Sally Beauty Holdings Inc (SBH) Exchange: NYSE
Data as of May 9, 2025
$8.10 ($0.09) 1.12%
Sally Beauty Holdings Inc - Daily Information
Click for more stock information on Sally Beauty Holdings Inc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $8.03 |
| Previous Close | $8.10 |
| High | $8.14 |
| Low | $7.87 |
| Adjusted Open | $8.03 |
| Previous Adjusted Close | $8.10 |
| Adjusted High | $8.14 |
| Adjusted Low | $7.87 |
About Sally Beauty Holdings Inc (SBH)
Sally Beauty Holdings Inc (SBH) is a global retailer of professional beauty supplies. Founded in 1964 and based in Denton, Texas, SBH operates more than 3,000 stores throughout the US and US territories, Canada, Mexico, the United Kingdom and Ireland, providing customers with convenient access to more than 8,000 professional-quality beauty products. Its diverse portfolio of brands includes Sally Beauty, Beauty Systems Group, TNG Worldwide and Hair bundled. Over the years, SBH has grown its revenues, store count, and adjusted earnings per share in the face of headwinds in the salon industry. In 2019, SBH generated a total of $3.77 billion in sales and employed over 27,000 people.
Invest in Sally Beauty Holdings Inc (SBH)
Historical Stock Data for Sally Beauty Holdings Inc (SBH)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-17 | $8.03 | $8.14 | $7.87 | $8.10 | $8.10 | 1,770,355 |
| 2025-04-16 | $8.04 | $8.14 | $7.93 | $8.01 | $8.01 | 1,802,139 |
| 2025-04-15 | $8.43 | $8.47 | $7.94 | $7.99 | $7.99 | 2,214,647 |
| 2025-04-14 | $8.72 | $8.72 | $8.37 | $8.46 | $8.46 | 1,771,723 |
| 2025-04-11 | $8.39 | $8.51 | $8.08 | $8.49 | $8.49 | 2,152,687 |
| 2025-04-10 | $8.26 | $8.44 | $8.06 | $8.35 | $8.35 | 2,442,263 |
| 2025-04-09 | $7.79 | $8.57 | $7.54 | $8.47 | $8.47 | 3,612,283 |
| 2025-04-08 | $8.72 | $8.81 | $7.80 | $7.95 | $7.95 | 2,984,593 |
| 2025-04-07 | $8.26 | $8.84 | $8.05 | $8.48 | $8.48 | 2,950,312 |
| 2025-04-04 | $8.01 | $8.69 | $8.00 | $8.59 | $8.59 | 2,771,703 |
| 2025-04-03 | $8.82 | $8.85 | $8.07 | $8.32 | $8.32 | 2,272,318 |
| 2025-04-02 | $8.84 | $9.23 | $8.77 | $9.09 | $9.09 | 2,114,019 |
| 2025-04-01 | $9.13 | $9.14 | $8.80 | $8.92 | $8.92 | 2,362,447 |
| 2025-03-31 | $8.72 | $9.13 | $8.66 | $9.03 | $9.03 | 1,908,978 |
| 2025-03-28 | $9.06 | $9.10 | $8.73 | $8.85 | $8.85 | 2,178,399 |
| 2025-03-27 | $8.84 | $9.22 | $8.79 | $9.14 | $9.14 | 1,816,236 |
| 2025-03-26 | $8.63 | $8.89 | $8.56 | $8.85 | $8.85 | 1,523,578 |
| 2025-03-25 | $8.83 | $8.90 | $8.60 | $8.66 | $8.66 | 1,788,610 |
| 2025-03-24 | $8.70 | $8.96 | $8.67 | $8.91 | $8.91 | 1,680,305 |
| 2025-03-21 | $8.33 | $8.65 | $8.25 | $8.59 | $8.59 | 4,218,872 |
| 2025-03-20 | $8.89 | $8.95 | $8.50 | $8.50 | $8.50 | 1,455,380 |
| 2025-03-19 | $8.75 | $9.07 | $8.73 | $9.00 | $9.00 | 1,914,222 |
| 2025-03-18 | $8.91 | $8.91 | $8.73 | $8.75 | $8.75 | 2,231,677 |
| 2025-03-17 | $9.24 | $9.24 | $8.88 | $8.95 | $8.95 | 2,158,742 |
| 2025-03-14 | $9.11 | $9.15 | $8.85 | $9.12 | $9.12 | 2,333,176 |
| 2025-03-13 | $9.14 | $9.29 | $8.81 | $8.97 | $8.97 | 2,811,481 |
| 2025-03-12 | $9.50 | $9.63 | $9.08 | $9.08 | $9.08 | 2,998,836 |
| 2025-03-11 | $9.51 | $9.53 | $9.25 | $9.44 | $9.44 | 3,266,146 |
| 2025-03-10 | $9.28 | $9.76 | $9.28 | $9.51 | $9.51 | 3,326,288 |
| 2025-03-07 | $9.06 | $9.38 | $8.98 | $9.31 | $9.31 | 2,502,792 |
| 2025-03-06 | $8.68 | $9.18 | $8.66 | $9.12 | $9.12 | 2,943,639 |
| 2025-03-05 | $8.72 | $8.87 | $8.68 | $8.85 | $8.85 | 1,568,377 |
| 2025-03-04 | $8.60 | $8.94 | $8.52 | $8.67 | $8.67 | 3,229,185 |
| 2025-03-03 | $9.05 | $9.28 | $8.68 | $8.76 | $8.76 | 2,217,998 |
| 2025-02-28 | $8.90 | $9.02 | $8.81 | $9.02 | $9.02 | 2,144,817 |
| 2025-02-27 | $9.15 | $9.17 | $8.86 | $8.93 | $8.93 | 2,411,730 |
| 2025-02-26 | $9.61 | $9.69 | $9.17 | $9.18 | $9.18 | 2,631,222 |
| 2025-02-25 | $9.27 | $9.72 | $9.23 | $9.58 | $9.58 | 3,095,717 |
| 2025-02-24 | $9.02 | $9.44 | $8.95 | $9.20 | $9.20 | 3,237,960 |
| 2025-02-21 | $9.43 | $9.45 | $8.88 | $8.94 | $8.94 | 2,655,487 |
| 2025-02-20 | $9.41 | $9.67 | $9.24 | $9.32 | $9.32 | 2,841,310 |
| 2025-02-19 | $9.23 | $9.54 | $9.20 | $9.48 | $9.48 | 3,351,956 |
| 2025-02-18 | $9.03 | $9.49 | $9.03 | $9.36 | $9.36 | 2,795,179 |
| 2025-02-14 | $9.50 | $9.66 | $9.07 | $9.29 | $9.29 | 3,339,612 |
| 2025-02-13 | $10.18 | $10.22 | $9.10 | $9.59 | $9.59 | 6,055,964 |
| 2025-02-12 | $9.40 | $9.87 | $9.11 | $9.18 | $9.18 | 4,630,319 |
| 2025-02-11 | $9.46 | $9.68 | $9.36 | $9.68 | $9.68 | 2,442,739 |
| 2025-02-10 | $9.79 | $9.80 | $9.47 | $9.57 | $9.57 | 3,693,571 |
| 2025-02-07 | $10.24 | $10.43 | $9.64 | $9.76 | $9.76 | 2,912,110 |
| 2025-02-06 | $10.70 | $10.94 | $10.41 | $10.42 | $10.42 | 2,172,521 |
| 2025-02-05 | $10.58 | $10.71 | $10.48 | $10.59 | $10.59 | 2,178,691 |
| 2025-02-04 | $10.67 | $10.90 | $10.59 | $10.66 | $10.66 | 1,984,799 |
| 2025-02-03 | $10.57 | $10.76 | $10.42 | $10.50 | $10.50 | 1,830,974 |
| 2025-01-31 | $11.23 | $11.28 | $10.81 | $10.87 | $10.87 | 2,159,532 |
| 2025-01-30 | $11.10 | $11.58 | $11.10 | $11.33 | $11.33 | 2,260,367 |
| 2025-01-29 | $11.15 | $11.15 | $10.78 | $11.03 | $11.03 | 1,118,447 |
| 2025-01-28 | $11.20 | $11.43 | $11.06 | $11.07 | $11.07 | 1,795,037 |
| 2025-01-27 | $11.00 | $11.31 | $10.75 | $11.29 | $11.29 | 2,681,039 |
| 2025-01-24 | $11.26 | $11.26 | $10.93 | $11.01 | $11.01 | 1,842,579 |
| 2025-01-23 | $11.11 | $11.30 | $11.01 | $11.29 | $11.29 | 1,310,441 |
| 2025-01-22 | $11.25 | $11.42 | $11.10 | $11.11 | $11.11 | 2,372,967 |
| 2025-01-21 | $11.03 | $11.33 | $10.56 | $11.25 | $11.25 | 2,443,729 |
| 2025-01-17 | $11.28 | $11.36 | $10.99 | $11.26 | $11.26 | 1,525,555 |
| 2025-01-16 | $11.27 | $11.27 | $10.97 | $11.15 | $11.15 | 1,773,339 |
| 2025-01-15 | $11.44 | $11.48 | $10.92 | $11.00 | $11.00 | 1,984,968 |
| 2025-01-14 | $11.01 | $11.14 | $10.81 | $11.14 | $11.14 | 1,641,660 |
| 2025-01-13 | $11.08 | $11.31 | $10.82 | $11.02 | $11.02 | 2,081,655 |
| 2025-01-10 | $10.55 | $11.24 | $10.54 | $11.18 | $11.18 | 2,261,480 |
| 2025-01-08 | $10.80 | $10.80 | $10.44 | $10.75 | $10.75 | 1,864,204 |
| 2025-01-07 | $10.86 | $10.99 | $10.72 | $10.80 | $10.80 | 1,805,461 |
| 2025-01-06 | $10.86 | $11.04 | $10.61 | $10.73 | $10.73 | 2,167,120 |
| 2025-01-03 | $10.75 | $11.00 | $10.64 | $10.74 | $10.74 | 3,223,016 |
| 2025-01-02 | $10.49 | $10.72 | $10.35 | $10.68 | $10.68 | 2,298,051 |
| 2024-12-31 | $10.15 | $10.52 | $10.05 | $10.45 | $10.45 | 2,442,984 |
| 2024-12-30 | $10.74 | $10.81 | $9.93 | $10.00 | $10.00 | 3,194,726 |
| 2024-12-27 | $11.04 | $11.16 | $10.82 | $10.84 | $10.84 | 1,555,001 |
| 2024-12-26 | $11.15 | $11.36 | $11.00 | $11.18 | $11.18 | 1,850,129 |
| 2024-12-24 | $11.41 | $11.42 | $11.14 | $11.25 | $11.25 | 717,163 |
| 2024-12-23 | $11.56 | $11.56 | $11.28 | $11.37 | $11.37 | 1,725,917 |
| 2024-12-20 | $11.71 | $11.93 | $11.55 | $11.55 | $11.55 | 3,927,303 |
| 2024-12-19 | $12.20 | $12.27 | $11.74 | $11.86 | $11.86 | 1,758,226 |
| 2024-12-18 | $12.38 | $12.53 | $12.01 | $12.12 | $12.12 | 1,441,886 |
| 2024-12-17 | $12.30 | $12.51 | $12.17 | $12.29 | $12.29 | 1,851,072 |
| 2024-12-16 | $12.40 | $12.63 | $12.34 | $12.42 | $12.42 | 1,687,062 |
| 2024-12-13 | $12.58 | $12.62 | $12.33 | $12.47 | $12.47 | 1,547,034 |
| 2024-12-12 | $12.70 | $12.80 | $12.55 | $12.59 | $12.59 | 1,799,643 |
| 2024-12-11 | $12.94 | $12.95 | $12.70 | $12.72 | $12.72 | 1,571,243 |
| 2024-12-10 | $12.78 | $12.88 | $12.47 | $12.71 | $12.71 | 1,877,252 |
| 2024-12-09 | $13.36 | $13.43 | $12.72 | $12.73 | $12.73 | 1,904,588 |
| 2024-12-06 | $13.09 | $13.30 | $12.91 | $13.23 | $13.23 | 1,665,363 |
| 2024-12-05 | $13.70 | $13.81 | $12.90 | $12.91 | $12.91 | 2,246,552 |
| 2024-12-04 | $13.67 | $13.99 | $13.58 | $13.87 | $13.87 | 1,679,773 |
| 2024-12-03 | $13.85 | $13.92 | $13.38 | $13.71 | $13.71 | 1,835,267 |
| 2024-12-02 | $13.99 | $14.02 | $13.79 | $13.93 | $13.93 | 1,884,417 |
| 2024-11-29 | $14.01 | $14.17 | $13.60 | $13.93 | $13.93 | 1,242,844 |
| 2024-11-27 | $14.35 | $14.79 | $14.11 | $14.14 | $14.14 | 2,011,339 |
| 2024-11-26 | $14.01 | $14.29 | $13.85 | $14.22 | $14.22 | 3,076,001 |
| 2024-11-25 | $13.69 | $14.64 | $13.50 | $14.09 | $14.09 | 7,131,032 |
| 2024-11-22 | $13.03 | $13.21 | $12.83 | $12.97 | $12.97 | 3,544,872 |
| 2024-11-21 | $13.17 | $13.19 | $12.88 | $12.97 | $12.97 | 1,881,225 |
| 2024-11-20 | $12.96 | $13.19 | $12.82 | $13.13 | $13.13 | 1,814,972 |
| 2024-11-19 | $13.16 | $13.46 | $12.95 | $13.08 | $13.08 | 1,694,593 |
| 2024-11-18 | $13.38 | $13.67 | $13.08 | $13.34 | $13.34 | 2,146,745 |
| 2024-11-15 | $14.19 | $14.36 | $12.95 | $13.41 | $13.41 | 1,852,802 |
| 2024-11-14 | $12.95 | $14.09 | $12.95 | $13.78 | $13.78 | 2,951,165 |
| 2024-11-13 | $12.86 | $13.03 | $12.49 | $12.53 | $12.53 | 2,309,175 |
| 2024-11-12 | $13.08 | $13.12 | $12.70 | $12.77 | $12.77 | 1,009,248 |
| 2024-11-11 | $12.97 | $13.30 | $12.94 | $13.10 | $13.10 | 1,207,311 |
| 2024-11-08 | $12.95 | $12.95 | $12.60 | $12.81 | $12.81 | 1,099,633 |
| 2024-11-07 | $13.11 | $13.39 | $12.99 | $13.08 | $13.08 | 1,408,892 |
| 2024-11-06 | $13.75 | $13.96 | $13.21 | $13.22 | $13.22 | 1,498,624 |
| 2024-11-05 | $12.81 | $12.95 | $12.73 | $12.91 | $12.91 | 1,042,873 |
| 2024-11-04 | $13.06 | $13.29 | $12.88 | $12.92 | $12.92 | 876,587 |
| 2024-11-01 | $13.03 | $13.27 | $13.03 | $13.12 | $13.12 | 1,203,219 |
| 2024-10-31 | $13.41 | $13.48 | $12.99 | $13.00 | $13.00 | 973,338 |
| 2024-10-30 | $13.32 | $13.69 | $13.18 | $13.49 | $13.49 | 710,931 |
| 2024-10-29 | $13.35 | $13.49 | $13.17 | $13.32 | $13.32 | 862,631 |
| 2024-10-28 | $12.71 | $13.71 | $12.69 | $13.40 | $13.40 | 2,112,973 |
| 2024-10-25 | $12.64 | $12.64 | $12.44 | $12.53 | $12.53 | 758,030 |
| 2024-10-24 | $12.43 | $12.58 | $12.26 | $12.42 | $12.42 | 809,056 |
| 2024-10-23 | $12.14 | $12.41 | $12.11 | $12.39 | $12.39 | 762,968 |
| 2024-10-22 | $12.30 | $12.40 | $12.17 | $12.27 | $12.27 | 750,214 |
| 2024-10-21 | $12.56 | $12.68 | $12.31 | $12.41 | $12.41 | 799,488 |
| 2024-10-18 | $13.02 | $13.07 | $12.55 | $12.61 | $12.61 | 857,051 |
| 2024-10-17 | $12.74 | $12.99 | $12.59 | $12.96 | $12.96 | 763,479 |
| 2024-10-16 | $12.84 | $12.90 | $12.68 | $12.70 | $12.70 | 887,241 |
| 2024-10-15 | $12.41 | $13.05 | $12.41 | $12.73 | $12.73 | 780,054 |
| 2024-10-14 | $12.59 | $12.73 | $12.49 | $12.54 | $12.54 | 693,384 |
| 2024-10-11 | $12.53 | $12.73 | $12.53 | $12.63 | $12.63 | 591,644 |
| 2024-10-10 | $12.77 | $12.77 | $12.36 | $12.52 | $12.52 | 994,635 |
| 2024-10-09 | $13.05 | $13.13 | $12.89 | $12.92 | $12.92 | 668,961 |
| 2024-10-08 | $13.16 | $13.25 | $12.86 | $13.05 | $13.05 | 852,626 |
| 2024-10-07 | $13.50 | $13.50 | $13.11 | $13.24 | $13.24 | 1,381,493 |
| 2024-10-04 | $13.30 | $13.69 | $13.28 | $13.58 | $13.58 | 1,057,607 |
| 2024-10-03 | $13.16 | $13.21 | $12.83 | $12.95 | $12.95 | 839,818 |
| 2024-10-02 | $13.49 | $13.75 | $13.31 | $13.32 | $13.32 | 926,634 |
| 2024-10-01 | $13.44 | $13.59 | $13.11 | $13.49 | $13.49 | 1,186,470 |
| 2024-09-30 | $13.32 | $13.72 | $13.27 | $13.57 | $13.57 | 1,227,452 |
| 2024-09-27 | $13.49 | $13.63 | $13.33 | $13.42 | $13.42 | 1,007,400 |
| 2024-09-26 | $13.39 | $13.62 | $13.17 | $13.34 | $13.34 | 1,063,728 |
| 2024-09-25 | $13.27 | $13.27 | $13.02 | $13.07 | $13.07 | 801,466 |
| 2024-09-24 | $13.40 | $13.59 | $13.27 | $13.33 | $13.33 | 971,728 |
| 2024-09-23 | $13.51 | $13.52 | $13.05 | $13.23 | $13.23 | 1,140,495 |
| 2024-09-20 | $13.42 | $13.57 | $13.24 | $13.52 | $13.52 | 3,495,878 |
| 2024-09-19 | $13.73 | $13.85 | $13.46 | $13.59 | $13.59 | 1,595,940 |
| 2024-09-18 | $13.43 | $13.95 | $13.18 | $13.20 | $13.20 | 1,525,837 |
| 2024-09-17 | $13.31 | $13.53 | $13.20 | $13.45 | $13.45 | 1,353,984 |
| 2024-09-16 | $12.91 | $13.24 | $12.90 | $13.11 | $13.11 | 1,466,177 |
| 2024-09-13 | $12.75 | $13.26 | $12.68 | $12.94 | $12.94 | 1,225,355 |
| 2024-09-12 | $12.38 | $12.63 | $12.31 | $12.50 | $12.50 | 1,359,429 |
| 2024-09-11 | $11.71 | $12.43 | $11.65 | $12.27 | $12.27 | 1,748,843 |
| 2024-09-10 | $11.71 | $11.80 | $11.41 | $11.77 | $11.77 | 1,150,334 |
| 2024-09-09 | $12.01 | $12.10 | $11.65 | $11.69 | $11.69 | 1,459,754 |
| 2024-09-06 | $12.28 | $12.45 | $11.91 | $11.94 | $11.94 | 1,594,308 |
| 2024-09-05 | $12.54 | $12.72 | $12.29 | $12.31 | $12.31 | 887,256 |
| 2024-09-04 | $12.66 | $12.71 | $12.33 | $12.49 | $12.49 | 1,156,097 |
| 2024-09-03 | $12.77 | $12.87 | $12.57 | $12.77 | $12.77 | 1,788,872 |
| 2024-08-30 | $13.10 | $13.10 | $12.80 | $13.05 | $13.05 | 1,402,700 |
| 2024-08-29 | $12.96 | $13.15 | $12.78 | $12.99 | $12.99 | 1,078,030 |
| 2024-08-28 | $12.90 | $13.06 | $12.77 | $12.85 | $12.85 | 1,001,497 |
| 2024-08-27 | $13.07 | $13.15 | $12.90 | $13.08 | $13.08 | 965,200 |
| 2024-08-26 | $13.34 | $13.35 | $13.09 | $13.10 | $13.10 | 1,231,106 |
| 2024-08-23 | $13.31 | $13.38 | $13.02 | $13.25 | $13.25 | 1,514,216 |
| 2024-08-22 | $13.32 | $13.32 | $12.98 | $13.06 | $13.06 | 1,438,051 |
| 2024-08-21 | $13.30 | $13.63 | $13.11 | $13.28 | $13.28 | 1,358,312 |
| 2024-08-20 | $12.91 | $13.20 | $12.89 | $13.10 | $13.10 | 1,025,574 |
| 2024-08-19 | $12.68 | $13.07 | $12.68 | $12.95 | $12.95 | 871,854 |
| 2024-08-16 | $12.63 | $12.88 | $12.44 | $12.65 | $12.65 | 1,509,620 |
| 2024-08-15 | $11.95 | $12.71 | $11.95 | $12.65 | $12.65 | 1,715,028 |
| 2024-08-14 | $11.32 | $11.45 | $11.13 | $11.35 | $11.35 | 1,362,776 |
| 2024-08-13 | $10.71 | $11.27 | $10.69 | $11.21 | $11.21 | 1,483,990 |
| 2024-08-12 | $10.26 | $10.66 | $10.17 | $10.62 | $10.62 | 2,308,142 |
| 2024-08-09 | $10.29 | $10.31 | $9.94 | $10.18 | $10.18 | 2,029,117 |
| 2024-08-08 | $10.57 | $10.88 | $10.08 | $10.30 | $10.30 | 2,622,668 |
| 2024-08-07 | $9.56 | $9.59 | $9.27 | $9.39 | $9.39 | 1,775,792 |
| 2024-08-06 | $9.47 | $9.58 | $9.21 | $9.43 | $9.43 | 1,292,658 |
| 2024-08-05 | $9.64 | $9.76 | $9.06 | $9.42 | $9.42 | 2,447,931 |
| 2024-08-02 | $10.23 | $10.47 | $10.08 | $10.27 | $10.27 | 1,639,606 |
| 2024-08-01 | $11.45 | $11.52 | $10.65 | $10.74 | $10.74 | 1,289,004 |
| 2024-07-31 | $11.38 | $11.85 | $11.17 | $11.45 | $11.45 | 1,368,963 |
| 2024-07-30 | $11.17 | $11.37 | $11.04 | $11.31 | $11.31 | 1,044,938 |
| 2024-07-29 | $11.34 | $11.41 | $11.10 | $11.12 | $11.12 | 1,038,260 |
| 2024-07-26 | $11.20 | $11.42 | $11.04 | $11.34 | $11.34 | 1,133,719 |
| 2024-07-25 | $11.10 | $11.20 | $10.98 | $11.03 | $11.03 | 1,417,176 |
| 2024-07-24 | $11.21 | $11.37 | $11.10 | $11.10 | $11.10 | 1,106,202 |
| 2024-07-23 | $11.28 | $11.51 | $11.20 | $11.32 | $11.32 | 1,235,391 |
| 2024-07-22 | $11.34 | $11.41 | $10.89 | $11.39 | $11.39 | 1,034,399 |
| 2024-07-19 | $11.45 | $11.51 | $11.12 | $11.20 | $11.20 | 983,100 |
| 2024-07-18 | $11.61 | $11.98 | $11.43 | $11.49 | $11.49 | 1,038,733 |
| 2024-07-17 | $11.49 | $11.78 | $11.42 | $11.71 | $11.71 | 1,512,455 |
| 2024-07-16 | $10.96 | $11.72 | $10.86 | $11.65 | $11.65 | 1,517,068 |
| 2024-07-15 | $10.99 | $11.09 | $10.67 | $10.72 | $10.72 | 1,716,820 |
| 2024-07-12 | $11.21 | $11.21 | $10.82 | $10.95 | $10.95 | 1,253,130 |
| 2024-07-11 | $10.12 | $11.09 | $10.12 | $11.06 | $11.06 | 1,628,341 |
| 2024-07-10 | $10.67 | $10.70 | $9.90 | $9.94 | $9.94 | 1,398,925 |
| 2024-07-09 | $10.59 | $10.83 | $10.28 | $10.59 | $10.59 | 1,215,859 |
| 2024-07-08 | $10.89 | $11.11 | $10.77 | $10.77 | $10.77 | 1,286,193 |
| 2024-07-05 | $11.09 | $11.19 | $10.71 | $10.81 | $10.81 | 1,145,769 |
| 2024-07-03 | $11.11 | $11.27 | $11.06 | $11.09 | $11.09 | 535,690 |
| 2024-07-02 | $10.86 | $11.27 | $10.82 | $11.12 | $11.12 | 1,074,672 |
| 2024-07-01 | $10.81 | $10.90 | $10.61 | $10.78 | $10.78 | 1,343,966 |
| 2024-06-28 | $10.68 | $10.81 | $10.65 | $10.73 | $10.73 | 5,608,807 |
| 2024-06-27 | $10.62 | $10.70 | $10.41 | $10.63 | $10.63 | 901,738 |
| 2024-06-26 | $10.32 | $10.73 | $10.32 | $10.71 | $10.71 | 953,521 |
| 2024-06-25 | $10.59 | $10.72 | $10.36 | $10.39 | $10.39 | 1,280,434 |
| 2024-06-24 | $10.41 | $10.80 | $10.38 | $10.63 | $10.63 | 1,293,930 |
| 2024-06-21 | $10.14 | $10.31 | $10.11 | $10.28 | $10.28 | 2,622,877 |
| 2024-06-20 | $10.38 | $10.49 | $10.11 | $10.18 | $10.18 | 1,090,861 |
| 2024-06-18 | $10.35 | $10.44 | $10.23 | $10.38 | $10.38 | 1,277,408 |
| 2024-06-17 | $10.29 | $10.52 | $10.23 | $10.41 | $10.41 | 1,471,702 |
| 2024-06-14 | $10.62 | $10.71 | $10.32 | $10.38 | $10.38 | 1,498,562 |
| 2024-06-13 | $11.27 | $11.30 | $10.70 | $10.78 | $10.78 | 1,340,358 |
| 2024-06-12 | $11.62 | $11.90 | $11.24 | $11.31 | $11.31 | 1,116,868 |
| 2024-06-11 | $11.09 | $11.30 | $11.01 | $11.28 | $11.28 | 865,764 |
| 2024-06-10 | $11.21 | $11.29 | $10.98 | $11.21 | $11.21 | 874,337 |
| 2024-06-07 | $11.77 | $11.79 | $11.38 | $11.39 | $11.39 | 963,233 |
| 2024-06-06 | $12.03 | $12.14 | $11.87 | $11.91 | $11.91 | 784,059 |
| 2024-06-05 | $12.06 | $12.12 | $11.76 | $12.11 | $12.11 | 1,390,842 |
| 2024-06-04 | $12.27 | $12.31 | $11.98 | $12.04 | $12.04 | 1,513,594 |
| 2024-06-03 | $12.36 | $12.63 | $12.30 | $12.49 | $12.49 | 1,715,707 |
| 2024-05-31 | $11.74 | $12.19 | $11.67 | $12.18 | $12.18 | 1,379,024 |
| 2024-05-30 | $11.44 | $11.73 | $11.33 | $11.65 | $11.65 | 1,271,482 |
| 2024-05-29 | $11.25 | $11.34 | $11.07 | $11.27 | $11.27 | 1,041,038 |
| 2024-05-28 | $11.28 | $11.73 | $11.16 | $11.46 | $11.46 | 1,000,486 |
| 2024-05-24 | $11.02 | $11.23 | $10.97 | $11.20 | $11.20 | 975,330 |
| 2024-05-23 | $11.03 | $11.04 | $10.74 | $10.93 | $10.93 | 1,202,832 |
| 2024-05-22 | $10.73 | $11.02 | $10.61 | $11.00 | $11.00 | 1,333,780 |
| 2024-05-21 | $10.73 | $10.80 | $10.56 | $10.76 | $10.76 | 1,157,951 |
| 2024-05-20 | $11.03 | $11.08 | $10.70 | $10.72 | $10.72 | 1,157,840 |
| 2024-05-17 | $11.24 | $11.29 | $10.97 | $11.07 | $11.07 | 940,409 |
| 2024-05-16 | $11.02 | $11.39 | $11.02 | $11.28 | $11.28 | 1,346,806 |
| 2024-05-15 | $11.50 | $11.50 | $10.91 | $10.93 | $10.93 | 1,039,207 |
| 2024-05-14 | $11.57 | $11.77 | $11.19 | $11.42 | $11.42 | 1,910,032 |
| 2024-05-13 | $10.80 | $11.43 | $10.76 | $11.24 | $11.24 | 1,967,683 |
| 2024-05-10 | $10.32 | $10.72 | $10.27 | $10.66 | $10.66 | 1,698,874 |
| 2024-05-09 | $10.28 | $10.99 | $9.90 | $10.34 | $10.34 | 2,181,622 |
| 2024-05-08 | $10.46 | $10.82 | $10.46 | $10.82 | $10.82 | 1,466,815 |
| 2024-05-07 | $10.70 | $10.88 | $10.53 | $10.59 | $10.59 | 1,340,241 |
| 2024-05-06 | $10.91 | $11.09 | $10.59 | $10.60 | $10.60 | 1,170,937 |
| 2024-05-03 | $11.24 | $11.42 | $10.78 | $10.78 | $10.78 | 924,730 |
| 2024-05-02 | $10.81 | $10.97 | $10.60 | $10.95 | $10.95 | 986,381 |
| 2024-05-01 | $10.80 | $10.91 | $10.51 | $10.58 | $10.58 | 1,393,137 |
| 2024-04-30 | $10.85 | $11.08 | $10.77 | $10.85 | $10.85 | 824,741 |
| 2024-04-29 | $11.06 | $11.19 | $10.78 | $10.98 | $10.98 | 1,538,314 |
| 2024-04-26 | $10.91 | $11.10 | $10.86 | $11.00 | $11.00 | 679,684 |
| 2024-04-25 | $10.68 | $10.97 | $10.41 | $10.87 | $10.87 | 1,134,498 |
| 2024-04-24 | $10.94 | $11.00 | $10.76 | $10.91 | $10.91 | 1,046,916 |
| 2024-04-23 | $10.78 | $11.22 | $10.78 | $11.10 | $11.10 | 1,210,919 |
| 2024-04-22 | $10.65 | $10.89 | $10.61 | $10.73 | $10.73 | 1,083,397 |
| 2024-04-19 | $10.48 | $10.62 | $10.42 | $10.60 | $10.60 | 869,593 |
| 2024-04-18 | $10.39 | $10.79 | $10.39 | $10.56 | $10.56 | 1,371,585 |
| 2024-04-17 | $10.40 | $10.57 | $10.25 | $10.31 | $10.31 | 1,311,229 |
| 2024-04-16 | $10.25 | $10.43 | $10.17 | $10.35 | $10.35 | 1,546,761 |
| 2024-04-15 | $11.06 | $11.20 | $10.34 | $10.35 | $10.35 | 1,241,325 |
| 2024-04-12 | $11.07 | $11.10 | $10.82 | $10.92 | $10.92 | 1,324,381 |
| 2024-04-11 | $11.10 | $11.24 | $10.96 | $11.20 | $11.20 | 1,396,450 |
| 2024-04-10 | $10.73 | $10.94 | $10.55 | $10.92 | $10.92 | 1,482,621 |
| 2024-04-09 | $10.90 | $11.19 | $10.83 | $11.09 | $11.09 | 899,131 |
| 2024-04-08 | $10.99 | $11.13 | $10.74 | $10.75 | $10.75 | 1,233,353 |
| 2024-04-05 | $10.99 | $11.11 | $10.79 | $10.89 | $10.89 | 1,290,333 |
| 2024-04-04 | $11.26 | $11.56 | $10.98 | $11.04 | $11.04 | 1,657,280 |
| 2024-04-03 | $11.73 | $11.74 | $11.01 | $11.06 | $11.06 | 1,639,642 |
| 2024-04-02 | $12.39 | $12.46 | $11.70 | $11.85 | $11.85 | 1,622,180 |
| 2024-04-01 | $12.38 | $12.73 | $12.37 | $12.57 | $12.57 | 1,313,414 |
| 2024-03-28 | $12.17 | $12.55 | $12.16 | $12.42 | $12.42 | 1,085,067 |
| 2024-03-27 | $11.74 | $12.26 | $11.72 | $12.17 | $12.17 | 1,460,621 |
| 2024-03-26 | $11.52 | $11.79 | $11.40 | $11.63 | $11.63 | 1,433,434 |
| 2024-03-25 | $11.94 | $11.94 | $11.30 | $11.36 | $11.36 | 1,235,622 |
| 2024-03-22 | $12.20 | $12.22 | $11.68 | $11.71 | $11.71 | 1,048,558 |
| 2024-03-21 | $12.32 | $12.49 | $12.26 | $12.29 | $12.29 | 1,263,041 |
| 2024-03-20 | $12.03 | $12.37 | $11.92 | $12.33 | $12.33 | 962,268 |
| 2024-03-19 | $11.98 | $12.18 | $11.76 | $12.06 | $12.06 | 1,468,279 |
| 2024-03-18 | $11.92 | $12.30 | $11.76 | $12.19 | $12.19 | 1,744,854 |
| 2024-03-15 | $11.71 | $12.02 | $11.70 | $11.85 | $11.85 | 3,374,895 |
| 2024-03-14 | $12.31 | $12.35 | $11.73 | $11.84 | $11.84 | 1,303,721 |
| 2024-03-13 | $11.82 | $12.49 | $11.82 | $12.37 | $12.37 | 1,256,561 |
| 2024-03-12 | $11.66 | $12.01 | $11.66 | $11.84 | $11.84 | 1,259,657 |
| 2024-03-11 | $12.76 | $12.94 | $11.59 | $11.63 | $11.63 | 1,784,320 |
| 2024-03-08 | $12.66 | $12.85 | $12.50 | $12.84 | $12.84 | 2,586,391 |
| 2024-03-07 | $12.25 | $12.63 | $12.15 | $12.47 | $12.47 | 1,302,650 |
| 2024-03-06 | $12.43 | $12.44 | $11.75 | $12.12 | $12.12 | 1,318,773 |
| 2024-03-05 | $12.37 | $12.70 | $12.34 | $12.35 | $12.35 | 1,329,042 |
| 2024-03-04 | $12.60 | $12.77 | $12.43 | $12.48 | $12.48 | 1,446,267 |
| 2024-03-01 | $12.68 | $12.86 | $12.39 | $12.64 | $12.64 | 1,386,686 |
| 2024-02-29 | $12.59 | $12.86 | $12.54 | $12.63 | $12.63 | 1,587,570 |
| 2024-02-28 | $12.67 | $12.78 | $12.45 | $12.48 | $12.48 | 1,403,425 |
| 2024-02-27 | $13.12 | $13.14 | $12.93 | $12.97 | $12.97 | 1,618,423 |
| 2024-02-26 | $13.21 | $13.21 | $12.93 | $12.97 | $12.97 | 1,238,177 |
| 2024-02-23 | $12.98 | $13.39 | $12.86 | $13.22 | $13.22 | 1,626,329 |
| 2024-02-22 | $13.43 | $13.56 | $12.95 | $12.99 | $12.99 | 1,282,378 |
| 2024-02-21 | $13.47 | $13.58 | $13.31 | $13.45 | $13.45 | 1,338,318 |
