | $15.19 | $15.51 | $15.51 | 1,436,393 |
| 2024-01-04 | $15.27 | $15.53 | $15.08 | $15.28 | $15.28 | 1,548,448 |
| 2024-01-03 | $15.91 | $16.03 | $15.20 | $15.20 | $15.20 | 2,672,798 |
| 2024-01-02 | $16.17 | $16.59 | $16.10 | $16.22 | $16.22 | 1,111,548 |
| 2023-12-29 | $16.58 | $16.62 | $16.29 | $16.38 | $16.38 | 977,330 |
| 2023-12-28 | $16.90 | $16.98 | $16.56 | $16.65 | $16.65 | 910,473 |
| 2023-12-27 | $17.31 | $17.35 | $16.95 | $16.97 | $16.97 | 1,180,179 |
| 2023-12-26 | $16.66 | $17.33 | $16.66 | $17.26 | $17.26 | 3,297,746 |
| 2023-12-22 | $16.59 | $16.77 | $16.50 | $16.76 | $16.76 | 936,433 |
| 2023-12-21 | $16.03 | $16.53 | $15.89 | $16.49 | $16.49 | 1,645,671 |
| 2023-12-20 | $16.07 | $16.33 | $15.85 | $15.88 | $15.88 | 2,124,895 |
| 2023-12-19 | $15.96 | $16.20 | $15.96 | $16.14 | $16.14 | 1,727,455 |
| 2023-12-18 | $15.90 | $16.02 | $15.81 | $15.86 | $15.86 | 1,714,664 |
| 2023-12-15 | $16.19 | $16.22 | $15.82 | $15.83 | $15.83 | 4,847,494 |
| 2023-12-14 | $16.20 | $16.63 | $15.99 | $16.12 | $16.12 | 1,812,896 |
| 2023-12-13 | $15.42 | $16.00 | $15.27 | $15.93 | $15.93 | 2,095,280 |
| 2023-12-12 | $15.44 | $15.53 | $15.32 | $15.44 | $15.44 | 957,898 |
| 2023-12-11 | $15.43 | $15.59 | $15.34 | $15.55 | $15.55 | 1,136,551 |
| 2023-12-08 | $15.39 | $15.69 | $15.29 | $15.36 | $15.36 | 1,269,121 |
| 2023-12-07 | $15.35 | $15.53 | $15.22 | $15.45 | $15.45 | 1,351,270 |
| 2023-12-06 | $15.44 | $15.66 | $15.30 | $15.32 | $15.32 | 1,028,283 |
| 2023-12-05 | $15.55 | $15.68 | $15.31 | $15.35 | $15.35 | 1,826,105 |
| 2023-12-04 | $15.44 | $15.85 | $15.43 | $15.68 | $15.68 | 1,497,849 |
| 2023-12-01 | $14.74 | $15.52 | $14.60 | $15.49 | $15.49 | 1,778,085 |
| 2023-11-30 | $14.80 | $14.98 | $14.63 | $14.76 | $14.76 | 1,511,584 |
| 2023-11-29 | $14.84 | $15.02 | $14.70 | $14.75 | $14.75 | 1,034,376 |
| 2023-11-28 | $14.81 | $14.81 | $14.52 | $14.68 | $14.68 | 1,500,926 |
| 2023-11-27 | $14.76 | $14.84 | $14.55 | $14.79 | $14.79 | 941,307 |
| 2023-11-24 | $14.82 | $14.95 | $14.79 | $14.88 | $14.88 | 927,068 |
| 2023-11-22 | $14.95 | $15.01 | $14.77 | $14.81 | $14.81 | 774,055 |
| 2023-11-21 | $14.81 | $14.91 | $14.73 | $14.77 | $14.77 | 1,122,764 |
| 2023-11-20 | $14.95 | $15.02 | $14.77 | $14.92 | $14.92 | 1,002,470 |
| 2023-11-17 | $14.80 | $15.06 | $14.76 | $15.01 | $15.01 | 2,202,087 |
| 2023-11-16 | $14.84 | $14.92 | $14.46 | $14.65 | $14.65 | 1,554,220 |
| 2023-11-15 | $14.92 | $15.08 | $14.77 | $14.90 | $14.90 | 1,466,850 |
| 2023-11-14 | $14.35 | $14.85 | $14.33 | $14.82 | $14.82 | 1,912,133 |
| 2023-11-13 | $14.51 | $14.59 | $13.82 | $13.90 | $13.90 | 2,200,175 |
| 2023-11-10 | $14.64 | $14.67 | $14.33 | $14.60 | $14.60 | 2,009,823 |
| 2023-11-09 | $14.90 | $14.92 | $14.50 | $14.65 | $14.65 | 1,258,485 |
| 2023-11-08 | $14.82 | $14.97 | $14.69 | $14.72 | $14.72 | 2,136,858 |
| 2023-11-07 | $14.39 | $14.82 | $14.35 | $14.75 | $14.75 | 1,910,138 |
| 2023-11-06 | $15.00 | $15.02 | $14.49 | $14.52 | $14.52 | 2,424,823 |
| 2023-11-03 | $14.79 | $15.22 | $14.75 | $14.95 | $14.95 | 2,299,135 |
| 2023-11-02 | $14.84 | $14.84 | $14.34 | $14.51 | $14.51 | 2,571,553 |
| 2023-11-01 | $14.00 | $15.00 | $13.56 | $14.63 | $14.63 | 4,787,337 |
| 2023-10-31 | $15.57 | $15.70 | $15.40 | $15.45 | $15.45 | 1,582,297 |
| 2023-10-30 | $15.42 | $15.60 | $15.17 | $15.50 | $15.50 | 2,175,039 |
| 2023-10-27 | $15.13 | $15.29 | $14.89 | $15.24 | $15.24 | 1,330,663 |
| 2023-10-26 | $14.91 | $15.25 | $14.87 | $15.07 | $15.07 | 2,049,307 |
| 2023-10-25 | $14.97 | $15.10 | $14.80 | $14.86 | $14.86 | 1,597,987 |
| 2023-10-24 | $15.08 | $15.22 | $14.99 | $15.12 | $15.12 | 1,188,127 |
| 2023-10-23 | $15.13 | $15.26 | $14.90 | $14.92 | $14.92 | 1,821,776 |
| 2023-10-20 | $15.40 | $15.47 | $15.16 | $15.19 | $15.19 | 2,125,614 |
| 2023-10-19 | $15.25 | $15.77 | $15.25 | $15.39 | $15.39 | 1,966,155 |
| 2023-10-18 | $15.37 | $15.59 | $15.30 | $15.41 | $15.41 | 1,447,852 |
| 2023-10-17 | $15.22 | $15.76 | $15.21 | $15.65 | $15.65 | 1,787,954 |
| 2023-10-16 | $15.69 | $15.69 | $15.33 | $15.40 | $15.40 | 1,154,711 |
| 2023-10-13 | $15.70 | $15.73 | $15.28 | $15.47 | $15.47 | 1,635,950 |
| 2023-10-12 | $16.20 | $16.20 | $15.45 | $15.56 | $15.56 | 1,650,933 |
| 2023-10-11 | $16.09 | $16.46 | $16.09 | $16.31 | $16.31 | 1,688,644 |
| 2023-10-10 | $15.71 | $16.00 | $15.64 | $15.73 | $15.73 | 1,447,642 |
| 2023-10-09 | $15.47 | $15.88 | $15.32 | $15.71 | $15.71 | 1,124,479 |
| 2023-10-06 | $15.81 | $15.89 | $15.38 | $15.57 | $15.57 | 1,645,929 |
| 2023-10-05 | $16.25 | $16.34 | $15.64 | $15.87 | $15.87 | 2,476,708 |
| 2023-10-04 | $16.19 | $16.42 | $15.87 | $16.28 | $16.28 | 1,821,235 |
| 2023-10-03 | $16.29 | $16.43 | $15.97 | $16.04 | $16.04 | 2,661,679 |
| 2023-10-02 | $16.62 | $16.75 | $16.43 | $16.59 | $16.59 | 1,459,281 |
| 2023-09-29 | $17.26 | $17.35 | $16.69 | $16.73 | $16.73 | 1,539,708 |
| 2023-09-28 | $16.90 | $17.20 | $16.88 | $17.05 | $17.05 | 1,745,254 |
| 2023-09-27 | $17.12 | $17.19 | $16.92 | $16.95 | $16.95 | 942,046 |
| 2023-09-26 | $17.19 | $17.33 | $16.94 | $16.95 | $16.95 | 938,811 |
| 2023-09-25 | $17.09 | $17.50 | $17.07 | $17.29 | $17.29 | 1,205,175 |
| 2023-09-22 | $17.78 | $17.88 | $17.19 | $17.19 | $17.19 | 1,085,226 |
| 2023-09-21 | $18.03 | $18.08 | $17.70 | $17.78 | $17.78 | 1,028,734 |
| 2023-09-20 | $18.27 | $18.50 | $18.13 | $18.15 | $18.15 | 916,717 |
| 2023-09-19 | $18.05 | $18.24 | $17.93 | $18.22 | $18.22 | 2,014,427 |
| 2023-09-18 | $18.32 | $18.33 | $17.93 | $17.95 | $17.95 | 1,135,616 |
| 2023-09-15 | $18.24 | $18.35 | $17.98 | $18.31 | $18.31 | 3,270,402 |
| 2023-09-14 | $18.30 | $18.70 | $18.30 | $18.37 | $18.37 | 1,920,511 |
| 2023-09-13 | $18.29 | $18.45 | $17.90 | $18.02 | $18.02 | 1,837,176 |
| 2023-09-12 | $18.45 | $18.66 | $18.30 | $18.55 | $18.55 | 1,011,020 |
| 2023-09-11 | $18.91 | $19.04 | $18.43 | $18.48 | $18.48 | 745,427 |
| 2023-09-08 | $18.83 | $18.84 | $18.58 | $18.63 | $18.63 | 993,165 |
| 2023-09-07 | $19.24 | $19.33 | $18.82 | $18.89 | $18.89 | 1,170,340 |
| 2023-09-06 | $19.56 | $19.89 | $19.27 | $19.29 | $19.29 | 752,146 |
| 2023-09-05 | $19.91 | $19.94 | $19.23 | $19.47 | $19.47 | 821,365 |
| 2023-09-01 | $20.09 | $20.29 | $20.01 | $20.28 | $20.28 | 783,988 |
| 2023-08-31 | $19.88 | $19.99 | $19.71 | $19.86 | $19.86 | 616,254 |
| 2023-08-30 | $19.68 | $19.90 | $19.68 | $19.89 | $19.89 | 737,359 |
| 2023-08-29 | $19.56 | $19.84 | $19.55 | $19.80 | $19.80 | 500,719 |
| 2023-08-28 | $19.54 | $19.80 | $19.44 | $19.49 | $19.49 | 458,670 |
| 2023-08-25 | $19.38 | $19.57 | $19.08 | $19.46 | $19.46 | 443,625 |
| 2023-08-24 | $19.35 | $19.72 | $19.30 | $19.33 | $19.33 | 610,956 |
| 2023-08-23 | $19.30 | $19.65 | $19.15 | $19.53 | $19.53 | 542,530 |
| 2023-08-22 | $19.19 | $19.43 | $18.97 | $19.29 | $19.29 | 769,168 |
| 2023-08-21 | $19.31 | $19.31 | $18.88 | $19.04 | $19.04 | 1,283,630 |
| 2023-08-18 | $19.01 | $19.32 | $18.92 | $19.21 | $19.21 | 811,539 |
| 2023-08-17 | $19.34 | $19.64 | $18.94 | $19.20 | $19.20 | 1,051,258 |
| 2023-08-16 | $19.28 | $19.59 | $19.23 | $19.30 | $19.30 | 699,702 |
| 2023-08-15 | $19.70 | $19.70 | $19.14 | $19.28 | $19.28 | 936,474 |
| 2023-08-14 | $19.94 | $19.94 | $19.51 | $19.83 | $19.83 | 878,646 |
| 2023-08-11 | $20.15 | $20.16 | $19.69 | $19.95 | $19.95 | 567,693 |
| 2023-08-10 | $19.96 | $20.26 | $19.87 | $20.23 | $20.23 | 583,715 |
| 2023-08-09 | $20.20 | $20.31 | $19.82 | $19.95 | $19.95 | 586,522 |
| 2023-08-08 | $19.62 | $20.25 | $19.39 | $20.15 | $20.15 | 680,694 |
| 2023-08-07 | $19.55 | $20.10 | $19.48 | $19.98 | $19.98 | 1,367,173 |
| 2023-08-04 | $20.58 | $20.73 | $19.52 | $19.56 | $19.56 | 1,897,027 |
| 2023-08-03 | $20.03 | $20.86 | $19.85 | $20.73 | $20.73 | 1,461,748 |
| 2023-08-02 | $21.97 | $21.97 | $19.49 | $20.00 | $20.00 | 3,463,863 |
| 2023-08-01 | $22.61 | $22.75 | $22.31 | $22.43 | $22.43 | 1,283,531 |
| 2023-07-31 | $23.25 | $23.40 | $22.88 | $22.96 | $22.96 | 815,207 |
| 2023-07-28 | $23.23 | $23.44 | $23.08 | $23.23 | $23.23 | 683,497 |
| 2023-07-27 | $23.19 | $23.49 | $22.94 | $23.08 | $23.08 | 727,034 |
| 2023-07-26 | $23.26 | $23.42 | $22.81 | $22.95 | $22.95 | 881,268 |
| 2023-07-25 | $22.89 | $23.57 | $22.81 | $23.36 | $23.36 | 652,213 |
| 2023-07-24 | $22.98 | $23.11 | $22.73 | $22.94 | $22.94 | 513,033 |
| 2023-07-21 | $23.16 | $23.23 | $22.87 | $22.99 | $22.99 | 753,701 |
| 2023-07-20 | $23.40 | $23.40 | $22.75 | $23.06 | $23.06 | 591,564 |
| 2023-07-19 | $23.23 | $23.38 | $22.96 | $23.35 | $23.35 | 773,554 |
| 2023-07-18 | $22.75 | $23.40 | $22.71 | $23.19 | $23.19 | 789,255 |
| 2023-07-17 | $22.53 | $22.80 | $22.48 | $22.74 | $22.74 | 660,733 |
| 2023-07-14 | $22.44 | $22.71 | $22.28 | $22.68 | $22.68 | 742,838 |
| 2023-07-13 | $22.18 | $22.66 | $22.11 | $22.59 | $22.59 | 1,023,634 |
| 2023-07-12 | $22.23 | $22.29 | $21.94 | $22.18 | $22.18 | 724,920 |
| 2023-07-11 | $21.40 | $21.82 | $21.26 | $21.77 | $21.77 | 932,640 |
| 2023-07-10 | $20.99 | $21.55 | $20.99 | $21.21 | $21.21 | 692,978 |
| 2023-07-07 | $20.92 | $21.66 | $20.87 | $21.42 | $21.42 | 694,251 |
| 2023-07-06 | $21.04 | $21.04 | $20.57 | $20.96 | $20.96 | 588,097 |
| 2023-07-05 | $21.67 | $21.67 | $21.13 | $21.17 | $21.17 | 778,157 |
| 2023-07-03 | $21.29 | $21.98 | $21.29 | $21.91 | $21.91 | 487,380 |
| 2023-06-30 | $21.17 | $21.45 | $21.01 | $21.33 | $21.33 | 1,143,154 |
| 2023-06-29 | $20.57 | $21.08 | $20.51 | $21.01 | $21.01 | 654,007 |
| 2023-06-28 | $20.56 | $20.72 | $20.41 | $20.64 | $20.64 | 673,316 |
| 2023-06-27 | $20.34 | $21.00 | $20.26 | $20.69 | $20.69 | 1,018,272 |
| 2023-06-26 | $20.28 | $20.66 | $20.28 | $20.40 | $20.40 | 1,073,810 |
| 2023-06-23 | $20.62 | $21.01 | $20.15 | $20.16 | $20.16 | 2,228,911 |
| 2023-06-22 | $20.86 | $21.11 | $20.46 | $21.02 | $21.02 | 1,075,240 |
| 2023-06-21 | $20.72 | $21.01 | $20.52 | $20.85 | $20.85 | 719,090 |
| 2023-06-20 | $20.72 | $20.99 | $20.53 | $20.81 | $20.81 | 787,062 |
| 2023-06-16 | $21.53 | $21.72 | $20.64 | $20.94 | $20.94 | 2,920,758 |
| 2023-06-15 | $20.75 | $21.14 | $20.60 | $21.11 | $21.11 | 898,803 |
| 2023-06-14 | $21.49 | $21.57 | $20.10 | $20.86 | $20.86 | 1,468,221 |
| 2023-06-13 | $21.11 | $21.73 | $21.08 | $21.44 | $21.44 | 1,022,307 |
| 2023-06-12 | $20.81 | $21.20 | $20.61 | $21.15 | $21.15 | 1,128,830 |
| 2023-06-09 | $21.24 | $21.47 | $20.86 | $20.88 | $20.88 | 1,002,377 |
| 2023-06-08 | $22.32 | $22.32 | $21.35 | $21.42 | $21.42 | 1,713,189 |
| 2023-06-07 | $22.15 | $22.74 | $22.01 | $22.37 | $22.37 | 1,347,986 |
| 2023-06-06 | $21.52 | $22.12 | $21.52 | $21.97 | $21.97 | 811,825 |
| 2023-06-05 | $21.66 | $21.87 | $20.99 | $21.63 | $21.63 | 950,555 |
| 2023-06-02 | $21.32 | $22.01 | $21.30 | $21.99 | $21.99 | 927,472 |
| 2023-06-01 | $20.66 | $21.10 | $20.54 | $20.84 | $20.84 | 614,534 |
| 2023-05-31 | $21.36 | $21.50 | $20.40 | $20.72 | $20.72 | 959,651 |
| 2023-05-30 | $21.78 | $21.88 | $21.33 | $21.44 | $21.44 | 667,601 |
| 2023-05-26 | $21.84 | $22.10 | $21.67 | $21.90 | $21.90 | 696,423 |
| 2023-05-25 | $21.51 | $21.75 | $21.30 | $21.75 | $21.75 | 640,882 |
| 2023-05-24 | $21.84 | $21.95 | $21.47 | $21.61 | $21.61 | 678,117 |
| 2023-05-23 | $21.94 | $22.47 | $21.77 | $22.08 | $22.08 | 861,302 |
| 2023-05-22 | $21.87 | $22.24 | $21.82 | $22.14 | $22.14 | 724,009 |
| 2023-05-19 | $22.13 | $22.22 | $21.59 | $21.88 | $21.88 | 799,660 |
| 2023-05-18 | $21.40 | $21.63 | $20.98 | $21.55 | $21.55 | 1,008,974 |
| 2023-05-17 | $21.12 | $21.66 | $21.02 | $21.48 | $21.48 | 1,027,035 |
| 2023-05-16 | $21.11 | $21.15 | $20.78 | $20.92 | $20.92 | 741,122 |
| 2023-05-15 | $21.07 | $21.19 | $20.92 | $21.13 | $21.13 | 625,397 |
| 2023-05-12 | $20.95 | $21.15 | $20.69 | $20.96 | $20.96 | 580,898 |
| 2023-05-11 | $20.83 | $20.95 | $20.66 | $20.89 | $20.89 | 652,054 |
| 2023-05-10 | $21.50 | $21.60 | $20.79 | $20.95 | $20.95 | 898,030 |
| 2023-05-09 | $21.47 | $21.53 | $21.24 | $21.33 | $21.33 | 703,453 |
| 2023-05-08 | $21.83 | $21.83 | $21.27 | $21.51 | $21.51 | 617,063 |
| 2023-05-05 | $21.48 | $21.92 | $21.25 | $21.75 | $21.75 | 901,273 |
| 2023-05-04 | $21.42 | $21.63 | $21.17 | $21.32 | $21.32 | 638,822 |
| 2023-05-03 | $22.12 | $22.25 | $21.46 | $21.52 | $21.52 | 872,428 |
| 2023-05-02 | $22.34 | $22.34 | $21.49 | $22.11 | $22.11 | 747,825 |
| 2023-05-01 | $22.75 | $22.99 | $22.44 | $22.47 | $22.47 | 956,286 |
| 2023-04-28 | $22.51 | $22.70 | $22.29 | $22.47 | $22.47 | 969,681 |
| 2023-04-27 | $21.97 | $22.79 | $21.75 | $22.65 | $22.65 | 1,386,633 |
| 2023-04-26 | $23.09 | $23.09 | $21.06 | $21.14 | $21.14 | 2,700,049 |
| 2023-04-25 | $20.86 | $21.22 | $20.68 | $21.05 | $21.05 | 1,260,913 |
| 2023-04-24 | $21.61 | $21.86 | $21.34 | $21.42 | $21.42 | 1,048,560 |
| 2023-04-21 | $21.80 | $21.80 | $21.29 | $21.56 | $21.56 | 895,257 |
| 2023-04-20 | $22.57 | $22.64 | $21.81 | $21.88 | $21.88 | 971,730 |
| 2023-04-19 | $22.03 | $22.42 | $21.79 | $22.32 | $22.32 | 1,433,544 |
| 2023-04-18 | $22.56 | $22.57 | $21.74 | $22.04 | $22.04 | 1,165,469 |
| 2023-04-17 | $22.66 | $22.76 | $22.14 | $22.55 | $22.55 | 458,002 |
| 2023-04-14 | $22.62 | $22.97 | $22.36 | $22.48 | $22.48 | 1,139,005 |
| 2023-04-13 | $22.66 | $22.86 | $22.31 | $22.65 | $22.65 | 809,640 |
| 2023-04-12 | $22.65 | $22.80 | $22.28 | $22.60 | $22.60 | 738,267 |
| 2023-04-11 | $22.18 | $22.72 | $22.18 | $22.59 | $22.59 | 826,258 |
| 2023-04-10 | $22.08 | $22.53 | $21.94 | $22.02 | $22.02 | 1,206,222 |
| 2023-04-06 | $22.60 | $22.60 | $21.98 | $22.08 | $22.08 | 857,146 |
| 2023-04-05 | $22.56 | $22.79 | $22.10 | $22.52 | $22.52 | 818,833 |
| 2023-04-04 | $22.83 | $22.94 | $22.03 | $22.46 | $22.46 | 1,153,639 |
| 2023-04-03 | $22.69 | $23.05 | $22.42 | $22.94 | $22.94 | 929,260 |
| 2023-03-31 | $22.75 | $22.89 | $22.47 | $22.71 | $22.71 | 1,079,922 |
| 2023-03-30 | $22.13 | $22.55 | $21.94 | $22.55 | $22.55 | 937,266 |
| 2023-03-29 | $22.26 | $22.35 | $21.79 | $21.83 | $21.83 | 907,250 |
| 2023-03-28 | $21.65 | $22.08 | $21.53 | $21.90 | $21.90 | 615,148 |
| 2023-03-27 | $21.38 | $21.82 | $21.20 | $21.72 | $21.72 | 740,668 |
| 2023-03-24 | $20.85 | $21.24 | $20.74 | $21.20 | $21.20 | 851,144 |
| 2023-03-23 | $21.71 | $21.97 | $21.13 | $21.30 | $21.30 | 677,546 |
| 2023-03-22 | $22.00 | $22.24 | $21.61 | $21.64 | $21.64 | 737,833 |
| 2023-03-21 | $22.30 | $22.48 | $21.78 | $21.96 | $21.96 | 1,515,818 |
| 2023-03-20 | $21.41 | $22.03 | $21.24 | $21.72 | $21.72 | 860,960 |
| 2023-03-17 | $21.63 | $21.85 | $20.97 | $20.99 | $20.99 | 4,070,793 |
| 2023-03-16 | $20.72 | $21.91 | $20.64 | $21.75 | $21.75 | 1,506,107 |
| 2023-03-15 | $20.74 | $21.15 | $20.60 | $21.10 | $21.10 | 1,920,038 |
| 2023-03-14 | $21.40 | $21.85 | $21.16 | $21.41 | $21.41 | 961,070 |
| 2023-03-13 | $20.60 | $21.10 | $20.47 | $20.86 | $20.86 | 1,813,172 |
| 2023-03-10 | $21.80 | $21.89 | $21.03 | $21.17 | $21.17 | 1,037,294 |
| 2023-03-09 | $22.71 | $22.90 | $21.90 | $21.96 | $21.96 | 1,426,000 |
| 2023-03-08 | $22.75 | $22.76 | $22.28 | $22.71 | $22.71 | 889,752 |
| 2023-03-07 | $22.62 | $22.81 | $22.49 | $22.69 | $22.69 | 1,397,525 |
| 2023-03-06 | $23.08 | $23.14 | $22.56 | $22.65 | $22.65 | 995,002 |
| 2023-03-03 | $23.26 | $23.50 | $22.86 | $23.44 | $23.44 | 760,499 |
| 2023-03-02 | $22.37 | $23.51 | $22.32 | $23.25 | $23.25 | 1,674,306 |
| 2023-03-01 | $22.15 | $22.44 | $21.97 | $22.30 | $22.30 | 886,697 |
| 2023-02-28 | $22.06 | $22.54 | $22.06 | $22.22 | $22.22 | 1,978,379 |
| 2023-02-27 | $22.12 | $22.27 | $21.98 | $22.09 | $22.09 | 669,005 |
| 2023-02-24 | $21.32 | $21.98 | $21.26 | $21.90 | $21.90 | 2,047,241 |
| 2023-02-23 | $21.69 | $21.89 | $21.28 | $21.68 | $21.68 | 1,720,291 |
| 2023-02-22 | $21.59 | $21.78 | $21.23 | $21.56 | $21.56 | 1,096,043 |
| 2023-02-21 | $21.76 | $21.89 | $21.46 | $21.49 | $21.49 | 615,773 |
| 2023-02-17 | $22.42 | $22.42 | $21.88 | $22.01 | $22.01 | 688,261 |
| 2023-02-16 | $21.90 | $22.43 | $21.82 | $22.14 | $22.14 | 535,726 |
| 2023-02-15 | $21.74 | $22.36 | $21.66 | $22.30 | $22.30 | 658,749 |
| 2023-02-14 | $21.77 | $22.22 | $21.67 | $21.91 | $21.91 | 755,635 |
| 2023-02-13 | $21.88 | $22.21 | $21.63 | $21.87 | $21.87 | 1,071,346 |
| 2023-02-10 | $21.93 | $22.07 | $21.52 | $21.75 | $21.75 | 995,508 |
| 2023-02-09 | $22.37 | $22.42 | $21.93 | $22.04 | $22.04 | 1,012,942 |
| 2023-02-08 | $22.16 | $22.34 | $21.83 | $22.21 | $22.21 | 1,452,335 |
| 2023-02-07 | $22.54 | $22.68 | $21.95 | $22.30 | $22.30 | 1,345,918 |
| 2023-02-06 | $22.96 | $23.04 | $22.28 | $22.63 | $22.63 | 1,784,728 |
| 2023-02-03 | $22.62 | $23.52 | $22.53 | $23.05 | $23.05 | 2,229,799 |
| 2023-02-02 | $22.38 | $23.24 | $22.13 | $22.60 | $22.60 | 2,758,473 |
| 2023-02-01 | $21.10 | $22.34 | $20.25 | $21.63 | $21.63 | 4,589,133 |
| 2023-01-31 | $18.90 | $19.27 | $18.89 | $19.25 | $19.25 | 1,237,504 |
| 2023-01-30 | $18.67 | $19.05 | $18.62 | $18.76 | $18.76 | 1,047,741 |
| 2023-01-27 | $18.91 | $19.23 | $18.82 | $18.87 | $18.87 | 655,721 |
| 2023-01-26 | $18.92 | $19.48 | $18.79 | $19.04 | $19.04 | 1,260,052 |
| 2023-01-25 | $18.59 | $18.92 | $18.45 | $18.83 | $18.83 | 511,637 |
| 2023-01-24 | $18.92 | $19.02 | $18.70 | $18.76 | $18.76 | 529,638 |
| 2023-01-23 | $18.93 | $19.12 | $18.80 | $18.94 | $18.94 | 658,654 |
| 2023-01-20 | $18.77 | $19.13 | $18.58 | $18.92 | $18.92 | 851,987 |
| 2023-01-19 | $18.44 | $18.85 | $18.28 | $18.62 | $18.62 | 926,682 |
| 2023-01-18 | $18.99 | $19.05 | $18.47 | $18.47 | $18.47 | 1,191,822 |
| 2023-01-17 | $19.44 | $19.53 | $18.85 | $18.95 | $18.95 | 932,413 |
| 2023-01-13 | $19.35 | $19.66 | $19.29 | $19.50 | $19.50 | 860,335 |
| 2023-01-12 | $19.25 | $19.57 | $19.10 | $19.53 | $19.53 | 985,131 |
| 2023-01-11 | $19.40 | $19.85 | $18.98 | $19.00 | $19.00 | 1,399,320 |
| 2023-01-10 | $19.20 | $19.81 | $19.20 | $19.74 | $19.74 | 1,207,874 |
| 2023-01-09 | $19.73 | $19.92 | $19.07 | $19.26 | $19.26 | 1,808,660 |
| 2023-01-06 | $19.43 | $19.77 | $18.74 | $18.93 | $18.93 | 2,186,376 |
| 2023-01-05 | $18.03 | $19.59 | $17.93 | $19.40 | $19.40 | 3,422,040 |
| 2023-01-04 | $17.08 | $18.09 | $16.84 | $17.82 | $17.82 | 2,681,393 |
| 2023-01-03 | $16.70 | $16.88 | $16.43 | $16.56 | $16.56 | 1,363,329 |
| 2022-12-30 | $16.56 | $16.69 | $16.41 | $16.57 | $16.57 | 680,626 |
| 2022-12-29 | $16.62 | $16.87 | $16.53 | $16.72 | $16.72 | 563,597 |
| 2022-12-28 | $16.94 | $16.96 | $16.50 | $16.51 | $16.51 | 740,493 |
| 2022-12-27 | $16.87 | $17.00 | $16.67 | $16.94 | $16.94 | 800,194 |
| 2022-12-23 | $16.38 | $16.89 | $16.31 | $16.87 | $16.87 | 606,112 |
| 2022-12-22 | $16.64 | $16.65 | $16.11 | $16.41 | $16.41 | 1,072,387 |
| 2022-12-21 | $17.00 | $17.03 | $16.65 | $16.77 | $16.77 | 657,405 |
| 2022-12-20 | $16.44 | $16.93 | $16.43 | $16.75 | $16.75 | 1,082,565 |
| 2022-12-19 | $16.09 | $16.45 | $16.03 | $16.33 | $16.33 | 697,669 |
| 2022-12-16 | $16.00 | $16.22 | $15.92 | $16.08 | $16.08 | 3,600,431 |
