Beijing Cisri Gaona Materials Tech Company (300034) Exchange: SHE
Data as of July 17, 2025
$16.09 ($-0.18) -1.11%
Beijing Cisri Gaona Materials Tech Company - Daily Information
Click for more stock information on Beijing Cisri Gaona Materials Tech Company.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $16.24 |
| Previous Close | $16.09 |
| High | $16.35 |
| Low | $16.02 |
| Adjusted Open | $16.24 |
| Previous Adjusted Close | $16.09 |
| Adjusted High | $16.35 |
| Adjusted Low | $16.02 |
Invest in Beijing Cisri Gaona Materials Tech Company (300034)
Historical Stock Data for Beijing Cisri Gaona Materials Tech Company (300034)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-15 | $16.24 | $16.35 | $16.02 | $16.09 | $16.09 | 11,026,700 |
| 2025-07-14 | $16.36 | $16.44 | $16.27 | $16.27 | $16.27 | 9,846,020 |
| 2025-07-11 | $16.13 | $16.53 | $16.09 | $16.39 | $16.39 | 15,253,140 |
| 2025-07-10 | $16.10 | $16.21 | $16.03 | $16.17 | $16.17 | 8,349,070 |
| 2025-07-09 | $16.30 | $16.43 | $16.13 | $16.18 | $16.18 | 10,899,500 |
| 2025-07-08 | $16.23 | $16.29 | $16.14 | $16.27 | $16.27 | 8,630,860 |
| 2025-07-07 | $16.17 | $16.29 | $16.10 | $16.18 | $16.18 | 8,062,220 |
| 2025-07-04 | $16.31 | $16.42 | $16.10 | $16.17 | $16.17 | 11,559,600 |
| 2025-07-03 | $16.32 | $16.59 | $16.21 | $16.34 | $16.34 | 11,906,840 |
| 2025-07-02 | $16.65 | $16.67 | $16.32 | $16.40 | $16.40 | 17,826,010 |
| 2025-07-01 | $16.66 | $16.69 | $16.48 | $16.60 | $16.60 | 16,724,410 |
| 2025-06-30 | $16.19 | $16.63 | $16.18 | $16.63 | $16.63 | 23,581,650 |
| 2025-06-27 | $16.08 | $16.28 | $16.07 | $16.11 | $16.11 | 13,016,300 |
| 2025-06-26 | $16.10 | $16.36 | $16.00 | $16.07 | $16.07 | 20,643,920 |
| 2025-06-25 | $15.64 | $16.07 | $15.60 | $16.06 | $16.06 | 18,450,010 |
| 2025-06-24 | $15.40 | $15.69 | $15.31 | $15.63 | $15.63 | 8,518,290 |
| 2025-06-23 | $15.29 | $15.50 | $15.21 | $15.47 | $15.47 | 6,754,090 |
| 2025-06-20 | $15.35 | $15.46 | $15.27 | $15.29 | $15.29 | 6,550,000 |
| 2025-06-19 | $15.83 | $15.83 | $15.30 | $15.38 | $15.38 | 13,813,130 |
| 2025-06-18 | $15.81 | $15.91 | $15.74 | $15.83 | $15.83 | 10,057,690 |
| 2025-06-17 | $15.75 | $15.87 | $15.64 | $15.81 | $15.81 | 8,429,890 |
| 2025-06-13 | $15.96 | $16.04 | $15.66 | $15.78 | $15.78 | 24,206,120 |
| 2025-06-12 | $15.95 | $15.96 | $15.81 | $15.90 | $15.90 | 9,656,250 |
| 2025-06-11 | $15.99 | $16.11 | $15.93 | $15.98 | $15.98 | 8,747,770 |
| 2025-06-10 | $16.15 | $16.16 | $15.83 | $16.02 | $16.02 | 11,798,330 |
| 2025-06-09 | $16.27 | $16.36 | $16.13 | $16.24 | $16.24 | 12,022,310 |
| 2025-06-06 | $16.29 | $16.38 | $16.08 | $16.12 | $16.12 | 12,441,690 |
| 2025-06-05 | $16.10 | $16.36 | $15.95 | $16.24 | $16.24 | 14,748,610 |
| 2025-06-04 | $16.00 | $16.29 | $15.93 | $16.11 | $16.11 | 13,665,970 |
| 2025-06-03 | $16.31 | $16.45 | $15.98 | $16.07 | $16.07 | 18,123,390 |
| 2025-05-30 | $15.77 | $16.36 | $15.73 | $15.98 | $15.98 | 21,969,610 |
| 2025-05-29 | $15.38 | $15.85 | $15.35 | $15.75 | $15.75 | 10,715,940 |
| 2025-05-28 | $15.43 | $15.59 | $15.35 | $15.40 | $15.40 | 5,609,660 |
| 2025-05-27 | $15.62 | $15.62 | $15.30 | $15.47 | $15.47 | 6,572,160 |
| 2025-05-26 | $15.48 | $15.78 | $15.32 | $15.64 | $15.64 | 8,057,750 |
| 2025-05-23 | $15.45 | $15.57 | $15.30 | $15.32 | $15.32 | 6,139,480 |
| 2025-05-22 | $15.67 | $15.77 | $15.39 | $15.44 | $15.44 | 8,312,720 |
| 2025-05-21 | $15.83 | $15.88 | $15.60 | $15.71 | $15.71 | 8,879,910 |
| 2025-05-20 | $15.69 | $15.98 | $15.55 | $15.87 | $15.87 | 9,977,700 |
| 2025-05-19 | $15.54 | $15.73 | $15.29 | $15.71 | $15.71 | 8,973,480 |
| 2025-05-16 | $15.66 | $16.04 | $15.51 | $15.52 | $15.52 | 10,406,720 |
| 2025-05-15 | $15.96 | $16.03 | $15.65 | $15.67 | $15.67 | 9,606,730 |
| 2025-05-14 | $16.19 | $16.25 | $15.87 | $15.92 | $15.92 | 12,195,980 |
| 2025-05-13 | $16.45 | $16.55 | $15.97 | $16.05 | $16.05 | 16,776,030 |
| 2025-05-12 | $16.07 | $16.58 | $15.89 | $16.45 | $16.45 | 23,726,470 |
| 2025-05-09 | $16.37 | $16.37 | $15.90 | $15.94 | $15.94 | 16,225,780 |
| 2025-05-08 | $15.70 | $16.44 | $15.58 | $16.37 | $16.37 | 27,220,160 |
| 2025-05-07 | $15.48 | $15.94 | $15.33 | $15.84 | $15.84 | 23,196,550 |
| 2025-05-06 | $14.93 | $15.30 | $14.93 | $15.27 | $15.27 | 9,294,190 |
| 2025-04-30 | $14.79 | $14.92 | $14.78 | $14.83 | $14.83 | 5,802,030 |
| 2025-04-29 | $14.71 | $14.88 | $14.70 | $14.74 | $14.74 | 6,238,350 |
| 2025-04-28 | $15.10 | $15.16 | $14.78 | $14.84 | $14.84 | 8,310,000 |
| 2025-04-25 | $15.05 | $15.24 | $14.98 | $15.11 | $15.11 | 7,744,220 |
| 2025-04-24 | $15.48 | $15.48 | $14.96 | $15.11 | $15.11 | 21,013,450 |
| 2025-04-23 | $15.85 | $15.97 | $15.66 | $15.79 | $15.79 | 9,484,060 |
| 2025-04-22 | $16.00 | $16.19 | $15.86 | $15.87 | $15.87 | 10,620,840 |
| 2025-04-21 | $15.51 | $16.09 | $15.46 | $16.04 | $16.04 | 12,330,260 |
| 2025-04-18 | $15.68 | $15.73 | $15.45 | $15.47 | $15.47 | 8,707,000 |
| 2025-04-17 | $15.70 | $16.10 | $15.63 | $15.77 | $15.77 | 12,718,270 |
| 2025-04-16 | $16.10 | $16.33 | $15.60 | $15.77 | $15.77 | 12,612,870 |
| 2025-04-15 | $16.08 | $16.08 | $15.66 | $15.85 | $15.85 | 10,767,630 |
| 2025-04-14 | $16.20 | $16.35 | $16.04 | $16.14 | $16.14 | 12,812,140 |
| 2025-04-11 | $16.00 | $16.37 | $15.96 | $16.13 | $16.13 | 14,628,240 |
| 2025-04-10 | $16.09 | $16.56 | $15.81 | $16.19 | $16.19 | 24,692,750 |
| 2025-04-09 | $14.61 | $16.26 | $14.61 | $16.02 | $16.02 | 33,058,130 |
| 2025-04-08 | $14.79 | $15.20 | $14.56 | $14.88 | $14.88 | 17,188,440 |
| 2025-04-07 | $15.50 | $15.80 | $13.83 | $14.42 | $14.42 | 29,639,570 |
| 2025-04-03 | $16.16 | $16.56 | $16.11 | $16.13 | $16.13 | 10,120,440 |
| 2025-04-02 | $16.71 | $16.81 | $16.17 | $16.35 | $16.35 | 16,467,860 |
| 2025-04-01 | $16.25 | $17.19 | $16.22 | $16.70 | $16.70 | 19,560,380 |
| 2025-03-31 | $16.34 | $16.48 | $15.95 | $16.20 | $16.20 | 14,457,410 |
| 2025-03-28 | $16.76 | $16.93 | $16.40 | $16.51 | $16.51 | 14,657,800 |
| 2025-03-27 | $17.05 | $17.12 | $16.55 | $16.83 | $16.83 | 19,270,010 |
| 2025-03-26 | $17.44 | $17.46 | $17.00 | $17.09 | $17.09 | 24,924,210 |
| 2025-03-25 | $16.78 | $17.88 | $16.74 | $17.46 | $17.46 | 45,424,360 |
| 2025-03-24 | $17.33 | $17.44 | $16.43 | $16.78 | $16.78 | 25,730,070 |
| 2025-03-21 | $16.91 | $17.66 | $16.86 | $17.18 | $17.18 | 36,569,460 |
| 2025-03-20 | $16.66 | $17.15 | $16.56 | $16.98 | $16.98 | 19,444,770 |
| 2025-03-19 | $16.80 | $16.91 | $16.59 | $16.68 | $16.68 | 14,152,390 |
| 2025-03-18 | $16.96 | $17.17 | $16.78 | $16.85 | $16.85 | 20,595,060 |
| 2025-03-17 | $17.21 | $17.59 | $16.98 | $17.08 | $17.08 | 30,607,370 |
| 2025-03-14 | $17.10 | $17.21 | $16.66 | $17.00 | $17.00 | 24,640,670 |
| 2025-03-13 | $16.70 | $16.93 | $16.53 | $16.88 | $16.88 | 18,742,530 |
| 2025-03-12 | $17.10 | $17.17 | $16.73 | $16.77 | $16.77 | 23,071,740 |
| 2025-03-11 | $16.40 | $17.05 | $16.33 | $16.96 | $16.96 | 28,632,700 |
| 2025-03-10 | $16.51 | $16.68 | $16.35 | $16.57 | $16.57 | 18,266,370 |
| 2025-03-07 | $16.38 | $16.83 | $16.32 | $16.43 | $16.43 | 29,628,930 |
| 2025-03-06 | $15.54 | $16.60 | $15.37 | $16.43 | $16.43 | 41,926,890 |
| 2025-03-05 | $15.42 | $15.64 | $15.33 | $15.46 | $15.46 | 8,908,860 |
| 2025-03-04 | $15.16 | $15.56 | $15.09 | $15.49 | $15.49 | 12,858,440 |
| 2025-03-03 | $14.97 | $15.34 | $14.96 | $15.09 | $15.09 | 9,363,700 |
| 2025-02-28 | $15.35 | $15.47 | $14.89 | $14.98 | $14.98 | 11,577,370 |
| 2025-02-27 | $15.76 | $15.82 | $15.22 | $15.44 | $15.44 | 15,689,000 |
| 2025-02-26 | $15.40 | $16.03 | $15.32 | $15.83 | $15.83 | 20,600,750 |
| 2025-02-25 | $15.34 | $15.47 | $15.22 | $15.35 | $15.35 | 7,714,220 |
| 2025-02-24 | $15.43 | $15.55 | $15.28 | $15.41 | $15.41 | 10,243,800 |
| 2025-02-20 | $15.02 | $15.35 | $14.90 | $15.27 | $15.27 | 13,051,920 |
| 2025-02-19 | $14.81 | $15.10 | $14.81 | $15.02 | $15.02 | 8,781,250 |
| 2025-02-18 | $15.11 | $15.18 | $14.72 | $14.80 | $14.80 | 10,780,090 |
| 2025-02-17 | $15.30 | $15.37 | $15.06 | $15.18 | $15.18 | 11,313,410 |
| 2025-02-14 | $15.37 | $15.46 | $15.19 | $15.30 | $15.30 | 9,128,190 |
| 2025-02-13 | $15.49 | $15.67 | $15.39 | $15.39 | $15.39 | 11,494,000 |
| 2025-02-12 | $15.40 | $15.51 | $15.35 | $15.50 | $15.50 | 7,409,620 |
| 2025-02-11 | $15.51 | $15.52 | $15.26 | $15.41 | $15.41 | 8,660,700 |
| 2025-02-10 | $15.48 | $15.55 | $15.36 | $15.51 | $15.51 | 10,659,570 |
| 2025-02-07 | $15.26 | $15.55 | $15.19 | $15.43 | $15.43 | 13,138,190 |
| 2025-02-06 | $15.02 | $15.30 | $14.94 | $15.25 | $15.25 | 10,927,330 |
| 2025-02-05 | $15.01 | $15.14 | $14.97 | $15.08 | $15.08 | 6,754,610 |
| 2025-01-27 | $15.06 | $15.25 | $14.88 | $14.88 | $14.88 | 7,162,460 |
| 2025-01-24 | $14.88 | $15.01 | $14.82 | $15.00 | $15.00 | 5,894,980 |
| 2025-01-23 | $15.01 | $15.24 | $14.87 | $14.87 | $14.87 | 7,225,980 |
| 2025-01-22 | $14.91 | $14.98 | $14.80 | $14.89 | $14.89 | 4,235,740 |
| 2025-01-21 | $15.09 | $15.14 | $14.80 | $14.98 | $14.98 | 5,185,180 |
| 2025-01-20 | $15.07 | $15.18 | $14.96 | $15.01 | $15.01 | 6,111,400 |
| 2025-01-17 | $14.80 | $15.13 | $14.78 | $15.01 | $15.01 | 6,176,030 |
| 2025-01-16 | $14.95 | $15.19 | $14.77 | $14.86 | $14.86 | 6,343,980 |
| 2025-01-15 | $15.00 | $15.11 | $14.82 | $14.88 | $14.88 | 6,111,650 |
| 2025-01-14 | $14.56 | $15.08 | $14.49 | $15.07 | $15.07 | 8,802,530 |
| 2025-01-13 | $14.31 | $14.61 | $14.21 | $14.53 | $14.53 | 5,249,830 |
| 2025-01-09 | $14.56 | $14.79 | $14.41 | $14.65 | $14.65 | 7,097,340 |
| 2025-01-08 | $14.78 | $14.79 | $14.22 | $14.55 | $14.55 | 8,806,460 |
| 2025-01-07 | $14.68 | $14.77 | $14.51 | $14.74 | $14.74 | 5,578,680 |
| 2025-01-06 | $14.60 | $14.80 | $14.45 | $14.62 | $14.62 | 6,536,020 |
| 2025-01-03 | $14.88 | $15.10 | $14.59 | $14.66 | $14.66 | 8,583,340 |
| 2025-01-02 | $15.51 | $15.59 | $14.70 | $14.88 | $14.88 | 12,653,270 |
| 2024-12-31 | $16.05 | $16.06 | $15.56 | $15.60 | $15.60 | 11,085,140 |
| 2024-12-30 | $15.94 | $16.19 | $15.79 | $16.05 | $16.05 | 9,291,020 |
| 2024-12-27 | $16.26 | $16.40 | $15.98 | $16.02 | $16.02 | 16,225,490 |
| 2024-12-26 | $15.58 | $15.94 | $15.57 | $15.84 | $15.84 | 8,732,640 |
| 2024-12-25 | $15.71 | $15.75 | $15.47 | $15.56 | $15.56 | 8,099,540 |
| 2024-12-24 | $15.76 | $15.91 | $15.54 | $15.68 | $15.68 | 8,783,350 |
| 2024-12-23 | $16.07 | $16.16 | $15.66 | $15.71 | $15.71 | 10,318,480 |
| 2024-12-20 | $16.04 | $16.20 | $15.94 | $16.07 | $16.07 | 7,146,480 |
| 2024-12-19 | $15.84 | $16.08 | $15.63 | $16.04 | $16.04 | 9,696,230 |
| 2024-12-18 | $16.03 | $16.19 | $15.94 | $15.98 | $15.98 | 7,228,000 |
| 2024-12-17 | $16.16 | $16.26 | $15.97 | $16.02 | $16.02 | 7,449,780 |
| 2024-12-16 | $16.32 | $16.47 | $16.08 | $16.20 | $16.20 | 8,776,770 |
| 2024-12-13 | $16.84 | $16.87 | $16.36 | $16.39 | $16.39 | 14,805,770 |
| 2024-12-12 | $16.75 | $17.00 | $16.73 | $16.98 | $16.98 | 12,934,120 |
| 2024-12-11 | $16.70 | $16.80 | $16.65 | $16.76 | $16.76 | 7,779,940 |
| 2024-12-10 | $16.98 | $17.12 | $16.68 | $16.70 | $16.70 | 13,762,080 |
| 2024-12-09 | $16.70 | $16.83 | $16.47 | $16.59 | $16.59 | 9,398,240 |
| 2024-12-06 | $16.71 | $16.84 | $16.45 | $16.79 | $16.79 | 10,676,910 |
| 2024-12-05 | $16.33 | $16.83 | $16.33 | $16.69 | $16.69 | 10,304,050 |
| 2024-12-04 | $16.61 | $16.67 | $16.27 | $16.32 | $16.32 | 9,155,570 |
| 2024-12-03 | $16.78 | $16.81 | $16.51 | $16.68 | $16.68 | 9,558,830 |
| 2024-12-02 | $16.50 | $16.82 | $16.45 | $16.80 | $16.80 | 12,506,090 |
| 2024-11-29 | $16.30 | $16.69 | $16.15 | $16.50 | $16.50 | 11,799,920 |
| 2024-11-28 | $16.50 | $16.68 | $16.29 | $16.32 | $16.32 | 8,252,660 |
| 2024-11-27 | $16.10 | $16.51 | $15.85 | $16.51 | $16.51 | 13,814,220 |
| 2024-11-26 | $16.31 | $16.40 | $16.09 | $16.12 | $16.12 | 7,886,350 |
| 2024-11-25 | $16.56 | $16.66 | $16.07 | $16.34 | $16.34 | 14,949,510 |
| 2024-11-22 | $17.05 | $17.21 | $16.53 | $16.55 | $16.55 | 14,210,180 |
| 2024-11-21 | $17.20 | $17.23 | $16.91 | $17.11 | $17.11 | 11,635,730 |
| 2024-11-20 | $17.01 | $17.28 | $16.91 | $17.21 | $17.21 | 15,911,630 |
| 2024-11-19 | $16.99 | $17.19 | $16.56 | $17.16 | $17.16 | 19,437,120 |
| 2024-11-18 | $16.95 | $17.23 | $16.57 | $16.93 | $16.93 | 15,831,160 |
| 2024-11-15 | $17.57 | $17.71 | $16.90 | $16.92 | $16.92 | 18,018,140 |
| 2024-11-14 | $18.21 | $18.21 | $17.60 | $17.64 | $17.64 | 15,796,200 |
| 2024-11-13 | $18.06 | $18.29 | $17.81 | $18.27 | $18.27 | 18,151,600 |
| 2024-11-12 | $18.93 | $18.93 | $18.01 | $18.20 | $18.20 | 32,603,940 |
| 2024-11-11 | $18.53 | $18.94 | $18.25 | $18.93 | $18.93 | 33,459,260 |
| 2024-11-08 | $18.20 | $18.99 | $18.13 | $18.44 | $18.44 | 43,564,340 |
| 2024-11-07 | $17.67 | $18.08 | $17.57 | $18.05 | $18.05 | 25,955,330 |
| 2024-11-06 | $18.23 | $18.60 | $17.81 | $18.00 | $18.00 | 35,026,160 |
| 2024-11-05 | $17.26 | $18.26 | $17.18 | $18.00 | $18.00 | 36,087,070 |
| 2024-11-04 | $16.68 | $17.49 | $16.60 | $17.18 | $17.18 | 19,616,370 |
| 2024-11-01 | $17.08 | $17.27 | $16.45 | $16.56 | $16.56 | 20,624,910 |
| 2024-10-31 | $16.85 | $17.49 | $16.75 | $17.18 | $17.18 | 18,902,740 |
| 2024-10-30 | $17.13 | $17.40 | $16.76 | $16.92 | $16.92 | 17,002,880 |
| 2024-10-29 | $17.81 | $17.92 | $17.17 | $17.24 | $17.24 | 28,167,770 |
| 2024-10-28 | $17.68 | $18.17 | $17.68 | $17.87 | $17.87 | 22,521,610 |
| 2024-10-25 | $17.77 | $18.16 | $17.65 | $17.97 | $17.97 | 15,822,550 |
| 2024-10-24 | $18.29 | $18.29 | $17.64 | $17.77 | $17.77 | 18,147,200 |
| 2024-10-23 | $17.97 | $18.85 | $17.79 | $18.29 | $18.29 | 32,854,400 |
| 2024-10-22 | $18.09 | $18.27 | $17.62 | $17.88 | $17.88 | 22,170,620 |
| 2024-10-21 | $17.59 | $18.58 | $17.54 | $18.10 | $18.10 | 36,264,110 |
| 2024-10-18 | $16.50 | $17.94 | $16.38 | $17.40 | $17.40 | 30,179,900 |
| 2024-10-17 | $16.56 | $16.96 | $16.55 | $16.57 | $16.57 | 19,080,210 |
| 2024-10-16 | $16.61 | $16.89 | $16.34 | $16.50 | $16.50 | 19,322,650 |
| 2024-10-15 | $16.86 | $17.55 | $16.69 | $17.00 | $17.00 | 25,330,790 |
| 2024-10-14 | $16.71 | $17.38 | $16.62 | $17.06 | $17.06 | 28,789,610 |
| 2024-10-11 | $17.56 | $17.56 | $16.33 | $16.61 | $16.61 | 25,531,660 |
| 2024-10-10 | $17.51 | $18.30 | $17.19 | $17.55 | $17.55 | 29,026,480 |
| 2024-10-09 | $18.67 | $19.33 | $17.40 | $17.51 | $17.51 | 45,010,640 |
| 2024-10-08 | $20.50 | $20.50 | $18.02 | $19.71 | $19.71 | 61,634,050 |
| 2024-09-30 | $15.61 | $17.47 | $15.45 | $17.21 | $17.21 | 48,330,580 |
| 2024-09-27 | $14.35 | $15.25 | $14.35 | $15.03 | $15.03 | 26,986,060 |
| 2024-09-26 | $13.53 | $14.17 | $13.46 | $14.17 | $14.17 | 16,518,330 |
| 2024-09-25 | $13.66 | $13.94 | $13.49 | $13.58 | $13.58 | 16,888,890 |
| 2024-09-24 | $13.03 | $13.56 | $12.94 | $13.56 | $13.56 | 13,714,030 |
| 2024-09-23 | $12.90 | $13.02 | $12.87 | $12.90 | $12.90 | 5,117,290 |
| 2024-09-20 | $13.16 | $13.18 | $12.85 | $12.93 | $12.93 | 7,049,930 |
| 2024-09-19 | $13.13 | $13.37 | $12.86 | $13.16 | $13.16 | 8,242,940 |
| 2024-09-18 | $13.06 | $13.09 | $12.74 | $13.00 | $13.00 | 6,562,460 |
| 2024-09-13 | $13.43 | $13.46 | $12.97 | $13.01 | $13.01 | 8,420,980 |
| 2024-09-12 | $13.42 | $13.64 | $13.38 | $13.39 | $13.39 | 5,632,580 |
| 2024-09-11 | $13.42 | $13.53 | $13.35 | $13.47 | $13.47 | 4,950,450 |
| 2024-09-10 | $13.38 | $13.57 | $13.19 | $13.55 | $13.55 | 7,224,620 |
| 2024-09-09 | $13.31 | $13.52 | $13.25 | $13.35 | $13.35 | 5,420,550 |
| 2024-09-06 | $13.70 | $13.74 | $13.37 | $13.37 | $13.37 | 5,808,130 |
| 2024-09-05 | $13.55 | $13.90 | $13.51 | $13.69 | $13.69 | 7,583,520 |
| 2024-09-04 | $13.31 | $13.55 | $13.25 | $13.50 | $13.50 | 6,225,760 |
| 2024-09-03 | $13.30 | $13.49 | $13.28 | $13.39 | $13.39 | 5,794,820 |
| 2024-09-02 | $13.70 | $13.84 | $13.26 | $13.27 | $13.27 | 12,239,820 |
| 2024-08-30 | $13.78 | $14.10 | $13.74 | $13.84 | $13.84 | 16,459,290 |
| 2024-08-29 | $13.53 | $13.87 | $13.44 | $13.79 | $13.79 | 8,178,600 |
| 2024-08-28 | $13.23 | $13.60 | $13.23 | $13.53 | $13.53 | 4,979,230 |
| 2024-08-27 | $13.71 | $13.71 | $13.41 | $13.45 | $13.45 | 7,031,610 |
| 2024-08-26 | $13.80 | $13.94 | $13.68 | $13.73 | $13.73 | 5,646,150 |
| 2024-08-23 | $13.74 | $13.82 | $13.61 | $13.80 | $13.80 | 5,299,630 |
| 2024-08-22 | $13.83 | $13.96 | $13.70 | $13.74 | $13.74 | 6,796,810 |
| 2024-08-21 | $13.77 | $13.92 | $13.73 | $13.86 | $13.86 | 5,464,120 |
| 2024-08-20 | $14.04 | $14.15 | $13.71 | $13.83 | $13.83 | 6,984,130 |
| 2024-08-19 | $14.01 | $14.27 | $13.95 | $14.02 | $14.02 | 7,301,290 |
| 2024-08-16 | $14.43 | $14.49 | $14.09 | $14.09 | $14.09 | 10,821,060 |
| 2024-08-15 | $14.39 | $14.60 | $14.29 | $14.43 | $14.43 | 9,087,690 |
| 2024-08-14 | $14.58 | $14.61 | $14.41 | $14.41 | $14.41 | 6,130,300 |
| 2024-08-13 | $14.58 | $14.68 | $14.41 | $14.63 | $14.63 | 8,705,700 |
| 2024-08-12 | $14.82 | $14.82 | $14.46 | $14.53 | $14.53 | 10,758,350 |
| 2024-08-09 | $15.34 | $15.34 | $14.80 | $14.80 | $14.80 | 16,741,560 |
| 2024-08-08 | $15.68 | $15.76 | $15.15 | $15.19 | $15.19 | 14,392,660 |
| 2024-08-07 | $15.51 | $15.86 | $15.37 | $15.79 | $15.79 | 12,564,170 |
| 2024-08-06 | $15.30 | $15.67 | $15.20 | $15.54 | $15.54 | 14,222,880 |
| 2024-08-05 | $15.66 | $15.93 | $15.08 | $15.08 | $15.08 | 17,251,920 |
| 2024-08-02 | $15.91 | $16.49 | $15.71 | $15.74 | $15.74 | 20,632,860 |
| 2024-08-01 | $15.89 | $16.24 | $15.81 | $16.05 | $16.05 | 18,871,190 |
| 2024-07-31 | $15.40 | $15.92 | $15.28 | $15.92 | $15.92 | 14,583,980 |
| 2024-07-30 | $15.51 | $15.60 | $15.14 | $15.45 | $15.45 | 9,648,430 |
| 2024-07-29 | $15.75 | $15.85 | $15.47 | $15.58 | $15.58 | 11,083,220 |
| 2024-07-26 | $14.85 | $15.86 | $14.85 | $15.68 | $15.68 | 20,716,790 |
| 2024-07-25 | $14.81 | $15.00 | $14.62 | $14.85 | $14.85 | 7,332,400 |
| 2024-07-24 | $14.60 | $15.25 | $14.58 | $14.86 | $14.86 | 12,582,870 |
| 2024-07-23 | $15.66 | $15.66 | $14.70 | $14.74 | $14.74 | 18,509,860 |
| 2024-07-22 | $15.85 | $16.00 | $15.54 | $15.69 | $15.69 | 12,361,780 |
| 2024-07-19 | $15.56 | $15.78 | $15.42 | $15.70 | $15.70 | 10,643,400 |
| 2024-07-18 | $15.16 | $15.73 | $14.98 | $15.67 | $15.67 | 12,371,440 |
| 2024-07-17 | $15.45 | $15.65 | $15.27 | $15.30 | $15.30 | 8,696,560 |
| 2024-07-16 | $15.40 | $15.44 | $15.19 | $15.44 | $15.44 | 8,627,770 |
| 2024-07-15 | $15.70 | $15.78 | $15.38 | $15.45 | $15.45 | 9,448,250 |
| 2024-07-12 | $15.92 | $15.99 | $15.70 | $15.78 | $15.78 | 9,026,820 |
| 2024-07-11 | $16.07 | $16.22 | $15.49 | $16.02 | $16.02 | 18,525,390 |