| 2024-02-20 | $13.42 | $13.84 | $13.25 | $13.67 | $13.67 | 1,370,020 |
| 2024-02-16 | $13.57 | $13.91 | $13.50 | $13.62 | $13.62 | 1,193,311 |
| 2024-02-15 | $13.75 | $13.91 | $13.54 | $13.80 | $13.80 | 1,242,598 |
| 2024-02-14 | $13.14 | $13.67 | $12.93 | $13.64 | $13.64 | 1,415,504 |
| 2024-02-13 | $13.02 | $13.31 | $12.77 | $12.86 | $12.86 | 1,931,542 |
| 2024-02-12 | $13.00 | $13.82 | $13.00 | $13.77 | $13.77 | 1,576,622 |
| 2024-02-09 | $12.96 | $13.12 | $12.83 | $13.02 | $13.02 | 1,118,190 |
| 2024-02-08 | $12.92 | $13.19 | $12.85 | $12.98 | $12.98 | 1,013,912 |
| 2024-02-07 | $12.97 | $13.03 | $12.83 | $12.89 | $12.89 | 1,110,262 |
| 2024-02-06 | $12.60 | $13.14 | $12.49 | $12.93 | $12.93 | 1,927,435 |
| 2024-02-05 | $12.39 | $12.67 | $12.16 | $12.59 | $12.59 | 1,452,607 |
| 2024-02-02 | $12.82 | $12.96 | $12.40 | $12.67 | $12.67 | 1,661,545 |
| 2024-02-01 | $12.40 | $13.46 | $12.15 | $13.14 | $13.14 | 2,591,823 |
| 2024-01-31 | $12.35 | $12.87 | $12.31 | $12.32 | $12.32 | 2,430,275 |
| 2024-01-30 | $12.47 | $12.52 | $12.25 | $12.43 | $12.43 | 1,405,525 |
| 2024-01-29 | $12.18 | $12.70 | $12.18 | $12.56 | $12.56 | 1,332,337 |
| 2024-01-26 | $12.27 | $12.44 | $12.11 | $12.20 | $12.20 | 810,539 |
| 2024-01-25 | $11.93 | $12.13 | $11.86 | $12.12 | $12.12 | 1,281,196 |
| 2024-01-24 | $12.21 | $12.25 | $11.60 | $11.70 | $11.70 | 1,470,312 |
| 2024-01-23 | $12.44 | $12.56 | $12.04 | $12.07 | $12.07 | 1,252,271 |
| 2024-01-22 | $12.01 | $12.37 | $11.91 | $12.20 | $12.20 | 1,988,310 |
| 2024-01-19 | $11.80 | $11.97 | $11.54 | $11.86 | $11.86 | 1,208,636 |
| 2024-01-18 | $11.89 | $11.92 | $11.59 | $11.76 | $11.76 | 1,083,778 |
| 2024-01-17 | $11.82 | $12.11 | $11.64 | $11.72 | $11.72 | 1,288,688 |
| 2024-01-16 | $11.61 | $12.03 | $11.52 | $12.01 | $12.01 | 1,590,229 |
| 2024-01-12 | $12.69 | $12.70 | $11.76 | $11.82 | $11.82 | 1,114,419 |
| 2024-01-11 | $12.47 | $12.47 | $12.05 | $12.24 | $12.24 | 1,357,197 |
| 2024-01-10 | $12.28 | $12.69 | $12.22 | $12.59 | $12.59 | 1,552,302 |
| 2024-01-09 | $13.02 | $13.02 | $12.32 | $12.32 | $12.32 | 1,854,780 |
| 2024-01-08 | $12.81 | $13.29 | $12.72 | $13.24 | $13.24 | 1,458,498 |
| 2024-01-05 | $12.69 | $13.19 | $12.64 | $12.88 | $12.88 | 1,228,855 |
| 2024-01-04 | $12.70 | $12.89 | $12.52 | $12.86 | $12.86 | 1,336,024 |
| 2024-01-03 | $13.66 | $13.66 | $12.60 | $12.70 | $12.70 | 2,040,398 |
| 2024-01-02 | $13.07 | $13.85 | $12.91 | $13.29 | $13.29 | 1,619,472 |
| 2023-12-29 | $13.47 | $13.55 | $13.20 | $13.28 | $13.28 | 1,490,371 |
| 2023-12-28 | $13.57 | $13.66 | $13.36 | $13.46 | $13.46 | 1,033,192 |
| 2023-12-27 | $13.56 | $13.74 | $13.48 | $13.64 | $13.64 | 1,083,177 |
| 2023-12-26 | $13.25 | $13.53 | $13.10 | $13.50 | $13.50 | 980,459 |
| 2023-12-22 | $13.12 | $13.44 | $13.01 | $13.19 | $13.19 | 1,015,496 |
| 2023-12-21 | $13.15 | $13.41 | $13.02 | $13.35 | $13.35 | 1,072,875 |
| 2023-12-20 | $12.78 | $13.34 | $12.75 | $12.95 | $12.95 | 1,653,842 |
| 2023-12-19 | $12.96 | $13.12 | $12.69 | $13.06 | $13.06 | 1,806,411 |
| 2023-12-18 | $12.99 | $12.99 | $12.66 | $12.75 | $12.75 | 2,754,302 |
| 2023-12-15 | $13.16 | $13.16 | $12.58 | $12.94 | $12.94 | 4,682,369 |
| 2023-12-14 | $12.71 | $13.30 | $12.55 | $13.11 | $13.11 | 3,002,027 |
| 2023-12-13 | $11.32 | $12.23 | $11.29 | $12.21 | $12.21 | 3,080,198 |
| 2023-12-12 | $11.17 | $11.62 | $11.10 | $11.40 | $11.40 | 3,654,023 |
| 2023-12-11 | $11.02 | $11.30 | $10.96 | $11.20 | $11.20 | 2,738,592 |
| 2023-12-08 | $10.64 | $11.13 | $10.62 | $11.05 | $11.05 | 1,914,148 |
| 2023-12-07 | $10.30 | $10.68 | $10.27 | $10.66 | $10.66 | 1,778,736 |
| 2023-12-06 | $10.29 | $10.54 | $10.16 | $10.27 | $10.27 | 1,826,264 |
| 2023-12-05 | $10.17 | $10.21 | $9.98 | $10.01 | $10.01 | 1,956,204 |
| 2023-12-04 | $10.24 | $10.63 | $10.13 | $10.22 | $10.22 | 2,103,512 |
| 2023-12-01 | $9.70 | $10.47 | $9.66 | $10.38 | $10.38 | 2,298,188 |
| 2023-11-30 | $9.80 | $9.85 | $9.53 | $9.67 | $9.67 | 2,403,103 |
| 2023-11-29 | $9.91 | $10.11 | $9.61 | $9.74 | $9.74 | 2,082,377 |
| 2023-11-28 | $9.82 | $10.00 | $9.68 | $9.87 | $9.87 | 1,746,971 |
| 2023-11-27 | $9.99 | $10.00 | $9.75 | $9.80 | $9.80 | 2,014,078 |
| 2023-11-24 | $9.76 | $10.06 | $9.76 | $10.05 | $10.05 | 844,220 |
| 2023-11-22 | $9.73 | $10.10 | $9.67 | $9.85 | $9.85 | 1,684,345 |
| 2023-11-21 | $9.35 | $9.83 | $9.29 | $9.65 | $9.65 | 1,915,785 |
| 2023-11-20 | $9.28 | $9.50 | $9.16 | $9.46 | $9.46 | 1,884,733 |
| 2023-11-17 | $8.85 | $9.42 | $8.82 | $9.33 | $9.33 | 2,711,015 |
| 2023-11-16 | $8.97 | $9.04 | $8.59 | $8.64 | $8.64 | 1,948,676 |
| 2023-11-15 | $8.87 | $9.52 | $8.87 | $9.11 | $9.11 | 2,713,987 |
| 2023-11-14 | $8.55 | $9.69 | $8.41 | $8.80 | $8.80 | 5,983,303 |
| 2023-11-13 | $8.27 | $8.42 | $8.12 | $8.13 | $8.13 | 2,605,376 |
| 2023-11-10 | $8.46 | $8.46 | $8.14 | $8.32 | $8.32 | 1,906,160 |
| 2023-11-09 | $8.75 | $8.75 | $8.32 | $8.36 | $8.36 | 1,581,532 |
| 2023-11-08 | $8.90 | $8.96 | $8.60 | $8.67 | $8.67 | 1,405,220 |
| 2023-11-07 | $8.84 | $9.03 | $8.75 | $9.00 | $9.00 | 1,096,861 |
| 2023-11-06 | $9.24 | $9.26 | $8.70 | $8.81 | $8.81 | 1,678,506 |
| 2023-11-03 | $9.21 | $9.40 | $9.16 | $9.27 | $9.27 | 1,529,446 |
| 2023-11-02 | $8.65 | $9.02 | $8.60 | $9.01 | $9.01 | 1,453,604 |
| 2023-11-01 | $8.49 | $8.54 | $8.15 | $8.49 | $8.49 | 1,634,153 |
| 2023-10-31 | $8.47 | $8.54 | $8.26 | $8.50 | $8.50 | 1,768,548 |
| 2023-10-30 | $8.58 | $8.69 | $8.46 | $8.47 | $8.47 | 2,133,561 |
| 2023-10-27 | $8.42 | $8.71 | $8.42 | $8.48 | $8.48 | 3,712,378 |
| 2023-10-26 | $8.06 | $8.47 | $7.93 | $8.42 | $8.42 | 2,200,402 |
| 2023-10-25 | $7.87 | $8.19 | $7.74 | $8.14 | $8.14 | 1,454,234 |
| 2023-10-24 | $7.83 | $8.13 | $7.82 | $7.92 | $7.92 | 1,887,882 |
| 2023-10-23 | $7.88 | $7.97 | $7.69 | $7.71 | $7.71 | 2,131,648 |
| 2023-10-20 | $8.07 | $8.12 | $7.94 | $7.95 | $7.95 | 1,607,599 |
| 2023-10-19 | $8.01 | $8.22 | $7.94 | $8.03 | $8.03 | 1,538,657 |
| 2023-10-18 | $8.10 | $8.21 | $8.00 | $8.06 | $8.06 | 1,414,536 |
| 2023-10-17 | $7.78 | $8.23 | $7.78 | $8.22 | $8.22 | 2,045,552 |
| 2023-10-16 | $7.37 | $7.89 | $7.30 | $7.83 | $7.83 | 2,200,841 |
| 2023-10-13 | $7.50 | $7.55 | $7.21 | $7.26 | $7.26 | 1,331,784 |
| 2023-10-12 | $7.65 | $7.67 | $7.33 | $7.47 | $7.47 | 3,017,722 |
| 2023-10-11 | $7.55 | $7.70 | $7.50 | $7.67 | $7.67 | 2,422,666 |
| 2023-10-10 | $7.43 | $7.80 | $7.43 | $7.62 | $7.62 | 2,619,770 |
| 2023-10-09 | $7.78 | $7.85 | $7.43 | $7.46 | $7.46 | 1,933,320 |
| 2023-10-06 | $7.87 | $8.06 | $7.85 | $7.92 | $7.92 | 2,198,101 |
| 2023-10-05 | $7.95 | $8.06 | $7.87 | $7.97 | $7.97 | 2,300,281 |
| 2023-10-04 | $7.92 | $8.07 | $7.81 | $7.98 | $7.98 | 2,211,829 |
| 2023-10-03 | $8.41 | $8.45 | $7.78 | $7.88 | $7.88 | 3,596,124 |
| 2023-10-02 | $8.34 | $8.56 | $8.17 | $8.45 | $8.45 | 6,500,100 |
| 2023-09-29 | $8.39 | $8.56 | $8.36 | $8.38 | $8.38 | 2,001,956 |
| 2023-09-28 | $8.16 | $8.46 | $8.13 | $8.25 | $8.25 | 4,548,115 |
| 2023-09-27 | $8.17 | $8.50 | $8.15 | $8.23 | $8.23 | 2,334,324 |
| 2023-09-26 | $8.25 | $8.40 | $8.13 | $8.19 | $8.19 | 2,630,529 |
| 2023-09-25 | $8.27 | $8.48 | $8.26 | $8.34 | $8.34 | 1,640,744 |
| 2023-09-22 | $8.33 | $8.50 | $8.24 | $8.34 | $8.34 | 3,021,579 |
| 2023-09-21 | $8.28 | $8.48 | $8.24 | $8.26 | $8.26 | 1,840,262 |
| 2023-09-20 | $8.64 | $8.68 | $8.27 | $8.33 | $8.33 | 2,300,648 |
| 2023-09-19 | $8.86 | $9.02 | $8.56 | $8.59 | $8.59 | 3,957,473 |
| 2023-09-18 | $9.16 | $9.19 | $8.69 | $8.85 | $8.85 | 2,553,041 |
| 2023-09-15 | $9.38 | $9.46 | $9.14 | $9.14 | $9.14 | 3,749,135 |
| 2023-09-14 | $9.57 | $9.74 | $9.49 | $9.50 | $9.50 | 1,678,814 |
| 2023-09-13 | $9.59 | $9.71 | $9.29 | $9.42 | $9.42 | 2,867,255 |
| 2023-09-12 | $9.49 | $9.70 | $9.39 | $9.51 | $9.51 | 1,383,397 |
| 2023-09-11 | $9.41 | $9.57 | $9.23 | $9.49 | $9.49 | 2,741,168 |
| 2023-09-08 | $9.34 | $9.34 | $9.08 | $9.30 | $9.30 | 2,169,569 |
| 2023-09-07 | $9.41 | $9.62 | $9.33 | $9.39 | $9.39 | 1,746,367 |
| 2023-09-06 | $10.14 | $10.17 | $9.51 | $9.52 | $9.52 | 2,118,386 |
| 2023-09-05 | $10.26 | $10.28 | $9.90 | $10.13 | $10.13 | 2,294,846 |
| 2023-09-01 | $10.30 | $10.44 | $10.23 | $10.44 | $10.44 | 765,048 |
| 2023-08-31 | $10.27 | $10.38 | $10.13 | $10.16 | $10.16 | 939,533 |
| 2023-08-30 | $10.44 | $10.48 | $10.18 | $10.31 | $10.31 | 1,197,182 |
| 2023-08-29 | $10.17 | $10.60 | $10.13 | $10.50 | $10.50 | 1,744,588 |
| 2023-08-28 | $9.77 | $10.26 | $9.75 | $10.17 | $10.17 | 2,027,340 |
| 2023-08-25 | $9.66 | $9.85 | $9.53 | $9.75 | $9.75 | 1,925,980 |
| 2023-08-24 | $9.47 | $9.64 | $9.46 | $9.58 | $9.58 | 1,733,366 |
| 2023-08-23 | $9.69 | $9.77 | $9.53 | $9.58 | $9.58 | 1,448,188 |
| 2023-08-22 | $10.00 | $10.09 | $9.69 | $9.76 | $9.76 | 1,359,753 |
| 2023-08-21 | $10.28 | $10.35 | $9.95 | $10.07 | $10.07 | 1,288,264 |
| 2023-08-18 | $10.11 | $10.49 | $10.11 | $10.38 | $10.38 | 1,247,177 |
| 2023-08-17 | $9.91 | $10.22 | $9.84 | $10.16 | $10.16 | 1,713,073 |
| 2023-08-16 | $10.60 | $10.68 | $9.91 | $9.92 | $9.92 | 1,863,604 |
| 2023-08-15 | $10.83 | $10.95 | $10.70 | $10.73 | $10.73 | 1,207,776 |
| 2023-08-14 | $10.96 | $11.03 | $10.83 | $10.96 | $10.96 | 1,430,503 |
| 2023-08-11 | $10.84 | $11.31 | $10.84 | $11.07 | $11.07 | 1,297,739 |
| 2023-08-10 | $11.32 | $11.42 | $10.94 | $10.96 | $10.96 | 1,761,008 |
| 2023-08-09 | $11.70 | $11.70 | $11.24 | $11.28 | $11.28 | 1,713,463 |
| 2023-08-08 | $12.02 | $12.11 | $11.17 | $11.66 | $11.66 | 2,222,739 |
| 2023-08-07 | $11.41 | $12.20 | $11.37 | $12.18 | $12.18 | 2,035,997 |
| 2023-08-04 | $11.90 | $11.90 | $11.37 | $11.37 | $11.37 | 1,903,529 |
| 2023-08-03 | $11.83 | $12.28 | $11.41 | $11.74 | $11.74 | 2,928,648 |
| 2023-08-02 | $11.86 | $12.00 | $11.68 | $11.85 | $11.85 | 1,738,939 |
| 2023-08-01 | $11.83 | $12.07 | $11.66 | $12.00 | $12.00 | 1,792,685 |
| 2023-07-31 | $12.15 | $12.23 | $11.93 | $11.97 | $11.97 | 1,630,709 |
| 2023-07-28 | $12.26 | $12.41 | $12.06 | $12.09 | $12.09 | 1,397,988 |
| 2023-07-27 | $12.41 | $12.56 | $12.06 | $12.22 | $12.22 | 1,510,911 |
| 2023-07-26 | $12.36 | $12.61 | $12.11 | $12.40 | $12.40 | 1,769,244 |
| 2023-07-25 | $11.92 | $12.48 | $11.89 | $12.39 | $12.39 | 1,338,071 |
| 2023-07-24 | $12.37 | $12.50 | $11.95 | $11.99 | $11.99 | 1,821,169 |
| 2023-07-21 | $12.39 | $12.44 | $12.18 | $12.22 | $12.22 | 1,117,805 |
| 2023-07-20 | $12.29 | $12.39 | $12.06 | $12.34 | $12.34 | 1,297,991 |
| 2023-07-19 | $12.31 | $12.41 | $12.12 | $12.19 | $12.19 | 1,418,979 |
| 2023-07-18 | $12.07 | $12.44 | $12.03 | $12.31 | $12.31 | 1,889,259 |
| 2023-07-17 | $11.88 | $12.28 | $11.87 | $12.11 | $12.11 | 1,196,148 |
| 2023-07-14 | $11.83 | $11.94 | $11.66 | $11.93 | $11.93 | 1,207,529 |
| 2023-07-13 | $11.89 | $11.90 | $11.74 | $11.81 | $11.81 | 1,101,667 |
| 2023-07-12 | $12.24 | $12.33 | $11.91 | $11.91 | $11.91 | 1,643,435 |
| 2023-07-11 | $12.06 | $12.21 | $11.96 | $12.00 | $12.00 | 1,566,160 |
| 2023-07-10 | $12.07 | $12.37 | $11.96 | $12.04 | $12.04 | 1,965,381 |
| 2023-07-07 | $12.25 | $12.43 | $12.09 | $12.11 | $12.11 | 1,187,679 |
| 2023-07-06 | $12.20 | $12.30 | $12.01 | $12.26 | $12.26 | 958,600 |
| 2023-07-05 | $12.41 | $12.44 | $12.17 | $12.31 | $12.31 | 1,195,893 |
| 2023-07-03 | $12.33 | $12.57 | $12.33 | $12.53 | $12.53 | 608,025 |
| 2023-06-30 | $12.31 | $12.43 | $12.07 | $12.35 | $12.35 | 1,258,865 |
| 2023-06-29 | $11.99 | $12.35 | $11.96 | $12.26 | $12.26 | 1,675,857 |
| 2023-06-28 | $12.25 | $12.25 | $11.88 | $12.01 | $12.01 | 1,353,385 |
| 2023-06-27 | $12.04 | $12.42 | $11.87 | $12.28 | $12.28 | 1,257,843 |
| 2023-06-26 | $11.83 | $12.15 | $11.74 | $11.97 | $11.97 | 2,189,326 |
| 2023-06-23 | $12.02 | $12.26 | $11.90 | $11.92 | $11.92 | 2,892,109 |
| 2023-06-22 | $12.33 | $12.33 | $12.06 | $12.15 | $12.15 | 1,353,371 |
| 2023-06-21 | $12.47 | $12.50 | $12.29 | $12.36 | $12.36 | 1,084,194 |
| 2023-06-20 | $12.29 | $12.60 | $12.22 | $12.55 | $12.55 | 1,903,968 |
| 2023-06-16 | $12.37 | $12.48 | $12.04 | $12.38 | $12.38 | 3,414,160 |
| 2023-06-15 | $12.01 | $12.33 | $11.95 | $12.29 | $12.29 | 1,359,195 |
| 2023-06-14 | $12.36 | $12.48 | $11.98 | $12.09 | $12.09 | 1,804,831 |
| 2023-06-13 | $12.29 | $12.42 | $12.14 | $12.38 | $12.38 | 1,695,827 |
| 2023-06-12 | $12.05 | $12.26 | $11.83 | $12.22 | $12.22 | 1,630,989 |
| 2023-06-09 | $12.11 | $12.21 | $11.94 | $12.03 | $12.03 | 1,281,203 |
| 2023-06-08 | $12.38 | $12.41 | $11.96 | $12.05 | $12.05 | 2,637,351 |
| 2023-06-07 | $11.94 | $12.55 | $11.90 | $12.48 | $12.48 | 2,847,266 |
| 2023-06-06 | $11.41 | $11.95 | $11.41 | $11.81 | $11.81 | 1,613,302 |
| 2023-06-05 | $11.75 | $11.87 | $11.43 | $11.47 | $11.47 | 2,078,155 |
| 2023-06-02 | $11.54 | $11.99 | $11.53 | $11.93 | $11.93 | 1,393,386 |
| 2023-06-01 | $11.20 | $11.42 | $10.93 | $11.31 | $11.31 | 1,767,005 |
| 2023-05-31 | $11.28 | $11.41 | $11.15 | $11.26 | $11.26 | 1,834,166 |
| 2023-05-30 | $11.60 | $11.60 | $11.04 | $11.31 | $11.31 | 1,644,288 |
| 2023-05-26 | $11.50 | $11.59 | $11.37 | $11.51 | $11.51 | 1,024,212 |
| 2023-05-25 | $11.39 | $11.59 | $11.31 | $11.55 | $11.55 | 1,227,569 |
| 2023-05-24 | $11.65 | $11.76 | $11.38 | $11.55 | $11.55 | 1,355,392 |
| 2023-05-23 | $11.04 | $11.59 | $11.04 | $11.51 | $11.51 | 1,373,774 |
| 2023-05-22 | $11.07 | $11.16 | $10.82 | $11.06 | $11.06 | 989,900 |
| 2023-05-19 | $11.54 | $11.54 | $11.03 | $11.05 | $11.05 | 917,003 |
| 2023-05-18 | $11.53 | $11.63 | $11.27 | $11.50 | $11.50 | 1,311,053 |
| 2023-05-17 | $11.12 | $11.56 | $11.03 | $11.53 | $11.53 | 1,253,375 |
| 2023-05-16 | $11.27 | $11.39 | $10.80 | $11.06 | $11.06 | 1,657,004 |
| 2023-05-15 | $11.44 | $11.45 | $11.22 | $11.40 | $11.40 | 1,058,661 |
| 2023-05-12 | $11.13 | $11.37 | $11.08 | $11.34 | $11.34 | 1,288,639 |
| 2023-05-11 | $10.93 | $11.27 | $10.83 | $11.12 | $11.12 | 1,450,547 |
| 2023-05-10 | $11.42 | $11.45 | $10.81 | $11.00 | $11.00 | 1,506,051 |
| 2023-05-09 | $11.10 | $11.32 | $10.93 | $11.27 | $11.27 | 1,690,914 |
| 2023-05-08 | $11.69 | $11.69 | $11.02 | $11.26 | $11.26 | 1,919,045 |
| 2023-05-05 | $12.12 | $12.14 | $11.32 | $11.67 | $11.67 | 2,412,500 |
| 2023-05-04 | $14.23 | $14.23 | $11.97 | $12.05 | $12.05 | 2,855,813 |
| 2023-05-03 | $13.63 | $14.15 | $13.61 | $13.86 | $13.86 | 1,888,143 |
| 2023-05-02 | $13.99 | $13.99 | $13.44 | $13.96 | $13.96 | 1,457,016 |
| 2023-05-01 | $14.24 | $14.38 | $13.98 | $14.06 | $14.06 | 1,176,128 |
| 2023-04-28 | $14.15 | $14.42 | $14.03 | $14.23 | $14.23 | 1,052,466 |
| 2023-04-27 | $14.20 | $14.34 | $13.98 | $14.26 | $14.26 | 1,191,799 |
| 2023-04-26 | $14.22 | $14.36 | $14.08 | $14.18 | $14.18 | 1,167,107 |
| 2023-04-25 | $14.46 | $14.61 | $14.07 | $14.20 | $14.20 | 1,177,420 |
| 2023-04-24 | $14.23 | $14.64 | $14.23 | $14.59 | $14.59 | 1,031,397 |
| 2023-04-21 | $14.27 | $14.36 | $14.10 | $14.26 | $14.26 | 809,981 |
| 2023-04-20 | $14.22 | $14.43 | $14.09 | $14.24 | $14.24 | 1,178,565 |
| 2023-04-19 | $13.99 | $14.34 | $13.80 | $14.26 | $14.26 | 1,149,158 |
| 2023-04-18 | $13.87 | $14.07 | $13.71 | $14.06 | $14.06 | 1,616,611 |
| 2023-04-17 | $14.05 | $14.11 | $13.70 | $13.78 | $13.78 | 2,233,079 |
| 2023-04-14 | $14.09 | $14.39 | $13.82 | $14.00 | $14.00 | 862,878 |
| 2023-04-13 | $13.99 | $14.17 | $13.96 | $14.00 | $14.00 | 1,179,549 |
| 2023-04-12 | $14.77 | $14.85 | $13.97 | $13.99 | $13.99 | 1,266,114 |
| 2023-04-11 | $14.94 | $15.02 | $14.60 | $14.68 | $14.68 | 1,025,014 |
| 2023-04-10 | $14.58 | $14.94 | $14.54 | $14.84 | $14.84 | 1,167,875 |
| 2023-04-06 | $14.68 | $14.76 | $14.52 | $14.67 | $14.67 | 667,991 |
| 2023-04-05 | $15.14 | $15.17 | $14.62 | $14.74 | $14.74 | 952,501 |
| 2023-04-04 | $15.86 | $15.87 | $15.20 | $15.28 | $15.28 | 1,130,756 |
| 2023-04-03 | $15.51 | $15.93 | $15.43 | $15.88 | $15.88 | 1,724,452 |
| 2023-03-31 | $15.38 | $15.61 | $15.34 | $15.58 | $15.58 | 1,071,449 |
| 2023-03-30 | $15.29 | $15.45 | $15.16 | $15.28 | $15.28 | 754,926 |
| 2023-03-29 | $15.49 | $15.49 | $15.16 | $15.18 | $15.18 | 885,623 |
| 2023-03-28 | $15.04 | $15.53 | $14.98 | $15.34 | $15.34 | 1,095,868 |
| 2023-03-27 | $15.31 | $15.31 | $14.94 | $15.00 | $15.00 | 1,264,158 |
| 2023-03-24 | $14.91 | $15.10 | $14.79 | $15.05 | $15.05 | 1,238,383 |
| 2023-03-23 | $15.13 | $15.34 | $14.75 | $15.03 | $15.03 | 1,238,396 |
| 2023-03-22 | $15.29 | $15.53 | $15.00 | $15.00 | $15.00 | 1,088,965 |
| 2023-03-21 | $15.33 | $15.54 | $15.06 | $15.22 | $15.22 | 1,402,891 |
| 2023-03-20 | $14.51 | $15.18 | $14.44 | $14.99 | $14.99 | 1,921,678 |
| 2023-03-17 | $14.71 | $14.72 | $14.25 | $14.35 | $14.35 | 2,923,317 |
| 2023-03-16 | $14.86 | $15.05 | $14.45 | $14.86 | $14.86 | 1,193,098 |
| 2023-03-15 | $14.47 | $14.99 | $14.43 | $14.98 | $14.98 | 1,533,242 |
| 2023-03-14 | $15.19 | $15.35 | $14.82 | $14.92 | $14.92 | 1,926,720 |
| 2023-03-13 | $14.96 | $15.06 | $14.64 | $14.67 | $14.67 | 1,394,119 |
| 2023-03-10 | $15.42 | $15.66 | $15.15 | $15.38 | $15.38 | 1,827,842 |
| 2023-03-09 | $15.80 | $15.94 | $15.50 | $15.54 | $15.54 | 1,520,960 |
| 2023-03-08 | $15.88 | $15.93 | $15.51 | $15.85 | $15.85 | 1,279,861 |
| 2023-03-07 | $15.26 | $15.95 | $15.23 | $15.89 | $15.89 | 1,475,810 |
| 2023-03-06 | $16.04 | $16.15 | $15.10 | $15.21 | $15.21 | 1,781,442 |
| 2023-03-03 | $16.12 | $16.19 | $15.96 | $16.08 | $16.08 | 955,749 |
| 2023-03-02 | $15.88 | $16.10 | $15.76 | $15.96 | $15.96 | 954,721 |
| 2023-03-01 | $15.96 | $16.07 | $15.64 | $15.97 | $15.97 | 1,038,544 |
| 2023-02-28 | $16.27 | $16.40 | $16.09 | $16.09 | $16.09 | 1,288,449 |
| 2023-02-27 | $16.39 | $16.39 | $16.16 | $16.33 | $16.33 | 986,607 |
| 2023-02-24 | $16.08 | $16.27 | $15.99 | $16.19 | $16.19 | 880,783 |
| 2023-02-23 | $16.26 | $16.47 | $16.06 | $16.40 | $16.40 | 916,466 |
| 2023-02-22 | $16.08 | $16.59 | $16.02 | $16.30 | $16.30 | 1,239,100 |
| 2023-02-21 | $16.59 | $16.87 | $16.01 | $16.04 | $16.04 | 1,585,602 |
| 2023-02-17 | $17.28 | $17.28 | $17.00 | $17.12 | $17.12 | 1,014,698 |
| 2023-02-16 | $17.25 | $17.56 | $17.08 | $17.23 | $17.23 | 1,075,099 |
| 2023-02-15 | $17.00 | $17.48 | $16.91 | $17.42 | $17.42 | 1,163,412 |
| 2023-02-14 | $16.59 | $17.20 | $16.47 | $17.15 | $17.15 | 1,070,204 |
| 2023-02-13 | $16.28 | $16.73 | $16.03 | $16.71 | $16.71 | 847,011 |
| 2023-02-10 | $16.44 | $16.54 | $16.28 | $16.30 | $16.30 | 1,447,291 |
| 2023-02-09 | $17.15 | $17.22 | $16.52 | $16.60 | $16.60 | 1,276,620 |
| 2023-02-08 | $17.26 | $17.26 | $16.67 | $16.95 | $16.95 | 1,618,214 |
| 2023-02-07 | $17.35 | $17.56 | $17.11 | $17.53 | $17.53 | 1,085,040 |
| 2023-02-06 | $17.37 | $17.42 | $17.07 | $17.34 | $17.34 | 1,366,395 |
| 2023-02-03 | $17.95 | $17.97 | $17.59 | $17.63 | $17.63 | 2,330,067 |
| 2023-02-02 | $16.45 | $18.42 | $16.45 | $17.97 | $17.97 | 3,200,698 |
| 2023-02-01 | $15.56 | $16.38 | $15.46 | $16.16 | $16.16 | 1,892,043 |
| 2023-01-31 | $15.16 | $15.59 | $15.11 | $15.58 | $15.58 | 1,763,091 |
| 2023-01-30 | $15.15 | $15.25 | $14.96 | $15.16 | $15.16 | 676,598 |
| 2023-01-27 | $14.89 | $15.41 | $14.88 | $15.30 | $15.30 | 1,086,288 |
| 2023-01-26 | $14.96 | $15.20 | $14.74 | $14.93 | $14.93 | 1,041,678 |
| 2023-01-25 | $14.91 | $15.04 | $14.71 | $14.92 | $14.92 | 1,237,324 |
| 2023-01-24 | $14.89 | $15.33 | $14.89 | $15.03 | $15.03 | 1,065,004 |
| 2023-01-23 | $14.84 | $15.22 | $14.80 | $15.13 | $15.13 | 1,107,423 |
| 2023-01-20 | $14.53 | $14.70 | $14.40 | $14.69 | $14.69 | 852,658 |
| 2023-01-19 | $14.55 | $14.81 | $14.37 | $14.45 | $14.45 | 2,053,419 |
| 2023-01-18 | $14.77 | $15.09 | $14.64 | $14.65 | $14.65 | 1,471,063 |
| 2023-01-17 | $14.70 | $14.71 | $14.49 | $14.71 | $14.71 | 925,933 |
| 2023-01-13 | $14.60 | $14.88 | $14.46 | $14.73 | $14.73 | 828,694 |
| 2023-01-12 | $14.81 | $14.93 | $14.61 | $14.72 | $14.72 | 943,249 |
| 2023-01-11 | $14.62 | $14.78 | $14.56 | $14.66 | $14.66 | 841,466 |
| 2023-01-10 | $14.26 | $14.74 | $14.26 | $14.59 | $14.59 | 1,235,442 |
| 2023-01-09 | $14.56 | $14.65 | $14.20 | $14.24 | $14.24 | 1,775,783 |
| 2023-01-06 | $14.08 | $14.77 | $13.99 | $14.62 | $14.62 | 1,372,522 |
| 2023-01-05 | $14.00 | $14.08 | $13.71 | $13.94 | $13.94 | 1,419,768 |
| 2023-01-04 | $12.95 | $14.26 | $12.95 | $14.17 | $14.17 | 2,093,789 |
| 2023-01-03 | $12.62 | $13.01 | $12.55 | $12.81 | $12.81 | 1,434,719 |
| 2022-12-30 | $12.35 | $12.60 | $12.35 | $12.52 | $12.52 | 894,412 |
| 2022-12-29 | $12.30 | $12.62 | $12.30 | $12.50 | $12.50 | 1,149,523 |
| 2022-12-28 | $12.50 | $12.60 | $12.11 | $12.14 | $12.14 | 1,047,194 |
| 2022-12-27 | $12.48 | $12.56 | $12.33 | $12.50 | $12.50 | 938,341 |
| 2022-12-23 | $12.07 | $12.51 | $12.04 | $12.48 | $12.48 | 738,866 |
| 2022-12-22 | $12.01 | $12.17 | $11.85 | $12.14 | $12.14 | 916,578 |
| 2022-12-21 | $11.83 | $12.29 | $11.82 | $12.18 | $12.18 | 1,233,394 |
| 2022-12-20 | $12.07 | $12.11 | $11.67 | $11.70 | $11.70 | 1,925,667 |
| 2022-12-19 | $12.75 | $12.88 | $11.98 | $12.07 | $12.07 | 2,241,220 |
| 2022-12-16 | $12.70 | $13.03 | $12.65 | $12.85 | $12.85 | 5,135,421 |
| 2022-12-15 | $12.33 | $12.81 | $12.28 | $12.73 | $12.73 | 2,445,307 |
| 2022-12-14 | $12.11 | $12.29 | $11.91 | $12.22 | $12.22 | 1,638,621 |
| 2022-12-13 | $11.92 | $12.13 | $11.50 | $12.08 | $12.08 | 2,700,031 |
| 2022-12-12 | $11.34 | $11.52 | $11.22 | $11.52 | $11.52 | 1,684,705 |
| 2022-12-09 | $10.99 | $11.43 | $10.95 | $11.34 | $11.34 | 1,286,936 |
| 2022-12-08 | $11.27 | $11.41 | $11.06 | $11.10 | $11.10 | 1,146,950 |
| 2022-12-07 | $11.21 | $11.35 | $11.01 | $11.21 | $11.21 | 1,216,794 |
| 2022-12-06 | $11.41 | $11.52 | $11.20 | $11.29 | $11.29 | 1,600,213 |
| 2022-12-05 | $11.31 | $11.51 | $11.19 | $11.32 | $11.32 | 1,274,781 |
| 2022-12-02 | $11.24 | $11.47 | $11.24 | $11.36 | $11.36 | 1,286,417 |
| 2022-12-01 | $11.84 | $12.00 | $11.30 | $11.33 | $11.33 | 1,231,381 |
| 2022-11-30 | $11.57 | $11.77 | $11.39 | $11.76 | $11.76 | 1,626,941 |
| 2022-11-29 | $11.88 | $12.00 | $11.47 | $11.52 | $11.52 | 1,538,617 |
| 2022-11-28 | $11.50 | $11.98 | $11.30 | $11.92 | $11.92 | 3,313,556 |
| 2022-11-25 | $11.58 | $11.88 | $11.58 | $11.64 | $11.64 | 685,670 |