| 2022-12-15 | $16.37 | $16.50 | $16.05 | $16.20 | $16.20 | 822,622 |
| 2022-12-14 | $16.30 | $17.00 | $16.30 | $16.55 | $16.55 | 1,032,776 |
| 2022-12-13 | $16.99 | $17.13 | $16.24 | $16.28 | $16.28 | 1,202,154 |
| 2022-12-12 | $16.08 | $16.49 | $15.95 | $16.49 | $16.49 | 1,259,544 |
| 2022-12-09 | $16.21 | $16.44 | $16.07 | $16.09 | $16.09 | 582,293 |
| 2022-12-08 | $16.37 | $16.60 | $16.18 | $16.33 | $16.33 | 930,320 |
| 2022-12-07 | $16.28 | $16.46 | $16.11 | $16.20 | $16.20 | 858,512 |
| 2022-12-06 | $16.16 | $16.49 | $16.10 | $16.29 | $16.29 | 1,082,458 |
| 2022-12-05 | $16.59 | $16.60 | $16.16 | $16.20 | $16.20 | 1,083,853 |
| 2022-12-02 | $15.98 | $16.88 | $15.98 | $16.83 | $16.83 | 3,062,939 |
| 2022-12-01 | $16.46 | $16.71 | $16.19 | $16.31 | $16.31 | 1,056,929 |
| 2022-11-30 | $16.15 | $16.49 | $15.89 | $16.41 | $16.41 | 1,977,495 |
| 2022-11-29 | $16.21 | $16.48 | $16.21 | $16.30 | $16.30 | 847,992 |
| 2022-11-28 | $16.38 | $16.51 | $16.18 | $16.21 | $16.21 | 663,990 |
| 2022-11-25 | $16.67 | $16.86 | $16.64 | $16.66 | $16.66 | 354,547 |
| 2022-11-23 | $16.52 | $16.80 | $16.38 | $16.73 | $16.73 | 749,263 |
| 2022-11-22 | $16.74 | $17.01 | $16.51 | $16.62 | $16.62 | 1,377,980 |
| 2022-11-21 | $16.05 | $16.62 | $16.00 | $16.62 | $16.62 | 1,289,765 |
| 2022-11-18 | $16.58 | $16.67 | $16.12 | $16.20 | $16.20 | 1,901,753 |
| 2022-11-17 | $16.20 | $16.49 | $16.06 | $16.39 | $16.39 | 1,468,087 |
| 2022-11-16 | $16.71 | $16.79 | $16.48 | $16.50 | $16.50 | 1,120,593 |
| 2022-11-15 | $16.99 | $17.14 | $16.66 | $16.89 | $16.89 | 2,109,479 |
| 2022-11-14 | $16.10 | $16.94 | $15.99 | $16.60 | $16.60 | 2,184,277 |
| 2022-11-11 | $16.83 | $16.89 | $16.24 | $16.31 | $16.31 | 1,381,650 |
| 2022-11-10 | $17.05 | $17.12 | $16.52 | $16.73 | $16.73 | 1,149,135 |
| 2022-11-09 | $16.41 | $16.83 | $16.29 | $16.42 | $16.42 | 1,562,617 |
| 2022-11-08 | $16.50 | $16.88 | $16.39 | $16.65 | $16.65 | 2,324,458 |
| 2022-11-07 | $16.42 | $16.54 | $16.02 | $16.35 | $16.35 | 915,414 |
| 2022-11-04 | $15.79 | $16.52 | $15.79 | $16.40 | $16.40 | 1,389,531 |
| 2022-11-03 | $14.89 | $15.91 | $14.68 | $15.53 | $15.53 | 1,211,413 |
| 2022-11-02 | $16.13 | $16.13 | $14.55 | $14.84 | $14.84 | 3,490,290 |
| 2022-11-01 | $16.55 | $16.63 | $16.15 | $16.44 | $16.44 | 1,555,849 |
| 2022-10-31 | $16.46 | $16.52 | $16.25 | $16.31 | $16.31 | 1,403,958 |
| 2022-10-28 | $16.79 | $16.99 | $16.61 | $16.70 | $16.70 | 1,502,243 |
| 2022-10-27 | $16.83 | $17.10 | $16.67 | $16.75 | $16.75 | 1,529,009 |
| 2022-10-26 | $16.99 | $17.19 | $16.72 | $16.74 | $16.74 | 1,344,335 |
| 2022-10-25 | $16.52 | $17.32 | $16.30 | $16.89 | $16.89 | 1,724,538 |
| 2022-10-24 | $16.60 | $16.88 | $16.46 | $16.79 | $16.79 | 1,202,044 |
| 2022-10-21 | $15.90 | $16.58 | $15.84 | $16.56 | $16.56 | 1,300,775 |
| 2022-10-20 | $15.98 | $16.32 | $15.77 | $15.84 | $15.84 | 833,596 |
| 2022-10-19 | $15.68 | $15.97 | $15.54 | $15.87 | $15.87 | 1,305,968 |
| 2022-10-18 | $15.81 | $16.10 | $15.57 | $15.92 | $15.92 | 1,112,112 |
| 2022-10-17 | $15.09 | $15.65 | $15.06 | $15.52 | $15.52 | 1,209,059 |
| 2022-10-14 | $15.22 | $15.25 | $14.66 | $14.72 | $14.72 | 1,056,926 |
| 2022-10-13 | $14.41 | $15.29 | $14.04 | $15.05 | $15.05 | 1,183,090 |
| 2022-10-12 | $14.59 | $14.95 | $14.38 | $14.72 | $14.72 | 1,076,864 |
| 2022-10-11 | $14.53 | $14.78 | $14.24 | $14.44 | $14.44 | 1,253,415 |
| 2022-10-10 | $14.44 | $14.74 | $14.32 | $14.55 | $14.55 | 833,566 |
| 2022-10-07 | $14.70 | $14.79 | $14.32 | $14.39 | $14.39 | 895,498 |
| 2022-10-06 | $14.92 | $15.49 | $14.66 | $14.87 | $14.87 | 2,221,755 |
| 2022-10-05 | $14.09 | $15.32 | $14.07 | $15.01 | $15.01 | 2,223,545 |
| 2022-10-04 | $13.75 | $14.34 | $13.74 | $14.32 | $14.32 | 1,293,915 |
| 2022-10-03 | $13.01 | $13.53 | $12.68 | $13.29 | $13.29 | 1,267,646 |
| 2022-09-30 | $13.03 | $13.51 | $12.93 | $12.95 | $12.95 | 1,830,004 |
| 2022-09-29 | $12.83 | $13.00 | $12.32 | $12.95 | $12.95 | 1,259,888 |
| 2022-09-28 | $12.60 | $13.15 | $12.46 | $13.03 | $13.03 | 1,780,372 |
| 2022-09-27 | $12.43 | $12.72 | $12.23 | $12.44 | $12.44 | 1,367,077 |
| 2022-09-26 | $12.34 | $12.81 | $12.20 | $12.25 | $12.25 | 1,484,386 |
| 2022-09-23 | $12.28 | $12.41 | $12.05 | $12.40 | $12.40 | 874,533 |
| 2022-09-22 | $12.89 | $12.91 | $12.51 | $12.63 | $12.63 | 771,359 |
| 2022-09-21 | $13.36 | $13.45 | $12.86 | $12.94 | $12.94 | 978,975 |
| 2022-09-20 | $13.55 | $13.61 | $13.10 | $13.20 | $13.20 | 836,288 |
| 2022-09-19 | $12.97 | $13.79 | $12.97 | $13.75 | $13.75 | 829,846 |
| 2022-09-16 | $13.53 | $13.53 | $12.84 | $13.13 | $13.13 | 2,285,801 |
| 2022-09-15 | $13.69 | $14.21 | $13.66 | $13.87 | $13.87 | 1,565,336 |
| 2022-09-14 | $14.56 | $14.56 | $13.55 | $13.82 | $13.82 | 1,137,223 |
| 2022-09-13 | $13.88 | $14.11 | $13.68 | $13.87 | $13.87 | 1,069,851 |
| 2022-09-12 | $14.50 | $14.74 | $14.32 | $14.41 | $14.41 | 683,725 |
| 2022-09-09 | $13.80 | $14.47 | $13.80 | $14.37 | $14.37 | 1,066,334 |
| 2022-09-08 | $13.29 | $13.78 | $13.04 | $13.76 | $13.76 | 663,828 |
| 2022-09-07 | $13.00 | $13.56 | $12.85 | $13.53 | $13.53 | 1,048,645 |
| 2022-09-06 | $13.18 | $13.22 | $12.73 | $13.00 | $13.00 | 1,038,364 |
| 2022-09-02 | $13.19 | $13.50 | $12.88 | $13.08 | $13.08 | 1,013,263 |
| 2022-09-01 | $12.99 | $13.00 | $12.64 | $12.96 | $12.96 | 1,114,006 |
| 2022-08-31 | $13.57 | $13.64 | $12.93 | $13.01 | $13.01 | 1,074,821 |
| 2022-08-30 | $13.52 | $13.60 | $13.31 | $13.48 | $13.48 | 554,872 |
| 2022-08-29 | $13.40 | $13.66 | $13.27 | $13.47 | $13.47 | 583,476 |
| 2022-08-26 | $14.33 | $14.33 | $13.58 | $13.58 | $13.58 | 675,939 |
| 2022-08-25 | $14.24 | $14.45 | $13.94 | $14.34 | $14.34 | 540,276 |
| 2022-08-24 | $14.13 | $14.38 | $13.91 | $14.14 | $14.14 | 1,058,109 |
| 2022-08-23 | $13.96 | $14.28 | $13.91 | $14.21 | $14.21 | 818,504 |
| 2022-08-22 | $13.98 | $14.07 | $13.71 | $13.88 | $13.88 | 588,312 |
| 2022-08-19 | $14.45 | $14.48 | $14.22 | $14.28 | $14.28 | 631,900 |
| 2022-08-18 | $14.63 | $14.71 | $14.37 | $14.49 | $14.49 | 573,354 |
| 2022-08-17 | $14.45 | $14.55 | $14.14 | $14.53 | $14.53 | 759,253 |
| 2022-08-16 | $14.21 | $14.73 | $14.14 | $14.65 | $14.65 | 872,222 |
| 2022-08-15 | $14.28 | $14.46 | $14.16 | $14.30 | $14.30 | 1,049,985 |
| 2022-08-12 | $14.27 | $14.64 | $14.21 | $14.56 | $14.56 | 589,332 |
| 2022-08-11 | $13.86 | $14.27 | $13.84 | $14.12 | $14.12 | 625,759 |
| 2022-08-10 | $13.78 | $13.99 | $13.75 | $13.81 | $13.81 | 824,830 |
| 2022-08-09 | $13.65 | $13.70 | $13.42 | $13.53 | $13.53 | 1,005,125 |
| 2022-08-08 | $13.43 | $13.95 | $13.43 | $13.70 | $13.70 | 634,309 |
| 2022-08-05 | $13.16 | $13.93 | $13.10 | $13.38 | $13.38 | 933,685 |
| 2022-08-04 | $13.45 | $13.55 | $13.15 | $13.23 | $13.23 | 1,314,848 |
| 2022-08-03 | $14.98 | $14.98 | $12.91 | $13.57 | $13.57 | 1,878,561 |
| 2022-08-02 | $14.42 | $14.67 | $14.09 | $14.53 | $14.53 | 1,256,917 |
| 2022-08-01 | $14.53 | $14.85 | $14.32 | $14.82 | $14.82 | 1,447,733 |
| 2022-07-29 | $14.50 | $14.77 | $14.18 | $14.71 | $14.71 | 1,429,683 |
| 2022-07-28 | $14.13 | $14.20 | $13.76 | $14.19 | $14.19 | 665,106 |
| 2022-07-27 | $13.44 | $14.08 | $13.44 | $14.04 | $14.04 | 857,833 |
| 2022-07-26 | $13.51 | $13.63 | $13.32 | $13.49 | $13.49 | 651,003 |
| 2022-07-25 | $13.50 | $13.71 | $13.33 | $13.50 | $13.50 | 683,404 |
| 2022-07-22 | $13.26 | $13.51 | $13.12 | $13.49 | $13.49 | 1,414,899 |
| 2022-07-21 | $12.95 | $13.30 | $12.79 | $13.30 | $13.30 | 831,209 |
| 2022-07-20 | $13.26 | $13.49 | $12.94 | $13.25 | $13.25 | 875,839 |
| 2022-07-19 | $13.17 | $13.71 | $13.01 | $13.39 | $13.39 | 1,426,945 |
| 2022-07-18 | $12.80 | $13.02 | $12.41 | $12.60 | $12.60 | 1,020,037 |
| 2022-07-15 | $12.73 | $12.77 | $12.36 | $12.56 | $12.56 | 975,588 |
| 2022-07-14 | $11.84 | $12.40 | $11.60 | $12.36 | $12.36 | 1,741,570 |
| 2022-07-13 | $12.24 | $12.48 | $12.02 | $12.05 | $12.05 | 1,549,413 |
| 2022-07-12 | $12.25 | $12.77 | $11.95 | $12.53 | $12.53 | 2,065,904 |
| 2022-07-11 | $12.97 | $13.07 | $11.90 | $12.35 | $12.35 | 2,300,005 |
| 2022-07-08 | $13.96 | $14.01 | $13.47 | $13.49 | $13.49 | 855,956 |
| 2022-07-07 | $13.74 | $14.18 | $13.69 | $13.91 | $13.91 | 834,108 |
| 2022-07-06 | $13.67 | $13.77 | $13.13 | $13.53 | $13.53 | 886,279 |
| 2022-07-05 | $13.90 | $13.97 | $13.21 | $13.74 | $13.74 | 1,323,991 |
| 2022-07-01 | $13.88 | $14.36 | $13.57 | $14.25 | $14.25 | 1,401,762 |
| 2022-06-30 | $14.11 | $14.34 | $13.92 | $14.00 | $14.00 | 2,176,612 |
| 2022-06-29 | $14.74 | $14.83 | $14.37 | $14.38 | $14.38 | 870,016 |
| 2022-06-28 | $15.13 | $15.28 | $14.65 | $14.68 | $14.68 | 2,276,020 |
| 2022-06-27 | $15.01 | $15.26 | $14.77 | $14.93 | $14.93 | 933,571 |
| 2022-06-24 | $14.19 | $15.20 | $14.19 | $14.98 | $14.98 | 2,302,713 |
| 2022-06-23 | $14.62 | $14.74 | $13.93 | $14.06 | $14.06 | 1,072,039 |
| 2022-06-22 | $14.61 | $14.75 | $14.35 | $14.52 | $14.52 | 878,414 |
| 2022-06-21 | $14.93 | $15.00 | $14.59 | $14.75 | $14.75 | 654,403 |
| 2022-06-17 | $14.94 | $14.94 | $14.43 | $14.53 | $14.53 | 1,297,263 |
| 2022-06-16 | $15.60 | $15.60 | $14.62 | $14.80 | $14.80 | 969,540 |
| 2022-06-15 | $16.19 | $16.32 | $15.84 | $16.08 | $16.08 | 980,703 |
| 2022-06-14 | $15.79 | $16.02 | $15.59 | $15.91 | $15.91 | 1,083,155 |
| 2022-06-13 | $16.46 | $16.55 | $15.68 | $15.76 | $15.76 | 1,862,034 |
| 2022-06-10 | $16.97 | $17.29 | $16.74 | $16.98 | $16.98 | 1,620,686 |
| 2022-06-09 | $17.74 | $17.94 | $17.35 | $17.42 | $17.42 | 1,351,774 |
| 2022-06-08 | $16.94 | $17.84 | $16.60 | $17.65 | $17.65 | 1,547,179 |
| 2022-06-07 | $16.55 | $17.06 | $16.55 | $16.97 | $16.97 | 837,170 |
| 2022-06-06 | $17.07 | $17.22 | $16.62 | $16.68 | $16.68 | 1,239,501 |
| 2022-06-03 | $16.52 | $17.08 | $16.47 | $17.00 | $17.00 | 1,097,189 |
| 2022-06-02 | $16.88 | $17.05 | $16.44 | $16.68 | $16.68 | 1,014,563 |
| 2022-06-01 | $16.62 | $17.17 | $16.47 | $16.90 | $16.90 | 1,554,874 |
| 2022-05-31 | $16.65 | $16.71 | $16.12 | $16.45 | $16.45 | 1,358,249 |
| 2022-05-27 | $16.52 | $17.03 | $15.97 | $16.98 | $16.98 | 2,252,019 |
| 2022-05-26 | $14.75 | $15.81 | $14.70 | $15.66 | $15.66 | 2,287,787 |
| 2022-05-25 | $14.06 | $14.70 | $14.03 | $14.59 | $14.59 | 817,343 |
| 2022-05-24 | $14.52 | $14.64 | $13.79 | $14.18 | $14.18 | 771,624 |
| 2022-05-23 | $14.39 | $14.82 | $14.32 | $14.53 | $14.53 | 1,373,743 |
| 2022-05-20 | $14.69 | $14.74 | $13.77 | $14.12 | $14.12 | 1,460,697 |
| 2022-05-19 | $13.75 | $14.56 | $13.75 | $14.50 | $14.50 | 2,220,760 |
| 2022-05-18 | $14.44 | $14.79 | $13.83 | $13.97 | $13.97 | 1,442,142 |
| 2022-05-17 | $14.13 | $14.63 | $14.11 | $14.56 | $14.56 | 1,693,052 |
| 2022-05-16 | $13.15 | $13.92 | $13.02 | $13.85 | $13.85 | 801,697 |
| 2022-05-13 | $13.22 | $13.65 | $13.08 | $13.26 | $13.26 | 648,573 |
| 2022-05-12 | $12.90 | $13.27 | $12.72 | $13.06 | $13.06 | 807,627 |
| 2022-05-11 | $13.02 | $13.59 | $12.88 | $12.96 | $12.96 | 1,063,519 |
| 2022-05-10 | $13.51 | $13.62 | $12.53 | $12.95 | $12.95 | 846,379 |
| 2022-05-09 | $13.38 | $13.68 | $13.25 | $13.30 | $13.30 | 840,575 |
| 2022-05-06 | $13.91 | $13.97 | $13.46 | $13.63 | $13.63 | 880,989 |
| 2022-05-05 | $14.08 | $14.08 | $13.64 | $14.00 | $14.00 | 1,094,176 |
| 2022-05-04 | $13.98 | $14.37 | $13.63 | $14.34 | $14.34 | 1,982,879 |
| 2022-05-03 | $13.56 | $14.06 | $13.47 | $13.91 | $13.91 | 923,060 |
| 2022-05-02 | $13.75 | $13.87 | $13.10 | $13.53 | $13.53 | 1,376,291 |
| 2022-04-29 | $13.90 | $14.03 | $13.41 | $13.48 | $13.48 | 994,372 |
| 2022-04-28 | $13.65 | $14.02 | $13.36 | $13.91 | $13.91 | 1,154,577 |
| 2022-04-27 | $12.84 | $13.49 | $12.64 | $13.43 | $13.43 | 1,596,077 |
| 2022-04-26 | $14.86 | $14.89 | $12.62 | $12.65 | $12.65 | 2,151,009 |
| 2022-04-25 | $13.38 | $13.38 | $12.70 | $13.25 | $13.25 | 945,864 |
| 2022-04-22 | $13.74 | $13.74 | $13.27 | $13.38 | $13.38 | 825,126 |
| 2022-04-21 | $13.98 | $14.00 | $13.51 | $13.72 | $13.72 | 891,031 |
| 2022-04-20 | $13.29 | $13.83 | $13.29 | $13.73 | $13.73 | 828,153 |
| 2022-04-19 | $12.97 | $13.30 | $12.86 | $13.23 | $13.23 | 826,274 |
| 2022-04-18 | $12.96 | $13.10 | $12.75 | $12.96 | $12.96 | 1,020,806 |
| 2022-04-14 | $12.85 | $13.21 | $12.85 | $13.10 | $13.10 | 1,075,177 |
| 2022-04-13 | $12.69 | $13.34 | $12.56 | $13.31 | $13.31 | 911,980 |
| 2022-04-12 | $12.79 | $13.16 | $12.63 | $12.90 | $12.90 | 1,157,598 |
| 2022-04-11 | $12.91 | $13.23 | $12.66 | $12.70 | $12.70 | 1,120,070 |
| 2022-04-08 | $12.58 | $13.21 | $12.58 | $13.10 | $13.10 | 823,486 |
| 2022-04-07 | $12.73 | $12.80 | $12.31 | $12.63 | $12.63 | 1,085,263 |
| 2022-04-06 | $12.50 | $12.88 | $12.45 | $12.77 | $12.77 | 1,396,198 |
| 2022-04-05 | $13.05 | $13.30 | $12.60 | $12.63 | $12.63 | 942,223 |
| 2022-04-04 | $13.26 | $13.38 | $13.03 | $13.18 | $13.18 | 727,201 |
| 2022-04-01 | $13.28 | $13.42 | $13.02 | $13.23 | $13.23 | 921,107 |
| 2022-03-31 | $13.31 | $13.45 | $13.06 | $13.18 | $13.18 | 858,436 |
| 2022-03-30 | $13.54 | $13.54 | $13.10 | $13.25 | $13.25 | 944,012 |
| 2022-03-29 | $13.47 | $13.61 | $13.15 | $13.55 | $13.55 | 1,248,718 |
| 2022-03-28 | $13.18 | $13.43 | $13.03 | $13.25 | $13.25 | 953,811 |
| 2022-03-25 | $12.79 | $13.26 | $12.61 | $13.26 | $13.26 | 1,000,839 |
| 2022-03-24 | $12.19 | $12.79 | $12.07 | $12.69 | $12.69 | 834,411 |
| 2022-03-23 | $12.62 | $12.64 | $12.11 | $12.13 | $12.13 | 501,055 |
| 2022-03-22 | $12.97 | $13.27 | $12.73 | $12.80 | $12.80 | 630,527 |
| 2022-03-21 | $12.88 | $13.00 | $12.54 | $12.72 | $12.72 | 709,422 |
| 2022-03-18 | $12.92 | $12.92 | $12.21 | $12.69 | $12.69 | 4,870,188 |
| 2022-03-17 | $12.98 | $13.11 | $12.59 | $12.78 | $12.78 | 662,079 |
| 2022-03-16 | $12.10 | $13.16 | $12.10 | $13.15 | $13.15 | 2,207,759 |
| 2022-03-15 | $11.82 | $12.00 | $11.53 | $11.91 | $11.91 | 1,502,361 |
| 2022-03-14 | $11.89 | $12.13 | $11.76 | $11.84 | $11.84 | 1,490,551 |
| 2022-03-11 | $12.08 | $12.19 | $11.80 | $11.80 | $11.80 | 531,988 |
| 2022-03-10 | $11.95 | $12.09 | $11.68 | $12.01 | $12.01 | 661,243 |
| 2022-03-09 | $12.12 | $12.30 | $11.92 | $12.10 | $12.10 | 996,892 |
| 2022-03-08 | $11.71 | $12.18 | $11.51 | $11.75 | $11.75 | 793,124 |
| 2022-03-07 | $12.25 | $12.32 | $11.55 | $11.60 | $11.60 | 937,319 |
| 2022-03-04 | $12.02 | $12.42 | $12.02 | $12.28 | $12.28 | 1,221,523 |
| 2022-03-03 | $12.52 | $12.66 | $12.30 | $12.43 | $12.43 | 768,079 |
| 2022-03-02 | $11.98 | $12.57 | $11.94 | $12.45 | $12.45 | 915,822 |
| 2022-03-01 | $12.71 | $12.78 | $11.73 | $11.81 | $11.81 | 1,251,362 |
| 2022-02-28 | $12.75 | $12.96 | $12.60 | $12.78 | $12.78 | 840,946 |
| 2022-02-25 | $12.51 | $13.14 | $12.50 | $13.13 | $13.13 | 554,739 |
| 2022-02-24 | $12.35 | $12.48 | $12.01 | $12.42 | $12.42 | 1,024,028 |
| 2022-02-23 | $13.00 | $13.21 | $12.66 | $12.66 | $12.66 | 999,558 |
| 2022-02-22 | $13.26 | $13.29 | $12.82 | $12.92 | $12.92 | 1,237,216 |
| 2022-02-18 | $13.90 | $14.04 | $13.34 | $13.35 | $13.35 | 974,927 |
| 2022-02-17 | $13.75 | $13.97 | $13.75 | $13.95 | $13.95 | 652,902 |
| 2022-02-16 | $13.87 | $14.02 | $13.66 | $13.94 | $13.94 | 531,152 |
| 2022-02-15 | $13.55 | $13.98 | $13.54 | $13.95 | $13.95 | 571,334 |
| 2022-02-14 | $13.65 | $13.65 | $13.15 | $13.49 | $13.49 | 989,892 |
| 2022-02-11 | $13.73 | $14.05 | $13.52 | $13.66 | $13.66 | 712,538 |
| 2022-02-10 | $13.88 | $14.07 | $13.59 | $13.70 | $13.70 | 904,207 |
| 2022-02-09 | $14.00 | $14.25 | $13.83 | $13.90 | $13.90 | 671,011 |
| 2022-02-08 | $13.57 | $13.93 | $13.45 | $13.88 | $13.88 | 841,139 |
| 2022-02-07 | $13.69 | $13.90 | $13.50 | $13.56 | $13.56 | 1,115,028 |
| 2022-02-04 | $13.76 | $13.88 | $13.31 | $13.81 | $13.81 | 1,482,707 |
| 2022-02-03 | $14.02 | $14.20 | $13.71 | $13.88 | $13.88 | 1,161,902 |
| 2022-02-02 | $14.10 | $14.35 | $13.43 | $14.02 | $14.02 | 1,632,830 |
| 2022-02-01 | $13.31 | $13.72 | $13.29 | $13.61 | $13.61 | 1,201,216 |
| 2022-01-31 | $12.75 | $13.45 | $12.73 | $13.31 | $13.31 | 1,536,361 |
| 2022-01-28 | $13.07 | $13.13 | $12.62 | $13.06 | $13.06 | 849,220 |
| 2022-01-27 | $12.97 | $13.67 | $12.89 | $13.15 | $13.15 | 840,479 |
| 2022-01-26 | $13.14 | $13.30 | $12.76 | $12.88 | $12.88 | 830,168 |
| 2022-01-25 | $12.96 | $13.16 | $12.59 | $13.01 | $13.01 | 916,467 |
| 2022-01-24 | $12.96 | $13.30 | $12.67 | $13.21 | $13.21 | 1,102,586 |
| 2022-01-21 | $13.69 | $13.95 | $13.22 | $13.26 | $13.26 | 1,046,680 |
| 2022-01-20 | $14.43 | $14.43 | $13.67 | $13.72 | $13.72 | 1,211,772 |
| 2022-01-19 | $14.12 | $14.64 | $14.01 | $14.47 | $14.47 | 1,465,062 |
| 2022-01-18 | $13.91 | $14.29 | $13.91 | $14.11 | $14.11 | 875,501 |
| 2022-01-14 | $13.85 | $14.29 | $13.73 | $14.28 | $14.28 | 884,918 |
| 2022-01-13 | $13.39 | $14.07 | $13.39 | $13.91 | $13.91 | 873,405 |
| 2022-01-12 | $13.21 | $13.33 | $13.01 | $13.23 | $13.23 | 794,273 |
| 2022-01-11 | $13.02 | $13.14 | $12.86 | $13.04 | $13.04 | 757,192 |
| 2022-01-10 | $13.01 | $13.14 | $12.65 | $12.96 | $12.96 | 1,180,242 |
| 2022-01-07 | $12.78 | $13.19 | $12.75 | $13.02 | $13.02 | 507,340 |
| 2022-01-06 | $12.79 | $13.03 | $12.65 | $12.81 | $12.81 | 994,234 |
| 2022-01-05 | $12.84 | $13.06 | $12.62 | $12.66 | $12.66 | 1,195,283 |
| 2022-01-04 | $12.18 | $12.76 | $12.18 | $12.59 | $12.59 | 812,240 |
| 2022-01-03 | $12.05 | $12.35 | $12.05 | $12.17 | $12.17 | 693,496 |
| 2021-12-31 | $11.83 | $12.17 | $11.83 | $12.03 | $12.03 | 928,051 |
| 2021-12-30 | $12.00 | $12.11 | $11.83 | $11.87 | $11.87 | 447,442 |
| 2021-12-29 | $11.82 | $12.08 | $11.82 | $11.97 | $11.97 | 472,992 |
| 2021-12-28 | $11.89 | $12.07 | $11.72 | $11.80 | $11.80 | 810,222 |
| 2021-12-27 | $11.50 | $11.93 | $11.49 | $11.91 | $11.91 | 975,342 |
| 2021-12-23 | $11.60 | $11.70 | $11.48 | $11.54 | $11.54 | 425,924 |
| 2021-12-22 | $11.53 | $11.63 | $11.41 | $11.59 | $11.59 | 610,013 |
| 2021-12-21 | $11.08 | $11.61 | $11.05 | $11.47 | $11.47 | 950,598 |
| 2021-12-20 | $11.22 | $11.50 | $10.64 | $10.99 | $10.99 | 1,787,030 |
| 2021-12-17 | $11.60 | $11.82 | $11.53 | $11.73 | $11.73 | 3,511,762 |
| 2021-12-16 | $11.67 | $11.92 | $11.59 | $11.60 | $11.60 | 966,878 |
| 2021-12-15 | $11.28 | $11.84 | $11.25 | $11.61 | $11.61 | 1,388,733 |
| 2021-12-14 | $11.30 | $11.59 | $11.25 | $11.42 | $11.42 | 705,878 |
| 2021-12-13 | $11.17 | $11.37 | $11.08 | $11.28 | $11.28 | 779,041 |
| 2021-12-10 | $11.37 | $11.42 | $11.15 | $11.31 | $11.31 | 911,294 |
| 2021-12-09 | $11.30 | $11.38 | $11.16 | $11.26 | $11.26 | 645,516 |
| 2021-12-08 | $11.64 | $11.76 | $11.37 | $11.41 | $11.41 | 569,792 |
| 2021-12-07 | $11.81 | $11.91 | $11.56 | $11.61 | $11.61 | 649,516 |
| 2021-12-06 | $11.67 | $11.92 | $11.62 | $11.65 | $11.65 | 710,557 |
| 2021-12-03 | $11.59 | $11.77 | $11.28 | $11.40 | $11.40 | 628,016 |
| 2021-12-02 | $11.05 | $11.70 | $10.96 | $11.55 | $11.55 | 891,210 |
| 2021-12-01 | $11.46 | $11.73 | $10.90 | $10.90 | $10.90 | 1,442,672 |
| 2021-11-30 | $11.42 | $11.52 | $10.87 | $11.07 | $11.07 | 2,309,299 |