| 2024-07-10 | $16.00 | $16.38 | $15.82 | $15.92 | $15.92 | 12,241,660 |
| 2024-07-09 | $15.42 | $16.20 | $15.42 | $16.00 | $16.00 | 19,217,980 |
| 2024-07-08 | $15.21 | $15.85 | $15.17 | $15.53 | $15.53 | 15,699,020 |
| 2024-07-05 | $14.92 | $15.42 | $14.60 | $15.37 | $15.37 | 11,073,350 |
| 2024-07-04 | $15.44 | $15.53 | $14.96 | $14.99 | $14.99 | 7,735,620 |
| 2024-07-03 | $15.68 | $15.73 | $15.30 | $15.37 | $15.37 | 7,351,580 |
| 2024-07-02 | $15.93 | $16.01 | $15.63 | $15.68 | $15.68 | 8,761,070 |
| 2024-07-01 | $15.88 | $16.07 | $15.60 | $15.92 | $15.92 | 10,044,260 |
| 2024-06-28 | $15.12 | $16.24 | $15.02 | $15.89 | $15.89 | 22,899,820 |
| 2024-06-27 | $15.24 | $15.50 | $15.05 | $15.07 | $15.07 | 8,669,040 |
| 2024-06-26 | $14.90 | $15.44 | $14.67 | $15.44 | $15.44 | 10,386,040 |
| 2024-06-25 | $15.00 | $15.19 | $14.83 | $14.97 | $14.97 | 7,964,670 |
| 2024-06-24 | $15.62 | $15.68 | $14.94 | $14.99 | $14.99 | 11,024,800 |
| 2024-06-21 | $15.44 | $15.91 | $15.44 | $15.49 | $15.49 | 9,795,890 |
| 2024-06-20 | $16.01 | $16.17 | $15.44 | $15.45 | $15.45 | 14,147,240 |
| 2024-06-19 | $16.48 | $16.60 | $16.07 | $16.07 | $16.07 | 14,933,990 |
| 2024-06-18 | $16.61 | $16.80 | $16.48 | $16.55 | $16.55 | 12,785,620 |
| 2024-06-17 | $16.11 | $16.89 | $16.01 | $16.64 | $16.64 | 22,332,690 |
| 2024-06-14 | $16.13 | $16.13 | $15.77 | $16.07 | $16.07 | 14,840,600 |
| 2024-06-13 | $16.22 | $16.28 | $16.05 | $16.20 | $16.20 | 14,013,230 |
| 2024-06-12 | $16.28 | $16.64 | $16.14 | $16.23 | $16.23 | 15,008,440 |
| 2024-06-11 | $16.11 | $16.44 | $15.98 | $16.40 | $16.40 | 10,460,490 |
| 2024-06-07 | $16.35 | $16.51 | $16.03 | $16.23 | $16.23 | 11,827,880 |
| 2024-06-06 | $16.86 | $16.95 | $16.13 | $16.22 | $16.22 | 17,196,090 |
| 2024-06-05 | $16.59 | $17.30 | $16.55 | $16.86 | $16.86 | 21,204,230 |
| 2024-06-04 | $16.34 | $16.75 | $16.16 | $16.70 | $16.70 | 14,380,260 |
| 2024-06-03 | $16.80 | $16.94 | $16.20 | $16.39 | $16.39 | 16,436,560 |
| 2024-05-31 | $16.66 | $16.95 | $16.40 | $16.74 | $16.74 | 17,121,560 |
| 2024-05-30 | $16.26 | $16.79 | $16.07 | $16.60 | $16.60 | 17,431,720 |
| 2024-05-29 | $16.40 | $16.54 | $16.18 | $16.27 | $16.27 | 10,688,020 |
| 2024-05-28 | $16.43 | $16.64 | $16.26 | $16.34 | $16.34 | 15,085,180 |
| 2024-05-27 | $16.80 | $16.94 | $15.91 | $16.55 | $16.55 | 23,995,970 |
| 2024-05-24 | $17.00 | $17.16 | $16.70 | $16.80 | $16.80 | 14,639,320 |
| 2024-05-23 | $17.31 | $17.60 | $17.11 | $17.12 | $17.12 | 17,230,130 |
| 2024-05-22 | $17.29 | $17.58 | $17.20 | $17.41 | $17.41 | 10,926,480 |
| 2024-05-21 | $17.80 | $17.82 | $17.26 | $17.36 | $17.36 | 15,284,340 |
| 2024-05-20 | $17.64 | $18.30 | $17.52 | $17.85 | $17.85 | 24,465,780 |
| 2024-05-17 | $17.08 | $17.65 | $17.07 | $17.64 | $17.64 | 17,817,330 |
| 2024-05-16 | $17.17 | $17.35 | $16.95 | $17.08 | $17.08 | 17,172,200 |
| 2024-05-15 | $17.76 | $18.16 | $17.07 | $17.12 | $17.12 | 26,178,760 |
| 2024-05-14 | $18.10 | $18.39 | $17.75 | $17.81 | $17.81 | 18,818,710 |
| 2024-05-13 | $18.18 | $18.50 | $17.60 | $18.29 | $18.29 | 25,750,990 |
| 2024-05-10 | $18.73 | $19.30 | $18.38 | $18.55 | $18.55 | 38,425,450 |
| 2024-05-09 | $17.59 | $18.80 | $17.37 | $18.79 | $18.79 | 41,117,120 |
| 2024-05-08 | $18.40 | $18.40 | $17.68 | $17.74 | $17.74 | 23,236,490 |
| 2024-05-07 | $17.84 | $18.54 | $17.76 | $18.48 | $18.48 | 33,844,660 |
| 2024-05-06 | $18.07 | $18.18 | $17.64 | $17.96 | $17.96 | 24,121,120 |
| 2024-04-30 | $17.95 | $18.49 | $17.60 | $17.81 | $17.81 | 28,384,670 |
| 2024-04-29 | $17.45 | $17.95 | $17.11 | $17.86 | $17.86 | 32,371,050 |
| 2024-04-26 | $17.35 | $17.55 | $17.03 | $17.39 | $17.39 | 34,100,400 |
| 2024-04-25 | $17.78 | $17.98 | $17.33 | $17.41 | $17.41 | 32,804,920 |
| 2024-04-24 | $17.59 | $18.26 | $17.35 | $18.12 | $18.12 | 45,910,630 |
| 2024-04-23 | $17.37 | $18.40 | $16.95 | $17.35 | $17.35 | 39,880,010 |
| 2024-04-22 | $17.52 | $18.90 | $17.08 | $17.66 | $17.66 | 45,201,510 |
| 2024-04-19 | $16.16 | $17.80 | $16.01 | $17.50 | $17.50 | 42,596,090 |
| 2024-04-18 | $16.65 | $16.76 | $16.35 | $16.40 | $16.40 | 28,388,800 |
| 2024-04-17 | $15.70 | $16.82 | $15.70 | $16.80 | $16.80 | 32,502,130 |
| 2024-04-16 | $16.30 | $17.04 | $15.42 | $15.65 | $15.65 | 31,530,730 |
| 2024-04-15 | $16.10 | $16.70 | $15.75 | $16.50 | $16.50 | 33,576,970 |
| 2024-04-12 | $15.09 | $17.14 | $14.99 | $16.38 | $16.38 | 34,830,960 |
| 2024-04-11 | $14.80 | $15.29 | $14.71 | $14.99 | $14.99 | 10,058,610 |
| 2024-04-10 | $15.25 | $15.25 | $14.65 | $14.87 | $14.87 | 7,188,370 |
| 2024-04-09 | $14.82 | $15.34 | $14.82 | $15.21 | $15.21 | 7,582,030 |
| 2024-04-08 | $15.43 | $15.46 | $14.82 | $14.83 | $14.83 | 8,816,110 |
| 2024-04-03 | $15.70 | $15.70 | $15.27 | $15.38 | $15.38 | 7,550,210 |
| 2024-04-02 | $15.61 | $15.87 | $15.37 | $15.64 | $15.64 | 8,260,630 |
| 2024-04-01 | $15.47 | $15.75 | $15.40 | $15.69 | $15.69 | 8,446,160 |
| 2024-03-29 | $15.08 | $15.32 | $14.93 | $15.30 | $15.30 | 7,084,130 |
| 2024-03-28 | $14.60 | $15.36 | $14.59 | $15.10 | $15.10 | 11,423,860 |
| 2024-03-27 | $15.47 | $15.52 | $14.55 | $14.59 | $14.59 | 11,316,460 |
| 2024-03-26 | $15.61 | $15.72 | $15.27 | $15.47 | $15.47 | 8,180,040 |
| 2024-03-25 | $16.25 | $16.29 | $15.60 | $15.61 | $15.61 | 10,037,070 |
| 2024-03-22 | $16.69 | $16.73 | $16.20 | $16.29 | $16.29 | 10,412,700 |
| 2024-03-21 | $16.89 | $16.93 | $16.47 | $16.75 | $16.75 | 8,966,170 |
| 2024-03-20 | $16.91 | $17.05 | $16.81 | $16.85 | $16.85 | 10,069,270 |
| 2024-03-19 | $16.91 | $17.15 | $16.75 | $16.91 | $16.91 | 10,229,930 |
| 2024-03-18 | $16.65 | $17.02 | $16.57 | $17.02 | $17.02 | 12,772,720 |
| 2024-03-15 | $16.31 | $16.60 | $16.23 | $16.55 | $16.55 | 7,484,400 |
| 2024-03-14 | $16.70 | $16.86 | $16.28 | $16.47 | $16.47 | 9,056,810 |
| 2024-03-13 | $16.83 | $17.03 | $16.53 | $16.90 | $16.90 | 10,310,150 |
| 2024-03-12 | $16.41 | $16.94 | $16.36 | $16.81 | $16.81 | 13,901,930 |
| 2024-03-11 | $15.92 | $16.42 | $15.82 | $16.41 | $16.41 | 14,132,880 |
| 2024-03-08 | $15.98 | $16.20 | $15.68 | $15.91 | $15.91 | 10,092,130 |
| 2024-03-07 | $16.49 | $16.58 | $15.86 | $15.86 | $15.86 | 11,821,210 |
| 2024-03-06 | $16.26 | $16.56 | $16.03 | $16.42 | $16.42 | 10,220,470 |
| 2024-03-05 | $16.30 | $16.67 | $16.08 | $16.27 | $16.27 | 15,951,830 |
| 2024-03-04 | $16.56 | $16.56 | $16.04 | $16.30 | $16.30 | 12,351,420 |
| 2024-03-01 | $16.66 | $16.77 | $16.33 | $16.58 | $16.58 | 12,249,320 |
| 2024-02-29 | $15.70 | $16.48 | $15.66 | $16.47 | $16.47 | 11,790,360 |
| 2024-02-28 | $16.66 | $17.03 | $15.81 | $15.83 | $15.83 | 16,566,930 |
| 2024-02-27 | $16.16 | $16.70 | $16.15 | $16.68 | $16.68 | 10,915,690 |
| 2024-02-26 | $16.18 | $16.64 | $16.10 | $16.31 | $16.31 | 11,740,670 |
| 2024-02-23 | $15.89 | $16.14 | $15.60 | $16.09 | $16.09 | 10,755,410 |
| 2024-02-22 | $15.54 | $15.93 | $15.40 | $15.90 | $15.90 | 9,494,540 |
| 2024-02-21 | $15.21 | $16.02 | $15.05 | $15.54 | $15.54 | 14,382,800 |
| 2024-02-20 | $15.14 | $15.46 | $15.01 | $15.32 | $15.32 | 10,629,570 |
| 2024-02-19 | $15.57 | $15.75 | $15.16 | $15.30 | $15.30 | 16,423,080 |
| 2024-02-08 | $15.07 | $16.15 | $14.90 | $15.36 | $15.36 | 19,324,230 |
| 2024-02-07 | $13.89 | $15.52 | $13.85 | $15.02 | $15.02 | 25,263,590 |
| 2024-02-06 | $12.81 | $14.07 | $12.64 | $13.98 | $13.98 | 17,914,640 |
| 2024-02-05 | $14.00 | $14.00 | $12.32 | $12.82 | $12.82 | 19,535,340 |
| 2024-02-02 | $14.71 | $14.89 | $13.55 | $13.99 | $13.99 | 11,564,540 |
| 2024-02-01 | $14.67 | $15.08 | $14.38 | $14.74 | $14.74 | 8,913,150 |
| 2024-01-31 | $15.31 | $15.50 | $14.65 | $14.69 | $14.69 | 10,222,820 |
| 2024-01-30 | $15.68 | $16.12 | $15.31 | $15.38 | $15.38 | 7,439,060 |
| 2024-01-29 | $16.31 | $16.55 | $15.85 | $15.97 | $15.97 | 9,665,090 |
| 2024-01-26 | $16.79 | $16.96 | $16.09 | $16.16 | $16.16 | 16,002,200 |
| 2024-01-25 | $16.54 | $16.92 | $16.31 | $16.81 | $16.81 | 13,434,170 |
| 2024-01-24 | $16.35 | $16.58 | $15.71 | $16.47 | $16.47 | 12,083,280 |
| 2024-01-23 | $15.89 | $16.40 | $15.75 | $16.26 | $16.26 | 11,258,890 |
| 2024-01-22 | $16.91 | $16.94 | $15.80 | $16.02 | $16.02 | 10,160,820 |
| 2024-01-19 | $17.30 | $17.32 | $16.90 | $16.96 | $16.96 | 8,291,550 |
| 2024-01-18 | $17.10 | $17.42 | $16.40 | $17.30 | $17.30 | 14,952,570 |
| 2024-01-17 | $17.85 | $17.98 | $17.20 | $17.25 | $17.25 | 10,008,040 |
| 2024-01-16 | $18.39 | $18.41 | $17.73 | $18.01 | $18.01 | 11,049,450 |
| 2024-01-15 | $18.86 | $18.87 | $18.23 | $18.38 | $18.38 | 13,247,260 |
| 2024-01-12 | $19.03 | $19.17 | $18.65 | $18.86 | $18.86 | 8,454,580 |
| 2024-01-11 | $18.43 | $19.18 | $18.40 | $19.07 | $19.07 | 12,354,700 |
| 2024-01-10 | $18.80 | $19.18 | $18.40 | $18.49 | $18.49 | 10,881,540 |
| 2024-01-09 | $18.96 | $19.05 | $18.41 | $18.88 | $18.88 | 9,551,640 |
| 2024-01-08 | $19.35 | $19.76 | $18.80 | $18.80 | $18.80 | 11,733,550 |
| 2024-01-05 | $20.32 | $20.48 | $19.21 | $19.37 | $19.37 | 19,089,850 |
| 2024-01-04 | $20.45 | $21.38 | $20.28 | $20.51 | $20.51 | 19,818,270 |
| 2024-01-03 | $20.96 | $21.13 | $20.16 | $20.51 | $20.51 | 18,512,090 |
| 2024-01-02 | $20.35 | $21.69 | $20.30 | $21.17 | $21.17 | 24,175,230 |
| 2024-01-01 | $20.35 | $20.35 | $20.35 | $20.35 | $20.35 | 0 |
| 2023-12-29 | $20.43 | $20.65 | $20.11 | $20.35 | $20.35 | 14,194,140 |
| 2023-12-28 | $20.10 | $20.80 | $19.98 | $20.45 | $20.45 | 12,512,160 |
| 2023-12-27 | $20.35 | $20.37 | $19.87 | $20.09 | $20.09 | 9,712,590 |
| 2023-12-26 | $20.88 | $20.95 | $20.10 | $20.41 | $20.41 | 14,893,210 |
| 2023-12-25 | $20.28 | $21.57 | $20.28 | $20.66 | $20.66 | 23,412,440 |
| 2023-12-22 | $18.48 | $21.20 | $18.48 | $20.55 | $20.55 | 25,203,520 |
| 2023-12-21 | $18.36 | $18.69 | $18.25 | $18.45 | $18.45 | 8,004,380 |
| 2023-12-20 | $19.29 | $19.34 | $18.45 | $18.51 | $18.51 | 8,192,130 |
| 2023-12-19 | $19.59 | $19.59 | $19.18 | $19.31 | $19.31 | 4,813,630 |
| 2023-12-18 | $19.82 | $20.13 | $19.38 | $19.40 | $19.40 | 5,738,910 |
| 2023-12-15 | $20.35 | $20.48 | $19.92 | $20.03 | $20.03 | 5,878,450 |
| 2023-12-14 | $20.58 | $20.82 | $20.20 | $20.37 | $20.37 | 10,258,550 |
| 2023-12-13 | $20.68 | $21.81 | $20.42 | $20.73 | $20.73 | 18,877,420 |
| 2023-12-12 | $19.79 | $20.97 | $19.50 | $20.74 | $20.74 | 17,430,950 |
| 2023-12-11 | $18.82 | $19.79 | $18.74 | $19.78 | $19.78 | 9,987,980 |
| 2023-12-08 | $19.19 | $19.20 | $18.80 | $18.85 | $18.85 | 7,479,940 |
| 2023-12-07 | $19.34 | $19.34 | $19.01 | $19.12 | $19.12 | 6,978,500 |
| 2023-12-06 | $19.32 | $19.85 | $19.32 | $19.40 | $19.40 | 4,686,090 |
| 2023-12-05 | $20.04 | $20.08 | $19.43 | $19.46 | $19.46 | 6,580,420 |
| 2023-12-04 | $19.97 | $20.56 | $19.87 | $20.18 | $20.18 | 8,457,460 |
| 2023-12-01 | $19.91 | $20.03 | $19.60 | $19.80 | $19.80 | 4,473,590 |
| 2023-11-30 | $20.06 | $20.24 | $19.72 | $19.93 | $19.93 | 4,664,560 |
| 2023-11-29 | $20.44 | $20.44 | $20.06 | $20.09 | $20.09 | 3,128,060 |
| 2023-11-28 | $20.22 | $20.59 | $20.22 | $20.44 | $20.44 | 4,257,700 |
| 2023-11-27 | $20.25 | $20.49 | $20.01 | $20.30 | $20.30 | 5,155,300 |
| 2023-11-24 | $20.53 | $20.55 | $20.22 | $20.29 | $20.29 | 5,493,470 |
| 2023-11-23 | $20.30 | $20.73 | $20.16 | $20.64 | $20.64 | 5,438,710 |
| 2023-11-22 | $20.73 | $20.84 | $20.32 | $20.33 | $20.33 | 5,470,100 |
| 2023-11-21 | $21.28 | $21.33 | $20.73 | $20.77 | $20.77 | 7,948,300 |
| 2023-11-20 | $21.04 | $21.41 | $20.85 | $21.27 | $21.27 | 6,794,200 |
| 2023-11-17 | $21.08 | $21.15 | $20.80 | $21.01 | $21.01 | 3,847,110 |
| 2023-11-16 | $21.10 | $21.30 | $21.00 | $21.08 | $21.08 | 3,832,620 |
| 2023-11-15 | $21.43 | $21.61 | $20.95 | $21.21 | $21.21 | 6,233,760 |
| 2023-11-14 | $21.50 | $22.20 | $21.30 | $21.39 | $21.39 | 7,962,540 |
| 2023-11-13 | $20.70 | $21.66 | $20.47 | $21.58 | $21.58 | 9,946,210 |
| 2023-11-10 | $20.79 | $20.85 | $20.53 | $20.70 | $20.70 | 4,907,390 |
| 2023-11-09 | $21.11 | $21.15 | $20.71 | $20.88 | $20.88 | 6,038,790 |
| 2023-11-08 | $21.41 | $21.41 | $20.96 | $21.09 | $21.09 | 7,674,800 |
| 2023-11-07 | $21.85 | $21.85 | $21.35 | $21.41 | $21.41 | 5,730,980 |
| 2023-11-06 | $21.56 | $21.88 | $21.51 | $21.84 | $21.84 | 5,650,530 |
| 2023-11-03 | $20.92 | $21.69 | $20.92 | $21.55 | $21.55 | 4,295,000 |
| 2023-11-02 | $21.69 | $21.83 | $20.91 | $20.92 | $20.92 | 3,605,420 |
| 2023-11-01 | $21.63 | $21.76 | $21.31 | $21.68 | $21.68 | 3,632,000 |
| 2023-10-31 | $21.40 | $21.89 | $21.33 | $21.63 | $21.63 | 3,977,340 |
| 2023-10-30 | $21.35 | $22.35 | $21.22 | $21.52 | $21.52 | 6,830,720 |
| 2023-10-27 | $21.73 | $21.89 | $20.60 | $21.53 | $21.53 | 7,450,010 |
| 2023-10-26 | $21.60 | $21.96 | $21.31 | $21.84 | $21.84 | 3,092,080 |
| 2023-10-25 | $21.85 | $22.38 | $21.79 | $21.82 | $21.82 | 2,877,810 |
| 2023-10-24 | $22.20 | $22.35 | $21.58 | $21.78 | $21.78 | 3,399,060 |
| 2023-10-23 | $22.63 | $22.63 | $21.91 | $22.00 | $22.00 | 2,693,020 |
| 2023-10-20 | $22.68 | $22.85 | $22.35 | $22.40 | $22.40 | 2,684,630 |
| 2023-10-19 | $22.94 | $23.28 | $22.76 | $22.83 | $22.83 | 2,941,880 |
| 2023-10-18 | $23.22 | $23.49 | $22.87 | $22.87 | $22.87 | 3,084,540 |
| 2023-10-17 | $23.23 | $23.43 | $23.20 | $23.36 | $23.36 | 2,008,730 |
| 2023-10-16 | $23.51 | $23.64 | $23.15 | $23.30 | $23.30 | 2,783,620 |
| 2023-10-13 | $23.60 | $23.75 | $23.32 | $23.55 | $23.55 | 2,928,360 |
| 2023-10-12 | $23.76 | $23.78 | $23.21 | $23.63 | $23.63 | 3,099,030 |
| 2023-10-11 | $24.24 | $24.44 | $23.55 | $23.61 | $23.61 | 4,378,160 |
| 2023-10-10 | $24.47 | $24.54 | $23.95 | $24.10 | $24.10 | 2,826,080 |
| 2023-10-09 | $24.31 | $24.74 | $24.12 | $24.40 | $24.40 | 3,357,530 |
| 2023-09-28 | $24.00 | $24.44 | $24.00 | $24.31 | $24.31 | 2,629,200 |
| 2023-09-27 | $23.80 | $24.33 | $23.61 | $24.02 | $24.02 | 2,194,830 |
| 2023-09-26 | $24.08 | $24.16 | $23.63 | $23.77 | $23.77 | 2,594,370 |
| 2023-09-25 | $24.05 | $24.12 | $23.69 | $24.00 | $24.00 | 3,204,260 |
| 2023-09-22 | $24.11 | $24.20 | $23.78 | $24.06 | $24.06 | 2,867,360 |
| 2023-09-21 | $24.15 | $24.34 | $23.77 | $23.89 | $23.89 | 3,606,830 |
| 2023-09-20 | $24.40 | $24.60 | $24.09 | $24.15 | $24.15 | 2,788,300 |
| 2023-09-19 | $24.76 | $24.77 | $24.37 | $24.51 | $24.51 | 2,030,340 |
| 2023-09-18 | $24.95 | $25.20 | $24.62 | $24.73 | $24.73 | 2,994,190 |
| 2023-09-15 | $25.15 | $25.51 | $24.96 | $25.18 | $25.18 | 2,449,750 |
| 2023-09-14 | $25.50 | $25.62 | $25.02 | $25.17 | $25.17 | 1,997,820 |
| 2023-09-13 | $25.69 | $25.77 | $25.15 | $25.36 | $25.36 | 2,987,480 |
| 2023-09-12 | $25.60 | $25.89 | $25.33 | $25.69 | $25.69 | 3,957,270 |
| 2023-09-11 | $26.06 | $26.15 | $25.46 | $25.50 | $25.50 | 4,949,650 |
| 2023-09-08 | $25.50 | $26.34 | $25.32 | $26.20 | $26.20 | 6,985,810 |
| 2023-09-07 | $25.67 | $25.76 | $25.23 | $25.62 | $25.62 | 5,048,170 |
| 2023-09-06 | $25.09 | $25.68 | $24.75 | $25.48 | $25.48 | 5,206,920 |
| 2023-09-05 | $24.99 | $25.53 | $24.99 | $25.09 | $25.09 | 3,428,650 |
| 2023-09-04 | $25.06 | $25.36 | $24.71 | $24.99 | $24.99 | 2,827,580 |
| 2023-09-01 | $24.86 | $25.13 | $24.63 | $25.06 | $25.06 | 2,720,590 |
| 2023-08-31 | $25.10 | $25.45 | $24.80 | $24.99 | $24.99 | 3,394,170 |
| 2023-08-30 | $24.96 | $25.46 | $24.82 | $25.20 | $25.20 | 5,254,480 |
| 2023-08-29 | $23.87 | $25.16 | $23.70 | $24.93 | $24.93 | 7,718,490 |
| 2023-08-28 | $23.50 | $24.79 | $23.50 | $23.97 | $23.97 | 9,229,840 |
| 2023-08-25 | $22.69 | $22.97 | $22.32 | $22.39 | $22.39 | 2,190,460 |
| 2023-08-24 | $22.80 | $23.07 | $22.23 | $22.71 | $22.71 | 2,331,410 |
| 2023-08-23 | $23.50 | $23.75 | $22.65 | $22.71 | $22.71 | 3,685,550 |
| 2023-08-22 | $23.77 | $24.25 | $23.32 | $23.76 | $23.76 | 3,686,420 |
| 2023-08-21 | $24.50 | $24.61 | $23.78 | $23.80 | $23.80 | 3,310,830 |
| 2023-08-18 | $24.33 | $25.06 | $24.31 | $24.40 | $24.40 | 5,366,310 |
| 2023-08-17 | $23.12 | $24.60 | $22.94 | $24.38 | $24.38 | 6,156,880 |
| 2023-08-16 | $23.41 | $23.64 | $23.09 | $23.10 | $23.10 | 1,453,630 |
| 2023-08-15 | $23.80 | $23.95 | $23.35 | $23.54 | $23.54 | 1,662,140 |
| 2023-08-14 | $23.62 | $23.85 | $23.10 | $23.79 | $23.79 | 3,143,000 |
| 2023-08-11 | $24.14 | $24.15 | $23.61 | $23.66 | $23.66 | 2,085,660 |
| 2023-08-10 | $23.96 | $24.40 | $23.88 | $24.05 | $24.05 | 2,852,300 |
| 2023-08-09 | $23.78 | $24.13 | $23.68 | $24.05 | $24.05 | 4,231,050 |
| 2023-08-08 | $23.80 | $23.95 | $23.58 | $23.88 | $23.88 | 2,385,650 |
| 2023-08-07 | $23.89 | $24.07 | $23.63 | $23.75 | $23.75 | 2,555,400 |
| 2023-08-04 | $23.68 | $24.05 | $23.68 | $23.92 | $23.92 | 2,670,400 |
| 2023-08-03 | $23.88 | $24.02 | $23.66 | $23.77 | $23.77 | 2,814,380 |
| 2023-08-02 | $23.90 | $24.13 | $23.59 | $24.00 | $24.00 | 3,764,400 |
| 2023-08-01 | $23.65 | $24.41 | $23.64 | $23.90 | $23.90 | 4,956,950 |
| 2023-07-31 | $24.04 | $24.39 | $23.59 | $23.65 | $23.65 | 6,274,450 |
| 2023-07-28 | $24.14 | $24.44 | $23.72 | $24.20 | $24.20 | 3,128,040 |
| 2023-07-27 | $24.31 | $24.45 | $24.04 | $24.26 | $24.26 | 2,481,420 |
| 2023-07-26 | $24.42 | $24.42 | $23.95 | $24.31 | $24.31 | 2,452,870 |
| 2023-07-25 | $24.69 | $24.75 | $24.24 | $24.50 | $24.50 | 2,682,310 |
| 2023-07-24 | $24.52 | $24.75 | $24.22 | $24.50 | $24.50 | 2,147,160 |
| 2023-07-21 | $24.46 | $24.65 | $24.23 | $24.49 | $24.49 | 2,604,910 |
| 2023-07-20 | $24.69 | $24.81 | $24.49 | $24.56 | $24.56 | 3,651,330 |
| 2023-07-19 | $25.12 | $25.25 | $24.38 | $24.59 | $24.59 | 4,189,900 |
| 2023-07-18 | $24.76 | $25.24 | $24.51 | $25.09 | $25.09 | 4,575,520 |
| 2023-07-17 | $24.36 | $25.00 | $24.05 | $24.79 | $24.79 | 3,532,420 |
| 2023-07-14 | $24.72 | $24.76 | $24.30 | $24.30 | $24.30 | 2,717,660 |
| 2023-07-13 | $24.79 | $24.94 | $24.63 | $24.72 | $24.72 | 4,109,820 |
| 2023-07-12 | $24.94 | $25.03 | $24.58 | $24.67 | $24.67 | 4,311,070 |
| 2023-07-11 | $24.92 | $25.09 | $24.76 | $24.96 | $24.96 | 2,939,060 |
| 2023-07-10 | $24.90 | $25.06 | $24.66 | $24.90 | $24.90 | 2,923,110 |
| 2023-07-07 | $25.22 | $25.35 | $24.71 | $24.85 | $24.85 | 3,620,360 |
| 2023-07-06 | $25.50 | $25.50 | $24.79 | $25.16 | $25.16 | 8,969,900 |
| 2023-07-05 | $25.50 | $25.75 | $25.08 | $25.59 | $25.59 | 5,490,400 |
| 2023-07-04 | $25.70 | $26.26 | $25.31 | $25.42 | $25.42 | 9,405,280 |
| 2023-07-03 | $39.31 | $41.70 | $39.02 | $40.59 | $25.24 | 6,698,560 |
| 2023-06-30 | $38.85 | $39.60 | $38.80 | $39.39 | $24.49 | 3,780,890 |
| 2023-06-29 | $38.61 | $39.30 | $38.25 | $38.78 | $24.11 | 3,316,300 |