| 2022-11-23 | $11.86 | $11.88 | $11.54 | $11.58 | $11.58 | 1,455,216 |
| 2022-11-22 | $11.90 | $12.18 | $11.77 | $11.93 | $11.93 | 1,906,423 |
| 2022-11-21 | $12.23 | $12.31 | $11.71 | $11.81 | $11.81 | 1,884,715 |
| 2022-11-18 | $12.65 | $12.73 | $12.10 | $12.29 | $12.29 | 2,812,826 |
| 2022-11-17 | $11.69 | $11.95 | $11.55 | $11.89 | $11.89 | 2,162,458 |
| 2022-11-16 | $12.18 | $12.32 | $11.75 | $11.76 | $11.76 | 1,751,201 |
| 2022-11-15 | $13.00 | $13.17 | $12.36 | $12.53 | $12.53 | 1,747,042 |
| 2022-11-14 | $13.06 | $13.26 | $12.48 | $12.62 | $12.62 | 1,678,167 |
| 2022-11-11 | $12.91 | $13.49 | $12.84 | $13.34 | $13.34 | 2,691,329 |
| 2022-11-10 | $13.14 | $14.17 | $12.45 | $12.86 | $12.86 | 3,400,126 |
| 2022-11-09 | $12.72 | $12.96 | $12.26 | $12.31 | $12.31 | 2,467,503 |
| 2022-11-08 | $12.90 | $13.05 | $12.59 | $12.87 | $12.87 | 1,682,988 |
| 2022-11-07 | $12.63 | $12.70 | $12.32 | $12.69 | $12.69 | 1,298,672 |
| 2022-11-04 | $12.48 | $12.57 | $12.18 | $12.41 | $12.41 | 1,032,799 |
| 2022-11-03 | $11.88 | $12.27 | $11.66 | $12.20 | $12.20 | 1,187,441 |
| 2022-11-02 | $12.76 | $12.89 | $12.04 | $12.04 | $12.04 | 1,503,608 |
| 2022-11-01 | $12.89 | $13.05 | $12.73 | $12.91 | $12.91 | 1,681,459 |
| 2022-10-31 | $12.74 | $12.82 | $12.59 | $12.71 | $12.71 | 1,133,152 |
| 2022-10-28 | $12.72 | $12.86 | $12.51 | $12.74 | $12.74 | 1,414,795 |
| 2022-10-27 | $12.92 | $13.05 | $12.60 | $12.66 | $12.66 | 1,082,008 |
| 2022-10-26 | $12.70 | $12.89 | $12.50 | $12.79 | $12.79 | 1,616,511 |
| 2022-10-25 | $12.07 | $12.80 | $12.00 | $12.62 | $12.62 | 1,314,415 |
| 2022-10-24 | $12.23 | $12.29 | $11.87 | $12.06 | $12.06 | 1,775,128 |
| 2022-10-21 | $12.32 | $12.49 | $12.11 | $12.26 | $12.26 | 1,808,555 |
| 2022-10-20 | $12.60 | $13.04 | $12.29 | $12.29 | $12.29 | 1,143,615 |
| 2022-10-19 | $12.68 | $12.94 | $12.20 | $12.56 | $12.56 | 1,996,440 |
| 2022-10-18 | $13.21 | $13.48 | $13.04 | $13.18 | $13.18 | 1,052,678 |
| 2022-10-17 | $12.85 | $12.98 | $12.78 | $12.89 | $12.89 | 2,186,525 |
| 2022-10-14 | $12.82 | $12.95 | $12.44 | $12.50 | $12.50 | 1,135,853 |
| 2022-10-13 | $11.79 | $12.97 | $11.68 | $12.66 | $12.66 | 1,754,564 |
| 2022-10-12 | $12.53 | $12.70 | $11.96 | $12.11 | $12.11 | 4,644,710 |
| 2022-10-11 | $12.38 | $12.91 | $12.26 | $12.47 | $12.47 | 1,245,643 |
| 2022-10-10 | $12.61 | $12.61 | $12.23 | $12.39 | $12.39 | 826,464 |
| 2022-10-07 | $12.76 | $12.83 | $12.36 | $12.52 | $12.52 | 1,174,606 |
| 2022-10-06 | $13.29 | $13.46 | $12.95 | $12.96 | $12.96 | 1,001,050 |
| 2022-10-05 | $13.24 | $13.48 | $13.04 | $13.39 | $13.39 | 1,399,623 |
| 2022-10-04 | $13.14 | $13.56 | $13.14 | $13.54 | $13.54 | 1,112,049 |
| 2022-10-03 | $12.73 | $12.95 | $12.49 | $12.85 | $12.85 | 1,072,512 |
| 2022-09-30 | $12.92 | $13.00 | $12.39 | $12.60 | $12.60 | 1,103,892 |
| 2022-09-29 | $13.12 | $13.14 | $12.82 | $13.07 | $13.07 | 1,960,750 |
| 2022-09-28 | $12.98 | $13.37 | $12.91 | $13.30 | $13.30 | 1,342,581 |
| 2022-09-27 | $13.15 | $13.33 | $12.77 | $12.91 | $12.91 | 750,630 |
| 2022-09-26 | $13.35 | $13.70 | $13.01 | $13.02 | $13.02 | 1,018,088 |
| 2022-09-23 | $13.18 | $13.43 | $13.11 | $13.37 | $13.37 | 1,112,332 |
| 2022-09-22 | $13.71 | $13.76 | $13.41 | $13.42 | $13.42 | 741,085 |
| 2022-09-21 | $14.18 | $14.30 | $13.74 | $13.75 | $13.75 | 1,101,415 |
| 2022-09-20 | $14.06 | $14.16 | $13.83 | $14.01 | $14.01 | 923,552 |
| 2022-09-19 | $13.93 | $14.25 | $13.93 | $14.22 | $14.22 | 946,118 |
| 2022-09-16 | $13.79 | $14.08 | $13.68 | $14.06 | $14.06 | 1,777,655 |
| 2022-09-15 | $13.63 | $14.06 | $13.63 | $13.93 | $13.93 | 1,144,506 |
| 2022-09-14 | $13.70 | $13.83 | $13.44 | $13.70 | $13.70 | 915,647 |
| 2022-09-13 | $14.25 | $14.37 | $13.75 | $13.76 | $13.76 | 1,356,278 |
| 2022-09-12 | $14.93 | $15.13 | $14.69 | $14.73 | $14.73 | 2,318,385 |
| 2022-09-09 | $14.64 | $14.91 | $14.52 | $14.75 | $14.75 | 2,094,774 |
| 2022-09-08 | $14.70 | $14.78 | $14.33 | $14.62 | $14.62 | 1,069,645 |
| 2022-09-07 | $14.63 | $14.92 | $14.52 | $14.81 | $14.81 | 2,000,112 |
| 2022-09-06 | $14.72 | $14.86 | $14.27 | $14.58 | $14.58 | 1,365,884 |
| 2022-09-02 | $14.99 | $15.03 | $14.49 | $14.65 | $14.65 | 1,148,073 |
| 2022-09-01 | $14.80 | $14.99 | $14.65 | $14.80 | $14.80 | 1,991,314 |
| 2022-08-31 | $14.92 | $14.97 | $14.56 | $14.88 | $14.88 | 1,267,174 |
| 2022-08-30 | $14.84 | $14.85 | $14.58 | $14.79 | $14.79 | 710,457 |
| 2022-08-29 | $14.52 | $14.85 | $14.39 | $14.67 | $14.67 | 970,604 |
| 2022-08-26 | $15.17 | $15.27 | $14.64 | $14.69 | $14.69 | 756,503 |
| 2022-08-25 | $14.61 | $15.24 | $14.41 | $15.06 | $15.06 | 949,210 |
| 2022-08-24 | $14.71 | $14.85 | $14.50 | $14.61 | $14.61 | 1,570,255 |
| 2022-08-23 | $14.85 | $15.16 | $14.78 | $14.84 | $14.84 | 1,080,118 |
| 2022-08-22 | $15.25 | $15.31 | $14.69 | $14.74 | $14.74 | 1,291,429 |
| 2022-08-19 | $15.94 | $15.97 | $15.40 | $15.52 | $15.52 | 1,263,172 |
| 2022-08-18 | $15.55 | $16.06 | $15.43 | $15.96 | $15.96 | 1,622,477 |
| 2022-08-17 | $15.50 | $15.86 | $15.30 | $15.65 | $15.65 | 1,299,855 |
| 2022-08-16 | $15.44 | $16.17 | $15.44 | $15.67 | $15.67 | 1,472,528 |
| 2022-08-15 | $15.09 | $15.52 | $15.02 | $15.38 | $15.38 | 1,257,320 |
| 2022-08-12 | $14.60 | $15.21 | $14.52 | $15.19 | $15.19 | 1,158,433 |
| 2022-08-11 | $14.77 | $15.59 | $14.72 | $15.21 | $15.21 | 1,870,289 |
| 2022-08-10 | $14.31 | $14.64 | $14.26 | $14.52 | $14.52 | 1,408,627 |
| 2022-08-09 | $14.19 | $14.19 | $13.61 | $13.95 | $13.95 | 1,304,073 |
| 2022-08-08 | $13.74 | $14.67 | $13.74 | $14.36 | $14.36 | 1,472,245 |
| 2022-08-05 | $13.35 | $13.76 | $13.23 | $13.74 | $13.74 | 1,195,757 |
| 2022-08-04 | $13.75 | $14.30 | $13.39 | $13.60 | $13.60 | 1,609,670 |
| 2022-08-03 | $13.73 | $13.99 | $13.46 | $13.85 | $13.85 | 1,418,501 |
| 2022-08-02 | $13.64 | $13.81 | $13.36 | $13.72 | $13.72 | 1,172,055 |
| 2022-08-01 | $12.77 | $13.70 | $12.67 | $13.63 | $13.63 | 1,514,566 |
| 2022-07-29 | $13.24 | $13.40 | $12.75 | $12.78 | $12.78 | 1,212,088 |
| 2022-07-28 | $13.22 | $13.38 | $13.00 | $13.25 | $13.25 | 948,555 |
| 2022-07-27 | $13.24 | $13.35 | $12.91 | $13.24 | $13.24 | 943,941 |
| 2022-07-26 | $13.43 | $13.51 | $13.02 | $13.15 | $13.15 | 1,262,473 |
| 2022-07-25 | $13.77 | $13.83 | $13.47 | $13.69 | $13.69 | 872,523 |
| 2022-07-22 | $13.60 | $14.00 | $13.46 | $13.64 | $13.64 | 898,480 |
| 2022-07-21 | $13.50 | $13.67 | $13.21 | $13.63 | $13.63 | 726,343 |
| 2022-07-20 | $13.14 | $13.57 | $13.14 | $13.52 | $13.52 | 1,188,065 |
| 2022-07-19 | $12.87 | $13.29 | $12.87 | $13.21 | $13.21 | 1,693,938 |
| 2022-07-18 | $12.68 | $13.01 | $12.66 | $12.74 | $12.74 | 1,768,280 |
| 2022-07-15 | $12.36 | $12.43 | $12.19 | $12.43 | $12.43 | 1,239,602 |
| 2022-07-14 | $12.17 | $12.28 | $11.92 | $12.06 | $12.06 | 860,584 |
| 2022-07-13 | $12.17 | $12.41 | $12.06 | $12.39 | $12.39 | 984,445 |
| 2022-07-12 | $12.32 | $12.70 | $12.22 | $12.27 | $12.27 | 1,210,705 |
| 2022-07-11 | $12.74 | $12.88 | $12.32 | $12.37 | $12.37 | 994,936 |
| 2022-07-08 | $13.02 | $13.14 | $12.79 | $12.81 | $12.81 | 695,279 |
| 2022-07-07 | $12.94 | $13.18 | $12.85 | $13.06 | $13.06 | 1,043,856 |
| 2022-07-06 | $13.14 | $13.29 | $12.48 | $12.77 | $12.77 | 1,417,129 |
| 2022-07-05 | $11.92 | $13.18 | $11.85 | $13.17 | $13.17 | 1,635,337 |
| 2022-07-01 | $11.94 | $12.16 | $11.73 | $12.13 | $12.13 | 1,131,159 |
| 2022-06-30 | $11.64 | $11.93 | $11.28 | $11.92 | $11.92 | 1,618,404 |
| 2022-06-29 | $11.56 | $11.79 | $11.45 | $11.77 | $11.77 | 1,229,964 |
| 2022-06-28 | $12.77 | $13.01 | $12.19 | $12.19 | $12.19 | 951,185 |
| 2022-06-27 | $12.88 | $12.89 | $12.54 | $12.69 | $12.69 | 970,119 |
| 2022-06-24 | $12.33 | $12.97 | $12.15 | $12.73 | $12.73 | 2,260,534 |
| 2022-06-23 | $12.21 | $12.29 | $11.89 | $12.18 | $12.18 | 1,075,113 |
| 2022-06-22 | $12.02 | $12.28 | $11.85 | $12.13 | $12.13 | 910,268 |
| 2022-06-21 | $12.58 | $12.73 | $12.14 | $12.19 | $12.19 | 1,468,730 |
| 2022-06-17 | $11.78 | $12.44 | $11.58 | $12.24 | $12.24 | 3,470,095 |
| 2022-06-16 | $12.25 | $12.41 | $11.52 | $11.75 | $11.75 | 3,010,575 |
| 2022-06-15 | $13.57 | $13.72 | $13.28 | $13.46 | $13.46 | 1,069,349 |
| 2022-06-14 | $13.34 | $13.62 | $13.22 | $13.34 | $13.34 | 951,104 |
| 2022-06-13 | $13.29 | $13.46 | $13.05 | $13.31 | $13.31 | 1,115,553 |
| 2022-06-10 | $14.02 | $14.16 | $13.71 | $13.72 | $13.72 | 1,060,302 |
| 2022-06-09 | $14.39 | $14.50 | $14.27 | $14.40 | $14.40 | 956,070 |
| 2022-06-08 | $14.63 | $14.64 | $14.31 | $14.45 | $14.45 | 815,403 |
| 2022-06-07 | $14.04 | $14.64 | $13.96 | $14.62 | $14.62 | 1,805,231 |
| 2022-06-06 | $14.39 | $14.52 | $14.08 | $14.48 | $14.48 | 1,090,322 |
| 2022-06-03 | $14.70 | $15.03 | $14.40 | $14.48 | $14.48 | 946,373 |
| 2022-06-02 | $14.82 | $15.05 | $14.67 | $14.88 | $14.88 | 810,130 |
| 2022-06-01 | $15.27 | $15.42 | $14.73 | $14.74 | $14.74 | 1,588,249 |
| 2022-05-31 | $15.08 | $15.31 | $14.77 | $15.16 | $15.16 | 1,418,395 |
| 2022-05-27 | $15.07 | $15.37 | $15.02 | $15.30 | $15.30 | 1,242,127 |
| 2022-05-26 | $14.65 | $15.41 | $14.63 | $14.84 | $14.84 | 1,201,512 |
| 2022-05-25 | $13.04 | $14.64 | $13.04 | $14.46 | $14.46 | 2,103,880 |
| 2022-05-24 | $13.12 | $13.24 | $12.78 | $13.18 | $13.18 | 1,015,655 |
| 2022-05-23 | $13.34 | $13.47 | $13.02 | $13.29 | $13.29 | 1,013,321 |
| 2022-05-20 | $13.74 | $13.74 | $12.71 | $13.22 | $13.22 | 1,502,260 |
| 2022-05-19 | $13.81 | $14.02 | $13.50 | $13.64 | $13.64 | 1,421,322 |
| 2022-05-18 | $14.42 | $14.52 | $13.79 | $14.00 | $14.00 | 2,181,718 |
| 2022-05-17 | $14.86 | $15.21 | $14.57 | $14.90 | $14.90 | 1,082,276 |
| 2022-05-16 | $15.07 | $15.28 | $14.61 | $14.64 | $14.64 | 1,711,446 |
| 2022-05-13 | $14.79 | $15.19 | $14.77 | $15.13 | $15.13 | 1,838,030 |
| 2022-05-12 | $14.11 | $14.94 | $14.08 | $14.77 | $14.77 | 1,325,645 |
| 2022-05-11 | $14.22 | $14.56 | $13.95 | $14.09 | $14.09 | 1,288,990 |
| 2022-05-10 | $14.92 | $14.99 | $13.97 | $14.21 | $14.21 | 1,452,775 |
| 2022-05-09 | $14.77 | $15.47 | $14.65 | $14.80 | $14.80 | 1,927,961 |
| 2022-05-06 | $14.73 | $15.42 | $14.28 | $15.05 | $15.05 | 2,549,750 |
| 2022-05-05 | $14.49 | $16.20 | $14.35 | $14.87 | $14.87 | 5,006,604 |
| 2022-05-04 | $16.69 | $16.74 | $15.26 | $15.95 | $15.95 | 2,502,161 |
| 2022-05-03 | $16.09 | $16.65 | $15.89 | $16.58 | $16.58 | 2,179,813 |
| 2022-05-02 | $15.16 | $16.09 | $15.00 | $16.09 | $16.09 | 1,378,348 |
| 2022-04-29 | $15.47 | $15.62 | $15.03 | $15.12 | $15.12 | 1,298,992 |
| 2022-04-28 | $15.54 | $15.78 | $15.11 | $15.65 | $15.65 | 821,679 |
| 2022-04-27 | $15.23 | $15.47 | $14.88 | $15.26 | $15.26 | 1,503,542 |
| 2022-04-26 | $15.68 | $15.68 | $15.24 | $15.27 | $15.27 | 1,333,327 |
| 2022-04-25 | $15.88 | $15.92 | $15.43 | $15.84 | $15.84 | 1,814,875 |
| 2022-04-22 | $16.25 | $16.28 | $15.79 | $15.94 | $15.94 | 1,939,674 |
| 2022-04-21 | $16.53 | $16.63 | $16.09 | $16.40 | $16.40 | 1,801,955 |
| 2022-04-20 | $16.27 | $16.50 | $15.99 | $16.26 | $16.26 | 1,083,022 |
| 2022-04-19 | $15.78 | $16.36 | $15.78 | $16.10 | $16.10 | 1,427,419 |
| 2022-04-18 | $15.82 | $16.10 | $15.75 | $15.82 | $15.82 | 1,686,972 |
| 2022-04-14 | $16.01 | $16.33 | $15.89 | $15.93 | $15.93 | 1,261,870 |
| 2022-04-13 | $15.91 | $16.17 | $15.78 | $16.01 | $16.01 | 674,933 |
| 2022-04-12 | $16.10 | $16.38 | $15.71 | $15.92 | $15.92 | 1,652,065 |
| 2022-04-11 | $15.43 | $16.39 | $15.43 | $15.84 | $15.84 | 2,906,093 |
| 2022-04-08 | $15.52 | $16.03 | $15.32 | $15.61 | $15.61 | 1,684,213 |
| 2022-04-07 | $15.35 | $15.67 | $14.93 | $15.55 | $15.55 | 1,654,510 |
| 2022-04-06 | $15.31 | $15.41 | $14.92 | $15.36 | $15.36 | 1,887,053 |
| 2022-04-05 | $15.88 | $16.02 | $15.51 | $15.57 | $15.57 | 1,118,172 |
| 2022-04-04 | $15.44 | $15.92 | $15.21 | $15.89 | $15.89 | 1,223,289 |
| 2022-04-01 | $15.81 | $16.03 | $15.22 | $15.48 | $15.48 | 1,274,799 |
| 2022-03-31 | $15.73 | $15.84 | $15.43 | $15.63 | $15.63 | 1,146,584 |
| 2022-03-30 | $16.56 | $16.56 | $15.74 | $15.83 | $15.83 | 842,250 |
| 2022-03-29 | $16.36 | $16.80 | $16.31 | $16.66 | $16.66 | 984,263 |
| 2022-03-28 | $15.46 | $15.99 | $15.17 | $15.97 | $15.97 | 1,147,965 |
| 2022-03-25 | $15.49 | $15.68 | $15.36 | $15.56 | $15.56 | 784,887 |
| 2022-03-24 | $15.84 | $15.87 | $15.50 | $15.51 | $15.51 | 936,086 |
| 2022-03-23 | $16.19 | $16.25 | $15.78 | $15.85 | $15.85 | 1,152,646 |
| 2022-03-22 | $16.55 | $16.83 | $16.15 | $16.33 | $16.33 | 1,280,673 |
| 2022-03-21 | $16.73 | $16.90 | $16.28 | $16.42 | $16.42 | 1,357,686 |
| 2022-03-18 | $17.04 | $17.14 | $16.55 | $16.71 | $16.71 | 3,575,714 |
| 2022-03-17 | $17.71 | $17.71 | $17.09 | $17.15 | $17.15 | 1,641,113 |
| 2022-03-16 | $17.24 | $17.70 | $17.03 | $17.66 | $17.66 | 1,310,691 |
| 2022-03-15 | $16.68 | $17.03 | $16.61 | $17.01 | $17.01 | 2,310,532 |
| 2022-03-14 | $16.79 | $17.10 | $16.58 | $16.67 | $16.67 | 1,063,537 |
| 2022-03-11 | $17.19 | $17.19 | $16.48 | $16.58 | $16.58 | 916,149 |
| 2022-03-10 | $16.87 | $17.17 | $16.60 | $17.01 | $17.01 | 793,555 |
| 2022-03-09 | $17.09 | $17.48 | $16.92 | $17.16 | $17.16 | 1,025,332 |
| 2022-03-08 | $16.10 | $17.35 | $15.96 | $16.65 | $16.65 | 1,805,332 |
| 2022-03-07 | $17.03 | $17.10 | $15.87 | $15.93 | $15.93 | 1,555,241 |
| 2022-03-04 | $17.40 | $17.56 | $16.54 | $16.92 | $16.92 | 1,777,286 |
| 2022-03-03 | $17.96 | $18.01 | $17.20 | $17.71 | $17.71 | 1,195,271 |
| 2022-03-02 | $16.85 | $18.11 | $16.72 | $18.00 | $18.00 | 2,057,387 |
| 2022-03-01 | $17.15 | $17.44 | $16.47 | $16.67 | $16.67 | 1,774,619 |
| 2022-02-28 | $16.94 | $17.38 | $16.94 | $17.28 | $17.28 | 1,683,382 |
| 2022-02-25 | $17.00 | $17.39 | $16.58 | $17.23 | $17.23 | 1,458,230 |
| 2022-02-24 | $16.30 | $17.42 | $16.30 | $17.24 | $17.24 | 1,918,244 |
| 2022-02-23 | $17.36 | $17.55 | $16.79 | $16.94 | $16.94 | 1,733,809 |
| 2022-02-22 | $17.91 | $18.40 | $17.19 | $17.23 | $17.23 | 1,887,476 |
| 2022-02-18 | $18.02 | $18.77 | $18.02 | $18.17 | $18.17 | 1,489,350 |
| 2022-02-17 | $18.46 | $18.80 | $18.10 | $18.16 | $18.16 | 1,030,128 |
| 2022-02-16 | $18.22 | $18.88 | $18.18 | $18.69 | $18.69 | 1,492,259 |
| 2022-02-15 | $17.65 | $18.31 | $17.55 | $18.18 | $18.18 | 1,662,266 |
| 2022-02-14 | $17.12 | $17.75 | $17.12 | $17.49 | $17.49 | 1,887,575 |
| 2022-02-11 | $17.21 | $17.58 | $17.02 | $17.09 | $17.09 | 1,401,736 |
| 2022-02-10 | $17.05 | $17.97 | $17.05 | $17.19 | $17.19 | 1,027,460 |
| 2022-02-09 | $17.27 | $17.81 | $17.27 | $17.60 | $17.60 | 1,156,665 |
| 2022-02-08 | $16.79 | $17.39 | $16.79 | $17.05 | $17.05 | 703,645 |
| 2022-02-07 | $16.55 | $17.05 | $16.50 | $16.95 | $16.95 | 1,256,733 |
| 2022-02-04 | $16.95 | $17.00 | $16.12 | $16.62 | $16.62 | 1,963,809 |
| 2022-02-03 | $17.60 | $17.89 | $17.07 | $17.16 | $17.16 | 1,723,998 |
| 2022-02-02 | $17.45 | $19.08 | $17.45 | $18.00 | $18.00 | 2,815,094 |
| 2022-02-01 | $17.15 | $17.54 | $16.85 | $17.40 | $17.40 | 1,753,882 |
| 2022-01-31 | $16.79 | $17.29 | $16.61 | $17.17 | $17.17 | 1,775,256 |
| 2022-01-28 | $17.58 | $17.61 | $16.53 | $17.05 | $17.05 | 1,606,132 |
| 2022-01-27 | $17.80 | $18.33 | $17.35 | $17.43 | $17.43 | 1,211,802 |
| 2022-01-26 | $18.44 | $18.60 | $17.43 | $17.59 | $17.59 | 1,504,198 |
| 2022-01-25 | $18.37 | $18.62 | $17.78 | $18.08 | $18.08 | 1,869,945 |
| 2022-01-24 | $16.68 | $18.91 | $16.60 | $18.83 | $18.83 | 1,862,577 |
| 2022-01-21 | $16.78 | $17.24 | $16.21 | $16.99 | $16.99 | 1,452,790 |
| 2022-01-20 | $18.02 | $18.12 | $16.84 | $16.92 | $16.92 | 1,214,806 |
| 2022-01-19 | $17.85 | $18.25 | $17.75 | $17.88 | $17.88 | 1,256,152 |
| 2022-01-18 | $17.80 | $18.14 | $17.58 | $17.90 | $17.90 | 1,409,228 |
| 2022-01-14 | $17.92 | $18.26 | $17.80 | $18.13 | $18.13 | 1,632,311 |
| 2022-01-13 | $18.16 | $18.40 | $17.91 | $18.21 | $18.21 | 1,602,989 |
| 2022-01-12 | $18.34 | $18.37 | $17.69 | $17.95 | $17.95 | 999,714 |
| 2022-01-11 | $18.21 | $18.28 | $17.75 | $18.15 | $18.15 | 1,121,843 |
| 2022-01-10 | $18.00 | $18.11 | $17.17 | $18.11 | $18.11 | 1,228,710 |
| 2022-01-07 | $18.44 | $18.67 | $18.00 | $18.05 | $18.05 | 635,279 |
| 2022-01-06 | $18.64 | $18.95 | $18.44 | $18.54 | $18.54 | 510,683 |
| 2022-01-05 | $19.62 | $19.79 | $18.60 | $18.68 | $18.68 | 667,611 |
| 2022-01-04 | $19.08 | $19.76 | $18.97 | $19.54 | $19.54 | 865,251 |
| 2022-01-03 | $18.65 | $19.44 | $18.50 | $18.86 | $18.86 | 765,980 |
| 2021-12-31 | $18.81 | $18.95 | $18.41 | $18.46 | $18.46 | 804,610 |
| 2021-12-30 | $18.83 | $19.35 | $18.83 | $18.84 | $18.84 | 596,199 |
| 2021-12-29 | $18.94 | $19.21 | $18.82 | $18.97 | $18.97 | 496,152 |
| 2021-12-28 | $18.85 | $19.17 | $18.82 | $18.84 | $18.84 | 514,447 |
| 2021-12-27 | $18.64 | $18.93 | $18.47 | $18.89 | $18.89 | 546,541 |
| 2021-12-23 | $18.42 | $18.70 | $18.35 | $18.58 | $18.58 | 434,786 |
| 2021-12-22 | $18.34 | $18.52 | $18.15 | $18.44 | $18.44 | 568,629 |
| 2021-12-21 | $17.86 | $18.76 | $17.86 | $18.40 | $18.40 | 1,466,454 |
| 2021-12-20 | $17.94 | $17.98 | $17.13 | $17.61 | $17.61 | 1,379,441 |
| 2021-12-17 | $18.20 | $18.41 | $17.88 | $18.24 | $18.24 | 3,532,017 |
| 2021-12-16 | $19.58 | $19.58 | $18.22 | $18.32 | $18.32 | 1,202,949 |
| 2021-12-15 | $19.93 | $20.03 | $19.01 | $19.36 | $19.36 | 1,289,151 |
| 2021-12-14 | $19.69 | $20.31 | $19.56 | $19.83 | $19.83 | 1,325,720 |
| 2021-12-13 | $20.64 | $20.89 | $19.64 | $19.86 | $19.86 | 1,046,940 |
| 2021-12-10 | $20.70 | $20.99 | $20.58 | $20.92 | $20.92 | 982,774 |
| 2021-12-09 | $20.32 | $21.02 | $20.25 | $20.67 | $20.67 | 910,537 |
| 2021-12-08 | $20.54 | $21.05 | $20.46 | $20.73 | $20.73 | 823,652 |
| 2021-12-07 | $20.50 | $21.02 | $20.42 | $20.54 | $20.54 | 950,891 |
| 2021-12-06 | $19.85 | $20.59 | $19.77 | $20.23 | $20.23 | 1,089,506 |
| 2021-12-03 | $19.64 | $19.94 | $19.27 | $19.48 | $19.48 | 1,118,796 |
| 2021-12-02 | $18.87 | $19.84 | $18.58 | $19.51 | $19.51 | 1,126,613 |
| 2021-12-01 | $19.90 | $20.52 | $18.66 | $18.66 | $18.66 | 1,653,923 |
| 2021-11-30 | $19.98 | $20.20 | $19.45 | $19.59 | $19.59 | 1,761,754 |
| 2021-11-29 | $20.59 | $20.98 | $20.09 | $20.24 | $20.24 | 938,774 |
| 2021-11-26 | $20.10 | $20.56 | $20.00 | $20.21 | $20.21 | 717,310 |
| 2021-11-24 | $21.19 | $21.36 | $20.86 | $21.17 | $21.17 | 823,542 |
| 2021-11-23 | $21.40 | $21.62 | $20.97 | $21.45 | $21.45 | 1,032,804 |
| 2021-11-22 | $20.85 | $21.86 | $20.58 | $21.71 | $21.71 | 1,432,153 |
| 2021-11-19 | $20.72 | $20.91 | $20.47 | $20.48 | $20.48 | 870,489 |
| 2021-11-18 | $20.86 | $21.23 | $20.51 | $21.16 | $21.16 | 1,549,101 |
| 2021-11-17 | $20.67 | $21.07 | $20.37 | $20.52 | $20.52 | 1,280,102 |
| 2021-11-16 | $19.88 | $20.98 | $19.82 | $20.73 | $20.73 | 1,242,307 |
| 2021-11-15 | $20.50 | $20.72 | $20.11 | $20.34 | $20.34 | 1,209,476 |
| 2021-11-12 | $20.05 | $20.65 | $20.04 | $20.47 | $20.47 | 1,275,676 |
| 2021-11-11 | $20.99 | $21.35 | $19.00 | $19.97 | $19.97 | 1,519,605 |
| 2021-11-10 | $17.84 | $18.45 | $17.84 | $18.14 | $18.14 | 1,649,504 |
| 2021-11-09 | $17.70 | $18.11 | $17.70 | $18.02 | $18.02 | 853,302 |
| 2021-11-08 | $18.18 | $18.39 | $17.68 | $17.89 | $17.89 | 1,496,535 |
| 2021-11-05 | $17.27 | $18.43 | $17.27 | $18.42 | $18.42 | 1,605,611 |
| 2021-11-04 | $17.32 | $17.46 | $16.72 | $16.90 | $16.90 | 1,046,856 |
| 2021-11-03 | $16.09 | $17.54 | $16.09 | $17.40 | $17.40 | 1,372,747 |
| 2021-11-02 | $16.12 | $16.25 | $15.91 | $16.22 | $16.22 | 774,855 |
| 2021-11-01 | $15.38 | $16.13 | $15.38 | $16.10 | $16.10 | 912,142 |
| 2021-10-29 | $15.33 | $15.72 | $15.24 | $15.26 | $15.26 | 960,854 |
| 2021-10-28 | $15.51 | $15.70 | $15.29 | $15.31 | $15.31 | 1,294,993 |
| 2021-10-27 | $15.75 | $15.75 | $15.35 | $15.36 | $15.36 | 636,949 |
| 2021-10-26 | $16.34 | $16.35 | $15.72 | $15.75 | $15.75 | 884,259 |
| 2021-10-25 | $16.11 | $16.56 | $16.05 | $16.40 | $16.40 | 1,007,656 |
| 2021-10-22 | $16.25 | $16.27 | $15.91 | $16.02 | $16.02 | 715,183 |
| 2021-10-21 | $15.78 | $16.40 | $15.73 | $16.35 | $16.35 | 778,059 |
| 2021-10-20 | $15.71 | $16.19 | $15.62 | $15.77 | $15.77 | 550,990 |
| 2021-10-19 | $16.18 | $16.19 | $15.62 | $15.71 | $15.71 | 685,110 |
| 2021-10-18 | $15.86 | $16.35 | $15.83 | $16.24 | $16.24 | 648,936 |
| 2021-10-15 | $16.57 | $16.68 | $16.05 | $16.05 | $16.05 | 454,503 |
| 2021-10-14 | $15.96 | $16.29 | $15.81 | $16.20 | $16.20 | 597,237 |
| 2021-10-13 | $15.86 | $15.88 | $15.58 | $15.72 | $15.72 | 415,284 |
| 2021-10-12 | $15.62 | $15.91 | $15.49 | $15.87 | $15.87 | 796,031 |
| 2021-10-11 | $15.74 | $15.91 | $15.44 | $15.48 | $15.48 | 682,378 |
| 2021-10-08 | $16.12 | $16.39 | $15.71 | $15.73 | $15.73 | 915,180 |
| 2021-10-07 | $16.35 | $16.61 | $16.18 | $16.26 | $16.26 | 1,084,593 |
| 2021-10-06 | $16.30 | $16.54 | $15.97 | $16.11 | $16.11 | 949,865 |
| 2021-10-05 | $16.83 | $17.12 | $16.54 | $16.60 | $16.60 | 890,518 |
| 2021-10-04 | $17.10 | $17.18 | $16.58 | $16.72 | $16.72 | 1,234,289 |
| 2021-10-01 | $17.03 | $17.38 | $16.73 | $17.09 | $17.09 | 1,198,869 |
| 2021-09-30 | $18.11 | $18.23 | $16.83 | $16.85 | $16.85 | 1,197,960 |
| 2021-09-29 | $17.85 | $18.35 | $17.64 | $18.24 | $18.24 | 746,454 |
| 2021-09-28 | $17.63 | $18.03 | $17.63 | $17.84 | $17.84 | 762,928 |
| 2021-09-27 | $17.27 | $17.82 | $17.27 | $17.69 | $17.69 | 822,166 |
| 2021-09-24 | $16.77 | $17.19 | $16.55 | $17.04 | $17.04 | 745,672 |
| 2021-09-23 | $16.83 | $17.32 | $16.81 | $16.86 | $16.86 | 831,472 |
| 2021-09-22 | $16.75 | $17.03 | $16.65 | $16.67 | $16.67 | 633,097 |
| 2021-09-21 | $16.80 | $17.01 | $16.38 | $16.52 | $16.52 | 557,577 |
| 2021-09-20 | $16.48 | $16.84 | $16.28 | $16.65 | $16.65 | 627,187 |
| 2021-09-17 | $16.99 | $17.26 | $16.81 | $16.91 | $16.91 | 2,730,556 |
| 2021-09-16 | $16.88 | $17.22 | $16.88 | $16.92 | $16.92 | 635,122 |
| 2021-09-15 | $16.36 | $16.98 | $16.31 | $16.89 | $16.89 | 1,252,037 |
| 2021-09-14 | $16.59 | $16.61 | $16.26 | $16.48 | $16.48 | 915,967 |
| 2021-09-13 | $16.54 | $16.69 | $16.17 | $16.55 | $16.55 | 737,883 |
| 2021-09-10 | $16.85 | $16.94 | $16.27 | $16.32 | $16.32 | 697,983 |
| 2021-09-09 | $16.58 | $16.97 | $16.15 | $16.85 | $16.85 | 910,017 |