| 2021-11-29 | $11.76 | $11.76 | $11.13 | $11.60 | $11.60 | 2,045,433 |
| 2021-11-26 | $11.32 | $11.75 | $11.15 | $11.61 | $11.61 | 1,057,598 |
| 2021-11-24 | $12.13 | $12.14 | $11.85 | $11.96 | $11.96 | 921,997 |
| 2021-11-23 | $11.75 | $12.27 | $11.72 | $12.22 | $12.22 | 1,511,177 |
| 2021-11-22 | $11.39 | $11.82 | $11.34 | $11.71 | $11.71 | 1,891,899 |
| 2021-11-19 | $11.56 | $11.64 | $11.24 | $11.29 | $11.29 | 1,468,407 |
| 2021-11-18 | $12.03 | $12.08 | $11.59 | $11.75 | $11.75 | 1,953,559 |
| 2021-11-17 | $12.13 | $12.22 | $11.87 | $12.07 | $12.07 | 1,494,380 |
| 2021-11-16 | $12.43 | $12.51 | $12.20 | $12.20 | $12.20 | 908,630 |
| 2021-11-15 | $12.58 | $12.69 | $12.41 | $12.50 | $12.50 | 1,210,733 |
| 2021-11-12 | $12.43 | $12.66 | $12.35 | $12.51 | $12.51 | 890,467 |
| 2021-11-11 | $12.38 | $12.62 | $12.37 | $12.42 | $12.42 | 584,758 |
| 2021-11-10 | $12.76 | $12.85 | $12.30 | $12.36 | $12.36 | 949,794 |
| 2021-11-09 | $13.00 | $13.07 | $12.77 | $12.82 | $12.82 | 751,735 |
| 2021-11-08 | $13.14 | $13.42 | $12.89 | $13.01 | $13.01 | 883,305 |
| 2021-11-05 | $12.75 | $13.24 | $12.62 | $13.07 | $13.07 | 1,086,685 |
| 2021-11-04 | $12.91 | $12.99 | $12.38 | $12.57 | $12.57 | 1,027,163 |
| 2021-11-03 | $12.52 | $13.00 | $12.50 | $12.97 | $12.97 | 1,037,533 |
| 2021-11-02 | $12.88 | $12.92 | $12.55 | $12.57 | $12.57 | 968,648 |
| 2021-11-01 | $13.05 | $13.21 | $12.72 | $12.78 | $12.78 | 1,435,566 |
| 2021-10-29 | $13.00 | $13.14 | $12.90 | $13.05 | $13.05 | 1,874,555 |
| 2021-10-28 | $12.85 | $13.07 | $12.63 | $12.97 | $12.97 | 1,527,627 |
| 2021-10-27 | $13.07 | $13.12 | $12.46 | $12.80 | $12.80 | 2,149,322 |
| 2021-10-26 | $14.05 | $14.74 | $13.33 | $13.34 | $13.34 | 2,253,775 |
| 2021-10-25 | $14.30 | $14.35 | $13.83 | $13.95 | $13.95 | 1,367,000 |
| 2021-10-22 | $14.78 | $14.97 | $14.29 | $14.30 | $14.30 | 591,978 |
| 2021-10-21 | $14.86 | $14.98 | $14.62 | $14.70 | $14.70 | 726,163 |
| 2021-10-20 | $14.97 | $15.02 | $14.72 | $14.85 | $14.85 | 1,337,493 |
| 2021-10-19 | $15.00 | $15.10 | $14.77 | $14.96 | $14.96 | 576,840 |
| 2021-10-18 | $14.66 | $14.98 | $14.66 | $14.84 | $14.84 | 951,911 |
| 2021-10-15 | $15.23 | $15.32 | $14.78 | $14.78 | $14.78 | 1,019,420 |
| 2021-10-14 | $14.53 | $14.96 | $14.53 | $14.85 | $14.85 | 867,172 |
| 2021-10-13 | $14.52 | $14.59 | $14.21 | $14.51 | $14.51 | 591,364 |
| 2021-10-12 | $14.50 | $14.76 | $14.40 | $14.53 | $14.53 | 707,518 |
| 2021-10-11 | $14.64 | $15.00 | $14.55 | $14.56 | $14.56 | 550,812 |
| 2021-10-08 | $14.65 | $14.97 | $14.49 | $14.51 | $14.51 | 849,379 |
| 2021-10-07 | $14.42 | $14.91 | $14.42 | $14.60 | $14.60 | 869,540 |
| 2021-10-06 | $14.24 | $14.62 | $13.89 | $14.25 | $14.25 | 818,993 |
| 2021-10-05 | $14.21 | $14.76 | $13.94 | $14.61 | $14.61 | 1,338,253 |
| 2021-10-04 | $14.86 | $15.10 | $14.28 | $14.32 | $14.32 | 1,083,283 |
| 2021-10-01 | $14.66 | $15.17 | $14.41 | $14.86 | $14.86 | 1,621,183 |
| 2021-09-30 | $15.00 | $15.00 | $14.22 | $14.27 | $14.27 | 1,090,183 |
| 2021-09-29 | $15.44 | $15.69 | $14.71 | $14.81 | $14.81 | 1,255,048 |
| 2021-09-28 | $14.73 | $15.59 | $14.54 | $15.38 | $15.38 | 1,771,325 |
| 2021-09-27 | $13.80 | $14.58 | $13.77 | $14.45 | $14.45 | 1,151,643 |
| 2021-09-24 | $14.19 | $14.31 | $13.72 | $13.72 | $13.72 | 977,718 |
| 2021-09-23 | $14.08 | $14.64 | $14.08 | $14.23 | $14.23 | 699,705 |
| 2021-09-22 | $14.03 | $14.24 | $13.88 | $13.96 | $13.96 | 605,825 |
| 2021-09-21 | $14.42 | $14.49 | $13.83 | $13.88 | $13.88 | 634,223 |
| 2021-09-20 | $14.10 | $14.39 | $13.86 | $14.31 | $14.31 | 775,748 |
| 2021-09-17 | $15.11 | $15.11 | $14.43 | $14.53 | $14.53 | 2,627,296 |
| 2021-09-16 | $15.63 | $15.63 | $14.91 | $15.10 | $15.10 | 729,869 |
| 2021-09-15 | $14.88 | $15.65 | $14.77 | $15.61 | $15.61 | 978,709 |
| 2021-09-14 | $14.64 | $14.93 | $14.42 | $14.76 | $14.76 | 830,048 |
| 2021-09-13 | $14.38 | $14.59 | $14.22 | $14.34 | $14.34 | 491,037 |
| 2021-09-10 | $14.57 | $14.69 | $14.14 | $14.21 | $14.21 | 576,912 |
| 2021-09-09 | $14.69 | $14.75 | $14.42 | $14.43 | $14.43 | 644,581 |
| 2021-09-08 | $15.00 | $15.22 | $14.70 | $14.78 | $14.78 | 577,369 |
| 2021-09-07 | $15.41 | $15.41 | $14.90 | $15.11 | $15.11 | 805,081 |
| 2021-09-03 | $15.42 | $15.60 | $15.33 | $15.55 | $15.55 | 554,842 |
| 2021-09-02 | $15.36 | $15.44 | $15.19 | $15.43 | $15.43 | 439,263 |
| 2021-09-01 | $15.13 | $15.38 | $14.88 | $15.36 | $15.36 | 509,178 |
| 2021-08-31 | $15.41 | $15.57 | $15.02 | $15.13 | $15.13 | 520,329 |
| 2021-08-30 | $15.43 | $15.53 | $15.28 | $15.42 | $15.42 | 426,021 |
| 2021-08-27 | $14.79 | $15.47 | $14.79 | $15.36 | $15.36 | 824,979 |
| 2021-08-26 | $15.06 | $15.09 | $14.73 | $14.80 | $14.80 | 406,552 |
| 2021-08-25 | $14.88 | $15.22 | $14.79 | $15.12 | $15.12 | 444,990 |
| 2021-08-24 | $14.67 | $14.99 | $14.67 | $14.91 | $14.91 | 483,164 |
| 2021-08-23 | $14.70 | $14.70 | $14.37 | $14.58 | $14.58 | 388,772 |
| 2021-08-20 | $14.29 | $14.54 | $14.09 | $14.51 | $14.51 | 608,151 |
| 2021-08-19 | $14.70 | $14.76 | $14.22 | $14.26 | $14.26 | 534,041 |
| 2021-08-18 | $14.78 | $15.22 | $14.78 | $14.94 | $14.94 | 714,073 |
| 2021-08-17 | $14.63 | $14.94 | $14.50 | $14.87 | $14.87 | 745,495 |
| 2021-08-16 | $14.69 | $14.87 | $14.41 | $14.84 | $14.84 | 620,736 |
| 2021-08-13 | $15.03 | $15.03 | $14.75 | $14.79 | $14.79 | 324,892 |
| 2021-08-12 | $15.31 | $15.39 | $14.87 | $15.05 | $15.05 | 561,156 |
| 2021-08-11 | $15.27 | $15.47 | $15.14 | $15.38 | $15.38 | 555,556 |
| 2021-08-10 | $14.84 | $15.27 | $14.77 | $15.15 | $15.15 | 800,449 |
| 2021-08-09 | $14.92 | $15.02 | $14.69 | $14.91 | $14.91 | 727,574 |
| 2021-08-06 | $15.00 | $15.21 | $14.93 | $15.00 | $15.00 | 574,831 |
| 2021-08-05 | $15.13 | $15.32 | $14.73 | $14.83 | $14.83 | 694,388 |
| 2021-08-04 | $15.18 | $15.52 | $14.28 | $14.73 | $14.73 | 1,827,588 |
| 2021-08-03 | $15.24 | $15.43 | $14.97 | $15.36 | $15.36 | 949,504 |
| 2021-08-02 | $14.80 | $15.50 | $14.80 | $15.20 | $15.20 | 1,653,456 |
| 2021-07-30 | $14.66 | $14.82 | $14.56 | $14.79 | $14.79 | 948,383 |
| 2021-07-29 | $14.74 | $14.94 | $14.58 | $14.65 | $14.65 | 1,167,764 |
| 2021-07-28 | $14.45 | $14.71 | $14.27 | $14.53 | $14.53 | 1,461,093 |
| 2021-07-27 | $14.22 | $14.46 | $14.05 | $14.35 | $14.35 | 658,008 |
| 2021-07-26 | $14.40 | $14.60 | $14.37 | $14.41 | $14.41 | 644,442 |
| 2021-07-23 | $14.45 | $14.45 | $14.04 | $14.37 | $14.37 | 691,301 |
| 2021-07-22 | $14.60 | $14.64 | $14.25 | $14.26 | $14.26 | 536,185 |
| 2021-07-21 | $14.83 | $14.97 | $14.64 | $14.66 | $14.66 | 517,523 |
| 2021-07-20 | $14.49 | $14.95 | $14.37 | $14.61 | $14.61 | 879,928 |
| 2021-07-19 | $14.63 | $14.76 | $14.21 | $14.49 | $14.49 | 1,037,725 |
| 2021-07-16 | $15.66 | $15.73 | $15.02 | $15.05 | $15.05 | 1,040,479 |
| 2021-07-15 | $15.49 | $15.70 | $15.43 | $15.54 | $15.54 | 780,762 |
| 2021-07-14 | $15.98 | $16.22 | $15.68 | $15.68 | $15.68 | 800,101 |
| 2021-07-13 | $16.25 | $16.27 | $15.89 | $15.94 | $15.94 | 746,762 |
| 2021-07-12 | $16.15 | $16.45 | $15.97 | $16.19 | $16.19 | 675,624 |
| 2021-07-09 | $16.37 | $16.61 | $16.25 | $16.36 | $16.36 | 766,532 |
| 2021-07-08 | $15.92 | $16.22 | $15.57 | $15.95 | $15.95 | 1,037,714 |
| 2021-07-07 | $15.90 | $16.35 | $15.85 | $16.25 | $16.25 | 852,508 |
| 2021-07-06 | $16.54 | $16.54 | $15.82 | $16.00 | $16.00 | 743,043 |
| 2021-07-02 | $16.55 | $16.60 | $16.32 | $16.46 | $16.46 | 457,479 |
| 2021-07-01 | $16.55 | $16.81 | $16.50 | $16.57 | $16.57 | 621,753 |
| 2021-06-30 | $16.21 | $16.51 | $16.16 | $16.33 | $16.33 | 1,187,688 |
| 2021-06-29 | $16.43 | $16.74 | $16.22 | $16.23 | $16.23 | 595,066 |
| 2021-06-28 | $16.31 | $16.42 | $15.97 | $16.39 | $16.39 | 988,794 |
| 2021-06-25 | $16.62 | $16.80 | $16.34 | $16.34 | $16.34 | 3,194,532 |
| 2021-06-24 | $16.50 | $16.57 | $16.17 | $16.44 | $16.44 | 853,843 |
| 2021-06-23 | $16.47 | $16.71 | $16.33 | $16.37 | $16.37 | 801,330 |
| 2021-06-22 | $16.24 | $16.72 | $16.09 | $16.56 | $16.56 | 749,788 |
| 2021-06-21 | $16.43 | $16.61 | $16.26 | $16.27 | $16.27 | 910,300 |
| 2021-06-18 | $16.14 | $16.71 | $15.96 | $16.14 | $16.14 | 2,605,225 |
| 2021-06-17 | $18.17 | $18.30 | $16.67 | $17.03 | $17.03 | 1,950,786 |
| 2021-06-16 | $19.20 | $19.20 | $18.16 | $18.28 | $18.28 | 2,229,361 |
| 2021-06-15 | $18.83 | $19.33 | $18.76 | $19.30 | $19.30 | 1,050,022 |
| 2021-06-14 | $18.91 | $19.24 | $18.79 | $18.83 | $18.83 | 842,526 |
| 2021-06-11 | $18.94 | $19.12 | $18.69 | $18.93 | $18.93 | 704,851 |
| 2021-06-10 | $19.29 | $19.30 | $18.76 | $18.77 | $18.77 | 856,412 |
| 2021-06-09 | $19.28 | $19.30 | $19.07 | $19.15 | $19.15 | 756,782 |
| 2021-06-08 | $18.84 | $19.30 | $18.77 | $19.25 | $19.25 | 1,137,446 |
| 2021-06-07 | $19.21 | $19.29 | $18.76 | $18.81 | $18.81 | 1,667,034 |
| 2021-06-04 | $19.22 | $19.46 | $19.18 | $19.24 | $19.24 | 792,206 |
| 2021-06-03 | $19.16 | $19.24 | $18.61 | $19.16 | $19.16 | 1,305,620 |
| 2021-06-02 | $19.25 | $19.46 | $19.05 | $19.31 | $19.31 | 1,993,941 |
| 2021-06-01 | $18.44 | $19.42 | $18.43 | $19.22 | $19.22 | 1,563,656 |
| 2021-05-28 | $18.26 | $18.47 | $18.02 | $18.43 | $18.43 | 1,050,248 |
| 2021-05-27 | $18.16 | $18.33 | $17.97 | $18.25 | $18.25 | 1,276,341 |
| 2021-05-26 | $17.82 | $17.93 | $17.59 | $17.85 | $17.85 | 1,189,116 |
| 2021-05-25 | $18.06 | $18.12 | $17.83 | $17.93 | $17.93 | 1,285,885 |
| 2021-05-24 | $17.87 | $18.13 | $17.75 | $18.04 | $18.04 | 763,191 |
| 2021-05-21 | $17.95 | $18.06 | $17.80 | $17.82 | $17.82 | 890,927 |
| 2021-05-20 | $17.75 | $17.91 | $17.64 | $17.71 | $17.71 | 1,679,426 |
| 2021-05-19 | $17.70 | $17.91 | $17.27 | $17.82 | $17.82 | 1,264,238 |
| 2021-05-18 | $18.43 | $18.44 | $17.97 | $17.99 | $17.99 | 1,739,327 |
| 2021-05-17 | $18.32 | $18.58 | $18.13 | $18.39 | $18.39 | 1,287,256 |
| 2021-05-14 | $18.34 | $18.53 | $18.20 | $18.46 | $18.46 | 978,279 |
| 2021-05-13 | $17.72 | $18.33 | $17.72 | $18.22 | $18.22 | 914,667 |
| 2021-05-12 | $17.91 | $18.07 | $17.61 | $17.72 | $17.72 | 1,355,280 |
| 2021-05-11 | $17.95 | $18.25 | $17.84 | $17.90 | $17.90 | 1,203,799 |
| 2021-05-10 | $18.53 | $18.77 | $18.24 | $18.24 | $18.24 | 1,214,345 |
| 2021-05-07 | $17.76 | $18.37 | $17.75 | $18.36 | $18.36 | 965,143 |
| 2021-05-06 | $17.69 | $18.13 | $17.49 | $18.13 | $18.13 | 923,770 |
| 2021-05-05 | $17.50 | $17.56 | $17.29 | $17.55 | $17.55 | 1,454,526 |
| 2021-05-04 | $16.81 | $17.34 | $16.76 | $17.34 | $17.34 | 842,407 |
| 2021-05-03 | $16.75 | $16.95 | $16.51 | $16.87 | $16.87 | 1,421,134 |
| 2021-04-30 | $16.33 | $16.56 | $16.23 | $16.49 | $16.49 | 1,403,446 |
| 2021-04-29 | $16.15 | $16.74 | $15.93 | $16.45 | $16.45 | 1,682,223 |
| 2021-04-28 | $16.17 | $16.58 | $15.77 | $15.78 | $15.78 | 1,745,249 |
| 2021-04-27 | $15.69 | $16.36 | $15.49 | $16.31 | $16.31 | 1,967,984 |
| 2021-04-26 | $15.55 | $16.06 | $15.52 | $15.70 | $15.70 | 2,562,947 |
| 2021-04-23 | $14.69 | $15.18 | $14.63 | $15.03 | $15.03 | 914,924 |
| 2021-04-22 | $14.96 | $14.96 | $14.52 | $14.54 | $14.54 | 1,181,538 |
| 2021-04-21 | $14.69 | $15.02 | $14.59 | $14.92 | $14.92 | 805,986 |
| 2021-04-20 | $14.49 | $14.80 | $14.47 | $14.71 | $14.71 | 941,656 |
| 2021-04-19 | $14.70 | $14.71 | $14.44 | $14.53 | $14.53 | 867,694 |
| 2021-04-16 | $14.82 | $14.92 | $14.55 | $14.66 | $14.66 | 775,730 |
| 2021-04-15 | $14.72 | $14.83 | $14.48 | $14.68 | $14.68 | 654,492 |
| 2021-04-14 | $14.68 | $14.92 | $14.49 | $14.61 | $14.61 | 484,389 |
| 2021-04-13 | $14.89 | $15.01 | $14.53 | $14.64 | $14.64 | 1,085,781 |
| 2021-04-12 | $14.57 | $15.23 | $14.52 | $15.18 | $15.18 | 1,456,962 |
| 2021-04-09 | $14.33 | $14.71 | $14.24 | $14.68 | $14.68 | 897,531 |
| 2021-04-08 | $14.42 | $14.48 | $14.06 | $14.22 | $14.22 | 989,204 |
| 2021-04-07 | $14.73 | $14.87 | $14.49 | $14.50 | $14.50 | 945,004 |
| 2021-04-06 | $15.10 | $15.23 | $14.67 | $14.73 | $14.73 | 1,166,426 |
| 2021-04-05 | $14.70 | $15.24 | $14.44 | $15.17 | $15.17 | 1,864,704 |
| 2021-04-01 | $14.61 | $14.83 | $14.20 | $14.47 | $14.47 | 1,649,710 |
| 2021-03-31 | $14.61 | $14.99 | $14.51 | $14.74 | $14.74 | 1,694,128 |
| 2021-03-30 | $14.85 | $14.85 | $14.23 | $14.55 | $14.55 | 2,496,960 |
| 2021-03-29 | $14.31 | $15.09 | $14.13 | $14.85 | $14.85 | 33,048,628 |
| 2021-03-26 | $14.00 | $14.94 | $13.69 | $14.49 | $14.49 | 5,737,344 |
| 2021-03-25 | $12.79 | $14.15 | $12.71 | $14.01 | $14.01 | 8,765,461 |
| 2021-03-24 | $12.03 | $12.53 | $11.94 | $11.94 | $11.94 | 1,145,419 |
| 2021-03-23 | $12.19 | $12.37 | $11.78 | $11.84 | $11.84 | 890,364 |
| 2021-03-22 | $11.97 | $12.40 | $11.76 | $12.37 | $12.37 | 1,378,443 |
| 2021-03-19 | $12.54 | $12.59 | $12.00 | $12.08 | $12.08 | 2,963,543 |
| 2021-03-18 | $12.68 | $12.96 | $12.48 | $12.50 | $12.50 | 1,012,951 |
| 2021-03-17 | $12.41 | $12.76 | $12.41 | $12.73 | $12.73 | 1,448,702 |
| 2021-03-16 | $12.69 | $12.80 | $12.37 | $12.44 | $12.44 | 1,256,278 |
| 2021-03-15 | $12.80 | $12.85 | $12.58 | $12.75 | $12.75 | 928,879 |
| 2021-03-12 | $12.86 | $12.99 | $12.75 | $12.87 | $12.87 | 1,410,713 |
| 2021-03-11 | $12.82 | $12.91 | $12.45 | $12.81 | $12.81 | 1,539,991 |
| 2021-03-10 | $12.90 | $13.18 | $12.70 | $12.73 | $12.73 | 995,883 |
| 2021-03-09 | $12.94 | $12.95 | $12.51 | $12.79 | $12.79 | 1,039,489 |
| 2021-03-08 | $12.72 | $13.21 | $12.63 | $12.80 | $12.80 | 2,355,440 |
| 2021-03-05 | $12.08 | $12.65 | $11.69 | $12.64 | $12.64 | 1,412,467 |
| 2021-03-04 | $12.13 | $12.57 | $11.63 | $11.82 | $11.82 | 1,687,784 |
| 2021-03-03 | $11.81 | $12.16 | $11.73 | $12.05 | $12.05 | 1,971,252 |
| 2021-03-02 | $12.00 | $12.14 | $11.77 | $11.78 | $11.78 | 991,218 |
| 2021-03-01 | $12.00 | $12.22 | $11.88 | $12.06 | $12.06 | 2,106,297 |
| 2021-02-26 | $11.84 | $11.93 | $11.56 | $11.68 | $11.68 | 904,590 |
| 2021-02-25 | $12.41 | $12.45 | $11.72 | $11.77 | $11.77 | 1,098,066 |
| 2021-02-24 | $12.29 | $12.71 | $12.10 | $12.46 | $12.46 | 1,330,667 |
| 2021-02-23 | $12.23 | $12.54 | $12.06 | $12.43 | $12.43 | 1,082,615 |
| 2021-02-22 | $12.38 | $12.57 | $12.20 | $12.27 | $12.27 | 988,767 |
| 2021-02-19 | $12.38 | $12.63 | $12.22 | $12.50 | $12.50 | 1,017,232 |
| 2021-02-18 | $12.69 | $12.80 | $12.28 | $12.29 | $12.29 | 674,987 |
| 2021-02-17 | $13.01 | $13.21 | $12.88 | $12.90 | $12.90 | 619,811 |
| 2021-02-16 | $13.33 | $13.42 | $12.97 | $13.29 | $13.29 | 2,386,367 |
| 2021-02-12 | $13.08 | $13.34 | $12.96 | $13.24 | $13.24 | 1,247,405 |
| 2021-02-11 | $13.80 | $13.82 | $12.95 | $13.20 | $13.20 | 1,400,733 |
| 2021-02-10 | $14.03 | $14.45 | $13.57 | $13.63 | $13.63 | 1,591,892 |
| 2021-02-09 | $13.76 | $14.20 | $13.65 | $13.93 | $13.93 | 1,096,801 |
| 2021-02-08 | $13.74 | $13.79 | $13.55 | $13.78 | $13.78 | 942,061 |
| 2021-02-05 | $13.56 | $13.67 | $13.33 | $13.60 | $13.60 | 1,366,175 |
| 2021-02-04 | $13.17 | $13.40 | $13.03 | $13.35 | $13.35 | 569,212 |
| 2021-02-03 | $13.29 | $13.48 | $12.89 | $13.27 | $13.27 | 848,191 |
| 2021-02-02 | $13.27 | $13.57 | $13.07 | $13.52 | $13.52 | 1,217,257 |
| 2021-02-01 | $12.76 | $13.08 | $12.44 | $13.04 | $13.04 | 859,472 |
| 2021-01-29 | $12.77 | $12.84 | $12.35 | $12.64 | $12.64 | 1,090,041 |
| 2021-01-28 | $12.80 | $13.02 | $12.68 | $12.82 | $12.82 | 831,339 |
| 2021-01-27 | $12.62 | $12.87 | $12.40 | $12.61 | $12.61 | 1,129,648 |
| 2021-01-26 | $13.27 | $13.41 | $12.86 | $13.08 | $13.08 | 678,967 |
| 2021-01-25 | $13.19 | $13.22 | $12.73 | $13.11 | $13.11 | 601,178 |
| 2021-01-22 | $12.97 | $13.33 | $12.82 | $13.29 | $13.29 | 710,369 |
| 2021-01-21 | $13.06 | $13.35 | $12.95 | $13.21 | $13.21 | 922,223 |
| 2021-01-20 | $12.67 | $13.31 | $12.67 | $13.16 | $13.16 | 1,005,924 |
| 2021-01-19 | $12.92 | $13.06 | $12.58 | $12.96 | $12.96 | 758,726 |
| 2021-01-15 | $12.57 | $12.87 | $12.48 | $12.69 | $12.69 | 642,571 |
| 2021-01-14 | $13.04 | $13.11 | $12.79 | $12.96 | $12.96 | 597,497 |
| 2021-01-13 | $13.18 | $13.22 | $12.80 | $12.88 | $12.88 | 508,640 |
| 2021-01-12 | $13.11 | $13.56 | $12.95 | $13.27 | $13.27 | 673,225 |
| 2021-01-11 | $12.44 | $13.17 | $12.44 | $13.11 | $13.11 | 562,646 |
| 2021-01-08 | $12.90 | $12.95 | $12.41 | $12.62 | $12.62 | 974,736 |
| 2021-01-07 | $13.30 | $13.37 | $12.63 | $12.84 | $12.84 | 918,278 |
| 2021-01-06 | $12.38 | $13.59 | $12.36 | $13.26 | $13.26 | 1,548,843 |
| 2021-01-05 | $11.52 | $12.19 | $11.49 | $12.13 | $12.13 | 1,253,275 |
| 2021-01-04 | $11.81 | $12.15 | $11.37 | $11.48 | $11.48 | 839,521 |
| 2020-12-31 | $11.86 | $12.08 | $11.69 | $11.90 | $11.90 | 661,765 |
| 2020-12-30 | $11.76 | $12.26 | $11.70 | $11.94 | $11.94 | 821,064 |
| 2020-12-29 | $11.54 | $11.73 | $11.34 | $11.64 | $11.64 | 597,785 |
| 2020-12-28 | $11.52 | $11.70 | $11.33 | $11.41 | $11.41 | 579,572 |
| 2020-12-24 | $11.31 | $11.57 | $11.19 | $11.50 | $11.50 | 350,912 |
| 2020-12-23 | $11.15 | $11.40 | $11.09 | $11.33 | $11.33 | 841,778 |
| 2020-12-22 | $11.14 | $11.20 | $10.94 | $11.02 | $11.02 | 698,073 |
| 2020-12-21 | $11.17 | $11.33 | $10.90 | $11.21 | $11.21 | 847,260 |
| 2020-12-18 | $11.80 | $11.90 | $11.41 | $11.55 | $11.55 | 2,301,847 |
| 2020-12-17 | $12.04 | $12.08 | $11.68 | $11.73 | $11.73 | 841,011 |
| 2020-12-16 | $12.33 | $12.46 | $11.92 | $11.93 | $11.93 | 882,667 |
| 2020-12-15 | $11.35 | $12.20 | $11.16 | $12.19 | $12.19 | 1,810,074 |
| 2020-12-14 | $11.82 | $11.82 | $11.18 | $11.18 | $11.18 | 1,057,320 |
| 2020-12-11 | $11.98 | $12.00 | $11.57 | $11.60 | $11.60 | 1,404,485 |
| 2020-12-10 | $12.15 | $12.35 | $11.85 | $12.18 | $12.18 | 934,404 |
| 2020-12-09 | $12.41 | $12.55 | $12.24 | $12.33 | $12.33 | 936,246 |
| 2020-12-08 | $12.52 | $12.74 | $12.22 | $12.26 | $12.26 | 1,170,677 |
| 2020-12-07 | $12.74 | $12.85 | $12.60 | $12.68 | $12.68 | 590,718 |
| 2020-12-04 | $12.11 | $12.80 | $12.05 | $12.78 | $12.78 | 888,873 |
| 2020-12-03 | $11.96 | $12.32 | $11.87 | $12.20 | $12.20 | 1,152,904 |
| 2020-12-02 | $11.87 | $12.01 | $11.75 | $11.92 | $11.92 | 968,474 |
| 2020-12-01 | $11.56 | $12.12 | $11.55 | $11.95 | $11.95 | 1,047,541 |
| 2020-11-30 | $11.70 | $11.83 | $11.32 | $11.32 | $11.32 | 1,205,791 |
| 2020-11-27 | $12.45 | $12.45 | $11.74 | $11.88 | $11.88 | 892,451 |
| 2020-11-25 | $12.86 | $12.86 | $12.42 | $12.45 | $12.45 | 823,562 |
| 2020-11-24 | $12.57 | $12.97 | $12.51 | $12.96 | $12.96 | 2,092,412 |
| 2020-11-23 | $11.91 | $12.00 | $11.72 | $11.85 | $11.85 | 1,094,148 |
| 2020-11-20 | $12.10 | $12.24 | $11.60 | $11.67 | $11.67 | 851,186 |
| 2020-11-19 | $12.03 | $12.25 | $11.89 | $12.22 | $12.22 | 774,900 |
| 2020-11-18 | $11.50 | $12.34 | $11.39 | $12.08 | $12.08 | 1,657,105 |
| 2020-11-17 | $11.39 | $11.48 | $11.24 | $11.42 | $11.42 | 1,607,578 |
| 2020-11-16 | $11.50 | $11.60 | $11.34 | $11.56 | $11.56 | 2,050,446 |
| 2020-11-13 | $11.27 | $11.57 | $10.87 | $11.03 | $11.03 | 873,767 |
| 2020-11-12 | $11.34 | $11.52 | $11.06 | $11.10 | $11.10 | 1,225,697 |
| 2020-11-11 | $11.94 | $11.94 | $11.46 | $11.57 | $11.57 | 754,535 |