| 2023-06-28 | $38.00 | $38.82 | $37.66 | $38.56 | $23.98 | 2,909,240 |
| 2023-06-27 | $37.60 | $38.26 | $37.18 | $37.95 | $23.60 | 1,996,070 |
| 2023-06-26 | $37.11 | $37.77 | $36.83 | $37.34 | $23.22 | 1,877,460 |
| 2023-06-21 | $37.87 | $38.26 | $37.15 | $37.20 | $23.13 | 1,862,290 |
| 2023-06-20 | $37.27 | $38.12 | $36.70 | $37.85 | $23.54 | 3,018,960 |
| 2023-06-19 | $37.33 | $37.62 | $37.09 | $37.09 | $37.09 | 1,596,300 |
| 2023-06-16 | $36.75 | $37.37 | $36.66 | $37.15 | $37.15 | 2,193,540 |
| 2023-06-15 | $35.86 | $37.20 | $35.75 | $36.73 | $36.73 | 2,924,390 |
| 2023-06-14 | $35.95 | $36.33 | $35.61 | $35.95 | $35.95 | 1,954,530 |
| 2023-06-13 | $36.11 | $36.30 | $35.73 | $36.02 | $36.02 | 1,828,800 |
| 2023-06-12 | $36.13 | $36.65 | $35.96 | $36.11 | $36.11 | 1,817,950 |
| 2023-06-09 | $36.07 | $36.36 | $35.30 | $36.13 | $36.13 | 3,764,410 |
| 2023-06-08 | $36.30 | $36.63 | $35.63 | $35.98 | $35.98 | 2,142,480 |
| 2023-06-07 | $36.61 | $36.84 | $36.14 | $36.40 | $36.40 | 2,325,620 |
| 2023-06-06 | $38.00 | $38.00 | $36.00 | $36.62 | $36.62 | 3,470,850 |
| 2023-06-05 | $38.30 | $38.63 | $37.93 | $38.00 | $38.00 | 1,867,600 |
| 2023-06-02 | $38.52 | $38.88 | $38.16 | $38.35 | $38.35 | 2,781,430 |
| 2023-06-01 | $38.32 | $38.69 | $37.81 | $38.54 | $38.54 | 2,382,480 |
| 2023-05-31 | $37.87 | $38.88 | $37.76 | $38.32 | $38.32 | 4,546,690 |
| 2023-05-30 | $38.01 | $38.49 | $37.38 | $38.11 | $38.11 | 2,610,610 |
| 2023-05-29 | $39.50 | $39.50 | $38.12 | $38.34 | $38.34 | 3,425,060 |
| 2023-05-26 | $39.00 | $39.26 | $38.55 | $38.80 | $38.80 | 1,662,710 |
| 2023-05-25 | $39.29 | $39.69 | $38.90 | $39.19 | $39.19 | 2,241,440 |
| 2023-05-24 | $38.80 | $40.22 | $38.41 | $39.29 | $39.29 | 3,159,420 |
| 2023-05-23 | $38.75 | $39.63 | $38.51 | $38.80 | $38.80 | 2,975,900 |
| 2023-05-22 | $38.88 | $39.17 | $38.42 | $39.02 | $39.02 | 2,443,670 |
| 2023-05-19 | $38.20 | $39.09 | $38.13 | $38.99 | $38.99 | 3,503,240 |
| 2023-05-18 | $38.46 | $38.68 | $37.85 | $38.30 | $38.30 | 3,429,920 |
| 2023-05-17 | $37.63 | $38.70 | $37.25 | $38.50 | $38.50 | 3,858,110 |
| 2023-05-16 | $37.96 | $37.96 | $37.35 | $37.80 | $37.80 | 2,545,540 |
| 2023-05-15 | $36.08 | $38.20 | $35.75 | $38.00 | $38.00 | 4,807,330 |
| 2023-05-12 | $36.42 | $36.80 | $35.85 | $35.93 | $35.93 | 1,654,030 |
| 2023-05-11 | $36.98 | $37.37 | $36.41 | $36.55 | $36.55 | 1,649,330 |
| 2023-05-10 | $36.29 | $37.30 | $35.51 | $36.81 | $36.81 | 3,335,590 |
| 2023-05-09 | $37.15 | $37.19 | $36.22 | $36.25 | $36.25 | 3,029,040 |
| 2023-05-08 | $36.56 | $37.49 | $36.52 | $37.01 | $37.01 | 3,218,790 |
| 2023-05-05 | $37.29 | $37.45 | $36.11 | $36.30 | $36.30 | 3,946,720 |
| 2023-05-04 | $37.68 | $38.08 | $37.26 | $37.31 | $37.31 | 4,718,970 |
| 2023-05-03 | $38.06 | $38.06 | $38.06 | $38.06 | $38.06 | 0 |
| 2023-05-02 | $38.06 | $38.06 | $38.06 | $38.06 | $38.06 | 0 |
| 2023-04-28 | $38.96 | $38.96 | $37.21 | $38.06 | $38.06 | 6,166,270 |
| 2023-04-27 | $37.20 | $39.40 | $36.90 | $38.96 | $38.96 | 8,389,840 |
| 2023-04-26 | $35.11 | $37.68 | $35.11 | $37.16 | $37.16 | 7,231,810 |
| 2023-04-25 | $36.82 | $37.40 | $35.30 | $35.45 | $35.45 | 4,223,520 |
| 2023-04-24 | $36.55 | $37.18 | $35.82 | $36.48 | $36.48 | 3,593,460 |
| 2023-04-21 | $36.19 | $38.60 | $36.00 | $36.61 | $36.61 | 8,546,310 |
| 2023-04-20 | $38.21 | $38.31 | $35.40 | $36.37 | $36.37 | 7,487,680 |
| 2023-04-19 | $37.32 | $38.94 | $37.24 | $38.33 | $38.33 | 5,379,600 |
| 2023-04-18 | $38.09 | $38.45 | $37.12 | $37.48 | $37.48 | 4,147,800 |
| 2023-04-17 | $37.78 | $38.76 | $37.50 | $38.27 | $38.27 | 3,421,730 |
| 2023-04-14 | $37.39 | $38.19 | $37.01 | $37.81 | $37.81 | 3,044,080 |
| 2023-04-13 | $37.21 | $37.65 | $37.00 | $37.39 | $37.39 | 2,728,330 |
| 2023-04-12 | $37.71 | $37.87 | $37.28 | $37.35 | $37.35 | 3,487,960 |
| 2023-04-11 | $38.45 | $38.46 | $37.31 | $37.71 | $37.71 | 3,765,000 |
| 2023-04-10 | $38.15 | $38.96 | $37.94 | $38.53 | $38.53 | 4,268,700 |
| 2023-04-07 | $37.80 | $38.28 | $37.38 | $37.90 | $37.90 | 3,234,040 |
| 2023-04-06 | $37.17 | $38.20 | $36.86 | $37.86 | $37.86 | 4,180,860 |
| 2023-04-05 | $37.17 | $37.17 | $37.17 | $37.17 | $37.17 | 0 |
| 2023-04-04 | $38.08 | $38.08 | $36.81 | $37.17 | $37.17 | 5,053,110 |
| 2023-04-03 | $37.65 | $38.19 | $37.51 | $38.08 | $38.08 | 4,980,500 |
| 2023-03-31 | $38.75 | $38.85 | $37.53 | $37.64 | $37.64 | 6,054,420 |
| 2023-03-30 | $38.84 | $39.29 | $38.33 | $38.87 | $38.87 | 4,901,270 |
| 2023-03-29 | $39.88 | $40.08 | $38.76 | $38.76 | $38.76 | 5,439,890 |
| 2023-03-28 | $40.68 | $40.98 | $39.73 | $39.80 | $39.80 | 3,323,630 |
| 2023-03-27 | $41.32 | $41.60 | $40.71 | $40.82 | $40.82 | 1,895,530 |
| 2023-03-24 | $41.14 | $41.79 | $40.70 | $41.33 | $41.33 | 2,798,220 |
| 2023-03-23 | $42.26 | $42.35 | $40.75 | $41.20 | $41.20 | 5,724,680 |
| 2023-03-22 | $42.65 | $42.93 | $42.04 | $42.48 | $42.48 | 2,208,360 |
| 2023-03-21 | $41.99 | $43.10 | $41.99 | $42.57 | $42.57 | 4,020,230 |
| 2023-03-20 | $41.60 | $42.53 | $39.94 | $41.68 | $41.68 | 5,092,460 |
| 2023-03-17 | $42.18 | $42.58 | $41.18 | $41.53 | $41.53 | 3,671,110 |
| 2023-03-16 | $42.01 | $42.92 | $41.61 | $41.76 | $41.76 | 2,389,130 |
| 2023-03-15 | $42.74 | $43.35 | $42.41 | $42.70 | $42.70 | 2,464,380 |
| 2023-03-14 | $43.50 | $43.77 | $42.13 | $42.74 | $42.74 | 3,266,770 |
| 2023-03-13 | $43.10 | $43.84 | $42.94 | $43.74 | $43.74 | 2,956,050 |
| 2023-03-10 | $44.01 | $44.14 | $42.90 | $43.03 | $43.03 | 4,995,300 |
| 2023-03-09 | $45.26 | $45.38 | $44.00 | $44.27 | $44.27 | 3,709,680 |
| 2023-03-08 | $44.22 | $45.38 | $43.86 | $45.01 | $45.01 | 5,550,080 |
| 2023-03-07 | $45.20 | $45.40 | $44.26 | $44.32 | $44.32 | 5,175,870 |
| 2023-03-06 | $43.86 | $45.66 | $43.78 | $45.42 | $45.42 | 8,437,050 |
| 2023-03-03 | $44.12 | $44.73 | $43.55 | $43.64 | $43.64 | 5,283,430 |
| 2023-03-02 | $43.57 | $44.75 | $43.46 | $44.12 | $44.12 | 4,852,420 |
| 2023-03-01 | $44.39 | $44.89 | $43.60 | $43.62 | $43.62 | 3,767,280 |
| 2023-02-28 | $44.01 | $44.47 | $43.70 | $44.39 | $44.39 | 3,366,110 |
| 2023-02-27 | $44.57 | $45.66 | $44.06 | $44.44 | $44.44 | 6,242,190 |
| 2023-02-24 | $42.52 | $45.15 | $42.50 | $44.90 | $44.90 | 11,616,000 |
| 2023-02-23 | $42.27 | $42.98 | $42.00 | $42.51 | $42.51 | 2,998,810 |
| 2023-02-22 | $41.50 | $42.73 | $41.38 | $42.25 | $42.25 | 3,162,660 |
| 2023-02-21 | $41.56 | $42.53 | $41.39 | $41.82 | $41.82 | 2,908,570 |
| 2023-02-20 | $42.20 | $42.20 | $41.12 | $41.56 | $41.56 | 4,443,570 |
| 2023-02-17 | $42.20 | $42.20 | $42.20 | $42.20 | $42.20 | 4,758,540 |
| 2023-02-16 | $43.04 | $43.18 | $41.77 | $42.06 | $42.06 | 4,186,400 |
| 2023-02-15 | $43.11 | $43.66 | $42.69 | $43.03 | $43.03 | 2,771,050 |
| 2023-02-14 | $43.90 | $44.00 | $43.00 | $43.41 | $43.41 | 3,263,900 |
| 2023-02-13 | $43.53 | $45.09 | $43.32 | $43.82 | $43.82 | 3,943,150 |
| 2023-02-10 | $44.49 | $44.73 | $42.88 | $43.53 | $43.53 | 3,639,140 |
| 2023-02-09 | $43.34 | $44.66 | $43.33 | $44.30 | $44.30 | 3,896,510 |
| 2023-02-08 | $44.55 | $44.79 | $43.63 | $43.79 | $43.79 | 2,836,170 |
| 2023-02-07 | $45.32 | $45.60 | $44.17 | $44.67 | $44.67 | 3,727,630 |
| 2023-02-06 | $45.20 | $46.25 | $44.78 | $45.39 | $45.39 | 4,190,370 |
| 2023-02-03 | $44.55 | $45.45 | $44.26 | $45.20 | $45.20 | 4,771,650 |
| 2023-02-02 | $46.25 | $46.55 | $44.65 | $44.70 | $44.70 | 7,094,200 |
| 2023-02-01 | $45.40 | $46.36 | $44.58 | $46.02 | $46.02 | 6,753,310 |
| 2023-01-31 | $44.35 | $45.40 | $44.35 | $44.92 | $44.92 | 5,033,790 |
| 2023-01-30 | $42.78 | $44.60 | $42.58 | $44.25 | $44.25 | 7,893,040 |
| 2023-01-20 | $41.90 | $42.88 | $41.88 | $42.37 | $42.37 | 4,726,580 |
| 2023-01-19 | $41.00 | $42.13 | $40.64 | $42.00 | $42.00 | 4,732,070 |
| 2023-01-18 | $41.42 | $41.55 | $40.81 | $41.12 | $41.12 | 4,538,600 |
| 2023-01-17 | $41.93 | $42.45 | $41.25 | $41.39 | $41.39 | 5,855,660 |
| 2023-01-16 | $40.05 | $41.42 | $40.00 | $41.35 | $41.35 | 5,179,520 |
| 2023-01-13 | $41.43 | $41.63 | $39.49 | $40.25 | $40.25 | 8,934,540 |
| 2023-01-12 | $41.95 | $42.35 | $40.72 | $41.70 | $41.70 | 6,018,950 |
| 2023-01-11 | $43.13 | $43.80 | $41.14 | $41.51 | $41.51 | 7,702,660 |
| 2023-01-10 | $43.77 | $43.93 | $42.80 | $43.17 | $43.17 | 4,877,970 |
| 2023-01-09 | $45.52 | $45.83 | $43.21 | $43.80 | $43.80 | 8,046,720 |
| 2023-01-06 | $45.51 | $46.19 | $45.32 | $45.62 | $45.62 | 2,607,940 |
| 2023-01-05 | $46.22 | $46.55 | $45.60 | $45.95 | $45.95 | 1,961,780 |
| 2023-01-04 | $46.73 | $47.25 | $45.89 | $46.22 | $46.22 | 2,293,200 |
| 2023-01-03 | $45.69 | $47.20 | $45.40 | $46.95 | $46.95 | 3,222,590 |
| 2023-01-02 | $45.84 | $45.84 | $45.84 | $45.84 | $45.84 | 0 |
| 2022-12-30 | $45.88 | $46.43 | $45.33 | $45.84 | $45.84 | 2,713,000 |
| 2022-12-29 | $44.38 | $46.09 | $44.20 | $45.61 | $45.61 | 5,218,320 |
| 2022-12-28 | $44.86 | $45.48 | $44.12 | $44.40 | $44.40 | 2,304,530 |
| 2022-12-27 | $44.69 | $45.59 | $44.59 | $44.92 | $44.92 | 2,219,960 |
| 2022-12-26 | $43.20 | $45.28 | $42.11 | $44.69 | $44.69 | 3,120,010 |
| 2022-12-23 | $43.38 | $44.38 | $42.52 | $42.52 | $42.52 | 2,443,610 |
| 2022-12-22 | $44.26 | $45.00 | $43.30 | $44.26 | $44.26 | 1,629,280 |
| 2022-12-21 | $45.46 | $45.91 | $44.01 | $44.24 | $44.24 | 1,859,660 |
| 2022-12-20 | $44.65 | $46.70 | $44.60 | $45.76 | $45.76 | 2,395,580 |
| 2022-12-19 | $44.54 | $45.29 | $44.25 | $45.01 | $45.01 | 2,093,330 |
| 2022-12-16 | $45.65 | $45.65 | $44.37 | $44.58 | $44.58 | 2,466,930 |
| 2022-12-15 | $45.97 | $46.30 | $44.93 | $45.65 | $45.65 | 2,721,200 |
| 2022-12-14 | $45.95 | $46.94 | $45.74 | $45.99 | $45.99 | 1,812,590 |
| 2022-12-13 | $47.59 | $47.78 | $45.90 | $45.93 | $45.93 | 3,066,130 |
| 2022-12-12 | $47.00 | $48.58 | $46.60 | $47.60 | $47.60 | 3,502,650 |
| 2022-12-09 | $45.75 | $47.07 | $45.20 | $47.04 | $47.04 | 5,381,200 |
| 2022-12-08 | $46.34 | $46.68 | $45.82 | $45.87 | $45.87 | 2,016,330 |
| 2022-12-07 | $47.28 | $47.58 | $46.02 | $46.46 | $46.46 | 3,407,860 |
| 2022-12-06 | $47.57 | $47.80 | $45.92 | $47.10 | $47.10 | 2,800,010 |
| 2022-12-05 | $47.21 | $47.93 | $46.60 | $47.57 | $47.57 | 2,729,800 |
| 2022-12-01 | $47.19 | $48.55 | $46.80 | $47.61 | $47.61 | 2,338,360 |
| 2022-11-30 | $46.18 | $47.80 | $45.80 | $47.70 | $47.70 | 5,419,160 |
| 2022-11-29 | $47.60 | $47.87 | $45.52 | $46.09 | $46.09 | 5,692,380 |
| 2022-11-28 | $48.08 | $48.79 | $47.02 | $47.65 | $47.65 | 3,926,500 |
| 2022-11-25 | $49.80 | $49.80 | $48.78 | $48.79 | $48.79 | 1,933,950 |
| 2022-11-24 | $50.28 | $50.94 | $49.61 | $50.02 | $50.02 | 1,557,380 |
| 2022-11-23 | $49.40 | $50.76 | $49.00 | $50.33 | $50.33 | 3,031,610 |
| 2022-11-22 | $49.74 | $50.10 | $49.03 | $49.41 | $49.41 | 2,463,360 |
| 2022-11-21 | $48.18 | $50.28 | $47.65 | $49.98 | $49.98 | 4,500,680 |
| 2022-11-18 | $48.80 | $49.60 | $48.38 | $48.38 | $48.38 | 2,579,250 |
| 2022-11-17 | $47.80 | $49.09 | $46.42 | $48.95 | $48.95 | 4,629,640 |
| 2022-11-16 | $48.71 | $49.62 | $47.75 | $48.18 | $48.18 | 3,969,260 |
| 2022-11-15 | $48.31 | $49.78 | $48.11 | $48.60 | $48.60 | 4,794,940 |
| 2022-11-14 | $50.30 | $50.78 | $48.22 | $48.97 | $48.97 | 6,409,510 |
| 2022-11-11 | $52.00 | $52.52 | $50.43 | $50.68 | $50.68 | 3,824,270 |
| 2022-11-10 | $52.00 | $52.41 | $50.48 | $51.02 | $51.02 | 3,842,480 |
| 2022-11-09 | $50.50 | $53.17 | $50.39 | $52.45 | $52.45 | 6,790,320 |
| 2022-11-08 | $49.78 | $50.29 | $48.88 | $50.23 | $50.23 | 4,379,310 |
| 2022-11-07 | $51.68 | $52.12 | $49.57 | $49.77 | $49.77 | 6,167,420 |
| 2022-11-04 | $52.00 | $52.45 | $51.29 | $51.59 | $51.59 | 3,752,880 |
| 2022-11-03 | $49.75 | $52.39 | $49.55 | $52.03 | $52.03 | 5,945,950 |
| 2022-11-02 | $51.80 | $52.49 | $49.79 | $49.84 | $49.84 | 8,043,050 |
| 2022-11-01 | $53.76 | $53.76 | $51.25 | $52.40 | $52.40 | 3,894,300 |
| 2022-10-31 | $52.52 | $54.26 | $51.11 | $53.48 | $53.48 | 3,228,350 |
| 2022-10-28 | $54.90 | $55.10 | $52.18 | $52.79 | $52.79 | 4,550,320 |
| 2022-10-27 | $54.86 | $56.00 | $54.20 | $54.61 | $54.61 | 3,095,320 |
| 2022-10-26 | $54.00 | $55.49 | $53.10 | $54.85 | $54.85 | 6,225,450 |
| 2022-10-25 | $55.29 | $56.40 | $54.25 | $54.55 | $54.55 | 3,438,950 |
| 2022-10-24 | $55.11 | $57.00 | $53.56 | $55.93 | $55.93 | 8,636,970 |
| 2022-10-21 | $54.40 | $55.52 | $50.90 | $53.05 | $53.05 | 6,010,290 |
| 2022-10-20 | $54.66 | $55.28 | $52.53 | $54.40 | $54.40 | 3,340,340 |
| 2022-10-19 | $54.80 | $55.29 | $52.20 | $55.00 | $55.00 | 4,891,810 |
| 2022-10-18 | $54.65 | $56.77 | $53.55 | $56.70 | $56.70 | 4,534,960 |
| 2022-10-17 | $53.94 | $57.27 | $53.51 | $54.66 | $54.66 | 4,170,140 |
| 2022-10-14 | $55.61 | $56.20 | $52.00 | $54.50 | $54.50 | 6,046,670 |
| 2022-10-13 | $54.88 | $57.00 | $54.51 | $56.01 | $56.01 | 4,270,990 |
| 2022-10-12 | $51.20 | $55.58 | $49.10 | $55.00 | $55.00 | 5,246,490 |
| 2022-10-11 | $51.14 | $51.66 | $49.84 | $50.90 | $50.90 | 2,280,010 |
| 2022-10-10 | $50.88 | $52.35 | $49.68 | $51.55 | $51.55 | 3,432,690 |
| 2022-09-30 | $52.40 | $52.67 | $50.51 | $50.71 | $50.71 | 2,099,120 |
| 2022-09-29 | $53.30 | $53.92 | $52.09 | $52.30 | $52.30 | 3,166,930 |
| 2022-09-28 | $53.88 | $54.88 | $51.58 | $53.29 | $53.29 | 3,519,720 |
| 2022-09-27 | $51.51 | $54.20 | $51.51 | $53.83 | $53.83 | 3,354,110 |
| 2022-09-26 | $52.00 | $53.00 | $51.12 | $51.74 | $51.74 | 2,766,680 |
| 2022-09-23 | $52.68 | $54.20 | $51.73 | $52.88 | $52.88 | 3,556,680 |
| 2022-09-22 | $50.00 | $53.38 | $49.75 | $52.78 | $52.78 | 5,626,310 |
| 2022-09-21 | $50.00 | $50.80 | $48.51 | $49.93 | $49.93 | 3,545,800 |
| 2022-09-20 | $50.78 | $51.00 | $49.22 | $49.83 | $49.83 | 2,955,170 |
| 2022-09-19 | $51.62 | $51.92 | $48.70 | $50.00 | $50.00 | 5,058,020 |
| 2022-09-16 | $50.24 | $53.56 | $50.24 | $51.65 | $51.65 | 7,788,900 |
| 2022-09-15 | $51.03 | $51.38 | $49.23 | $50.51 | $50.51 | 4,451,480 |
| 2022-09-14 | $48.40 | $51.98 | $48.22 | $50.93 | $50.93 | 8,717,060 |
| 2022-09-13 | $49.00 | $49.85 | $48.16 | $49.00 | $49.00 | 4,201,800 |
| 2022-09-12 | $48.98 | $48.98 | $48.98 | $48.98 | $48.98 | 0 |
| 2022-09-09 | $49.60 | $50.95 | $47.90 | $48.98 | $48.98 | 3,897,590 |
| 2022-09-08 | $48.50 | $49.96 | $48.10 | $49.63 | $49.63 | 4,553,270 |
| 2022-09-07 | $46.62 | $48.50 | $46.53 | $48.25 | $48.25 | 4,332,840 |
| 2022-09-06 | $45.99 | $47.80 | $45.47 | $47.00 | $47.00 | 4,469,010 |
| 2022-09-05 | $45.10 | $46.38 | $44.61 | $46.21 | $46.21 | 6,526,900 |
| 2022-09-02 | $44.98 | $46.10 | $43.62 | $45.19 | $45.19 | 4,362,280 |
| 2022-09-01 | $44.72 | $46.28 | $44.60 | $44.77 | $44.77 | 3,274,520 |
| 2022-08-31 | $46.19 | $46.72 | $44.38 | $44.50 | $44.50 | 3,949,080 |
| 2022-08-30 | $46.55 | $47.26 | $45.73 | $46.46 | $46.46 | 4,461,200 |
| 2022-08-29 | $44.71 | $48.00 | $44.23 | $46.54 | $46.54 | 5,064,840 |
| 2022-08-26 | $45.95 | $46.86 | $44.56 | $45.09 | $45.09 | 5,548,230 |
| 2022-08-25 | $46.90 | $48.64 | $45.58 | $46.12 | $46.12 | 6,737,570 |
| 2022-08-24 | $51.58 | $51.88 | $46.50 | $46.90 | $46.90 | 10,151,750 |
| 2022-08-23 | $47.90 | $52.40 | $47.48 | $51.22 | $51.22 | 10,740,510 |
| 2022-08-22 | $50.78 | $51.48 | $49.50 | $50.43 | $50.43 | 5,824,520 |
| 2022-08-19 | $51.92 | $52.39 | $50.51 | $50.78 | $50.78 | 3,084,390 |
| 2022-08-18 | $50.90 | $52.51 | $50.64 | $51.75 | $51.75 | 2,864,850 |
| 2022-08-17 | $51.90 | $52.77 | $51.00 | $51.22 | $51.22 | 2,547,160 |
| 2022-08-16 | $51.36 | $53.36 | $51.04 | $52.02 | $52.02 | 3,354,120 |
| 2022-08-15 | $50.50 | $52.69 | $50.50 | $50.97 | $50.97 | 2,868,050 |
| 2022-08-12 | $52.68 | $53.07 | $50.35 | $51.18 | $51.18 | 4,877,400 |
| 2022-08-11 | $52.53 | $53.25 | $52.01 | $53.10 | $53.10 | 4,210,710 |
| 2022-08-10 | $50.97 | $53.48 | $50.40 | $53.01 | $53.01 | 6,610,540 |
| 2022-08-09 | $50.68 | $51.63 | $49.56 | $51.10 | $51.10 | 5,805,050 |
| 2022-08-08 | $47.77 | $51.60 | $47.21 | $51.00 | $51.00 | 7,612,470 |
| 2022-08-05 | $47.99 | $48.71 | $46.63 | $47.87 | $47.87 | 4,531,980 |
| 2022-08-04 | $47.89 | $48.38 | $46.82 | $48.00 | $48.00 | 5,409,110 |
| 2022-08-03 | $46.71 | $49.58 | $44.70 | $47.88 | $47.88 | 8,384,850 |
| 2022-08-02 | $48.69 | $49.90 | $46.01 | $46.50 | $46.50 | 6,989,360 |
| 2022-08-01 | $49.03 | $49.42 | $47.61 | $48.69 | $48.69 | 4,066,680 |
| 2022-07-29 | $49.30 | $50.34 | $48.22 | $49.03 | $49.03 | 5,698,400 |
| 2022-07-28 | $47.90 | $49.87 | $46.97 | $49.78 | $49.78 | 6,446,710 |
| 2022-07-27 | $47.88 | $48.78 | $47.03 | $47.85 | $47.85 | 4,158,150 |
| 2022-07-26 | $48.35 | $48.85 | $45.81 | $47.90 | $47.90 | 7,655,800 |
| 2022-07-25 | $48.20 | $50.00 | $47.60 | $48.89 | $48.89 | 9,163,030 |
| 2022-07-22 | $45.59 | $49.43 | $45.23 | $48.60 | $48.60 | 9,558,680 |
| 2022-07-21 | $44.61 | $46.37 | $43.60 | $45.60 | $45.60 | 7,173,010 |
| 2022-07-20 | $43.03 | $44.95 | $42.80 | $44.81 | $44.81 | 7,038,740 |
| 2022-07-19 | $43.38 | $44.35 | $42.87 | $43.00 | $43.00 | 4,730,040 |
| 2022-07-18 | $44.89 | $45.25 | $42.81 | $43.71 | $43.71 | 6,214,390 |
| 2022-07-15 | $43.99 | $46.96 | $43.68 | $44.77 | $44.77 | 8,766,660 |
| 2022-07-14 | $42.64 | $44.08 | $42.17 | $44.02 | $44.02 | 6,259,590 |
| 2022-07-13 | $43.15 | $43.15 | $41.88 | $42.64 | $42.64 | 3,742,540 |
| 2022-07-12 | $43.20 | $44.32 | $42.50 | $42.98 | $42.98 | 6,084,060 |
| 2022-07-11 | $44.50 | $45.00 | $42.89 | $43.47 | $43.47 | 9,169,680 |
| 2022-07-08 | $45.19 | $45.71 | $43.68 | $45.00 | $45.00 | 7,344,180 |
| 2022-07-07 | $44.11 | $45.85 | $43.83 | $45.66 | $45.51 | 8,840,420 |
| 2022-07-06 | $44.40 | $46.08 | $43.65 | $44.15 | $44.00 | 10,232,230 |
| 2022-07-05 | $43.88 | $44.50 | $42.73 | $44.50 | $44.35 | 8,632,820 |
| 2022-07-04 | $41.74 | $44.50 | $40.72 | $44.17 | $44.02 | 9,778,480 |
| 2022-07-01 | $41.89 | $42.89 | $40.87 | $41.73 | $41.59 | 6,121,980 |
| 2022-06-30 | $41.56 | $42.69 | $41.40 | $42.18 | $42.04 | 4,505,920 |
| 2022-06-29 | $43.18 | $43.44 | $41.53 | $41.58 | $41.44 | 7,728,090 |
| 2022-06-28 | $41.31 | $43.62 | $41.31 | $43.44 | $43.30 | 10,090,170 |
| 2022-06-27 | $42.35 | $42.56 | $40.80 | $41.80 | $41.66 | 10,779,150 |
| 2022-06-24 | $39.33 | $42.02 | $39.02 | $41.57 | $41.43 | 15,470,650 |
| 2022-06-23 | $35.63 | $38.83 | $35.25 | $38.79 | $38.66 | 12,309,370 |
| 2022-06-22 | $36.66 | $37.15 | $35.51 | $35.78 | $35.66 | 5,967,080 |
| 2022-06-21 | $39.25 | $39.25 | $36.70 | $36.88 | $36.76 | 11,908,630 |
| 2022-06-20 | $37.09 | $39.92 | $36.92 | $39.48 | $39.35 | 11,689,420 |
| 2022-06-17 | $37.00 | $37.50 | $36.36 | $37.20 | $37.08 | 7,199,020 |