| 2021-09-08 | $16.95 | $17.11 | $16.45 | $16.56 | $16.56 | 1,237,409 |
| 2021-09-07 | $17.59 | $17.69 | $17.02 | $17.04 | $17.04 | 911,188 |
| 2021-09-03 | $17.91 | $18.01 | $17.51 | $17.68 | $17.68 | 817,600 |
| 2021-09-02 | $18.77 | $18.80 | $17.98 | $18.03 | $18.03 | 1,134,425 |
| 2021-09-01 | $18.54 | $18.76 | $18.16 | $18.53 | $18.53 | 1,060,897 |
| 2021-08-31 | $18.70 | $18.83 | $18.45 | $18.59 | $18.59 | 1,072,172 |
| 2021-08-30 | $19.04 | $19.07 | $18.63 | $18.73 | $18.73 | 524,908 |
| 2021-08-27 | $18.58 | $18.99 | $18.40 | $18.91 | $18.91 | 875,967 |
| 2021-08-26 | $18.97 | $18.99 | $18.44 | $18.67 | $18.67 | 617,463 |
| 2021-08-25 | $19.20 | $19.31 | $18.80 | $18.89 | $18.89 | 744,723 |
| 2021-08-24 | $18.44 | $19.39 | $18.39 | $18.96 | $18.96 | 1,012,498 |
| 2021-08-23 | $18.20 | $18.34 | $17.92 | $18.24 | $18.24 | 729,889 |
| 2021-08-20 | $17.60 | $18.13 | $17.43 | $18.00 | $18.00 | 748,910 |
| 2021-08-19 | $17.41 | $17.77 | $17.31 | $17.51 | $17.51 | 720,385 |
| 2021-08-18 | $17.83 | $18.17 | $17.59 | $17.76 | $17.76 | 711,577 |
| 2021-08-17 | $18.66 | $18.71 | $17.52 | $17.90 | $17.90 | 1,035,747 |
| 2021-08-16 | $18.95 | $19.15 | $18.76 | $18.96 | $18.96 | 717,132 |
| 2021-08-13 | $19.44 | $19.48 | $18.96 | $19.07 | $19.07 | 461,822 |
| 2021-08-12 | $19.62 | $19.77 | $19.13 | $19.48 | $19.48 | 620,655 |
| 2021-08-11 | $19.32 | $19.52 | $19.08 | $19.50 | $19.50 | 521,757 |
| 2021-08-10 | $18.57 | $19.46 | $18.50 | $19.40 | $19.40 | 750,068 |
| 2021-08-09 | $18.70 | $18.85 | $18.33 | $18.63 | $18.63 | 516,659 |
| 2021-08-06 | $19.04 | $19.26 | $18.76 | $18.86 | $18.86 | 587,778 |
| 2021-08-05 | $18.32 | $18.85 | $18.30 | $18.77 | $18.77 | 884,735 |
| 2021-08-04 | $18.83 | $19.05 | $18.29 | $18.36 | $18.36 | 1,708,185 |
| 2021-08-03 | $18.79 | $19.52 | $18.12 | $19.13 | $19.13 | 1,885,660 |
| 2021-08-02 | $18.92 | $19.54 | $18.71 | $18.72 | $18.72 | 1,993,159 |
| 2021-07-30 | $19.62 | $20.61 | $18.84 | $18.92 | $18.92 | 2,330,111 |
| 2021-07-29 | $22.49 | $22.50 | $20.21 | $20.22 | $20.22 | 2,607,598 |
| 2021-07-28 | $22.67 | $22.82 | $21.58 | $22.00 | $22.00 | 2,036,080 |
| 2021-07-27 | $22.65 | $22.85 | $21.89 | $22.38 | $22.38 | 2,059,526 |
| 2021-07-26 | $22.18 | $22.84 | $22.00 | $22.77 | $22.77 | 1,193,674 |
| 2021-07-23 | $21.99 | $22.40 | $21.69 | $22.35 | $22.35 | 715,143 |
| 2021-07-22 | $21.80 | $21.80 | $21.40 | $21.74 | $21.74 | 595,003 |
| 2021-07-21 | $21.89 | $22.47 | $21.72 | $21.90 | $21.90 | 719,901 |
| 2021-07-20 | $20.64 | $21.88 | $20.36 | $21.65 | $21.65 | 1,179,838 |
| 2021-07-19 | $20.13 | $20.66 | $19.80 | $20.55 | $20.55 | 1,540,019 |
| 2021-07-16 | $21.40 | $21.57 | $20.52 | $20.57 | $20.57 | 1,643,643 |
| 2021-07-15 | $20.67 | $21.29 | $20.62 | $21.12 | $21.12 | 1,431,540 |
| 2021-07-14 | $21.42 | $21.92 | $20.97 | $21.00 | $21.00 | 709,796 |
| 2021-07-13 | $21.32 | $21.63 | $21.04 | $21.10 | $21.10 | 990,678 |
| 2021-07-12 | $21.02 | $21.53 | $20.75 | $21.46 | $21.46 | 677,473 |
| 2021-07-09 | $21.13 | $21.58 | $20.97 | $21.26 | $21.26 | 911,635 |
| 2021-07-08 | $20.66 | $21.47 | $20.00 | $20.70 | $20.70 | 1,163,981 |
| 2021-07-07 | $21.26 | $21.57 | $20.92 | $21.28 | $21.28 | 1,051,270 |
| 2021-07-06 | $22.10 | $22.10 | $21.15 | $21.50 | $21.50 | 920,983 |
| 2021-07-02 | $22.40 | $22.40 | $22.09 | $22.15 | $22.15 | 541,327 |
| 2021-07-01 | $22.37 | $22.62 | $22.23 | $22.44 | $22.44 | 658,351 |
| 2021-06-30 | $21.59 | $22.29 | $21.57 | $22.07 | $22.07 | 711,343 |
| 2021-06-29 | $21.67 | $22.08 | $21.59 | $21.71 | $21.71 | 736,606 |
| 2021-06-28 | $22.61 | $22.61 | $21.58 | $21.65 | $21.65 | 1,580,597 |
| 2021-06-25 | $22.99 | $23.39 | $22.57 | $22.57 | $22.57 | 6,158,478 |
| 2021-06-24 | $22.24 | $22.89 | $22.09 | $22.84 | $22.84 | 1,539,211 |
| 2021-06-23 | $22.10 | $22.24 | $21.55 | $22.14 | $22.14 | 1,623,551 |
| 2021-06-22 | $21.37 | $22.16 | $20.75 | $22.08 | $22.08 | 4,076,787 |
| 2021-06-21 | $19.12 | $19.47 | $19.03 | $19.44 | $19.44 | 1,119,352 |
| 2021-06-18 | $18.94 | $19.16 | $18.54 | $18.83 | $18.83 | 2,218,407 |
| 2021-06-17 | $19.73 | $19.78 | $18.82 | $19.16 | $19.16 | 1,153,826 |
| 2021-06-16 | $19.83 | $19.83 | $19.16 | $19.73 | $19.73 | 1,007,475 |
| 2021-06-15 | $20.61 | $20.61 | $19.64 | $19.91 | $19.91 | 1,195,131 |
| 2021-06-14 | $20.64 | $20.77 | $20.22 | $20.65 | $20.65 | 1,086,075 |
| 2021-06-11 | $20.18 | $20.82 | $20.17 | $20.77 | $20.77 | 741,537 |
| 2021-06-10 | $20.58 | $20.68 | $20.12 | $20.16 | $20.16 | 688,356 |
| 2021-06-09 | $20.40 | $20.42 | $19.96 | $20.29 | $20.29 | 906,362 |
| 2021-06-08 | $20.41 | $20.69 | $20.23 | $20.37 | $20.37 | 1,007,814 |
| 2021-06-07 | $20.23 | $20.56 | $20.03 | $20.30 | $20.30 | 1,363,399 |
| 2021-06-04 | $21.48 | $21.48 | $19.88 | $20.04 | $20.04 | 1,462,623 |
| 2021-06-03 | $21.61 | $21.71 | $21.08 | $21.37 | $21.37 | 906,375 |
| 2021-06-02 | $22.56 | $22.56 | $21.74 | $21.84 | $21.84 | 2,293,817 |
| 2021-06-01 | $21.87 | $22.74 | $21.85 | $22.44 | $22.44 | 1,203,913 |
| 2021-05-28 | $21.87 | $22.24 | $21.32 | $21.81 | $21.81 | 699,707 |
| 2021-05-27 | $21.85 | $21.94 | $21.54 | $21.73 | $21.73 | 820,568 |
| 2021-05-26 | $21.16 | $21.75 | $21.05 | $21.62 | $21.62 | 985,230 |
| 2021-05-25 | $21.46 | $21.73 | $21.15 | $21.16 | $21.16 | 905,435 |
| 2021-05-24 | $22.03 | $22.03 | $21.19 | $21.39 | $21.39 | 971,663 |
| 2021-05-21 | $21.59 | $22.05 | $21.36 | $21.93 | $21.93 | 1,364,435 |
| 2021-05-20 | $21.82 | $21.87 | $21.20 | $21.36 | $21.36 | 939,812 |
| 2021-05-19 | $22.07 | $22.30 | $21.35 | $21.83 | $21.83 | 1,147,411 |
| 2021-05-18 | $23.42 | $23.47 | $22.47 | $22.49 | $22.49 | 1,667,491 |
| 2021-05-17 | $22.78 | $23.42 | $22.63 | $23.31 | $23.31 | 1,035,284 |
| 2021-05-14 | $22.52 | $23.03 | $22.21 | $22.96 | $22.96 | 1,363,699 |
| 2021-05-13 | $22.53 | $23.07 | $21.78 | $22.47 | $22.47 | 1,402,353 |
| 2021-05-12 | $23.70 | $23.83 | $22.35 | $22.45 | $22.45 | 1,331,245 |
| 2021-05-11 | $24.05 | $24.23 | $23.27 | $23.71 | $23.71 | 1,299,040 |
| 2021-05-10 | $25.57 | $25.62 | $24.56 | $24.66 | $24.66 | 1,989,040 |
| 2021-05-07 | $24.85 | $25.66 | $24.49 | $25.29 | $25.29 | 2,975,613 |
| 2021-05-06 | $23.36 | $25.10 | $23.28 | $24.32 | $24.32 | 8,049,728 |
| 2021-05-05 | $20.11 | $20.55 | $19.83 | $20.26 | $20.26 | 1,839,000 |
| 2021-05-04 | $20.62 | $20.69 | $19.75 | $20.13 | $20.13 | 1,246,582 |
| 2021-05-03 | $20.21 | $20.98 | $20.06 | $20.74 | $20.74 | 2,332,496 |
| 2021-04-30 | $20.10 | $20.38 | $19.86 | $20.07 | $20.07 | 1,327,644 |
| 2021-04-29 | $20.23 | $20.57 | $19.97 | $20.33 | $20.33 | 834,793 |
| 2021-04-28 | $20.41 | $20.41 | $19.98 | $20.09 | $20.09 | 566,619 |
| 2021-04-27 | $20.30 | $20.52 | $20.28 | $20.33 | $20.33 | 774,796 |
| 2021-04-26 | $20.67 | $20.71 | $20.07 | $20.31 | $20.31 | 947,014 |
| 2021-04-23 | $20.36 | $20.71 | $19.89 | $20.48 | $20.48 | 682,712 |
| 2021-04-22 | $19.80 | $20.41 | $19.65 | $20.21 | $20.21 | 965,766 |
| 2021-04-21 | $19.50 | $19.89 | $19.25 | $19.65 | $19.65 | 1,270,815 |
| 2021-04-20 | $20.04 | $20.18 | $19.02 | $19.41 | $19.41 | 1,740,125 |
| 2021-04-19 | $20.30 | $20.33 | $19.91 | $20.20 | $20.20 | 805,205 |
| 2021-04-16 | $20.39 | $20.55 | $20.07 | $20.43 | $20.43 | 915,764 |
| 2021-04-15 | $20.28 | $20.30 | $20.00 | $20.21 | $20.21 | 543,161 |
| 2021-04-14 | $19.88 | $20.59 | $19.88 | $20.11 | $20.11 | 802,917 |
| 2021-04-13 | $20.50 | $20.50 | $19.69 | $19.96 | $19.96 | 1,040,110 |
| 2021-04-12 | $20.50 | $20.79 | $20.31 | $20.60 | $20.60 | 1,477,159 |
| 2021-04-09 | $20.16 | $20.36 | $19.96 | $20.33 | $20.33 | 954,591 |
| 2021-04-08 | $19.67 | $20.24 | $19.55 | $20.11 | $20.11 | 910,956 |
| 2021-04-07 | $19.71 | $20.11 | $19.49 | $19.76 | $19.76 | 1,451,501 |
| 2021-04-06 | $20.49 | $20.84 | $19.79 | $19.81 | $19.81 | 885,143 |
| 2021-04-05 | $20.37 | $20.44 | $19.76 | $20.34 | $20.34 | 927,941 |
| 2021-04-01 | $20.21 | $20.38 | $19.67 | $20.18 | $20.18 | 920,238 |
| 2021-03-31 | $20.22 | $20.39 | $20.03 | $20.13 | $20.13 | 1,019,198 |
| 2021-03-30 | $19.90 | $20.48 | $19.90 | $20.38 | $20.38 | 687,290 |
| 2021-03-29 | $20.33 | $20.82 | $19.94 | $20.05 | $20.05 | 956,213 |
| 2021-03-26 | $20.50 | $20.81 | $19.96 | $20.33 | $20.33 | 1,303,550 |
| 2021-03-25 | $18.77 | $20.34 | $18.60 | $20.19 | $20.19 | 1,488,043 |
| 2021-03-24 | $19.59 | $20.05 | $19.06 | $19.06 | $19.06 | 1,272,401 |
| 2021-03-23 | $19.75 | $20.04 | $19.36 | $19.46 | $19.46 | 2,196,113 |
| 2021-03-22 | $20.65 | $20.80 | $19.75 | $20.14 | $20.14 | 1,249,133 |
| 2021-03-19 | $20.25 | $20.82 | $19.70 | $20.54 | $20.54 | 3,135,550 |
| 2021-03-18 | $20.99 | $21.00 | $20.21 | $20.22 | $20.22 | 1,606,222 |
| 2021-03-17 | $20.41 | $20.81 | $20.03 | $20.76 | $20.76 | 1,240,456 |
| 2021-03-16 | $21.25 | $21.25 | $20.02 | $20.30 | $20.30 | 2,528,800 |
| 2021-03-15 | $21.32 | $21.91 | $21.17 | $21.31 | $21.31 | 1,636,854 |
| 2021-03-12 | $21.19 | $21.37 | $20.80 | $21.28 | $21.28 | 1,518,400 |
| 2021-03-11 | $20.48 | $21.35 | $20.32 | $21.10 | $21.10 | 2,203,311 |
| 2021-03-10 | $20.26 | $21.70 | $20.08 | $20.90 | $20.90 | 2,290,742 |
| 2021-03-09 | $20.44 | $21.22 | $19.70 | $20.41 | $20.41 | 2,884,528 |
| 2021-03-08 | $18.60 | $20.43 | $18.35 | $20.35 | $20.35 | 2,815,482 |
| 2021-03-05 | $18.14 | $18.51 | $17.36 | $18.26 | $18.26 | 2,265,288 |
| 2021-03-04 | $18.10 | $18.28 | $16.93 | $17.67 | $17.67 | 2,621,811 |
| 2021-03-03 | $18.07 | $18.60 | $17.77 | $18.21 | $18.21 | 2,155,281 |
| 2021-03-02 | $17.89 | $18.24 | $17.56 | $17.96 | $17.96 | 1,681,216 |
| 2021-03-01 | $16.53 | $17.77 | $16.53 | $17.70 | $17.70 | 1,848,063 |
| 2021-02-26 | $16.65 | $17.12 | $16.02 | $16.10 | $16.10 | 2,089,841 |
| 2021-02-25 | $16.83 | $17.17 | $16.62 | $16.73 | $16.73 | 1,770,751 |
| 2021-02-24 | $16.09 | $16.82 | $15.94 | $16.70 | $16.70 | 1,838,356 |
| 2021-02-23 | $15.89 | $16.27 | $15.35 | $15.93 | $15.93 | 1,599,834 |
| 2021-02-22 | $15.50 | $16.11 | $15.38 | $15.92 | $15.92 | 1,054,223 |
| 2021-02-19 | $15.93 | $16.12 | $15.68 | $15.70 | $15.70 | 1,327,960 |
| 2021-02-18 | $15.62 | $16.04 | $15.49 | $15.87 | $15.87 | 2,736,733 |
| 2021-02-17 | $15.40 | $15.84 | $15.35 | $15.66 | $15.66 | 1,509,100 |
| 2021-02-16 | $15.30 | $15.52 | $15.03 | $15.43 | $15.43 | 1,093,005 |
| 2021-02-12 | $14.75 | $15.47 | $14.73 | $15.29 | $15.29 | 2,117,972 |
| 2021-02-11 | $15.13 | $15.34 | $14.55 | $14.81 | $14.81 | 1,409,601 |
| 2021-02-10 | $15.70 | $15.82 | $14.93 | $15.09 | $15.09 | 2,410,306 |
| 2021-02-09 | $15.01 | $15.61 | $14.55 | $15.59 | $15.59 | 2,284,537 |
| 2021-02-08 | $14.70 | $14.88 | $14.48 | $14.49 | $14.49 | 2,269,874 |
| 2021-02-05 | $15.67 | $15.92 | $14.06 | $14.72 | $14.72 | 5,367,175 |
| 2021-02-04 | $16.13 | $17.19 | $15.21 | $15.67 | $15.67 | 3,001,799 |
| 2021-02-03 | $15.81 | $16.15 | $15.65 | $15.96 | $15.96 | 2,733,232 |
| 2021-02-02 | $15.97 | $16.09 | $15.66 | $15.77 | $15.77 | 3,396,141 |
| 2021-02-01 | $15.37 | $16.48 | $15.34 | $15.83 | $15.83 | 4,001,257 |
| 2021-01-29 | $15.00 | $15.19 | $14.66 | $15.10 | $15.10 | 3,065,659 |
| 2021-01-28 | $15.47 | $15.67 | $14.56 | $14.98 | $14.98 | 4,327,546 |
| 2021-01-27 | $15.54 | $15.76 | $14.80 | $15.33 | $15.33 | 4,115,115 |
| 2021-01-26 | $15.27 | $15.86 | $14.94 | $15.85 | $15.85 | 3,546,006 |
| 2021-01-25 | $14.04 | $15.03 | $14.04 | $14.95 | $14.95 | 2,786,714 |
| 2021-01-22 | $14.28 | $14.43 | $13.76 | $13.99 | $13.99 | 1,943,402 |
| 2021-01-21 | $14.48 | $14.74 | $14.34 | $14.48 | $14.48 | 1,585,528 |
| 2021-01-20 | $14.36 | $15.05 | $14.11 | $14.40 | $14.40 | 2,269,330 |
| 2021-01-19 | $13.62 | $13.97 | $13.45 | $13.83 | $13.83 | 1,667,916 |
| 2021-01-15 | $13.36 | $13.57 | $13.21 | $13.43 | $13.43 | 870,242 |
| 2021-01-14 | $13.71 | $13.91 | $13.62 | $13.64 | $13.64 | 1,071,008 |
| 2021-01-13 | $13.57 | $13.64 | $13.34 | $13.55 | $13.55 | 674,100 |
| 2021-01-12 | $13.47 | $13.78 | $13.39 | $13.66 | $13.66 | 981,693 |
| 2021-01-11 | $13.04 | $13.57 | $13.04 | $13.42 | $13.42 | 957,984 |
| 2021-01-08 | $13.48 | $13.53 | $13.15 | $13.31 | $13.31 | 993,527 |
| 2021-01-07 | $13.85 | $13.90 | $13.23 | $13.38 | $13.38 | 1,414,597 |
| 2021-01-06 | $13.14 | $13.89 | $13.11 | $13.81 | $13.81 | 1,954,334 |
| 2021-01-05 | $12.94 | $13.22 | $12.72 | $12.81 | $12.81 | 1,029,565 |
| 2021-01-04 | $13.04 | $13.14 | $12.57 | $12.91 | $12.91 | 1,249,211 |
| 2020-12-31 | $12.75 | $13.17 | $12.68 | $13.04 | $13.04 | 1,043,357 |
| 2020-12-30 | $12.83 | $13.12 | $12.62 | $12.82 | $12.82 | 1,019,096 |
| 2020-12-29 | $13.26 | $13.26 | $12.76 | $12.89 | $12.89 | 1,747,303 |
| 2020-12-28 | $12.77 | $13.40 | $12.65 | $13.30 | $13.30 | 1,241,071 |
| 2020-12-24 | $12.76 | $12.84 | $12.54 | $12.65 | $12.65 | 854,019 |
| 2020-12-23 | $12.51 | $12.83 | $12.50 | $12.78 | $12.78 | 1,192,100 |
| 2020-12-22 | $11.94 | $12.47 | $11.79 | $12.42 | $12.42 | 1,304,682 |
| 2020-12-21 | $11.80 | $12.04 | $11.61 | $11.91 | $11.91 | 1,580,170 |
| 2020-12-18 | $12.68 | $12.77 | $12.13 | $12.24 | $12.24 | 2,098,663 |
| 2020-12-17 | $12.40 | $12.80 | $12.30 | $12.78 | $12.78 | 1,541,776 |
| 2020-12-16 | $12.12 | $12.25 | $11.98 | $12.22 | $12.22 | 1,161,128 |
| 2020-12-15 | $11.70 | $12.12 | $11.59 | $12.11 | $12.11 | 1,084,172 |
| 2020-12-14 | $11.80 | $11.89 | $11.52 | $11.55 | $11.55 | 1,277,251 |
| 2020-12-11 | $11.87 | $12.02 | $11.43 | $11.69 | $11.69 | 1,983,728 |
| 2020-12-10 | $11.77 | $12.08 | $11.64 | $11.99 | $11.99 | 1,540,105 |
| 2020-12-09 | $11.74 | $11.97 | $11.51 | $11.97 | $11.97 | 1,958,081 |
| 2020-12-08 | $11.69 | $11.88 | $11.49 | $11.65 | $11.65 | 1,520,519 |
| 2020-12-07 | $12.32 | $12.44 | $11.67 | $11.74 | $11.74 | 1,923,887 |
| 2020-12-04 | $11.68 | $12.55 | $11.58 | $12.44 | $12.44 | 1,988,624 |
| 2020-12-03 | $11.75 | $11.98 | $11.64 | $11.67 | $11.67 | 1,533,776 |
| 2020-12-02 | $11.64 | $11.83 | $11.42 | $11.64 | $11.64 | 1,583,483 |
| 2020-12-01 | $11.75 | $11.85 | $11.45 | $11.76 | $11.76 | 2,090,478 |
| 2020-11-30 | $12.04 | $12.15 | $11.44 | $11.50 | $11.50 | 2,304,099 |
| 2020-11-27 | $12.09 | $12.22 | $11.91 | $12.08 | $12.08 | 740,793 |
| 2020-11-25 | $11.98 | $12.25 | $11.70 | $12.16 | $12.16 | 1,725,848 |
| 2020-11-24 | $12.06 | $12.67 | $12.05 | $12.21 | $12.21 | 2,276,183 |
| 2020-11-23 | $11.05 | $11.84 | $10.91 | $11.78 | $11.78 | 2,878,383 |
| 2020-11-20 | $10.53 | $10.80 | $10.42 | $10.80 | $10.80 | 1,551,944 |
| 2020-11-19 | $10.25 | $10.42 | $10.12 | $10.41 | $10.41 | 1,281,333 |
| 2020-11-18 | $11.27 | $11.35 | $10.22 | $10.24 | $10.24 | 2,163,213 |
| 2020-11-17 | $10.80 | $11.20 | $10.71 | $11.17 | $11.17 | 2,096,903 |
| 2020-11-16 | $10.65 | $11.27 | $10.39 | $11.20 | $11.20 | 3,230,687 |
| 2020-11-13 | $9.81 | $10.32 | $9.75 | $10.29 | $10.29 | 1,813,118 |
| 2020-11-12 | $10.48 | $10.70 | $9.64 | $9.78 | $9.78 | 3,327,149 |
| 2020-11-11 | $10.71 | $10.87 | $10.23 | $10.82 | $10.82 | 3,705,262 |
| 2020-11-10 | $10.35 | $10.73 | $10.27 | $10.72 | $10.72 | 2,383,315 |
| 2020-11-09 | $10.30 | $10.91 | $10.09 | $10.20 | $10.20 | 2,250,453 |
| 2020-11-06 | $9.28 | $9.36 | $9.08 | $9.30 | $9.30 | 1,329,482 |
| 2020-11-05 | $9.21 | $9.43 | $9.15 | $9.24 | $9.24 | 1,272,986 |
| 2020-11-04 | $8.84 | $9.24 | $8.81 | $9.09 | $9.09 | 1,749,522 |
| 2020-11-03 | $9.04 | $9.40 | $8.93 | $9.24 | $9.24 | 1,555,312 |
| 2020-11-02 | $8.51 | $8.91 | $8.43 | $8.84 | $8.84 | 1,818,305 |
| 2020-10-30 | $8.70 | $8.77 | $8.28 | $8.37 | $8.37 | 1,579,663 |
| 2020-10-29 | $8.36 | $8.93 | $8.35 | $8.74 | $8.74 | 1,648,417 |
| 2020-10-28 | $8.41 | $8.60 | $8.30 | $8.45 | $8.45 | 1,776,377 |
| 2020-10-27 | $8.88 | $8.93 | $8.65 | $8.66 | $8.66 | 1,248,157 |
| 2020-10-26 | $9.23 | $9.26 | $8.82 | $8.93 | $8.93 | 1,500,794 |
| 2020-10-23 | $9.58 | $9.58 | $9.29 | $9.37 | $9.37 | 760,048 |
| 2020-10-22 | $9.09 | $9.47 | $9.03 | $9.45 | $9.45 | 976,500 |
| 2020-10-21 | $9.26 | $9.35 | $9.07 | $9.15 | $9.15 | 1,596,104 |
| 2020-10-20 | $9.45 | $9.59 | $9.24 | $9.26 | $9.26 | 1,102,839 |
| 2020-10-19 | $9.58 | $9.68 | $9.29 | $9.31 | $9.31 | 1,152,748 |
| 2020-10-16 | $9.65 | $9.79 | $9.41 | $9.50 | $9.50 | 1,598,507 |
| 2020-10-15 | $9.26 | $9.80 | $9.26 | $9.63 | $9.63 | 1,486,300 |
| 2020-10-14 | $9.41 | $9.72 | $9.36 | $9.38 | $9.38 | 1,207,922 |
| 2020-10-13 | $9.32 | $9.57 | $9.25 | $9.44 | $9.44 | 1,197,326 |
| 2020-10-12 | $9.45 | $9.58 | $9.33 | $9.44 | $9.44 | 1,500,681 |
| 2020-10-09 | $10.04 | $10.16 | $9.51 | $9.52 | $9.52 | 1,315,047 |
| 2020-10-08 | $9.45 | $10.07 | $9.45 | $9.90 | $9.90 | 2,411,044 |
| 2020-10-07 | $9.29 | $9.45 | $9.20 | $9.37 | $9.37 | 3,339,618 |
| 2020-10-06 | $9.81 | $9.86 | $9.26 | $9.28 | $9.28 | 2,651,151 |
| 2020-10-05 | $9.27 | $9.68 | $9.14 | $9.66 | $9.66 | 2,984,109 |
| 2020-10-02 | $9.03 | $9.83 | $8.95 | $9.05 | $9.05 | 34,036,714 |
| 2020-10-01 | $9.27 | $9.79 | $9.17 | $9.29 | $9.29 | 8,429,176 |
| 2020-09-30 | $8.88 | $8.95 | $8.60 | $8.69 | $8.69 | 1,923,458 |
| 2020-09-29 | $8.99 | $9.07 | $8.71 | $8.80 | $8.80 | 1,388,329 |
| 2020-09-28 | $9.31 | $9.45 | $9.04 | $9.06 | $9.06 | 2,526,791 |
| 2020-09-25 | $9.12 | $9.30 | $8.91 | $9.13 | $9.13 | 2,357,327 |
| 2020-09-24 | $9.52 | $9.59 | $9.18 | $9.28 | $9.28 | 2,216,335 |
| 2020-09-23 | $10.05 | $10.23 | $9.57 | $9.61 | $9.61 | 1,538,129 |
| 2020-09-22 | $10.47 | $10.61 | $9.99 | $10.07 | $10.07 | 2,535,215 |
| 2020-09-21 | $10.44 | $10.49 | $9.98 | $10.36 | $10.36 | 1,834,251 |
| 2020-09-18 | $11.04 | $11.04 | $10.62 | $10.63 | $10.63 | 2,608,199 |
| 2020-09-17 | $10.72 | $11.14 | $10.70 | $10.99 | $10.99 | 999,486 |
| 2020-09-16 | $10.74 | $11.05 | $10.48 | $10.86 | $10.86 | 1,079,757 |
| 2020-09-15 | $10.99 | $11.05 | $10.51 | $10.71 | $10.71 | 1,201,862 |
| 2020-09-14 | $11.02 | $11.09 | $10.90 | $10.94 | $10.94 | 1,277,307 |
| 2020-09-11 | $11.60 | $11.60 | $10.88 | $10.95 | $10.95 | 1,477,648 |
| 2020-09-10 | $11.75 | $11.82 | $11.39 | $11.43 | $11.43 | 1,430,179 |
| 2020-09-09 | $11.64 | $11.71 | $11.17 | $11.62 | $11.62 | 1,660,995 |
| 2020-09-08 | $11.79 | $11.90 | $11.41 | $11.68 | $11.68 | 1,497,154 |
| 2020-09-04 | $11.94 | $12.04 | $11.64 | $12.01 | $12.01 | 1,588,466 |
| 2020-09-03 | $11.74 | $12.20 | $11.58 | $11.77 | $11.77 | 1,534,847 |
| 2020-09-02 | $11.38 | $11.53 | $11.11 | $11.50 | $11.50 | 1,480,162 |
| 2020-09-01 | $11.05 | $11.40 | $10.96 | $11.39 | $11.39 | 1,549,838 |
| 2020-08-31 | $11.50 | $11.51 | $11.16 | $11.16 | $11.16 | 1,568,842 |
| 2020-08-28 | $11.99 | $11.99 | $11.55 | $11.60 | $11.60 | 1,107,499 |
| 2020-08-27 | $11.92 | $12.14 | $11.64 | $11.67 | $11.67 | 1,260,853 |
| 2020-08-26 | $11.95 | $12.08 | $11.72 | $11.82 | $11.82 | 899,079 |
| 2020-08-25 | $12.29 | $12.29 | $11.89 | $11.99 | $11.99 | 639,737 |
| 2020-08-24 | $11.87 | $12.23 | $11.73 | $12.17 | $12.17 | 724,482 |
| 2020-08-21 | $11.86 | $12.00 | $11.65 | $11.86 | $11.86 | 803,998 |
| 2020-08-20 | $12.23 | $12.34 | $11.93 | $11.99 | $11.99 | 860,758 |
| 2020-08-19 | $12.53 | $12.75 | $12.45 | $12.47 | $12.47 | 762,502 |
| 2020-08-18 | $12.81 | $12.81 | $12.15 | $12.31 | $12.31 | 656,714 |
| 2020-08-17 | $12.97 | $13.04 | $12.72 | $12.91 | $12.91 | 718,210 |
| 2020-08-14 | $12.77 | $13.12 | $12.71 | $12.96 | $12.96 | 821,494 |
| 2020-08-13 | $12.73 | $13.05 | $12.65 | $12.91 | $12.91 | 653,374 |
| 2020-08-12 | $13.32 | $13.39 | $12.80 | $12.88 | $12.88 | 759,231 |
| 2020-08-11 | $13.58 | $13.88 | $13.01 | $13.05 | $13.05 | 1,331,294 |
| 2020-08-10 | $12.91 | $13.61 | $12.91 | $13.34 | $13.34 | 1,367,965 |
| 2020-08-07 | $12.50 | $12.99 | $12.43 | $12.85 | $12.85 | 1,220,557 |
| 2020-08-06 | $12.45 | $12.81 | $12.37 | $12.57 | $12.57 | 1,609,835 |
| 2020-08-05 | $12.36 | $12.47 | $12.02 | $12.41 | $12.41 | 1,065,875 |
| 2020-08-04 | $11.95 | $12.27 | $11.79 | $12.15 | $12.15 | 1,840,142 |
| 2020-08-03 | $11.69 | $11.89 | $11.36 | $11.55 | $11.55 | 1,014,610 |
| 2020-07-31 | $11.79 | $12.02 | $11.41 | $11.61 | $11.61 | 1,805,637 |
| 2020-07-30 | $12.04 | $12.48 | $11.37 | $11.70 | $11.70 | 3,701,755 |
| 2020-07-29 | $13.02 | $13.32 | $12.96 | $13.32 | $13.32 | 2,090,012 |
| 2020-07-28 | $13.01 | $13.42 | $12.87 | $13.02 | $13.02 | 2,156,704 |
| 2020-07-27 | $12.95 | $13.19 | $12.77 | $13.15 | $13.15 | 1,486,724 |
| 2020-07-24 | $13.63 | $13.69 | $12.92 | $12.96 | $12.96 | 1,538,319 |
| 2020-07-23 | $13.58 | $14.02 | $13.47 | $13.69 | $13.69 | 1,140,210 |
| 2020-07-22 | $13.66 | $13.90 | $13.37 | $13.67 | $13.67 | 1,424,325 |
| 2020-07-21 | $13.69 | $13.95 | $13.58 | $13.81 | $13.81 | 838,505 |
| 2020-07-20 | $13.99 | $14.00 | $13.29 | $13.55 | $13.55 | 1,175,854 |
| 2020-07-17 | $14.40 | $14.40 | $14.10 | $14.10 | $14.10 | 907,900 |
| 2020-07-16 | $14.09 | $14.59 | $13.96 | $14.39 | $14.39 | 1,278,200 |
| 2020-07-15 | $13.99 | $14.48 | $13.99 | $14.28 | $14.28 | 1,645,700 |
| 2020-07-14 | $12.78 | $13.76 | $12.51 | $13.64 | $13.64 | 1,803,800 |
| 2020-07-13 | $12.70 | $13.19 | $12.49 | $12.80 | $12.80 | 2,064,600 |
| 2020-07-10 | $12.27 | $12.63 | $12.18 | $12.51 | $12.51 | 973,100 |
| 2020-07-09 | $12.96 | $13.01 | $12.05 | $12.21 | $12.21 | 1,470,300 |
| 2020-07-08 | $12.91 | $13.20 | $12.80 | $13.09 | $13.09 | 1,251,800 |
| 2020-07-07 | $13.22 | $13.41 | $12.95 | $13.05 | $13.05 | 1,198,400 |
| 2020-07-06 | $14.72 | $14.76 | $13.40 | $13.47 | $13.47 | 2,091,300 |
| 2020-07-02 | $13.15 | $13.27 | $12.89 | $13.08 | $13.08 | 1,148,900 |
| 2020-07-01 | $12.69 | $13.45 | $12.54 | $12.92 | $12.92 | 2,572,600 |
| 2020-06-30 | $12.30 | $12.63 | $12.16 | $12.53 | $12.53 | 1,620,100 |
| 2020-06-29 | $12.01 | $12.43 | $11.62 | $12.43 | $12.43 | 1,583,300 |
| 2020-06-26 | $11.70 | $11.81 | $11.44 | $11.69 | $11.69 | 2,298,933 |
| 2020-06-25 | $11.53 | $11.84 | $11.43 | $11.77 | $11.77 | 1,159,399 |
| 2020-06-24 | $12.49 | $12.54 | $11.70 | $11.70 | $11.70 | 1,979,049 |
| 2020-06-23 | $12.80 | $12.80 | $12.12 | $12.63 | $12.63 | 1,508,130 |
| 2020-06-22 | $12.12 | $12.72 | $11.84 | $12.49 | $12.49 | 1,794,091 |
| 2020-06-19 | $13.01 | $13.21 | $11.95 | $11.97 | $11.97 | 3,638,868 |
| 2020-06-18 | $12.97 | $13.41 | $12.79 | $12.93 | $12.93 | 1,620,531 |