| 2020-11-10 | $11.80 | $11.94 | $11.63 | $11.84 | $11.84 | 1,233,114 |
| 2020-11-09 | $11.75 | $12.21 | $11.13 | $11.66 | $11.66 | 2,021,595 |
| 2020-11-06 | $10.67 | $10.68 | $10.36 | $10.63 | $10.63 | 894,788 |
| 2020-11-05 | $10.20 | $10.77 | $10.20 | $10.60 | $10.60 | 936,653 |
| 2020-11-04 | $10.04 | $10.31 | $9.61 | $10.08 | $10.08 | 803,866 |
| 2020-11-03 | $10.05 | $10.49 | $9.97 | $10.35 | $10.35 | 1,474,202 |
| 2020-11-02 | $9.65 | $9.85 | $9.54 | $9.78 | $9.78 | 1,090,003 |
| 2020-10-30 | $9.69 | $9.87 | $9.25 | $9.43 | $9.43 | 1,477,846 |
| 2020-10-29 | $9.63 | $9.90 | $9.52 | $9.74 | $9.74 | 1,291,225 |
| 2020-10-28 | $10.70 | $10.71 | $9.70 | $9.74 | $9.74 | 1,341,999 |
| 2020-10-27 | $10.40 | $10.40 | $9.95 | $9.95 | $9.95 | 933,054 |
| 2020-10-26 | $10.87 | $10.87 | $10.37 | $10.50 | $10.50 | 1,127,947 |
| 2020-10-23 | $11.04 | $11.21 | $10.96 | $11.12 | $11.12 | 516,398 |
| 2020-10-22 | $11.35 | $11.40 | $10.72 | $10.89 | $10.89 | 1,506,441 |
| 2020-10-21 | $11.28 | $11.67 | $11.28 | $11.51 | $11.51 | 686,805 |
| 2020-10-20 | $11.28 | $11.50 | $11.13 | $11.27 | $11.27 | 705,066 |
| 2020-10-19 | $11.35 | $11.57 | $11.02 | $11.04 | $11.04 | 857,059 |
| 2020-10-16 | $11.28 | $11.56 | $11.21 | $11.28 | $11.28 | 642,301 |
| 2020-10-15 | $10.94 | $11.36 | $10.80 | $11.25 | $11.25 | 908,506 |
| 2020-10-14 | $11.21 | $11.29 | $11.10 | $11.17 | $11.17 | 681,121 |
| 2020-10-13 | $11.18 | $11.24 | $11.04 | $11.19 | $11.19 | 761,789 |
| 2020-10-12 | $11.48 | $11.62 | $11.26 | $11.30 | $11.30 | 693,264 |
| 2020-10-09 | $11.99 | $12.32 | $11.34 | $11.44 | $11.44 | 1,151,234 |
| 2020-10-08 | $11.58 | $12.00 | $11.57 | $11.99 | $11.99 | 1,144,539 |
| 2020-10-07 | $11.56 | $11.90 | $11.43 | $11.43 | $11.43 | 1,301,336 |
| 2020-10-06 | $11.98 | $12.13 | $11.33 | $11.33 | $11.33 | 974,214 |
| 2020-10-05 | $11.53 | $11.96 | $11.53 | $11.84 | $11.84 | 999,612 |
| 2020-10-02 | $10.52 | $11.37 | $10.47 | $11.33 | $11.33 | 1,418,329 |
| 2020-10-01 | $10.69 | $10.95 | $10.54 | $10.82 | $10.82 | 1,392,104 |
| 2020-09-30 | $10.66 | $10.95 | $10.40 | $10.59 | $10.59 | 1,914,691 |
| 2020-09-29 | $10.62 | $10.70 | $10.42 | $10.58 | $10.58 | 695,758 |
| 2020-09-28 | $10.15 | $10.61 | $10.15 | $10.57 | $10.57 | 1,115,615 |
| 2020-09-25 | $9.49 | $10.13 | $9.49 | $10.08 | $10.08 | 1,010,432 |
| 2020-09-24 | $9.25 | $9.71 | $9.10 | $9.60 | $9.60 | 1,462,856 |
| 2020-09-23 | $9.63 | $9.80 | $9.30 | $9.33 | $9.33 | 1,422,749 |
| 2020-09-22 | $9.67 | $9.88 | $9.38 | $9.58 | $9.58 | 1,176,690 |
| 2020-09-21 | $10.51 | $10.51 | $9.40 | $9.64 | $9.64 | 2,678,214 |
| 2020-09-18 | $11.81 | $11.81 | $10.87 | $10.93 | $10.93 | 3,056,158 |
| 2020-09-17 | $11.68 | $11.90 | $11.40 | $11.76 | $11.76 | 1,192,251 |
| 2020-09-16 | $12.06 | $12.06 | $11.44 | $11.94 | $11.94 | 1,668,225 |
| 2020-09-15 | $11.87 | $12.39 | $11.87 | $12.02 | $12.02 | 1,163,215 |
| 2020-09-14 | $11.29 | $11.82 | $11.15 | $11.77 | $11.77 | 1,079,822 |
| 2020-09-11 | $11.37 | $11.37 | $11.05 | $11.13 | $11.13 | 825,167 |
| 2020-09-10 | $11.54 | $11.71 | $11.32 | $11.32 | $11.32 | 739,388 |
| 2020-09-09 | $11.48 | $11.62 | $11.33 | $11.50 | $11.50 | 929,031 |
| 2020-09-08 | $11.43 | $11.61 | $11.06 | $11.33 | $11.33 | 994,426 |
| 2020-09-04 | $11.76 | $11.76 | $10.90 | $11.62 | $11.62 | 1,082,753 |
| 2020-09-03 | $11.91 | $12.12 | $11.34 | $11.48 | $11.48 | 1,124,912 |
| 2020-09-02 | $11.32 | $11.94 | $11.28 | $11.87 | $11.87 | 949,245 |
| 2020-09-01 | $10.78 | $11.24 | $10.64 | $11.22 | $11.22 | 1,005,817 |
| 2020-08-31 | $11.27 | $11.27 | $10.80 | $10.88 | $10.88 | 1,342,767 |
| 2020-08-28 | $11.41 | $11.48 | $10.81 | $11.30 | $11.30 | 1,391,581 |
| 2020-08-27 | $11.34 | $11.67 | $11.33 | $11.59 | $11.59 | 813,467 |
| 2020-08-26 | $11.35 | $11.46 | $11.17 | $11.29 | $11.29 | 657,106 |
| 2020-08-25 | $11.51 | $11.52 | $11.09 | $11.29 | $11.29 | 722,358 |
| 2020-08-24 | $11.20 | $11.43 | $11.15 | $11.37 | $11.37 | 921,960 |
| 2020-08-21 | $11.30 | $11.39 | $10.96 | $11.11 | $11.11 | 817,301 |
| 2020-08-20 | $11.39 | $11.62 | $11.35 | $11.39 | $11.39 | 544,138 |
| 2020-08-19 | $11.57 | $11.99 | $11.57 | $11.67 | $11.67 | 613,561 |
| 2020-08-18 | $11.54 | $11.64 | $11.42 | $11.51 | $11.51 | 552,188 |
| 2020-08-17 | $11.84 | $11.90 | $11.56 | $11.60 | $11.60 | 787,582 |
| 2020-08-14 | $11.70 | $11.89 | $11.63 | $11.75 | $11.75 | 839,733 |
| 2020-08-13 | $11.42 | $11.95 | $11.31 | $11.90 | $11.90 | 1,116,069 |
| 2020-08-12 | $11.63 | $11.63 | $11.29 | $11.51 | $11.51 | 1,088,196 |
| 2020-08-11 | $11.67 | $11.78 | $11.31 | $11.37 | $11.37 | 1,511,105 |
| 2020-08-10 | $11.00 | $11.56 | $11.00 | $11.38 | $11.38 | 1,781,110 |
| 2020-08-07 | $10.94 | $11.10 | $10.42 | $11.09 | $11.09 | 1,300,801 |
| 2020-08-06 | $11.57 | $11.74 | $10.84 | $11.08 | $11.08 | 1,647,140 |
| 2020-08-05 | $11.14 | $12.59 | $11.14 | $11.74 | $11.74 | 2,941,955 |
| 2020-08-04 | $10.59 | $10.84 | $10.41 | $10.67 | $10.67 | 1,202,626 |
| 2020-08-03 | $10.53 | $10.74 | $10.28 | $10.69 | $10.69 | 1,368,663 |
| 2020-07-31 | $10.77 | $10.80 | $10.13 | $10.44 | $10.44 | 1,286,535 |
| 2020-07-30 | $10.80 | $10.95 | $10.51 | $10.85 | $10.85 | 1,090,335 |
| 2020-07-29 | $10.77 | $11.15 | $10.58 | $11.04 | $11.04 | 1,202,334 |
| 2020-07-28 | $10.29 | $10.97 | $10.22 | $10.79 | $10.79 | 2,449,850 |
| 2020-07-27 | $10.05 | $10.48 | $9.96 | $10.40 | $10.40 | 1,009,153 |
| 2020-07-24 | $10.50 | $10.51 | $9.97 | $10.11 | $10.11 | 1,291,566 |
| 2020-07-23 | $10.30 | $10.62 | $10.29 | $10.48 | $10.48 | 1,289,764 |
| 2020-07-22 | $10.35 | $10.58 | $10.17 | $10.40 | $10.40 | 1,491,753 |
| 2020-07-21 | $10.16 | $10.57 | $10.15 | $10.46 | $10.46 | 1,845,559 |
| 2020-07-20 | $9.79 | $10.07 | $9.68 | $10.01 | $10.01 | 1,044,384 |
| 2020-07-17 | $10.06 | $10.29 | $9.84 | $9.88 | $9.88 | 1,818,800 |
| 2020-07-16 | $9.40 | $10.37 | $9.39 | $10.07 | $10.07 | 3,059,500 |
| 2020-07-15 | $9.66 | $9.75 | $9.19 | $9.20 | $9.20 | 1,432,600 |
| 2020-07-14 | $8.71 | $9.24 | $8.57 | $9.23 | $9.23 | 1,212,900 |
| 2020-07-13 | $8.73 | $9.06 | $8.57 | $8.75 | $8.75 | 1,223,600 |
| 2020-07-10 | $8.74 | $8.79 | $8.25 | $8.63 | $8.63 | 2,083,300 |
| 2020-07-09 | $9.52 | $9.52 | $8.65 | $8.72 | $8.72 | 1,753,700 |
| 2020-07-08 | $9.57 | $9.64 | $9.19 | $9.43 | $9.43 | 1,440,400 |
| 2020-07-07 | $9.19 | $9.78 | $9.14 | $9.68 | $9.68 | 2,530,400 |
| 2020-07-06 | $9.45 | $9.61 | $9.19 | $9.34 | $9.34 | 1,192,400 |
| 2020-07-02 | $9.24 | $9.46 | $9.12 | $9.30 | $9.30 | 1,430,200 |
| 2020-07-01 | $8.90 | $9.08 | $8.57 | $8.90 | $8.90 | 1,809,000 |
| 2020-06-30 | $8.58 | $9.41 | $8.31 | $8.98 | $8.98 | 3,817,500 |
| 2020-06-29 | $7.86 | $8.70 | $7.78 | $8.69 | $8.69 | 1,970,000 |
| 2020-06-26 | $8.36 | $8.43 | $7.64 | $7.74 | $7.74 | 17,307,976 |
| 2020-06-25 | $8.03 | $8.53 | $7.96 | $8.50 | $8.50 | 3,080,142 |
| 2020-06-24 | $8.37 | $8.48 | $7.97 | $8.12 | $8.12 | 1,962,515 |
| 2020-06-23 | $8.89 | $9.06 | $8.48 | $8.58 | $8.58 | 1,533,911 |
| 2020-06-22 | $8.60 | $8.79 | $8.37 | $8.68 | $8.68 | 1,629,327 |
| 2020-06-19 | $8.76 | $9.21 | $8.65 | $8.69 | $8.69 | 2,011,689 |
| 2020-06-18 | $8.47 | $8.98 | $8.43 | $8.68 | $8.68 | 2,065,633 |
| 2020-06-17 | $9.10 | $9.33 | $8.58 | $8.61 | $8.61 | 1,915,634 |
| 2020-06-16 | $9.52 | $10.10 | $9.10 | $9.14 | $9.14 | 2,226,826 |
| 2020-06-15 | $8.25 | $9.00 | $8.11 | $8.82 | $8.82 | 1,951,124 |
| 2020-06-12 | $8.78 | $9.31 | $8.28 | $8.64 | $8.64 | 1,937,557 |
| 2020-06-11 | $8.23 | $8.57 | $8.14 | $8.20 | $8.20 | 2,419,011 |
| 2020-06-10 | $9.31 | $9.38 | $8.66 | $9.08 | $9.08 | 2,161,969 |
| 2020-06-09 | $10.62 | $10.62 | $9.09 | $9.50 | $9.50 | 4,068,437 |
| 2020-06-08 | $11.52 | $11.84 | $10.93 | $11.09 | $11.09 | 2,794,063 |
| 2020-06-05 | $10.81 | $11.46 | $10.62 | $11.06 | $11.06 | 3,934,496 |
| 2020-06-04 | $9.49 | $10.13 | $9.30 | $10.12 | $10.12 | 3,083,505 |
| 2020-06-03 | $8.70 | $9.54 | $8.70 | $9.47 | $9.47 | 2,846,702 |
| 2020-06-02 | $9.05 | $9.23 | $8.44 | $8.50 | $8.50 | 2,443,015 |
| 2020-06-01 | $7.72 | $8.93 | $7.72 | $8.83 | $8.83 | 3,525,242 |
| 2020-05-29 | $7.97 | $8.08 | $7.59 | $7.66 | $7.66 | 2,078,141 |
| 2020-05-28 | $8.24 | $8.40 | $7.77 | $8.09 | $8.09 | 1,932,767 |
| 2020-05-27 | $7.90 | $8.14 | $7.77 | $8.08 | $8.08 | 2,273,440 |
| 2020-05-26 | $7.57 | $7.77 | $7.42 | $7.65 | $7.65 | 1,904,196 |
| 2020-05-22 | $7.37 | $7.39 | $6.91 | $7.18 | $7.18 | 1,342,518 |
| 2020-05-21 | $7.15 | $7.46 | $7.12 | $7.30 | $7.30 | 1,415,677 |
| 2020-05-20 | $7.42 | $7.65 | $7.15 | $7.21 | $7.21 | 1,413,477 |
| 2020-05-19 | $7.13 | $7.64 | $6.84 | $7.26 | $7.26 | 1,487,376 |
| 2020-05-18 | $6.70 | $7.28 | $6.68 | $7.17 | $7.17 | 1,662,732 |
| 2020-05-15 | $6.30 | $6.43 | $6.15 | $6.32 | $6.32 | 839,393 |
| 2020-05-14 | $6.01 | $6.57 | $5.76 | $6.42 | $6.42 | 1,176,422 |
| 2020-05-13 | $6.77 | $6.79 | $6.06 | $6.17 | $6.17 | 1,580,744 |
| 2020-05-12 | $7.50 | $7.51 | $6.82 | $6.82 | $6.82 | 1,917,510 |
| 2020-05-11 | $7.67 | $7.70 | $7.20 | $7.49 | $7.49 | 1,600,682 |
| 2020-05-08 | $7.53 | $7.90 | $7.51 | $7.86 | $7.86 | 1,793,015 |
| 2020-05-07 | $7.04 | $7.48 | $7.04 | $7.31 | $7.31 | 1,551,552 |
| 2020-05-06 | $7.53 | $7.65 | $6.89 | $6.93 | $6.93 | 2,028,770 |
| 2020-05-05 | $7.90 | $8.07 | $7.37 | $7.39 | $7.39 | 1,722,126 |
| 2020-05-04 | $8.00 | $8.00 | $7.57 | $7.74 | $7.74 | 2,661,771 |
| 2020-05-01 | $8.08 | $8.24 | $7.90 | $8.15 | $8.15 | 1,478,547 |
| 2020-04-30 | $8.21 | $8.24 | $7.62 | $8.24 | $8.24 | 2,461,023 |
| 2020-04-29 | $7.93 | $8.70 | $7.84 | $8.50 | $8.50 | 4,353,695 |
| 2020-04-28 | $7.37 | $7.91 | $7.29 | $7.75 | $7.75 | 2,703,669 |
| 2020-04-27 | $6.61 | $7.22 | $6.51 | $7.13 | $7.13 | 1,951,945 |
| 2020-04-24 | $6.16 | $6.47 | $6.10 | $6.40 | $6.40 | 1,303,006 |
| 2020-04-23 | $6.26 | $6.56 | $6.09 | $6.15 | $6.15 | 1,874,287 |
| 2020-04-22 | $6.16 | $6.38 | $6.10 | $6.19 | $6.19 | 2,062,953 |
| 2020-04-21 | $5.91 | $6.24 | $5.82 | $5.96 | $5.96 | 2,365,819 |
| 2020-04-20 | $6.62 | $6.62 | $6.15 | $6.23 | $6.23 | 1,935,382 |
| 2020-04-17 | $6.47 | $6.90 | $6.45 | $6.75 | $6.75 | 1,928,794 |
| 2020-04-16 | $6.75 | $6.77 | $6.17 | $6.46 | $6.46 | 2,113,952 |
| 2020-04-15 | $6.61 | $7.03 | $6.42 | $6.74 | $6.74 | 1,736,124 |
| 2020-04-14 | $6.93 | $7.36 | $6.80 | $7.01 | $7.01 | 1,551,271 |
| 2020-04-13 | $7.38 | $7.49 | $6.56 | $6.80 | $6.80 | 2,652,498 |
| 2020-04-09 | $7.84 | $8.53 | $7.47 | $7.55 | $7.55 | 3,596,323 |
| 2020-04-08 | $6.91 | $7.55 | $6.83 | $7.36 | $7.36 | 3,086,456 |
| 2020-04-07 | $6.76 | $7.17 | $6.65 | $6.70 | $6.70 | 7,952,211 |
| 2020-04-06 | $5.97 | $6.88 | $5.95 | $6.45 | $6.45 | 3,942,331 |
| 2020-04-03 | $6.71 | $6.89 | $5.43 | $5.62 | $5.62 | 3,404,377 |
| 2020-04-02 | $6.56 | $7.04 | $6.40 | $6.84 | $6.84 | 3,280,044 |
| 2020-04-01 | $6.75 | $6.75 | $6.17 | $6.46 | $6.46 | 2,088,643 |
| 2020-03-31 | $6.69 | $7.22 | $6.58 | $7.11 | $7.11 | 3,023,016 |
| 2020-03-30 | $6.60 | $6.75 | $6.04 | $6.67 | $6.67 | 2,395,686 |
| 2020-03-27 | $6.54 | $6.82 | $6.12 | $6.62 | $6.62 | 2,781,781 |
| 2020-03-26 | $6.93 | $7.10 | $6.51 | $6.79 | $6.79 | 2,299,358 |
| 2020-03-25 | $6.88 | $7.28 | $6.66 | $6.78 | $6.78 | 4,119,925 |
| 2020-03-24 | $5.89 | $6.88 | $5.69 | $6.61 | $6.61 | 3,993,282 |
| 2020-03-23 | $5.56 | $5.77 | $5.13 | $5.50 | $5.50 | 4,621,301 |
| 2020-03-20 | $5.26 | $5.85 | $4.96 | $5.67 | $5.67 | 6,617,375 |
| 2020-03-19 | $4.62 | $5.38 | $4.31 | $5.19 | $5.19 | 4,249,848 |
| 2020-03-18 | $5.20 | $5.80 | $4.50 | $4.64 | $4.64 | 2,980,127 |
| 2020-03-17 | $6.15 | $6.23 | $5.25 | $5.54 | $5.54 | 3,399,618 |
| 2020-03-16 | $6.61 | $6.87 | $6.03 | $6.07 | $6.07 | 3,793,069 |
| 2020-03-13 | $6.84 | $7.53 | $6.42 | $7.49 | $7.49 | 7,179,556 |
| 2020-03-12 | $5.29 | $6.50 | $5.25 | $6.38 | $6.38 | 6,317,148 |
| 2020-03-11 | $6.45 | $6.45 | $5.72 | $5.80 | $5.80 | 4,405,474 |
| 2020-03-10 | $7.25 | $7.50 | $6.11 | $6.49 | $6.49 | 5,572,621 |
| 2020-03-09 | $8.46 | $8.46 | $6.82 | $6.85 | $6.85 | 3,455,198 |
| 2020-03-06 | $9.63 | $9.93 | $9.15 | $9.32 | $9.32 | 3,207,668 |
| 2020-03-05 | $10.59 | $10.65 | $9.96 | $10.08 | $10.08 | 2,000,730 |
| 2020-03-04 | $10.93 | $11.02 | $10.56 | $10.96 | $10.96 | 1,310,499 |
| 2020-03-03 | $10.74 | $11.18 | $10.43 | $10.63 | $10.63 | 2,418,996 |
| 2020-03-02 | $10.90 | $10.91 | $10.34 | $10.72 | $10.72 | 2,167,633 |
| 2020-02-28 | $10.93 | $11.12 | $10.66 | $10.80 | $10.80 | 3,846,365 |
| 2020-02-27 | $11.14 | $12.07 | $11.14 | $11.41 | $11.41 | 2,352,629 |
| 2020-02-26 | $12.28 | $12.39 | $11.69 | $12.10 | $12.05 | 2,394,357 |
| 2020-02-25 | $13.36 | $13.39 | $12.29 | $12.39 | $12.34 | 2,460,455 |
| 2020-02-24 | $13.22 | $13.52 | $12.99 | $13.33 | $13.27 | 2,100,951 |
| 2020-02-21 | $12.96 | $13.87 | $12.85 | $13.73 | $13.67 | 4,012,850 |
| 2020-02-20 | $13.25 | $13.44 | $12.89 | $12.99 | $12.93 | 2,716,281 |
| 2020-02-19 | $13.45 | $13.61 | $13.22 | $13.29 | $13.23 | 946,906 |
| 2020-02-18 | $13.42 | $13.56 | $13.22 | $13.38 | $13.32 | 525,698 |
| 2020-02-14 | $13.46 | $13.55 | $13.35 | $13.50 | $13.44 | 1,268,690 |
| 2020-02-13 | $13.47 | $13.57 | $13.15 | $13.43 | $13.37 | 731,684 |
| 2020-02-12 | $13.59 | $13.75 | $13.52 | $13.54 | $13.48 | 1,680,199 |
| 2020-02-11 | $13.36 | $13.55 | $13.35 | $13.44 | $13.38 | 1,442,199 |
| 2020-02-10 | $13.50 | $13.85 | $13.23 | $13.28 | $13.22 | 2,330,481 |
| 2020-02-07 | $14.01 | $14.11 | $13.42 | $13.49 | $13.43 | 2,122,937 |
| 2020-02-06 | $14.89 | $15.02 | $14.23 | $14.23 | $14.17 | 2,304,423 |
| 2020-02-05 | $13.80 | $15.64 | $13.80 | $14.86 | $14.80 | 5,840,922 |
| 2020-02-04 | $13.19 | $13.52 | $13.04 | $13.40 | $13.34 | 2,161,783 |
| 2020-02-03 | $12.68 | $13.07 | $12.53 | $12.97 | $12.91 | 1,562,429 |
| 2020-01-31 | $12.44 | $12.71 | $12.28 | $12.62 | $12.56 | 2,835,070 |
| 2020-01-30 | $12.37 | $12.55 | $12.25 | $12.52 | $12.47 | 1,602,652 |
| 2020-01-29 | $12.57 | $12.65 | $12.25 | $12.51 | $12.46 | 1,904,403 |
| 2020-01-28 | $12.38 | $12.71 | $12.22 | $12.56 | $12.51 | 1,937,498 |
| 2020-01-27 | $12.23 | $12.39 | $12.12 | $12.32 | $12.27 | 1,347,935 |
| 2020-01-24 | $12.61 | $12.62 | $12.32 | $12.52 | $12.47 | 2,100,286 |
| 2020-01-23 | $12.48 | $12.69 | $12.15 | $12.62 | $12.56 | 1,272,112 |
| 2020-01-22 | $12.82 | $12.85 | $12.62 | $12.65 | $12.59 | 1,808,574 |
| 2020-01-21 | $12.91 | $12.96 | $12.46 | $12.67 | $12.61 | 2,482,065 |
| 2020-01-17 | $13.36 | $13.45 | $12.88 | $12.95 | $12.89 | 3,314,282 |
| 2020-01-16 | $13.90 | $14.20 | $13.19 | $13.28 | $13.22 | 3,790,629 |
| 2020-01-15 | $13.95 | $14.34 | $13.93 | $14.02 | $13.96 | 2,023,148 |
| 2020-01-14 | $13.88 | $14.31 | $13.79 | $14.03 | $13.97 | 2,600,753 |
| 2020-01-13 | $13.62 | $13.96 | $13.61 | $13.84 | $13.78 | 2,088,518 |
| 2020-01-10 | $13.37 | $13.65 | $13.32 | $13.62 | $13.56 | 2,439,972 |
| 2020-01-09 | $13.71 | $13.74 | $13.20 | $13.31 | $13.25 | 2,750,086 |
| 2020-01-08 | $13.41 | $13.70 | $13.07 | $13.65 | $13.59 | 3,445,756 |
| 2020-01-07 | $12.72 | $13.46 | $12.47 | $13.36 | $13.30 | 4,533,734 |
| 2020-01-06 | $12.19 | $12.95 | $12.17 | $12.66 | $12.60 | 3,826,775 |
| 2020-01-03 | $11.55 | $11.83 | $11.38 | $11.81 | $11.76 | 1,976,244 |
| 2020-01-02 | $11.97 | $12.04 | $11.55 | $11.72 | $11.67 | 2,797,263 |
| 2019-12-31 | $11.88 | $12.07 | $11.82 | $11.93 | $11.88 | 1,610,041 |
| 2019-12-30 | $11.92 | $12.09 | $11.78 | $11.83 | $11.78 | 1,929,589 |
| 2019-12-27 | $11.87 | $11.98 | $11.80 | $11.89 | $11.84 | 783,600 |
| 2019-12-26 | $11.81 | $11.97 | $11.81 | $11.90 | $11.85 | 894,549 |
| 2019-12-24 | $11.97 | $12.06 | $11.77 | $11.78 | $11.73 | 597,356 |
| 2019-12-23 | $11.74 | $12.00 | $11.74 | $11.91 | $11.86 | 1,567,552 |
| 2019-12-20 | $11.78 | $11.89 | $11.52 | $11.73 | $11.68 | 4,280,543 |
| 2019-12-19 | $11.57 | $11.65 | $11.51 | $11.59 | $11.54 | 1,605,311 |
| 2019-12-18 | $11.40 | $11.60 | $11.39 | $11.51 | $11.46 | 1,815,447 |
| 2019-12-17 | $11.17 | $11.45 | $11.17 | $11.38 | $11.33 | 1,614,187 |
| 2019-12-16 | $11.33 | $11.52 | $11.10 | $11.14 | $11.09 | 2,150,902 |
| 2019-12-13 | $11.30 | $11.35 | $11.01 | $11.10 | $11.05 | 2,592,918 |
| 2019-12-12 | $10.71 | $11.35 | $10.60 | $11.27 | $11.22 | 2,432,079 |
| 2019-12-11 | $10.74 | $10.81 | $10.62 | $10.67 | $10.62 | 1,439,933 |
| 2019-12-10 | $10.63 | $10.76 | $10.40 | $10.70 | $10.65 | 2,641,945 |
| 2019-12-09 | $10.37 | $10.40 | $10.25 | $10.28 | $10.24 | 1,895,427 |
| 2019-12-06 | $10.25 | $10.46 | $10.24 | $10.36 | $10.31 | 1,884,984 |
| 2019-12-05 | $10.14 | $10.26 | $10.05 | $10.15 | $10.11 | 1,917,385 |
| 2019-12-04 | $9.71 | $10.21 | $9.70 | $10.09 | $10.05 | 2,438,950 |
| 2019-12-03 | $9.70 | $9.81 | $9.42 | $9.63 | $9.59 | 1,414,405 |
| 2019-12-02 | $9.98 | $10.12 | $9.82 | $9.86 | $9.82 | 1,910,516 |
| 2019-11-29 | $9.79 | $10.00 | $9.65 | $9.88 | $9.84 | 1,447,038 |
| 2019-11-27 | $9.49 | $9.67 | $9.46 | $9.66 | $9.62 | 933,680 |
| 2019-11-26 | $9.54 | $9.56 | $9.44 | $9.50 | $9.41 | 1,352,820 |
| 2019-11-25 | $9.59 | $9.66 | $9.43 | $9.55 | $9.46 | 1,268,739 |
| 2019-11-22 | $9.41 | $9.65 | $9.37 | $9.50 | $9.41 | 1,675,214 |
| 2019-11-21 | $9.31 | $9.44 | $9.20 | $9.37 | $9.28 | 2,019,792 |
| 2019-11-20 | $9.05 | $9.26 | $8.96 | $9.24 | $9.15 | 1,906,691 |
| 2019-11-19 | $8.96 | $9.15 | $8.89 | $9.09 | $9.00 | 1,752,524 |
| 2019-11-18 | $9.15 | $9.19 | $8.83 | $8.94 | $8.86 | 2,244,732 |
| 2019-11-15 | $9.34 | $9.40 | $9.16 | $9.20 | $9.11 | 1,603,883 |
| 2019-11-14 | $9.32 | $9.45 | $9.27 | $9.28 | $9.19 | 1,405,306 |
| 2019-11-13 | $9.28 | $9.41 | $9.18 | $9.37 | $9.28 | 2,321,101 |
| 2019-11-12 | $9.27 | $9.43 | $9.17 | $9.32 | $9.23 | 2,040,130 |
| 2019-11-11 | $9.18 | $9.35 | $9.15 | $9.29 | $9.20 | 1,318,463 |
| 2019-11-08 | $8.92 | $9.27 | $8.86 | $9.18 | $9.09 | 2,029,443 |
| 2019-11-07 | $9.19 | $9.31 | $8.93 | $8.97 | $8.88 | 1,708,068 |
| 2019-11-06 | $9.28 | $9.28 | $8.91 | $9.05 | $8.96 | 2,753,682 |
| 2019-11-05 | $8.98 | $9.53 | $8.90 | $9.29 | $9.20 | 2,681,287 |
| 2019-11-04 | $8.81 | $9.08 | $8.78 | $8.98 | $8.89 | 3,349,034 |
| 2019-11-01 | $8.53 | $8.80 | $8.38 | $8.74 | $8.66 | 2,707,172 |
| 2019-10-31 | $8.57 | $8.60 | $8.26 | $8.50 | $8.42 | 4,641,024 |
| 2019-10-30 | $8.72 | $8.91 | $8.34 | $8.65 | $8.57 | 5,395,950 |
| 2019-10-29 | $9.85 | $9.85 | $8.51 | $8.68 | $8.60 | 8,410,932 |
| 2019-10-28 | $10.82 | $10.96 | $10.73 | $10.87 | $10.77 | 2,653,468 |
| 2019-10-25 | $10.43 | $10.73 | $10.38 | $10.70 | $10.60 | 1,572,097 |
| 2019-10-24 | $10.44 | $10.52 | $10.39 | $10.46 | $10.36 | 2,428,414 |
| 2019-10-23 | $10.18 | $10.43 | $10.07 | $10.41 | $10.31 | 1,371,831 |
| 2019-10-22 | $9.98 | $10.31 | $9.87 | $10.19 | $10.09 | 1,584,001 |
| 2019-10-21 | $9.96 | $10.12 | $9.94 | $9.99 | $9.90 | 1,954,164 |
| 2019-10-18 | $9.68 | $9.88 | $9.65 | $9.84 | $9.75 | 1,118,258 |
| 2019-10-17 | $9.57 | $9.87 | $9.51 | $9.70 | $9.61 | 1,289,316 |