| 2022-06-16 | $36.68 | $38.19 | $36.60 | $37.27 | $37.15 | 5,256,280 |
| 2022-06-15 | $36.67 | $37.70 | $36.31 | $36.80 | $36.68 | 5,718,520 |
| 2022-06-14 | $37.41 | $37.41 | $36.01 | $36.88 | $36.76 | 6,890,450 |
| 2022-06-13 | $37.00 | $38.52 | $36.93 | $37.85 | $37.72 | 7,750,370 |
| 2022-06-10 | $35.95 | $37.71 | $35.68 | $37.29 | $37.17 | 11,234,130 |
| 2022-06-09 | $37.08 | $37.26 | $35.56 | $35.75 | $35.63 | 10,006,870 |
| 2022-06-08 | $38.90 | $38.90 | $36.01 | $37.67 | $37.54 | 10,902,890 |
| 2022-06-07 | $39.88 | $40.12 | $38.29 | $38.59 | $38.46 | 6,567,380 |
| 2022-06-06 | $38.18 | $40.40 | $37.65 | $39.88 | $39.75 | 7,262,360 |
| 2022-06-02 | $37.53 | $38.47 | $37.10 | $37.96 | $37.83 | 4,748,440 |
| 2022-06-01 | $38.16 | $38.45 | $37.18 | $37.56 | $37.44 | 7,687,230 |
| 2022-05-31 | $37.31 | $37.60 | $36.85 | $37.40 | $37.28 | 6,176,460 |
| 2022-05-30 | $37.51 | $37.57 | $36.60 | $37.56 | $37.44 | 6,943,360 |
| 2022-05-27 | $37.80 | $37.99 | $36.53 | $37.25 | $37.13 | 7,003,880 |
| 2022-05-26 | $35.38 | $38.82 | $35.12 | $37.61 | $37.49 | 9,582,150 |
| 2022-05-25 | $35.14 | $36.34 | $35.00 | $35.56 | $35.44 | 4,883,890 |
| 2022-05-24 | $36.39 | $37.85 | $35.43 | $35.43 | $35.31 | 8,415,380 |
| 2022-05-23 | $36.44 | $36.44 | $35.15 | $36.02 | $35.90 | 6,850,430 |
| 2022-05-20 | $36.83 | $38.04 | $36.17 | $36.83 | $36.71 | 4,867,740 |
| 2022-05-19 | $36.05 | $37.26 | $35.45 | $36.96 | $36.84 | 4,671,770 |
| 2022-05-18 | $36.00 | $37.44 | $35.57 | $36.73 | $36.61 | 7,194,470 |
| 2022-05-17 | $35.25 | $36.35 | $34.39 | $35.92 | $35.80 | 5,660,240 |
| 2022-05-16 | $35.45 | $35.96 | $34.66 | $35.03 | $34.91 | 4,186,910 |
| 2022-05-13 | $35.36 | $35.44 | $34.55 | $35.05 | $34.93 | 3,130,750 |
| 2022-05-12 | $34.50 | $35.70 | $34.44 | $35.10 | $34.98 | 6,602,360 |
| 2022-05-11 | $36.00 | $36.66 | $34.00 | $34.91 | $34.79 | 10,925,840 |
| 2022-05-10 | $33.70 | $37.40 | $33.38 | $35.60 | $35.48 | 14,720,210 |
| 2022-05-09 | $32.48 | $35.10 | $32.03 | $34.24 | $34.13 | 9,554,250 |
| 2022-05-06 | $30.50 | $34.48 | $30.15 | $32.50 | $32.39 | 9,798,800 |
| 2022-05-05 | $28.50 | $32.55 | $28.20 | $31.30 | $31.20 | 12,954,360 |
| 2022-05-04 | $28.90 | $28.90 | $28.90 | $28.90 | $28.80 | 0 |
| 2022-05-03 | $28.90 | $28.90 | $28.90 | $28.90 | $28.80 | 0 |
| 2022-04-29 | $27.00 | $28.98 | $26.21 | $28.90 | $28.80 | 9,055,620 |
| 2022-04-28 | $26.68 | $27.45 | $26.24 | $26.60 | $26.51 | 6,915,930 |
| 2022-04-27 | $24.60 | $27.18 | $24.18 | $26.99 | $26.90 | 6,853,570 |
| 2022-04-26 | $26.39 | $26.77 | $25.11 | $25.18 | $25.10 | 6,603,570 |
| 2022-04-25 | $28.96 | $28.96 | $26.00 | $26.40 | $26.31 | 6,224,090 |
| 2022-04-22 | $29.67 | $30.13 | $28.68 | $28.98 | $28.88 | 4,867,690 |
| 2022-04-21 | $30.80 | $31.23 | $29.67 | $29.75 | $29.65 | 6,030,810 |
| 2022-04-20 | $32.10 | $32.28 | $30.77 | $30.87 | $30.77 | 4,231,470 |
| 2022-04-19 | $32.04 | $33.02 | $31.86 | $32.01 | $31.90 | 5,345,630 |
| 2022-04-18 | $30.70 | $32.40 | $29.98 | $31.83 | $31.72 | 6,349,280 |
| 2022-04-15 | $31.30 | $31.30 | $29.70 | $30.70 | $30.60 | 7,210,020 |
| 2022-04-14 | $31.50 | $32.15 | $30.97 | $31.39 | $31.29 | 3,984,900 |
| 2022-04-13 | $32.11 | $32.48 | $31.09 | $31.28 | $31.18 | 5,478,210 |
| 2022-04-12 | $32.00 | $32.68 | $31.83 | $32.48 | $32.37 | 4,386,560 |
| 2022-04-11 | $34.02 | $34.05 | $31.91 | $32.17 | $32.06 | 8,323,410 |
| 2022-04-08 | $35.34 | $35.55 | $33.90 | $33.99 | $33.88 | 5,771,430 |
| 2022-04-07 | $34.61 | $36.37 | $34.61 | $34.72 | $34.60 | 4,929,840 |
| 2022-04-06 | $35.12 | $35.16 | $34.00 | $34.88 | $34.76 | 4,707,310 |
| 2022-04-05 | $35.41 | $35.41 | $35.41 | $35.41 | $35.29 | 0 |
| 2022-04-04 | $35.41 | $35.41 | $35.41 | $35.41 | $35.29 | 0 |
| 2022-04-01 | $35.35 | $36.00 | $35.02 | $35.41 | $35.29 | 3,612,920 |
| 2022-03-31 | $37.09 | $37.13 | $35.30 | $35.56 | $35.44 | 7,367,040 |
| 2022-03-30 | $35.90 | $37.56 | $35.14 | $36.98 | $36.86 | 7,477,640 |
| 2022-03-29 | $36.44 | $38.22 | $35.80 | $35.93 | $35.81 | 10,578,910 |
| 2022-03-28 | $38.38 | $38.49 | $35.89 | $36.40 | $36.28 | 9,196,480 |
| 2022-03-25 | $40.54 | $40.72 | $38.56 | $38.89 | $38.76 | 11,397,300 |
| 2022-03-24 | $40.15 | $40.76 | $39.45 | $40.23 | $40.10 | 5,306,050 |
| 2022-03-23 | $38.79 | $41.65 | $38.01 | $40.81 | $40.67 | 7,567,890 |
| 2022-03-22 | $39.59 | $40.09 | $38.56 | $38.79 | $38.66 | 5,068,340 |
| 2022-03-21 | $37.91 | $40.14 | $37.23 | $39.49 | $39.36 | 7,425,500 |
| 2022-03-18 | $38.90 | $38.95 | $37.25 | $37.54 | $37.42 | 5,021,660 |
| 2022-03-17 | $38.27 | $40.38 | $38.27 | $38.89 | $38.76 | 9,940,120 |
| 2022-03-16 | $36.33 | $38.05 | $35.66 | $37.81 | $37.68 | 8,465,300 |
| 2022-03-15 | $36.38 | $37.69 | $36.10 | $36.10 | $35.98 | 8,161,140 |
| 2022-03-14 | $36.50 | $38.05 | $36.10 | $37.09 | $36.97 | 6,528,780 |
| 2022-03-11 | $37.18 | $37.38 | $35.75 | $36.85 | $36.73 | 7,021,400 |
| 2022-03-10 | $35.94 | $38.60 | $35.38 | $37.55 | $37.43 | 13,940,780 |
| 2022-03-09 | $34.39 | $35.00 | $32.51 | $34.35 | $34.24 | 15,065,530 |
| 2022-03-08 | $41.21 | $41.50 | $32.99 | $34.98 | $34.86 | 27,335,590 |
| 2022-03-07 | $40.91 | $42.47 | $40.74 | $41.12 | $40.98 | 7,802,120 |
| 2022-03-04 | $41.40 | $42.24 | $40.40 | $40.74 | $40.60 | 6,232,840 |
| 2022-03-03 | $44.00 | $44.17 | $41.55 | $41.62 | $41.48 | 7,734,040 |
| 2022-03-02 | $43.71 | $44.48 | $42.83 | $43.79 | $43.64 | 5,897,740 |
| 2022-03-01 | $43.60 | $44.28 | $42.70 | $43.80 | $43.65 | 6,628,910 |
| 2022-02-28 | $44.02 | $44.40 | $42.80 | $43.18 | $43.04 | 8,345,060 |
| 2022-02-25 | $43.50 | $44.60 | $42.15 | $43.37 | $43.23 | 10,303,380 |
| 2022-02-24 | $42.52 | $45.57 | $42.00 | $43.49 | $43.35 | 17,363,410 |
| 2022-02-23 | $39.67 | $43.49 | $39.43 | $42.51 | $42.37 | 11,258,610 |
| 2022-02-22 | $41.10 | $41.41 | $38.50 | $39.61 | $39.48 | 7,434,670 |
| 2022-02-21 | $41.58 | $42.17 | $40.38 | $40.40 | $40.27 | 5,781,530 |
| 2022-02-18 | $41.91 | $42.08 | $41.02 | $41.54 | $41.40 | 4,726,590 |
| 2022-02-17 | $41.46 | $42.58 | $40.78 | $42.09 | $41.95 | 5,253,490 |
| 2022-02-16 | $41.89 | $41.89 | $40.80 | $41.47 | $41.33 | 3,975,140 |
| 2022-02-15 | $40.02 | $41.96 | $39.95 | $41.90 | $41.76 | 5,982,610 |
| 2022-02-14 | $39.56 | $41.33 | $39.42 | $40.06 | $39.93 | 5,715,540 |
| 2022-02-11 | $40.39 | $40.75 | $39.22 | $39.57 | $39.44 | 6,691,200 |
| 2022-02-10 | $42.27 | $42.60 | $40.32 | $40.60 | $40.47 | 7,223,860 |
| 2022-02-09 | $40.93 | $42.66 | $40.13 | $42.21 | $42.07 | 6,677,450 |
| 2022-02-08 | $41.33 | $41.64 | $39.48 | $40.93 | $40.79 | 7,134,830 |
| 2022-02-07 | $43.05 | $43.10 | $40.77 | $41.33 | $41.19 | 6,366,180 |
| 2022-02-04 | $42.10 | $42.10 | $42.10 | $42.10 | $41.96 | 0 |
| 2022-02-03 | $42.10 | $42.10 | $42.10 | $42.10 | $41.96 | 0 |
| 2022-02-02 | $42.10 | $42.10 | $42.10 | $42.10 | $41.96 | 0 |
| 2022-02-01 | $42.10 | $42.10 | $42.10 | $42.10 | $41.96 | 0 |
| 2022-01-28 | $43.20 | $44.20 | $41.96 | $42.10 | $41.96 | 10,690,520 |
| 2022-01-27 | $45.17 | $45.79 | $42.30 | $42.43 | $42.29 | 10,120,400 |
| 2022-01-26 | $45.75 | $46.39 | $44.20 | $45.02 | $44.87 | 7,678,540 |
| 2022-01-25 | $46.13 | $47.54 | $45.55 | $45.57 | $45.42 | 7,228,970 |
| 2022-01-24 | $45.62 | $46.46 | $44.70 | $45.54 | $45.39 | 6,506,990 |
| 2022-01-21 | $44.42 | $46.26 | $42.80 | $45.86 | $45.71 | 11,584,590 |
| 2022-01-20 | $46.89 | $46.90 | $43.70 | $45.04 | $44.89 | 10,660,500 |
| 2022-01-19 | $47.71 | $48.11 | $45.50 | $46.36 | $46.21 | 10,917,350 |
| 2022-01-18 | $49.10 | $50.27 | $47.80 | $48.15 | $47.99 | 6,402,860 |
| 2022-01-17 | $47.99 | $49.62 | $47.01 | $49.10 | $48.94 | 8,328,950 |
| 2022-01-14 | $46.19 | $49.25 | $45.87 | $47.68 | $47.52 | 6,328,580 |
| 2022-01-13 | $46.50 | $47.25 | $44.69 | $46.31 | $46.16 | 6,285,840 |
| 2022-01-12 | $44.62 | $46.55 | $44.42 | $46.44 | $46.29 | 9,379,960 |
| 2022-01-11 | $47.60 | $47.88 | $44.02 | $44.40 | $44.25 | 9,934,590 |
| 2022-01-10 | $47.90 | $48.70 | $46.20 | $47.07 | $46.91 | 8,811,540 |
| 2022-01-07 | $48.80 | $49.45 | $47.70 | $48.05 | $47.89 | 6,942,910 |
| 2022-01-06 | $50.41 | $51.33 | $48.30 | $48.44 | $48.28 | 11,273,510 |
| 2022-01-05 | $57.89 | $58.03 | $50.20 | $50.41 | $50.24 | 13,969,760 |
| 2022-01-04 | $57.02 | $58.57 | $55.23 | $57.91 | $57.72 | 6,749,880 |
| 2022-01-03 | $57.60 | $57.60 | $57.60 | $57.60 | $57.41 | 0 |
| 2021-12-31 | $56.89 | $57.80 | $56.02 | $57.60 | $57.41 | 6,839,260 |
| 2021-12-30 | $54.02 | $57.54 | $53.00 | $56.85 | $56.66 | 10,422,310 |
| 2021-12-29 | $51.63 | $54.50 | $51.41 | $54.20 | $54.02 | 9,241,720 |
| 2021-12-28 | $51.77 | $51.84 | $49.56 | $51.66 | $51.49 | 4,235,880 |
| 2021-12-27 | $51.58 | $52.29 | $51.06 | $51.31 | $51.14 | 2,747,180 |
| 2021-12-24 | $52.55 | $53.43 | $51.35 | $51.83 | $51.66 | 4,035,530 |
| 2021-12-23 | $53.50 | $53.77 | $51.53 | $52.55 | $52.38 | 5,348,710 |
| 2021-12-22 | $52.59 | $54.94 | $51.83 | $53.51 | $53.33 | 6,089,040 |
| 2021-12-21 | $50.50 | $52.60 | $50.40 | $52.10 | $51.93 | 4,930,470 |
| 2021-12-20 | $51.13 | $53.68 | $50.78 | $51.00 | $50.83 | 6,986,990 |
| 2021-12-17 | $53.00 | $54.65 | $51.68 | $51.83 | $51.66 | 6,906,770 |
| 2021-12-16 | $51.42 | $54.00 | $51.35 | $53.40 | $53.22 | 9,646,510 |
| 2021-12-15 | $52.70 | $53.27 | $51.06 | $51.78 | $51.61 | 7,986,990 |
| 2021-12-14 | $50.30 | $52.80 | $50.10 | $51.78 | $51.61 | 11,641,040 |
| 2021-12-13 | $50.08 | $50.79 | $49.39 | $50.40 | $50.23 | 9,081,190 |
| 2021-12-10 | $51.30 | $51.70 | $50.45 | $50.80 | $50.63 | 8,089,940 |
| 2021-12-09 | $52.00 | $52.30 | $50.95 | $51.77 | $51.60 | 6,660,180 |
| 2021-12-08 | $52.33 | $52.79 | $51.10 | $52.26 | $52.09 | 8,310,840 |
| 2021-12-07 | $55.11 | $55.50 | $50.80 | $51.75 | $51.58 | 14,632,300 |
| 2021-12-06 | $57.00 | $57.57 | $54.32 | $54.73 | $54.55 | 10,881,990 |
| 2021-12-03 | $57.10 | $57.10 | $57.10 | $57.10 | $56.91 | 9,162,200 |
| 2021-12-02 | $55.52 | $55.52 | $55.52 | $55.52 | $55.34 | 13,649,900 |
| 2021-12-01 | $58.44 | $59.48 | $56.60 | $57.38 | $57.19 | 6,938,460 |
| 2021-11-30 | $59.00 | $61.23 | $57.41 | $59.00 | $58.80 | 12,010,510 |
| 2021-11-29 | $54.25 | $59.20 | $54.01 | $57.77 | $57.58 | 14,251,110 |
| 2021-11-26 | $53.98 | $56.36 | $53.85 | $54.95 | $54.77 | 9,051,060 |
| 2021-11-25 | $54.73 | $55.57 | $52.90 | $53.93 | $53.75 | 9,361,460 |
| 2021-11-24 | $55.92 | $56.88 | $53.91 | $54.80 | $54.62 | 8,414,220 |
| 2021-11-23 | $55.98 | $57.83 | $55.11 | $55.88 | $55.69 | 9,371,100 |
| 2021-11-22 | $55.45 | $56.95 | $53.60 | $56.25 | $56.06 | 12,025,540 |
| 2021-11-19 | $52.22 | $59.00 | $51.28 | $55.46 | $55.28 | 21,682,860 |
| 2021-11-18 | $49.22 | $53.53 | $48.16 | $52.48 | $52.31 | 14,385,980 |
| 2021-11-17 | $47.90 | $49.75 | $47.81 | $49.18 | $49.02 | 8,242,160 |
| 2021-11-16 | $49.68 | $52.10 | $47.52 | $48.00 | $47.84 | 15,311,560 |
| 2021-11-15 | $51.58 | $53.17 | $49.50 | $50.66 | $50.49 | 11,597,130 |
| 2021-11-12 | $48.00 | $52.21 | $47.52 | $51.10 | $50.93 | 15,257,610 |
| 2021-11-11 | $47.77 | $48.28 | $46.93 | $47.88 | $47.72 | 6,836,950 |
| 2021-11-10 | $48.80 | $49.58 | $47.00 | $47.44 | $47.28 | 10,498,870 |
| 2021-11-09 | $45.69 | $50.00 | $45.61 | $49.08 | $48.92 | 14,562,820 |
| 2021-11-08 | $43.64 | $48.79 | $42.76 | $46.41 | $46.26 | 14,759,880 |
| 2021-11-05 | $44.40 | $44.40 | $44.40 | $44.40 | $44.25 | 7,421,410 |
| 2021-11-04 | $43.51 | $44.80 | $42.77 | $44.40 | $44.25 | 12,115,330 |
| 2021-11-03 | $42.39 | $44.10 | $41.86 | $43.50 | $43.36 | 13,122,230 |
| 2021-11-02 | $42.12 | $43.75 | $41.81 | $43.37 | $43.23 | 15,527,730 |
| 2021-11-01 | $42.00 | $42.17 | $40.85 | $41.83 | $41.69 | 12,004,560 |
| 2021-10-29 | $38.23 | $42.50 | $37.80 | $41.74 | $41.60 | 14,083,280 |
| 2021-10-28 | $38.54 | $39.50 | $37.50 | $37.99 | $37.86 | 7,941,480 |
| 2021-10-27 | $41.70 | $42.49 | $38.56 | $39.29 | $39.16 | 11,486,210 |
| 2021-10-26 | $40.41 | $41.15 | $40.02 | $40.93 | $40.79 | 5,656,330 |
| 2021-10-25 | $39.41 | $40.99 | $39.14 | $40.54 | $40.41 | 6,004,900 |
| 2021-10-22 | $39.81 | $40.25 | $39.10 | $39.41 | $39.28 | 4,470,520 |
| 2021-10-21 | $40.60 | $40.68 | $39.78 | $40.03 | $39.90 | 4,248,310 |
| 2021-10-20 | $40.60 | $41.20 | $39.90 | $40.51 | $40.38 | 4,568,750 |
| 2021-10-19 | $40.62 | $41.04 | $39.73 | $40.45 | $40.32 | 6,849,650 |
| 2021-10-18 | $39.47 | $41.25 | $39.19 | $40.89 | $40.75 | 7,085,430 |
| 2021-10-15 | $38.53 | $40.06 | $38.21 | $39.38 | $39.25 | 8,326,460 |
| 2021-10-14 | $35.72 | $39.28 | $35.31 | $38.76 | $38.63 | 10,580,290 |
| 2021-10-13 | $35.39 | $35.80 | $34.60 | $35.69 | $35.57 | 5,554,730 |
| 2021-10-12 | $36.46 | $37.40 | $35.00 | $35.53 | $35.41 | 7,467,080 |
| 2021-10-11 | $36.55 | $38.38 | $35.65 | $36.87 | $36.75 | 10,484,360 |
| 2021-10-08 | $38.58 | $38.74 | $35.92 | $36.21 | $36.09 | 7,884,550 |
| 2021-10-07 | $38.63 | $38.63 | $38.63 | $38.63 | $38.50 | 0 |
| 2021-10-06 | $38.63 | $38.63 | $38.63 | $38.63 | $38.50 | 0 |
| 2021-09-30 | $37.21 | $38.63 | $37.11 | $38.63 | $38.50 | 5,988,950 |
| 2021-09-29 | $38.33 | $39.32 | $37.05 | $37.10 | $36.98 | 6,609,600 |
| 2021-09-28 | $38.99 | $40.30 | $38.67 | $38.94 | $38.81 | 5,772,020 |
| 2021-09-27 | $40.79 | $41.55 | $38.40 | $39.20 | $39.07 | 11,595,120 |
| 2021-09-24 | $41.20 | $42.16 | $41.00 | $41.34 | $41.20 | 5,779,380 |
| 2021-09-23 | $41.95 | $42.50 | $40.54 | $41.83 | $41.69 | 8,223,820 |
| 2021-09-22 | $38.75 | $42.90 | $38.71 | $41.72 | $41.58 | 11,111,190 |
| 2021-09-21 | $39.53 | $39.53 | $39.53 | $39.53 | $39.40 | 0 |
| 2021-09-20 | $39.53 | $39.53 | $39.53 | $39.53 | $39.40 | 0 |
| 2021-09-17 | $38.61 | $40.80 | $38.00 | $39.53 | $39.40 | 12,226,660 |
| 2021-09-16 | $41.50 | $41.50 | $38.10 | $38.78 | $38.65 | 14,910,220 |
| 2021-09-15 | $40.99 | $42.06 | $40.33 | $41.76 | $41.62 | 6,501,650 |
| 2021-09-14 | $42.00 | $43.50 | $41.10 | $41.82 | $41.68 | 10,599,070 |
| 2021-09-13 | $41.37 | $42.13 | $40.20 | $41.40 | $41.26 | 8,237,300 |
| 2021-09-10 | $41.92 | $42.92 | $41.48 | $41.94 | $41.80 | 8,454,250 |
| 2021-09-09 | $40.89 | $42.88 | $40.25 | $41.92 | $41.78 | 9,922,990 |
| 2021-09-08 | $41.99 | $42.55 | $40.73 | $41.13 | $40.99 | 7,163,800 |
| 2021-09-07 | $41.56 | $43.09 | $40.52 | $41.82 | $41.68 | 10,020,680 |
| 2021-09-06 | $41.37 | $41.65 | $40.20 | $41.23 | $41.09 | 11,761,120 |
| 2021-09-03 | $45.18 | $45.18 | $39.00 | $41.00 | $40.86 | 25,758,700 |
| 2021-09-02 | $42.97 | $45.81 | $42.70 | $45.00 | $44.85 | 13,424,010 |
| 2021-09-01 | $47.26 | $48.75 | $43.16 | $43.71 | $43.56 | 17,661,880 |
| 2021-08-31 | $46.15 | $49.35 | $46.01 | $47.81 | $47.65 | 11,723,400 |
| 2021-08-30 | $46.18 | $48.59 | $46.00 | $46.93 | $46.77 | 14,350,760 |
| 2021-08-27 | $46.46 | $47.17 | $45.36 | $46.07 | $45.92 | 11,743,480 |
| 2021-08-26 | $47.12 | $48.95 | $45.88 | $46.60 | $46.45 | 13,418,730 |
| 2021-08-25 | $49.00 | $49.00 | $46.58 | $47.98 | $47.82 | 17,729,890 |
| 2021-08-24 | $45.00 | $50.20 | $43.75 | $49.51 | $49.35 | 25,816,860 |
| 2021-08-23 | $45.65 | $49.58 | $44.43 | $47.62 | $47.46 | 20,107,990 |
| 2021-08-20 | $44.51 | $46.50 | $43.00 | $45.21 | $45.06 | 17,753,990 |
| 2021-08-19 | $42.69 | $46.00 | $41.86 | $44.21 | $44.06 | 26,650,520 |
| 2021-08-18 | $42.79 | $45.20 | $42.01 | $42.69 | $42.55 | 18,420,400 |
| 2021-08-17 | $43.08 | $45.10 | $42.50 | $43.40 | $43.26 | 16,933,480 |
| 2021-08-16 | $44.03 | $45.00 | $41.88 | $43.15 | $43.01 | 17,629,710 |
| 2021-08-13 | $46.50 | $46.81 | $42.88 | $43.12 | $42.98 | 32,322,560 |
| 2021-08-12 | $48.61 | $48.98 | $46.16 | $48.43 | $48.27 | 19,536,690 |
| 2021-08-11 | $47.25 | $49.84 | $46.37 | $49.57 | $49.41 | 17,735,440 |
| 2021-08-10 | $46.10 | $50.33 | $46.00 | $47.82 | $47.66 | 17,949,000 |
| 2021-08-09 | $44.80 | $49.06 | $44.45 | $47.79 | $47.63 | 18,827,000 |
| 2021-08-06 | $45.50 | $45.78 | $43.44 | $45.00 | $44.85 | 17,014,230 |
| 2021-08-05 | $39.70 | $46.02 | $39.50 | $45.49 | $45.34 | 25,649,340 |
| 2021-08-04 | $37.28 | $40.88 | $36.97 | $39.17 | $39.04 | 20,638,950 |
| 2021-08-03 | $36.93 | $38.30 | $36.46 | $37.28 | $37.16 | 12,784,900 |
| 2021-08-02 | $35.30 | $37.50 | $34.76 | $37.15 | $37.03 | 15,639,020 |
| 2021-07-30 | $35.43 | $35.58 | $33.87 | $34.75 | $34.63 | 10,365,600 |
| 2021-07-29 | $33.60 | $35.80 | $33.60 | $35.26 | $35.14 | 14,671,560 |
| 2021-07-28 | $36.50 | $36.60 | $31.99 | $33.00 | $32.89 | 17,048,020 |
| 2021-07-27 | $38.41 | $39.50 | $36.60 | $37.12 | $37.00 | 16,033,280 |
| 2021-07-26 | $39.09 | $39.88 | $37.50 | $39.03 | $38.90 | 18,357,240 |
| 2021-07-23 | $35.98 | $39.35 | $35.60 | $38.47 | $38.34 | 15,684,560 |
| 2021-07-22 | $37.10 | $37.33 | $35.76 | $36.58 | $36.46 | 7,068,720 |
| 2021-07-21 | $36.39 | $37.80 | $35.58 | $37.20 | $37.08 | 9,859,570 |
| 2021-07-20 | $34.57 | $36.50 | $34.08 | $35.75 | $35.63 | 8,172,530 |
| 2021-07-19 | $36.13 | $37.49 | $35.28 | $35.49 | $35.37 | 10,101,890 |
| 2021-07-16 | $34.80 | $38.00 | $34.44 | $36.80 | $36.68 | 13,677,320 |
| 2021-07-15 | $35.48 | $36.03 | $33.82 | $34.83 | $34.71 | 8,672,870 |
| 2021-07-14 | $36.30 | $36.30 | $34.71 | $35.48 | $35.36 | 9,436,590 |
| 2021-07-13 | $36.34 | $37.50 | $35.23 | $36.83 | $36.71 | 11,004,600 |
| 2021-07-12 | $35.66 | $36.58 | $34.99 | $36.36 | $36.24 | 9,672,180 |
| 2021-07-08 | $34.40 | $35.83 | $33.80 | $34.77 | $34.65 | 18,095,220 |
| 2021-07-07 | $29.08 | $34.95 | $29.05 | $34.41 | $34.30 | 19,595,390 |
| 2021-07-06 | $29.33 | $29.58 | $28.48 | $29.27 | $29.17 | 6,046,140 |
| 2021-07-05 | $28.39 | $29.58 | $28.37 | $29.25 | $29.15 | 7,752,450 |
| 2021-07-02 | $30.01 | $30.35 | $28.28 | $28.45 | $28.36 | 13,273,330 |
| 2021-07-01 | $32.27 | $32.90 | $30.38 | $30.57 | $30.47 | 8,410,110 |
| 2021-06-30 | $32.89 | $32.92 | $31.50 | $32.21 | $32.10 | 6,681,630 |
| 2021-06-29 | $32.87 | $33.20 | $32.15 | $32.55 | $32.44 | 8,153,330 |
| 2021-06-28 | $32.18 | $33.62 | $32.01 | $32.87 | $32.76 | 11,826,490 |
| 2021-06-25 | $30.03 | $32.01 | $29.63 | $31.88 | $31.77 | 11,408,340 |
| 2021-06-24 | $31.90 | $33.33 | $30.10 | $30.24 | $30.14 | 13,729,340 |
| 2021-06-23 | $31.47 | $32.14 | $31.18 | $31.58 | $31.48 | 8,165,850 |
| 2021-06-22 | $32.26 | $32.45 | $30.90 | $31.48 | $31.38 | 7,823,930 |
| 2021-06-21 | $30.16 | $32.11 | $30.10 | $32.08 | $31.97 | 13,887,370 |
| 2021-06-18 | $29.65 | $30.90 | $29.00 | $30.56 | $30.46 | 12,118,800 |