| 2020-06-17 | $13.80 | $13.80 | $13.28 | $13.34 | $13.34 | 1,781,113 |
| 2020-06-16 | $14.39 | $14.44 | $13.47 | $13.75 | $13.75 | 1,581,117 |
| 2020-06-15 | $12.83 | $13.78 | $12.74 | $13.56 | $13.56 | 1,806,169 |
| 2020-06-12 | $14.20 | $14.27 | $12.98 | $13.46 | $13.46 | 1,686,329 |
| 2020-06-11 | $13.78 | $13.81 | $13.16 | $13.44 | $13.44 | 1,944,552 |
| 2020-06-10 | $15.26 | $15.72 | $14.88 | $14.88 | $14.88 | 1,115,767 |
| 2020-06-09 | $15.70 | $15.92 | $15.29 | $15.43 | $15.43 | 1,441,305 |
| 2020-06-08 | $16.09 | $16.23 | $15.61 | $16.03 | $16.03 | 1,809,980 |
| 2020-06-05 | $15.67 | $16.56 | $15.53 | $15.64 | $15.64 | 2,679,116 |
| 2020-06-04 | $15.52 | $15.73 | $15.01 | $15.27 | $15.27 | 2,462,939 |
| 2020-06-03 | $14.25 | $15.39 | $14.21 | $15.22 | $15.22 | 2,605,796 |
| 2020-06-02 | $13.74 | $14.29 | $13.56 | $13.81 | $13.81 | 2,034,356 |
| 2020-06-01 | $13.02 | $13.62 | $12.83 | $13.37 | $13.37 | 1,988,871 |
| 2020-05-29 | $12.67 | $13.35 | $12.30 | $13.04 | $13.04 | 2,290,601 |
| 2020-05-28 | $13.78 | $13.91 | $12.64 | $12.83 | $12.83 | 2,569,142 |
| 2020-05-27 | $13.00 | $13.73 | $12.96 | $13.66 | $13.66 | 2,419,330 |
| 2020-05-26 | $12.01 | $12.75 | $12.01 | $12.62 | $12.62 | 1,606,759 |
| 2020-05-22 | $11.55 | $11.64 | $11.21 | $11.49 | $11.49 | 1,029,420 |
| 2020-05-21 | $10.87 | $11.60 | $10.87 | $11.49 | $11.49 | 1,324,580 |
| 2020-05-20 | $10.89 | $11.20 | $10.67 | $10.81 | $10.81 | 1,085,906 |
| 2020-05-19 | $10.91 | $11.20 | $10.60 | $10.70 | $10.70 | 1,271,145 |
| 2020-05-18 | $10.31 | $11.14 | $10.31 | $11.01 | $11.01 | 1,897,163 |
| 2020-05-15 | $9.35 | $10.02 | $9.31 | $9.85 | $9.85 | 1,270,186 |
| 2020-05-14 | $9.38 | $9.41 | $8.82 | $9.29 | $9.29 | 2,090,591 |
| 2020-05-13 | $9.87 | $9.96 | $9.49 | $9.70 | $9.70 | 1,755,389 |
| 2020-05-12 | $10.28 | $10.61 | $9.65 | $9.65 | $9.65 | 1,652,370 |
| 2020-05-11 | $10.28 | $10.47 | $10.08 | $10.24 | $10.24 | 1,512,111 |
| 2020-05-08 | $10.13 | $10.59 | $10.07 | $10.49 | $10.49 | 1,376,684 |
| 2020-05-07 | $10.72 | $10.73 | $9.87 | $9.92 | $9.92 | 2,505,925 |
| 2020-05-06 | $10.25 | $11.21 | $9.94 | $10.47 | $10.47 | 3,393,309 |
| 2020-05-05 | $9.61 | $9.87 | $9.39 | $9.66 | $9.66 | 2,379,027 |
| 2020-05-04 | $9.31 | $9.56 | $9.17 | $9.49 | $9.49 | 1,116,587 |
| 2020-05-01 | $9.36 | $9.64 | $9.18 | $9.55 | $9.55 | 1,517,663 |
| 2020-04-30 | $9.83 | $10.11 | $9.53 | $9.71 | $9.71 | 1,742,644 |
| 2020-04-29 | $10.51 | $10.66 | $9.97 | $10.04 | $10.04 | 1,830,747 |
| 2020-04-28 | $9.83 | $9.95 | $9.38 | $9.82 | $9.82 | 2,315,705 |
| 2020-04-27 | $9.06 | $9.59 | $8.78 | $9.45 | $9.45 | 1,906,486 |
| 2020-04-24 | $9.12 | $9.23 | $8.66 | $9.10 | $9.10 | 2,477,100 |
| 2020-04-23 | $8.80 | $9.38 | $8.80 | $9.13 | $9.13 | 2,170,517 |
| 2020-04-22 | $8.33 | $9.02 | $8.25 | $8.89 | $8.89 | 2,840,663 |
| 2020-04-21 | $7.00 | $8.12 | $6.75 | $8.09 | $8.09 | 2,680,900 |
| 2020-04-20 | $7.52 | $7.85 | $7.18 | $7.52 | $7.52 | 4,191,185 |
| 2020-04-17 | $7.65 | $8.15 | $7.45 | $7.70 | $7.70 | 2,540,367 |
| 2020-04-16 | $7.57 | $7.65 | $7.03 | $7.31 | $7.31 | 1,250,250 |
| 2020-04-15 | $7.81 | $7.81 | $7.36 | $7.53 | $7.53 | 1,543,537 |
| 2020-04-14 | $8.21 | $8.28 | $7.72 | $8.22 | $8.22 | 1,727,649 |
| 2020-04-13 | $8.80 | $8.81 | $7.77 | $8.06 | $8.06 | 1,689,027 |
| 2020-04-09 | $9.44 | $10.05 | $8.64 | $8.84 | $8.84 | 2,480,832 |
| 2020-04-08 | $8.72 | $9.17 | $8.63 | $9.02 | $9.02 | 1,776,265 |
| 2020-04-07 | $8.51 | $9.56 | $8.25 | $8.64 | $8.64 | 2,201,912 |
| 2020-04-06 | $7.24 | $8.07 | $7.02 | $8.03 | $8.03 | 2,516,560 |
| 2020-04-03 | $6.86 | $6.91 | $6.28 | $6.79 | $6.79 | 2,535,290 |
| 2020-04-02 | $7.29 | $7.43 | $6.77 | $6.97 | $6.97 | 2,043,330 |
| 2020-04-01 | $7.68 | $7.73 | $7.11 | $7.25 | $7.25 | 1,737,981 |
| 2020-03-31 | $8.76 | $8.81 | $7.89 | $8.08 | $8.08 | 2,764,043 |
| 2020-03-30 | $9.37 | $9.53 | $8.61 | $8.78 | $8.78 | 1,933,695 |
| 2020-03-27 | $9.35 | $9.72 | $9.06 | $9.38 | $9.38 | 1,800,599 |
| 2020-03-26 | $10.26 | $10.34 | $9.67 | $9.90 | $9.90 | 1,998,137 |
| 2020-03-25 | $9.03 | $10.70 | $8.95 | $10.07 | $10.07 | 3,381,185 |
| 2020-03-24 | $8.31 | $9.20 | $8.30 | $9.02 | $9.02 | 1,949,139 |
| 2020-03-23 | $9.03 | $9.26 | $7.25 | $7.81 | $7.81 | 2,665,401 |
| 2020-03-20 | $9.89 | $10.26 | $8.83 | $9.06 | $9.06 | 5,744,349 |
| 2020-03-19 | $8.50 | $10.10 | $8.21 | $9.84 | $9.84 | 3,227,652 |
| 2020-03-18 | $9.32 | $9.64 | $8.30 | $8.82 | $8.82 | 2,518,584 |
| 2020-03-17 | $9.39 | $9.91 | $8.77 | $9.90 | $9.90 | 3,042,952 |
| 2020-03-16 | $9.69 | $9.76 | $8.82 | $9.34 | $9.34 | 2,472,724 |
| 2020-03-13 | $10.00 | $10.79 | $9.55 | $10.79 | $10.79 | 2,591,565 |
| 2020-03-12 | $10.65 | $10.65 | $9.38 | $9.63 | $9.63 | 2,450,741 |
| 2020-03-11 | $11.67 | $11.87 | $10.92 | $11.19 | $11.19 | 2,965,679 |
| 2020-03-10 | $12.10 | $12.35 | $11.47 | $11.95 | $11.95 | 3,898,509 |
| 2020-03-09 | $12.39 | $12.64 | $11.79 | $11.83 | $11.83 | 3,242,935 |
| 2020-03-06 | $11.89 | $12.74 | $11.80 | $12.68 | $12.68 | 2,415,399 |
| 2020-03-05 | $12.76 | $12.85 | $12.02 | $12.26 | $12.26 | 4,640,193 |
| 2020-03-04 | $12.57 | $13.14 | $12.43 | $13.06 | $13.06 | 2,197,432 |
| 2020-03-03 | $12.57 | $13.04 | $12.42 | $12.55 | $12.55 | 2,941,307 |
| 2020-03-02 | $12.47 | $12.47 | $11.89 | $12.35 | $12.35 | 3,168,598 |
| 2020-02-28 | $12.15 | $12.81 | $12.10 | $12.44 | $12.44 | 4,196,467 |
| 2020-02-27 | $12.00 | $12.59 | $11.72 | $12.52 | $12.52 | 3,521,877 |
| 2020-02-26 | $12.78 | $12.97 | $12.17 | $12.27 | $12.27 | 3,060,816 |
| 2020-02-25 | $12.83 | $12.89 | $12.50 | $12.69 | $12.69 | 3,624,747 |
| 2020-02-24 | $12.69 | $12.90 | $12.25 | $12.42 | $12.42 | 1,923,751 |
| 2020-02-21 | $13.35 | $13.40 | $13.10 | $13.12 | $13.12 | 1,628,478 |
| 2020-02-20 | $13.42 | $13.62 | $13.35 | $13.44 | $13.44 | 1,615,205 |
| 2020-02-19 | $13.42 | $13.59 | $13.15 | $13.49 | $13.49 | 1,384,417 |
| 2020-02-18 | $13.23 | $13.60 | $13.22 | $13.40 | $13.40 | 3,510,703 |
| 2020-02-14 | $13.47 | $13.63 | $13.16 | $13.23 | $13.23 | 2,699,782 |
| 2020-02-13 | $13.60 | $13.84 | $13.31 | $13.50 | $13.50 | 2,875,897 |
| 2020-02-12 | $13.43 | $13.50 | $13.28 | $13.43 | $13.43 | 1,716,931 |
| 2020-02-11 | $13.31 | $13.47 | $13.02 | $13.30 | $13.30 | 2,967,320 |
| 2020-02-10 | $13.10 | $13.47 | $13.06 | $13.27 | $13.27 | 2,419,304 |
| 2020-02-07 | $13.37 | $13.65 | $13.17 | $13.20 | $13.20 | 2,450,075 |
| 2020-02-06 | $13.52 | $15.06 | $13.00 | $13.50 | $13.50 | 8,564,600 |
| 2020-02-05 | $15.66 | $16.17 | $15.50 | $15.98 | $15.98 | 2,172,160 |
| 2020-02-04 | $15.70 | $15.93 | $15.42 | $15.50 | $15.50 | 2,278,392 |
| 2020-02-03 | $15.40 | $15.83 | $15.30 | $15.55 | $15.55 | 1,728,249 |
| 2020-01-31 | $15.25 | $15.40 | $14.90 | $15.35 | $15.35 | 3,036,394 |
| 2020-01-30 | $15.50 | $15.61 | $14.99 | $15.28 | $15.28 | 1,659,166 |
| 2020-01-29 | $15.59 | $15.77 | $15.35 | $15.60 | $15.60 | 875,845 |
| 2020-01-28 | $15.84 | $15.95 | $15.46 | $15.59 | $15.59 | 1,099,542 |
| 2020-01-27 | $15.76 | $16.08 | $15.73 | $15.76 | $15.76 | 1,538,362 |
| 2020-01-24 | $16.14 | $16.19 | $15.85 | $15.99 | $15.99 | 1,356,629 |
| 2020-01-23 | $15.86 | $16.12 | $15.66 | $16.06 | $16.06 | 1,112,893 |
| 2020-01-22 | $15.50 | $15.96 | $15.39 | $15.94 | $15.94 | 1,458,273 |
| 2020-01-21 | $15.62 | $15.78 | $15.29 | $15.43 | $15.43 | 1,961,289 |
| 2020-01-17 | $15.75 | $15.75 | $15.18 | $15.28 | $15.28 | 1,254,262 |
| 2020-01-16 | $15.89 | $16.08 | $15.66 | $15.72 | $15.72 | 1,014,688 |
| 2020-01-15 | $16.22 | $16.38 | $15.72 | $15.80 | $15.80 | 971,323 |
| 2020-01-14 | $15.87 | $16.30 | $15.71 | $16.29 | $16.29 | 1,355,911 |
| 2020-01-13 | $15.88 | $16.00 | $15.69 | $15.86 | $15.86 | 1,145,012 |
| 2020-01-10 | $16.42 | $16.43 | $15.47 | $15.93 | $15.93 | 2,530,725 |
| 2020-01-09 | $16.62 | $16.68 | $16.13 | $16.44 | $16.44 | 1,349,022 |
| 2020-01-08 | $17.14 | $17.24 | $16.54 | $16.56 | $16.56 | 1,622,371 |
| 2020-01-07 | $17.40 | $17.64 | $17.01 | $17.15 | $17.15 | 1,238,585 |
| 2020-01-06 | $17.12 | $17.60 | $17.09 | $17.46 | $17.46 | 1,199,826 |
| 2020-01-03 | $17.85 | $17.99 | $17.29 | $17.30 | $17.30 | 1,522,067 |
| 2020-01-02 | $18.28 | $18.42 | $17.58 | $18.02 | $18.02 | 1,637,137 |
| 2019-12-31 | $18.11 | $18.43 | $18.11 | $18.25 | $18.25 | 993,650 |
| 2019-12-30 | $18.08 | $18.51 | $17.95 | $18.13 | $18.13 | 937,641 |
| 2019-12-27 | $18.03 | $18.20 | $17.88 | $18.07 | $18.07 | 674,036 |
| 2019-12-26 | $18.25 | $18.37 | $17.96 | $18.03 | $18.03 | 939,108 |
| 2019-12-24 | $18.10 | $18.37 | $18.05 | $18.25 | $18.25 | 521,052 |
| 2019-12-23 | $17.85 | $18.13 | $17.83 | $18.04 | $18.04 | 917,551 |
| 2019-12-20 | $17.71 | $17.96 | $17.57 | $17.83 | $17.83 | 3,118,431 |
| 2019-12-19 | $17.81 | $17.88 | $17.59 | $17.79 | $17.79 | 1,451,887 |
| 2019-12-18 | $17.86 | $18.06 | $17.84 | $17.90 | $17.90 | 1,355,053 |
| 2019-12-17 | $17.63 | $17.97 | $17.43 | $17.89 | $17.89 | 1,374,918 |
| 2019-12-16 | $18.08 | $18.19 | $17.43 | $17.64 | $17.64 | 2,325,762 |
| 2019-12-13 | $18.52 | $18.56 | $17.83 | $17.94 | $17.94 | 1,424,063 |
| 2019-12-12 | $18.62 | $19.06 | $18.40 | $18.64 | $18.64 | 1,730,319 |
| 2019-12-11 | $18.87 | $18.88 | $18.53 | $18.62 | $18.62 | 1,421,058 |
| 2019-12-10 | $18.61 | $19.02 | $18.61 | $18.84 | $18.84 | 1,565,942 |
| 2019-12-09 | $18.85 | $19.06 | $18.66 | $18.68 | $18.68 | 737,940 |
| 2019-12-06 | $19.06 | $19.23 | $18.75 | $18.86 | $18.86 | 962,414 |
| 2019-12-05 | $18.69 | $18.86 | $18.56 | $18.80 | $18.80 | 894,265 |
| 2019-12-04 | $18.45 | $19.05 | $18.45 | $18.67 | $18.67 | 1,967,205 |
| 2019-12-03 | $18.50 | $18.60 | $18.02 | $18.31 | $18.31 | 1,964,314 |
| 2019-12-02 | $18.43 | $18.80 | $18.27 | $18.69 | $18.69 | 1,098,888 |
| 2019-11-29 | $18.60 | $18.95 | $18.42 | $18.43 | $18.43 | 618,360 |
| 2019-11-27 | $18.86 | $18.89 | $18.53 | $18.60 | $18.60 | 1,050,317 |
| 2019-11-26 | $18.33 | $18.99 | $18.16 | $18.67 | $18.67 | 1,239,027 |
| 2019-11-25 | $18.30 | $18.41 | $18.09 | $18.28 | $18.28 | 1,686,050 |
| 2019-11-22 | $18.41 | $18.51 | $18.16 | $18.16 | $18.16 | 1,128,483 |
| 2019-11-21 | $18.61 | $18.63 | $18.05 | $18.34 | $18.34 | 1,740,613 |
| 2019-11-20 | $18.75 | $18.75 | $18.30 | $18.60 | $18.60 | 2,364,936 |
| 2019-11-19 | $18.60 | $18.68 | $18.27 | $18.67 | $18.67 | 2,541,332 |
| 2019-11-18 | $19.09 | $19.09 | $18.54 | $18.78 | $18.78 | 2,090,072 |
| 2019-11-15 | $19.09 | $19.18 | $18.93 | $18.97 | $18.97 | 2,311,875 |
| 2019-11-14 | $18.33 | $19.35 | $18.28 | $19.01 | $19.01 | 2,049,642 |
| 2019-11-13 | $19.83 | $19.94 | $19.29 | $19.52 | $19.52 | 1,509,985 |
| 2019-11-12 | $20.00 | $20.11 | $19.78 | $19.95 | $19.95 | 1,701,895 |
| 2019-11-11 | $19.80 | $20.33 | $19.64 | $19.97 | $19.97 | 2,221,410 |
| 2019-11-08 | $20.31 | $20.73 | $19.83 | $19.90 | $19.90 | 6,348,007 |
| 2019-11-07 | $20.11 | $21.98 | $19.82 | $20.00 | $20.00 | 8,599,965 |
| 2019-11-06 | $16.65 | $16.84 | $16.36 | $16.64 | $16.64 | 1,746,750 |
| 2019-11-05 | $15.97 | $16.76 | $15.97 | $16.65 | $16.65 | 1,280,232 |
| 2019-11-04 | $15.72 | $15.97 | $15.57 | $15.91 | $15.91 | 1,906,349 |
| 2019-11-01 | $15.54 | $15.61 | $15.38 | $15.57 | $15.57 | 1,228,568 |
| 2019-10-31 | $16.64 | $16.64 | $15.39 | $15.50 | $15.50 | 1,740,024 |
| 2019-10-30 | $16.70 | $16.92 | $16.42 | $16.78 | $16.78 | 1,646,764 |
| 2019-10-29 | $16.62 | $16.88 | $16.35 | $16.77 | $16.77 | 957,488 |
| 2019-10-28 | $16.61 | $16.89 | $16.51 | $16.71 | $16.71 | 831,858 |
| 2019-10-25 | $16.32 | $16.64 | $16.16 | $16.51 | $16.51 | 927,245 |
| 2019-10-24 | $16.46 | $16.50 | $15.96 | $16.35 | $16.35 | 1,042,809 |
| 2019-10-23 | $15.95 | $16.45 | $15.78 | $16.40 | $16.40 | 1,232,593 |
| 2019-10-22 | $15.48 | $15.98 | $15.36 | $15.92 | $15.92 | 1,140,493 |
| 2019-10-21 | $15.76 | $15.96 | $15.47 | $15.49 | $15.49 | 1,023,288 |
| 2019-10-18 | $15.61 | $15.80 | $15.37 | $15.49 | $15.49 | 1,294,704 |
| 2019-10-17 | $15.74 | $15.88 | $15.67 | $15.76 | $15.76 | 750,882 |
| 2019-10-16 | $15.66 | $15.87 | $15.51 | $15.67 | $15.67 | 895,469 |
| 2019-10-15 | $15.45 | $15.82 | $15.36 | $15.69 | $15.69 | 1,321,481 |
| 2019-10-14 | $15.77 | $15.79 | $15.30 | $15.45 | $15.45 | 866,781 |
| 2019-10-11 | $15.43 | $16.12 | $15.43 | $15.89 | $15.89 | 1,654,386 |
| 2019-10-10 | $14.94 | $15.20 | $14.93 | $15.16 | $15.16 | 993,328 |
| 2019-10-09 | $14.85 | $14.96 | $14.55 | $14.88 | $14.88 | 1,158,288 |
| 2019-10-08 | $14.83 | $15.07 | $14.73 | $14.78 | $14.78 | 1,453,323 |
| 2019-10-07 | $14.92 | $15.32 | $14.90 | $15.05 | $15.05 | 1,060,193 |
| 2019-10-04 | $14.88 | $15.03 | $14.78 | $14.90 | $14.90 | 1,072,142 |
| 2019-10-03 | $14.49 | $14.88 | $14.30 | $14.83 | $14.83 | 1,358,952 |
| 2019-10-02 | $15.17 | $15.23 | $14.49 | $14.63 | $14.63 | 1,975,057 |
| 2019-10-01 | $14.98 | $15.43 | $14.98 | $15.36 | $15.36 | 1,417,646 |
| 2019-09-30 | $15.18 | $15.32 | $14.75 | $14.89 | $14.89 | 1,489,009 |
| 2019-09-27 | $15.15 | $15.37 | $15.12 | $15.16 | $15.16 | 1,237,999 |
| 2019-09-26 | $15.01 | $15.24 | $14.92 | $15.13 | $15.13 | 1,179,384 |
| 2019-09-25 | $14.67 | $15.16 | $14.67 | $15.00 | $15.00 | 1,714,686 |
| 2019-09-24 | $14.68 | $14.90 | $14.52 | $14.67 | $14.67 | 999,260 |
| 2019-09-23 | $14.18 | $14.80 | $14.18 | $14.64 | $14.64 | 1,532,933 |
| 2019-09-20 | $14.42 | $14.71 | $14.32 | $14.33 | $14.33 | 1,783,628 |
| 2019-09-19 | $14.73 | $14.73 | $14.34 | $14.45 | $14.45 | 1,811,334 |
| 2019-09-18 | $14.54 | $14.76 | $14.38 | $14.62 | $14.62 | 1,429,275 |
| 2019-09-17 | $14.45 | $14.58 | $14.15 | $14.55 | $14.55 | 1,482,766 |
| 2019-09-16 | $14.47 | $14.83 | $14.36 | $14.47 | $14.47 | 1,505,091 |
| 2019-09-13 | $14.73 | $15.01 | $14.51 | $14.59 | $14.59 | 1,676,440 |
| 2019-09-12 | $14.92 | $15.19 | $14.44 | $14.63 | $14.63 | 2,976,900 |
| 2019-09-11 | $14.36 | $14.97 | $13.97 | $14.94 | $14.94 | 3,133,780 |
| 2019-09-10 | $13.43 | $14.51 | $13.32 | $14.42 | $14.42 | 3,419,791 |
| 2019-09-09 | $12.87 | $13.43 | $12.73 | $13.42 | $13.42 | 2,215,736 |
| 2019-09-06 | $12.58 | $12.91 | $12.48 | $12.84 | $12.84 | 1,717,358 |
| 2019-09-05 | $11.97 | $12.66 | $11.97 | $12.50 | $12.50 | 3,298,164 |
| 2019-09-04 | $11.99 | $12.05 | $11.64 | $11.82 | $11.82 | 1,926,015 |
| 2019-09-03 | $12.20 | $12.33 | $11.76 | $11.85 | $11.85 | 2,397,682 |
| 2019-08-30 | $12.45 | $12.94 | $12.04 | $12.23 | $12.23 | 2,869,681 |
| 2019-08-29 | $12.83 | $13.09 | $12.83 | $13.05 | $13.05 | 1,019,962 |
| 2019-08-28 | $12.33 | $12.85 | $12.33 | $12.73 | $12.73 | 994,407 |
| 2019-08-27 | $12.67 | $12.71 | $12.42 | $12.45 | $12.45 | 1,188,853 |
| 2019-08-26 | $12.67 | $12.71 | $12.43 | $12.62 | $12.62 | 1,135,927 |
| 2019-08-23 | $12.92 | $12.96 | $12.46 | $12.55 | $12.55 | 1,978,780 |
| 2019-08-22 | $12.56 | $13.19 | $12.56 | $13.00 | $13.00 | 2,159,716 |
| 2019-08-21 | $12.16 | $12.42 | $12.03 | $12.26 | $12.26 | 1,688,978 |
| 2019-08-20 | $12.36 | $12.45 | $11.86 | $12.06 | $12.06 | 2,256,914 |
| 2019-08-19 | $12.55 | $12.77 | $12.43 | $12.45 | $12.45 | 1,643,319 |
| 2019-08-16 | $12.67 | $12.77 | $12.41 | $12.45 | $12.45 | 2,114,535 |
| 2019-08-15 | $12.90 | $13.02 | $12.28 | $12.66 | $12.66 | 2,999,416 |
| 2019-08-14 | $13.33 | $13.38 | $12.84 | $12.86 | $12.86 | 2,228,721 |
| 2019-08-13 | $13.29 | $13.96 | $13.23 | $13.56 | $13.56 | 1,559,638 |
| 2019-08-12 | $13.29 | $13.48 | $13.25 | $13.34 | $13.34 | 1,731,943 |
| 2019-08-09 | $13.74 | $13.83 | $13.06 | $13.23 | $13.23 | 2,693,497 |
| 2019-08-08 | $13.74 | $13.95 | $13.60 | $13.79 | $13.79 | 2,003,168 |
| 2019-08-07 | $13.61 | $13.84 | $13.47 | $13.68 | $13.68 | 2,153,108 |
| 2019-08-06 | $13.71 | $13.86 | $13.49 | $13.77 | $13.77 | 2,328,045 |
| 2019-08-05 | $12.89 | $13.40 | $12.71 | $13.32 | $13.32 | 2,347,957 |
| 2019-08-02 | $13.53 | $13.73 | $12.96 | $13.07 | $13.07 | 2,133,896 |
| 2019-08-01 | $13.84 | $14.17 | $13.37 | $13.56 | $13.56 | 3,937,022 |
| 2019-07-31 | $12.56 | $14.18 | $12.40 | $13.74 | $13.74 | 7,049,861 |
| 2019-07-30 | $12.25 | $12.36 | $12.04 | $12.35 | $12.35 | 3,610,591 |
| 2019-07-29 | $11.94 | $12.31 | $11.84 | $12.30 | $12.30 | 3,618,163 |
| 2019-07-26 | $12.18 | $12.24 | $11.99 | $12.00 | $12.00 | 2,132,324 |
| 2019-07-25 | $12.14 | $12.34 | $12.09 | $12.14 | $12.14 | 2,358,433 |
| 2019-07-24 | $12.06 | $12.39 | $12.01 | $12.17 | $12.17 | 7,677,517 |
| 2019-07-23 | $12.15 | $12.22 | $11.98 | $12.05 | $12.05 | 2,668,375 |
| 2019-07-22 | $12.19 | $12.36 | $12.01 | $12.10 | $12.10 | 2,281,621 |
| 2019-07-19 | $12.27 | $12.47 | $12.17 | $12.18 | $12.18 | 2,182,771 |
| 2019-07-18 | $12.26 | $12.48 | $12.08 | $12.30 | $12.30 | 1,848,738 |
| 2019-07-17 | $12.25 | $12.40 | $12.05 | $12.29 | $12.29 | 1,555,089 |
| 2019-07-16 | $12.00 | $12.43 | $12.00 | $12.35 | $12.35 | 1,409,140 |
| 2019-07-15 | $12.04 | $12.19 | $11.83 | $12.01 | $12.01 | 1,898,151 |
| 2019-07-12 | $11.91 | $12.23 | $11.75 | $12.02 | $12.02 | 1,910,392 |
| 2019-07-11 | $11.89 | $11.94 | $11.46 | $11.73 | $11.73 | 2,058,533 |
| 2019-07-10 | $12.02 | $12.17 | $11.83 | $11.85 | $11.85 | 1,921,604 |
| 2019-07-09 | $12.25 | $12.38 | $11.84 | $11.93 | $11.93 | 2,349,027 |
| 2019-07-08 | $12.41 | $12.69 | $12.19 | $12.27 | $12.27 | 1,599,416 |
| 2019-07-05 | $12.21 | $12.52 | $12.08 | $12.50 | $12.50 | 1,383,267 |
| 2019-07-03 | $12.29 | $12.49 | $12.18 | $12.26 | $12.26 | 1,025,170 |
| 2019-07-02 | $12.59 | $12.71 | $12.18 | $12.24 | $12.24 | 2,472,665 |
| 2019-07-01 | $13.42 | $13.76 | $12.44 | $12.55 | $12.55 | 2,372,557 |
| 2019-06-28 | $12.86 | $13.38 | $12.85 | $13.34 | $13.34 | 4,107,124 |
| 2019-06-27 | $12.76 | $13.09 | $12.40 | $12.86 | $12.86 | 3,102,814 |
| 2019-06-26 | $12.57 | $13.07 | $12.53 | $12.74 | $12.74 | 2,258,773 |
| 2019-06-25 | $12.04 | $12.81 | $12.00 | $12.57 | $12.57 | 3,679,449 |
| 2019-06-24 | $14.79 | $14.80 | $12.27 | $12.30 | $12.30 | 6,209,829 |
| 2019-06-21 | $14.73 | $14.92 | $14.49 | $14.78 | $14.78 | 2,050,725 |
| 2019-06-20 | $14.89 | $15.03 | $14.63 | $14.80 | $14.80 | 972,555 |
| 2019-06-19 | $14.60 | $14.83 | $14.38 | $14.75 | $14.75 | 907,204 |
| 2019-06-18 | $14.52 | $14.99 | $14.47 | $14.66 | $14.66 | 1,143,553 |
| 2019-06-17 | $14.76 | $14.78 | $14.39 | $14.49 | $14.49 | 1,586,865 |
| 2019-06-14 | $14.82 | $14.97 | $14.73 | $14.76 | $14.76 | 1,310,610 |
| 2019-06-13 | $14.75 | $14.93 | $14.62 | $14.86 | $14.86 | 1,258,117 |
| 2019-06-12 | $14.52 | $14.90 | $14.52 | $14.76 | $14.76 | 1,478,818 |
| 2019-06-11 | $14.74 | $14.81 | $14.37 | $14.52 | $14.52 | 2,609,855 |
| 2019-06-10 | $15.12 | $15.33 | $14.49 | $14.61 | $14.61 | 1,361,499 |
| 2019-06-07 | $15.07 | $15.23 | $14.94 | $15.06 | $15.06 | 981,261 |
| 2019-06-06 | $15.62 | $15.85 | $14.72 | $15.00 | $15.00 | 2,016,007 |
| 2019-06-05 | $15.87 | $16.09 | $15.65 | $15.91 | $15.91 | 1,118,655 |
| 2019-06-04 | $15.46 | $15.94 | $15.46 | $15.89 | $15.89 | 1,386,573 |
| 2019-06-03 | $15.23 | $15.47 | $15.19 | $15.33 | $15.33 | 1,818,178 |
| 2019-05-31 | $15.10 | $15.22 | $14.61 | $15.18 | $15.18 | 1,652,602 |
| 2019-05-30 | $15.47 | $15.52 | $15.12 | $15.25 | $15.25 | 1,608,512 |
| 2019-05-29 | $15.67 | $15.73 | $15.29 | $15.39 | $15.39 | 1,687,218 |
| 2019-05-28 | $16.24 | $16.31 | $15.76 | $15.79 | $15.79 | 1,521,823 |
| 2019-05-24 | $16.31 | $16.56 | $15.78 | $16.09 | $16.09 | 1,240,588 |
| 2019-05-23 | $16.24 | $16.35 | $16.00 | $16.21 | $16.21 | 1,977,533 |
| 2019-05-22 | $16.50 | $16.65 | $16.37 | $16.42 | $16.42 | 838,802 |
| 2019-05-21 | $16.42 | $16.81 | $16.19 | $16.62 | $16.62 | 974,624 |
| 2019-05-20 | $16.21 | $16.49 | $15.96 | $16.36 | $16.36 | 1,022,041 |
| 2019-05-17 | $16.03 | $16.65 | $15.95 | $16.34 | $16.34 | 1,438,652 |
| 2019-05-16 | $16.55 | $16.76 | $16.08 | $16.21 | $16.21 | 1,797,226 |
| 2019-05-15 | $15.79 | $16.44 | $15.67 | $16.43 | $16.43 | 1,833,508 |
| 2019-05-14 | $16.32 | $16.35 | $15.79 | $15.90 | $15.90 | 2,384,909 |
| 2019-05-13 | $15.88 | $16.33 | $15.67 | $16.25 | $16.25 | 2,597,555 |
| 2019-05-10 | $16.50 | $16.58 | $16.10 | $16.26 | $16.26 | 2,072,546 |
| 2019-05-09 | $16.31 | $16.59 | $16.15 | $16.55 | $16.55 | 1,336,761 |
| 2019-05-08 | $16.38 | $16.59 | $16.25 | $16.40 | $16.40 | 1,075,368 |
| 2019-05-07 | $16.30 | $16.58 | $16.30 | $16.42 | $16.42 | 1,195,109 |
| 2019-05-06 | $16.56 | $16.85 | $16.39 | $16.53 | $16.53 | 1,911,738 |
| 2019-05-03 | $16.16 | $16.60 | $16.01 | $16.53 | $16.53 | 2,278,447 |
| 2019-05-02 | $15.95 | $16.40 | $15.81 | $16.23 | $16.23 | 2,897,340 |
| 2019-05-01 | $16.35 | $16.60 | $15.90 | $15.93 | $15.93 | 3,960,613 |
| 2019-04-30 | $18.00 | $18.15 | $17.53 | $17.70 | $17.70 | 3,023,127 |
| 2019-04-29 | $17.94 | $18.16 | $17.83 | $17.99 | $17.99 | 1,394,832 |
| 2019-04-26 | $17.70 | $18.00 | $17.56 | $17.92 | $17.92 | 906,380 |
| 2019-04-25 | $18.07 | $18.07 | $17.51 | $17.65 | $17.65 | 1,425,426 |
| 2019-04-24 | $18.16 | $18.41 | $17.93 | $18.15 | $18.15 | 1,743,361 |
| 2019-04-23 | $18.00 | $18.35 | $17.74 | $18.10 | $18.10 | 1,420,063 |
| 2019-04-22 | $18.52 | $18.54 | $17.69 | $17.80 | $17.80 | 1,559,527 |
| 2019-04-18 | $18.48 | $18.75 | $18.41 | $18.62 | $18.62 | 883,517 |
| 2019-04-17 | $18.84 | $18.93 | $18.37 | $18.53 | $18.53 | 475,850 |
| 2019-04-16 | $18.40 | $18.73 | $18.27 | $18.72 | $18.72 | 765,392 |
| 2019-04-15 | $18.18 | $18.44 | $18.09 | $18.27 | $18.27 | 867,724 |
| 2019-04-12 | $18.59 | $18.70 | $18.20 | $18.25 | $18.25 | 760,016 |
| 2019-04-11 | $18.97 | $18.98 | $18.36 | $18.47 | $18.47 | 1,363,106 |
| 2019-04-10 | $18.78 | $18.94 | $18.53 | $18.92 | $18.92 | 708,016 |
| 2019-04-09 | $18.96 | $18.96 | $18.54 | $18.67 | $18.67 | 882,341 |
| 2019-04-08 | $19.41 | $19.45 | $18.98 | $19.06 | $19.06 | 822,741 |
| 2019-04-05 | $19.24 | $19.65 | $19.24 | $19.44 | $19.44 | 1,744,668 |
| 2019-04-04 | $18.40 | $19.20 | $18.40 | $19.17 | $19.17 | 1,528,405 |
| 2019-04-03 | $18.44 | $18.49 | $18.24 | $18.40 | $18.40 | 874,667 |
| 2019-04-02 | $18.44 | $18.44 | $18.06 | $18.25 | $18.25 | 1,152,120 |
| 2019-04-01 | $18.53 | $18.84 | $18.32 | $18.46 | $18.46 | 1,309,800 |