| 2019-10-16 | $9.47 | $9.81 | $9.45 | $9.56 | $9.47 | 1,384,585 |
| 2019-10-15 | $9.47 | $9.71 | $9.39 | $9.49 | $9.40 | 1,766,342 |
| 2019-10-14 | $9.50 | $9.56 | $9.29 | $9.54 | $9.45 | 1,630,068 |
| 2019-10-11 | $9.46 | $9.75 | $9.42 | $9.60 | $9.51 | 1,751,645 |
| 2019-10-10 | $9.19 | $9.46 | $9.16 | $9.21 | $9.12 | 1,281,671 |
| 2019-10-09 | $9.08 | $9.23 | $9.00 | $9.19 | $9.10 | 1,683,665 |
| 2019-10-08 | $9.11 | $9.14 | $8.91 | $8.92 | $8.84 | 2,777,459 |
| 2019-10-07 | $9.29 | $9.41 | $9.17 | $9.25 | $9.16 | 1,697,098 |
| 2019-10-04 | $9.35 | $9.42 | $9.09 | $9.36 | $9.27 | 2,209,027 |
| 2019-10-03 | $9.27 | $9.39 | $9.13 | $9.35 | $9.26 | 1,459,839 |
| 2019-10-02 | $9.57 | $9.57 | $9.25 | $9.31 | $9.22 | 2,192,320 |
| 2019-10-01 | $10.36 | $10.50 | $9.53 | $9.70 | $9.61 | 2,377,099 |
| 2019-09-30 | $10.05 | $10.31 | $9.92 | $10.27 | $10.17 | 2,252,975 |
| 2019-09-27 | $9.86 | $10.10 | $9.81 | $10.03 | $9.93 | 1,540,951 |
| 2019-09-26 | $9.95 | $9.97 | $9.63 | $9.78 | $9.69 | 1,694,917 |
| 2019-09-25 | $9.70 | $10.01 | $9.65 | $9.95 | $9.86 | 1,921,953 |
| 2019-09-24 | $10.17 | $10.21 | $9.69 | $9.78 | $9.69 | 2,043,840 |
| 2019-09-23 | $9.83 | $10.25 | $9.60 | $10.09 | $9.99 | 1,999,949 |
| 2019-09-20 | $9.93 | $10.17 | $9.88 | $9.92 | $9.83 | 2,556,245 |
| 2019-09-19 | $10.21 | $10.27 | $9.86 | $9.89 | $9.80 | 3,127,804 |
| 2019-09-18 | $10.40 | $10.44 | $10.10 | $10.21 | $10.11 | 2,657,453 |
| 2019-09-17 | $10.82 | $10.95 | $10.31 | $10.43 | $10.33 | 2,544,087 |
| 2019-09-16 | $10.94 | $11.06 | $10.79 | $10.90 | $10.80 | 2,328,991 |
| 2019-09-13 | $10.53 | $11.08 | $10.53 | $10.78 | $10.68 | 3,099,226 |
| 2019-09-12 | $10.93 | $10.95 | $10.16 | $10.44 | $10.34 | 3,391,173 |
| 2019-09-11 | $11.03 | $11.14 | $10.65 | $10.96 | $10.86 | 2,818,683 |
| 2019-09-10 | $10.86 | $11.09 | $10.71 | $10.95 | $10.85 | 3,241,884 |
| 2019-09-09 | $10.20 | $10.93 | $10.20 | $10.89 | $10.79 | 1,946,318 |
| 2019-09-06 | $10.20 | $10.30 | $10.01 | $10.16 | $10.06 | 1,623,043 |
| 2019-09-05 | $10.08 | $10.40 | $10.07 | $10.18 | $10.08 | 2,691,556 |
| 2019-09-04 | $9.75 | $9.96 | $9.70 | $9.92 | $9.83 | 1,615,143 |
| 2019-09-03 | $10.03 | $10.17 | $9.58 | $9.61 | $9.52 | 2,053,340 |
| 2019-08-30 | $10.05 | $10.20 | $10.03 | $10.17 | $10.07 | 1,657,256 |
| 2019-08-29 | $9.97 | $10.11 | $9.92 | $9.95 | $9.86 | 1,691,605 |
| 2019-08-28 | $9.81 | $9.99 | $9.75 | $9.96 | $9.82 | 1,883,854 |
| 2019-08-27 | $9.97 | $10.05 | $9.78 | $9.79 | $9.65 | 2,085,123 |
| 2019-08-26 | $9.85 | $9.98 | $9.71 | $9.97 | $9.83 | 1,907,437 |
| 2019-08-23 | $10.26 | $10.29 | $9.73 | $9.76 | $9.62 | 2,077,728 |
| 2019-08-22 | $10.34 | $10.48 | $10.19 | $10.36 | $10.21 | 1,959,358 |
| 2019-08-21 | $10.58 | $10.61 | $10.33 | $10.33 | $10.18 | 2,051,782 |
| 2019-08-20 | $10.62 | $10.79 | $10.52 | $10.54 | $10.39 | 1,900,148 |
| 2019-08-19 | $10.79 | $10.88 | $10.56 | $10.73 | $10.58 | 2,489,549 |
| 2019-08-16 | $10.55 | $10.73 | $10.47 | $10.64 | $10.49 | 2,042,085 |
| 2019-08-15 | $10.90 | $10.98 | $10.30 | $10.48 | $10.33 | 2,092,962 |
| 2019-08-14 | $11.32 | $11.32 | $10.81 | $10.86 | $10.70 | 3,041,090 |
| 2019-08-13 | $11.36 | $11.84 | $11.25 | $11.54 | $11.37 | 1,912,473 |
| 2019-08-12 | $11.50 | $11.50 | $11.23 | $11.33 | $11.17 | 2,634,760 |
| 2019-08-09 | $12.26 | $12.27 | $11.55 | $11.62 | $11.45 | 1,787,639 |
| 2019-08-08 | $12.14 | $12.39 | $12.14 | $12.28 | $12.10 | 1,979,369 |
| 2019-08-07 | $11.88 | $12.10 | $11.68 | $12.04 | $11.87 | 2,283,113 |
| 2019-08-06 | $12.05 | $12.11 | $11.55 | $11.75 | $11.58 | 2,986,332 |
| 2019-08-05 | $12.46 | $12.65 | $11.80 | $11.95 | $11.78 | 2,984,093 |
| 2019-08-02 | $12.54 | $12.74 | $12.35 | $12.38 | $12.20 | 4,663,520 |
| 2019-08-01 | $14.73 | $14.73 | $12.82 | $12.86 | $12.67 | 7,954,146 |
| 2019-07-31 | $17.28 | $17.40 | $16.78 | $16.97 | $16.72 | 1,190,260 |
| 2019-07-30 | $17.41 | $17.44 | $17.10 | $17.32 | $17.07 | 1,368,524 |
| 2019-07-29 | $17.72 | $17.77 | $17.49 | $17.52 | $17.27 | 570,115 |
| 2019-07-26 | $17.49 | $17.73 | $17.42 | $17.70 | $17.44 | 710,918 |
| 2019-07-25 | $17.74 | $17.87 | $17.48 | $17.52 | $17.27 | 533,458 |
| 2019-07-24 | $17.52 | $17.82 | $17.52 | $17.72 | $17.46 | 576,063 |
| 2019-07-23 | $17.28 | $17.63 | $17.28 | $17.62 | $17.37 | 849,591 |
| 2019-07-22 | $17.10 | $17.26 | $17.01 | $17.18 | $16.93 | 468,966 |
| 2019-07-19 | $17.00 | $17.20 | $16.92 | $17.08 | $16.83 | 688,140 |
| 2019-07-18 | $16.79 | $17.03 | $16.72 | $16.92 | $16.68 | 545,726 |
| 2019-07-17 | $16.99 | $17.12 | $16.82 | $16.90 | $16.66 | 596,371 |
| 2019-07-16 | $16.94 | $17.12 | $16.84 | $16.96 | $16.72 | 711,686 |
| 2019-07-15 | $16.86 | $16.95 | $16.66 | $16.90 | $16.66 | 509,480 |
| 2019-07-12 | $16.91 | $17.12 | $16.81 | $16.90 | $16.66 | 705,900 |
| 2019-07-11 | $16.65 | $16.99 | $16.55 | $16.92 | $16.68 | 1,032,312 |
| 2019-07-10 | $16.99 | $17.05 | $16.53 | $16.65 | $16.41 | 888,167 |
| 2019-07-09 | $17.11 | $17.11 | $16.88 | $16.96 | $16.72 | 752,898 |
| 2019-07-08 | $17.44 | $17.49 | $17.16 | $17.21 | $16.96 | 840,519 |
| 2019-07-05 | $17.46 | $17.51 | $17.24 | $17.47 | $17.22 | 720,761 |
| 2019-07-03 | $17.45 | $17.67 | $17.37 | $17.54 | $17.29 | 450,724 |
| 2019-07-02 | $17.72 | $17.78 | $17.32 | $17.42 | $17.17 | 1,013,763 |
| 2019-07-01 | $17.53 | $17.82 | $17.50 | $17.70 | $17.44 | 1,609,205 |
| 2019-06-28 | $16.78 | $17.37 | $16.78 | $17.27 | $17.02 | 1,802,088 |
| 2019-06-27 | $16.36 | $16.69 | $16.30 | $16.69 | $16.45 | 749,422 |
| 2019-06-26 | $16.81 | $16.81 | $16.21 | $16.27 | $16.04 | 1,159,884 |
| 2019-06-25 | $16.85 | $16.88 | $16.41 | $16.77 | $16.53 | 2,496,217 |
| 2019-06-24 | $16.99 | $17.21 | $16.76 | $16.80 | $16.56 | 1,624,574 |
| 2019-06-21 | $17.18 | $17.21 | $16.90 | $16.96 | $16.72 | 2,066,160 |
| 2019-06-20 | $17.54 | $17.76 | $17.22 | $17.25 | $17.00 | 2,030,934 |
| 2019-06-19 | $17.18 | $17.40 | $16.96 | $17.28 | $17.03 | 1,456,856 |
| 2019-06-18 | $17.07 | $17.44 | $16.99 | $17.10 | $16.85 | 807,559 |
| 2019-06-17 | $17.02 | $17.10 | $16.92 | $16.94 | $16.70 | 826,627 |
| 2019-06-14 | $16.96 | $17.09 | $16.87 | $17.04 | $16.79 | 692,156 |
| 2019-06-13 | $17.02 | $17.20 | $16.94 | $17.09 | $16.84 | 764,031 |
| 2019-06-12 | $17.02 | $17.02 | $16.79 | $16.96 | $16.72 | 1,021,931 |
| 2019-06-11 | $17.30 | $17.61 | $17.01 | $17.10 | $16.85 | 953,340 |
| 2019-06-10 | $17.04 | $17.26 | $16.95 | $17.10 | $16.85 | 646,784 |
| 2019-06-07 | $17.03 | $17.19 | $16.83 | $16.93 | $16.69 | 861,576 |
| 2019-06-06 | $16.79 | $17.02 | $16.73 | $16.96 | $16.72 | 1,037,430 |
| 2019-06-05 | $17.10 | $17.15 | $16.46 | $16.72 | $16.48 | 987,876 |
| 2019-06-04 | $16.35 | $17.03 | $16.34 | $17.00 | $16.75 | 1,209,629 |
| 2019-06-03 | $15.97 | $16.39 | $15.87 | $16.21 | $15.98 | 1,359,544 |
| 2019-05-31 | $16.09 | $16.13 | $15.86 | $16.00 | $15.77 | 1,557,530 |
| 2019-05-30 | $16.45 | $16.53 | $16.16 | $16.34 | $16.10 | 973,782 |
| 2019-05-29 | $16.52 | $16.77 | $16.39 | $16.54 | $16.25 | 1,123,037 |
| 2019-05-28 | $16.75 | $16.88 | $16.55 | $16.59 | $16.30 | 725,263 |
| 2019-05-24 | $16.83 | $16.87 | $16.72 | $16.84 | $16.55 | 472,810 |
| 2019-05-23 | $16.67 | $16.79 | $16.51 | $16.75 | $16.46 | 1,289,439 |
| 2019-05-22 | $17.20 | $17.20 | $16.76 | $16.88 | $16.59 | 961,140 |
| 2019-05-21 | $17.14 | $17.32 | $17.07 | $17.22 | $16.92 | 712,463 |
| 2019-05-20 | $17.13 | $17.29 | $17.02 | $17.02 | $16.72 | 801,022 |
| 2019-05-17 | $17.33 | $17.57 | $17.25 | $17.36 | $17.06 | 703,309 |
| 2019-05-16 | $17.65 | $17.74 | $17.51 | $17.51 | $17.20 | 756,749 |
| 2019-05-15 | $17.21 | $17.88 | $17.09 | $17.58 | $17.27 | 1,327,894 |
| 2019-05-14 | $16.96 | $17.30 | $16.96 | $17.21 | $16.91 | 1,314,189 |
| 2019-05-13 | $16.98 | $17.05 | $16.70 | $17.02 | $16.72 | 917,606 |
| 2019-05-10 | $17.21 | $17.39 | $17.00 | $17.36 | $17.06 | 1,114,787 |
| 2019-05-09 | $17.21 | $17.39 | $16.96 | $17.25 | $16.95 | 1,536,147 |
| 2019-05-08 | $17.69 | $17.87 | $17.37 | $17.39 | $17.09 | 1,136,381 |
| 2019-05-07 | $17.81 | $18.09 | $17.68 | $17.77 | $17.46 | 1,494,586 |
| 2019-05-06 | $17.95 | $18.36 | $17.94 | $18.06 | $17.74 | 1,353,891 |
| 2019-05-03 | $17.93 | $18.25 | $17.77 | $18.23 | $17.91 | 1,903,998 |
| 2019-05-02 | $18.56 | $18.56 | $17.75 | $17.91 | $17.60 | 4,212,475 |
| 2019-05-01 | $19.86 | $19.97 | $19.57 | $19.57 | $19.23 | 1,120,203 |
| 2019-04-30 | $20.01 | $20.09 | $19.42 | $19.76 | $19.42 | 1,219,506 |
| 2019-04-29 | $19.43 | $19.53 | $19.24 | $19.45 | $19.11 | 545,701 |
| 2019-04-26 | $19.06 | $19.54 | $18.91 | $19.41 | $19.07 | 791,056 |
| 2019-04-25 | $19.14 | $19.15 | $18.91 | $19.00 | $18.67 | 864,945 |
| 2019-04-24 | $19.46 | $19.65 | $19.13 | $19.21 | $18.87 | 968,219 |
| 2019-04-23 | $19.23 | $19.66 | $19.18 | $19.57 | $19.23 | 745,143 |
| 2019-04-22 | $19.00 | $19.32 | $18.94 | $19.24 | $18.90 | 760,173 |
| 2019-04-18 | $19.08 | $19.26 | $18.91 | $18.94 | $18.61 | 756,723 |
| 2019-04-17 | $19.20 | $19.44 | $19.05 | $19.08 | $18.75 | 765,528 |
| 2019-04-16 | $19.67 | $19.68 | $19.02 | $19.17 | $18.84 | 1,540,022 |
| 2019-04-15 | $19.57 | $19.82 | $19.48 | $19.67 | $19.33 | 918,982 |
| 2019-04-12 | $19.46 | $19.65 | $19.31 | $19.52 | $19.18 | 1,104,432 |
| 2019-04-11 | $19.19 | $19.43 | $19.10 | $19.32 | $18.98 | 776,489 |
| 2019-04-10 | $19.10 | $19.32 | $18.99 | $19.19 | $18.86 | 692,355 |
| 2019-04-09 | $19.20 | $19.34 | $18.87 | $19.01 | $18.68 | 954,401 |
| 2019-04-08 | $19.16 | $19.43 | $18.91 | $19.31 | $18.97 | 1,036,229 |
| 2019-04-05 | $19.16 | $19.48 | $19.14 | $19.23 | $18.89 | 787,897 |
| 2019-04-04 | $18.87 | $19.27 | $18.80 | $19.27 | $18.93 | 912,724 |
| 2019-04-03 | $19.19 | $19.19 | $18.77 | $18.87 | $18.54 | 1,511,893 |
| 2019-04-02 | $19.49 | $19.50 | $19.04 | $19.05 | $18.72 | 1,027,574 |
| 2019-04-01 | $19.15 | $19.48 | $19.11 | $19.35 | $19.01 | 1,129,011 |
| 2019-03-29 | $19.21 | $19.29 | $18.97 | $18.98 | $18.65 | 1,144,682 |
| 2019-03-28 | $19.21 | $19.34 | $18.98 | $19.08 | $18.75 | 783,139 |
| 2019-03-27 | $19.24 | $19.38 | $19.14 | $19.20 | $18.86 | 661,981 |
| 2019-03-26 | $19.16 | $19.28 | $19.12 | $19.20 | $18.86 | 722,589 |
| 2019-03-25 | $19.11 | $19.30 | $18.99 | $19.02 | $18.69 | 782,959 |
| 2019-03-22 | $19.66 | $19.71 | $19.17 | $19.19 | $18.86 | 791,818 |
| 2019-03-21 | $19.48 | $19.87 | $19.48 | $19.79 | $19.44 | 1,078,275 |
| 2019-03-20 | $19.75 | $19.84 | $19.38 | $19.56 | $19.22 | 1,007,125 |
| 2019-03-19 | $20.01 | $20.14 | $19.82 | $19.88 | $19.53 | 823,528 |
| 2019-03-18 | $19.76 | $20.03 | $19.76 | $19.95 | $19.60 | 1,180,678 |
| 2019-03-15 | $19.66 | $19.85 | $19.60 | $19.70 | $19.36 | 2,180,169 |
| 2019-03-14 | $19.60 | $19.69 | $19.45 | $19.66 | $19.32 | 1,142,500 |
| 2019-03-13 | $19.84 | $19.86 | $19.53 | $19.60 | $19.26 | 1,758,394 |
| 2019-03-12 | $19.80 | $19.87 | $19.50 | $19.80 | $19.45 | 989,281 |
| 2019-03-11 | $19.60 | $19.84 | $19.50 | $19.80 | $19.45 | 1,000,502 |
| 2019-03-08 | $19.40 | $19.59 | $19.25 | $19.58 | $19.24 | 917,084 |
| 2019-03-07 | $20.21 | $20.26 | $19.44 | $19.57 | $19.23 | 1,904,276 |
| 2019-03-06 | $20.45 | $20.78 | $20.30 | $20.34 | $19.99 | 1,520,400 |
| 2019-03-05 | $19.86 | $20.46 | $19.81 | $20.40 | $20.04 | 1,933,206 |
| 2019-03-04 | $19.99 | $19.99 | $19.61 | $19.88 | $19.53 | 1,297,881 |
| 2019-03-01 | $20.02 | $20.09 | $19.82 | $19.94 | $19.59 | 1,142,513 |
| 2019-02-28 | $20.07 | $20.11 | $19.75 | $19.92 | $19.57 | 1,691,036 |
| 2019-02-27 | $19.90 | $20.23 | $19.78 | $20.12 | $19.77 | 2,012,124 |
| 2019-02-26 | $20.17 | $20.23 | $19.94 | $19.95 | $19.60 | 966,370 |
| 2019-02-25 | $20.25 | $20.26 | $20.07 | $20.17 | $19.82 | 1,506,358 |
| 2019-02-22 | $20.15 | $20.23 | $19.98 | $20.15 | $19.80 | 1,450,719 |
| 2019-02-21 | $20.30 | $20.33 | $20.04 | $20.10 | $19.75 | 1,189,707 |
| 2019-02-20 | $20.05 | $20.33 | $19.96 | $20.31 | $19.96 | 806,413 |
| 2019-02-19 | $19.83 | $20.10 | $19.69 | $20.05 | $19.70 | 1,536,290 |
| 2019-02-15 | $19.79 | $19.92 | $19.69 | $19.90 | $19.55 | 881,493 |
| 2019-02-14 | $19.69 | $19.87 | $19.61 | $19.66 | $19.32 | 979,242 |
| 2019-02-13 | $19.70 | $19.90 | $19.65 | $19.80 | $19.45 | 849,637 |
| 2019-02-12 | $19.36 | $19.78 | $19.34 | $19.65 | $19.31 | 1,546,247 |
| 2019-02-11 | $18.80 | $19.28 | $18.71 | $19.18 | $18.85 | 1,432,206 |
| 2019-02-08 | $18.93 | $19.11 | $18.60 | $18.72 | $18.39 | 1,247,847 |
| 2019-02-07 | $19.30 | $19.48 | $18.48 | $19.02 | $18.69 | 2,583,738 |
| 2019-02-06 | $19.20 | $20.01 | $18.79 | $19.71 | $19.37 | 4,138,578 |
| 2019-02-05 | $20.12 | $20.32 | $19.80 | $19.89 | $19.54 | 2,164,131 |
| 2019-02-04 | $19.99 | $20.25 | $19.84 | $20.05 | $19.70 | 1,758,829 |
| 2019-02-01 | $20.03 | $20.38 | $19.93 | $20.13 | $19.78 | 1,976,828 |
| 2019-01-31 | $19.57 | $20.08 | $19.37 | $20.07 | $19.72 | 1,317,215 |
| 2019-01-30 | $19.65 | $19.85 | $19.45 | $19.70 | $19.36 | 966,609 |
| 2019-01-29 | $19.55 | $19.74 | $19.47 | $19.52 | $19.18 | 771,218 |
| 2019-01-28 | $19.45 | $19.67 | $19.37 | $19.50 | $19.16 | 1,359,457 |
| 2019-01-25 | $19.54 | $19.78 | $19.42 | $19.62 | $19.28 | 1,103,029 |
| 2019-01-24 | $19.30 | $19.50 | $19.26 | $19.35 | $19.01 | 1,070,108 |
| 2019-01-23 | $19.43 | $19.55 | $19.00 | $19.35 | $19.01 | 1,104,285 |
| 2019-01-22 | $19.42 | $19.52 | $18.92 | $19.34 | $19.00 | 1,389,108 |
| 2019-01-18 | $19.08 | $19.53 | $19.04 | $19.49 | $19.15 | 1,483,955 |
| 2019-01-17 | $18.77 | $19.18 | $18.77 | $18.99 | $18.61 | 1,472,152 |
| 2019-01-16 | $18.81 | $19.03 | $18.72 | $18.79 | $18.41 | 1,134,427 |
| 2019-01-15 | $18.61 | $18.96 | $18.61 | $18.77 | $18.40 | 679,806 |
| 2019-01-14 | $18.46 | $18.94 | $18.46 | $18.62 | $18.25 | 1,424,880 |
| 2019-01-11 | $18.12 | $18.60 | $18.07 | $18.57 | $18.20 | 835,287 |
| 2019-01-10 | $17.91 | $18.36 | $17.80 | $18.15 | $17.79 | 1,570,427 |
| 2019-01-09 | $18.25 | $18.35 | $17.97 | $18.02 | $17.66 | 1,630,291 |
| 2019-01-08 | $17.84 | $18.08 | $17.78 | $18.03 | $17.67 | 958,591 |
| 2019-01-07 | $17.46 | $18.00 | $17.39 | $17.74 | $17.39 | 1,289,938 |
| 2019-01-04 | $17.47 | $18.00 | $17.43 | $17.80 | $17.44 | 1,195,886 |
| 2019-01-03 | $17.56 | $17.62 | $17.03 | $17.04 | $16.70 | 1,436,189 |
| 2019-01-02 | $16.91 | $17.85 | $16.82 | $17.65 | $17.30 | 1,599,152 |
| 2018-12-31 | $17.16 | $17.47 | $17.06 | $17.24 | $16.90 | 1,699,882 |
| 2018-12-28 | $17.23 | $17.39 | $16.86 | $17.11 | $16.77 | 2,266,996 |
| 2018-12-27 | $16.31 | $17.21 | $16.31 | $17.20 | $16.86 | 2,141,045 |
| 2018-12-26 | $16.00 | $16.64 | $15.87 | $16.62 | $16.29 | 1,568,560 |
| 2018-12-24 | $15.89 | $16.26 | $15.69 | $15.92 | $15.60 | 1,436,658 |
| 2018-12-21 | $16.24 | $16.47 | $16.02 | $16.04 | $15.72 | 5,085,145 |
| 2018-12-20 | $16.42 | $16.76 | $16.03 | $16.31 | $15.98 | 2,361,798 |
| 2018-12-19 | $16.63 | $17.18 | $16.46 | $16.49 | $16.16 | 1,327,798 |
| 2018-12-18 | $16.70 | $16.87 | $16.48 | $16.60 | $16.27 | 1,845,427 |
| 2018-12-17 | $16.90 | $17.34 | $16.55 | $16.61 | $16.28 | 1,794,774 |
| 2018-12-14 | $16.79 | $17.30 | $16.79 | $16.97 | $16.63 | 1,131,533 |
| 2018-12-13 | $17.18 | $17.29 | $16.85 | $16.97 | $16.63 | 1,111,526 |
| 2018-12-12 | $17.29 | $17.40 | $17.06 | $17.12 | $16.78 | 1,161,546 |
| 2018-12-11 | $17.65 | $17.83 | $16.89 | $16.90 | $16.56 | 1,293,342 |
| 2018-12-10 | $17.56 | $17.78 | $17.24 | $17.30 | $16.95 | 925,216 |
| 2018-12-07 | $17.45 | $17.90 | $17.45 | $17.63 | $17.28 | 1,588,169 |
| 2018-12-06 | $16.95 | $17.47 | $16.46 | $17.44 | $17.09 | 1,981,404 |
| 2018-12-04 | $18.03 | $18.21 | $17.15 | $17.32 | $16.97 | 2,163,123 |
| 2018-12-03 | $18.74 | $19.03 | $18.36 | $18.57 | $18.20 | 1,547,295 |
| 2018-11-30 | $18.30 | $18.49 | $18.22 | $18.39 | $18.02 | 882,493 |
| 2018-11-29 | $18.33 | $18.62 | $18.12 | $18.41 | $18.04 | 1,101,053 |
| 2018-11-28 | $17.85 | $18.43 | $17.66 | $18.36 | $17.99 | 1,328,485 |
| 2018-11-27 | $17.72 | $18.02 | $17.41 | $17.86 | $17.50 | 1,354,620 |
| 2018-11-26 | $17.74 | $18.08 | $17.67 | $17.94 | $17.58 | 1,473,762 |
| 2018-11-23 | $17.50 | $17.82 | $17.41 | $17.64 | $17.29 | 306,077 |
| 2018-11-21 | $17.37 | $17.97 | $17.36 | $17.71 | $17.36 | 1,298,109 |
| 2018-11-20 | $17.25 | $17.63 | $17.15 | $17.26 | $16.92 | 918,346 |
| 2018-11-19 | $18.08 | $18.27 | $17.53 | $17.57 | $17.22 | 904,515 |
| 2018-11-16 | $17.89 | $18.33 | $17.89 | $18.17 | $17.81 | 1,584,313 |
| 2018-11-15 | $17.47 | $18.17 | $17.28 | $18.07 | $17.71 | 2,169,838 |
| 2018-11-14 | $17.42 | $18.06 | $17.15 | $17.50 | $17.15 | 2,555,822 |
| 2018-11-13 | $16.33 | $17.07 | $16.29 | $16.76 | $16.43 | 2,140,464 |
| 2018-11-12 | $16.46 | $16.57 | $15.84 | $16.21 | $15.89 | 1,667,042 |
| 2018-11-09 | $17.28 | $17.30 | $16.42 | $16.60 | $16.27 | 1,333,721 |
| 2018-11-08 | $17.36 | $17.54 | $16.94 | $16.97 | $16.63 | 1,025,144 |
| 2018-11-07 | $17.23 | $17.48 | $17.00 | $17.44 | $17.09 | 1,227,424 |
| 2018-11-06 | $17.38 | $17.51 | $16.84 | $17.03 | $16.69 | 1,360,951 |
| 2018-11-05 | $17.54 | $17.70 | $17.28 | $17.42 | $17.07 | 1,655,979 |
| 2018-11-02 | $16.93 | $17.96 | $16.82 | $17.62 | $17.27 | 2,245,233 |
| 2018-11-01 | $15.72 | $16.96 | $15.72 | $16.75 | $16.42 | 2,346,248 |
| 2018-10-31 | $17.43 | $17.63 | $15.67 | $15.67 | $15.36 | 3,641,948 |
| 2018-10-30 | $16.28 | $16.81 | $16.05 | $16.77 | $16.44 | 1,340,978 |
| 2018-10-29 | $16.87 | $17.06 | $16.07 | $16.29 | $15.96 | 1,235,280 |
| 2018-10-26 | $16.18 | $16.91 | $16.01 | $16.63 | $16.30 | 1,727,395 |
| 2018-10-25 | $16.66 | $16.84 | $16.20 | $16.44 | $16.11 | 1,874,058 |
| 2018-10-24 | $17.35 | $17.35 | $16.34 | $16.36 | $16.03 | 2,482,704 |
| 2018-10-23 | $17.17 | $17.50 | $16.75 | $17.36 | $17.01 | 1,494,561 |
| 2018-10-22 | $18.00 | $18.07 | $17.33 | $17.49 | $17.14 | 1,432,074 |
| 2018-10-19 | $18.02 | $18.10 | $17.59 | $17.95 | $17.59 | 897,331 |
| 2018-10-18 | $18.25 | $18.81 | $17.95 | $18.00 | $17.64 | 1,673,518 |
| 2018-10-17 | $18.50 | $18.95 | $18.50 | $18.66 | $18.29 | 1,347,511 |
| 2018-10-16 | $18.10 | $18.60 | $17.94 | $18.59 | $18.22 | 1,422,847 |
| 2018-10-15 | $17.59 | $18.03 | $17.46 | $17.89 | $17.53 | 796,179 |
| 2018-10-12 | $17.56 | $17.69 | $17.28 | $17.64 | $17.29 | 1,524,553 |
| 2018-10-11 | $18.02 | $18.13 | $17.28 | $17.31 | $16.96 | 1,656,246 |
| 2018-10-10 | $18.67 | $18.77 | $18.00 | $18.02 | $17.66 | 1,905,309 |
| 2018-10-09 | $19.18 | $19.18 | $18.58 | $18.87 | $18.49 | 1,024,258 |
| 2018-10-08 | $19.09 | $19.34 | $18.99 | $19.26 | $18.88 | 1,254,572 |
| 2018-10-05 | $18.97 | $19.26 | $18.90 | $19.14 | $18.76 | 1,820,305 |
| 2018-10-04 | $19.04 | $19.25 | $18.92 | $19.00 | $18.62 | 769,628 |
| 2018-10-03 | $19.40 | $19.50 | $19.05 | $19.14 | $18.76 | 1,446,063 |
| 2018-10-02 | $18.74 | $19.29 | $18.70 | $19.23 | $18.85 | 1,292,644 |
| 2018-10-01 | $18.95 | $19.01 | $18.75 | $18.79 | $18.41 | 1,289,696 |
| 2018-09-28 | $19.00 | $19.00 | $18.74 | $18.79 | $18.41 | 1,063,687 |