| 2021-06-17 | $29.65 | $30.16 | $28.82 | $29.70 | $29.47 | 6,533,220 |
| 2021-06-16 | $30.21 | $30.55 | $29.28 | $29.56 | $29.33 | 8,723,990 |
| 2021-06-15 | $29.30 | $30.71 | $28.79 | $30.10 | $29.86 | 8,631,080 |
| 2021-06-14 | $29.97 | $29.97 | $29.97 | $29.97 | $29.73 | 0 |
| 2021-06-11 | $29.90 | $31.00 | $29.67 | $29.97 | $29.73 | 10,780,140 |
| 2021-06-10 | $29.49 | $30.41 | $29.28 | $29.84 | $29.61 | 7,966,880 |
| 2021-06-09 | $30.59 | $31.59 | $29.46 | $29.54 | $29.31 | 13,155,690 |
| 2021-06-08 | $29.52 | $30.19 | $29.12 | $30.09 | $29.85 | 11,009,900 |
| 2021-06-07 | $28.09 | $30.03 | $28.00 | $29.77 | $29.54 | 15,618,010 |
| 2021-06-04 | $26.84 | $28.26 | $26.84 | $28.09 | $27.87 | 8,643,790 |
| 2021-06-03 | $27.15 | $27.94 | $26.72 | $27.10 | $26.89 | 7,976,470 |
| 2021-06-02 | $27.82 | $28.45 | $26.97 | $27.04 | $26.83 | 11,692,120 |
| 2021-06-01 | $28.17 | $29.28 | $27.61 | $27.72 | $27.50 | 17,106,660 |
| 2021-05-31 | $27.30 | $28.77 | $26.91 | $28.29 | $28.07 | 14,521,480 |
| 2021-05-28 | $26.21 | $27.85 | $26.10 | $27.21 | $27.00 | 11,125,770 |
| 2021-05-27 | $26.00 | $26.58 | $25.82 | $26.22 | $26.01 | 6,077,470 |
| 2021-05-26 | $25.65 | $26.72 | $25.57 | $26.08 | $25.87 | 9,634,170 |
| 2021-05-25 | $25.28 | $25.94 | $25.01 | $25.79 | $25.59 | 8,450,710 |
| 2021-05-24 | $24.67 | $25.69 | $24.62 | $25.43 | $25.23 | 6,939,170 |
| 2021-05-21 | $25.70 | $25.75 | $24.85 | $24.91 | $24.71 | 8,141,500 |
| 2021-05-20 | $25.35 | $26.00 | $24.99 | $25.95 | $25.75 | 9,074,230 |
| 2021-05-19 | $25.01 | $25.56 | $24.86 | $25.39 | $25.19 | 6,435,530 |
| 2021-05-18 | $24.56 | $25.48 | $24.56 | $25.26 | $25.06 | 8,409,800 |
| 2021-05-17 | $25.30 | $25.76 | $24.61 | $24.79 | $24.59 | 9,370,370 |
| 2021-05-14 | $24.09 | $25.17 | $23.50 | $25.11 | $24.91 | 9,964,800 |
| 2021-05-13 | $23.72 | $24.33 | $23.67 | $23.93 | $23.74 | 5,742,220 |
| 2021-05-12 | $23.94 | $24.19 | $23.49 | $24.00 | $23.81 | 5,187,230 |
| 2021-05-11 | $23.20 | $23.90 | $23.03 | $23.71 | $23.52 | 5,140,820 |
| 2021-05-10 | $23.00 | $23.51 | $22.55 | $23.48 | $23.30 | 6,457,850 |
| 2021-05-07 | $24.00 | $24.09 | $22.95 | $22.95 | $22.77 | 6,748,410 |
| 2021-05-06 | $23.76 | $24.42 | $23.55 | $24.20 | $24.01 | 5,742,860 |
| 2021-05-05 | $23.75 | $23.75 | $23.75 | $23.75 | $23.56 | 0 |
| 2021-05-04 | $23.75 | $23.75 | $23.75 | $23.75 | $23.56 | 0 |
| 2021-04-30 | $23.93 | $24.15 | $23.48 | $23.75 | $23.56 | 5,664,910 |
| 2021-04-29 | $23.98 | $24.45 | $23.84 | $23.89 | $23.70 | 5,950,540 |
| 2021-04-28 | $24.16 | $24.72 | $23.80 | $24.18 | $23.99 | 9,297,420 |
| 2021-04-27 | $24.44 | $24.45 | $23.64 | $24.13 | $23.94 | 9,580,860 |
| 2021-04-26 | $23.25 | $24.57 | $23.22 | $24.44 | $24.25 | 13,918,660 |
| 2021-04-23 | $22.37 | $23.67 | $22.20 | $23.18 | $23.00 | 11,832,100 |
| 2021-04-22 | $22.29 | $22.48 | $22.06 | $22.19 | $22.02 | 3,005,430 |
| 2021-04-21 | $22.14 | $22.35 | $21.70 | $22.17 | $22.00 | 3,196,070 |
| 2021-04-20 | $22.50 | $22.54 | $22.09 | $22.18 | $22.01 | 4,365,270 |
| 2021-04-19 | $22.30 | $22.61 | $22.01 | $22.43 | $22.25 | 4,502,090 |
| 2021-04-16 | $22.30 | $22.35 | $21.86 | $22.16 | $21.99 | 2,472,460 |
| 2021-04-15 | $21.66 | $22.29 | $21.51 | $22.13 | $21.96 | 3,129,260 |
| 2021-04-14 | $21.41 | $21.94 | $21.25 | $21.85 | $21.68 | 3,121,940 |
| 2021-04-13 | $21.46 | $21.59 | $21.13 | $21.26 | $21.09 | 3,321,670 |
| 2021-04-12 | $22.75 | $22.78 | $21.42 | $21.45 | $21.28 | 7,244,290 |
| 2021-04-09 | $22.68 | $23.34 | $22.61 | $22.80 | $22.62 | 4,973,180 |
| 2021-04-08 | $22.85 | $23.05 | $22.62 | $22.70 | $22.52 | 4,110,580 |
| 2021-04-07 | $23.03 | $23.18 | $22.42 | $23.00 | $22.82 | 4,641,230 |
| 2021-04-06 | $22.80 | $23.22 | $22.79 | $23.02 | $22.84 | 3,606,820 |
| 2021-04-05 | $22.83 | $22.83 | $22.83 | $22.83 | $22.65 | 0 |
| 2021-04-02 | $22.63 | $22.92 | $22.46 | $22.83 | $22.65 | 3,614,550 |
| 2021-04-01 | $23.16 | $23.20 | $22.39 | $22.58 | $22.40 | 5,553,750 |
| 2021-03-31 | $23.70 | $23.77 | $22.65 | $23.00 | $22.82 | 7,670,170 |
| 2021-03-30 | $23.41 | $24.64 | $23.30 | $24.12 | $23.93 | 11,500,660 |
| 2021-03-29 | $23.39 | $23.87 | $23.17 | $23.44 | $23.26 | 5,735,240 |
| 2021-03-26 | $22.78 | $23.56 | $22.60 | $23.41 | $23.23 | 5,752,340 |
| 2021-03-25 | $22.71 | $22.94 | $22.28 | $22.62 | $22.44 | 3,503,740 |
| 2021-03-24 | $23.34 | $23.43 | $22.45 | $22.49 | $22.31 | 6,734,600 |
| 2021-03-23 | $23.78 | $23.85 | $22.89 | $23.18 | $23.00 | 5,565,590 |
| 2021-03-22 | $23.32 | $24.16 | $23.30 | $23.75 | $23.56 | 7,596,670 |
| 2021-03-19 | $22.85 | $23.99 | $22.76 | $23.38 | $23.20 | 6,744,650 |
| 2021-03-18 | $23.45 | $23.72 | $23.06 | $23.34 | $23.16 | 5,569,480 |
| 2021-03-17 | $23.10 | $23.47 | $22.60 | $23.23 | $23.05 | 4,541,830 |
| 2021-03-16 | $23.38 | $23.66 | $22.56 | $22.85 | $22.67 | 6,543,430 |
| 2021-03-15 | $23.52 | $23.90 | $22.92 | $23.24 | $23.06 | 5,067,200 |
| 2021-03-12 | $23.97 | $24.08 | $23.30 | $23.52 | $23.33 | 4,865,010 |
| 2021-03-11 | $23.55 | $23.97 | $23.37 | $23.90 | $23.71 | 4,819,290 |
| 2021-03-10 | $23.50 | $24.13 | $23.14 | $23.37 | $23.19 | 6,833,350 |
| 2021-03-09 | $24.54 | $24.62 | $23.01 | $23.05 | $22.87 | 9,190,750 |
| 2021-03-08 | $26.65 | $26.97 | $24.50 | $24.54 | $24.35 | 12,774,840 |
| 2021-03-05 | $26.24 | $26.89 | $26.00 | $26.59 | $26.38 | 5,641,280 |
| 2021-03-04 | $27.41 | $27.79 | $26.40 | $26.64 | $26.43 | 8,354,040 |
| 2021-03-03 | $27.42 | $27.82 | $26.66 | $27.72 | $27.50 | 8,174,260 |
| 2021-03-02 | $28.59 | $28.68 | $27.30 | $27.65 | $27.43 | 7,045,190 |
| 2021-03-01 | $28.40 | $28.76 | $27.75 | $28.30 | $28.08 | 6,702,830 |
| 2021-02-26 | $28.60 | $29.30 | $27.85 | $28.10 | $27.88 | 10,167,110 |
| 2021-02-25 | $28.76 | $30.10 | $28.66 | $29.58 | $29.35 | 12,927,870 |
| 2021-02-24 | $28.89 | $29.53 | $28.26 | $28.50 | $28.28 | 11,375,910 |
| 2021-02-23 | $29.00 | $29.22 | $27.00 | $28.35 | $28.13 | 16,199,200 |
| 2021-02-22 | $29.50 | $31.17 | $29.23 | $29.54 | $29.31 | 13,977,950 |
| 2021-02-19 | $29.08 | $29.66 | $28.58 | $29.50 | $29.27 | 7,948,710 |
| 2021-02-18 | $29.08 | $29.78 | $28.62 | $29.08 | $28.85 | 8,447,700 |
| 2021-02-17 | $28.78 | $28.78 | $28.78 | $28.78 | $28.55 | 0 |
| 2021-02-16 | $28.78 | $28.78 | $28.78 | $28.78 | $28.55 | 0 |
| 2021-02-15 | $28.78 | $28.78 | $28.78 | $28.78 | $28.55 | 0 |
| 2021-02-12 | $28.78 | $28.78 | $28.78 | $28.78 | $28.55 | 0 |
| 2021-02-11 | $28.78 | $28.78 | $28.78 | $28.78 | $28.55 | 0 |
| 2021-02-10 | $29.47 | $29.48 | $28.43 | $28.78 | $28.55 | 9,545,480 |
| 2021-02-09 | $26.66 | $29.79 | $26.53 | $29.58 | $29.35 | 12,111,000 |
| 2021-02-08 | $26.22 | $26.98 | $25.80 | $26.57 | $26.36 | 6,193,080 |
| 2021-02-05 | $27.56 | $28.09 | $26.12 | $26.35 | $26.14 | 10,236,180 |
| 2021-02-04 | $28.11 | $28.68 | $26.90 | $27.12 | $26.91 | 10,910,660 |
| 2021-02-03 | $29.40 | $29.41 | $28.20 | $28.36 | $28.14 | 7,769,670 |
| 2021-02-02 | $28.44 | $29.59 | $27.75 | $29.45 | $29.22 | 11,481,060 |
| 2021-02-01 | $29.60 | $30.00 | $28.32 | $28.41 | $28.19 | 11,362,760 |
| 2021-01-29 | $31.71 | $31.89 | $28.75 | $29.56 | $29.33 | 16,540,080 |
| 2021-01-28 | $31.82 | $33.07 | $31.19 | $31.31 | $31.06 | 10,445,770 |
| 2021-01-27 | $30.79 | $33.18 | $30.34 | $32.19 | $31.94 | 15,867,820 |
| 2021-01-26 | $32.20 | $32.30 | $30.31 | $30.75 | $30.51 | 13,784,120 |
| 2021-01-25 | $31.80 | $33.65 | $31.79 | $32.49 | $32.23 | 20,623,460 |
| 2021-01-22 | $31.83 | $32.50 | $30.71 | $31.53 | $31.28 | 15,337,620 |
| 2021-01-21 | $31.75 | $32.82 | $31.10 | $32.27 | $32.02 | 14,332,230 |
| 2021-01-20 | $30.79 | $31.75 | $30.32 | $31.62 | $31.37 | 11,143,010 |
| 2021-01-19 | $31.87 | $32.50 | $30.38 | $30.55 | $30.31 | 11,086,820 |
| 2021-01-18 | $32.40 | $32.82 | $31.79 | $31.87 | $31.62 | 11,660,370 |
| 2021-01-15 | $31.80 | $31.97 | $30.79 | $31.77 | $31.52 | 11,045,750 |
| 2021-01-14 | $33.38 | $33.70 | $31.07 | $31.78 | $31.53 | 18,275,170 |
| 2021-01-13 | $34.04 | $35.69 | $33.13 | $33.81 | $33.54 | 13,962,200 |
| 2021-01-12 | $32.85 | $34.79 | $32.85 | $34.10 | $33.83 | 15,335,670 |
| 2021-01-11 | $34.52 | $34.97 | $32.53 | $33.09 | $32.83 | 20,029,400 |
| 2021-01-08 | $37.80 | $37.80 | $33.33 | $34.52 | $34.25 | 24,710,110 |
| 2021-01-07 | $37.96 | $39.28 | $37.10 | $38.27 | $37.97 | 17,386,960 |
| 2021-01-06 | $37.49 | $39.38 | $36.82 | $38.40 | $38.10 | 18,643,210 |
| 2021-01-05 | $37.71 | $39.39 | $36.50 | $37.61 | $37.31 | 16,810,230 |
| 2021-01-04 | $36.93 | $39.13 | $35.35 | $37.94 | $37.64 | 27,875,560 |
| 2021-01-01 | $35.95 | $35.95 | $35.95 | $35.95 | $35.67 | 0 |
| 2020-12-31 | $33.50 | $36.10 | $33.46 | $35.95 | $35.67 | 21,566,600 |
| 2020-12-30 | $32.76 | $34.35 | $32.29 | $33.79 | $33.52 | 16,349,550 |
| 2020-12-29 | $34.30 | $34.48 | $32.00 | $32.46 | $32.20 | 18,105,150 |
| 2020-12-28 | $34.50 | $35.54 | $33.33 | $34.48 | $34.21 | 17,775,710 |
| 2020-12-25 | $33.16 | $35.44 | $33.16 | $34.57 | $34.30 | 19,237,120 |
| 2020-12-24 | $37.00 | $38.50 | $33.10 | $33.63 | $33.37 | 32,124,830 |
| 2020-12-23 | $33.75 | $37.10 | $33.40 | $37.05 | $36.76 | 19,367,060 |
| 2020-12-22 | $34.76 | $35.13 | $33.30 | $33.76 | $33.49 | 12,826,530 |
| 2020-12-21 | $32.00 | $35.58 | $31.85 | $34.88 | $34.61 | 15,672,020 |
| 2020-12-18 | $30.10 | $32.77 | $29.79 | $32.27 | $32.02 | 16,975,190 |
| 2020-12-17 | $30.94 | $31.14 | $29.70 | $30.41 | $30.17 | 10,991,090 |
| 2020-12-16 | $30.64 | $31.25 | $30.21 | $30.80 | $30.56 | 10,887,750 |
| 2020-12-15 | $28.93 | $31.41 | $28.53 | $31.25 | $31.00 | 17,514,080 |
| 2020-12-14 | $27.80 | $29.07 | $27.60 | $28.99 | $28.76 | 12,666,240 |
| 2020-12-11 | $28.61 | $29.14 | $27.58 | $28.26 | $28.04 | 14,322,810 |
| 2020-12-10 | $28.62 | $29.50 | $28.10 | $28.86 | $28.63 | 16,679,080 |
| 2020-12-09 | $29.39 | $29.56 | $28.21 | $28.23 | $28.01 | 14,348,330 |
| 2020-12-08 | $28.90 | $29.96 | $28.51 | $28.90 | $28.67 | 18,549,220 |
| 2020-12-07 | $28.01 | $29.53 | $28.01 | $28.87 | $28.64 | 27,131,590 |
| 2020-12-04 | $25.88 | $28.40 | $25.88 | $27.35 | $27.13 | 24,542,920 |
| 2020-12-03 | $25.55 | $25.92 | $25.00 | $25.26 | $25.06 | 6,550,620 |
| 2020-12-02 | $25.51 | $25.90 | $24.87 | $25.70 | $25.50 | 7,845,180 |
| 2020-12-01 | $25.13 | $25.74 | $24.83 | $25.47 | $25.27 | 10,057,320 |
| 2020-11-30 | $25.65 | $26.39 | $25.21 | $25.24 | $25.04 | 8,672,900 |
| 2020-11-27 | $25.50 | $26.10 | $24.67 | $25.85 | $25.65 | 9,233,730 |
| 2020-11-26 | $25.48 | $26.05 | $24.94 | $25.45 | $25.25 | 8,789,250 |
| 2020-11-25 | $26.26 | $26.49 | $25.38 | $25.38 | $25.18 | 10,273,180 |
| 2020-11-24 | $25.50 | $26.58 | $25.23 | $26.20 | $25.99 | 11,946,150 |
| 2020-11-23 | $26.30 | $26.45 | $25.70 | $25.75 | $25.55 | 12,652,380 |
| 2020-11-20 | $26.21 | $26.42 | $25.58 | $25.88 | $25.68 | 12,578,240 |
| 2020-11-19 | $24.99 | $26.15 | $24.00 | $26.00 | $25.80 | 18,144,330 |
| 2020-11-18 | $24.29 | $25.50 | $24.20 | $25.41 | $25.21 | 13,068,450 |
| 2020-11-17 | $24.62 | $24.99 | $24.05 | $24.48 | $24.29 | 9,711,190 |
| 2020-11-16 | $24.36 | $25.79 | $24.20 | $24.69 | $24.50 | 15,856,590 |
| 2020-11-13 | $23.08 | $24.16 | $22.96 | $24.02 | $23.83 | 11,650,080 |
| 2020-11-12 | $23.33 | $23.77 | $22.70 | $23.09 | $22.91 | 7,367,730 |
| 2020-11-11 | $24.70 | $24.71 | $22.90 | $22.95 | $22.77 | 13,644,760 |
| 2020-11-10 | $23.71 | $25.72 | $23.27 | $24.77 | $24.58 | 18,994,560 |
| 2020-11-09 | $22.52 | $23.50 | $21.83 | $23.27 | $23.09 | 9,223,680 |
| 2020-11-06 | $22.41 | $22.76 | $22.09 | $22.40 | $22.22 | 5,399,390 |
| 2020-11-05 | $22.60 | $23.18 | $22.30 | $22.43 | $22.25 | 7,721,210 |
| 2020-11-04 | $22.28 | $22.45 | $21.84 | $22.27 | $22.09 | 5,326,580 |
| 2020-11-03 | $21.30 | $22.22 | $21.07 | $22.21 | $22.04 | 6,408,190 |
| 2020-11-02 | $21.34 | $21.34 | $20.19 | $21.19 | $21.02 | 10,061,030 |
| 2020-10-30 | $22.66 | $23.04 | $21.00 | $21.11 | $20.94 | 10,794,110 |
| 2020-10-29 | $22.31 | $22.73 | $21.78 | $22.45 | $22.27 | 8,785,090 |
| 2020-10-28 | $23.71 | $23.72 | $22.78 | $23.10 | $22.92 | 7,776,340 |
| 2020-10-27 | $23.52 | $24.29 | $23.52 | $23.93 | $23.74 | 7,125,150 |
| 2020-10-26 | $23.54 | $24.24 | $23.10 | $23.65 | $23.46 | 5,952,540 |
| 2020-10-23 | $23.16 | $24.19 | $22.86 | $23.73 | $23.54 | 8,570,140 |
| 2020-10-22 | $23.12 | $23.28 | $22.50 | $22.94 | $22.76 | 3,621,870 |
| 2020-10-21 | $24.11 | $24.11 | $23.16 | $23.25 | $23.07 | 5,118,420 |
| 2020-10-20 | $23.59 | $23.97 | $23.20 | $23.93 | $23.74 | 4,405,130 |
| 2020-10-19 | $23.98 | $24.27 | $23.50 | $23.91 | $23.72 | 6,075,740 |
| 2020-10-16 | $24.19 | $24.55 | $23.60 | $23.83 | $23.64 | 5,777,860 |
| 2020-10-15 | $24.09 | $24.70 | $23.91 | $24.35 | $24.16 | 5,966,870 |
| 2020-10-14 | $24.88 | $25.39 | $24.00 | $24.29 | $24.10 | 10,792,160 |
| 2020-10-13 | $23.87 | $25.20 | $23.74 | $24.73 | $24.54 | 13,269,230 |
| 2020-10-12 | $23.44 | $24.10 | $23.00 | $23.91 | $23.72 | 8,959,560 |
| 2020-10-09 | $22.95 | $23.24 | $22.70 | $23.15 | $22.97 | 7,652,050 |
| 2020-10-08 | $22.60 | $22.60 | $22.60 | $22.60 | $22.42 | 0 |
| 2020-10-07 | $22.60 | $22.60 | $22.60 | $22.60 | $22.42 | 0 |
| 2020-10-06 | $22.60 | $22.60 | $22.60 | $22.60 | $22.42 | 0 |
| 2020-10-05 | $22.60 | $22.60 | $22.60 | $22.60 | $22.42 | 0 |
| 2020-10-02 | $22.60 | $22.60 | $22.60 | $22.60 | $22.42 | 0 |
| 2020-10-01 | $22.60 | $22.60 | $22.60 | $22.60 | $22.42 | 0 |
| 2020-09-30 | $22.26 | $22.86 | $21.90 | $22.60 | $22.42 | 6,688,380 |
| 2020-09-29 | $21.48 | $22.47 | $21.48 | $22.41 | $22.23 | 7,800,330 |
| 2020-09-28 | $21.93 | $22.19 | $21.27 | $21.34 | $21.17 | 5,106,610 |
| 2020-09-25 | $21.84 | $22.39 | $21.57 | $21.92 | $21.75 | 5,212,090 |
| 2020-09-24 | $22.53 | $22.89 | $21.71 | $21.94 | $21.77 | 6,404,720 |
| 2020-09-23 | $23.01 | $23.07 | $22.15 | $22.52 | $22.34 | 6,542,340 |
| 2020-09-22 | $23.80 | $24.00 | $22.51 | $22.68 | $22.50 | 8,864,030 |
| 2020-09-21 | $23.31 | $24.50 | $23.23 | $24.12 | $23.93 | 11,851,440 |
| 2020-09-18 | $22.80 | $23.68 | $22.66 | $23.30 | $23.12 | 7,776,150 |
| 2020-09-17 | $22.24 | $23.15 | $21.91 | $22.87 | $22.69 | 5,784,440 |
| 2020-09-16 | $22.71 | $22.94 | $22.10 | $22.33 | $22.15 | 4,621,390 |
| 2020-09-15 | $23.00 | $23.13 | $22.27 | $22.70 | $22.52 | 6,553,400 |
| 2020-09-14 | $22.14 | $23.44 | $22.06 | $22.89 | $22.71 | 8,631,080 |
| 2020-09-11 | $21.90 | $22.21 | $21.34 | $22.13 | $21.96 | 7,401,780 |
| 2020-09-10 | $23.48 | $23.57 | $21.88 | $21.90 | $21.73 | 10,440,170 |
| 2020-09-09 | $23.50 | $24.32 | $22.55 | $23.62 | $23.43 | 10,775,310 |
| 2020-09-08 | $24.39 | $24.72 | $23.21 | $23.72 | $23.53 | 7,784,030 |
| 2020-09-07 | $24.86 | $25.23 | $24.17 | $24.38 | $24.19 | 6,942,220 |
| 2020-09-04 | $24.39 | $24.96 | $24.10 | $24.56 | $24.37 | 6,814,000 |
| 2020-09-03 | $26.00 | $26.10 | $24.80 | $25.00 | $24.80 | 9,318,590 |
| 2020-09-02 | $25.36 | $26.56 | $25.36 | $25.80 | $25.60 | 13,798,070 |
| 2020-09-01 | $24.30 | $26.00 | $24.15 | $25.71 | $25.51 | 15,631,500 |
| 2020-08-31 | $24.70 | $24.77 | $23.60 | $24.14 | $23.95 | 12,693,580 |
| 2020-08-28 | $24.08 | $24.93 | $23.73 | $24.87 | $24.67 | 10,978,980 |
| 2020-08-27 | $24.05 | $24.50 | $23.44 | $24.10 | $23.91 | 8,094,510 |
| 2020-08-26 | $24.47 | $24.89 | $23.71 | $23.97 | $23.78 | 7,263,650 |
| 2020-08-25 | $25.75 | $26.00 | $24.15 | $24.45 | $24.26 | 13,908,450 |
| 2020-08-24 | $25.86 | $26.49 | $25.02 | $25.87 | $25.67 | 7,657,050 |
| 2020-08-21 | $26.14 | $26.60 | $25.02 | $25.35 | $25.15 | 11,786,830 |
| 2020-08-20 | $27.40 | $27.43 | $25.85 | $25.88 | $25.68 | 11,494,600 |
| 2020-08-19 | $28.12 | $28.70 | $27.43 | $27.50 | $27.28 | 9,781,690 |
| 2020-08-18 | $28.00 | $28.88 | $27.61 | $28.11 | $27.89 | 12,954,150 |
| 2020-08-17 | $27.49 | $28.53 | $26.93 | $28.16 | $27.94 | 13,601,530 |
| 2020-08-14 | $26.05 | $27.85 | $26.01 | $27.05 | $26.84 | 11,430,090 |
| 2020-08-13 | $25.86 | $27.25 | $25.86 | $26.68 | $26.47 | 12,476,130 |
| 2020-08-12 | $28.58 | $28.98 | $26.11 | $26.16 | $25.95 | 21,136,580 |
| 2020-08-11 | $27.56 | $30.21 | $27.02 | $29.01 | $28.78 | 22,084,680 |
| 2020-08-10 | $28.01 | $30.14 | $27.55 | $28.20 | $27.98 | 22,068,780 |
| 2020-08-07 | $26.35 | $28.69 | $25.48 | $28.29 | $28.07 | 26,947,330 |
| 2020-08-06 | $26.20 | $27.30 | $25.45 | $26.08 | $25.87 | 20,011,680 |
| 2020-08-05 | $24.38 | $26.99 | $24.32 | $25.90 | $25.70 | 17,376,140 |
| 2020-08-04 | $24.89 | $25.12 | $24.06 | $24.78 | $24.59 | 12,397,400 |
| 2020-08-03 | $23.96 | $25.58 | $23.96 | $25.12 | $24.92 | 14,970,890 |
| 2020-07-31 | $23.80 | $24.26 | $22.70 | $23.72 | $23.53 | 15,561,530 |
| 2020-07-30 | $24.09 | $24.54 | $23.47 | $24.19 | $24.00 | 15,235,050 |
| 2020-07-29 | $22.96 | $24.33 | $22.80 | $24.09 | $23.90 | 17,703,480 |
| 2020-07-28 | $21.95 | $23.66 | $21.40 | $23.28 | $23.10 | 20,954,560 |
| 2020-07-27 | $21.71 | $22.61 | $21.01 | $22.19 | $22.02 | 18,585,330 |
| 2020-07-24 | $23.40 | $24.30 | $21.68 | $21.71 | $21.54 | 35,521,250 |
| 2020-07-23 | $20.88 | $22.98 | $20.58 | $22.98 | $22.80 | 21,048,410 |
| 2020-07-22 | $20.18 | $21.18 | $19.81 | $20.89 | $20.73 | 13,108,380 |
| 2020-07-21 | $21.22 | $21.32 | $19.96 | $20.25 | $20.09 | 13,789,090 |
| 2020-07-20 | $19.89 | $21.22 | $19.78 | $21.02 | $20.85 | 15,536,230 |
| 2020-07-17 | $19.17 | $20.15 | $19.05 | $19.47 | $19.32 | 9,866,200 |
| 2020-07-16 | $19.90 | $20.33 | $19.10 | $19.16 | $19.01 | 10,661,660 |
| 2020-07-15 | $20.75 | $21.12 | $19.80 | $19.96 | $19.80 | 13,542,800 |
| 2020-07-14 | $20.71 | $21.31 | $20.24 | $20.74 | $20.58 | 13,274,530 |
| 2020-07-13 | $19.75 | $20.90 | $19.75 | $20.82 | $20.66 | 14,872,840 |
| 2020-07-10 | $20.10 | $20.77 | $19.80 | $19.92 | $19.76 | 14,269,960 |
| 2020-07-09 | $20.40 | $20.48 | $19.70 | $20.20 | $20.04 | 20,635,750 |
| 2020-07-08 | $19.27 | $20.46 | $19.08 | $20.04 | $19.88 | 21,290,510 |
| 2020-07-07 | $18.33 | $19.74 | $18.30 | $19.36 | $19.21 | 19,996,950 |
| 2020-07-06 | $17.76 | $18.46 | $17.72 | $18.36 | $18.09 | 16,201,930 |
| 2020-07-03 | $18.00 | $18.23 | $17.66 | $17.76 | $17.50 | 15,616,810 |
| 2020-07-02 | $18.07 | $18.39 | $17.85 | $18.09 | $17.83 | 10,755,900 |
| 2020-07-01 | $19.09 | $19.15 | $17.83 | $18.24 | $17.98 | 18,598,360 |
| 2020-06-30 | $18.86 | $19.18 | $18.57 | $18.76 | $18.49 | 17,053,550 |
| 2020-06-29 | $17.81 | $19.82 | $17.81 | $18.94 | $18.67 | 29,743,290 |
| 2020-06-26 | $18.02 | $18.02 | $18.02 | $18.02 | $17.76 | 0 |