| 2019-03-29 | $18.26 | $18.43 | $18.19 | $18.41 | $18.41 | 1,287,561 |
| 2019-03-28 | $18.61 | $18.79 | $17.91 | $18.21 | $18.21 | 1,256,032 |
| 2019-03-27 | $18.05 | $18.52 | $18.04 | $18.46 | $18.46 | 1,357,407 |
| 2019-03-26 | $18.00 | $18.31 | $17.66 | $18.08 | $18.08 | 1,022,325 |
| 2019-03-25 | $17.61 | $18.01 | $17.52 | $17.83 | $17.83 | 991,697 |
| 2019-03-22 | $17.59 | $17.90 | $17.49 | $17.59 | $17.59 | 1,272,296 |
| 2019-03-21 | $17.35 | $17.73 | $17.35 | $17.68 | $17.68 | 895,755 |
| 2019-03-20 | $18.13 | $18.40 | $17.43 | $17.45 | $17.45 | 1,149,140 |
| 2019-03-19 | $18.29 | $18.71 | $18.26 | $18.44 | $18.44 | 1,158,394 |
| 2019-03-18 | $17.84 | $18.14 | $17.81 | $18.14 | $18.14 | 915,004 |
| 2019-03-15 | $17.85 | $18.06 | $17.71 | $17.77 | $17.77 | 2,078,095 |
| 2019-03-14 | $18.22 | $18.26 | $17.79 | $17.81 | $17.81 | 767,127 |
| 2019-03-13 | $17.98 | $18.36 | $17.92 | $18.28 | $18.28 | 1,021,666 |
| 2019-03-12 | $17.95 | $18.04 | $17.62 | $17.86 | $17.86 | 1,112,137 |
| 2019-03-11 | $17.55 | $18.04 | $17.50 | $18.02 | $18.02 | 1,013,044 |
| 2019-03-08 | $17.63 | $17.64 | $17.29 | $17.53 | $17.53 | 1,230,241 |
| 2019-03-07 | $17.49 | $17.80 | $17.33 | $17.80 | $17.80 | 1,814,064 |
| 2019-03-06 | $17.91 | $17.97 | $17.39 | $17.56 | $17.56 | 1,284,130 |
| 2019-03-05 | $17.68 | $17.89 | $17.66 | $17.82 | $17.82 | 684,736 |
| 2019-03-04 | $17.85 | $17.86 | $17.51 | $17.62 | $17.62 | 1,040,811 |
| 2019-03-01 | $18.30 | $18.56 | $17.75 | $17.79 | $17.79 | 1,237,104 |
| 2019-02-28 | $18.01 | $18.20 | $17.72 | $18.07 | $18.07 | 949,292 |
| 2019-02-27 | $17.89 | $18.20 | $17.79 | $17.99 | $17.99 | 1,392,301 |
| 2019-02-26 | $17.81 | $17.97 | $17.65 | $17.84 | $17.84 | 923,024 |
| 2019-02-25 | $18.10 | $18.23 | $17.75 | $17.80 | $17.80 | 1,106,377 |
| 2019-02-22 | $17.91 | $18.15 | $17.86 | $17.99 | $17.99 | 1,107,270 |
| 2019-02-21 | $18.15 | $18.29 | $17.78 | $17.87 | $17.87 | 1,515,949 |
| 2019-02-20 | $18.58 | $18.64 | $18.12 | $18.14 | $18.14 | 999,412 |
| 2019-02-19 | $18.69 | $18.81 | $18.28 | $18.60 | $18.60 | 1,377,503 |
| 2019-02-15 | $18.82 | $19.07 | $18.66 | $18.71 | $18.71 | 1,204,666 |
| 2019-02-14 | $18.50 | $18.73 | $18.14 | $18.69 | $18.69 | 1,593,886 |
| 2019-02-13 | $18.50 | $18.57 | $18.21 | $18.50 | $18.50 | 1,111,924 |
| 2019-02-12 | $18.41 | $18.52 | $18.28 | $18.43 | $18.43 | 1,222,974 |
| 2019-02-11 | $18.07 | $18.34 | $17.85 | $18.33 | $18.33 | 1,849,563 |
| 2019-02-08 | $17.71 | $17.94 | $17.50 | $17.57 | $17.57 | 1,483,545 |
| 2019-02-07 | $17.80 | $17.80 | $17.49 | $17.75 | $17.75 | 2,022,614 |
| 2019-02-06 | $18.88 | $18.88 | $17.82 | $17.89 | $17.89 | 2,765,854 |
| 2019-02-05 | $20.00 | $20.20 | $18.36 | $18.84 | $18.84 | 3,467,984 |
| 2019-02-04 | $17.50 | $18.23 | $17.33 | $18.17 | $18.17 | 3,387,318 |
| 2019-02-01 | $17.35 | $17.62 | $17.19 | $17.42 | $17.42 | 2,486,053 |
| 2019-01-31 | $17.28 | $17.61 | $17.15 | $17.22 | $17.22 | 1,855,008 |
| 2019-01-30 | $17.55 | $17.55 | $17.02 | $17.28 | $17.28 | 1,651,098 |
| 2019-01-29 | $17.89 | $17.91 | $17.40 | $17.43 | $17.43 | 1,220,055 |
| 2019-01-28 | $17.86 | $17.91 | $17.63 | $17.91 | $17.91 | 1,625,788 |
| 2019-01-25 | $17.94 | $18.25 | $17.83 | $18.02 | $18.02 | 1,967,367 |
| 2019-01-24 | $17.34 | $17.72 | $17.27 | $17.70 | $17.70 | 1,576,144 |
| 2019-01-23 | $17.11 | $17.42 | $17.04 | $17.29 | $17.29 | 1,577,567 |
| 2019-01-22 | $17.98 | $18.01 | $16.98 | $17.05 | $17.05 | 2,832,134 |
| 2019-01-18 | $17.82 | $18.24 | $17.79 | $18.08 | $18.08 | 1,381,160 |
| 2019-01-17 | $17.29 | $17.82 | $17.22 | $17.68 | $17.68 | 1,630,727 |
| 2019-01-16 | $17.50 | $17.69 | $17.34 | $17.41 | $17.41 | 1,356,229 |
| 2019-01-15 | $18.05 | $18.05 | $17.34 | $17.49 | $17.49 | 2,276,978 |
| 2019-01-14 | $18.32 | $18.83 | $17.87 | $17.97 | $17.97 | 2,764,004 |
| 2019-01-11 | $17.78 | $18.63 | $17.71 | $18.49 | $18.49 | 2,316,424 |
| 2019-01-10 | $17.66 | $17.97 | $17.22 | $17.87 | $17.87 | 2,718,549 |
| 2019-01-09 | $17.64 | $18.02 | $17.60 | $18.02 | $18.02 | 3,076,009 |
| 2019-01-08 | $17.31 | $17.75 | $17.04 | $17.57 | $17.57 | 1,881,283 |
| 2019-01-07 | $17.04 | $17.62 | $16.84 | $17.14 | $17.14 | 2,038,095 |
| 2019-01-04 | $17.08 | $17.52 | $17.00 | $17.18 | $17.18 | 1,782,859 |
| 2019-01-03 | $17.22 | $17.33 | $16.81 | $16.83 | $16.83 | 1,131,931 |
| 2019-01-02 | $16.73 | $17.53 | $16.62 | $17.29 | $17.29 | 1,891,928 |
| 2018-12-31 | $17.08 | $17.23 | $16.89 | $17.05 | $17.05 | 2,144,510 |
| 2018-12-28 | $16.99 | $17.23 | $16.70 | $16.95 | $16.95 | 2,386,342 |
| 2018-12-27 | $16.89 | $17.06 | $16.19 | $16.88 | $16.88 | 1,355,139 |
| 2018-12-26 | $16.54 | $17.26 | $16.43 | $17.24 | $17.24 | 1,771,454 |
| 2018-12-24 | $16.59 | $16.86 | $16.23 | $16.42 | $16.42 | 1,167,231 |
| 2018-12-21 | $16.79 | $17.35 | $16.55 | $16.61 | $16.61 | 5,540,443 |
| 2018-12-20 | $17.58 | $17.58 | $16.70 | $17.07 | $17.07 | 3,455,252 |
| 2018-12-19 | $17.86 | $18.12 | $17.57 | $17.60 | $17.60 | 3,369,292 |
| 2018-12-18 | $18.19 | $18.52 | $17.91 | $17.93 | $17.93 | 2,986,919 |
| 2018-12-17 | $18.58 | $18.66 | $17.85 | $17.94 | $17.94 | 2,633,314 |
| 2018-12-14 | $18.72 | $19.39 | $18.60 | $18.65 | $18.65 | 1,742,004 |
| 2018-12-13 | $19.06 | $19.40 | $18.78 | $18.83 | $18.83 | 1,798,681 |
| 2018-12-12 | $19.43 | $19.77 | $19.27 | $19.29 | $19.29 | 1,339,859 |
| 2018-12-11 | $19.52 | $19.60 | $18.93 | $19.23 | $19.23 | 2,112,211 |
| 2018-12-10 | $19.29 | $19.47 | $18.99 | $19.27 | $19.27 | 2,114,851 |
| 2018-12-07 | $20.03 | $20.03 | $19.10 | $19.29 | $19.29 | 1,870,884 |
| 2018-12-06 | $19.94 | $20.04 | $19.50 | $19.77 | $19.77 | 2,816,159 |
| 2018-12-04 | $20.68 | $20.82 | $20.04 | $20.21 | $20.21 | 1,881,339 |
| 2018-12-03 | $21.32 | $21.42 | $20.37 | $20.68 | $20.68 | 2,001,328 |
| 2018-11-30 | $21.02 | $21.62 | $20.90 | $21.11 | $21.11 | 3,007,907 |
| 2018-11-29 | $20.99 | $21.23 | $20.86 | $21.02 | $21.02 | 1,977,230 |
| 2018-11-28 | $20.34 | $21.08 | $20.26 | $21.00 | $21.00 | 1,888,841 |
| 2018-11-27 | $19.97 | $20.68 | $19.86 | $20.32 | $20.32 | 2,047,149 |
| 2018-11-26 | $19.59 | $20.10 | $19.44 | $20.04 | $20.04 | 2,038,351 |
| 2018-11-23 | $19.74 | $19.81 | $19.20 | $19.27 | $19.27 | 798,567 |
| 2018-11-21 | $19.79 | $20.11 | $19.74 | $19.89 | $19.89 | 1,402,980 |
| 2018-11-20 | $19.84 | $20.25 | $19.56 | $19.67 | $19.67 | 2,166,787 |
| 2018-11-19 | $20.82 | $21.45 | $20.19 | $20.48 | $20.48 | 2,014,203 |
| 2018-11-16 | $20.82 | $20.87 | $20.03 | $20.63 | $20.63 | 2,639,425 |
| 2018-11-15 | $20.12 | $21.04 | $19.91 | $21.03 | $21.03 | 3,368,173 |
| 2018-11-14 | $21.06 | $21.27 | $20.23 | $20.31 | $20.31 | 4,951,527 |
| 2018-11-13 | $21.51 | $21.60 | $20.26 | $20.75 | $20.75 | 3,820,972 |
| 2018-11-12 | $21.79 | $21.99 | $21.38 | $21.60 | $21.60 | 4,109,153 |
| 2018-11-09 | $22.60 | $23.07 | $21.71 | $21.75 | $21.75 | 5,283,304 |
| 2018-11-08 | $18.57 | $23.61 | $18.57 | $22.59 | $22.59 | 10,973,086 |
| 2018-11-07 | $18.86 | $18.96 | $17.96 | $18.79 | $18.79 | 5,006,746 |
| 2018-11-06 | $18.51 | $19.00 | $18.47 | $18.93 | $18.93 | 2,222,644 |
| 2018-11-05 | $18.41 | $18.92 | $18.36 | $18.43 | $18.43 | 1,756,247 |
| 2018-11-02 | $18.24 | $18.66 | $18.15 | $18.53 | $18.53 | 1,845,738 |
| 2018-11-01 | $17.88 | $18.24 | $17.85 | $18.14 | $18.14 | 1,715,144 |
| 2018-10-31 | $18.19 | $18.25 | $17.68 | $17.81 | $17.81 | 1,917,141 |
| 2018-10-30 | $17.61 | $18.16 | $17.50 | $18.05 | $18.05 | 1,312,462 |
| 2018-10-29 | $17.36 | $17.77 | $17.23 | $17.55 | $17.55 | 2,229,410 |
| 2018-10-26 | $17.13 | $17.29 | $16.98 | $17.06 | $17.06 | 1,436,613 |
| 2018-10-25 | $16.85 | $17.27 | $16.78 | $17.24 | $17.24 | 1,944,550 |
| 2018-10-24 | $16.70 | $17.54 | $16.08 | $16.76 | $16.76 | 3,041,579 |
| 2018-10-23 | $17.31 | $18.10 | $17.16 | $18.05 | $18.05 | 2,309,741 |
| 2018-10-22 | $17.42 | $17.78 | $17.10 | $17.50 | $17.50 | 2,214,864 |
| 2018-10-19 | $18.04 | $18.25 | $17.32 | $17.34 | $17.34 | 2,317,710 |
| 2018-10-18 | $18.06 | $18.44 | $17.94 | $18.10 | $18.10 | 1,458,838 |
| 2018-10-17 | $18.82 | $18.88 | $18.05 | $18.17 | $18.17 | 2,337,286 |
| 2018-10-16 | $18.56 | $18.99 | $18.33 | $18.91 | $18.91 | 1,475,887 |
| 2018-10-15 | $18.02 | $18.63 | $18.02 | $18.49 | $18.49 | 1,464,156 |
| 2018-10-12 | $18.00 | $18.19 | $17.79 | $18.02 | $18.02 | 1,350,882 |
| 2018-10-11 | $17.92 | $18.32 | $17.65 | $17.82 | $17.82 | 1,944,416 |
| 2018-10-10 | $17.72 | $18.21 | $17.72 | $17.91 | $17.91 | 1,712,845 |
| 2018-10-09 | $17.53 | $17.79 | $17.39 | $17.72 | $17.72 | 1,128,532 |
| 2018-10-08 | $17.34 | $17.69 | $17.28 | $17.50 | $17.50 | 1,316,877 |
| 2018-10-05 | $17.40 | $17.54 | $17.25 | $17.30 | $17.30 | 1,264,015 |
| 2018-10-04 | $17.18 | $17.53 | $16.78 | $17.38 | $17.38 | 2,373,104 |
| 2018-10-03 | $18.00 | $18.06 | $17.12 | $17.15 | $17.15 | 2,131,418 |
| 2018-10-02 | $17.78 | $18.11 | $17.78 | $17.86 | $17.86 | 1,051,380 |
| 2018-10-01 | $18.49 | $18.49 | $17.91 | $17.91 | $17.91 | 1,115,809 |
| 2018-09-28 | $18.05 | $18.56 | $17.99 | $18.39 | $18.39 | 2,099,314 |
| 2018-09-27 | $18.40 | $18.41 | $17.97 | $18.06 | $18.06 | 1,181,652 |
| 2018-09-26 | $18.32 | $18.68 | $18.20 | $18.41 | $18.41 | 1,396,386 |
| 2018-09-25 | $18.37 | $18.48 | $18.19 | $18.29 | $18.29 | 1,639,206 |
| 2018-09-24 | $18.36 | $18.55 | $18.19 | $18.25 | $18.25 | 1,253,249 |
| 2018-09-21 | $18.39 | $18.63 | $18.25 | $18.36 | $18.36 | 2,411,964 |
| 2018-09-20 | $18.14 | $18.50 | $18.07 | $18.38 | $18.38 | 1,976,506 |
| 2018-09-19 | $17.94 | $18.16 | $17.91 | $18.03 | $18.03 | 1,163,510 |
| 2018-09-18 | $17.96 | $18.13 | $17.71 | $17.95 | $17.95 | 1,172,543 |
| 2018-09-17 | $17.85 | $18.12 | $17.46 | $18.02 | $18.02 | 1,668,054 |
| 2018-09-14 | $17.59 | $17.94 | $17.52 | $17.86 | $17.86 | 1,975,132 |
| 2018-09-13 | $17.16 | $17.93 | $17.06 | $17.70 | $17.70 | 2,650,245 |
| 2018-09-12 | $16.80 | $17.16 | $16.76 | $17.00 | $17.00 | 1,837,660 |
| 2018-09-11 | $16.15 | $16.89 | $16.04 | $16.80 | $16.80 | 1,650,190 |
| 2018-09-10 | $16.33 | $16.42 | $16.14 | $16.18 | $16.18 | 1,414,785 |
| 2018-09-07 | $15.98 | $16.34 | $15.98 | $16.22 | $16.22 | 1,800,148 |
| 2018-09-06 | $16.01 | $16.15 | $15.81 | $15.97 | $15.97 | 1,454,444 |
| 2018-09-05 | $15.51 | $16.11 | $15.34 | $15.94 | $15.94 | 1,653,123 |
| 2018-09-04 | $15.33 | $15.55 | $15.20 | $15.51 | $15.51 | 1,400,484 |
| 2018-08-31 | $15.15 | $15.41 | $15.07 | $15.40 | $15.40 | 1,476,262 |
| 2018-08-30 | $15.26 | $15.37 | $15.00 | $15.14 | $15.14 | 898,098 |
| 2018-08-29 | $15.18 | $15.42 | $15.07 | $15.27 | $15.27 | 1,405,432 |
| 2018-08-28 | $15.06 | $15.28 | $14.92 | $15.14 | $15.14 | 1,400,611 |
| 2018-08-27 | $15.33 | $15.38 | $15.00 | $15.02 | $15.02 | 2,027,795 |
| 2018-08-24 | $14.90 | $15.32 | $14.80 | $15.25 | $15.25 | 1,515,343 |
| 2018-08-23 | $14.85 | $14.92 | $14.70 | $14.91 | $14.91 | 832,286 |
| 2018-08-22 | $15.03 | $15.20 | $14.83 | $14.85 | $14.85 | 1,044,977 |
| 2018-08-21 | $14.96 | $15.14 | $14.90 | $15.06 | $15.06 | 884,855 |
| 2018-08-20 | $14.81 | $15.13 | $14.81 | $14.92 | $14.92 | 1,520,889 |
| 2018-08-17 | $14.26 | $14.77 | $14.18 | $14.70 | $14.70 | 1,365,959 |
| 2018-08-16 | $13.91 | $14.12 | $13.78 | $14.12 | $14.12 | 868,372 |
| 2018-08-15 | $14.20 | $14.35 | $13.82 | $13.89 | $13.89 | 1,160,036 |
| 2018-08-14 | $14.45 | $14.64 | $13.99 | $14.12 | $14.12 | 1,825,934 |
| 2018-08-13 | $14.40 | $14.45 | $14.09 | $14.37 | $14.37 | 1,290,677 |
| 2018-08-10 | $14.47 | $14.47 | $13.96 | $14.35 | $14.35 | 1,298,704 |
| 2018-08-09 | $14.44 | $14.53 | $14.25 | $14.50 | $14.50 | 1,953,982 |
| 2018-08-08 | $14.16 | $14.57 | $14.16 | $14.41 | $14.41 | 1,707,606 |
| 2018-08-07 | $14.21 | $14.29 | $14.00 | $14.24 | $14.24 | 1,791,849 |
| 2018-08-06 | $14.07 | $14.38 | $13.73 | $14.11 | $14.11 | 1,745,077 |
| 2018-08-03 | $13.85 | $14.53 | $13.77 | $14.13 | $14.13 | 2,869,239 |
| 2018-08-02 | $15.00 | $15.21 | $13.72 | $14.11 | $14.11 | 10,389,888 |
| 2018-08-01 | $16.40 | $16.54 | $16.31 | $16.40 | $16.40 | 2,397,425 |
| 2018-07-31 | $16.37 | $16.55 | $16.30 | $16.49 | $16.49 | 2,799,410 |
| 2018-07-30 | $16.29 | $16.62 | $16.27 | $16.34 | $16.34 | 1,750,269 |
| 2018-07-27 | $16.62 | $16.79 | $16.11 | $16.25 | $16.25 | 1,047,944 |
| 2018-07-26 | $16.68 | $17.22 | $16.57 | $16.58 | $16.58 | 1,720,763 |
| 2018-07-25 | $16.42 | $16.70 | $16.37 | $16.62 | $16.62 | 2,348,657 |
| 2018-07-24 | $16.19 | $16.50 | $16.07 | $16.45 | $16.45 | 1,759,886 |
| 2018-07-23 | $16.10 | $16.47 | $16.09 | $16.14 | $16.14 | 1,361,006 |
| 2018-07-20 | $16.14 | $16.26 | $16.01 | $16.15 | $16.15 | 1,168,152 |
| 2018-07-19 | $15.75 | $16.20 | $15.65 | $16.19 | $16.19 | 1,317,804 |
| 2018-07-18 | $15.81 | $15.82 | $15.47 | $15.76 | $15.76 | 1,215,559 |
| 2018-07-17 | $15.48 | $15.92 | $15.48 | $15.77 | $15.77 | 1,959,140 |
| 2018-07-16 | $15.36 | $15.76 | $15.16 | $15.52 | $15.52 | 4,749,202 |
| 2018-07-13 | $16.37 | $16.71 | $16.27 | $16.37 | $16.37 | 1,924,538 |
| 2018-07-12 | $16.34 | $16.41 | $16.11 | $16.35 | $16.35 | 1,413,338 |
| 2018-07-11 | $16.15 | $16.36 | $16.03 | $16.24 | $16.24 | 1,396,841 |
| 2018-07-10 | $16.18 | $16.28 | $15.95 | $16.28 | $16.28 | 2,107,752 |
| 2018-07-09 | $15.87 | $16.44 | $15.85 | $16.18 | $16.18 | 1,682,336 |
| 2018-07-06 | $15.41 | $15.91 | $15.41 | $15.88 | $15.88 | 1,178,834 |
| 2018-07-05 | $15.24 | $15.44 | $15.20 | $15.39 | $15.39 | 2,008,847 |
| 2018-07-03 | $15.36 | $15.46 | $15.06 | $15.14 | $15.14 | 1,112,127 |
| 2018-07-02 | $15.95 | $15.95 | $15.19 | $15.27 | $15.27 | 2,567,331 |
| 2018-06-29 | $16.47 | $16.47 | $16.02 | $16.03 | $16.03 | 1,829,909 |
| 2018-06-28 | $16.34 | $16.61 | $16.28 | $16.38 | $16.38 | 2,267,321 |
| 2018-06-27 | $16.51 | $16.70 | $16.35 | $16.37 | $16.37 | 1,597,401 |
| 2018-06-26 | $16.41 | $16.57 | $16.25 | $16.51 | $16.51 | 1,663,367 |
| 2018-06-25 | $16.20 | $16.43 | $16.14 | $16.38 | $16.38 | 2,509,857 |
| 2018-06-22 | $16.19 | $16.43 | $15.85 | $16.22 | $16.22 | 13,281,228 |
| 2018-06-21 | $16.12 | $16.28 | $15.91 | $16.06 | $16.06 | 1,987,120 |
| 2018-06-20 | $15.50 | $16.20 | $15.19 | $16.15 | $16.15 | 2,882,947 |
| 2018-06-19 | $15.50 | $15.98 | $15.38 | $15.97 | $15.97 | 2,134,346 |
| 2018-06-18 | $15.30 | $15.80 | $15.30 | $15.59 | $15.59 | 1,389,229 |
| 2018-06-15 | $15.26 | $15.51 | $15.25 | $15.37 | $15.37 | 2,337,286 |
| 2018-06-14 | $15.72 | $15.72 | $15.23 | $15.30 | $15.30 | 2,120,775 |
| 2018-06-13 | $16.22 | $16.26 | $15.70 | $15.70 | $15.70 | 1,270,525 |
| 2018-06-12 | $16.21 | $16.30 | $15.98 | $16.20 | $16.20 | 1,052,797 |
| 2018-06-11 | $16.06 | $16.22 | $16.01 | $16.19 | $16.19 | 1,174,043 |
| 2018-06-08 | $15.78 | $16.17 | $15.56 | $16.05 | $16.05 | 2,408,251 |
| 2018-06-07 | $15.30 | $16.22 | $15.30 | $15.88 | $15.88 | 3,613,556 |
| 2018-06-06 | $15.21 | $15.36 | $15.03 | $15.21 | $15.21 | 1,886,627 |
| 2018-06-05 | $15.31 | $15.34 | $14.93 | $15.12 | $15.12 | 2,710,287 |
| 2018-06-04 | $15.15 | $15.55 | $15.15 | $15.30 | $15.30 | 1,937,928 |
| 2018-06-01 | $15.16 | $15.29 | $15.01 | $15.07 | $15.07 | 1,527,736 |
| 2018-05-31 | $15.29 | $15.42 | $15.01 | $15.14 | $15.14 | 1,582,226 |
| 2018-05-30 | $15.07 | $15.39 | $14.97 | $15.24 | $15.24 | 1,827,172 |
| 2018-05-29 | $15.38 | $15.41 | $14.92 | $15.01 | $15.01 | 1,992,664 |
| 2018-05-25 | $15.61 | $15.81 | $15.49 | $15.50 | $15.50 | 1,160,175 |
| 2018-05-24 | $15.44 | $15.60 | $15.32 | $15.56 | $15.56 | 1,318,396 |
| 2018-05-23 | $15.10 | $15.55 | $15.04 | $15.46 | $15.46 | 1,672,605 |
| 2018-05-22 | $15.07 | $15.23 | $14.97 | $15.10 | $15.10 | 1,612,967 |
| 2018-05-21 | $15.05 | $15.13 | $14.85 | $14.96 | $14.96 | 1,665,159 |
| 2018-05-18 | $15.37 | $15.37 | $14.99 | $15.01 | $15.01 | 1,912,972 |
| 2018-05-17 | $15.33 | $15.58 | $15.28 | $15.35 | $15.35 | 1,371,239 |
| 2018-05-16 | $15.59 | $15.96 | $15.31 | $15.39 | $15.39 | 2,473,282 |
| 2018-05-15 | $15.58 | $15.83 | $15.43 | $15.47 | $15.47 | 2,127,378 |
| 2018-05-14 | $15.48 | $15.81 | $15.43 | $15.58 | $15.58 | 1,826,439 |
| 2018-05-11 | $15.32 | $16.26 | $15.31 | $15.45 | $15.45 | 3,527,032 |
| 2018-05-10 | $15.25 | $15.48 | $15.23 | $15.35 | $15.35 | 1,108,244 |
| 2018-05-09 | $15.31 | $15.62 | $15.08 | $15.23 | $15.23 | 1,871,253 |
| 2018-05-08 | $14.86 | $15.18 | $14.86 | $14.97 | $14.97 | 1,811,942 |
| 2018-05-07 | $14.67 | $14.97 | $14.15 | $14.86 | $14.86 | 3,066,023 |
| 2018-05-04 | $15.00 | $15.03 | $14.49 | $14.81 | $14.81 | 5,604,336 |
| 2018-05-03 | $15.73 | $16.13 | $14.99 | $15.12 | $15.12 | 4,903,448 |
| 2018-05-02 | $17.13 | $17.27 | $16.73 | $16.94 | $16.94 | 2,281,499 |
| 2018-05-01 | $17.21 | $17.50 | $16.72 | $17.18 | $17.18 | 1,717,908 |
| 2018-04-30 | $17.46 | $17.58 | $17.05 | $17.29 | $17.29 | 2,390,188 |
| 2018-04-27 | $17.21 | $17.47 | $17.03 | $17.46 | $17.46 | 1,482,075 |
| 2018-04-26 | $16.96 | $17.43 | $16.88 | $17.20 | $17.20 | 1,321,144 |
| 2018-04-25 | $16.71 | $16.97 | $16.59 | $16.92 | $16.92 | 1,415,566 |
| 2018-04-24 | $16.51 | $16.94 | $16.43 | $16.75 | $16.75 | 1,570,320 |
| 2018-04-23 | $16.11 | $16.61 | $16.11 | $16.41 | $16.41 | 1,639,325 |
| 2018-04-20 | $16.29 | $16.46 | $16.04 | $16.06 | $16.06 | 1,322,061 |
| 2018-04-19 | $16.73 | $16.83 | $16.30 | $16.30 | $16.30 | 1,073,443 |
| 2018-04-18 | $16.60 | $17.11 | $16.58 | $16.79 | $16.79 | 1,607,481 |
| 2018-04-17 | $16.37 | $16.77 | $16.34 | $16.55 | $16.55 | 1,692,226 |
| 2018-04-16 | $15.86 | $16.40 | $15.73 | $16.29 | $16.29 | 1,468,805 |
| 2018-04-13 | $16.27 | $16.32 | $15.76 | $15.79 | $15.79 | 1,349,068 |
| 2018-04-12 | $16.46 | $16.53 | $16.20 | $16.21 | $16.21 | 992,787 |
| 2018-04-11 | $16.33 | $16.63 | $16.33 | $16.46 | $16.46 | 717,716 |
| 2018-04-10 | $16.40 | $16.50 | $16.16 | $16.47 | $16.47 | 1,067,326 |
| 2018-04-09 | $16.16 | $16.52 | $16.08 | $16.17 | $16.17 | 1,092,058 |
| 2018-04-06 | $16.23 | $16.52 | $15.93 | $16.09 | $16.09 | 1,613,607 |
| 2018-04-05 | $16.15 | $16.50 | $15.97 | $16.37 | $16.37 | 1,212,816 |
| 2018-04-04 | $15.91 | $16.64 | $15.91 | $16.54 | $16.54 | 1,411,848 |
| 2018-04-03 | $15.89 | $16.17 | $15.75 | $16.03 | $16.03 | 1,407,567 |
| 2018-04-02 | $16.40 | $16.47 | $15.57 | $15.84 | $15.84 | 1,800,769 |
| 2018-03-29 | $16.44 | $16.65 | $16.32 | $16.45 | $16.45 | 1,381,570 |
| 2018-03-28 | $15.96 | $16.48 | $15.96 | $16.35 | $16.35 | 1,542,022 |
| 2018-03-27 | $16.13 | $16.18 | $15.87 | $15.94 | $15.94 | 1,410,157 |
| 2018-03-26 | $15.77 | $16.10 | $15.57 | $16.08 | $16.08 | 1,780,611 |
| 2018-03-23 | $15.96 | $16.00 | $15.51 | $15.65 | $15.65 | 2,009,921 |
| 2018-03-22 | $16.19 | $16.36 | $15.92 | $15.95 | $15.95 | 1,575,457 |
| 2018-03-21 | $16.38 | $16.52 | $16.27 | $16.33 | $16.33 | 1,014,209 |
| 2018-03-20 | $16.87 | $16.87 | $16.38 | $16.39 | $16.39 | 1,228,461 |
| 2018-03-19 | $17.10 | $17.13 | $16.77 | $16.93 | $16.93 | 1,230,250 |
| 2018-03-16 | $16.85 | $17.45 | $16.78 | $17.15 | $17.15 | 2,384,524 |
| 2018-03-15 | $17.16 | $17.23 | $16.74 | $16.83 | $16.83 | 938,280 |
| 2018-03-14 | $17.42 | $17.50 | $17.03 | $17.07 | $17.07 | 1,211,578 |
| 2018-03-13 | $17.82 | $17.87 | $17.36 | $17.41 | $17.41 | 1,391,299 |
| 2018-03-12 | $17.51 | $17.81 | $17.36 | $17.76 | $17.76 | 1,424,513 |
| 2018-03-09 | $17.25 | $17.54 | $17.06 | $17.49 | $17.49 | 1,183,138 |
| 2018-03-08 | $17.43 | $17.51 | $16.87 | $17.16 | $17.16 | 1,817,372 |
| 2018-03-07 | $17.29 | $17.61 | $17.18 | $17.39 | $17.39 | 1,211,868 |
| 2018-03-06 | $17.43 | $17.53 | $17.24 | $17.43 | $17.43 | 1,286,759 |
| 2018-03-05 | $17.11 | $17.45 | $16.95 | $17.43 | $17.43 | 1,955,036 |
| 2018-03-02 | $16.55 | $17.26 | $16.53 | $17.13 | $17.13 | 1,840,502 |
| 2018-03-01 | $16.78 | $16.92 | $16.49 | $16.72 | $16.72 | 1,995,842 |
| 2018-02-28 | $16.86 | $17.19 | $16.73 | $16.84 | $16.84 | 1,989,499 |
| 2018-02-27 | $17.20 | $17.53 | $16.77 | $16.78 | $16.78 | 1,372,761 |
| 2018-02-26 | $17.08 | $17.22 | $16.75 | $17.12 | $17.12 | 1,607,511 |
| 2018-02-23 | $17.07 | $17.15 | $16.68 | $17.04 | $17.04 | 1,385,770 |
| 2018-02-22 | $17.22 | $17.26 | $16.88 | $17.02 | $17.02 | 1,171,767 |
| 2018-02-21 | $17.28 | $17.52 | $17.21 | $17.22 | $17.22 | 2,281,064 |
| 2018-02-20 | $17.01 | $17.63 | $17.01 | $17.22 | $17.22 | 2,367,211 |
| 2018-02-16 | $17.21 | $17.56 | $17.12 | $17.20 | $17.20 | 1,321,688 |
| 2018-02-15 | $17.43 | $17.58 | $17.14 | $17.20 | $17.20 | 2,222,606 |
| 2018-02-14 | $16.94 | $17.57 | $16.87 | $17.36 | $17.36 | 1,967,289 |
| 2018-02-13 | $17.60 | $17.67 | $16.90 | $16.98 | $16.98 | 2,219,968 |
| 2018-02-12 | $17.10 | $17.81 | $16.50 | $17.59 | $17.59 | 2,961,454 |
| 2018-02-09 | $16.92 | $17.20 | $16.42 | $16.97 | $16.97 | 4,833,612 |
| 2018-02-08 | $17.30 | $18.24 | $15.91 | $16.61 | $16.61 | 5,823,514 |
| 2018-02-07 | $15.39 | $15.88 | $15.33 | $15.69 | $15.69 | 3,778,571 |
| 2018-02-06 | $14.75 | $15.57 | $14.66 | $15.42 | $15.42 | 3,400,022 |
| 2018-02-05 | $15.83 | $16.17 | $15.29 | $15.30 | $15.30 | 2,482,003 |
| 2018-02-02 | $15.90 | $16.33 | $15.79 | $16.00 | $16.00 | 3,428,048 |
| 2018-02-01 | $16.50 | $16.53 | $16.03 | $16.04 | $16.04 | 2,605,299 |
| 2018-01-31 | $16.48 | $16.87 | $16.45 | $16.61 | $16.61 | 3,017,285 |
| 2018-01-30 | $16.99 | $17.08 | $16.44 | $16.47 | $16.47 | 1,949,781 |
| 2018-01-29 | $16.69 | $17.29 | $16.69 | $17.10 | $17.10 | 1,852,900 |
| 2018-01-26 | $16.94 | $16.99 | $16.11 | $16.78 | $16.78 | 4,903,332 |
| 2018-01-25 | $17.51 | $17.64 | $16.84 | $16.97 | $16.97 | 1,622,104 |
| 2018-01-24 | $17.83 | $17.86 | $17.07 | $17.48 | $17.48 | 2,667,324 |
| 2018-01-23 | $18.20 | $18.32 | $17.60 | $17.76 | $17.76 | 3,561,717 |
| 2018-01-22 | $18.54 | $18.59 | $17.93 | $18.21 | $18.21 | 1,977,117 |
| 2018-01-19 | $18.23 | $18.62 | $18.00 | $18.51 | $18.51 | 964,458 |
| 2018-01-18 | $18.51 | $18.56 | $18.22 | $18.27 | $18.27 | 888,222 |
| 2018-01-17 | $18.17 | $18.63 | $18.05 | $18.42 | $18.42 | 1,510,745 |
| 2018-01-16 | $18.47 | $18.82 | $17.96 | $18.06 | $18.06 | 2,520,414 |
| 2018-01-12 | $18.74 | $19.01 | $18.34 | $18.37 | $18.37 | 1,798,728 |
| 2018-01-11 | $17.85 | $18.77 | $17.76 | $18.64 | $18.64 | 1,301,775 |