| 2018-09-27 | $19.15 | $19.26 | $18.95 | $19.01 | $18.63 | 615,324 |
| 2018-09-26 | $19.34 | $19.42 | $19.08 | $19.10 | $18.72 | 881,374 |
| 2018-09-25 | $19.71 | $19.74 | $19.15 | $19.35 | $18.96 | 1,062,062 |
| 2018-09-24 | $19.65 | $19.79 | $19.31 | $19.68 | $19.29 | 1,130,056 |
| 2018-09-21 | $19.50 | $19.82 | $19.50 | $19.63 | $19.24 | 2,224,776 |
| 2018-09-20 | $19.99 | $20.22 | $19.73 | $19.76 | $19.37 | 1,128,407 |
| 2018-09-19 | $19.65 | $20.08 | $19.65 | $19.82 | $19.42 | 1,131,455 |
| 2018-09-18 | $19.40 | $19.73 | $19.28 | $19.66 | $19.27 | 1,202,840 |
| 2018-09-17 | $19.47 | $19.84 | $19.26 | $19.36 | $18.97 | 2,107,338 |
| 2018-09-14 | $17.94 | $19.58 | $17.72 | $19.50 | $19.11 | 3,196,600 |
| 2018-09-13 | $17.40 | $17.92 | $17.40 | $17.74 | $17.39 | 984,193 |
| 2018-09-12 | $17.60 | $17.61 | $17.22 | $17.37 | $17.02 | 1,389,597 |
| 2018-09-11 | $17.78 | $17.88 | $17.51 | $17.54 | $17.19 | 915,760 |
| 2018-09-10 | $17.90 | $18.08 | $17.84 | $17.90 | $17.54 | 521,770 |
| 2018-09-07 | $17.92 | $18.02 | $17.69 | $17.80 | $17.44 | 627,012 |
| 2018-09-06 | $17.96 | $18.17 | $17.80 | $17.98 | $17.62 | 701,956 |
| 2018-09-05 | $17.38 | $18.04 | $17.28 | $17.95 | $17.59 | 975,051 |
| 2018-09-04 | $17.60 | $17.66 | $17.27 | $17.41 | $17.06 | 1,017,114 |
| 2018-08-31 | $17.61 | $17.82 | $17.51 | $17.67 | $17.32 | 1,157,276 |
| 2018-08-30 | $18.17 | $18.18 | $17.60 | $17.65 | $17.30 | 1,047,804 |
| 2018-08-29 | $18.44 | $18.44 | $18.12 | $18.27 | $17.91 | 700,186 |
| 2018-08-28 | $18.45 | $18.70 | $18.35 | $18.38 | $18.01 | 924,778 |
| 2018-08-27 | $18.19 | $18.62 | $18.19 | $18.46 | $18.09 | 1,234,758 |
| 2018-08-24 | $17.83 | $18.13 | $17.82 | $18.11 | $17.75 | 799,797 |
| 2018-08-23 | $17.88 | $17.93 | $17.73 | $17.81 | $17.45 | 751,365 |
| 2018-08-22 | $18.00 | $18.14 | $17.86 | $17.94 | $17.58 | 749,501 |
| 2018-08-21 | $17.70 | $18.03 | $17.70 | $17.97 | $17.61 | 720,381 |
| 2018-08-20 | $17.57 | $17.76 | $17.52 | $17.66 | $17.31 | 806,695 |
| 2018-08-17 | $17.25 | $17.53 | $17.20 | $17.47 | $17.12 | 796,032 |
| 2018-08-16 | $17.40 | $17.62 | $17.33 | $17.39 | $17.04 | 836,339 |
| 2018-08-15 | $17.32 | $17.37 | $17.09 | $17.35 | $17.00 | 857,871 |
| 2018-08-14 | $17.39 | $17.66 | $17.36 | $17.44 | $17.09 | 604,470 |
| 2018-08-13 | $17.71 | $17.77 | $17.21 | $17.32 | $16.97 | 1,011,883 |
| 2018-08-10 | $18.25 | $18.31 | $17.70 | $17.70 | $17.35 | 908,377 |
| 2018-08-09 | $18.25 | $18.68 | $18.21 | $18.43 | $18.06 | 1,333,242 |
| 2018-08-08 | $18.26 | $18.42 | $18.08 | $18.28 | $17.92 | 942,037 |
| 2018-08-07 | $18.54 | $18.62 | $18.19 | $18.23 | $17.87 | 919,233 |
| 2018-08-06 | $18.70 | $18.74 | $18.52 | $18.56 | $18.19 | 788,479 |
| 2018-08-03 | $18.60 | $18.91 | $18.57 | $18.72 | $18.35 | 1,023,688 |
| 2018-08-02 | $18.54 | $18.65 | $18.25 | $18.60 | $18.23 | 784,239 |
| 2018-08-01 | $18.68 | $18.89 | $18.57 | $18.68 | $18.31 | 1,231,500 |
| 2018-07-31 | $18.56 | $18.79 | $18.42 | $18.68 | $18.31 | 1,163,771 |
| 2018-07-30 | $18.62 | $18.89 | $18.44 | $18.45 | $18.08 | 1,009,902 |
| 2018-07-27 | $18.50 | $18.75 | $18.49 | $18.57 | $18.20 | 1,774,030 |
| 2018-07-26 | $17.95 | $18.57 | $17.86 | $18.46 | $18.09 | 1,952,768 |
| 2018-07-25 | $18.41 | $18.67 | $17.84 | $17.95 | $17.59 | 2,312,893 |
| 2018-07-24 | $16.99 | $19.07 | $16.99 | $18.41 | $18.04 | 4,604,316 |
| 2018-07-23 | $16.59 | $16.93 | $16.44 | $16.84 | $16.50 | 1,822,218 |
| 2018-07-20 | $16.78 | $16.82 | $16.55 | $16.59 | $16.26 | 1,329,010 |
| 2018-07-19 | $16.72 | $16.95 | $16.45 | $16.83 | $16.49 | 1,492,128 |
| 2018-07-18 | $16.71 | $16.94 | $16.64 | $16.83 | $16.49 | 1,183,830 |
| 2018-07-17 | $16.38 | $16.81 | $16.30 | $16.74 | $16.41 | 1,263,223 |
| 2018-07-16 | $16.81 | $16.90 | $16.52 | $16.54 | $16.21 | 1,576,347 |
| 2018-07-13 | $17.00 | $17.11 | $16.81 | $16.82 | $16.48 | 951,352 |
| 2018-07-12 | $17.16 | $17.31 | $16.90 | $17.13 | $16.79 | 1,331,963 |
| 2018-07-11 | $17.14 | $17.14 | $16.89 | $17.02 | $16.68 | 1,067,909 |
| 2018-07-10 | $17.22 | $17.42 | $17.12 | $17.29 | $16.94 | 1,053,392 |
| 2018-07-09 | $16.92 | $17.25 | $16.90 | $17.10 | $16.76 | 1,463,453 |
| 2018-07-06 | $16.82 | $16.92 | $16.67 | $16.87 | $16.53 | 1,002,571 |
| 2018-07-05 | $16.79 | $16.95 | $16.59 | $16.86 | $16.52 | 1,784,852 |
| 2018-07-03 | $16.66 | $16.99 | $16.61 | $16.69 | $16.36 | 1,051,054 |
| 2018-07-02 | $16.69 | $16.77 | $16.37 | $16.61 | $16.28 | 1,850,348 |
| 2018-06-29 | $16.64 | $17.03 | $16.60 | $16.81 | $16.47 | 2,130,051 |
| 2018-06-28 | $16.61 | $16.61 | $16.22 | $16.56 | $16.23 | 1,138,840 |
| 2018-06-27 | $16.84 | $16.98 | $16.57 | $16.60 | $16.27 | 1,545,645 |
| 2018-06-26 | $17.08 | $17.17 | $16.91 | $16.92 | $16.58 | 1,058,157 |
| 2018-06-25 | $16.81 | $17.10 | $16.70 | $17.03 | $16.69 | 1,754,553 |
| 2018-06-22 | $17.06 | $17.07 | $16.76 | $16.86 | $16.52 | 3,793,274 |
| 2018-06-21 | $17.13 | $17.25 | $16.83 | $16.87 | $16.53 | 1,216,948 |
| 2018-06-20 | $17.43 | $17.45 | $17.10 | $17.12 | $16.78 | 1,169,204 |
| 2018-06-19 | $17.39 | $17.39 | $17.07 | $17.29 | $16.94 | 1,745,399 |
| 2018-06-18 | $17.53 | $17.77 | $17.46 | $17.69 | $17.34 | 1,284,503 |
| 2018-06-15 | $17.75 | $17.85 | $17.48 | $17.61 | $17.26 | 3,497,831 |
| 2018-06-14 | $18.26 | $18.31 | $17.91 | $18.11 | $17.75 | 1,467,294 |
| 2018-06-13 | $18.51 | $18.63 | $18.16 | $18.17 | $17.81 | 1,534,661 |
| 2018-06-12 | $18.42 | $18.61 | $18.35 | $18.51 | $18.14 | 1,192,839 |
| 2018-06-11 | $18.62 | $18.65 | $18.38 | $18.39 | $18.02 | 1,600,740 |
| 2018-06-08 | $18.39 | $18.65 | $18.00 | $18.61 | $18.24 | 2,568,939 |
| 2018-06-07 | $18.10 | $18.60 | $18.09 | $18.47 | $18.10 | 2,841,597 |
| 2018-06-06 | $18.34 | $18.36 | $17.97 | $18.05 | $17.69 | 1,913,349 |
| 2018-06-05 | $18.88 | $18.98 | $18.34 | $18.38 | $18.01 | 1,819,648 |
| 2018-06-04 | $18.83 | $18.92 | $18.68 | $18.87 | $18.49 | 1,401,659 |
| 2018-06-01 | $18.75 | $18.89 | $18.59 | $18.78 | $18.41 | 1,499,153 |
| 2018-05-31 | $18.69 | $18.72 | $18.33 | $18.60 | $18.23 | 1,961,894 |
| 2018-05-30 | $18.70 | $18.93 | $18.60 | $18.64 | $18.27 | 1,734,333 |
| 2018-05-29 | $18.94 | $18.95 | $18.50 | $18.58 | $18.21 | 965,481 |
| 2018-05-25 | $19.00 | $19.24 | $18.99 | $19.12 | $18.74 | 1,306,529 |
| 2018-05-24 | $18.89 | $19.18 | $18.82 | $19.10 | $18.72 | 1,261,435 |
| 2018-05-23 | $18.80 | $18.95 | $18.70 | $18.86 | $18.48 | 1,151,483 |
| 2018-05-22 | $18.68 | $19.21 | $18.60 | $18.95 | $18.57 | 1,255,567 |
| 2018-05-21 | $18.75 | $18.82 | $18.51 | $18.64 | $18.27 | 1,452,522 |
| 2018-05-18 | $18.57 | $18.75 | $18.57 | $18.63 | $18.26 | 844,586 |
| 2018-05-17 | $18.55 | $18.80 | $18.47 | $18.55 | $18.18 | 1,915,370 |
| 2018-05-16 | $18.18 | $18.74 | $18.18 | $18.58 | $18.21 | 1,449,714 |
| 2018-05-15 | $18.78 | $18.84 | $17.95 | $18.10 | $17.74 | 2,803,347 |
| 2018-05-14 | $19.08 | $19.28 | $18.81 | $18.86 | $18.48 | 1,660,836 |
| 2018-05-11 | $19.39 | $19.42 | $18.91 | $19.06 | $18.68 | 759,280 |
| 2018-05-10 | $19.23 | $19.51 | $19.16 | $19.33 | $18.94 | 1,043,617 |
| 2018-05-09 | $19.07 | $19.29 | $18.84 | $19.20 | $18.82 | 1,063,841 |
| 2018-05-08 | $19.16 | $19.21 | $18.95 | $19.04 | $18.66 | 1,365,909 |
| 2018-05-07 | $19.26 | $19.49 | $19.04 | $19.10 | $18.72 | 1,231,415 |
| 2018-05-04 | $19.16 | $19.32 | $18.97 | $19.18 | $18.80 | 2,629,905 |
| 2018-05-03 | $19.51 | $19.64 | $18.70 | $19.30 | $18.91 | 2,842,293 |
| 2018-05-02 | $20.15 | $20.17 | $19.56 | $19.62 | $19.23 | 1,340,509 |
| 2018-05-01 | $20.28 | $20.38 | $19.96 | $20.18 | $19.78 | 1,245,633 |
| 2018-04-30 | $20.71 | $20.76 | $20.29 | $20.33 | $19.92 | 1,941,918 |
| 2018-04-27 | $20.80 | $20.87 | $20.62 | $20.75 | $20.34 | 751,692 |
| 2018-04-26 | $21.20 | $21.20 | $20.62 | $20.82 | $20.40 | 1,943,857 |
| 2018-04-25 | $20.09 | $20.89 | $19.45 | $20.80 | $20.38 | 3,166,397 |
| 2018-04-24 | $21.72 | $22.16 | $20.19 | $20.56 | $20.15 | 3,745,792 |
| 2018-04-23 | $21.66 | $21.76 | $21.38 | $21.67 | $21.24 | 1,182,207 |
| 2018-04-20 | $21.93 | $21.99 | $21.58 | $21.63 | $21.20 | 946,187 |
| 2018-04-19 | $21.75 | $22.07 | $21.57 | $21.83 | $21.39 | 1,044,987 |
| 2018-04-18 | $21.79 | $21.96 | $21.63 | $21.75 | $21.32 | 706,481 |
| 2018-04-17 | $21.74 | $21.79 | $21.62 | $21.75 | $21.32 | 558,388 |
| 2018-04-16 | $21.52 | $21.74 | $21.42 | $21.57 | $21.14 | 783,167 |
| 2018-04-13 | $21.62 | $21.73 | $21.41 | $21.54 | $21.11 | 747,912 |
| 2018-04-12 | $21.51 | $21.60 | $21.40 | $21.48 | $21.05 | 1,201,589 |
| 2018-04-11 | $21.34 | $21.66 | $21.23 | $21.36 | $20.93 | 1,160,496 |
| 2018-04-10 | $21.42 | $21.84 | $21.42 | $21.48 | $21.05 | 1,431,684 |
| 2018-04-09 | $21.07 | $21.34 | $20.95 | $21.11 | $20.69 | 1,058,295 |
| 2018-04-06 | $21.53 | $21.64 | $20.78 | $21.00 | $20.58 | 1,473,989 |
| 2018-04-05 | $21.64 | $21.90 | $21.55 | $21.76 | $21.33 | 833,246 |
| 2018-04-04 | $21.15 | $21.61 | $21.04 | $21.52 | $21.09 | 941,471 |
| 2018-04-03 | $21.20 | $21.58 | $21.05 | $21.48 | $21.05 | 1,085,955 |
| 2018-04-02 | $21.60 | $21.67 | $20.88 | $21.16 | $20.74 | 1,539,925 |
| 2018-03-29 | $21.47 | $21.76 | $21.46 | $21.66 | $21.23 | 1,630,514 |
| 2018-03-28 | $21.39 | $21.53 | $21.19 | $21.32 | $20.89 | 996,748 |
| 2018-03-27 | $21.79 | $21.82 | $21.36 | $21.43 | $21.00 | 826,249 |
| 2018-03-26 | $21.53 | $21.84 | $21.34 | $21.77 | $21.34 | 1,106,286 |
| 2018-03-23 | $21.59 | $21.78 | $21.21 | $21.22 | $20.80 | 1,013,833 |
| 2018-03-22 | $22.00 | $22.20 | $21.59 | $21.59 | $21.16 | 1,277,612 |
| 2018-03-21 | $22.29 | $22.62 | $22.24 | $22.24 | $21.80 | 910,344 |
| 2018-03-20 | $22.51 | $22.72 | $22.19 | $22.29 | $21.85 | 1,239,888 |
| 2018-03-19 | $22.69 | $22.79 | $22.36 | $22.51 | $22.06 | 999,022 |
| 2018-03-16 | $22.62 | $22.99 | $22.62 | $22.82 | $22.36 | 1,466,171 |
| 2018-03-15 | $22.63 | $22.73 | $22.45 | $22.55 | $22.10 | 1,329,651 |
| 2018-03-14 | $22.92 | $22.99 | $22.44 | $22.53 | $22.08 | 1,046,830 |
| 2018-03-13 | $22.94 | $23.45 | $22.81 | $22.86 | $22.40 | 1,421,382 |
| 2018-03-12 | $22.71 | $23.05 | $22.69 | $22.88 | $22.42 | 1,193,030 |
| 2018-03-09 | $22.36 | $22.95 | $22.28 | $22.73 | $22.28 | 1,372,837 |
| 2018-03-08 | $22.08 | $22.39 | $22.01 | $22.20 | $21.76 | 1,238,450 |
| 2018-03-07 | $21.81 | $22.32 | $21.77 | $22.05 | $21.61 | 1,323,958 |
| 2018-03-06 | $21.74 | $22.25 | $21.62 | $21.97 | $21.53 | 1,995,221 |
| 2018-03-05 | $21.56 | $21.81 | $21.40 | $21.62 | $21.19 | 1,796,553 |
| 2018-03-02 | $21.14 | $21.79 | $21.11 | $21.71 | $21.28 | 1,112,473 |
| 2018-03-01 | $21.60 | $21.87 | $21.21 | $21.34 | $20.91 | 1,085,900 |
| 2018-02-28 | $21.76 | $21.96 | $21.56 | $21.56 | $21.13 | 1,300,542 |
| 2018-02-27 | $21.98 | $22.02 | $21.57 | $21.57 | $21.14 | 1,066,167 |
| 2018-02-26 | $22.07 | $22.11 | $21.66 | $21.98 | $21.54 | 935,737 |
| 2018-02-23 | $21.75 | $21.97 | $21.57 | $21.92 | $21.48 | 1,112,091 |
| 2018-02-22 | $21.69 | $21.94 | $21.61 | $21.69 | $21.26 | 1,794,423 |
| 2018-02-21 | $21.34 | $22.02 | $21.30 | $21.59 | $21.16 | 1,378,924 |
| 2018-02-20 | $21.68 | $21.83 | $21.26 | $21.36 | $20.93 | 1,353,184 |
| 2018-02-16 | $21.62 | $22.06 | $21.56 | $21.85 | $21.41 | 958,430 |
| 2018-02-15 | $21.39 | $21.87 | $21.38 | $21.70 | $21.27 | 1,388,100 |
| 2018-02-14 | $20.79 | $21.30 | $20.79 | $21.27 | $20.85 | 1,100,578 |
| 2018-02-13 | $21.10 | $21.24 | $20.88 | $20.98 | $20.56 | 1,590,073 |
| 2018-02-12 | $21.19 | $21.30 | $20.78 | $21.18 | $20.76 | 1,470,690 |
| 2018-02-09 | $21.67 | $21.79 | $20.73 | $21.07 | $20.65 | 2,119,608 |
| 2018-02-08 | $22.52 | $22.52 | $21.43 | $21.43 | $21.00 | 2,647,286 |
| 2018-02-07 | $21.70 | $22.94 | $21.70 | $22.54 | $22.09 | 3,841,156 |
| 2018-02-06 | $20.60 | $21.90 | $20.41 | $21.69 | $21.26 | 2,489,110 |
| 2018-02-05 | $22.27 | $22.39 | $21.05 | $21.05 | $20.63 | 1,930,830 |
| 2018-02-02 | $23.06 | $23.06 | $22.31 | $22.47 | $22.02 | 1,450,167 |
| 2018-02-01 | $23.09 | $23.51 | $23.04 | $23.18 | $22.72 | 2,003,079 |
| 2018-01-31 | $22.95 | $23.23 | $22.91 | $23.22 | $22.76 | 1,663,675 |
| 2018-01-30 | $23.04 | $23.27 | $22.56 | $22.90 | $22.44 | 1,712,900 |
| 2018-01-29 | $23.39 | $23.49 | $23.15 | $23.15 | $22.69 | 1,109,681 |
| 2018-01-26 | $23.17 | $23.61 | $23.13 | $23.32 | $22.85 | 1,615,381 |
| 2018-01-25 | $22.82 | $23.29 | $22.81 | $23.13 | $22.67 | 1,504,040 |
| 2018-01-24 | $22.83 | $22.94 | $22.57 | $22.68 | $22.23 | 1,178,738 |
| 2018-01-23 | $22.61 | $22.90 | $22.37 | $22.78 | $22.33 | 1,013,454 |
| 2018-01-22 | $22.54 | $22.73 | $22.38 | $22.70 | $22.25 | 1,216,372 |
| 2018-01-19 | $22.34 | $22.68 | $22.33 | $22.60 | $22.15 | 852,965 |
| 2018-01-18 | $22.37 | $22.57 | $22.30 | $22.33 | $21.88 | 993,674 |
| 2018-01-17 | $22.83 | $23.03 | $22.29 | $22.48 | $22.03 | 1,831,319 |
| 2018-01-16 | $22.56 | $22.91 | $22.48 | $22.71 | $22.26 | 2,297,457 |
| 2018-01-12 | $22.34 | $22.55 | $22.24 | $22.44 | $21.99 | 1,445,340 |
| 2018-01-11 | $22.20 | $22.53 | $22.12 | $22.27 | $21.83 | 2,042,009 |
| 2018-01-10 | $22.48 | $22.60 | $22.09 | $22.12 | $21.68 | 1,271,240 |
| 2018-01-09 | $22.70 | $22.76 | $22.46 | $22.50 | $22.05 | 1,285,855 |
| 2018-01-08 | $22.54 | $22.73 | $22.44 | $22.51 | $22.06 | 1,233,555 |
| 2018-01-05 | $22.49 | $22.63 | $22.20 | $22.61 | $22.16 | 1,343,542 |
| 2018-01-04 | $22.66 | $22.83 | $22.41 | $22.44 | $21.99 | 1,691,081 |
| 2018-01-03 | $22.94 | $22.98 | $22.41 | $22.57 | $22.12 | 835,099 |
| 2018-01-02 | $22.32 | $23.07 | $22.24 | $22.84 | $22.38 | 1,491,729 |
| 2017-12-29 | $22.24 | $22.35 | $22.03 | $22.17 | $21.73 | 979,133 |
| 2017-12-28 | $21.91 | $22.27 | $21.87 | $22.18 | $21.74 | 870,212 |
| 2017-12-27 | $22.06 | $22.08 | $21.82 | $21.86 | $21.42 | 844,906 |
| 2017-12-26 | $22.28 | $22.31 | $22.02 | $22.04 | $21.60 | 373,803 |
| 2017-12-22 | $22.03 | $22.25 | $21.93 | $22.25 | $21.81 | 866,712 |
| 2017-12-21 | $22.30 | $22.45 | $22.20 | $22.22 | $21.78 | 998,215 |
| 2017-12-20 | $22.50 | $22.52 | $22.10 | $22.23 | $21.79 | 2,083,697 |
| 2017-12-19 | $22.65 | $22.93 | $22.27 | $22.43 | $21.98 | 1,520,795 |
| 2017-12-18 | $22.59 | $22.80 | $22.39 | $22.64 | $22.19 | 2,111,724 |
| 2017-12-15 | $22.47 | $22.71 | $22.27 | $22.28 | $21.84 | 2,333,612 |
| 2017-12-14 | $22.64 | $22.99 | $22.29 | $22.38 | $21.93 | 2,102,507 |
| 2017-12-13 | $23.20 | $23.20 | $22.76 | $22.96 | $22.50 | 2,006,389 |
| 2017-12-12 | $23.61 | $23.77 | $23.16 | $23.17 | $22.71 | 1,199,258 |
| 2017-12-11 | $23.68 | $23.83 | $23.50 | $23.59 | $23.12 | 941,559 |
| 2017-12-08 | $24.00 | $24.00 | $23.37 | $23.62 | $23.15 | 1,230,414 |
| 2017-12-07 | $23.99 | $24.10 | $23.78 | $23.95 | $23.47 | 1,188,923 |
| 2017-12-06 | $24.30 | $24.36 | $23.96 | $24.04 | $23.56 | 679,950 |
| 2017-12-05 | $24.07 | $24.54 | $23.90 | $24.34 | $23.85 | 1,399,654 |
| 2017-12-04 | $24.50 | $24.66 | $24.10 | $24.11 | $23.63 | 853,478 |
| 2017-12-01 | $24.20 | $24.22 | $23.22 | $24.19 | $23.71 | 1,232,947 |
| 2017-11-30 | $23.94 | $24.29 | $23.90 | $24.22 | $23.74 | 1,242,811 |
| 2017-11-29 | $23.24 | $24.11 | $23.24 | $23.92 | $23.44 | 1,484,111 |
| 2017-11-28 | $23.34 | $23.48 | $22.99 | $23.24 | $22.78 | 1,635,069 |
| 2017-11-27 | $23.51 | $23.61 | $23.18 | $23.21 | $22.75 | 1,206,127 |
| 2017-11-24 | $23.41 | $23.69 | $23.41 | $23.54 | $23.07 | 338,551 |
| 2017-11-22 | $23.67 | $23.80 | $23.29 | $23.33 | $22.86 | 584,793 |
| 2017-11-21 | $23.39 | $23.72 | $23.39 | $23.65 | $23.18 | 879,230 |
| 2017-11-20 | $23.13 | $23.38 | $23.03 | $23.28 | $22.82 | 672,583 |
| 2017-11-17 | $23.15 | $23.22 | $23.04 | $23.16 | $22.70 | 1,618,796 |
| 2017-11-16 | $23.06 | $23.40 | $23.02 | $23.21 | $22.75 | 706,342 |
| 2017-11-15 | $23.00 | $23.19 | $22.74 | $23.02 | $22.56 | 1,481,905 |
| 2017-11-14 | $23.26 | $23.43 | $23.08 | $23.10 | $22.64 | 1,239,238 |
| 2017-11-13 | $23.20 | $23.67 | $23.08 | $23.37 | $22.90 | 1,150,113 |
| 2017-11-10 | $23.34 | $23.50 | $23.16 | $23.31 | $22.84 | 1,053,356 |
| 2017-11-09 | $23.46 | $23.46 | $22.97 | $23.34 | $22.87 | 1,290,546 |
| 2017-11-08 | $23.71 | $23.90 | $23.60 | $23.70 | $23.23 | 832,523 |
| 2017-11-07 | $24.37 | $24.42 | $23.65 | $23.86 | $23.38 | 1,352,639 |
| 2017-11-06 | $24.05 | $24.40 | $23.99 | $24.34 | $23.85 | 1,233,586 |
| 2017-11-03 | $23.89 | $24.04 | $23.79 | $23.89 | $23.41 | 807,876 |
| 2017-11-02 | $23.97 | $24.22 | $23.75 | $23.82 | $23.34 | 1,352,088 |
| 2017-11-01 | $24.24 | $24.44 | $23.90 | $24.05 | $23.57 | 1,208,183 |
| 2017-10-31 | $23.81 | $23.96 | $23.61 | $23.89 | $23.41 | 1,621,239 |
| 2017-10-30 | $23.75 | $23.98 | $23.59 | $23.71 | $23.24 | 1,292,378 |
| 2017-10-27 | $23.67 | $23.96 | $23.46 | $23.91 | $23.43 | 1,478,329 |
| 2017-10-26 | $23.54 | $23.91 | $23.38 | $23.73 | $23.26 | 1,914,037 |
| 2017-10-25 | $24.64 | $24.64 | $23.22 | $23.45 | $22.98 | 2,600,250 |
| 2017-10-24 | $24.35 | $24.56 | $23.61 | $24.35 | $23.86 | 3,500,139 |
| 2017-10-23 | $25.55 | $25.55 | $25.10 | $25.13 | $24.63 | 1,138,848 |
| 2017-10-20 | $25.70 | $25.84 | $25.27 | $25.59 | $25.08 | 1,411,839 |
| 2017-10-19 | $25.26 | $25.70 | $25.14 | $25.66 | $25.15 | 1,561,761 |
| 2017-10-18 | $25.48 | $25.73 | $25.34 | $25.34 | $24.83 | 979,810 |
| 2017-10-17 | $25.66 | $25.71 | $25.34 | $25.45 | $24.94 | 647,469 |
| 2017-10-16 | $25.56 | $25.66 | $25.36 | $25.63 | $25.12 | 963,522 |
| 2017-10-13 | $25.55 | $25.90 | $25.53 | $25.56 | $25.05 | 703,399 |
| 2017-10-12 | $25.58 | $25.68 | $25.33 | $25.43 | $24.92 | 859,016 |
| 2017-10-11 | $25.71 | $25.90 | $25.54 | $25.68 | $25.17 | 1,207,121 |
| 2017-10-10 | $25.59 | $25.73 | $25.35 | $25.68 | $25.17 | 765,200 |
| 2017-10-09 | $25.50 | $25.54 | $25.30 | $25.43 | $24.92 | 658,636 |
| 2017-10-06 | $25.25 | $25.53 | $25.09 | $25.44 | $24.93 | 779,058 |
| 2017-10-05 | $25.43 | $25.59 | $25.42 | $25.48 | $24.97 | 674,069 |
| 2017-10-04 | $25.59 | $25.59 | $25.31 | $25.42 | $24.91 | 1,083,173 |
| 2017-10-03 | $25.18 | $25.50 | $25.18 | $25.48 | $24.97 | 790,028 |
| 2017-10-02 | $25.09 | $25.32 | $25.04 | $25.17 | $24.67 | 1,261,639 |
| 2017-09-29 | $25.16 | $25.25 | $24.93 | $25.16 | $24.66 | 1,096,743 |
| 2017-09-28 | $24.44 | $25.24 | $24.32 | $25.22 | $24.72 | 1,859,021 |
| 2017-09-27 | $24.35 | $24.49 | $23.87 | $24.42 | $23.93 | 1,532,620 |
| 2017-09-26 | $24.28 | $24.41 | $24.21 | $24.21 | $23.73 | 1,203,111 |
| 2017-09-25 | $24.25 | $24.36 | $24.04 | $24.05 | $23.57 | 1,119,585 |
| 2017-09-22 | $24.15 | $24.35 | $23.74 | $24.28 | $23.80 | 1,466,231 |
| 2017-09-21 | $24.40 | $24.50 | $24.21 | $24.21 | $23.73 | 698,738 |
| 2017-09-20 | $24.14 | $24.57 | $24.07 | $24.44 | $23.95 | 1,349,309 |
| 2017-09-19 | $24.61 | $24.62 | $24.08 | $24.14 | $23.66 | 1,827,247 |
| 2017-09-18 | $24.81 | $24.84 | $24.54 | $24.57 | $24.08 | 1,655,095 |
| 2017-09-15 | $24.82 | $24.86 | $24.37 | $24.65 | $24.16 | 1,331,904 |
| 2017-09-14 | $24.70 | $24.85 | $24.31 | $24.84 | $24.34 | 1,588,004 |