| 2020-06-25 | $18.02 | $18.02 | $18.02 | $18.02 | $17.76 | 0 |
| 2020-06-24 | $18.37 | $19.27 | $17.82 | $18.02 | $17.76 | 21,135,430 |
| 2020-06-23 | $18.40 | $18.48 | $17.69 | $18.37 | $18.10 | 9,447,820 |
| 2020-06-22 | $18.17 | $18.75 | $18.09 | $18.23 | $17.97 | 10,694,580 |
| 2020-06-19 | $17.98 | $18.36 | $17.70 | $18.09 | $17.83 | 9,036,920 |
| 2020-06-18 | $17.63 | $18.20 | $17.40 | $18.09 | $17.83 | 9,777,180 |
| 2020-06-17 | $17.88 | $18.10 | $17.60 | $17.75 | $17.49 | 7,918,610 |
| 2020-06-16 | $17.99 | $18.19 | $17.63 | $17.82 | $17.56 | 7,912,880 |
| 2020-06-15 | $18.33 | $18.65 | $17.81 | $17.82 | $17.56 | 10,681,330 |
| 2020-06-12 | $17.81 | $18.65 | $17.78 | $18.00 | $17.74 | 12,237,690 |
| 2020-06-11 | $18.10 | $18.38 | $17.90 | $18.03 | $17.77 | 10,037,770 |
| 2020-06-10 | $17.69 | $18.18 | $17.54 | $18.08 | $17.82 | 12,281,040 |
| 2020-06-09 | $16.51 | $17.86 | $16.21 | $17.60 | $17.35 | 15,423,500 |
| 2020-06-08 | $16.71 | $16.89 | $16.25 | $16.38 | $16.14 | 6,312,680 |
| 2020-06-05 | $16.94 | $17.09 | $16.57 | $16.68 | $16.44 | 4,334,100 |
| 2020-06-04 | $17.01 | $17.21 | $16.86 | $16.94 | $16.69 | 3,996,600 |
| 2020-06-03 | $17.09 | $17.29 | $16.91 | $16.95 | $16.70 | 5,029,330 |
| 2020-06-02 | $17.33 | $17.49 | $17.05 | $17.09 | $16.84 | 5,740,830 |
| 2020-06-01 | $16.61 | $17.37 | $16.61 | $17.33 | $17.08 | 7,009,250 |
| 2020-05-29 | $16.56 | $16.75 | $16.36 | $16.60 | $16.36 | 4,437,820 |
| 2020-05-28 | $16.51 | $16.79 | $16.20 | $16.55 | $16.31 | 4,674,450 |
| 2020-05-27 | $16.96 | $17.05 | $16.29 | $16.47 | $16.23 | 6,589,410 |
| 2020-05-26 | $16.92 | $17.08 | $16.67 | $16.97 | $16.72 | 5,081,380 |
| 2020-05-25 | $17.18 | $17.47 | $16.46 | $16.83 | $16.59 | 6,771,010 |
| 2020-05-22 | $17.33 | $17.77 | $17.15 | $17.26 | $17.01 | 5,364,750 |
| 2020-05-21 | $17.60 | $17.60 | $17.11 | $17.26 | $17.01 | 5,717,600 |
| 2020-05-20 | $18.00 | $18.08 | $17.34 | $17.66 | $17.40 | 7,511,610 |
| 2020-05-19 | $18.15 | $18.16 | $17.74 | $17.91 | $17.65 | 5,941,870 |
| 2020-05-18 | $17.62 | $18.35 | $17.50 | $18.05 | $17.79 | 10,078,050 |
| 2020-05-15 | $17.41 | $17.77 | $17.11 | $17.61 | $17.35 | 7,587,010 |
| 2020-05-14 | $17.18 | $17.59 | $17.12 | $17.25 | $17.00 | 5,479,690 |
| 2020-05-13 | $17.25 | $17.75 | $17.23 | $17.31 | $17.06 | 4,793,320 |
| 2020-05-12 | $17.30 | $17.73 | $17.19 | $17.46 | $17.21 | 7,456,160 |
| 2020-05-11 | $17.19 | $17.45 | $17.00 | $17.30 | $17.05 | 5,609,710 |
| 2020-05-08 | $17.12 | $17.57 | $17.05 | $17.19 | $16.94 | 7,106,090 |
| 2020-05-07 | $16.60 | $17.35 | $16.45 | $17.11 | $16.86 | 10,901,460 |
| 2020-05-06 | $16.27 | $16.68 | $15.94 | $16.63 | $16.39 | 6,478,620 |
| 2020-05-05 | $16.18 | $16.18 | $16.18 | $16.18 | $15.95 | 0 |
| 2020-05-04 | $16.18 | $16.18 | $16.18 | $16.18 | $15.95 | 0 |
| 2020-05-01 | $16.18 | $16.18 | $16.18 | $16.18 | $15.95 | 0 |
| 2020-04-30 | $16.08 | $16.47 | $16.00 | $16.18 | $15.95 | 6,773,580 |
| 2020-04-29 | $16.06 | $16.32 | $15.91 | $16.06 | $15.83 | 4,954,950 |
| 2020-04-28 | $15.90 | $16.50 | $15.53 | $16.24 | $16.00 | 7,501,780 |
| 2020-04-27 | $16.25 | $16.29 | $15.75 | $16.09 | $15.86 | 7,620,300 |
| 2020-04-24 | $15.99 | $16.81 | $15.93 | $16.54 | $16.30 | 12,775,910 |
| 2020-04-23 | $15.70 | $16.17 | $15.55 | $15.99 | $15.76 | 7,756,030 |
| 2020-04-22 | $15.52 | $15.75 | $15.30 | $15.62 | $15.39 | 5,340,110 |
| 2020-04-21 | $15.50 | $15.66 | $15.24 | $15.58 | $15.35 | 9,299,650 |
| 2020-04-20 | $14.96 | $15.52 | $14.94 | $15.47 | $15.25 | 10,611,090 |
| 2020-04-17 | $14.57 | $15.13 | $14.57 | $14.86 | $14.64 | 7,389,300 |
| 2020-04-16 | $14.58 | $14.65 | $14.18 | $14.51 | $14.30 | 4,579,670 |
| 2020-04-15 | $14.85 | $14.98 | $14.39 | $14.41 | $14.20 | 5,229,700 |
| 2020-04-14 | $14.71 | $14.79 | $14.63 | $14.79 | $14.58 | 2,700,750 |
| 2020-04-13 | $14.56 | $14.81 | $14.46 | $14.65 | $14.44 | 2,499,420 |
| 2020-04-10 | $15.20 | $15.20 | $14.65 | $14.65 | $14.44 | 3,505,620 |
| 2020-04-09 | $15.35 | $15.48 | $14.95 | $15.06 | $14.84 | 4,450,790 |
| 2020-04-08 | $14.73 | $15.40 | $14.68 | $15.18 | $14.96 | 6,218,050 |
| 2020-04-07 | $14.37 | $15.05 | $14.18 | $14.88 | $14.66 | 8,195,040 |
| 2020-04-06 | $14.00 | $14.00 | $14.00 | $14.00 | $13.80 | 0 |
| 2020-04-03 | $14.40 | $14.60 | $13.92 | $14.00 | $13.80 | 4,367,710 |
| 2020-04-02 | $14.13 | $14.43 | $13.82 | $14.40 | $14.19 | 2,956,710 |
| 2020-04-01 | $14.31 | $14.49 | $14.05 | $14.08 | $13.88 | 2,834,920 |
| 2020-03-31 | $14.61 | $14.80 | $14.30 | $14.31 | $14.10 | 2,965,000 |
| 2020-03-30 | $14.88 | $14.98 | $14.39 | $14.47 | $14.26 | 5,714,690 |
| 2020-03-27 | $14.99 | $15.50 | $14.92 | $15.24 | $15.02 | 8,059,670 |
| 2020-03-26 | $14.90 | $15.05 | $14.66 | $14.95 | $14.73 | 4,885,520 |
| 2020-03-25 | $14.88 | $15.07 | $14.58 | $14.90 | $14.68 | 5,247,100 |
| 2020-03-24 | $14.96 | $15.00 | $14.28 | $14.65 | $14.44 | 6,853,410 |
| 2020-03-23 | $15.37 | $15.38 | $14.38 | $14.71 | $14.50 | 8,456,750 |
| 2020-03-20 | $16.40 | $16.45 | $15.44 | $15.70 | $15.47 | 9,651,710 |
| 2020-03-19 | $15.32 | $16.55 | $15.23 | $16.08 | $15.85 | 14,789,640 |
| 2020-03-18 | $16.41 | $16.60 | $15.22 | $15.34 | $15.12 | 12,267,470 |
| 2020-03-17 | $16.20 | $16.65 | $15.86 | $16.42 | $16.18 | 7,172,740 |
| 2020-03-16 | $17.09 | $17.39 | $16.18 | $16.19 | $15.96 | 12,008,520 |
| 2020-03-13 | $15.98 | $17.10 | $15.85 | $16.99 | $16.74 | 9,666,670 |
| 2020-03-12 | $16.58 | $16.93 | $16.30 | $16.67 | $16.43 | 9,098,850 |
| 2020-03-11 | $16.70 | $17.65 | $16.63 | $16.84 | $16.60 | 12,787,720 |
| 2020-03-10 | $16.15 | $16.65 | $15.80 | $16.62 | $16.38 | 8,214,590 |
| 2020-03-09 | $16.70 | $16.97 | $16.16 | $16.17 | $15.94 | 9,372,410 |
| 2020-03-06 | $17.04 | $17.52 | $16.97 | $17.09 | $16.84 | 6,776,340 |
| 2020-03-05 | $17.56 | $17.74 | $17.21 | $17.40 | $17.15 | 9,539,050 |
| 2020-03-04 | $17.00 | $17.55 | $16.82 | $17.34 | $17.09 | 9,158,890 |
| 2020-03-03 | $17.30 | $18.09 | $16.92 | $17.21 | $16.96 | 14,354,020 |
| 2020-03-02 | $16.21 | $17.26 | $16.20 | $17.02 | $16.77 | 11,367,600 |
| 2020-02-28 | $16.40 | $16.85 | $16.03 | $16.13 | $15.90 | 12,763,990 |
| 2020-02-27 | $17.06 | $17.58 | $16.65 | $17.05 | $16.80 | 13,720,610 |
| 2020-02-26 | $17.80 | $18.28 | $16.55 | $16.97 | $16.72 | 21,992,890 |
| 2020-02-25 | $16.90 | $18.80 | $16.38 | $18.30 | $18.03 | 26,233,980 |
| 2020-02-24 | $16.84 | $17.51 | $16.59 | $17.38 | $17.13 | 20,583,130 |
| 2020-02-21 | $16.48 | $17.26 | $16.36 | $17.11 | $16.86 | 22,064,060 |
| 2020-02-20 | $16.46 | $16.79 | $16.02 | $16.33 | $16.09 | 20,624,000 |
| 2020-02-19 | $16.30 | $17.58 | $16.30 | $16.58 | $16.34 | 36,429,740 |
| 2020-02-18 | $17.29 | $17.29 | $16.81 | $17.29 | $17.04 | 36,101,630 |
| 2020-02-17 | $14.95 | $15.72 | $14.72 | $15.72 | $15.49 | 12,743,870 |
| 2020-02-14 | $13.97 | $14.38 | $13.96 | $14.29 | $14.08 | 4,753,460 |
| 2020-02-13 | $14.10 | $14.45 | $14.10 | $14.24 | $14.03 | 4,684,490 |
| 2020-02-12 | $13.87 | $14.23 | $13.87 | $14.19 | $13.98 | 4,494,530 |
| 2020-02-11 | $13.99 | $14.18 | $13.86 | $13.98 | $13.78 | 5,320,210 |
| 2020-02-10 | $13.46 | $14.08 | $13.42 | $14.00 | $13.80 | 6,546,060 |
| 2020-02-07 | $13.46 | $13.68 | $13.19 | $13.51 | $13.31 | 6,261,310 |
| 2020-02-06 | $13.40 | $13.74 | $13.29 | $13.54 | $13.34 | 7,413,920 |
| 2020-02-05 | $13.21 | $13.72 | $13.10 | $13.28 | $13.09 | 6,400,540 |
| 2020-02-04 | $12.20 | $13.40 | $12.20 | $13.18 | $12.99 | 8,214,070 |
| 2020-02-03 | $13.36 | $13.36 | $13.36 | $13.36 | $13.17 | 907,400 |
| 2020-01-31 | $14.84 | $14.84 | $14.84 | $14.84 | $14.63 | 0 |
| 2020-01-30 | $14.84 | $14.84 | $14.84 | $14.84 | $14.63 | 0 |
| 2020-01-29 | $14.84 | $14.84 | $14.84 | $14.84 | $14.63 | 0 |
| 2020-01-28 | $14.84 | $14.84 | $14.84 | $14.84 | $14.63 | 0 |
| 2020-01-27 | $14.84 | $14.84 | $14.84 | $14.84 | $14.63 | 0 |
| 2020-01-24 | $14.84 | $14.84 | $14.84 | $14.84 | $14.63 | 0 |
| 2020-01-23 | $15.30 | $15.46 | $14.69 | $14.84 | $14.63 | 6,089,780 |
| 2020-01-22 | $15.23 | $15.52 | $15.02 | $15.43 | $15.21 | 5,916,530 |
| 2020-01-21 | $15.39 | $15.47 | $15.22 | $15.24 | $15.02 | 5,429,330 |
| 2020-01-20 | $15.55 | $15.58 | $15.06 | $15.37 | $15.15 | 8,678,570 |
| 2020-01-17 | $16.72 | $16.86 | $15.56 | $15.64 | $15.41 | 17,534,100 |
| 2020-01-16 | $16.83 | $17.15 | $16.77 | $16.86 | $16.62 | 7,166,950 |
| 2020-01-15 | $16.65 | $17.00 | $16.29 | $16.94 | $16.69 | 9,590,720 |
| 2020-01-14 | $16.58 | $17.19 | $16.58 | $16.61 | $16.37 | 11,732,990 |
| 2020-01-13 | $16.40 | $16.52 | $16.04 | $16.48 | $16.24 | 7,277,730 |
| 2020-01-10 | $16.65 | $16.74 | $16.37 | $16.39 | $16.15 | 3,885,330 |
| 2020-01-09 | $16.50 | $16.70 | $16.18 | $16.57 | $16.33 | 6,583,730 |
| 2020-01-08 | $16.60 | $16.80 | $16.29 | $16.50 | $16.26 | 6,559,280 |
| 2020-01-07 | $16.46 | $16.75 | $16.45 | $16.54 | $16.30 | 5,187,390 |
| 2020-01-06 | $16.35 | $16.87 | $16.33 | $16.43 | $16.19 | 7,205,720 |
| 2020-01-03 | $16.25 | $16.39 | $16.10 | $16.33 | $16.09 | 4,649,130 |
| 2020-01-02 | $15.97 | $16.34 | $15.97 | $16.25 | $16.01 | 4,200,530 |
| 2020-01-01 | $15.97 | $15.97 | $15.97 | $15.97 | $15.74 | 0 |
| 2019-12-31 | $15.94 | $16.10 | $15.84 | $15.97 | $15.74 | 3,444,660 |
| 2019-12-30 | $15.79 | $15.96 | $15.36 | $15.84 | $15.61 | 4,824,200 |
| 2019-12-27 | $16.10 | $16.12 | $15.81 | $15.81 | $15.58 | 4,613,890 |
| 2019-12-26 | $16.12 | $16.24 | $15.92 | $16.08 | $15.85 | 4,044,470 |
| 2019-12-25 | $16.26 | $16.27 | $15.93 | $16.14 | $15.91 | 3,621,350 |
| 2019-12-24 | $16.03 | $16.19 | $15.89 | $16.17 | $15.94 | 3,765,540 |
| 2019-12-23 | $16.21 | $16.43 | $16.02 | $16.04 | $15.81 | 4,741,590 |
| 2019-12-20 | $16.50 | $16.57 | $16.21 | $16.21 | $15.98 | 3,014,000 |
| 2019-12-19 | $16.60 | $16.64 | $16.35 | $16.50 | $16.26 | 3,109,530 |
| 2019-12-18 | $16.70 | $16.84 | $16.41 | $16.54 | $16.30 | 3,629,070 |
| 2019-12-17 | $16.60 | $16.78 | $16.36 | $16.70 | $16.46 | 5,559,850 |
| 2019-12-16 | $16.23 | $16.60 | $16.07 | $16.50 | $16.26 | 4,494,620 |
| 2019-12-13 | $15.95 | $16.36 | $15.95 | $16.19 | $15.96 | 4,153,790 |
| 2019-12-12 | $15.75 | $16.12 | $15.71 | $15.95 | $15.72 | 3,940,150 |
| 2019-12-11 | $15.90 | $15.95 | $15.72 | $15.75 | $15.52 | 2,189,370 |
| 2019-12-10 | $15.85 | $15.97 | $15.68 | $15.84 | $15.61 | 3,301,300 |
| 2019-12-09 | $16.26 | $16.44 | $15.80 | $15.88 | $15.65 | 4,863,370 |
| 2019-12-06 | $16.00 | $16.18 | $15.91 | $16.14 | $15.91 | 4,717,420 |
| 2019-12-05 | $15.36 | $16.09 | $15.36 | $16.00 | $15.77 | 5,234,920 |
| 2019-12-04 | $15.00 | $15.44 | $15.00 | $15.36 | $15.14 | 2,753,730 |
| 2019-12-03 | $14.97 | $15.10 | $14.83 | $15.10 | $14.88 | 2,461,400 |
| 2019-12-02 | $15.13 | $15.13 | $14.82 | $14.87 | $14.65 | 2,004,820 |
| 2019-11-29 | $14.95 | $15.16 | $14.83 | $15.06 | $14.84 | 1,532,810 |
| 2019-11-28 | $14.89 | $15.14 | $14.88 | $15.05 | $14.83 | 2,525,710 |
| 2019-11-27 | $14.80 | $15.12 | $14.69 | $14.89 | $14.67 | 3,191,630 |
| 2019-11-26 | $14.70 | $15.03 | $14.56 | $14.79 | $14.58 | 3,463,510 |
| 2019-11-25 | $15.19 | $15.54 | $14.66 | $14.70 | $14.49 | 5,753,850 |
| 2019-11-22 | $15.86 | $16.04 | $15.25 | $15.37 | $15.15 | 5,089,100 |
| 2019-11-21 | $16.15 | $16.15 | $15.85 | $15.95 | $15.72 | 2,351,070 |
| 2019-11-20 | $16.10 | $16.16 | $15.92 | $16.15 | $15.92 | 3,060,100 |
| 2019-11-19 | $15.81 | $16.09 | $15.75 | $16.07 | $15.84 | 2,642,450 |
| 2019-11-18 | $15.65 | $15.93 | $15.55 | $15.91 | $15.68 | 3,002,790 |
| 2019-11-15 | $15.60 | $15.98 | $15.58 | $15.66 | $15.43 | 2,874,210 |
| 2019-11-14 | $15.73 | $15.78 | $15.53 | $15.64 | $15.41 | 2,686,510 |
| 2019-11-13 | $16.14 | $16.14 | $15.62 | $15.73 | $15.50 | 4,583,300 |
| 2019-11-12 | $15.62 | $16.19 | $15.53 | $16.15 | $15.92 | 4,693,780 |
| 2019-11-11 | $15.92 | $15.92 | $15.57 | $15.62 | $15.39 | 3,410,040 |
| 2019-11-08 | $16.35 | $16.35 | $15.87 | $16.02 | $15.79 | 3,677,450 |
| 2019-11-07 | $15.87 | $16.28 | $15.87 | $16.16 | $15.93 | 3,298,520 |
| 2019-11-06 | $16.00 | $16.36 | $15.92 | $16.04 | $15.81 | 5,454,970 |
| 2019-11-05 | $16.04 | $16.14 | $15.79 | $15.86 | $15.63 | 3,545,600 |
| 2019-11-04 | $15.69 | $16.20 | $15.69 | $16.03 | $15.80 | 4,627,470 |
| 2019-11-01 | $15.46 | $15.74 | $15.44 | $15.69 | $15.46 | 3,242,510 |
| 2019-10-31 | $15.77 | $15.88 | $15.40 | $15.48 | $15.26 | 3,686,330 |
| 2019-10-30 | $16.15 | $16.26 | $15.72 | $15.77 | $15.54 | 3,341,210 |
| 2019-10-29 | $16.50 | $16.56 | $16.03 | $16.15 | $15.92 | 4,237,390 |
| 2019-10-28 | $16.01 | $16.59 | $15.97 | $16.45 | $16.21 | 5,036,000 |
| 2019-10-25 | $15.57 | $16.09 | $15.57 | $16.03 | $15.80 | 3,479,020 |
| 2019-10-24 | $15.90 | $16.02 | $15.50 | $15.65 | $15.42 | 3,251,430 |
| 2019-10-23 | $16.24 | $16.39 | $15.78 | $15.90 | $15.67 | 4,279,770 |
| 2019-10-22 | $15.86 | $16.09 | $15.72 | $16.04 | $15.81 | 4,406,340 |
| 2019-10-21 | $15.55 | $15.98 | $15.25 | $15.98 | $15.75 | 4,969,970 |
| 2019-10-18 | $15.97 | $16.06 | $15.57 | $15.57 | $15.34 | 3,873,690 |
| 2019-10-17 | $16.20 | $16.20 | $15.76 | $15.95 | $15.72 | 4,576,470 |
| 2019-10-16 | $16.25 | $16.39 | $16.01 | $16.20 | $15.97 | 4,001,230 |
| 2019-10-15 | $16.79 | $16.79 | $16.15 | $16.19 | $15.96 | 4,835,180 |
| 2019-10-14 | $16.55 | $17.11 | $16.52 | $16.73 | $16.49 | 7,117,030 |
| 2019-10-11 | $16.30 | $16.54 | $16.18 | $16.51 | $16.27 | 3,867,090 |
| 2019-10-10 | $16.08 | $16.38 | $16.00 | $16.34 | $16.10 | 4,642,830 |
| 2019-10-09 | $15.94 | $16.13 | $15.75 | $16.02 | $15.79 | 3,831,930 |
| 2019-10-08 | $16.61 | $16.61 | $15.84 | $15.89 | $15.66 | 6,834,580 |
| 2019-10-07 | $16.45 | $16.45 | $16.45 | $16.45 | $16.21 | 0 |
| 2019-10-04 | $16.45 | $16.45 | $16.45 | $16.45 | $16.21 | 0 |
| 2019-10-03 | $16.45 | $16.45 | $16.45 | $16.45 | $16.21 | 0 |
| 2019-10-02 | $16.45 | $16.45 | $16.45 | $16.45 | $16.21 | 0 |
| 2019-10-01 | $16.45 | $16.45 | $16.45 | $16.45 | $16.21 | 0 |
| 2019-09-30 | $17.15 | $17.26 | $16.34 | $16.45 | $16.21 | 7,579,300 |
| 2019-09-27 | $16.40 | $17.45 | $16.21 | $17.15 | $16.90 | 11,310,690 |
| 2019-09-26 | $17.50 | $17.50 | $16.15 | $16.15 | $15.92 | 10,111,440 |
| 2019-09-25 | $17.25 | $17.72 | $17.17 | $17.27 | $17.02 | 7,387,160 |
| 2019-09-24 | $17.14 | $17.53 | $17.02 | $17.26 | $17.01 | 5,601,000 |
| 2019-09-23 | $17.60 | $17.65 | $16.89 | $17.20 | $16.95 | 5,691,580 |
| 2019-09-20 | $17.58 | $17.70 | $17.21 | $17.57 | $17.32 | 4,822,330 |
| 2019-09-19 | $17.42 | $17.75 | $17.37 | $17.61 | $17.35 | 6,030,810 |
| 2019-09-18 | $17.30 | $17.46 | $16.92 | $17.42 | $17.17 | 5,920,730 |
| 2019-09-17 | $17.63 | $17.74 | $17.02 | $17.16 | $16.91 | 7,176,690 |
| 2019-09-16 | $17.97 | $17.97 | $17.52 | $17.66 | $17.40 | 5,655,370 |
| 2019-09-13 | $17.70 | $17.70 | $17.70 | $17.70 | $17.44 | 0 |
| 2019-09-12 | $17.90 | $18.00 | $17.31 | $17.70 | $17.44 | 9,792,590 |
| 2019-09-11 | $18.14 | $18.22 | $17.70 | $17.98 | $17.72 | 8,565,120 |
| 2019-09-10 | $18.26 | $18.88 | $17.95 | $18.01 | $17.75 | 14,414,050 |
| 2019-09-09 | $18.00 | $18.25 | $17.85 | $18.25 | $17.99 | 8,653,630 |
| 2019-09-06 | $18.10 | $18.17 | $17.80 | $17.94 | $17.68 | 8,723,640 |
| 2019-09-05 | $18.13 | $18.45 | $17.97 | $18.18 | $17.92 | 14,127,470 |
| 2019-09-04 | $18.37 | $18.57 | $17.78 | $18.11 | $17.85 | 13,730,880 |
| 2019-09-03 | $18.39 | $18.70 | $18.12 | $18.48 | $18.21 | 18,058,360 |
| 2019-09-02 | $16.93 | $18.56 | $16.93 | $18.45 | $18.18 | 25,130,880 |
| 2019-08-30 | $16.32 | $17.10 | $16.21 | $16.93 | $16.68 | 16,065,450 |
| 2019-08-29 | $16.17 | $16.60 | $16.17 | $16.24 | $16.00 | 8,845,850 |
| 2019-08-28 | $16.14 | $16.45 | $16.06 | $16.15 | $15.92 | 6,471,840 |
| 2019-08-27 | $16.01 | $16.36 | $15.93 | $16.19 | $15.96 | 7,901,620 |
| 2019-08-26 | $15.78 | $16.08 | $15.65 | $16.00 | $15.77 | 5,969,570 |
| 2019-08-23 | $16.04 | $16.29 | $15.72 | $16.00 | $15.77 | 6,771,800 |
| 2019-08-22 | $15.83 | $16.15 | $15.72 | $15.91 | $15.68 | 7,508,390 |
| 2019-08-21 | $15.71 | $16.11 | $15.66 | $15.92 | $15.69 | 8,960,970 |
| 2019-08-20 | $15.64 | $15.97 | $15.56 | $15.69 | $15.46 | 8,984,980 |
| 2019-08-19 | $15.26 | $15.83 | $15.08 | $15.73 | $15.50 | 11,251,340 |
| 2019-08-16 | $14.71 | $15.40 | $14.65 | $15.30 | $15.08 | 8,656,240 |
| 2019-08-15 | $14.59 | $14.98 | $14.53 | $14.88 | $14.66 | 6,946,630 |
| 2019-08-14 | $15.03 | $15.38 | $14.75 | $14.98 | $14.76 | 6,821,950 |
| 2019-08-13 | $15.00 | $15.00 | $14.65 | $14.80 | $14.59 | 4,548,890 |
| 2019-08-12 | $14.86 | $15.08 | $14.52 | $15.07 | $14.85 | 6,206,780 |
| 2019-08-09 | $15.55 | $15.61 | $14.60 | $14.75 | $14.54 | 10,887,850 |
| 2019-08-08 | $15.05 | $15.60 | $14.99 | $15.43 | $15.21 | 9,373,930 |
| 2019-08-07 | $15.69 | $15.70 | $14.88 | $14.89 | $14.67 | 7,457,140 |
| 2019-08-06 | $15.16 | $15.71 | $14.98 | $15.44 | $15.22 | 8,370,380 |
| 2019-08-05 | $15.92 | $16.18 | $15.40 | $15.51 | $15.29 | 8,839,640 |
| 2019-08-02 | $15.41 | $16.10 | $15.32 | $15.97 | $15.74 | 7,566,600 |
| 2019-08-01 | $16.25 | $16.25 | $15.83 | $15.87 | $15.64 | 8,951,770 |
| 2019-07-31 | $16.36 | $16.45 | $16.02 | $16.37 | $16.13 | 6,883,480 |
| 2019-07-30 | $16.00 | $16.57 | $15.95 | $16.37 | $16.13 | 10,767,110 |
| 2019-07-29 | $16.13 | $16.17 | $15.81 | $15.95 | $15.72 | 6,303,460 |
| 2019-07-26 | $15.66 | $16.15 | $15.60 | $16.03 | $15.80 | 8,196,680 |
| 2019-07-25 | $15.63 | $15.92 | $15.48 | $15.80 | $15.57 | 7,635,610 |
| 2019-07-24 | $15.41 | $15.93 | $15.41 | $15.55 | $15.32 | 10,594,290 |
| 2019-07-23 | $14.87 | $15.51 | $14.82 | $15.51 | $15.29 | 7,613,720 |
| 2019-07-22 | $15.13 | $15.26 | $14.70 | $14.93 | $14.71 | 7,016,010 |
| 2019-07-19 | $14.71 | $15.35 | $14.66 | $15.24 | $15.02 | 7,986,000 |
| 2019-07-18 | $15.00 | $15.00 | $14.56 | $14.65 | $14.44 | 4,559,790 |
| 2019-07-17 | $15.10 | $15.13 | $14.90 | $14.95 | $14.73 | 4,256,440 |
| 2019-07-16 | $15.27 | $15.35 | $14.97 | $15.10 | $14.88 | 7,395,040 |
| 2019-07-15 | $14.84 | $15.35 | $14.60 | $15.25 | $15.03 | 8,066,120 |
| 2019-07-12 | $14.61 | $14.94 | $14.39 | $14.86 | $14.64 | 5,495,430 |
| 2019-07-11 | $14.53 | $14.85 | $14.33 | $14.52 | $14.31 | 5,590,780 |
| 2019-07-10 | $14.62 | $15.10 | $14.48 | $14.53 | $14.32 | 7,326,790 |
| 2019-07-09 | $14.66 | $14.66 | $14.17 | $14.36 | $14.15 | 5,571,930 |
| 2019-07-08 | $14.85 | $14.99 | $14.55 | $14.60 | $14.39 | 7,856,340 |
| 2019-07-05 | $15.29 | $15.38 | $14.80 | $14.92 | $14.70 | 11,830,340 |