| 2018-01-10 | $17.76 | $17.97 | $17.63 | $17.73 | $17.73 | 1,158,652 |
| 2018-01-09 | $17.88 | $17.95 | $17.58 | $17.84 | $17.84 | 1,226,750 |
| 2018-01-08 | $18.29 | $18.44 | $17.82 | $17.99 | $17.99 | 1,685,076 |
| 2018-01-05 | $17.83 | $18.34 | $17.72 | $18.24 | $18.24 | 1,420,488 |
| 2018-01-04 | $18.89 | $18.96 | $17.82 | $17.95 | $17.95 | 2,233,308 |
| 2018-01-03 | $19.13 | $19.17 | $18.71 | $18.83 | $18.83 | 1,419,629 |
| 2018-01-02 | $18.84 | $19.16 | $18.47 | $19.08 | $19.08 | 1,984,889 |
| 2017-12-29 | $18.68 | $18.94 | $18.65 | $18.76 | $18.76 | 1,199,298 |
| 2017-12-28 | $18.50 | $18.74 | $18.43 | $18.66 | $18.66 | 928,038 |
| 2017-12-27 | $18.72 | $18.85 | $18.46 | $18.55 | $18.55 | 923,539 |
| 2017-12-26 | $18.73 | $19.00 | $18.54 | $18.71 | $18.71 | 1,586,342 |
| 2017-12-22 | $18.24 | $18.71 | $18.14 | $18.68 | $18.68 | 1,620,447 |
| 2017-12-21 | $18.12 | $18.37 | $18.04 | $18.28 | $18.28 | 1,346,956 |
| 2017-12-20 | $17.87 | $18.29 | $17.67 | $18.22 | $18.22 | 2,010,608 |
| 2017-12-19 | $18.00 | $18.12 | $17.67 | $17.80 | $17.80 | 1,999,691 |
| 2017-12-18 | $17.22 | $18.07 | $17.09 | $17.96 | $17.96 | 4,591,974 |
| 2017-12-15 | $16.56 | $17.04 | $16.50 | $16.92 | $16.92 | 2,484,643 |
| 2017-12-14 | $16.67 | $16.79 | $16.28 | $16.48 | $16.48 | 1,693,882 |
| 2017-12-13 | $16.39 | $16.70 | $16.28 | $16.59 | $16.59 | 1,439,407 |
| 2017-12-12 | $16.71 | $16.82 | $16.36 | $16.37 | $16.37 | 1,806,720 |
| 2017-12-11 | $17.09 | $17.09 | $16.62 | $16.73 | $16.73 | 1,342,038 |
| 2017-12-08 | $16.66 | $17.10 | $16.58 | $17.06 | $17.06 | 2,660,026 |
| 2017-12-07 | $16.73 | $17.08 | $16.61 | $16.62 | $16.62 | 1,966,305 |
| 2017-12-06 | $17.23 | $17.23 | $16.64 | $16.65 | $16.65 | 1,939,919 |
| 2017-12-05 | $17.33 | $17.43 | $16.98 | $17.09 | $17.09 | 1,970,594 |
| 2017-12-04 | $17.14 | $17.63 | $17.12 | $17.25 | $17.25 | 2,551,394 |
| 2017-12-01 | $16.92 | $17.10 | $16.53 | $16.96 | $16.96 | 2,162,626 |
| 2017-11-30 | $17.21 | $17.50 | $16.83 | $17.05 | $17.05 | 1,870,121 |
| 2017-11-29 | $16.45 | $17.50 | $16.45 | $17.17 | $17.17 | 3,311,571 |
| 2017-11-28 | $15.95 | $16.49 | $15.90 | $16.45 | $16.45 | 1,476,071 |
| 2017-11-27 | $15.78 | $16.18 | $15.69 | $15.95 | $15.95 | 2,013,259 |
| 2017-11-24 | $16.00 | $16.13 | $15.70 | $15.70 | $15.70 | 971,543 |
| 2017-11-22 | $15.55 | $16.10 | $15.55 | $15.96 | $15.96 | 2,111,030 |
| 2017-11-21 | $15.84 | $15.84 | $15.25 | $15.49 | $15.49 | 2,189,425 |
| 2017-11-20 | $15.44 | $16.02 | $15.33 | $15.89 | $15.89 | 1,758,532 |
| 2017-11-17 | $15.65 | $15.76 | $15.30 | $15.44 | $15.44 | 2,493,757 |
| 2017-11-16 | $14.47 | $15.69 | $14.05 | $15.46 | $15.46 | 5,181,462 |
| 2017-11-15 | $14.91 | $15.90 | $14.50 | $15.16 | $15.16 | 8,136,017 |
| 2017-11-14 | $15.05 | $15.95 | $15.01 | $15.67 | $15.67 | 4,532,338 |
| 2017-11-13 | $16.05 | $16.07 | $15.01 | $15.14 | $15.14 | 4,630,781 |
| 2017-11-10 | $16.23 | $16.54 | $16.05 | $16.21 | $16.21 | 2,396,466 |
| 2017-11-09 | $15.79 | $16.67 | $15.79 | $16.31 | $16.31 | 2,248,909 |
| 2017-11-08 | $15.30 | $16.24 | $15.15 | $15.92 | $15.92 | 788,161 |
| 2017-11-07 | $17.59 | $17.65 | $16.99 | $17.07 | $17.07 | 1,863,740 |
| 2017-11-06 | $17.30 | $17.67 | $17.17 | $17.48 | $17.48 | 1,653,256 |
| 2017-11-03 | $17.55 | $17.75 | $17.39 | $17.40 | $17.40 | 1,661,005 |
| 2017-11-02 | $17.47 | $17.65 | $17.20 | $17.55 | $17.55 | 1,657,207 |
| 2017-11-01 | $17.30 | $17.45 | $17.05 | $17.42 | $17.42 | 1,700,202 |
| 2017-10-31 | $17.30 | $17.43 | $17.19 | $17.31 | $17.31 | 1,740,812 |
| 2017-10-30 | $17.35 | $17.43 | $17.17 | $17.25 | $17.25 | 1,304,298 |
| 2017-10-27 | $17.50 | $17.54 | $17.24 | $17.39 | $17.39 | 1,756,443 |
| 2017-10-26 | $17.57 | $17.78 | $17.49 | $17.57 | $17.57 | 857,380 |
| 2017-10-25 | $17.55 | $17.69 | $17.29 | $17.63 | $17.63 | 1,323,486 |
| 2017-10-24 | $17.41 | $17.76 | $17.41 | $17.57 | $17.57 | 1,611,795 |
| 2017-10-23 | $17.34 | $17.67 | $17.27 | $17.32 | $17.32 | 1,812,792 |
| 2017-10-20 | $17.01 | $17.66 | $17.01 | $17.33 | $17.33 | 3,594,999 |
| 2017-10-19 | $16.98 | $17.41 | $16.36 | $16.87 | $16.87 | 6,044,606 |
| 2017-10-18 | $17.93 | $18.13 | $17.60 | $17.75 | $17.75 | 1,796,276 |
| 2017-10-17 | $17.67 | $18.02 | $17.59 | $17.90 | $17.90 | 1,762,300 |
| 2017-10-16 | $18.15 | $18.31 | $17.64 | $17.71 | $17.71 | 2,186,632 |
| 2017-10-13 | $17.59 | $17.78 | $17.10 | $17.45 | $17.45 | 2,670,943 |
| 2017-10-12 | $17.90 | $17.90 | $17.19 | $17.60 | $17.60 | 3,761,847 |
| 2017-10-11 | $19.24 | $19.35 | $17.65 | $17.97 | $17.97 | 5,763,247 |
| 2017-10-10 | $19.29 | $19.59 | $19.24 | $19.29 | $19.29 | 1,340,135 |
| 2017-10-09 | $19.65 | $19.74 | $19.18 | $19.26 | $19.26 | 1,374,922 |
| 2017-10-06 | $19.82 | $19.93 | $19.54 | $19.60 | $19.60 | 1,126,090 |
| 2017-10-05 | $19.66 | $20.31 | $19.66 | $19.91 | $19.91 | 1,305,711 |
| 2017-10-04 | $19.63 | $20.16 | $19.55 | $19.74 | $19.74 | 1,838,238 |
| 2017-10-03 | $19.62 | $19.70 | $19.36 | $19.59 | $19.59 | 1,277,556 |
| 2017-10-02 | $19.67 | $19.71 | $19.13 | $19.63 | $19.63 | 2,496,640 |
| 2017-09-29 | $20.09 | $20.19 | $19.52 | $19.58 | $19.58 | 2,155,565 |
| 2017-09-28 | $20.13 | $20.23 | $19.94 | $20.06 | $20.06 | 1,566,553 |
| 2017-09-27 | $19.95 | $20.17 | $19.73 | $20.14 | $20.14 | 1,899,720 |
| 2017-09-26 | $19.71 | $19.98 | $19.60 | $19.95 | $19.95 | 1,985,337 |
| 2017-09-25 | $18.91 | $19.97 | $18.91 | $19.68 | $19.68 | 3,235,014 |
| 2017-09-22 | $19.42 | $19.54 | $18.80 | $18.95 | $18.95 | 3,662,761 |
| 2017-09-21 | $20.13 | $20.13 | $19.44 | $19.44 | $19.44 | 1,497,325 |
| 2017-09-20 | $20.43 | $20.50 | $20.07 | $20.10 | $20.10 | 1,628,481 |
| 2017-09-19 | $20.31 | $20.44 | $20.28 | $20.35 | $20.35 | 862,061 |
| 2017-09-18 | $20.23 | $20.40 | $20.13 | $20.29 | $20.29 | 1,369,015 |
| 2017-09-15 | $20.11 | $20.30 | $20.04 | $20.19 | $20.19 | 3,886,064 |
| 2017-09-14 | $20.43 | $20.43 | $20.07 | $20.18 | $20.18 | 1,455,733 |
| 2017-09-13 | $20.37 | $20.62 | $20.37 | $20.49 | $20.49 | 1,235,942 |
| 2017-09-12 | $20.10 | $20.45 | $19.97 | $20.34 | $20.34 | 1,641,245 |
| 2017-09-11 | $19.60 | $20.03 | $19.50 | $19.99 | $19.99 | 1,822,273 |
| 2017-09-08 | $19.59 | $19.61 | $19.33 | $19.55 | $19.55 | 1,213,677 |
| 2017-09-07 | $19.78 | $19.85 | $19.41 | $19.68 | $19.68 | 1,728,340 |
| 2017-09-06 | $19.00 | $19.72 | $18.94 | $19.65 | $19.65 | 2,032,576 |
| 2017-09-05 | $18.99 | $19.10 | $18.80 | $18.96 | $18.96 | 2,180,306 |
| 2017-09-01 | $19.00 | $19.17 | $18.74 | $19.06 | $19.06 | 2,279,761 |
| 2017-08-31 | $18.70 | $18.77 | $18.34 | $18.59 | $18.59 | 1,836,243 |
| 2017-08-30 | $18.75 | $18.82 | $18.47 | $18.57 | $18.57 | 1,269,953 |
| 2017-08-29 | $18.47 | $18.98 | $18.34 | $18.80 | $18.80 | 1,731,539 |
| 2017-08-28 | $18.53 | $18.79 | $18.43 | $18.71 | $18.71 | 1,951,259 |
| 2017-08-25 | $17.96 | $18.48 | $17.79 | $18.44 | $18.44 | 2,057,912 |
| 2017-08-24 | $17.91 | $18.39 | $17.88 | $18.02 | $18.02 | 2,823,072 |
| 2017-08-23 | $17.68 | $17.75 | $17.27 | $17.51 | $17.51 | 2,032,159 |
| 2017-08-22 | $17.92 | $18.07 | $17.68 | $17.77 | $17.77 | 1,630,485 |
| 2017-08-21 | $18.06 | $18.06 | $17.69 | $17.87 | $17.87 | 2,998,947 |
| 2017-08-18 | $19.37 | $19.37 | $17.81 | $17.93 | $17.93 | 5,104,953 |
| 2017-08-17 | $19.62 | $19.66 | $19.34 | $19.42 | $19.42 | 1,855,974 |
| 2017-08-16 | $19.99 | $20.10 | $19.53 | $19.71 | $19.71 | 2,025,158 |
| 2017-08-15 | $20.13 | $20.13 | $19.65 | $19.84 | $19.84 | 1,406,644 |
| 2017-08-14 | $20.19 | $20.35 | $19.97 | $20.24 | $20.24 | 1,465,530 |
| 2017-08-11 | $19.56 | $20.17 | $19.35 | $20.10 | $20.10 | 1,988,129 |
| 2017-08-10 | $20.38 | $20.39 | $19.52 | $19.68 | $19.68 | 3,097,177 |
| 2017-08-09 | $20.91 | $20.92 | $20.34 | $20.54 | $20.54 | 2,767,088 |
| 2017-08-08 | $21.17 | $21.36 | $21.04 | $21.09 | $21.09 | 1,268,996 |
| 2017-08-07 | $20.96 | $21.21 | $20.81 | $21.14 | $21.14 | 1,947,219 |
| 2017-08-04 | $20.45 | $21.06 | $20.32 | $20.80 | $20.80 | 2,748,683 |
| 2017-08-03 | $20.56 | $20.71 | $19.81 | $20.21 | $20.21 | 4,349,758 |
| 2017-08-02 | $20.19 | $20.47 | $19.80 | $20.35 | $20.35 | 4,229,327 |
| 2017-08-01 | $20.28 | $20.41 | $20.11 | $20.27 | $20.27 | 1,833,249 |
| 2017-07-31 | $20.47 | $20.52 | $20.07 | $20.23 | $20.23 | 1,541,733 |
| 2017-07-28 | $20.61 | $20.71 | $20.36 | $20.45 | $20.45 | 1,732,930 |
| 2017-07-27 | $20.48 | $20.73 | $20.14 | $20.62 | $20.62 | 1,803,899 |
| 2017-07-26 | $19.83 | $20.45 | $19.58 | $20.42 | $20.42 | 1,896,657 |
| 2017-07-25 | $19.36 | $20.02 | $19.33 | $19.87 | $19.87 | 1,835,059 |
| 2017-07-24 | $19.68 | $19.74 | $19.24 | $19.29 | $19.29 | 1,409,903 |
| 2017-07-21 | $19.79 | $19.90 | $19.68 | $19.85 | $19.85 | 1,181,534 |
| 2017-07-20 | $19.87 | $20.10 | $19.78 | $19.88 | $19.88 | 1,230,672 |
| 2017-07-19 | $19.79 | $19.96 | $19.66 | $19.84 | $19.84 | 1,226,258 |
| 2017-07-18 | $19.67 | $19.79 | $19.47 | $19.75 | $19.75 | 1,373,912 |
| 2017-07-17 | $19.64 | $19.96 | $19.60 | $19.77 | $19.77 | 1,355,736 |
| 2017-07-14 | $19.64 | $19.79 | $19.54 | $19.59 | $19.59 | 1,229,080 |
| 2017-07-13 | $19.25 | $19.71 | $19.16 | $19.54 | $19.54 | 1,946,980 |
| 2017-07-12 | $19.15 | $19.36 | $18.94 | $19.15 | $19.15 | 1,619,363 |
| 2017-07-11 | $19.15 | $19.30 | $18.90 | $19.06 | $19.06 | 1,768,782 |
| 2017-07-10 | $19.41 | $19.53 | $19.07 | $19.09 | $19.09 | 1,685,514 |
| 2017-07-07 | $19.73 | $19.83 | $19.50 | $19.52 | $19.52 | 1,337,726 |
| 2017-07-06 | $19.98 | $20.07 | $19.74 | $19.80 | $19.80 | 1,256,669 |
| 2017-07-05 | $20.33 | $20.51 | $19.92 | $20.09 | $20.09 | 1,163,383 |
| 2017-07-03 | $20.36 | $20.63 | $20.34 | $20.42 | $20.42 | 618,318 |
| 2017-06-30 | $20.28 | $20.40 | $20.06 | $20.25 | $20.25 | 1,604,377 |
| 2017-06-29 | $20.17 | $20.44 | $19.99 | $20.24 | $20.24 | 1,540,325 |
| 2017-06-28 | $20.16 | $20.27 | $19.99 | $20.17 | $20.17 | 1,592,250 |
| 2017-06-27 | $19.68 | $20.20 | $19.61 | $20.08 | $20.08 | 1,913,093 |
| 2017-06-26 | $19.19 | $19.86 | $19.06 | $19.80 | $19.80 | 2,229,828 |
| 2017-06-23 | $19.35 | $19.43 | $18.75 | $19.13 | $19.13 | 5,661,343 |
| 2017-06-22 | $19.13 | $19.43 | $19.05 | $19.38 | $19.38 | 1,852,579 |
| 2017-06-21 | $19.25 | $19.38 | $19.02 | $19.05 | $19.05 | 1,311,705 |
| 2017-06-20 | $19.33 | $19.40 | $19.15 | $19.29 | $19.29 | 1,885,464 |
| 2017-06-19 | $19.20 | $19.40 | $18.88 | $19.36 | $19.36 | 1,521,996 |
| 2017-06-16 | $19.39 | $19.51 | $18.92 | $19.18 | $19.18 | 3,011,973 |
| 2017-06-15 | $19.31 | $19.59 | $19.22 | $19.52 | $19.52 | 1,982,100 |
| 2017-06-14 | $19.36 | $19.50 | $19.12 | $19.45 | $19.45 | 1,555,616 |
| 2017-06-13 | $19.40 | $19.55 | $19.02 | $19.31 | $19.31 | 2,099,393 |
| 2017-06-12 | $19.45 | $20.05 | $19.41 | $19.46 | $19.46 | 2,577,004 |
| 2017-06-09 | $18.57 | $19.47 | $18.49 | $19.43 | $19.43 | 2,538,820 |
| 2017-06-08 | $18.35 | $18.80 | $18.25 | $18.44 | $18.44 | 2,196,234 |
| 2017-06-07 | $17.75 | $18.67 | $17.62 | $18.30 | $18.30 | 7,433,121 |
| 2017-06-06 | $17.75 | $17.82 | $17.39 | $17.54 | $17.54 | 2,231,659 |
| 2017-06-05 | $18.00 | $18.04 | $17.70 | $17.73 | $17.73 | 1,110,619 |
| 2017-06-02 | $18.09 | $18.42 | $18.00 | $18.00 | $18.00 | 2,396,971 |
| 2017-06-01 | $17.96 | $18.34 | $17.87 | $18.26 | $18.26 | 1,924,241 |
| 2017-05-31 | $17.96 | $18.05 | $17.78 | $18.02 | $18.02 | 1,676,911 |
| 2017-05-30 | $17.71 | $18.05 | $17.69 | $17.87 | $17.87 | 2,128,217 |
| 2017-05-26 | $17.62 | $17.80 | $17.36 | $17.72 | $17.72 | 3,678,975 |
| 2017-05-25 | $17.57 | $17.94 | $17.45 | $17.47 | $17.47 | 2,761,428 |
| 2017-05-24 | $17.75 | $17.85 | $17.26 | $17.38 | $17.38 | 2,240,538 |
| 2017-05-23 | $18.18 | $18.27 | $17.54 | $17.56 | $17.56 | 2,361,333 |
| 2017-05-22 | $18.37 | $18.60 | $18.17 | $18.23 | $18.23 | 2,627,259 |
| 2017-05-19 | $18.48 | $18.57 | $18.14 | $18.32 | $18.32 | 3,387,866 |
| 2017-05-18 | $18.70 | $18.92 | $18.43 | $18.44 | $18.44 | 1,574,106 |
| 2017-05-17 | $19.70 | $19.81 | $18.68 | $18.70 | $18.70 | 3,958,267 |
| 2017-05-16 | $19.88 | $19.96 | $19.56 | $19.70 | $19.70 | 2,439,660 |
| 2017-05-15 | $20.10 | $20.26 | $19.98 | $19.99 | $19.99 | 1,835,756 |
| 2017-05-12 | $20.27 | $20.38 | $19.99 | $20.08 | $20.08 | 1,889,597 |
| 2017-05-11 | $20.32 | $20.60 | $19.99 | $20.35 | $20.35 | 2,042,128 |
| 2017-05-10 | $20.33 | $20.57 | $20.27 | $20.42 | $20.42 | 1,848,466 |
| 2017-05-09 | $19.91 | $20.54 | $19.91 | $20.40 | $20.40 | 3,142,892 |
| 2017-05-08 | $19.73 | $19.94 | $19.53 | $19.79 | $19.79 | 1,911,798 |
| 2017-05-05 | $19.90 | $20.13 | $19.63 | $19.86 | $19.86 | 2,481,647 |
| 2017-05-04 | $19.95 | $21.01 | $19.75 | $19.86 | $19.86 | 5,151,516 |
| 2017-05-03 | $19.51 | $19.79 | $19.41 | $19.64 | $19.64 | 2,400,248 |
| 2017-05-02 | $19.02 | $19.49 | $18.96 | $19.44 | $19.44 | 2,610,450 |
| 2017-05-01 | $19.08 | $19.19 | $18.78 | $19.01 | $19.01 | 1,940,829 |
| 2017-04-28 | $19.32 | $19.32 | $18.91 | $19.02 | $19.02 | 2,015,019 |
| 2017-04-27 | $19.39 | $19.56 | $19.25 | $19.30 | $19.30 | 1,671,817 |
| 2017-04-26 | $19.43 | $19.62 | $19.33 | $19.42 | $19.42 | 2,185,448 |
| 2017-04-25 | $19.34 | $19.65 | $19.25 | $19.36 | $19.36 | 2,313,772 |
| 2017-04-24 | $19.35 | $19.58 | $19.18 | $19.26 | $19.26 | 2,997,187 |
| 2017-04-21 | $19.98 | $20.09 | $19.65 | $19.69 | $19.69 | 3,027,778 |
| 2017-04-20 | $20.06 | $20.15 | $19.91 | $19.98 | $19.98 | 1,782,985 |
| 2017-04-19 | $19.97 | $20.03 | $19.85 | $19.86 | $19.86 | 1,396,022 |
| 2017-04-18 | $19.94 | $19.94 | $19.74 | $19.89 | $19.89 | 1,510,266 |
| 2017-04-17 | $19.89 | $20.06 | $19.74 | $19.89 | $19.89 | 2,193,717 |
| 2017-04-13 | $20.06 | $20.14 | $19.67 | $19.80 | $19.80 | 2,831,558 |
| 2017-04-12 | $20.13 | $20.22 | $20.00 | $20.06 | $20.06 | 2,022,800 |
| 2017-04-11 | $20.15 | $20.29 | $20.02 | $20.26 | $20.26 | 1,336,301 |
| 2017-04-10 | $19.90 | $20.22 | $19.90 | $20.15 | $20.15 | 1,223,939 |
| 2017-04-07 | $19.78 | $19.95 | $19.71 | $19.89 | $19.89 | 1,423,695 |
| 2017-04-06 | $19.43 | $19.83 | $19.43 | $19.79 | $19.79 | 4,143,158 |
| 2017-04-05 | $19.85 | $19.90 | $19.23 | $19.35 | $19.35 | 3,030,880 |
| 2017-04-04 | $20.30 | $20.34 | $19.60 | $19.72 | $19.72 | 2,614,141 |
| 2017-04-03 | $20.45 | $20.57 | $20.23 | $20.36 | $20.36 | 2,003,416 |
| 2017-03-31 | $20.35 | $20.61 | $20.35 | $20.44 | $20.44 | 1,217,895 |
| 2017-03-30 | $20.21 | $20.55 | $20.21 | $20.35 | $20.35 | 1,502,120 |
| 2017-03-29 | $20.01 | $20.47 | $19.98 | $20.30 | $20.30 | 2,490,312 |
| 2017-03-28 | $20.01 | $20.16 | $19.77 | $19.95 | $19.95 | 3,430,814 |
| 2017-03-27 | $20.08 | $20.38 | $19.93 | $20.01 | $20.01 | 2,194,470 |
| 2017-03-24 | $20.11 | $20.34 | $20.11 | $20.27 | $20.27 | 1,285,270 |
| 2017-03-23 | $20.30 | $20.37 | $20.08 | $20.17 | $20.17 | 1,464,816 |
| 2017-03-22 | $20.13 | $20.36 | $19.98 | $20.33 | $20.33 | 1,339,112 |
| 2017-03-21 | $20.38 | $20.38 | $19.86 | $20.21 | $20.21 | 1,600,914 |
| 2017-03-20 | $20.65 | $20.77 | $20.27 | $20.36 | $20.36 | 773,767 |
| 2017-03-17 | $20.60 | $20.72 | $20.41 | $20.69 | $20.69 | 1,595,870 |
| 2017-03-16 | $20.94 | $21.06 | $20.52 | $20.54 | $20.54 | 1,381,264 |
| 2017-03-15 | $20.90 | $21.13 | $20.66 | $20.91 | $20.91 | 1,235,228 |
| 2017-03-14 | $20.68 | $20.88 | $20.50 | $20.78 | $20.78 | 1,712,854 |
| 2017-03-13 | $20.66 | $20.72 | $20.41 | $20.69 | $20.69 | 2,240,930 |
| 2017-03-10 | $20.40 | $20.83 | $20.22 | $20.60 | $20.60 | 8,436,280 |
| 2017-03-09 | $20.70 | $20.85 | $20.22 | $20.28 | $20.28 | 3,907,877 |
| 2017-03-08 | $20.88 | $21.00 | $20.78 | $20.80 | $20.80 | 4,145,222 |
| 2017-03-07 | $21.71 | $21.71 | $20.79 | $20.86 | $20.86 | 1,796,689 |
| 2017-03-06 | $21.58 | $21.59 | $21.19 | $21.29 | $21.29 | 988,107 |
| 2017-03-03 | $22.00 | $22.12 | $21.60 | $21.72 | $21.72 | 1,207,519 |
| 2017-03-02 | $21.82 | $22.01 | $21.69 | $21.99 | $21.99 | 1,934,466 |
| 2017-03-01 | $22.06 | $22.18 | $21.57 | $21.85 | $21.85 | 1,884,694 |
| 2017-02-28 | $22.33 | $22.34 | $21.66 | $21.87 | $21.87 | 1,782,646 |
| 2017-02-27 | $22.42 | $22.72 | $22.30 | $22.45 | $22.45 | 1,524,249 |
| 2017-02-24 | $22.16 | $22.78 | $22.04 | $22.42 | $22.42 | 2,036,090 |
| 2017-02-23 | $22.31 | $22.94 | $22.09 | $22.12 | $22.12 | 3,158,839 |
| 2017-02-22 | $22.92 | $23.04 | $22.72 | $22.73 | $22.73 | 1,431,415 |
| 2017-02-21 | $22.81 | $23.15 | $22.73 | $22.97 | $22.97 | 1,959,802 |
| 2017-02-17 | $22.57 | $22.80 | $22.52 | $22.77 | $22.77 | 1,379,332 |
| 2017-02-16 | $22.92 | $23.08 | $22.41 | $22.56 | $22.56 | 1,737,738 |
| 2017-02-15 | $23.50 | $23.50 | $22.77 | $22.95 | $22.95 | 1,647,542 |
| 2017-02-14 | $22.96 | $23.48 | $22.96 | $23.15 | $23.15 | 1,968,352 |
| 2017-02-13 | $23.39 | $23.63 | $23.01 | $23.07 | $23.07 | 2,159,275 |
| 2017-02-10 | $23.60 | $23.83 | $23.25 | $23.26 | $23.26 | 2,143,074 |
| 2017-02-09 | $23.28 | $23.84 | $23.26 | $23.55 | $23.55 | 1,905,601 |
| 2017-02-08 | $22.88 | $23.25 | $22.82 | $23.21 | $23.21 | 2,460,853 |
| 2017-02-07 | $22.96 | $23.14 | $22.79 | $22.90 | $22.90 | 1,893,917 |
| 2017-02-06 | $22.36 | $23.12 | $22.29 | $22.91 | $22.91 | 4,150,815 |
| 2017-02-03 | $21.59 | $22.73 | $21.56 | $22.46 | $22.46 | 5,077,015 |
| 2017-02-02 | $22.34 | $23.09 | $21.51 | $21.61 | $21.61 | 13,661,258 |
| 2017-02-01 | $23.85 | $24.20 | $23.73 | $24.15 | $24.15 | 3,279,817 |
| 2017-01-31 | $24.00 | $24.05 | $23.19 | $23.80 | $23.80 | 4,104,979 |
| 2017-01-30 | $24.05 | $24.45 | $23.84 | $24.37 | $24.37 | 2,392,050 |
| 2017-01-27 | $24.68 | $24.74 | $24.19 | $24.22 | $24.22 | 2,482,198 |
| 2017-01-26 | $24.78 | $25.45 | $24.54 | $24.61 | $24.61 | 2,363,988 |
| 2017-01-25 | $25.37 | $25.67 | $24.73 | $24.74 | $24.74 | 2,894,393 |
| 2017-01-24 | $25.33 | $25.57 | $25.23 | $25.39 | $25.39 | 1,422,272 |
| 2017-01-23 | $25.30 | $25.44 | $24.99 | $25.25 | $25.25 | 2,261,480 |
| 2017-01-20 | $25.78 | $26.00 | $25.42 | $25.42 | $25.42 | 1,311,893 |
| 2017-01-19 | $25.96 | $26.13 | $25.56 | $25.88 | $25.88 | 1,189,019 |
| 2017-01-18 | $25.93 | $26.03 | $25.24 | $26.03 | $26.03 | 2,179,211 |
| 2017-01-17 | $26.04 | $26.47 | $25.87 | $25.99 | $25.99 | 1,404,296 |
| 2017-01-13 | $26.00 | $26.13 | $25.72 | $25.77 | $25.77 | 1,031,149 |
| 2017-01-12 | $25.71 | $25.99 | $25.49 | $25.88 | $25.88 | 1,337,841 |
| 2017-01-11 | $26.19 | $26.33 | $25.40 | $25.80 | $25.80 | 1,279,680 |
| 2017-01-10 | $25.87 | $26.32 | $25.81 | $26.27 | $26.27 | 1,063,546 |
| 2017-01-09 | $25.77 | $26.08 | $25.68 | $26.02 | $26.02 | 1,328,437 |
| 2017-01-06 | $26.31 | $26.34 | $25.65 | $25.69 | $25.69 | 1,782,254 |
| 2017-01-05 | $26.56 | $26.56 | $25.59 | $26.21 | $26.21 | 2,204,153 |
| 2017-01-04 | $26.36 | $26.98 | $26.36 | $26.80 | $26.80 | 2,327,368 |
| 2017-01-03 | $26.55 | $26.58 | $25.94 | $26.23 | $26.23 | 1,850,179 |
| 2016-12-30 | $26.56 | $26.60 | $26.21 | $26.42 | $26.42 | 573,285 |
| 2016-12-29 | $26.35 | $26.66 | $26.11 | $26.43 | $26.43 | 611,320 |
| 2016-12-28 | $26.54 | $26.61 | $26.18 | $26.41 | $26.41 | 516,668 |
| 2016-12-27 | $26.36 | $26.54 | $26.23 | $26.50 | $26.50 | 708,525 |
| 2016-12-23 | $25.94 | $26.26 | $25.94 | $26.24 | $26.24 | 800,881 |
| 2016-12-22 | $27.12 | $27.15 | $25.76 | $25.81 | $25.81 | 1,956,708 |
| 2016-12-21 | $26.98 | $27.30 | $26.90 | $27.21 | $27.21 | 1,372,073 |
| 2016-12-20 | $26.80 | $27.12 | $26.72 | $27.10 | $27.10 | 748,427 |
| 2016-12-19 | $26.71 | $27.02 | $26.65 | $26.82 | $26.82 | 1,041,748 |
| 2016-12-16 | $26.90 | $27.18 | $26.67 | $26.69 | $26.69 | 1,817,229 |
| 2016-12-15 | $26.95 | $27.13 | $26.80 | $26.95 | $26.95 | 827,348 |
| 2016-12-14 | $27.46 | $27.47 | $26.74 | $26.84 | $26.84 | 1,182,804 |
| 2016-12-13 | $27.14 | $27.50 | $27.14 | $27.32 | $27.32 | 639,542 |
| 2016-12-12 | $27.43 | $27.59 | $27.12 | $27.13 | $27.13 | 921,656 |
| 2016-12-09 | $27.50 | $27.63 | $27.25 | $27.54 | $27.54 | 931,271 |
| 2016-12-08 | $27.28 | $27.71 | $27.10 | $27.62 | $27.62 | 1,859,890 |
| 2016-12-07 | $27.28 | $27.37 | $27.03 | $27.16 | $27.16 | 1,043,071 |
| 2016-12-06 | $26.77 | $27.23 | $26.77 | $27.19 | $27.19 | 1,512,222 |
| 2016-12-05 | $26.73 | $27.02 | $26.49 | $26.96 | $26.96 | 1,190,193 |
| 2016-12-02 | $26.59 | $26.92 | $26.52 | $26.52 | $26.52 | 1,608,239 |
| 2016-12-01 | $26.15 | $26.66 | $26.00 | $26.49 | $26.49 | 1,537,131 |
| 2016-11-30 | $26.28 | $26.61 | $26.10 | $26.19 | $26.19 | 1,337,860 |
| 2016-11-29 | $27.05 | $27.07 | $26.36 | $26.43 | $26.43 | 1,440,592 |
| 2016-11-28 | $26.74 | $27.05 | $26.65 | $26.80 | $26.80 | 1,038,733 |
| 2016-11-25 | $27.10 | $27.14 | $26.79 | $26.93 | $26.93 | 528,187 |
| 2016-11-23 | $26.74 | $27.01 | $26.74 | $26.92 | $26.92 | 1,323,861 |
| 2016-11-22 | $26.63 | $27.13 | $26.46 | $26.75 | $26.75 | 1,855,082 |
| 2016-11-21 | $26.19 | $26.70 | $26.19 | $26.44 | $26.44 | 2,001,092 |
| 2016-11-18 | $26.46 | $26.92 | $25.83 | $26.22 | $26.22 | 1,986,365 |
| 2016-11-17 | $26.05 | $27.00 | $25.89 | $26.86 | $26.86 | 4,400,250 |
| 2016-11-16 | $24.84 | $26.92 | $24.65 | $25.99 | $25.99 | 4,778,422 |
| 2016-11-15 | $26.64 | $26.92 | $23.72 | $24.84 | $24.84 | 10,942,400 |
| 2016-11-14 | $28.76 | $30.17 | $28.52 | $29.12 | $29.12 | 4,911,039 |
| 2016-11-11 | $27.50 | $28.49 | $27.29 | $28.46 | $28.46 | 1,545,572 |
| 2016-11-10 | $27.00 | $27.70 | $26.89 | $27.62 | $27.62 | 1,735,757 |
| 2016-11-09 | $25.62 | $26.82 | $25.48 | $26.73 | $26.73 | 1,767,085 |
| 2016-11-08 | $25.74 | $26.01 | $25.56 | $25.87 | $25.87 | 1,163,393 |
| 2016-11-07 | $25.75 | $25.85 | $25.54 | $25.77 | $25.77 | 1,232,033 |
| 2016-11-04 | $25.79 | $25.98 | $25.41 | $25.50 | $25.50 | 1,010,055 |
| 2016-11-03 | $25.73 | $26.05 | $25.66 | $25.74 | $25.74 | 1,058,226 |
| 2016-11-02 | $25.49 | $26.18 | $25.49 | $25.76 | $25.76 | 1,920,168 |
| 2016-11-01 | $25.33 | $25.72 | $25.11 | $25.53 | $25.53 | 1,451,461 |
| 2016-10-31 | $25.40 | $25.99 | $25.25 | $25.94 | $25.94 | 1,594,650 |
| 2016-10-28 | $25.15 | $25.71 | $25.15 | $25.60 | $25.60 | 1,442,297 |
| 2016-10-27 | $25.58 | $25.58 | $25.03 | $25.25 | $25.25 | 1,749,380 |
| 2016-10-26 | $25.71 | $25.89 | $25.40 | $25.54 | $25.54 | 2,506,229 |