| 2017-09-13 | $24.83 | $24.98 | $24.66 | $24.78 | $24.29 | 1,300,834 |
| 2017-09-12 | $24.86 | $25.08 | $24.70 | $24.71 | $24.22 | 1,274,105 |
| 2017-09-11 | $24.32 | $25.02 | $24.17 | $24.78 | $24.29 | 2,044,075 |
| 2017-09-08 | $24.00 | $24.16 | $23.82 | $24.09 | $23.61 | 1,212,462 |
| 2017-09-07 | $23.80 | $24.18 | $23.51 | $24.00 | $23.52 | 1,489,741 |
| 2017-09-06 | $24.50 | $24.50 | $23.56 | $23.70 | $23.23 | 1,844,898 |
| 2017-09-05 | $24.94 | $25.04 | $24.43 | $24.49 | $24.00 | 1,523,538 |
| 2017-09-01 | $24.76 | $25.01 | $24.73 | $24.91 | $24.41 | 1,015,189 |
| 2017-08-31 | $24.60 | $24.84 | $24.57 | $24.64 | $24.15 | 1,504,867 |
| 2017-08-30 | $24.04 | $24.51 | $23.99 | $24.49 | $24.00 | 1,043,380 |
| 2017-08-29 | $23.71 | $24.15 | $23.64 | $24.12 | $23.64 | 983,869 |
| 2017-08-28 | $24.13 | $24.25 | $23.85 | $24.02 | $23.54 | 976,234 |
| 2017-08-25 | $24.04 | $24.15 | $23.89 | $24.08 | $23.60 | 845,075 |
| 2017-08-24 | $23.74 | $23.93 | $23.62 | $23.91 | $23.43 | 988,534 |
| 2017-08-23 | $23.33 | $23.59 | $23.30 | $23.52 | $23.05 | 1,391,230 |
| 2017-08-22 | $23.23 | $23.51 | $23.17 | $23.43 | $22.96 | 846,505 |
| 2017-08-21 | $23.84 | $23.95 | $23.12 | $23.18 | $22.72 | 991,614 |
| 2017-08-18 | $23.90 | $24.06 | $23.71 | $23.90 | $23.42 | 1,062,172 |
| 2017-08-17 | $24.07 | $24.30 | $24.01 | $24.02 | $23.54 | 1,310,116 |
| 2017-08-16 | $24.03 | $24.19 | $23.98 | $24.11 | $23.63 | 1,003,569 |
| 2017-08-15 | $24.08 | $24.18 | $23.83 | $23.94 | $23.46 | 925,581 |
| 2017-08-14 | $23.67 | $24.02 | $23.67 | $23.97 | $23.49 | 816,115 |
| 2017-08-11 | $23.04 | $23.54 | $22.66 | $23.45 | $22.98 | 883,660 |
| 2017-08-10 | $23.75 | $23.86 | $23.37 | $23.45 | $22.98 | 1,122,336 |
| 2017-08-09 | $24.16 | $24.56 | $23.72 | $23.91 | $23.43 | 1,045,629 |
| 2017-08-08 | $24.23 | $24.64 | $24.05 | $24.32 | $23.83 | 1,293,366 |
| 2017-08-07 | $23.91 | $24.39 | $23.91 | $24.26 | $23.78 | 1,462,569 |
| 2017-08-04 | $24.51 | $24.63 | $23.79 | $23.90 | $23.42 | 1,625,334 |
| 2017-08-03 | $24.75 | $24.90 | $24.40 | $24.51 | $24.02 | 1,143,113 |
| 2017-08-02 | $24.76 | $24.84 | $24.47 | $24.78 | $24.29 | 1,421,245 |
| 2017-08-01 | $24.51 | $24.63 | $23.79 | $23.90 | $23.42 | 1,625,334 |
| 2017-07-31 | $24.04 | $24.19 | $23.78 | $23.90 | $23.42 | 1,346,403 |
| 2017-07-28 | $24.05 | $24.10 | $23.73 | $23.96 | $23.48 | 1,230,297 |
| 2017-07-27 | $24.07 | $24.16 | $23.71 | $24.14 | $23.66 | 2,073,423 |
| 2017-07-26 | $24.66 | $24.66 | $24.05 | $24.11 | $23.63 | 1,141,631 |
| 2017-07-25 | $24.78 | $24.91 | $24.55 | $24.63 | $24.14 | 1,296,954 |
| 2017-07-24 | $24.68 | $24.83 | $24.33 | $24.52 | $24.03 | 963,987 |
| 2017-07-21 | $24.56 | $24.78 | $24.44 | $24.69 | $24.20 | 1,012,167 |
| 2017-07-20 | $24.85 | $24.90 | $24.60 | $24.65 | $24.16 | 725,363 |
| 2017-07-19 | $24.91 | $24.97 | $24.79 | $24.84 | $24.34 | 762,279 |
| 2017-07-18 | $24.67 | $24.82 | $24.58 | $24.78 | $24.29 | 820,497 |
| 2017-07-17 | $24.79 | $24.81 | $24.48 | $24.68 | $24.19 | 1,196,918 |
| 2017-07-14 | $24.65 | $25.01 | $24.61 | $24.78 | $24.29 | 649,080 |
| 2017-07-13 | $24.58 | $24.67 | $24.31 | $24.40 | $23.91 | 827,314 |
| 2017-07-12 | $24.53 | $24.78 | $24.41 | $24.51 | $24.02 | 1,330,412 |
| 2017-07-11 | $24.13 | $24.37 | $23.98 | $24.30 | $23.81 | 1,082,480 |
| 2017-07-10 | $24.00 | $24.25 | $23.76 | $24.14 | $23.66 | 1,373,964 |
| 2017-07-07 | $23.79 | $24.07 | $23.75 | $24.04 | $23.56 | 719,926 |
| 2017-07-06 | $23.63 | $23.91 | $23.59 | $23.65 | $23.18 | 1,189,775 |
| 2017-07-05 | $23.86 | $24.00 | $23.70 | $23.77 | $23.30 | 730,729 |
| 2017-07-03 | $23.91 | $23.98 | $23.77 | $23.87 | $23.39 | 514,194 |
| 2017-06-30 | $23.76 | $24.08 | $23.76 | $23.92 | $23.44 | 1,205,150 |
| 2017-06-29 | $23.71 | $23.82 | $23.36 | $23.76 | $23.29 | 1,639,584 |
| 2017-06-28 | $23.42 | $23.88 | $23.36 | $23.65 | $23.18 | 1,283,826 |
| 2017-06-27 | $23.50 | $23.50 | $23.12 | $23.28 | $22.82 | 1,232,462 |
| 2017-06-26 | $22.98 | $23.46 | $22.92 | $23.44 | $22.97 | 1,106,682 |
| 2017-06-23 | $22.80 | $23.03 | $22.60 | $23.03 | $22.57 | 2,174,744 |
| 2017-06-22 | $22.82 | $22.95 | $22.68 | $22.74 | $22.29 | 562,588 |
| 2017-06-21 | $23.01 | $23.07 | $22.78 | $22.85 | $22.39 | 728,936 |
| 2017-06-20 | $23.05 | $23.13 | $22.92 | $22.99 | $22.53 | 714,708 |
| 2017-06-19 | $22.97 | $23.21 | $22.79 | $23.19 | $22.73 | 840,292 |
| 2017-06-16 | $22.78 | $22.84 | $22.46 | $22.84 | $22.38 | 1,360,375 |
| 2017-06-15 | $22.50 | $22.82 | $22.44 | $22.81 | $22.35 | 785,400 |
| 2017-06-14 | $23.12 | $23.13 | $22.69 | $22.76 | $22.31 | 697,998 |
| 2017-06-13 | $22.92 | $23.00 | $22.60 | $22.95 | $22.49 | 1,263,558 |
| 2017-06-12 | $22.30 | $22.81 | $22.30 | $22.77 | $22.32 | 1,413,852 |
| 2017-06-09 | $22.31 | $22.61 | $22.24 | $22.44 | $21.99 | 810,279 |
| 2017-06-08 | $22.50 | $22.50 | $22.06 | $22.26 | $21.82 | 1,929,059 |
| 2017-06-07 | $22.90 | $23.02 | $22.51 | $22.58 | $22.13 | 1,412,334 |
| 2017-06-06 | $22.81 | $22.93 | $22.63 | $22.89 | $22.43 | 1,550,251 |
| 2017-06-05 | $23.03 | $23.34 | $22.89 | $22.96 | $22.50 | 970,785 |
| 2017-06-02 | $22.96 | $23.17 | $22.83 | $23.03 | $22.57 | 848,867 |
| 2017-06-01 | $22.63 | $23.11 | $22.63 | $22.92 | $22.46 | 1,339,841 |
| 2017-05-31 | $22.77 | $22.84 | $22.47 | $22.57 | $22.12 | 852,345 |
| 2017-05-30 | $22.44 | $22.91 | $22.44 | $22.76 | $22.31 | 1,469,159 |
| 2017-05-26 | $22.48 | $22.57 | $22.35 | $22.46 | $22.01 | 644,314 |
| 2017-05-25 | $22.25 | $22.53 | $22.14 | $22.46 | $22.01 | 933,573 |
| 2017-05-24 | $22.04 | $22.25 | $22.02 | $22.23 | $21.79 | 806,431 |
| 2017-05-23 | $22.10 | $22.15 | $21.97 | $22.07 | $21.63 | 1,159,050 |
| 2017-05-22 | $21.74 | $22.04 | $21.65 | $21.98 | $21.54 | 804,353 |
| 2017-05-19 | $21.55 | $21.87 | $21.48 | $21.73 | $21.30 | 896,127 |
| 2017-05-18 | $21.85 | $21.85 | $20.82 | $21.50 | $21.07 | 1,660,643 |
| 2017-05-17 | $22.30 | $22.37 | $22.12 | $22.18 | $21.74 | 1,274,978 |
| 2017-05-16 | $22.41 | $22.61 | $22.35 | $22.61 | $22.16 | 1,172,821 |
| 2017-05-15 | $22.13 | $22.44 | $21.99 | $22.31 | $21.86 | 848,516 |
| 2017-05-12 | $22.05 | $22.13 | $21.98 | $21.99 | $21.55 | 791,963 |
| 2017-05-11 | $22.20 | $22.26 | $21.98 | $22.16 | $21.72 | 1,191,636 |
| 2017-05-10 | $21.69 | $22.43 | $21.66 | $22.28 | $21.84 | 1,748,060 |
| 2017-05-09 | $21.57 | $21.78 | $21.43 | $21.71 | $21.28 | 1,620,321 |
| 2017-05-08 | $21.67 | $21.74 | $21.46 | $21.57 | $21.14 | 1,200,116 |
| 2017-05-05 | $21.52 | $21.75 | $21.51 | $21.71 | $21.28 | 912,630 |
| 2017-05-04 | $21.53 | $21.63 | $21.26 | $21.38 | $20.95 | 1,461,998 |
| 2017-05-03 | $21.58 | $21.75 | $21.40 | $21.53 | $21.10 | 1,159,786 |
| 2017-05-02 | $21.94 | $22.00 | $21.64 | $21.73 | $21.30 | 1,782,957 |
| 2017-05-01 | $21.99 | $22.18 | $21.73 | $21.90 | $21.46 | 1,311,640 |
| 2017-04-28 | $21.97 | $21.97 | $21.68 | $21.82 | $21.38 | 1,509,389 |
| 2017-04-27 | $21.94 | $22.05 | $21.72 | $21.89 | $21.45 | 1,710,159 |
| 2017-04-26 | $22.12 | $22.46 | $21.75 | $21.81 | $21.37 | 2,361,178 |
| 2017-04-25 | $21.89 | $22.46 | $21.72 | $21.98 | $21.54 | 2,710,538 |
| 2017-04-24 | $20.84 | $21.41 | $20.81 | $21.34 | $20.91 | 2,045,837 |
| 2017-04-21 | $20.54 | $20.64 | $20.39 | $20.51 | $20.10 | 1,102,044 |
| 2017-04-20 | $20.71 | $20.79 | $20.46 | $20.59 | $20.18 | 1,177,882 |
| 2017-04-19 | $20.45 | $20.65 | $20.43 | $20.57 | $20.16 | 1,459,282 |
| 2017-04-18 | $20.03 | $20.35 | $20.03 | $20.32 | $19.91 | 1,095,704 |
| 2017-04-17 | $19.95 | $20.23 | $19.91 | $20.21 | $19.81 | 799,626 |
| 2017-04-13 | $20.06 | $20.21 | $19.86 | $19.87 | $19.47 | 947,520 |
| 2017-04-12 | $20.38 | $20.38 | $19.89 | $20.07 | $19.67 | 875,312 |
| 2017-04-11 | $20.42 | $20.45 | $20.20 | $20.41 | $20.00 | 1,003,143 |
| 2017-04-10 | $20.27 | $20.51 | $20.22 | $20.39 | $19.98 | 871,077 |
| 2017-04-07 | $20.28 | $20.42 | $20.20 | $20.24 | $19.84 | 1,170,814 |
| 2017-04-06 | $20.10 | $20.46 | $20.03 | $20.35 | $19.94 | 1,061,040 |
| 2017-04-05 | $20.42 | $20.58 | $20.08 | $20.09 | $19.69 | 2,235,303 |
| 2017-04-04 | $20.16 | $20.51 | $20.10 | $20.43 | $20.02 | 1,455,111 |
| 2017-04-03 | $20.41 | $20.64 | $20.04 | $20.27 | $19.87 | 1,392,142 |
| 2017-03-31 | $20.31 | $20.46 | $20.29 | $20.38 | $19.97 | 888,739 |
| 2017-03-30 | $20.09 | $20.44 | $20.09 | $20.36 | $19.95 | 641,183 |
| 2017-03-29 | $20.14 | $20.22 | $19.99 | $20.09 | $19.69 | 704,720 |
| 2017-03-28 | $20.07 | $20.40 | $19.95 | $20.18 | $19.78 | 1,397,664 |
| 2017-03-27 | $19.75 | $20.16 | $19.59 | $20.10 | $19.70 | 833,655 |
| 2017-03-24 | $20.29 | $20.48 | $20.01 | $20.13 | $19.73 | 726,806 |
| 2017-03-23 | $20.23 | $20.52 | $20.13 | $20.24 | $19.84 | 1,053,815 |
| 2017-03-22 | $19.93 | $20.23 | $19.80 | $20.21 | $19.81 | 903,419 |
| 2017-03-21 | $20.44 | $20.44 | $19.78 | $19.93 | $19.53 | 1,574,497 |
| 2017-03-20 | $20.04 | $20.47 | $20.04 | $20.29 | $19.88 | 1,023,117 |
| 2017-03-17 | $20.35 | $20.48 | $20.25 | $20.39 | $19.98 | 1,262,142 |
| 2017-03-16 | $20.22 | $20.51 | $20.12 | $20.35 | $19.94 | 1,229,778 |
| 2017-03-15 | $19.81 | $20.14 | $19.65 | $20.09 | $19.69 | 1,923,692 |
| 2017-03-14 | $19.30 | $20.30 | $19.19 | $19.46 | $19.07 | 1,615,001 |
| 2017-03-13 | $19.48 | $19.55 | $19.28 | $19.45 | $19.06 | 1,054,494 |
| 2017-03-10 | $19.63 | $19.93 | $19.35 | $19.37 | $18.98 | 1,582,019 |
| 2017-03-09 | $19.17 | $19.47 | $19.12 | $19.36 | $18.97 | 1,527,338 |
| 2017-03-08 | $19.50 | $19.71 | $19.40 | $19.43 | $19.04 | 1,305,849 |
| 2017-03-07 | $19.91 | $19.95 | $19.39 | $19.46 | $19.07 | 1,495,531 |
| 2017-03-06 | $20.05 | $20.15 | $19.79 | $19.97 | $19.57 | 1,817,832 |
| 2017-03-03 | $20.25 | $20.46 | $19.97 | $20.16 | $19.76 | 1,202,677 |
| 2017-03-02 | $20.39 | $20.44 | $20.15 | $20.28 | $19.88 | 1,482,845 |
| 2017-03-01 | $20.03 | $20.74 | $20.03 | $20.46 | $20.05 | 1,999,802 |
| 2017-02-28 | $19.97 | $20.01 | $19.73 | $19.80 | $19.40 | 1,832,179 |
| 2017-02-27 | $19.97 | $20.28 | $19.93 | $20.07 | $19.67 | 1,109,835 |
| 2017-02-24 | $19.76 | $20.13 | $19.72 | $19.98 | $19.58 | 1,433,522 |
| 2017-02-23 | $19.68 | $20.15 | $19.63 | $19.99 | $19.59 | 2,254,511 |
| 2017-02-22 | $19.58 | $19.66 | $19.45 | $19.54 | $19.15 | 1,043,322 |
| 2017-02-21 | $19.52 | $19.84 | $19.52 | $19.75 | $19.36 | 976,872 |
| 2017-02-17 | $19.57 | $19.63 | $19.28 | $19.48 | $19.09 | 964,577 |
| 2017-02-16 | $19.76 | $19.96 | $19.55 | $19.65 | $19.26 | 973,341 |
| 2017-02-15 | $19.83 | $19.96 | $19.66 | $19.76 | $19.37 | 1,042,761 |
| 2017-02-14 | $19.95 | $20.07 | $19.76 | $19.92 | $19.52 | 1,357,414 |
| 2017-02-13 | $20.07 | $20.21 | $19.87 | $20.00 | $19.60 | 1,016,230 |
| 2017-02-10 | $20.15 | $20.30 | $19.85 | $19.88 | $19.48 | 1,372,398 |
| 2017-02-09 | $19.71 | $19.93 | $19.53 | $19.90 | $19.50 | 1,298,881 |
| 2017-02-08 | $19.62 | $19.79 | $19.46 | $19.69 | $19.30 | 1,265,563 |
| 2017-02-07 | $19.69 | $19.84 | $19.50 | $19.58 | $19.19 | 1,643,369 |
| 2017-02-06 | $19.17 | $19.57 | $19.15 | $19.53 | $19.14 | 1,570,255 |
| 2017-02-03 | $19.41 | $19.65 | $19.18 | $19.24 | $18.86 | 1,409,821 |
| 2017-02-02 | $19.38 | $19.66 | $18.78 | $19.34 | $18.95 | 3,193,966 |
| 2017-02-01 | $19.14 | $19.87 | $18.87 | $19.83 | $19.43 | 3,619,997 |
| 2017-01-31 | $18.99 | $18.99 | $18.39 | $18.90 | $18.52 | 2,196,591 |
| 2017-01-30 | $18.94 | $19.08 | $18.57 | $19.02 | $18.64 | 1,522,656 |
| 2017-01-27 | $19.31 | $19.34 | $18.98 | $19.07 | $18.69 | 1,353,008 |
| 2017-01-26 | $19.53 | $19.70 | $19.14 | $19.29 | $18.90 | 994,805 |
| 2017-01-25 | $19.78 | $19.85 | $19.38 | $19.61 | $19.22 | 1,346,943 |
| 2017-01-24 | $19.30 | $19.85 | $19.30 | $19.67 | $19.28 | 1,007,282 |
| 2017-01-23 | $19.27 | $19.37 | $18.75 | $19.18 | $18.80 | 1,589,214 |
| 2017-01-20 | $19.22 | $19.35 | $19.10 | $19.28 | $18.90 | 909,601 |
| 2017-01-19 | $19.57 | $19.63 | $19.09 | $19.18 | $18.80 | 742,332 |
| 2017-01-18 | $19.31 | $19.58 | $19.22 | $19.52 | $19.13 | 1,126,425 |
| 2017-01-17 | $19.26 | $19.41 | $19.00 | $19.30 | $18.91 | 1,297,601 |
| 2017-01-13 | $19.11 | $19.34 | $19.03 | $19.25 | $18.87 | 1,159,233 |
| 2017-01-12 | $18.93 | $19.08 | $18.53 | $19.04 | $18.66 | 1,146,991 |
| 2017-01-11 | $18.75 | $18.94 | $18.63 | $18.90 | $18.52 | 1,272,371 |
| 2017-01-10 | $18.36 | $18.80 | $18.35 | $18.72 | $18.35 | 1,291,485 |
| 2017-01-09 | $18.35 | $18.43 | $18.12 | $18.24 | $17.88 | 1,173,935 |
| 2017-01-06 | $18.21 | $18.53 | $18.13 | $18.47 | $18.10 | 1,087,458 |
| 2017-01-05 | $18.59 | $18.60 | $18.03 | $18.22 | $17.86 | 1,613,155 |
| 2017-01-04 | $18.07 | $18.65 | $18.07 | $18.59 | $18.22 | 1,786,679 |
| 2017-01-03 | $17.70 | $18.04 | $17.60 | $17.95 | $17.59 | 1,968,073 |
| 2016-12-30 | $17.80 | $17.85 | $17.31 | $17.41 | $17.06 | 1,795,809 |
| 2016-12-29 | $17.80 | $17.99 | $17.56 | $17.74 | $17.39 | 1,163,127 |
| 2016-12-28 | $18.26 | $18.38 | $17.70 | $17.79 | $17.43 | 1,527,943 |
| 2016-12-27 | $18.12 | $18.32 | $17.94 | $18.13 | $17.77 | 1,129,233 |
| 2016-12-23 | $17.95 | $18.10 | $17.84 | $18.07 | $17.71 | 862,441 |
| 2016-12-22 | $18.36 | $18.51 | $17.84 | $17.95 | $17.59 | 1,694,912 |
| 2016-12-21 | $18.04 | $18.73 | $18.02 | $18.52 | $18.15 | 3,873,486 |
| 2016-12-20 | $17.96 | $18.03 | $17.74 | $17.77 | $17.42 | 1,427,833 |
| 2016-12-19 | $17.70 | $18.10 | $17.65 | $17.85 | $17.49 | 2,104,037 |
| 2016-12-16 | $17.60 | $17.93 | $17.60 | $17.67 | $17.32 | 3,023,825 |
| 2016-12-15 | $17.88 | $18.07 | $17.50 | $17.57 | $17.22 | 2,515,584 |
| 2016-12-14 | $18.00 | $18.39 | $17.84 | $17.86 | $17.50 | 1,995,634 |
| 2016-12-13 | $18.18 | $18.29 | $17.70 | $18.20 | $17.84 | 1,601,810 |
| 2016-12-12 | $18.63 | $18.81 | $18.02 | $18.10 | $17.74 | 2,032,794 |
| 2016-12-09 | $18.53 | $18.65 | $18.29 | $18.52 | $18.15 | 1,928,720 |
| 2016-12-08 | $19.04 | $19.04 | $18.46 | $18.54 | $18.17 | 1,833,159 |
| 2016-12-07 | $18.36 | $18.72 | $18.14 | $18.60 | $18.23 | 2,639,541 |
| 2016-12-06 | $17.84 | $18.51 | $17.81 | $18.40 | $18.03 | 4,493,910 |
| 2016-12-05 | $18.24 | $18.27 | $17.61 | $17.90 | $17.54 | 3,065,174 |
| 2016-12-02 | $18.33 | $18.61 | $18.05 | $18.13 | $17.77 | 2,658,841 |
| 2016-12-01 | $18.52 | $19.11 | $18.27 | $18.37 | $18.00 | 41,009,984 |
| 2016-11-30 | $18.32 | $18.66 | $18.02 | $18.37 | $18.00 | 4,936,156 |
| 2016-11-29 | $18.02 | $18.29 | $17.90 | $18.10 | $17.74 | 2,220,625 |
| 2016-11-28 | $18.29 | $18.45 | $17.91 | $18.11 | $17.75 | 2,066,441 |
| 2016-11-25 | $18.55 | $18.70 | $18.27 | $18.35 | $17.98 | 521,765 |
| 2016-11-23 | $18.48 | $18.68 | $18.41 | $18.52 | $18.15 | 1,192,163 |
| 2016-11-22 | $18.50 | $18.57 | $18.04 | $18.56 | $18.19 | 2,295,658 |
| 2016-11-21 | $18.37 | $18.86 | $18.35 | $18.73 | $18.36 | 1,657,732 |
| 2016-11-18 | $18.77 | $18.83 | $18.28 | $18.37 | $18.00 | 1,980,050 |
| 2016-11-17 | $19.03 | $19.03 | $18.58 | $18.81 | $18.43 | 2,037,487 |
| 2016-11-16 | $18.93 | $19.06 | $18.52 | $18.72 | $18.35 | 1,795,795 |
| 2016-11-15 | $18.72 | $19.07 | $18.56 | $19.05 | $18.67 | 1,667,593 |
| 2016-11-14 | $18.89 | $19.22 | $18.74 | $18.76 | $18.39 | 1,938,817 |
| 2016-11-11 | $18.84 | $18.94 | $18.34 | $18.73 | $18.36 | 2,078,938 |
| 2016-11-10 | $18.88 | $19.41 | $18.77 | $18.93 | $18.55 | 2,816,820 |
| 2016-11-09 | $17.89 | $18.94 | $17.75 | $18.69 | $18.32 | 3,334,912 |
| 2016-11-08 | $18.82 | $19.24 | $18.68 | $19.07 | $18.69 | 1,446,008 |
| 2016-11-07 | $18.94 | $19.08 | $18.80 | $18.96 | $18.58 | 2,079,260 |
| 2016-11-04 | $18.58 | $18.87 | $18.35 | $18.41 | $18.04 | 1,700,707 |
| 2016-11-03 | $18.61 | $18.79 | $18.43 | $18.48 | $18.11 | 1,144,544 |
| 2016-11-02 | $18.61 | $18.98 | $18.50 | $18.60 | $18.23 | 1,543,756 |
| 2016-11-01 | $19.44 | $19.44 | $18.58 | $18.68 | $18.31 | 3,434,298 |
| 2016-10-31 | $19.35 | $19.60 | $19.25 | $19.30 | $18.91 | 2,493,562 |
| 2016-10-28 | $19.47 | $19.94 | $19.19 | $19.31 | $18.92 | 3,064,817 |
| 2016-10-27 | $19.18 | $19.57 | $18.74 | $19.46 | $19.07 | 5,067,228 |
| 2016-10-26 | $17.94 | $19.46 | $17.57 | $18.83 | $18.45 | 8,633,831 |
| 2016-10-25 | $17.21 | $17.26 | $16.91 | $17.00 | $16.66 | 2,645,879 |
| 2016-10-24 | $17.39 | $17.41 | $17.02 | $17.17 | $16.83 | 1,069,443 |
| 2016-10-21 | $17.03 | $17.27 | $16.89 | $17.24 | $16.90 | 1,312,806 |
| 2016-10-20 | $17.51 | $17.51 | $17.24 | $17.24 | $16.90 | 1,197,595 |
| 2016-10-19 | $17.39 | $17.59 | $17.10 | $17.59 | $17.24 | 919,748 |
| 2016-10-18 | $17.37 | $17.51 | $17.25 | $17.37 | $17.02 | 992,406 |
| 2016-10-17 | $17.00 | $17.22 | $16.99 | $17.02 | $16.68 | 1,613,489 |
| 2016-10-14 | $17.19 | $17.35 | $16.99 | $17.01 | $16.67 | 1,430,440 |
| 2016-10-13 | $17.01 | $17.17 | $16.80 | $17.03 | $16.69 | 1,545,955 |
| 2016-10-12 | $17.50 | $17.69 | $17.21 | $17.30 | $16.95 | 2,140,946 |
| 2016-10-11 | $17.56 | $17.63 | $17.35 | $17.50 | $17.15 | 1,451,990 |
| 2016-10-10 | $17.88 | $18.06 | $17.64 | $17.68 | $17.33 | 1,409,924 |
| 2016-10-07 | $18.26 | $18.30 | $17.70 | $17.70 | $17.35 | 1,397,497 |
| 2016-10-06 | $18.26 | $18.57 | $18.22 | $18.26 | $17.90 | 1,404,849 |
| 2016-10-05 | $18.21 | $18.52 | $18.09 | $18.32 | $17.95 | 1,346,402 |
| 2016-10-04 | $18.14 | $18.34 | $17.84 | $17.98 | $17.62 | 1,437,233 |
| 2016-10-03 | $18.35 | $18.47 | $18.04 | $18.11 | $17.75 | 942,493 |
| 2016-09-30 | $18.37 | $18.65 | $18.16 | $18.39 | $18.02 | 1,832,181 |
| 2016-09-29 | $18.47 | $18.94 | $18.25 | $18.26 | $17.90 | 2,503,592 |
| 2016-09-28 | $18.01 | $18.62 | $17.94 | $18.57 | $18.20 | 2,185,623 |
| 2016-09-27 | $17.64 | $18.06 | $17.54 | $17.91 | $17.55 | 1,699,216 |
| 2016-09-26 | $18.04 | $18.19 | $17.67 | $17.70 | $17.35 | 1,525,758 |
| 2016-09-23 | $18.10 | $18.26 | $18.02 | $18.11 | $17.75 | 1,316,476 |
| 2016-09-22 | $17.94 | $18.17 | $17.88 | $18.14 | $17.78 | 1,378,369 |
| 2016-09-21 | $17.43 | $17.72 | $17.30 | $17.72 | $17.37 | 1,059,358 |
| 2016-09-20 | $17.32 | $17.38 | $17.19 | $17.30 | $16.95 | 945,579 |
| 2016-09-19 | $17.52 | $17.67 | $17.03 | $17.20 | $16.86 | 1,763,443 |
| 2016-09-16 | $17.40 | $17.82 | $17.07 | $17.32 | $16.97 | 2,675,014 |
| 2016-09-15 | $17.15 | $18.02 | $17.08 | $17.98 | $17.62 | 2,640,442 |
| 2016-09-14 | $17.22 | $17.31 | $16.96 | $17.14 | $16.80 | 1,220,764 |
| 2016-09-13 | $17.42 | $17.57 | $17.04 | $17.20 | $16.86 | 1,214,699 |
| 2016-09-12 | $17.14 | $17.79 | $17.06 | $17.73 | $17.38 | 1,352,674 |
| 2016-09-09 | $18.15 | $18.18 | $17.39 | $17.40 | $17.05 | 1,825,391 |
| 2016-09-08 | $18.41 | $18.62 | $18.30 | $18.33 | $17.96 | 1,473,824 |
| 2016-09-07 | $18.22 | $18.50 | $18.18 | $18.47 | $18.10 | 987,905 |
| 2016-09-06 | $18.09 | $18.29 | $17.94 | $18.29 | $17.92 | 863,806 |
| 2016-09-02 | $17.95 | $18.09 | $17.87 | $18.06 | $17.70 | 733,460 |
| 2016-09-01 | $17.95 | $18.00 | $17.56 | $17.78 | $17.43 | 1,110,922 |
| 2016-08-31 | $18.16 | $18.16 | $17.76 | $17.93 | $17.57 | 1,074,669 |
| 2016-08-30 | $18.05 | $18.30 | $17.97 | $18.22 | $17.86 | 868,734 |