| 2019-07-04 | $14.88 | $15.78 | $14.85 | $15.44 | $15.22 | 16,134,390 |
| 2019-07-03 | $15.19 | $15.27 | $14.62 | $14.77 | $14.56 | 9,507,030 |
| 2019-07-02 | $15.31 | $15.44 | $15.05 | $15.32 | $15.10 | 7,466,840 |
| 2019-07-01 | $15.10 | $15.51 | $14.86 | $15.28 | $15.06 | 8,984,800 |
| 2019-06-28 | $15.02 | $15.10 | $14.53 | $14.84 | $14.63 | 9,132,160 |
| 2019-06-27 | $14.99 | $15.18 | $14.84 | $15.00 | $14.78 | 6,791,760 |
| 2019-06-26 | $15.10 | $15.10 | $14.70 | $15.00 | $14.78 | 6,498,790 |
| 2019-06-25 | $15.20 | $15.36 | $14.88 | $15.12 | $14.90 | 9,160,700 |
| 2019-06-24 | $14.55 | $15.56 | $14.55 | $15.26 | $15.04 | 16,312,140 |
| 2019-06-21 | $14.50 | $14.88 | $14.47 | $14.66 | $14.45 | 9,885,590 |
| 2019-06-20 | $13.70 | $14.75 | $13.67 | $14.66 | $14.45 | 14,511,390 |
| 2019-06-19 | $13.90 | $14.20 | $13.81 | $13.84 | $13.64 | 6,758,610 |
| 2019-06-18 | $13.99 | $13.99 | $13.70 | $13.73 | $13.41 | 6,153,600 |
| 2019-06-17 | $14.11 | $14.36 | $13.62 | $13.73 | $13.41 | 8,145,180 |
| 2019-06-14 | $14.17 | $14.49 | $13.85 | $13.95 | $13.63 | 8,830,260 |
| 2019-06-13 | $13.51 | $14.51 | $13.48 | $14.26 | $13.93 | 13,417,770 |
| 2019-06-12 | $13.55 | $13.83 | $13.44 | $13.61 | $13.30 | 7,249,500 |
| 2019-06-11 | $12.94 | $13.39 | $12.70 | $13.33 | $13.02 | 4,979,810 |
| 2019-06-10 | $12.63 | $13.05 | $12.60 | $12.84 | $12.55 | 4,155,820 |
| 2019-06-07 | $12.53 | $12.53 | $12.53 | $12.53 | $12.24 | 0 |
| 2019-06-06 | $13.12 | $13.20 | $12.45 | $12.53 | $12.24 | 5,672,560 |
| 2019-06-05 | $13.49 | $13.60 | $13.03 | $13.07 | $12.77 | 4,288,220 |
| 2019-06-04 | $13.52 | $13.55 | $13.12 | $13.24 | $12.94 | 5,272,800 |
| 2019-06-03 | $13.54 | $13.93 | $13.53 | $13.55 | $13.24 | 5,765,880 |
| 2019-05-31 | $13.78 | $13.97 | $13.60 | $13.60 | $13.29 | 5,579,920 |
| 2019-05-30 | $13.67 | $14.00 | $13.56 | $13.87 | $13.55 | 7,714,920 |
| 2019-05-29 | $13.81 | $13.98 | $13.63 | $13.69 | $13.38 | 6,537,530 |
| 2019-05-28 | $13.61 | $14.06 | $13.50 | $13.84 | $13.52 | 9,288,550 |
| 2019-05-27 | $13.14 | $13.70 | $13.11 | $13.69 | $13.38 | 6,831,990 |
| 2019-05-24 | $13.40 | $13.53 | $12.92 | $13.05 | $12.75 | 7,949,590 |
| 2019-05-23 | $13.46 | $13.84 | $13.39 | $13.57 | $13.26 | 6,141,460 |
| 2019-05-22 | $13.52 | $13.73 | $13.40 | $13.60 | $13.29 | 6,982,380 |
| 2019-05-21 | $12.84 | $14.09 | $12.81 | $13.64 | $13.33 | 13,284,810 |
| 2019-05-20 | $12.60 | $12.92 | $12.43 | $12.88 | $12.58 | 4,890,830 |
| 2019-05-17 | $13.34 | $13.34 | $12.66 | $12.70 | $12.41 | 8,055,700 |
| 2019-05-16 | $12.60 | $13.35 | $12.53 | $13.35 | $13.04 | 10,536,670 |
| 2019-05-15 | $12.51 | $12.68 | $12.36 | $12.64 | $12.35 | 4,499,200 |
| 2019-05-14 | $12.25 | $12.70 | $12.20 | $12.41 | $12.13 | 6,044,890 |
| 2019-05-13 | $12.18 | $12.64 | $12.15 | $12.40 | $12.12 | 5,482,420 |
| 2019-05-10 | $12.06 | $12.55 | $11.99 | $12.55 | $12.26 | 8,462,290 |
| 2019-05-09 | $11.97 | $12.28 | $11.92 | $12.02 | $11.74 | 4,697,240 |
| 2019-05-08 | $11.50 | $12.34 | $11.45 | $12.11 | $11.83 | 7,804,140 |
| 2019-05-07 | $11.95 | $12.08 | $11.50 | $11.76 | $11.49 | 5,710,500 |
| 2019-05-06 | $12.18 | $12.47 | $11.66 | $11.85 | $11.58 | 8,980,240 |
| 2019-05-03 | $12.69 | $12.69 | $12.69 | $12.69 | $12.40 | 0 |
| 2019-05-02 | $12.69 | $12.69 | $12.69 | $12.69 | $12.40 | 0 |
| 2019-05-01 | $12.69 | $12.69 | $12.69 | $12.69 | $12.40 | 0 |
| 2019-04-30 | $12.65 | $12.84 | $12.57 | $12.69 | $12.40 | 4,281,170 |
| 2019-04-29 | $12.90 | $13.04 | $12.54 | $12.57 | $12.28 | 5,279,440 |
| 2019-04-26 | $12.89 | $13.20 | $12.66 | $12.95 | $12.65 | 5,585,480 |
| 2019-04-25 | $13.47 | $13.57 | $12.81 | $12.82 | $12.53 | 7,672,880 |
| 2019-04-24 | $13.49 | $13.63 | $13.23 | $13.40 | $13.09 | 7,634,750 |
| 2019-04-23 | $13.89 | $13.89 | $12.90 | $13.49 | $13.18 | 10,642,890 |
| 2019-04-22 | $14.08 | $14.29 | $13.73 | $13.80 | $13.48 | 6,342,170 |
| 2019-04-19 | $14.35 | $14.38 | $13.93 | $14.08 | $13.76 | 5,406,520 |
| 2019-04-18 | $14.43 | $14.62 | $14.21 | $14.26 | $13.93 | 4,291,730 |
| 2019-04-17 | $14.59 | $14.63 | $14.34 | $14.41 | $14.08 | 6,195,730 |
| 2019-04-16 | $14.05 | $14.57 | $13.90 | $14.52 | $14.19 | 6,745,350 |
| 2019-04-15 | $14.47 | $14.96 | $14.10 | $14.13 | $13.81 | 8,870,490 |
| 2019-04-12 | $14.00 | $14.40 | $13.90 | $14.32 | $13.99 | 4,670,120 |
| 2019-04-11 | $14.58 | $14.64 | $14.08 | $14.08 | $13.76 | 6,664,460 |
| 2019-04-10 | $14.70 | $14.94 | $14.22 | $14.67 | $14.33 | 6,812,000 |
| 2019-04-09 | $14.73 | $14.93 | $14.52 | $14.73 | $14.39 | 6,745,110 |
| 2019-04-08 | $14.49 | $14.95 | $14.30 | $14.90 | $14.56 | 13,855,600 |
| 2019-04-05 | $14.41 | $14.41 | $14.41 | $14.41 | $14.08 | 0 |
| 2019-04-04 | $14.63 | $14.75 | $14.34 | $14.41 | $14.08 | 9,702,280 |
| 2019-04-03 | $14.18 | $14.63 | $14.05 | $14.54 | $14.21 | 8,076,160 |
| 2019-04-02 | $14.48 | $14.79 | $14.15 | $14.23 | $13.90 | 12,859,380 |
| 2019-04-01 | $13.55 | $14.54 | $13.55 | $14.49 | $14.16 | 14,582,150 |
| 2019-03-29 | $13.10 | $13.60 | $13.00 | $13.50 | $13.19 | 9,056,560 |
| 2019-03-28 | $13.73 | $13.95 | $12.81 | $12.95 | $12.65 | 10,471,480 |
| 2019-03-27 | $13.49 | $13.86 | $12.61 | $13.76 | $13.44 | 10,849,930 |
| 2019-03-26 | $13.88 | $14.13 | $13.11 | $13.22 | $12.92 | 11,161,170 |
| 2019-03-25 | $13.60 | $14.35 | $13.31 | $13.87 | $13.55 | 16,507,310 |
| 2019-03-22 | $13.28 | $13.90 | $13.21 | $13.60 | $13.29 | 13,580,100 |
| 2019-03-21 | $12.99 | $13.97 | $12.99 | $13.40 | $13.09 | 17,586,120 |
| 2019-03-20 | $12.79 | $12.92 | $12.31 | $12.90 | $12.60 | 10,767,010 |
| 2019-03-19 | $12.73 | $12.93 | $12.52 | $12.81 | $12.52 | 8,825,930 |
| 2019-03-18 | $12.44 | $12.72 | $12.28 | $12.66 | $12.37 | 7,925,150 |
| 2019-03-15 | $12.40 | $12.60 | $12.25 | $12.47 | $12.18 | 7,530,500 |
| 2019-03-14 | $12.71 | $12.93 | $12.11 | $12.32 | $12.04 | 11,198,850 |
| 2019-03-13 | $13.20 | $13.61 | $12.48 | $12.65 | $12.36 | 15,519,180 |
| 2019-03-12 | $12.92 | $13.56 | $12.71 | $13.07 | $12.77 | 19,062,940 |
| 2019-03-11 | $12.25 | $12.82 | $12.15 | $12.73 | $12.44 | 15,607,630 |
| 2019-03-08 | $12.48 | $12.73 | $11.90 | $11.98 | $11.70 | 13,943,360 |
| 2019-03-07 | $13.00 | $13.00 | $12.61 | $12.82 | $12.53 | 17,596,390 |
| 2019-03-06 | $12.03 | $13.04 | $12.03 | $13.04 | $12.74 | 23,306,830 |
| 2019-03-05 | $11.64 | $11.88 | $11.60 | $11.85 | $11.58 | 9,878,040 |
| 2019-03-04 | $11.47 | $11.94 | $11.46 | $11.68 | $11.41 | 13,062,810 |
| 2019-03-01 | $11.52 | $11.59 | $11.18 | $11.41 | $11.15 | 7,674,130 |
| 2019-02-28 | $11.55 | $11.61 | $11.33 | $11.49 | $11.23 | 7,065,150 |
| 2019-02-27 | $11.52 | $11.85 | $11.30 | $11.48 | $11.22 | 12,011,040 |
| 2019-02-26 | $11.48 | $11.69 | $11.26 | $11.36 | $11.10 | 10,555,670 |
| 2019-02-25 | $11.08 | $11.76 | $11.05 | $11.55 | $11.28 | 13,704,240 |
| 2019-02-22 | $10.80 | $11.08 | $10.70 | $11.02 | $10.77 | 7,772,860 |
| 2019-02-21 | $10.78 | $11.07 | $10.70 | $10.79 | $10.54 | 8,087,990 |
| 2019-02-20 | $10.75 | $10.93 | $10.58 | $10.75 | $10.50 | 5,690,030 |
| 2019-02-19 | $10.72 | $10.86 | $10.56 | $10.81 | $10.56 | 6,099,010 |
| 2019-02-18 | $10.30 | $10.92 | $10.30 | $10.80 | $10.55 | 10,399,600 |
| 2019-02-15 | $10.21 | $10.47 | $10.16 | $10.28 | $10.04 | 5,565,040 |
| 2019-02-14 | $10.33 | $10.33 | $10.18 | $10.27 | $10.03 | 5,457,480 |
| 2019-02-13 | $10.06 | $10.35 | $10.01 | $10.34 | $10.10 | 7,202,650 |
| 2019-02-12 | $9.95 | $10.14 | $9.85 | $10.02 | $9.79 | 6,267,000 |
| 2019-02-11 | $9.68 | $9.94 | $9.65 | $9.93 | $9.70 | 4,578,020 |
| 2019-02-08 | $9.68 | $9.68 | $9.68 | $9.68 | $9.46 | 0 |
| 2019-02-07 | $9.68 | $9.68 | $9.68 | $9.68 | $9.46 | 0 |
| 2019-02-06 | $9.68 | $9.68 | $9.68 | $9.68 | $9.46 | 0 |
| 2019-02-05 | $9.68 | $9.68 | $9.68 | $9.68 | $9.46 | 0 |
| 2019-02-04 | $9.68 | $9.68 | $9.68 | $9.68 | $9.46 | 0 |
| 2019-02-01 | $9.56 | $9.70 | $9.31 | $9.68 | $9.46 | 4,327,930 |
| 2019-01-31 | $9.49 | $9.66 | $9.41 | $9.51 | $9.29 | 4,399,700 |
| 2019-01-30 | $9.66 | $9.75 | $9.43 | $9.45 | $9.23 | 3,054,380 |
| 2019-01-29 | $9.75 | $9.77 | $9.40 | $9.66 | $9.44 | 2,904,510 |
| 2019-01-28 | $9.84 | $9.94 | $9.60 | $9.76 | $9.54 | 3,173,710 |
| 2019-01-25 | $9.78 | $9.98 | $9.76 | $9.80 | $9.58 | 3,826,830 |
| 2019-01-24 | $9.70 | $9.85 | $9.66 | $9.77 | $9.55 | 2,713,910 |
| 2019-01-23 | $9.57 | $9.73 | $9.54 | $9.71 | $9.49 | 2,683,370 |
| 2019-01-22 | $9.71 | $9.83 | $9.51 | $9.57 | $9.35 | 2,838,930 |
| 2019-01-21 | $9.75 | $9.78 | $9.62 | $9.71 | $9.49 | 2,780,970 |
| 2019-01-18 | $9.59 | $9.72 | $9.54 | $9.66 | $9.44 | 2,862,860 |
| 2019-01-17 | $9.62 | $9.79 | $9.56 | $9.58 | $9.36 | 2,985,270 |
| 2019-01-16 | $9.82 | $9.97 | $9.60 | $9.62 | $9.40 | 5,546,300 |
| 2019-01-15 | $9.52 | $9.70 | $9.38 | $9.60 | $9.38 | 3,955,200 |
| 2019-01-14 | $9.40 | $9.63 | $9.40 | $9.55 | $9.33 | 3,737,180 |
| 2019-01-11 | $9.42 | $9.55 | $9.35 | $9.50 | $9.28 | 3,629,070 |
| 2019-01-10 | $9.41 | $9.53 | $9.38 | $9.45 | $9.23 | 3,308,790 |
| 2019-01-09 | $9.49 | $9.59 | $9.42 | $9.43 | $9.21 | 3,787,630 |
| 2019-01-08 | $9.59 | $9.65 | $9.39 | $9.46 | $9.24 | 5,142,210 |
| 2019-01-07 | $9.30 | $9.75 | $9.22 | $9.58 | $9.36 | 6,622,180 |
| 2019-01-04 | $8.90 | $9.28 | $8.90 | $9.21 | $9.00 | 5,125,480 |
| 2019-01-03 | $8.72 | $9.18 | $8.72 | $8.95 | $8.74 | 5,182,890 |
| 2019-01-02 | $8.62 | $8.88 | $8.62 | $8.77 | $8.57 | 3,305,990 |
| 2019-01-01 | $8.60 | $8.60 | $8.60 | $8.60 | $8.40 | 0 |
| 2018-12-31 | $8.60 | $8.60 | $8.60 | $8.60 | $8.40 | 0 |
| 2018-12-28 | $8.83 | $8.95 | $8.56 | $8.60 | $8.40 | 3,975,470 |
| 2018-12-27 | $8.95 | $9.01 | $8.80 | $8.83 | $8.63 | 3,264,680 |
| 2018-12-26 | $9.09 | $9.09 | $9.09 | $9.09 | $8.88 | 0 |
| 2018-12-25 | $9.09 | $9.09 | $9.09 | $9.09 | $8.88 | 0 |
| 2018-12-24 | $9.06 | $9.17 | $8.98 | $9.09 | $8.88 | 3,471,590 |
| 2018-12-21 | $9.08 | $9.11 | $8.95 | $9.04 | $8.83 | 3,373,900 |
| 2018-12-20 | $9.02 | $9.15 | $8.98 | $9.10 | $8.89 | 3,979,140 |
| 2018-12-19 | $9.15 | $9.20 | $8.98 | $9.04 | $8.83 | 4,039,400 |
| 2018-12-18 | $9.15 | $9.34 | $9.03 | $9.26 | $9.05 | 6,172,690 |
| 2018-12-17 | $9.70 | $9.82 | $9.06 | $9.09 | $8.88 | 10,348,870 |
| 2018-12-14 | $10.29 | $10.36 | $9.68 | $9.78 | $9.56 | 5,378,770 |
| 2018-12-13 | $10.20 | $10.39 | $10.05 | $10.28 | $10.04 | 3,517,080 |
| 2018-12-12 | $10.20 | $10.35 | $10.12 | $10.14 | $9.91 | 2,819,340 |
| 2018-12-11 | $10.21 | $10.38 | $10.15 | $10.24 | $10.00 | 2,131,170 |
| 2018-12-10 | $10.39 | $10.40 | $10.18 | $10.24 | $10.00 | 3,067,430 |
| 2018-12-07 | $10.22 | $10.48 | $10.17 | $10.42 | $10.18 | 5,190,030 |
| 2018-12-06 | $10.25 | $10.44 | $10.19 | $10.27 | $10.03 | 4,310,910 |
| 2018-12-05 | $10.21 | $10.41 | $10.12 | $10.29 | $10.05 | 3,943,020 |
| 2018-12-04 | $10.25 | $10.35 | $10.19 | $10.32 | $10.08 | 3,766,730 |
| 2018-12-03 | $10.00 | $10.31 | $9.96 | $10.23 | $10.00 | 5,291,280 |
| 2018-11-30 | $9.95 | $9.98 | $9.41 | $9.78 | $9.56 | 4,220,240 |
| 2018-11-29 | $10.20 | $10.27 | $9.95 | $9.95 | $9.72 | 2,710,500 |
| 2018-11-28 | $9.99 | $10.14 | $9.89 | $10.12 | $9.89 | 3,881,310 |
| 2018-11-27 | $9.82 | $10.05 | $9.82 | $9.99 | $9.76 | 2,823,150 |
| 2018-11-26 | $9.94 | $10.05 | $9.68 | $9.82 | $9.59 | 4,116,440 |
| 2018-11-23 | $10.23 | $10.36 | $9.92 | $9.99 | $9.76 | 4,796,560 |
| 2018-11-22 | $10.44 | $10.56 | $10.22 | $10.23 | $10.00 | 5,155,660 |
| 2018-11-21 | $9.97 | $10.52 | $9.88 | $10.42 | $10.18 | 6,931,000 |
| 2018-11-20 | $10.37 | $10.66 | $10.00 | $10.03 | $9.80 | 7,216,160 |
| 2018-11-19 | $10.25 | $10.46 | $10.25 | $10.43 | $10.19 | 4,168,370 |
| 2018-11-16 | $10.38 | $10.46 | $10.21 | $10.26 | $10.02 | 4,549,310 |
| 2018-11-15 | $10.12 | $10.32 | $10.07 | $10.28 | $10.04 | 3,949,370 |
| 2018-11-14 | $10.14 | $10.23 | $10.01 | $10.11 | $9.88 | 4,720,580 |
| 2018-11-13 | $9.90 | $10.18 | $9.86 | $10.15 | $9.92 | 5,117,350 |
| 2018-11-12 | $9.79 | $10.05 | $9.72 | $10.01 | $9.78 | 4,912,380 |
| 2018-11-09 | $9.63 | $9.95 | $9.58 | $9.84 | $9.61 | 4,776,980 |
| 2018-11-08 | $9.77 | $9.87 | $9.59 | $9.63 | $9.41 | 3,274,990 |
| 2018-11-07 | $9.85 | $9.93 | $9.73 | $9.73 | $9.51 | 3,189,130 |
| 2018-11-06 | $9.93 | $9.93 | $9.68 | $9.81 | $9.58 | 3,436,710 |
| 2018-11-05 | $9.74 | $9.97 | $9.71 | $9.94 | $9.71 | 6,320,160 |
| 2018-11-02 | $9.63 | $9.77 | $9.63 | $9.73 | $9.51 | 4,756,030 |
| 2018-11-01 | $9.43 | $9.75 | $9.43 | $9.55 | $9.33 | 4,670,420 |
| 2018-10-31 | $9.43 | $9.62 | $9.31 | $9.46 | $9.24 | 3,081,810 |
| 2018-10-30 | $9.42 | $9.48 | $9.10 | $9.41 | $9.19 | 3,109,000 |
| 2018-10-29 | $9.43 | $9.54 | $9.32 | $9.35 | $9.14 | 2,177,890 |
| 2018-10-26 | $9.41 | $9.57 | $9.34 | $9.44 | $9.22 | 2,570,410 |
| 2018-10-25 | $9.15 | $9.42 | $9.05 | $9.37 | $9.15 | 3,091,790 |
| 2018-10-24 | $9.38 | $9.61 | $9.38 | $9.49 | $9.27 | 3,109,520 |
| 2018-10-23 | $9.61 | $9.71 | $9.39 | $9.48 | $9.26 | 3,968,130 |
| 2018-10-22 | $9.29 | $9.85 | $9.23 | $9.67 | $9.45 | 7,793,810 |
| 2018-10-19 | $8.92 | $9.27 | $8.80 | $9.26 | $9.05 | 4,235,160 |
| 2018-10-18 | $9.27 | $9.37 | $9.02 | $9.03 | $8.82 | 3,370,670 |
| 2018-10-17 | $9.40 | $9.46 | $9.05 | $9.34 | $9.13 | 3,404,130 |
| 2018-10-16 | $9.11 | $9.69 | $9.11 | $9.30 | $9.09 | 4,790,020 |
| 2018-10-15 | $9.18 | $9.35 | $9.07 | $9.08 | $8.87 | 2,435,170 |
| 2018-10-12 | $9.02 | $9.32 | $8.89 | $9.18 | $8.97 | 4,528,900 |
| 2018-10-11 | $9.66 | $9.77 | $9.14 | $9.14 | $8.93 | 6,928,730 |
| 2018-10-10 | $10.07 | $10.25 | $9.99 | $10.15 | $9.92 | 3,551,130 |
| 2018-10-09 | $10.50 | $10.68 | $9.82 | $10.13 | $9.90 | 8,261,290 |
| 2018-10-08 | $10.90 | $10.90 | $10.90 | $10.90 | $10.65 | 0 |
| 2018-10-05 | $10.90 | $10.90 | $10.90 | $10.90 | $10.65 | 0 |
| 2018-10-04 | $10.90 | $10.90 | $10.90 | $10.90 | $10.65 | 0 |
| 2018-10-03 | $10.90 | $10.90 | $10.90 | $10.90 | $10.65 | 0 |
| 2018-10-02 | $10.90 | $10.90 | $10.90 | $10.90 | $10.65 | 0 |
| 2018-10-01 | $10.90 | $10.90 | $10.90 | $10.90 | $10.65 | 0 |
| 2018-09-28 | $10.90 | $10.90 | $10.90 | $10.90 | $10.65 | 0 |
| 2018-09-27 | $10.90 | $10.90 | $10.90 | $10.90 | $10.65 | 0 |
| 2018-09-26 | $11.05 | $11.05 | $10.85 | $10.90 | $10.65 | 5,557,920 |
| 2018-09-25 | $10.81 | $11.04 | $10.76 | $10.99 | $10.74 | 6,309,780 |
| 2018-09-24 | $10.89 | $10.89 | $10.89 | $10.89 | $10.64 | 0 |
| 2018-09-21 | $10.80 | $10.93 | $10.73 | $10.89 | $10.64 | 6,058,830 |
| 2018-09-20 | $11.01 | $11.04 | $10.67 | $10.77 | $10.52 | 8,603,500 |
| 2018-09-19 | $10.86 | $11.09 | $10.77 | $11.09 | $10.84 | 10,813,540 |
| 2018-09-18 | $10.35 | $10.97 | $10.35 | $10.92 | $10.67 | 8,674,360 |
| 2018-09-17 | $10.67 | $10.84 | $10.30 | $10.44 | $10.20 | 6,113,150 |
| 2018-09-14 | $10.76 | $10.95 | $10.52 | $10.65 | $10.41 | 6,839,690 |
| 2018-09-13 | $10.33 | $10.84 | $10.33 | $10.72 | $10.47 | 6,338,840 |
| 2018-09-12 | $10.25 | $10.51 | $10.21 | $10.32 | $10.08 | 4,471,610 |
| 2018-09-11 | $9.91 | $10.35 | $9.90 | $10.28 | $10.04 | 5,730,020 |
| 2018-09-10 | $10.53 | $10.55 | $9.94 | $10.00 | $9.77 | 6,944,900 |
| 2018-09-07 | $10.66 | $10.78 | $10.37 | $10.55 | $10.31 | 6,300,290 |
| 2018-09-06 | $10.28 | $10.70 | $10.28 | $10.69 | $10.44 | 7,513,080 |
| 2018-09-05 | $10.46 | $10.75 | $10.36 | $10.36 | $10.12 | 6,140,900 |
| 2018-09-04 | $10.27 | $10.58 | $10.20 | $10.54 | $10.30 | 6,677,290 |
| 2018-09-03 | $10.07 | $10.32 | $9.90 | $10.31 | $10.07 | 5,011,920 |
| 2018-08-31 | $10.38 | $10.47 | $9.99 | $10.00 | $9.77 | 6,095,900 |
| 2018-08-30 | $10.61 | $10.73 | $10.36 | $10.38 | $10.14 | 5,503,240 |
| 2018-08-29 | $10.77 | $10.86 | $10.56 | $10.65 | $10.41 | 6,549,550 |
| 2018-08-28 | $10.59 | $11.25 | $10.53 | $10.88 | $10.63 | 11,217,210 |
| 2018-08-27 | $10.30 | $10.62 | $10.30 | $10.51 | $10.27 | 6,456,480 |
| 2018-08-24 | $10.74 | $10.75 | $10.30 | $10.37 | $10.13 | 6,325,350 |
| 2018-08-23 | $10.66 | $10.87 | $10.59 | $10.74 | $10.49 | 6,345,050 |
| 2018-08-22 | $10.68 | $10.70 | $10.51 | $10.58 | $10.34 | 4,846,300 |
| 2018-08-21 | $10.52 | $10.88 | $10.43 | $10.77 | $10.52 | 8,600,680 |
| 2018-08-20 | $10.74 | $10.87 | $10.32 | $10.70 | $10.45 | 10,149,570 |
| 2018-08-17 | $11.09 | $11.20 | $10.66 | $10.75 | $10.50 | 13,021,560 |
| 2018-08-16 | $10.16 | $11.10 | $10.01 | $11.10 | $10.85 | 18,168,910 |
| 2018-08-15 | $10.11 | $10.18 | $9.92 | $10.09 | $9.86 | 2,980,010 |
| 2018-08-14 | $10.21 | $10.21 | $10.07 | $10.12 | $9.89 | 2,985,810 |
| 2018-08-13 | $10.01 | $10.27 | $9.88 | $10.21 | $9.98 | 4,325,490 |
| 2018-08-10 | $10.14 | $10.21 | $9.95 | $10.10 | $9.87 | 4,430,410 |
| 2018-08-09 | $9.85 | $10.29 | $9.80 | $10.13 | $9.90 | 4,815,830 |
| 2018-08-08 | $9.89 | $10.13 | $9.82 | $9.87 | $9.64 | 3,712,420 |
| 2018-08-07 | $9.65 | $9.96 | $9.52 | $9.92 | $9.69 | 3,913,450 |
| 2018-08-06 | $9.41 | $9.78 | $9.41 | $9.62 | $9.40 | 4,122,780 |
| 2018-08-03 | $9.70 | $9.79 | $9.46 | $9.48 | $9.26 | 2,308,640 |
| 2018-08-02 | $9.93 | $9.94 | $9.49 | $9.73 | $9.51 | 4,373,230 |
| 2018-08-01 | $10.27 | $10.38 | $9.91 | $10.00 | $9.77 | 4,690,170 |
| 2018-07-31 | $10.45 | $10.45 | $10.21 | $10.27 | $10.03 | 4,494,830 |
| 2018-07-30 | $10.19 | $10.47 | $10.10 | $10.38 | $10.14 | 6,905,040 |
| 2018-07-27 | $10.19 | $10.22 | $10.07 | $10.11 | $9.88 | 3,695,880 |
| 2018-07-26 | $10.30 | $10.32 | $10.05 | $10.17 | $9.94 | 3,764,210 |
| 2018-07-25 | $10.12 | $10.36 | $10.05 | $10.15 | $9.92 | 4,588,000 |
| 2018-07-24 | $9.98 | $10.19 | $9.98 | $10.08 | $9.85 | 4,544,310 |
| 2018-07-23 | $9.75 | $10.12 | $9.71 | $9.99 | $9.76 | 5,666,630 |
| 2018-07-20 | $9.60 | $9.76 | $9.53 | $9.74 | $9.52 | 3,011,980 |
| 2018-07-19 | $9.75 | $9.75 | $9.51 | $9.59 | $9.37 | 2,841,760 |
| 2018-07-18 | $9.87 | $9.99 | $9.68 | $9.70 | $9.48 | 4,241,820 |
| 2018-07-17 | $9.65 | $9.87 | $9.61 | $9.87 | $9.64 | 3,679,370 |
| 2018-07-16 | $9.58 | $9.97 | $9.49 | $9.72 | $9.50 | 4,799,360 |
| 2018-07-13 | $9.60 | $9.64 | $9.49 | $9.51 | $9.29 | 3,071,080 |
| 2018-07-12 | $9.28 | $9.59 | $9.21 | $9.53 | $9.31 | 3,433,100 |
| 2018-07-11 | $9.46 | $9.46 | $8.99 | $9.22 | $9.01 | 4,029,670 |
| 2018-07-10 | $9.56 | $9.60 | $9.48 | $9.59 | $9.37 | 3,471,980 |
| 2018-07-09 | $9.37 | $9.60 | $9.37 | $9.51 | $9.29 | 3,986,000 |
| 2018-07-06 | $9.19 | $9.56 | $9.11 | $9.35 | $9.14 | 4,462,170 |
| 2018-07-05 | $9.40 | $9.57 | $9.15 | $9.15 | $8.94 | 3,138,240 |
| 2018-07-04 | $9.63 | $9.76 | $9.36 | $9.43 | $9.21 | 4,679,330 |
| 2018-07-03 | $9.26 | $9.64 | $9.20 | $9.61 | $9.39 | 5,051,150 |