| 2016-10-25 | $26.22 | $26.29 | $25.76 | $25.85 | $25.85 | 1,298,878 |
| 2016-10-24 | $26.64 | $26.64 | $26.24 | $26.43 | $26.43 | 858,498 |
| 2016-10-21 | $26.11 | $26.39 | $25.85 | $26.33 | $26.33 | 1,216,962 |
| 2016-10-20 | $26.34 | $26.53 | $26.26 | $26.33 | $26.33 | 995,117 |
| 2016-10-19 | $26.07 | $26.35 | $25.94 | $26.29 | $26.29 | 771,916 |
| 2016-10-18 | $26.04 | $26.08 | $25.71 | $25.99 | $25.99 | 1,162,961 |
| 2016-10-17 | $25.91 | $26.10 | $25.89 | $25.99 | $25.99 | 1,029,119 |
| 2016-10-14 | $25.95 | $26.11 | $25.71 | $26.00 | $26.00 | 1,600,504 |
| 2016-10-13 | $25.70 | $26.03 | $25.43 | $25.95 | $25.95 | 1,356,389 |
| 2016-10-12 | $25.47 | $26.05 | $25.41 | $25.94 | $25.94 | 1,597,936 |
| 2016-10-11 | $25.69 | $25.73 | $25.20 | $25.36 | $25.36 | 1,543,260 |
| 2016-10-10 | $25.72 | $25.83 | $25.55 | $25.75 | $25.75 | 683,910 |
| 2016-10-07 | $25.75 | $25.78 | $25.08 | $25.54 | $25.54 | 2,270,270 |
| 2016-10-06 | $25.86 | $25.86 | $25.57 | $25.69 | $25.69 | 1,294,492 |
| 2016-10-05 | $25.48 | $25.89 | $25.44 | $25.86 | $25.86 | 2,918,879 |
| 2016-10-04 | $25.32 | $25.78 | $25.07 | $25.26 | $25.26 | 2,576,310 |
| 2016-10-03 | $25.72 | $25.82 | $25.22 | $25.37 | $25.37 | 2,033,805 |
| 2016-09-30 | $25.90 | $26.08 | $25.58 | $25.68 | $25.68 | 3,852,685 |
| 2016-09-29 | $27.15 | $27.28 | $25.89 | $25.95 | $25.95 | 8,617,988 |
| 2016-09-28 | $28.04 | $28.19 | $27.54 | $28.01 | $28.01 | 4,688,795 |
| 2016-09-27 | $27.90 | $28.37 | $27.75 | $28.16 | $28.16 | 24,499,486 |
| 2016-09-26 | $28.13 | $28.59 | $27.80 | $27.82 | $27.82 | 7,671,790 |
| 2016-09-23 | $26.37 | $26.88 | $26.37 | $26.61 | $26.61 | 785,708 |
| 2016-09-22 | $26.61 | $26.73 | $26.37 | $26.46 | $26.46 | 1,530,919 |
| 2016-09-21 | $26.28 | $26.52 | $26.03 | $26.33 | $26.33 | 1,652,187 |
| 2016-09-20 | $26.61 | $26.73 | $26.13 | $26.23 | $26.23 | 1,506,934 |
| 2016-09-19 | $26.61 | $26.80 | $26.41 | $26.58 | $26.58 | 1,314,925 |
| 2016-09-16 | $26.64 | $26.90 | $26.43 | $26.63 | $26.63 | 1,723,389 |
| 2016-09-15 | $27.04 | $27.04 | $26.41 | $26.66 | $26.66 | 1,676,903 |
| 2016-09-14 | $26.78 | $27.16 | $26.44 | $27.11 | $27.11 | 1,638,896 |
| 2016-09-13 | $26.90 | $27.08 | $26.44 | $26.71 | $26.71 | 1,344,789 |
| 2016-09-12 | $27.15 | $27.32 | $26.76 | $27.19 | $27.19 | 1,758,980 |
| 2016-09-09 | $27.77 | $27.80 | $26.99 | $27.04 | $27.04 | 1,744,040 |
| 2016-09-08 | $28.67 | $28.67 | $27.87 | $27.87 | $27.87 | 1,602,346 |
| 2016-09-07 | $27.71 | $28.86 | $27.43 | $28.76 | $28.76 | 2,934,180 |
| 2016-09-06 | $27.79 | $27.79 | $27.44 | $27.68 | $27.68 | 944,074 |
| 2016-09-02 | $27.55 | $27.89 | $27.43 | $27.71 | $27.71 | 1,067,873 |
| 2016-09-01 | $27.30 | $27.46 | $27.05 | $27.41 | $27.41 | 773,661 |
| 2016-08-31 | $27.05 | $27.34 | $27.05 | $27.22 | $27.22 | 819,326 |
| 2016-08-30 | $27.45 | $27.49 | $26.84 | $26.97 | $26.97 | 1,090,494 |
| 2016-08-29 | $27.19 | $27.50 | $27.16 | $27.39 | $27.39 | 880,250 |
| 2016-08-26 | $27.89 | $27.89 | $27.00 | $27.19 | $27.19 | 1,888,506 |
| 2016-08-25 | $28.34 | $28.37 | $27.70 | $27.79 | $27.79 | 1,219,952 |
| 2016-08-24 | $28.01 | $28.57 | $27.96 | $28.35 | $28.35 | 2,112,997 |
| 2016-08-23 | $27.79 | $28.12 | $27.74 | $28.04 | $28.04 | 1,561,537 |
| 2016-08-22 | $27.38 | $28.13 | $27.38 | $27.75 | $27.75 | 1,829,898 |
| 2016-08-19 | $27.39 | $28.04 | $27.35 | $27.92 | $27.92 | 1,250,431 |
| 2016-08-18 | $27.39 | $27.86 | $27.25 | $27.41 | $27.41 | 1,150,846 |
| 2016-08-17 | $27.64 | $27.70 | $27.25 | $27.32 | $27.32 | 1,748,197 |
| 2016-08-16 | $27.41 | $27.90 | $27.24 | $27.83 | $27.83 | 1,856,003 |
| 2016-08-15 | $27.10 | $27.52 | $27.10 | $27.38 | $27.38 | 1,140,988 |
| 2016-08-12 | $26.85 | $27.22 | $26.85 | $27.06 | $27.06 | 1,307,796 |
| 2016-08-11 | $26.95 | $27.31 | $26.69 | $26.88 | $26.88 | 1,092,268 |
| 2016-08-10 | $26.49 | $26.85 | $26.44 | $26.70 | $26.70 | 1,902,940 |
| 2016-08-09 | $26.55 | $26.66 | $26.43 | $26.45 | $26.45 | 1,373,442 |
| 2016-08-08 | $26.32 | $26.59 | $26.19 | $26.49 | $26.49 | 1,557,483 |
| 2016-08-05 | $26.44 | $26.90 | $26.11 | $26.49 | $26.49 | 1,950,543 |
| 2016-08-04 | $28.02 | $28.81 | $26.07 | $26.49 | $26.49 | 8,757,300 |
| 2016-08-03 | $28.70 | $29.92 | $28.25 | $29.85 | $29.85 | 2,813,130 |
| 2016-08-02 | $29.37 | $29.39 | $28.61 | $28.71 | $28.71 | 1,370,382 |
| 2016-08-01 | $29.12 | $29.46 | $29.05 | $29.33 | $29.33 | 1,347,340 |
| 2016-07-29 | $29.26 | $29.51 | $29.14 | $29.33 | $29.33 | 1,087,885 |
| 2016-07-28 | $29.39 | $29.39 | $28.88 | $29.25 | $29.25 | 1,406,827 |
| 2016-07-27 | $30.00 | $30.40 | $29.36 | $29.43 | $29.43 | 1,566,683 |
| 2016-07-26 | $29.78 | $30.07 | $29.70 | $29.94 | $29.94 | 655,464 |
| 2016-07-25 | $29.73 | $30.08 | $29.64 | $29.75 | $29.75 | 888,990 |
| 2016-07-22 | $29.38 | $29.82 | $29.34 | $29.73 | $29.73 | 858,912 |
| 2016-07-21 | $29.48 | $29.73 | $29.25 | $29.39 | $29.39 | 966,076 |
| 2016-07-20 | $29.64 | $29.74 | $29.45 | $29.47 | $29.47 | 922,248 |
| 2016-07-19 | $29.43 | $29.66 | $29.35 | $29.56 | $29.56 | 813,050 |
| 2016-07-18 | $29.23 | $29.44 | $29.23 | $29.43 | $29.43 | 730,493 |
| 2016-07-15 | $29.48 | $29.59 | $29.11 | $29.19 | $29.19 | 958,946 |
| 2016-07-14 | $30.52 | $30.73 | $29.35 | $29.37 | $29.37 | 1,492,949 |
| 2016-07-13 | $30.25 | $30.47 | $30.20 | $30.36 | $30.36 | 1,333,666 |
| 2016-07-12 | $30.31 | $30.50 | $30.05 | $30.31 | $30.31 | 1,586,798 |
| 2016-07-11 | $29.80 | $30.16 | $29.78 | $30.12 | $30.12 | 1,057,479 |
| 2016-07-08 | $29.54 | $29.85 | $29.37 | $29.80 | $29.80 | 787,744 |
| 2016-07-07 | $29.12 | $29.67 | $29.12 | $29.33 | $29.33 | 903,499 |
| 2016-07-06 | $28.83 | $29.17 | $28.72 | $29.17 | $29.17 | 2,454,872 |
| 2016-07-05 | $29.27 | $29.29 | $28.70 | $28.88 | $28.88 | 1,430,199 |
| 2016-07-01 | $29.28 | $29.73 | $29.20 | $29.32 | $29.32 | 1,086,109 |
| 2016-06-30 | $29.07 | $29.48 | $28.54 | $29.41 | $29.41 | 1,356,132 |
| 2016-06-29 | $28.77 | $29.16 | $28.75 | $29.04 | $29.04 | 879,878 |
| 2016-06-28 | $28.41 | $28.63 | $28.27 | $28.58 | $28.58 | 1,315,353 |
| 2016-06-27 | $28.10 | $28.19 | $27.66 | $28.12 | $28.12 | 1,631,934 |
| 2016-06-24 | $28.27 | $28.73 | $28.09 | $28.31 | $28.31 | 2,544,206 |
| 2016-06-23 | $28.60 | $29.10 | $28.55 | $29.10 | $29.10 | 1,840,914 |
| 2016-06-22 | $28.52 | $28.52 | $28.14 | $28.43 | $28.43 | 1,938,739 |
| 2016-06-21 | $28.87 | $28.96 | $28.44 | $28.48 | $28.48 | 1,158,459 |
| 2016-06-20 | $29.19 | $29.27 | $28.85 | $28.87 | $28.87 | 1,356,476 |
| 2016-06-17 | $29.22 | $29.26 | $28.82 | $28.82 | $28.82 | 1,190,522 |
| 2016-06-16 | $29.18 | $29.37 | $28.89 | $29.23 | $29.23 | 1,039,080 |
| 2016-06-15 | $29.16 | $29.69 | $29.14 | $29.29 | $29.29 | 1,428,347 |
| 2016-06-14 | $29.38 | $29.42 | $28.87 | $29.14 | $29.14 | 1,568,237 |
| 2016-06-13 | $29.20 | $29.55 | $29.14 | $29.35 | $29.35 | 1,688,618 |
| 2016-06-10 | $29.21 | $29.32 | $28.46 | $29.31 | $29.31 | 2,598,520 |
| 2016-06-09 | $29.62 | $29.64 | $29.33 | $29.52 | $29.52 | 1,636,113 |
| 2016-06-08 | $30.63 | $30.68 | $29.75 | $29.77 | $29.77 | 3,542,200 |
| 2016-06-07 | $30.41 | $30.64 | $30.26 | $30.54 | $30.54 | 1,179,467 |
| 2016-06-06 | $30.27 | $30.60 | $30.03 | $30.57 | $30.57 | 2,007,682 |
| 2016-06-03 | $30.34 | $30.44 | $29.93 | $30.35 | $30.35 | 1,023,767 |
| 2016-06-02 | $30.02 | $30.56 | $29.75 | $30.38 | $30.38 | 2,880,603 |
| 2016-06-01 | $28.78 | $29.56 | $28.67 | $29.41 | $29.41 | 2,617,945 |
| 2016-05-31 | $28.62 | $28.77 | $28.42 | $28.72 | $28.72 | 1,235,636 |
| 2016-05-27 | $28.41 | $28.75 | $28.05 | $28.48 | $28.48 | 1,266,014 |
| 2016-05-26 | $28.08 | $28.36 | $27.87 | $28.23 | $28.23 | 1,458,935 |
| 2016-05-25 | $27.56 | $28.37 | $27.50 | $28.18 | $28.18 | 2,092,050 |
| 2016-05-24 | $27.66 | $27.92 | $27.48 | $27.56 | $27.56 | 1,471,432 |
| 2016-05-23 | $28.19 | $28.19 | $27.74 | $27.74 | $27.74 | 1,399,606 |
| 2016-05-20 | $28.18 | $28.41 | $28.08 | $28.19 | $28.19 | 956,749 |
| 2016-05-19 | $27.88 | $28.37 | $27.74 | $28.13 | $28.13 | 1,415,996 |
| 2016-05-18 | $28.53 | $28.65 | $27.94 | $28.06 | $28.06 | 1,270,823 |
| 2016-05-17 | $29.19 | $29.31 | $28.45 | $28.67 | $28.67 | 1,306,061 |
| 2016-05-16 | $29.29 | $29.46 | $29.15 | $29.17 | $29.17 | 959,421 |
| 2016-05-13 | $29.15 | $29.65 | $29.06 | $29.34 | $29.34 | 1,530,834 |
| 2016-05-12 | $29.72 | $29.87 | $29.02 | $29.30 | $29.30 | 1,533,465 |
| 2016-05-11 | $29.98 | $30.16 | $29.39 | $29.55 | $29.55 | 2,508,363 |
| 2016-05-10 | $30.30 | $30.47 | $29.90 | $30.29 | $30.29 | 1,824,040 |
| 2016-05-09 | $30.15 | $30.61 | $30.10 | $30.30 | $30.30 | 1,753,480 |
| 2016-05-06 | $30.15 | $30.22 | $29.22 | $30.10 | $30.10 | 2,723,597 |
| 2016-05-05 | $32.10 | $32.11 | $30.05 | $30.13 | $30.13 | 5,087,470 |
| 2016-05-04 | $31.53 | $32.26 | $31.36 | $31.97 | $31.97 | 2,823,024 |
| 2016-05-03 | $31.69 | $31.73 | $31.10 | $31.62 | $31.62 | 1,802,703 |
| 2016-05-02 | $31.55 | $31.85 | $31.26 | $31.82 | $31.82 | 1,657,451 |
| 2016-04-29 | $31.11 | $31.64 | $30.90 | $31.40 | $31.40 | 1,523,839 |
| 2016-04-28 | $31.27 | $31.42 | $30.97 | $31.06 | $31.06 | 781,912 |
| 2016-04-27 | $30.95 | $31.53 | $30.86 | $31.44 | $31.44 | 1,013,761 |
| 2016-04-26 | $30.75 | $31.08 | $30.66 | $31.07 | $31.07 | 995,444 |
| 2016-04-25 | $30.27 | $30.70 | $30.12 | $30.66 | $30.66 | 1,115,600 |
| 2016-04-22 | $30.17 | $30.49 | $30.12 | $30.31 | $30.31 | 1,022,801 |
| 2016-04-21 | $30.30 | $30.69 | $30.06 | $30.28 | $30.28 | 1,279,303 |
| 2016-04-20 | $30.63 | $30.79 | $30.09 | $30.10 | $30.10 | 1,096,184 |
| 2016-04-19 | $30.66 | $31.16 | $30.49 | $30.69 | $30.69 | 1,058,239 |
| 2016-04-18 | $30.42 | $30.78 | $30.16 | $30.52 | $30.52 | 1,091,371 |
| 2016-04-15 | $30.53 | $30.81 | $30.26 | $30.49 | $30.49 | 1,207,043 |
| 2016-04-14 | $31.43 | $31.43 | $30.52 | $30.55 | $30.55 | 1,255,081 |
| 2016-04-13 | $31.13 | $31.59 | $31.00 | $31.44 | $31.44 | 928,455 |
| 2016-04-12 | $30.86 | $31.09 | $30.43 | $30.82 | $30.82 | 1,096,631 |
| 2016-04-11 | $31.32 | $31.58 | $30.87 | $30.88 | $30.88 | 1,106,783 |
| 2016-04-08 | $31.24 | $31.34 | $30.88 | $31.03 | $31.03 | 1,663,638 |
| 2016-04-07 | $32.10 | $32.10 | $30.84 | $31.24 | $31.24 | 2,878,924 |
| 2016-04-06 | $32.24 | $32.51 | $31.78 | $32.22 | $32.22 | 1,277,210 |
| 2016-04-05 | $32.33 | $32.54 | $32.13 | $32.30 | $32.30 | 1,804,171 |
| 2016-04-04 | $32.66 | $32.66 | $32.13 | $32.55 | $32.55 | 1,028,847 |
| 2016-04-01 | $32.11 | $32.75 | $32.01 | $32.67 | $32.67 | 930,109 |
| 2016-03-31 | $32.69 | $32.83 | $32.23 | $32.38 | $32.38 | 1,009,529 |
| 2016-03-30 | $32.91 | $32.93 | $32.55 | $32.75 | $32.75 | 869,185 |
| 2016-03-29 | $32.15 | $32.74 | $32.01 | $32.49 | $32.49 | 891,445 |
| 2016-03-28 | $31.92 | $32.25 | $31.72 | $32.04 | $32.04 | 601,776 |
| 2016-03-24 | $32.23 | $32.37 | $31.59 | $31.89 | $31.89 | 1,000,464 |
| 2016-03-23 | $32.32 | $32.56 | $32.14 | $32.22 | $32.22 | 1,212,720 |
| 2016-03-22 | $32.29 | $32.66 | $32.23 | $32.38 | $32.38 | 691,760 |
| 2016-03-21 | $32.47 | $32.71 | $32.32 | $32.49 | $32.49 | 714,335 |
| 2016-03-18 | $32.55 | $32.72 | $32.40 | $32.50 | $32.50 | 1,310,792 |
| 2016-03-17 | $32.04 | $32.74 | $31.79 | $32.56 | $32.56 | 1,442,726 |
| 2016-03-16 | $31.63 | $32.11 | $31.35 | $32.06 | $32.06 | 1,146,196 |
| 2016-03-15 | $31.66 | $32.24 | $31.62 | $31.86 | $31.86 | 1,453,073 |
| 2016-03-14 | $31.65 | $31.86 | $31.52 | $31.79 | $31.79 | 1,018,628 |
| 2016-03-11 | $31.20 | $31.91 | $31.17 | $31.74 | $31.74 | 1,664,629 |
| 2016-03-10 | $30.20 | $30.94 | $30.04 | $30.86 | $30.86 | 1,712,929 |
| 2016-03-09 | $30.97 | $31.20 | $30.64 | $30.78 | $30.78 | 1,855,304 |
| 2016-03-08 | $30.90 | $31.11 | $30.59 | $30.77 | $30.77 | 1,655,671 |
| 2016-03-07 | $31.17 | $31.30 | $30.79 | $30.96 | $30.96 | 1,471,833 |
| 2016-03-04 | $31.58 | $31.74 | $31.18 | $31.32 | $31.32 | 1,243,414 |
| 2016-03-03 | $31.81 | $31.90 | $31.33 | $31.50 | $31.50 | 1,601,044 |
| 2016-03-02 | $31.56 | $31.83 | $31.26 | $31.82 | $31.82 | 1,988,834 |
| 2016-03-01 | $31.76 | $31.86 | $31.42 | $31.56 | $31.56 | 1,331,739 |
| 2016-02-29 | $31.74 | $31.80 | $31.55 | $31.58 | $31.58 | 1,255,243 |
| 2016-02-26 | $31.50 | $31.72 | $31.38 | $31.65 | $31.65 | 970,755 |
| 2016-02-25 | $31.34 | $31.52 | $31.03 | $31.48 | $31.48 | 1,219,720 |
| 2016-02-24 | $31.11 | $31.47 | $30.80 | $31.39 | $31.39 | 1,083,321 |
| 2016-02-23 | $30.94 | $31.41 | $30.70 | $31.38 | $31.38 | 1,610,384 |
| 2016-02-22 | $30.90 | $31.18 | $30.68 | $30.96 | $30.96 | 1,254,139 |
| 2016-02-19 | $31.03 | $31.03 | $30.48 | $30.69 | $30.69 | 1,469,825 |
| 2016-02-18 | $31.32 | $31.61 | $30.72 | $31.26 | $31.26 | 1,667,139 |
| 2016-02-17 | $30.30 | $31.44 | $30.30 | $31.41 | $31.41 | 2,523,972 |
| 2016-02-16 | $30.44 | $30.77 | $30.12 | $30.50 | $30.50 | 2,049,531 |
| 2016-02-12 | $29.76 | $30.24 | $29.54 | $30.11 | $30.11 | 1,434,939 |
| 2016-02-11 | $29.63 | $29.89 | $29.46 | $29.64 | $29.64 | 2,221,952 |
| 2016-02-10 | $30.20 | $30.56 | $29.81 | $30.09 | $30.09 | 1,325,689 |
| 2016-02-09 | $30.19 | $30.55 | $29.95 | $30.18 | $30.18 | 2,164,856 |
| 2016-02-08 | $30.13 | $30.63 | $29.70 | $30.52 | $30.52 | 3,356,774 |
| 2016-02-05 | $30.13 | $30.70 | $29.83 | $30.28 | $30.28 | 3,934,001 |
| 2016-02-04 | $29.05 | $30.27 | $28.07 | $30.13 | $30.13 | 11,251,059 |
| 2016-02-03 | $26.98 | $26.98 | $26.20 | $26.64 | $26.64 | 3,501,967 |
| 2016-02-02 | $27.17 | $27.36 | $26.73 | $26.88 | $26.88 | 1,428,827 |
| 2016-02-01 | $27.67 | $28.05 | $27.16 | $27.39 | $27.39 | 2,052,149 |
| 2016-01-29 | $26.53 | $27.56 | $26.47 | $27.56 | $27.56 | 2,460,616 |
| 2016-01-28 | $27.00 | $27.04 | $26.07 | $26.42 | $26.42 | 2,194,375 |
| 2016-01-27 | $27.07 | $27.34 | $26.47 | $26.71 | $26.71 | 2,777,528 |
| 2016-01-26 | $26.36 | $27.16 | $26.16 | $27.14 | $27.14 | 3,121,539 |
| 2016-01-25 | $25.61 | $25.97 | $25.40 | $25.72 | $25.72 | 1,609,651 |
| 2016-01-22 | $25.23 | $25.65 | $25.00 | $25.62 | $25.62 | 2,217,844 |
| 2016-01-21 | $25.44 | $25.70 | $24.69 | $24.94 | $24.94 | 2,888,147 |
| 2016-01-20 | $25.66 | $25.92 | $24.82 | $25.46 | $25.46 | 2,250,350 |
| 2016-01-19 | $25.63 | $26.24 | $25.38 | $25.94 | $25.94 | 2,724,638 |
| 2016-01-15 | $26.10 | $26.87 | $26.03 | $26.06 | $26.06 | 2,060,984 |
| 2016-01-14 | $26.69 | $27.01 | $26.57 | $26.77 | $26.77 | 1,401,881 |
| 2016-01-13 | $27.23 | $27.42 | $26.54 | $26.67 | $26.67 | 1,691,894 |
| 2016-01-12 | $27.19 | $27.57 | $26.70 | $27.17 | $27.17 | 1,596,690 |
| 2016-01-11 | $26.67 | $27.11 | $26.64 | $26.94 | $26.94 | 1,371,274 |
| 2016-01-08 | $26.85 | $27.07 | $26.38 | $26.60 | $26.60 | 1,497,487 |
| 2016-01-07 | $26.95 | $27.55 | $26.61 | $26.78 | $26.78 | 2,652,070 |
| 2016-01-06 | $27.31 | $27.74 | $27.30 | $27.46 | $27.46 | 2,669,141 |
| 2016-01-05 | $27.91 | $28.21 | $27.50 | $27.66 | $27.66 | 2,233,512 |
| 2016-01-04 | $27.54 | $27.93 | $27.32 | $27.85 | $27.85 | 2,937,105 |
| 2015-12-31 | $28.05 | $28.22 | $27.75 | $27.89 | $27.89 | 1,140,953 |
| 2015-12-30 | $28.21 | $28.21 | $27.82 | $28.07 | $28.07 | 1,092,701 |
| 2015-12-29 | $28.14 | $28.29 | $27.90 | $28.21 | $28.21 | 1,105,583 |
| 2015-12-28 | $28.18 | $28.20 | $27.68 | $27.91 | $27.91 | 842,274 |
| 2015-12-24 | $28.19 | $28.24 | $27.80 | $28.20 | $28.20 | 585,679 |
| 2015-12-23 | $28.21 | $28.30 | $27.91 | $28.25 | $28.25 | 1,123,298 |
| 2015-12-22 | $28.33 | $28.38 | $28.01 | $28.06 | $28.06 | 1,605,741 |
| 2015-12-21 | $28.06 | $28.49 | $28.03 | $28.23 | $28.23 | 1,274,616 |
| 2015-12-18 | $28.38 | $28.42 | $27.76 | $27.97 | $27.97 | 2,567,123 |
| 2015-12-17 | $28.38 | $28.70 | $28.13 | $28.53 | $28.53 | 2,995,998 |
| 2015-12-16 | $27.96 | $28.59 | $27.83 | $28.55 | $28.55 | 2,692,017 |
| 2015-12-15 | $27.49 | $27.99 | $27.40 | $27.94 | $27.94 | 2,870,349 |
| 2015-12-14 | $26.93 | $27.20 | $26.39 | $26.52 | $26.52 | 1,844,674 |
| 2015-12-11 | $26.72 | $27.07 | $26.44 | $26.96 | $26.96 | 2,200,644 |
| 2015-12-10 | $26.47 | $27.17 | $26.38 | $27.07 | $27.07 | 2,236,536 |
| 2015-12-09 | $26.41 | $26.82 | $26.27 | $26.31 | $26.31 | 972,236 |
| 2015-12-08 | $26.39 | $26.80 | $26.28 | $26.52 | $26.52 | 1,162,989 |
| 2015-12-07 | $26.64 | $26.80 | $26.49 | $26.56 | $26.56 | 1,594,690 |
| 2015-12-04 | $25.99 | $26.94 | $25.94 | $26.84 | $26.84 | 2,228,779 |
| 2015-12-03 | $25.74 | $26.24 | $25.55 | $25.65 | $25.65 | 1,842,660 |
| 2015-12-02 | $26.10 | $26.40 | $25.70 | $25.71 | $25.71 | 1,515,338 |
| 2015-12-01 | $25.89 | $26.14 | $25.57 | $26.10 | $26.10 | 2,276,364 |
| 2015-11-30 | $26.33 | $26.49 | $25.78 | $25.86 | $25.86 | 1,635,562 |
| 2015-11-27 | $26.47 | $26.74 | $26.25 | $26.38 | $26.38 | 569,510 |
| 2015-11-25 | $26.25 | $26.50 | $26.14 | $26.38 | $26.38 | 1,100,742 |
| 2015-11-24 | $25.85 | $26.29 | $25.73 | $26.16 | $26.16 | 1,443,733 |
| 2015-11-23 | $26.22 | $26.45 | $25.86 | $25.99 | $25.99 | 2,439,970 |
| 2015-11-20 | $26.00 | $26.28 | $25.76 | $26.15 | $26.15 | 2,341,146 |
| 2015-11-19 | $25.19 | $25.54 | $25.04 | $25.19 | $25.19 | 2,081,266 |
| 2015-11-18 | $25.75 | $26.09 | $25.04 | $25.31 | $25.31 | 3,655,554 |
| 2015-11-17 | $24.00 | $26.00 | $23.84 | $24.98 | $24.98 | 6,123,841 |
| 2015-11-16 | $23.67 | $23.99 | $23.42 | $23.87 | $23.87 | 2,174,057 |
| 2015-11-13 | $24.24 | $24.40 | $23.46 | $23.75 | $23.75 | 3,127,121 |
| 2015-11-12 | $22.50 | $24.78 | $22.50 | $24.40 | $24.40 | 7,901,900 |
| 2015-11-11 | $22.82 | $22.83 | $22.12 | $22.13 | $22.13 | 3,688,118 |
| 2015-11-10 | $22.73 | $22.83 | $22.49 | $22.78 | $22.78 | 2,024,344 |
| 2015-11-09 | $22.92 | $22.95 | $22.53 | $22.79 | $22.79 | 2,142,491 |
| 2015-11-06 | $22.73 | $23.00 | $22.45 | $22.97 | $22.97 | 2,308,248 |
| 2015-11-05 | $22.99 | $23.05 | $22.65 | $22.79 | $22.79 | 2,270,490 |
| 2015-11-04 | $23.64 | $23.71 | $22.87 | $22.91 | $22.91 | 2,027,539 |
| 2015-11-03 | $23.60 | $23.94 | $23.46 | $23.63 | $23.63 | 3,192,631 |
| 2015-11-02 | $23.58 | $23.73 | $23.28 | $23.56 | $23.56 | 2,179,769 |
| 2015-10-30 | $23.56 | $23.61 | $23.36 | $23.51 | $23.51 | 1,462,861 |
| 2015-10-29 | $23.38 | $23.58 | $23.20 | $23.51 | $23.51 | 2,535,588 |
| 2015-10-28 | $23.50 | $23.65 | $23.20 | $23.45 | $23.45 | 3,132,948 |
| 2015-10-27 | $23.15 | $23.41 | $22.96 | $23.41 | $23.41 | 4,406,529 |
| 2015-10-26 | $22.60 | $23.33 | $22.50 | $23.22 | $23.22 | 1,366,770 |
| 2015-10-23 | $22.27 | $22.64 | $22.14 | $22.60 | $22.60 | 2,192,361 |
| 2015-10-22 | $22.81 | $23.44 | $21.94 | $22.15 | $22.15 | 4,114,164 |
| 2015-10-21 | $24.01 | $24.20 | $23.63 | $23.66 | $23.66 | 871,466 |
| 2015-10-20 | $23.85 | $24.11 | $23.74 | $24.02 | $24.02 | 2,044,035 |
| 2015-10-19 | $23.38 | $23.92 | $23.38 | $23.90 | $23.90 | 1,123,545 |
| 2015-10-16 | $23.37 | $23.60 | $23.32 | $23.45 | $23.45 | 876,361 |
| 2015-10-15 | $23.44 | $23.74 | $23.11 | $23.35 | $23.35 | 1,915,181 |
| 2015-10-14 | $23.34 | $23.49 | $22.99 | $23.38 | $23.38 | 2,337,887 |
| 2015-10-13 | $23.74 | $23.77 | $23.28 | $23.30 | $23.30 | 1,135,699 |
| 2015-10-12 | $24.02 | $24.02 | $23.61 | $23.81 | $23.81 | 818,777 |
| 2015-10-09 | $23.75 | $23.97 | $23.35 | $23.94 | $23.94 | 1,662,365 |
| 2015-10-08 | $23.44 | $23.95 | $23.29 | $23.75 | $23.75 | 2,521,667 |
| 2015-10-07 | $23.49 | $23.74 | $23.21 | $23.37 | $23.37 | 2,436,013 |
| 2015-10-06 | $23.71 | $23.90 | $23.27 | $23.32 | $23.32 | 3,271,567 |
| 2015-10-05 | $24.05 | $24.22 | $23.47 | $23.69 | $23.69 | 3,566,953 |
| 2015-10-02 | $23.70 | $23.93 | $23.22 | $23.89 | $23.89 | 2,969,008 |
| 2015-10-01 | $23.82 | $24.13 | $23.68 | $23.89 | $23.89 | 1,907,038 |
| 2015-09-30 | $23.66 | $23.87 | $23.45 | $23.75 | $23.75 | 3,672,346 |
| 2015-09-29 | $23.73 | $23.75 | $23.39 | $23.44 | $23.44 | 2,406,775 |
| 2015-09-28 | $24.11 | $24.25 | $23.59 | $23.61 | $23.61 | 1,929,699 |
| 2015-09-25 | $24.45 | $24.52 | $24.07 | $24.24 | $24.24 | 2,255,594 |
| 2015-09-24 | $24.69 | $24.85 | $24.32 | $24.34 | $24.34 | 1,641,407 |
| 2015-09-23 | $25.28 | $25.42 | $24.75 | $24.94 | $24.94 | 1,494,615 |
| 2015-09-22 | $25.38 | $25.46 | $24.99 | $25.32 | $25.32 | 1,449,148 |
| 2015-09-21 | $25.74 | $26.12 | $25.53 | $25.56 | $25.56 | 2,078,908 |
| 2015-09-18 | $25.74 | $25.95 | $25.56 | $25.60 | $25.60 | 2,709,307 |
| 2015-09-17 | $26.42 | $26.65 | $25.85 | $25.98 | $25.98 | 4,392,381 |
| 2015-09-16 | $26.26 | $26.50 | $26.16 | $26.42 | $26.42 | 1,620,725 |
| 2015-09-15 | $26.08 | $26.34 | $25.93 | $26.25 | $26.25 | 817,616 |
| 2015-09-14 | $26.19 | $26.36 | $25.87 | $26.02 | $26.02 | 1,271,087 |
| 2015-09-11 | $25.90 | $26.23 | $25.83 | $26.17 | $26.17 | 1,075,649 |
| 2015-09-10 | $26.04 | $26.20 | $25.83 | $25.95 | $25.95 | 2,038,682 |
| 2015-09-09 | $26.88 | $26.88 | $26.02 | $26.08 | $26.08 | 1,458,942 |
| 2015-09-08 | $26.27 | $26.89 | $26.27 | $26.71 | $26.71 | 1,636,716 |
Sally Beauty Holdings Inc (SBH) News Headlines
.jpg)
Friday’s big stock stories: What’s likely to move the market in the next trading session
The S&P 500 closed in a correction on Thursday, ending the day more than 10% off its high, as stocks headed for weekly losses. What's on CNBC's radar…
cnbc.com March 13, 2025Recent Sally Beauty Holdings Inc (SBH) News
Similar Companies to Sally Beauty Holdings Inc (SBH) in the Specialty Retail Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Best Buy Co. Inc | BBY | Specialty Retail | Consumer Cyclical | 125,000 |
| Autozone Inc | AZO | Specialty Retail | Consumer Cyclical | 105,000 |
| Advance Auto Parts Inc | AAP | Specialty Retail | Consumer Cyclical | 72,000 |
| Barnes & Noble Education Inc | BNED | Specialty Retail | Consumer Cyclical | 62,000 |
| ODP Corporation (The) | ODP | Specialty Retail | Consumer Cyclical | 59,000 |
| Ulta Beauty Inc | ULTA | Specialty Retail | Consumer Cyclical | 38,400 |
| Tractor Supply Company | TSCO | Specialty Retail | Consumer Cyclical | 33,000 |
| Bed Bath & Beyond Inc | BBBY | Specialty Retail | Consumer Cyclical | 30,000 |
| Aarons Company Inc (The) | AAN | Specialty Retail | Consumer Cyclical | 28,400 |
| O`Reilly Automotive Inc | ORLY | Specialty Retail | Consumer Cyclical | 28,000 |