| 2016-08-29 | $18.00 | $18.24 | $17.98 | $18.11 | $17.75 | 783,586 |
| 2016-08-26 | $18.15 | $18.45 | $17.83 | $17.95 | $17.59 | 1,216,514 |
| 2016-08-25 | $17.86 | $18.15 | $17.78 | $18.06 | $17.70 | 939,143 |
| 2016-08-24 | $18.27 | $18.29 | $17.80 | $17.90 | $17.54 | 1,512,413 |
| 2016-08-23 | $18.32 | $18.54 | $18.27 | $18.33 | $17.96 | 1,461,156 |
| 2016-08-22 | $18.22 | $18.30 | $17.94 | $18.18 | $17.82 | 1,225,649 |
| 2016-08-19 | $18.42 | $18.43 | $18.14 | $18.40 | $18.03 | 1,484,898 |
| 2016-08-18 | $18.75 | $18.81 | $18.54 | $18.59 | $18.22 | 1,352,517 |
| 2016-08-17 | $18.66 | $18.85 | $18.54 | $18.76 | $18.39 | 981,614 |
| 2016-08-16 | $18.85 | $18.95 | $18.62 | $18.71 | $18.34 | 1,061,114 |
| 2016-08-15 | $18.62 | $19.04 | $18.62 | $18.87 | $18.49 | 838,952 |
| 2016-08-12 | $18.82 | $18.88 | $18.38 | $18.52 | $18.15 | 1,154,793 |
| 2016-08-11 | $18.89 | $19.04 | $18.76 | $18.88 | $18.50 | 795,857 |
| 2016-08-10 | $18.77 | $18.86 | $18.57 | $18.76 | $18.39 | 963,959 |
| 2016-08-09 | $19.16 | $19.16 | $18.67 | $18.69 | $18.32 | 1,175,586 |
| 2016-08-08 | $19.12 | $19.30 | $18.96 | $19.10 | $18.72 | 1,374,480 |
| 2016-08-05 | $18.99 | $19.32 | $18.86 | $19.12 | $18.74 | 1,327,966 |
| 2016-08-04 | $18.55 | $19.16 | $18.52 | $18.80 | $18.42 | 1,826,873 |
| 2016-08-03 | $18.24 | $18.69 | $18.11 | $18.60 | $18.23 | 932,504 |
| 2016-08-02 | $18.82 | $18.82 | $18.10 | $18.23 | $17.87 | 1,815,029 |
| 2016-08-01 | $18.84 | $18.96 | $18.51 | $18.81 | $18.43 | 1,212,651 |
| 2016-07-29 | $18.63 | $18.81 | $18.15 | $18.79 | $18.41 | 2,082,700 |
| 2016-07-28 | $19.21 | $19.73 | $18.62 | $18.73 | $18.36 | 3,007,826 |
| 2016-07-27 | $19.02 | $19.21 | $18.61 | $19.10 | $18.72 | 2,342,508 |
| 2016-07-26 | $18.52 | $19.21 | $18.52 | $19.01 | $18.63 | 3,565,810 |
| 2016-07-25 | $18.17 | $18.52 | $18.08 | $18.51 | $18.14 | 2,185,398 |
| 2016-07-22 | $18.23 | $18.34 | $17.96 | $18.20 | $17.84 | 1,852,066 |
| 2016-07-21 | $18.21 | $18.55 | $18.13 | $18.32 | $17.95 | 1,280,622 |
| 2016-07-20 | $17.72 | $18.27 | $17.65 | $18.21 | $17.85 | 875,577 |
| 2016-07-19 | $17.64 | $17.91 | $17.58 | $17.72 | $17.37 | 893,254 |
| 2016-07-18 | $18.00 | $18.16 | $17.66 | $18.13 | $17.77 | 895,958 |
| 2016-07-15 | $18.20 | $18.39 | $17.97 | $18.07 | $17.71 | 1,393,623 |
| 2016-07-14 | $18.23 | $18.23 | $17.89 | $18.09 | $17.73 | 991,475 |
| 2016-07-13 | $17.96 | $18.06 | $17.74 | $17.94 | $17.58 | 1,137,958 |
| 2016-07-12 | $17.84 | $18.03 | $17.80 | $17.88 | $17.52 | 1,345,920 |
| 2016-07-11 | $17.60 | $17.75 | $17.47 | $17.57 | $17.22 | 1,254,303 |
| 2016-07-08 | $17.18 | $17.55 | $17.12 | $17.44 | $17.09 | 2,113,296 |
| 2016-07-07 | $16.91 | $17.43 | $16.79 | $16.94 | $16.60 | 1,664,909 |
| 2016-07-06 | $16.71 | $16.83 | $16.33 | $16.81 | $16.47 | 2,881,177 |
| 2016-07-05 | $17.67 | $17.79 | $16.72 | $16.83 | $16.49 | 1,983,190 |
| 2016-07-01 | $17.94 | $18.23 | $17.64 | $17.86 | $17.50 | 1,623,595 |
| 2016-06-30 | $17.38 | $18.03 | $17.09 | $18.01 | $17.65 | 2,789,630 |
| 2016-06-29 | $17.44 | $17.58 | $17.20 | $17.33 | $16.98 | 1,803,073 |
| 2016-06-28 | $16.66 | $17.18 | $16.63 | $17.18 | $16.84 | 3,695,230 |
| 2016-06-27 | $17.61 | $17.75 | $16.18 | $16.33 | $16.00 | 2,610,318 |
| 2016-06-24 | $18.63 | $19.17 | $17.82 | $17.96 | $17.60 | 4,925,464 |
| 2016-06-23 | $19.73 | $19.98 | $19.65 | $19.80 | $19.40 | 1,187,482 |
| 2016-06-22 | $19.41 | $19.68 | $19.34 | $19.39 | $19.00 | 1,292,865 |
| 2016-06-21 | $19.26 | $19.45 | $19.08 | $19.32 | $18.93 | 1,139,040 |
| 2016-06-20 | $19.16 | $19.59 | $19.15 | $19.25 | $18.87 | 1,442,992 |
| 2016-06-17 | $18.54 | $19.13 | $18.41 | $18.89 | $18.51 | 2,744,569 |
| 2016-06-16 | $18.50 | $18.53 | $18.06 | $18.49 | $18.12 | 1,181,368 |
| 2016-06-15 | $18.70 | $18.97 | $18.47 | $18.64 | $18.27 | 1,549,455 |
| 2016-06-14 | $19.08 | $19.18 | $18.46 | $18.67 | $18.30 | 1,781,923 |
| 2016-06-13 | $19.32 | $19.46 | $19.16 | $19.18 | $18.80 | 1,593,221 |
| 2016-06-10 | $19.48 | $19.73 | $19.31 | $19.43 | $19.04 | 1,535,385 |
| 2016-06-09 | $19.90 | $19.93 | $19.65 | $19.92 | $19.52 | 1,123,451 |
| 2016-06-08 | $20.27 | $20.28 | $19.94 | $20.15 | $19.75 | 1,304,367 |
| 2016-06-07 | $20.15 | $20.33 | $19.88 | $20.18 | $19.78 | 2,166,534 |
| 2016-06-06 | $19.52 | $20.08 | $19.48 | $20.05 | $19.65 | 1,816,110 |
| 2016-06-03 | $19.26 | $19.39 | $18.84 | $19.38 | $18.99 | 1,357,952 |
| 2016-06-02 | $18.80 | $19.22 | $18.54 | $19.22 | $18.84 | 1,102,050 |
| 2016-06-01 | $18.70 | $18.90 | $18.34 | $18.88 | $18.50 | 1,092,317 |
| 2016-05-31 | $18.94 | $19.09 | $18.82 | $18.90 | $18.52 | 877,041 |
| 2016-05-27 | $18.57 | $18.98 | $18.55 | $18.91 | $18.53 | 981,490 |
| 2016-05-26 | $18.96 | $19.04 | $18.48 | $18.48 | $18.11 | 984,129 |
| 2016-05-25 | $18.70 | $18.98 | $18.64 | $18.88 | $18.50 | 1,021,588 |
| 2016-05-24 | $18.52 | $18.73 | $18.37 | $18.62 | $18.25 | 1,019,711 |
| 2016-05-23 | $18.31 | $18.79 | $18.30 | $18.42 | $18.05 | 1,662,782 |
| 2016-05-20 | $18.14 | $18.50 | $18.14 | $18.41 | $18.04 | 1,693,480 |
| 2016-05-19 | $18.10 | $18.21 | $17.70 | $18.05 | $17.69 | 1,363,297 |
| 2016-05-18 | $18.57 | $18.91 | $18.24 | $18.34 | $17.97 | 2,053,072 |
| 2016-05-17 | $18.74 | $19.16 | $18.59 | $18.78 | $18.41 | 1,756,275 |
| 2016-05-16 | $18.57 | $18.98 | $18.57 | $18.77 | $18.40 | 1,007,870 |
| 2016-05-13 | $18.95 | $19.10 | $18.35 | $18.43 | $18.06 | 2,292,386 |
| 2016-05-12 | $19.35 | $19.72 | $18.76 | $18.97 | $18.59 | 2,259,203 |
| 2016-05-11 | $19.30 | $19.66 | $19.03 | $19.42 | $19.03 | 1,887,371 |
| 2016-05-10 | $18.64 | $19.36 | $18.56 | $19.31 | $18.92 | 2,421,115 |
| 2016-05-09 | $18.48 | $18.63 | $18.23 | $18.54 | $18.17 | 1,474,943 |
| 2016-05-06 | $18.81 | $18.94 | $18.42 | $18.77 | $18.40 | 2,788,650 |
| 2016-05-05 | $19.32 | $19.40 | $18.80 | $18.81 | $18.43 | 3,825,537 |
| 2016-05-04 | $19.08 | $19.37 | $18.69 | $19.16 | $18.78 | 3,795,209 |
| 2016-05-03 | $19.06 | $19.64 | $18.62 | $19.20 | $18.82 | 4,780,649 |
| 2016-05-02 | $18.46 | $18.71 | $18.32 | $18.61 | $18.24 | 2,408,886 |
| 2016-04-29 | $18.42 | $18.56 | $18.27 | $18.46 | $18.09 | 2,195,282 |
| 2016-04-28 | $18.28 | $18.61 | $18.17 | $18.38 | $18.01 | 2,306,937 |
| 2016-04-27 | $18.31 | $18.51 | $18.30 | $18.46 | $18.09 | 2,238,007 |
| 2016-04-26 | $17.94 | $18.34 | $17.81 | $18.30 | $17.93 | 1,625,196 |
| 2016-04-25 | $18.23 | $18.33 | $17.63 | $17.81 | $17.45 | 1,834,788 |
| 2016-04-22 | $18.10 | $18.50 | $17.98 | $18.33 | $17.96 | 1,816,222 |
| 2016-04-21 | $18.18 | $18.43 | $17.95 | $18.02 | $17.66 | 1,894,448 |
| 2016-04-20 | $18.10 | $18.21 | $18.01 | $18.11 | $17.75 | 1,839,599 |
| 2016-04-19 | $17.94 | $18.17 | $17.84 | $18.04 | $17.68 | 1,711,342 |
| 2016-04-18 | $17.53 | $17.91 | $17.44 | $17.89 | $17.53 | 2,098,024 |
| 2016-04-15 | $17.54 | $17.73 | $17.51 | $17.70 | $17.35 | 1,526,250 |
| 2016-04-14 | $17.53 | $17.68 | $17.27 | $17.59 | $17.24 | 1,838,613 |
| 2016-04-13 | $17.26 | $17.58 | $17.11 | $17.47 | $17.12 | 1,870,826 |
| 2016-04-12 | $16.89 | $17.11 | $16.76 | $17.03 | $16.69 | 1,978,415 |
| 2016-04-11 | $16.48 | $16.99 | $16.48 | $16.83 | $16.49 | 2,335,766 |
| 2016-04-08 | $16.43 | $16.72 | $16.24 | $16.34 | $16.01 | 1,395,931 |
| 2016-04-07 | $16.56 | $16.60 | $16.05 | $16.16 | $15.84 | 1,786,178 |
| 2016-04-06 | $16.03 | $16.42 | $16.02 | $16.33 | $16.00 | 2,776,917 |
| 2016-04-05 | $15.49 | $15.68 | $15.27 | $15.46 | $15.15 | 1,383,137 |
| 2016-04-04 | $16.10 | $16.19 | $15.65 | $15.67 | $15.36 | 1,365,835 |
| 2016-04-01 | $15.75 | $16.12 | $15.56 | $16.09 | $15.77 | 1,788,573 |
| 2016-03-31 | $15.77 | $16.03 | $15.59 | $15.96 | $15.64 | 2,138,248 |
| 2016-03-30 | $15.98 | $16.04 | $15.42 | $15.74 | $15.43 | 1,700,338 |
| 2016-03-29 | $15.28 | $15.91 | $15.22 | $15.87 | $15.55 | 1,984,948 |
| 2016-03-28 | $15.78 | $15.90 | $15.50 | $15.85 | $15.53 | 1,047,989 |
| 2016-03-24 | $15.56 | $15.80 | $15.07 | $15.75 | $15.44 | 1,377,116 |
| 2016-03-23 | $16.09 | $16.17 | $15.79 | $15.80 | $15.48 | 1,328,802 |
| 2016-03-22 | $15.94 | $16.44 | $15.83 | $16.29 | $15.96 | 1,660,082 |
| 2016-03-21 | $16.07 | $16.35 | $15.93 | $16.19 | $15.87 | 1,710,964 |
| 2016-03-18 | $16.54 | $16.64 | $15.87 | $16.15 | $15.83 | 4,666,054 |
| 2016-03-17 | $15.07 | $16.44 | $15.07 | $16.24 | $15.92 | 3,926,944 |
| 2016-03-16 | $14.35 | $15.09 | $14.22 | $14.98 | $14.68 | 2,803,529 |
| 2016-03-15 | $14.90 | $14.97 | $14.18 | $14.37 | $14.08 | 2,697,932 |
| 2016-03-14 | $14.69 | $15.25 | $14.62 | $15.11 | $14.81 | 3,202,675 |
| 2016-03-11 | $14.37 | $14.81 | $14.23 | $14.75 | $14.46 | 2,919,363 |
| 2016-03-10 | $14.11 | $14.24 | $13.79 | $14.16 | $13.88 | 2,385,481 |
| 2016-03-09 | $14.08 | $14.34 | $13.76 | $14.11 | $13.83 | 1,999,614 |
| 2016-03-08 | $14.58 | $14.78 | $13.86 | $14.01 | $13.73 | 2,782,425 |
| 2016-03-07 | $15.07 | $15.44 | $14.75 | $15.05 | $14.75 | 2,018,769 |
| 2016-03-04 | $15.30 | $15.69 | $14.91 | $15.13 | $14.83 | 2,477,077 |
| 2016-03-03 | $14.70 | $15.24 | $14.49 | $15.22 | $14.92 | 3,056,770 |
| 2016-03-02 | $14.58 | $14.69 | $13.74 | $14.68 | $14.39 | 5,477,700 |
| 2016-03-01 | $15.26 | $15.39 | $14.02 | $14.54 | $14.25 | 4,429,470 |
| 2016-02-29 | $15.17 | $15.27 | $14.87 | $14.96 | $14.66 | 2,836,043 |
| 2016-02-26 | $15.27 | $15.45 | $15.00 | $15.18 | $14.88 | 1,446,970 |
| 2016-02-25 | $15.24 | $15.49 | $14.62 | $15.08 | $14.78 | 2,563,863 |
| 2016-02-24 | $14.41 | $15.37 | $14.14 | $15.34 | $15.03 | 2,804,899 |
| 2016-02-23 | $15.02 | $15.19 | $14.69 | $14.73 | $14.44 | 2,400,524 |
| 2016-02-22 | $14.44 | $15.00 | $14.34 | $14.94 | $14.64 | 2,664,296 |
| 2016-02-19 | $14.70 | $14.75 | $13.89 | $14.06 | $13.78 | 2,260,701 |
| 2016-02-18 | $14.24 | $14.98 | $14.09 | $14.86 | $14.56 | 4,183,579 |
| 2016-02-17 | $13.76 | $14.51 | $13.51 | $14.20 | $13.92 | 3,902,432 |
| 2016-02-16 | $13.28 | $13.72 | $12.65 | $13.62 | $13.35 | 2,613,048 |
| 2016-02-12 | $12.68 | $13.31 | $12.36 | $13.04 | $12.78 | 2,963,571 |
| 2016-02-11 | $13.17 | $13.42 | $12.38 | $12.58 | $12.33 | 3,457,230 |
| 2016-02-10 | $13.38 | $13.86 | $12.94 | $13.41 | $13.14 | 3,693,565 |
| 2016-02-09 | $12.11 | $13.77 | $12.00 | $13.54 | $13.27 | 5,672,357 |
| 2016-02-08 | $12.70 | $12.72 | $12.09 | $12.31 | $12.06 | 2,459,526 |
| 2016-02-05 | $12.89 | $13.34 | $12.81 | $12.90 | $12.64 | 1,849,328 |
| 2016-02-04 | $12.45 | $13.34 | $12.43 | $12.94 | $12.68 | 2,779,123 |
| 2016-02-03 | $12.06 | $12.34 | $11.58 | $12.33 | $12.08 | 2,578,929 |
| 2016-02-02 | $12.35 | $12.43 | $11.99 | $12.06 | $11.82 | 2,112,637 |
| 2016-02-01 | $12.73 | $12.77 | $12.36 | $12.66 | $12.41 | 2,319,008 |
| 2016-01-29 | $12.60 | $12.95 | $12.35 | $12.94 | $12.68 | 2,620,760 |
| 2016-01-28 | $13.37 | $13.51 | $12.52 | $12.59 | $12.34 | 2,378,488 |
| 2016-01-27 | $12.88 | $13.46 | $12.78 | $13.21 | $12.95 | 3,445,135 |
| 2016-01-26 | $12.65 | $13.00 | $12.60 | $12.99 | $12.73 | 3,264,650 |
| 2016-01-25 | $12.72 | $12.86 | $12.43 | $12.45 | $12.20 | 2,081,175 |
| 2016-01-22 | $12.94 | $13.20 | $12.62 | $12.87 | $12.61 | 1,941,455 |
| 2016-01-21 | $12.47 | $12.89 | $12.39 | $12.68 | $12.43 | 2,322,910 |
| 2016-01-20 | $12.34 | $12.54 | $11.92 | $12.42 | $12.17 | 2,914,316 |
| 2016-01-19 | $13.34 | $13.34 | $12.33 | $12.59 | $12.34 | 3,457,878 |
| 2016-01-15 | $13.40 | $13.40 | $12.89 | $13.09 | $12.83 | 2,529,098 |
| 2016-01-14 | $13.73 | $13.93 | $13.40 | $13.80 | $13.52 | 2,752,166 |
| 2016-01-13 | $14.24 | $14.46 | $13.61 | $13.66 | $13.39 | 3,064,318 |
| 2016-01-12 | $14.77 | $14.89 | $13.86 | $14.11 | $13.83 | 3,425,287 |
| 2016-01-11 | $15.00 | $15.09 | $14.37 | $14.62 | $14.33 | 2,034,030 |
| 2016-01-08 | $15.35 | $15.50 | $14.98 | $15.02 | $14.72 | 2,155,824 |
| 2016-01-07 | $15.47 | $15.71 | $15.29 | $15.35 | $15.04 | 2,174,760 |
| 2016-01-06 | $16.09 | $16.14 | $15.76 | $15.85 | $15.53 | 1,477,839 |
| 2016-01-05 | $17.02 | $17.02 | $16.21 | $16.28 | $15.95 | 2,044,718 |
| 2016-01-04 | $17.13 | $17.13 | $16.63 | $17.06 | $16.72 | 1,509,637 |
| 2015-12-31 | $17.46 | $17.64 | $17.37 | $17.42 | $17.07 | 1,124,693 |
| 2015-12-30 | $17.63 | $17.80 | $17.47 | $17.52 | $17.17 | 998,934 |
| 2015-12-29 | $17.58 | $17.73 | $17.39 | $17.69 | $17.34 | 1,102,117 |
| 2015-12-28 | $17.55 | $17.57 | $17.25 | $17.47 | $17.12 | 1,109,503 |
| 2015-12-24 | $17.60 | $17.76 | $17.40 | $17.66 | $17.31 | 618,438 |
| 2015-12-23 | $17.27 | $17.61 | $17.07 | $17.57 | $17.22 | 2,271,138 |
| 2015-12-22 | $16.96 | $17.11 | $16.85 | $17.01 | $16.67 | 1,777,565 |
| 2015-12-21 | $17.20 | $17.29 | $16.87 | $16.96 | $16.62 | 1,685,615 |
| 2015-12-18 | $16.82 | $17.20 | $16.75 | $17.06 | $16.72 | 3,453,476 |
| 2015-12-17 | $17.36 | $17.43 | $16.75 | $16.94 | $16.60 | 4,396,533 |
| 2015-12-16 | $17.34 | $17.50 | $17.15 | $17.36 | $17.01 | 2,708,343 |
| 2015-12-15 | $17.27 | $17.46 | $17.19 | $17.29 | $16.94 | 1,719,977 |
| 2015-12-14 | $17.46 | $17.62 | $17.05 | $17.21 | $16.87 | 2,272,107 |
| 2015-12-11 | $17.47 | $17.89 | $17.47 | $17.51 | $17.16 | 1,827,775 |
| 2015-12-10 | $18.02 | $18.36 | $17.77 | $18.16 | $17.80 | 2,399,131 |
| 2015-12-09 | $18.04 | $18.22 | $17.71 | $18.00 | $17.64 | 2,955,667 |
| 2015-12-08 | $18.59 | $18.66 | $18.00 | $18.03 | $17.67 | 1,974,538 |
| 2015-12-07 | $19.08 | $19.19 | $18.75 | $18.82 | $18.44 | 1,334,228 |
| 2015-12-04 | $18.92 | $19.34 | $18.86 | $19.30 | $18.91 | 1,454,007 |
| 2015-12-03 | $19.03 | $19.16 | $18.82 | $18.90 | $18.52 | 1,227,638 |
| 2015-12-02 | $19.31 | $19.55 | $18.90 | $18.91 | $18.53 | 1,320,709 |
| 2015-12-01 | $19.41 | $19.57 | $19.28 | $19.35 | $18.96 | 1,051,416 |
| 2015-11-30 | $19.24 | $19.44 | $19.10 | $19.29 | $18.90 | 1,625,755 |
| 2015-11-27 | $19.30 | $19.39 | $19.01 | $19.24 | $18.86 | 395,395 |
| 2015-11-25 | $19.52 | $19.59 | $19.21 | $19.31 | $18.92 | 942,505 |
| 2015-11-24 | $19.10 | $19.72 | $18.83 | $19.59 | $19.20 | 1,835,669 |
| 2015-11-23 | $18.81 | $19.36 | $18.80 | $19.19 | $18.81 | 1,363,761 |
| 2015-11-20 | $19.01 | $19.22 | $18.75 | $18.76 | $18.39 | 1,017,356 |
| 2015-11-19 | $18.86 | $18.98 | $18.63 | $18.92 | $18.54 | 992,440 |
| 2015-11-18 | $18.83 | $18.97 | $18.62 | $18.83 | $18.45 | 1,557,497 |
| 2015-11-17 | $19.03 | $19.21 | $18.48 | $18.79 | $18.41 | 2,449,604 |
| 2015-11-16 | $18.74 | $19.07 | $18.62 | $19.02 | $18.64 | 1,879,775 |
| 2015-11-13 | $18.84 | $19.03 | $18.67 | $18.75 | $18.38 | 1,716,272 |
| 2015-11-12 | $19.82 | $19.82 | $18.76 | $18.80 | $18.42 | 2,411,238 |
| 2015-11-11 | $20.14 | $20.25 | $19.91 | $19.96 | $19.56 | 1,206,463 |
| 2015-11-10 | $20.56 | $20.56 | $19.94 | $20.11 | $19.71 | 1,833,231 |
| 2015-11-09 | $21.20 | $21.25 | $20.52 | $20.66 | $20.25 | 1,062,675 |
| 2015-11-06 | $21.36 | $21.50 | $21.03 | $21.26 | $20.84 | 1,494,116 |
| 2015-11-05 | $21.97 | $22.33 | $21.50 | $21.51 | $21.08 | 1,522,775 |
| 2015-11-04 | $22.25 | $22.31 | $21.89 | $21.92 | $21.48 | 1,179,492 |
| 2015-11-03 | $21.74 | $22.40 | $21.73 | $22.17 | $21.73 | 1,901,425 |
| 2015-11-02 | $21.42 | $21.94 | $21.42 | $21.79 | $21.36 | 1,234,133 |
| 2015-10-30 | $21.43 | $21.76 | $21.27 | $21.55 | $21.12 | 1,467,747 |
| 2015-10-29 | $21.53 | $21.79 | $21.41 | $21.44 | $21.01 | 1,370,693 |
| 2015-10-28 | $22.53 | $22.65 | $21.30 | $21.75 | $21.32 | 2,618,041 |
| 2015-10-27 | $23.22 | $23.22 | $22.40 | $22.66 | $22.21 | 1,789,963 |
| 2015-10-26 | $23.53 | $23.66 | $23.38 | $23.40 | $22.93 | 993,701 |
| 2015-10-23 | $23.95 | $24.05 | $23.59 | $23.60 | $23.13 | 1,324,948 |
| 2015-10-22 | $23.31 | $23.87 | $23.29 | $23.83 | $23.35 | 1,095,392 |
| 2015-10-21 | $23.54 | $23.67 | $23.09 | $23.13 | $22.67 | 986,951 |
| 2015-10-20 | $23.34 | $23.69 | $23.30 | $23.57 | $23.10 | 605,883 |
| 2015-10-19 | $23.45 | $23.62 | $23.21 | $23.39 | $22.92 | 622,699 |
| 2015-10-16 | $23.78 | $23.80 | $23.35 | $23.45 | $22.98 | 1,378,077 |
| 2015-10-15 | $23.65 | $23.84 | $23.25 | $23.79 | $23.32 | 1,003,721 |
| 2015-10-14 | $23.21 | $23.80 | $23.02 | $23.55 | $23.08 | 1,628,047 |
| 2015-10-13 | $23.24 | $23.54 | $23.12 | $23.21 | $22.75 | 1,235,650 |
| 2015-10-12 | $23.51 | $23.51 | $23.19 | $23.38 | $22.91 | 823,653 |
| 2015-10-09 | $23.37 | $23.55 | $23.21 | $23.46 | $22.99 | 1,610,473 |
| 2015-10-08 | $22.29 | $23.48 | $22.27 | $23.40 | $22.93 | 2,121,369 |
| 2015-10-07 | $22.00 | $22.48 | $21.89 | $22.37 | $21.92 | 1,813,378 |
| 2015-10-06 | $21.85 | $22.04 | $21.52 | $21.90 | $21.46 | 1,895,345 |
| 2015-10-05 | $21.62 | $22.03 | $21.50 | $21.85 | $21.41 | 2,185,187 |
| 2015-10-02 | $20.70 | $21.41 | $20.49 | $21.40 | $20.97 | 2,063,046 |
| 2015-10-01 | $20.80 | $21.13 | $20.50 | $20.89 | $20.47 | 1,475,853 |
| 2015-09-30 | $20.69 | $20.83 | $20.33 | $20.72 | $20.31 | 1,405,619 |
| 2015-09-29 | $20.58 | $20.85 | $20.36 | $20.47 | $20.06 | 1,474,728 |
| 2015-09-28 | $20.99 | $20.99 | $20.57 | $20.64 | $20.23 | 1,807,390 |
| 2015-09-25 | $21.04 | $21.26 | $20.78 | $21.12 | $20.70 | 1,923,512 |
| 2015-09-24 | $20.82 | $20.92 | $20.51 | $20.84 | $20.42 | 1,803,004 |
| 2015-09-23 | $21.57 | $21.65 | $21.04 | $21.10 | $20.68 | 1,260,897 |
| 2015-09-22 | $21.76 | $21.90 | $21.48 | $21.60 | $21.17 | 2,147,012 |
| 2015-09-21 | $21.59 | $22.24 | $21.39 | $22.15 | $21.71 | 3,419,205 |
| 2015-09-18 | $21.22 | $21.57 | $20.94 | $21.43 | $21.00 | 2,924,633 |
| 2015-09-17 | $21.63 | $21.84 | $21.38 | $21.43 | $21.00 | 2,233,793 |
| 2015-09-16 | $21.46 | $21.78 | $21.30 | $21.67 | $21.24 | 4,021,298 |
| 2015-09-15 | $20.79 | $21.57 | $20.54 | $21.42 | $20.99 | 6,426,557 |
| 2015-09-14 | $19.95 | $20.10 | $19.57 | $20.08 | $19.68 | 1,974,112 |
| 2015-09-11 | $20.33 | $20.40 | $19.86 | $20.03 | $19.63 | 1,327,567 |
| 2015-09-10 | $20.73 | $20.83 | $20.44 | $20.51 | $20.10 | 1,104,781 |
| 2015-09-09 | $21.20 | $21.40 | $20.63 | $20.66 | $20.25 | 1,588,622 |
| 2015-09-08 | $20.33 | $20.96 | $20.28 | $20.93 | $20.51 | 1,215,804 |
O-I Glass Inc (OI) News Headlines
Recent O-I Glass Inc (OI) News
Similar Companies to O-I Glass Inc (OI) in the Packaging & Containers Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| International Paper Company | IP | Packaging & Containers | Consumer Cyclical | 52,000 |
| Amcor Plc | AMCR | Packaging & Containers | Consumer Cyclical | 45,000 |
| Crown Holdings Inc | CCK | Packaging & Containers | Consumer Cyclical | 40,000 |
| Ardagh Group S.A. - Class A | ARD | Packaging & Containers | Consumer Cyclical | 23,000 |
| O-I Glass Inc | OI | Packaging & Containers | Consumer Cyclical | 22,500 |
| Graphic Packaging Holding Company | GPK | Packaging & Containers | Consumer Cyclical | 19,000 |
| Sonoco Products Company | SON | Packaging & Containers | Consumer Cyclical | 19,000 |
| Greif Inc - Class A | GEF | Packaging & Containers | Consumer Cyclical | 18,000 |
| Ball Corp | BLL | Packaging & Containers | Consumer Cyclical | 17,000 |
| Sealed Air Corp | SEE | Packaging & Containers | Consumer Cyclical | 16,000 |