| 2018-07-02 | $9.39 | $9.60 | $9.13 | $9.26 | $9.05 | 3,365,350 |
| 2018-06-29 | $9.08 | $9.41 | $9.06 | $9.36 | $9.15 | 3,658,750 |
| 2018-06-28 | $9.16 | $9.28 | $9.06 | $9.06 | $8.85 | 2,913,750 |
| 2018-06-27 | $9.03 | $9.23 | $9.03 | $9.12 | $8.91 | 2,657,700 |
| 2018-06-26 | $8.65 | $9.12 | $8.61 | $9.09 | $8.88 | 3,005,670 |
| 2018-06-25 | $9.01 | $9.09 | $8.84 | $8.87 | $8.67 | 3,243,330 |
| 2018-06-22 | $8.65 | $8.99 | $8.53 | $8.99 | $8.78 | 3,827,330 |
| 2018-06-21 | $9.00 | $9.04 | $8.61 | $8.75 | $8.55 | 4,511,380 |
| 2018-06-20 | $8.71 | $9.14 | $8.60 | $8.96 | $8.75 | 4,623,070 |
| 2018-06-19 | $9.70 | $9.71 | $8.76 | $8.76 | $8.56 | 5,755,280 |
| 2018-06-18 | $9.73 | $9.73 | $9.73 | $9.73 | $9.51 | 0 |
| 2018-06-15 | $10.07 | $10.10 | $9.67 | $9.73 | $9.51 | 4,101,180 |
| 2018-06-14 | $10.15 | $10.29 | $9.90 | $10.04 | $9.81 | 2,955,260 |
| 2018-06-13 | $10.33 | $10.45 | $10.18 | $10.20 | $9.97 | 2,156,020 |
| 2018-06-12 | $10.10 | $10.37 | $10.10 | $10.35 | $10.04 | 2,160,650 |
| 2018-06-11 | $10.26 | $10.53 | $10.06 | $10.10 | $9.80 | 3,321,250 |
| 2018-06-08 | $10.42 | $10.56 | $10.32 | $10.45 | $10.14 | 2,655,540 |
| 2018-06-07 | $10.86 | $10.86 | $10.46 | $10.46 | $10.15 | 2,402,190 |
| 2018-06-06 | $10.80 | $10.95 | $10.70 | $10.73 | $10.41 | 2,647,720 |
| 2018-06-05 | $10.66 | $10.86 | $10.57 | $10.79 | $10.47 | 2,765,710 |
| 2018-06-04 | $10.59 | $10.79 | $10.40 | $10.59 | $10.28 | 2,031,350 |
| 2018-06-01 | $10.60 | $10.93 | $10.48 | $10.58 | $10.27 | 4,064,730 |
| 2018-05-31 | $10.45 | $10.78 | $10.31 | $10.68 | $10.36 | 5,463,070 |
| 2018-05-30 | $11.15 | $11.15 | $10.18 | $10.21 | $9.91 | 6,342,550 |
| 2018-05-29 | $11.41 | $11.55 | $11.09 | $11.20 | $10.87 | 3,955,190 |
| 2018-05-28 | $11.39 | $11.63 | $11.15 | $11.41 | $11.07 | 4,493,040 |
| 2018-05-25 | $11.66 | $11.73 | $11.32 | $11.42 | $11.08 | 5,247,180 |
| 2018-05-24 | $11.71 | $11.83 | $11.63 | $11.65 | $11.30 | 3,309,900 |
| 2018-05-23 | $11.79 | $12.08 | $11.68 | $11.79 | $11.44 | 7,666,560 |
| 2018-05-22 | $11.67 | $11.88 | $11.58 | $11.81 | $11.46 | 5,435,800 |
| 2018-05-21 | $11.37 | $11.71 | $11.37 | $11.66 | $11.31 | 6,187,510 |
| 2018-05-18 | $11.19 | $11.36 | $11.09 | $11.33 | $10.99 | 3,242,650 |
| 2018-05-17 | $11.30 | $11.42 | $11.02 | $11.17 | $10.84 | 4,303,390 |
| 2018-05-16 | $11.48 | $11.50 | $11.20 | $11.20 | $10.87 | 4,091,450 |
| 2018-05-15 | $11.31 | $11.56 | $11.26 | $11.53 | $11.19 | 3,652,610 |
| 2018-05-14 | $11.71 | $11.84 | $11.30 | $11.43 | $11.09 | 6,555,630 |
| 2018-05-11 | $12.12 | $12.12 | $11.68 | $11.68 | $11.33 | 7,007,850 |
| 2018-05-10 | $12.18 | $12.20 | $11.94 | $12.10 | $11.74 | 7,132,980 |
| 2018-05-09 | $11.90 | $12.28 | $11.80 | $12.17 | $11.81 | 11,859,180 |
| 2018-05-08 | $12.00 | $12.30 | $11.82 | $11.87 | $11.52 | 11,002,950 |
| 2018-05-07 | $11.63 | $11.96 | $11.57 | $11.94 | $11.59 | 11,138,880 |
| 2018-05-04 | $11.38 | $11.86 | $11.30 | $11.67 | $11.32 | 9,287,760 |
| 2018-05-03 | $11.30 | $11.47 | $11.00 | $11.47 | $11.13 | 5,187,450 |
| 2018-05-02 | $11.50 | $11.60 | $11.26 | $11.38 | $11.04 | 4,683,450 |
| 2018-05-01 | $11.44 | $11.44 | $11.44 | $11.44 | $11.10 | 0 |
| 2018-04-30 | $11.44 | $11.44 | $11.44 | $11.44 | $11.10 | 0 |
| 2018-04-27 | $11.69 | $11.79 | $11.16 | $11.44 | $11.10 | 6,817,840 |
| 2018-04-26 | $11.73 | $12.09 | $11.59 | $11.63 | $11.29 | 12,186,560 |
| 2018-04-25 | $11.50 | $11.96 | $11.00 | $11.71 | $11.36 | 9,528,300 |
| 2018-04-24 | $11.19 | $11.50 | $11.15 | $11.50 | $11.16 | 5,890,490 |
| 2018-04-23 | $11.48 | $11.55 | $10.86 | $11.15 | $10.82 | 7,552,500 |
| 2018-04-20 | $11.80 | $12.05 | $11.41 | $11.49 | $11.15 | 11,303,130 |
| 2018-04-19 | $11.52 | $12.13 | $11.38 | $11.98 | $11.63 | 17,649,060 |
| 2018-04-18 | $11.29 | $11.51 | $10.86 | $11.49 | $11.15 | 10,056,310 |
| 2018-04-17 | $11.35 | $11.72 | $11.01 | $11.15 | $10.82 | 9,471,630 |
| 2018-04-16 | $11.27 | $11.50 | $11.22 | $11.33 | $10.99 | 5,737,220 |
| 2018-04-13 | $11.45 | $11.69 | $11.28 | $11.30 | $10.97 | 9,316,800 |
| 2018-04-12 | $11.59 | $11.69 | $11.22 | $11.30 | $10.97 | 10,114,240 |
| 2018-04-11 | $11.56 | $11.70 | $11.36 | $11.66 | $11.31 | 10,431,290 |
| 2018-04-10 | $12.28 | $12.28 | $11.27 | $11.55 | $11.21 | 20,120,950 |
| 2018-04-09 | $12.06 | $12.58 | $12.05 | $12.32 | $11.96 | 16,474,990 |
| 2018-04-06 | $12.26 | $12.26 | $12.26 | $12.26 | $11.90 | 0 |
| 2018-04-05 | $12.26 | $12.26 | $12.26 | $12.26 | $11.90 | 0 |
| 2018-04-04 | $12.30 | $12.77 | $12.18 | $12.26 | $11.90 | 22,101,780 |
| 2018-04-03 | $12.26 | $12.50 | $12.00 | $12.11 | $11.75 | 16,840,010 |
| 2018-04-02 | $12.35 | $12.72 | $11.94 | $12.69 | $12.31 | 26,417,890 |
| 2018-03-30 | $12.23 | $12.54 | $12.04 | $12.30 | $11.94 | 25,975,360 |
| 2018-03-29 | $12.70 | $12.85 | $12.03 | $12.19 | $11.83 | 31,529,560 |
| 2018-03-28 | $13.38 | $13.55 | $12.51 | $12.57 | $12.20 | 53,659,610 |
| 2018-03-27 | $12.20 | $12.32 | $12.02 | $12.32 | $11.96 | 10,933,670 |
| 2018-03-26 | $10.25 | $11.20 | $10.25 | $11.20 | $10.87 | 11,849,750 |
| 2018-03-23 | $10.85 | $10.85 | $10.07 | $10.18 | $9.88 | 11,055,240 |
| 2018-03-22 | $11.10 | $11.31 | $11.00 | $11.12 | $10.79 | 8,627,350 |
| 2018-03-21 | $10.85 | $11.49 | $10.85 | $11.19 | $10.86 | 17,806,170 |
| 2018-03-20 | $10.11 | $10.90 | $10.10 | $10.90 | $10.58 | 11,306,480 |
| 2018-03-19 | $10.22 | $10.43 | $10.22 | $10.26 | $9.96 | 3,958,710 |
| 2018-03-16 | $10.47 | $10.53 | $10.24 | $10.27 | $9.97 | 5,171,760 |
| 2018-03-15 | $10.47 | $10.57 | $10.14 | $10.54 | $10.23 | 7,567,410 |
| 2018-03-14 | $10.94 | $10.95 | $10.50 | $10.57 | $10.26 | 6,364,780 |
| 2018-03-13 | $10.67 | $11.06 | $10.60 | $10.92 | $10.60 | 9,888,070 |
| 2018-03-12 | $10.53 | $10.84 | $10.44 | $10.75 | $10.43 | 7,971,860 |
| 2018-03-09 | $10.15 | $10.57 | $10.07 | $10.51 | $10.20 | 10,890,610 |
| 2018-03-08 | $10.15 | $10.20 | $10.02 | $10.15 | $9.85 | 3,619,040 |
| 2018-03-07 | $10.38 | $10.46 | $10.15 | $10.16 | $9.86 | 6,346,730 |
| 2018-03-06 | $10.15 | $10.74 | $10.12 | $10.46 | $10.15 | 10,264,330 |
| 2018-03-05 | $10.18 | $10.18 | $9.97 | $10.18 | $9.88 | 4,300,580 |
| 2018-03-02 | $10.20 | $10.44 | $10.01 | $10.11 | $9.81 | 8,206,270 |
| 2018-03-01 | $9.60 | $10.32 | $9.53 | $10.28 | $9.98 | 9,982,900 |
| 2018-02-28 | $9.34 | $9.94 | $9.27 | $9.69 | $9.40 | 8,102,710 |
| 2018-02-27 | $9.23 | $9.67 | $9.13 | $9.49 | $9.21 | 7,822,690 |
| 2018-02-26 | $9.00 | $9.25 | $8.91 | $9.22 | $8.95 | 4,201,240 |
| 2018-02-23 | $8.92 | $9.12 | $8.83 | $8.92 | $8.66 | 3,711,980 |
| 2018-02-22 | $8.77 | $8.95 | $8.66 | $8.89 | $8.63 | 4,196,840 |
| 2018-02-21 | $8.68 | $8.68 | $8.68 | $8.68 | $8.42 | 0 |
| 2018-02-20 | $8.68 | $8.68 | $8.68 | $8.68 | $8.42 | 0 |
| 2018-02-19 | $8.68 | $8.68 | $8.68 | $8.68 | $8.42 | 0 |
| 2018-02-16 | $8.68 | $8.68 | $8.68 | $8.68 | $8.42 | 0 |
| 2018-02-15 | $8.68 | $8.68 | $8.68 | $8.68 | $8.42 | 0 |
| 2018-02-14 | $8.57 | $8.72 | $8.45 | $8.68 | $8.42 | 3,515,750 |
| 2018-02-13 | $8.76 | $8.84 | $8.50 | $8.59 | $8.34 | 4,044,170 |
| 2018-02-12 | $8.49 | $8.75 | $8.30 | $8.67 | $8.41 | 4,370,650 |
| 2018-02-09 | $8.35 | $8.65 | $8.09 | $8.26 | $8.02 | 5,938,740 |
| 2018-02-08 | $8.57 | $8.82 | $8.20 | $8.70 | $8.44 | 5,088,610 |
| 2018-02-07 | $8.87 | $8.99 | $8.13 | $8.62 | $8.36 | 7,408,870 |
| 2018-02-06 | $9.42 | $9.60 | $8.75 | $8.75 | $8.49 | 8,020,720 |
| 2018-02-05 | $9.70 | $9.80 | $9.42 | $9.72 | $9.43 | 2,337,770 |
| 2018-02-02 | $9.77 | $9.98 | $9.45 | $9.92 | $9.63 | 2,923,750 |
| 2018-02-01 | $10.31 | $10.51 | $9.72 | $9.77 | $9.48 | 4,772,020 |
| 2018-01-31 | $11.05 | $11.10 | $10.30 | $10.30 | $9.99 | 6,102,290 |
| 2018-01-30 | $11.01 | $11.28 | $11.01 | $11.13 | $10.80 | 2,381,770 |
| 2018-01-29 | $11.12 | $11.39 | $11.02 | $11.06 | $10.73 | 3,421,530 |
| 2018-01-26 | $11.27 | $11.36 | $11.10 | $11.18 | $10.85 | 3,010,190 |
| 2018-01-25 | $11.23 | $11.58 | $11.21 | $11.28 | $10.95 | 6,518,890 |
| 2018-01-24 | $11.14 | $11.28 | $10.92 | $11.27 | $10.94 | 5,779,640 |
| 2018-01-23 | $11.07 | $11.14 | $11.00 | $11.10 | $10.77 | 3,263,050 |
| 2018-01-22 | $10.90 | $11.14 | $10.67 | $11.07 | $10.74 | 4,366,770 |
| 2018-01-19 | $10.94 | $11.12 | $10.85 | $10.90 | $10.58 | 3,253,240 |
| 2018-01-18 | $11.16 | $11.16 | $10.85 | $10.90 | $10.58 | 3,321,410 |
| 2018-01-17 | $10.86 | $11.16 | $10.73 | $11.10 | $10.77 | 4,607,280 |
| 2018-01-16 | $11.16 | $11.21 | $10.75 | $10.84 | $10.52 | 5,331,590 |
| 2018-01-15 | $11.80 | $11.95 | $10.99 | $11.11 | $10.78 | 8,519,670 |
| 2018-01-12 | $12.12 | $12.20 | $11.93 | $11.96 | $11.61 | 2,337,240 |
| 2018-01-11 | $11.95 | $12.25 | $11.84 | $12.18 | $11.82 | 3,376,970 |
| 2018-01-10 | $12.26 | $12.26 | $11.77 | $11.91 | $11.56 | 3,945,260 |
| 2018-01-09 | $12.18 | $12.47 | $12.18 | $12.20 | $11.84 | 2,982,570 |
| 2018-01-08 | $12.38 | $12.38 | $12.19 | $12.24 | $11.88 | 2,383,720 |
| 2018-01-05 | $12.49 | $12.49 | $12.31 | $12.35 | $11.98 | 2,346,400 |
| 2018-01-04 | $12.62 | $12.62 | $12.36 | $12.41 | $12.04 | 2,948,770 |
| 2018-01-03 | $12.32 | $12.59 | $12.32 | $12.55 | $12.18 | 3,591,230 |
| 2018-01-02 | $12.25 | $12.43 | $12.25 | $12.38 | $12.01 | 2,461,660 |
| 2018-01-01 | $12.33 | $12.33 | $12.33 | $12.33 | $11.96 | 0 |
| 2017-12-29 | $12.26 | $12.40 | $12.17 | $12.33 | $11.96 | 3,666,830 |
| 2017-12-28 | $11.97 | $13.10 | $11.90 | $12.38 | $12.01 | 7,300,750 |
| 2017-12-27 | $11.94 | $12.07 | $11.88 | $11.97 | $11.62 | 2,442,340 |
| 2017-12-26 | $11.97 | $12.04 | $11.76 | $12.00 | $11.64 | 2,453,220 |
| 2017-12-25 | $11.97 | $12.12 | $11.79 | $11.90 | $11.55 | 3,240,560 |
| 2017-12-22 | $11.85 | $12.08 | $11.76 | $11.86 | $11.51 | 2,772,540 |
| 2017-12-21 | $11.95 | $11.95 | $11.47 | $11.87 | $11.52 | 4,746,330 |
| 2017-12-20 | $12.18 | $12.18 | $11.95 | $11.95 | $11.60 | 3,184,090 |
| 2017-12-19 | $12.17 | $12.22 | $12.02 | $12.18 | $11.82 | 3,214,500 |
| 2017-12-18 | $12.61 | $12.75 | $12.03 | $12.09 | $11.73 | 7,758,380 |
| 2017-12-15 | $12.97 | $13.08 | $12.66 | $12.69 | $12.31 | 5,730,070 |
| 2017-12-14 | $13.17 | $13.27 | $12.93 | $13.00 | $12.61 | 4,212,810 |
| 2017-12-13 | $13.18 | $13.34 | $13.12 | $13.24 | $12.85 | 3,545,440 |
| 2017-12-12 | $13.11 | $13.41 | $13.03 | $13.27 | $12.88 | 5,618,630 |
| 2017-12-11 | $13.20 | $13.38 | $13.01 | $13.17 | $12.78 | 6,113,270 |
| 2017-12-08 | $13.11 | $13.50 | $13.10 | $13.23 | $12.84 | 5,924,570 |
| 2017-12-07 | $13.01 | $13.69 | $12.90 | $13.29 | $12.90 | 9,770,590 |
| 2017-12-06 | $13.50 | $13.69 | $13.01 | $13.24 | $12.85 | 14,317,450 |
| 2017-12-05 | $15.10 | $15.55 | $14.45 | $14.45 | $14.02 | 11,215,060 |
| 2017-12-04 | $16.05 | $16.05 | $16.05 | $16.05 | $15.57 | 0 |
| 2017-12-01 | $16.05 | $16.05 | $16.05 | $16.05 | $15.57 | 0 |
| 2017-11-30 | $16.05 | $16.05 | $16.05 | $16.05 | $15.57 | 0 |
| 2017-11-29 | $16.05 | $16.05 | $16.05 | $16.05 | $15.57 | 0 |
| 2017-11-28 | $16.05 | $16.05 | $16.05 | $16.05 | $15.57 | 0 |
| 2017-11-27 | $16.05 | $16.05 | $16.05 | $16.05 | $15.57 | 0 |
| 2017-11-24 | $16.05 | $16.05 | $16.05 | $16.05 | $15.57 | 0 |
| 2017-11-23 | $16.05 | $16.05 | $16.05 | $16.05 | $15.57 | 0 |
| 2017-11-22 | $16.05 | $16.05 | $16.05 | $16.05 | $15.57 | 0 |
| 2017-11-21 | $16.05 | $16.05 | $16.05 | $16.05 | $15.57 | 0 |
| 2017-11-20 | $16.05 | $16.05 | $16.05 | $16.05 | $15.57 | 0 |
| 2017-11-17 | $16.05 | $16.05 | $16.05 | $16.05 | $15.57 | 0 |
| 2017-11-16 | $16.05 | $16.05 | $16.05 | $16.05 | $15.57 | 0 |
| 2017-11-15 | $16.05 | $16.05 | $16.05 | $16.05 | $15.57 | 0 |
| 2017-11-14 | $16.05 | $16.05 | $16.05 | $16.05 | $15.57 | 0 |
| 2017-11-13 | $16.05 | $16.05 | $16.05 | $16.05 | $15.57 | 0 |
| 2017-11-10 | $16.05 | $16.05 | $16.05 | $16.05 | $15.57 | 0 |
| 2017-11-09 | $16.05 | $16.05 | $16.05 | $16.05 | $15.57 | 0 |
| 2017-11-08 | $16.05 | $16.05 | $16.05 | $16.05 | $15.57 | 0 |
| 2017-11-07 | $16.05 | $16.05 | $16.05 | $16.05 | $15.57 | 0 |
| 2017-11-06 | $16.05 | $16.05 | $16.05 | $16.05 | $15.57 | 0 |
| 2017-11-03 | $16.05 | $16.05 | $16.05 | $16.05 | $15.57 | 0 |
| 2017-11-02 | $16.05 | $16.05 | $16.05 | $16.05 | $15.57 | 0 |
| 2017-11-01 | $16.05 | $16.05 | $16.05 | $16.05 | $15.57 | 0 |
| 2017-10-31 | $16.05 | $16.05 | $16.05 | $16.05 | $15.57 | 0 |
| 2017-10-30 | $16.05 | $16.05 | $16.05 | $16.05 | $15.57 | 0 |
| 2017-10-27 | $16.05 | $16.05 | $16.05 | $16.05 | $15.57 | 0 |
| 2017-10-26 | $16.05 | $16.05 | $16.05 | $16.05 | $15.57 | 0 |
| 2017-10-25 | $16.05 | $16.05 | $16.05 | $16.05 | $15.57 | 0 |
| 2017-10-24 | $16.05 | $16.05 | $16.05 | $16.05 | $15.57 | 0 |
| 2017-10-23 | $16.05 | $16.05 | $16.05 | $16.05 | $15.57 | 0 |
| 2017-10-20 | $16.05 | $16.05 | $16.05 | $16.05 | $15.57 | 0 |
| 2017-10-19 | $16.05 | $16.05 | $16.05 | $16.05 | $15.57 | 0 |
| 2017-10-18 | $16.05 | $16.05 | $16.05 | $16.05 | $15.57 | 0 |
| 2017-10-17 | $16.05 | $16.05 | $16.05 | $16.05 | $15.57 | 0 |
| 2017-10-16 | $16.05 | $16.05 | $16.05 | $16.05 | $15.57 | 0 |
| 2017-10-13 | $16.05 | $16.05 | $16.05 | $16.05 | $15.57 | 0 |
| 2017-10-12 | $16.05 | $16.05 | $16.05 | $16.05 | $15.57 | 0 |
| 2017-10-11 | $16.05 | $16.05 | $16.05 | $16.05 | $15.57 | 0 |
| 2017-10-10 | $16.05 | $16.05 | $16.05 | $16.05 | $15.57 | 0 |
| 2017-10-09 | $16.05 | $16.05 | $16.05 | $16.05 | $15.57 | 0 |
| 2017-10-06 | $16.05 | $16.05 | $16.05 | $16.05 | $15.57 | 0 |
| 2017-10-05 | $16.05 | $16.05 | $16.05 | $16.05 | $15.57 | 0 |
| 2017-10-04 | $16.05 | $16.05 | $16.05 | $16.05 | $15.57 | 0 |
| 2017-10-03 | $16.05 | $16.05 | $16.05 | $16.05 | $15.57 | 0 |
| 2017-10-02 | $16.05 | $16.05 | $16.05 | $16.05 | $15.57 | 0 |
| 2017-09-29 | $16.05 | $16.05 | $16.05 | $16.05 | $15.57 | 0 |
| 2017-09-28 | $16.05 | $16.05 | $16.05 | $16.05 | $15.57 | 0 |
| 2017-09-27 | $16.05 | $16.05 | $16.05 | $16.05 | $15.57 | 0 |
| 2017-09-26 | $16.05 | $16.05 | $16.05 | $16.05 | $15.57 | 0 |
| 2017-09-25 | $16.05 | $16.05 | $16.05 | $16.05 | $15.57 | 0 |
| 2017-09-22 | $16.05 | $16.05 | $16.05 | $16.05 | $15.57 | 0 |
| 2017-09-21 | $16.05 | $16.05 | $16.05 | $16.05 | $15.57 | 0 |
| 2017-09-20 | $16.05 | $16.05 | $16.05 | $16.05 | $15.57 | 0 |
| 2017-09-19 | $16.05 | $16.05 | $16.05 | $16.05 | $15.57 | 0 |
| 2017-09-18 | $16.05 | $16.05 | $16.05 | $16.05 | $15.57 | 0 |
| 2017-09-15 | $16.05 | $16.05 | $16.05 | $16.05 | $15.57 | 0 |
| 2017-09-14 | $16.05 | $16.05 | $16.05 | $16.05 | $15.57 | 0 |
| 2017-09-13 | $16.05 | $16.05 | $16.05 | $16.05 | $15.57 | 0 |
| 2017-09-12 | $16.05 | $16.05 | $16.05 | $16.05 | $15.57 | 0 |
| 2017-09-11 | $16.05 | $16.05 | $16.05 | $16.05 | $15.57 | 0 |
| 2017-09-08 | $16.05 | $16.05 | $16.05 | $16.05 | $15.57 | 0 |
| 2017-09-07 | $16.05 | $16.05 | $16.05 | $16.05 | $15.57 | 0 |
| 2017-09-06 | $16.05 | $16.05 | $16.05 | $16.05 | $15.57 | 0 |
| 2017-09-05 | $16.05 | $16.05 | $16.05 | $16.05 | $15.57 | 0 |
| 2017-09-04 | $16.05 | $16.05 | $16.05 | $16.05 | $15.57 | 0 |
| 2017-09-01 | $16.05 | $16.05 | $16.05 | $16.05 | $15.57 | 0 |
| 2017-08-31 | $16.05 | $16.05 | $16.05 | $16.05 | $15.57 | 0 |
| 2017-08-30 | $16.05 | $16.05 | $16.05 | $16.05 | $15.57 | 0 |
| 2017-08-29 | $16.05 | $16.05 | $16.05 | $16.05 | $15.57 | 0 |
| 2017-08-28 | $16.05 | $16.05 | $16.05 | $16.05 | $15.57 | 0 |
| 2017-08-25 | $16.05 | $16.05 | $16.05 | $16.05 | $15.57 | 0 |
| 2017-08-24 | $16.05 | $16.05 | $16.05 | $16.05 | $15.57 | 0 |
| 2017-08-23 | $16.05 | $16.05 | $16.05 | $16.05 | $15.57 | 0 |
| 2017-08-22 | $16.05 | $16.05 | $16.05 | $16.05 | $15.57 | 0 |
| 2017-08-21 | $16.05 | $16.05 | $16.05 | $16.05 | $15.57 | 0 |
| 2017-08-18 | $16.05 | $16.05 | $16.05 | $16.05 | $15.57 | 0 |
| 2017-08-17 | $16.05 | $16.05 | $16.05 | $16.05 | $15.57 | 0 |
| 2017-08-16 | $16.05 | $16.05 | $16.05 | $16.05 | $15.57 | 0 |
| 2017-08-15 | $16.05 | $16.05 | $16.05 | $16.05 | $15.57 | 0 |
| 2017-08-14 | $16.05 | $16.05 | $16.05 | $16.05 | $15.57 | 0 |
| 2017-08-11 | $16.50 | $16.75 | $15.87 | $16.05 | $15.57 | 10,024,120 |
| 2017-08-10 | $16.20 | $16.75 | $16.13 | $16.65 | $16.16 | 12,220,190 |
| 2017-08-09 | $16.10 | $16.43 | $16.00 | $16.20 | $15.72 | 7,178,590 |
| 2017-08-08 | $15.68 | $16.40 | $15.51 | $16.19 | $15.71 | 11,997,460 |
| 2017-08-07 | $15.85 | $15.95 | $15.51 | $15.78 | $15.31 | 7,227,240 |
| 2017-08-04 | $15.07 | $16.11 | $15.01 | $15.94 | $15.47 | 13,270,050 |
| 2017-08-03 | $14.75 | $15.20 | $14.65 | $15.07 | $14.62 | 3,804,650 |
| 2017-08-02 | $15.15 | $15.41 | $14.87 | $14.88 | $14.44 | 5,218,950 |
| 2017-08-01 | $15.28 | $15.41 | $15.19 | $15.20 | $14.75 | 3,519,400 |
| 2017-07-31 | $15.25 | $15.45 | $15.06 | $15.38 | $14.92 | 4,527,730 |
| 2017-07-28 | $15.31 | $15.38 | $15.15 | $15.30 | $14.85 | 4,467,840 |
| 2017-07-27 | $14.83 | $15.47 | $14.65 | $15.32 | $14.87 | 7,403,570 |
| 2017-07-26 | $15.02 | $15.08 | $14.60 | $14.77 | $14.33 | 4,085,810 |
| 2017-07-25 | $14.85 | $15.08 | $14.77 | $14.96 | $14.52 | 4,895,900 |
| 2017-07-24 | $14.60 | $14.97 | $14.35 | $14.88 | $14.44 | 4,441,110 |
| 2017-07-21 | $14.45 | $14.70 | $14.42 | $14.55 | $14.12 | 2,837,360 |
| 2017-07-20 | $14.67 | $14.98 | $14.35 | $14.48 | $14.05 | 5,979,010 |
| 2017-07-19 | $14.50 | $14.78 | $14.31 | $14.76 | $14.32 | 4,303,770 |
| 2017-07-18 | $14.69 | $14.95 | $14.00 | $14.57 | $14.14 | 5,818,160 |
| 2017-07-17 | $16.09 | $16.09 | $14.79 | $14.79 | $14.35 | 10,311,100 |
| 2017-07-14 | $16.80 | $16.80 | $16.39 | $16.43 | $15.94 | 3,580,740 |
| 2017-07-13 | $16.45 | $16.98 | $16.43 | $16.80 | $16.30 | 5,566,700 |
| 2017-07-12 | $16.43 | $16.59 | $16.07 | $16.53 | $16.04 | 4,528,080 |
| 2017-07-11 | $16.83 | $16.93 | $16.38 | $16.45 | $15.96 | 6,091,820 |
| 2017-07-10 | $16.79 | $17.19 | $16.77 | $16.98 | $16.48 | 8,261,780 |
| 2017-07-07 | $16.44 | $16.81 | $16.20 | $16.76 | $16.26 | 5,977,470 |
| 2017-07-06 | $16.45 | $16.54 | $16.20 | $16.46 | $15.97 | 4,602,200 |
| 2017-07-05 | $16.20 | $16.47 | $16.12 | $16.40 | $15.91 | 4,867,830 |
| 2017-07-04 | $16.19 | $16.32 | $16.11 | $16.18 | $15.70 | 3,398,330 |
| 2017-07-03 | $15.83 | $16.27 | $15.83 | $16.26 | $15.78 | 4,615,420 |
| 2017-06-30 | $15.75 | $15.75 | $15.75 | $15.75 | $15.28 | 0 |
| 2017-06-29 | $15.75 | $15.75 | $15.75 | $15.75 | $15.28 | 0 |
| 2017-06-28 | $15.81 | $15.93 | $15.69 | $15.75 | $15.28 | 2,748,730 |
| 2017-06-27 | $16.13 | $16.23 | $15.91 | $15.95 | $15.48 | 2,730,300 |
| 2017-06-26 | $15.85 | $16.06 | $15.72 | $16.06 | $15.58 | 2,870,220 |
| 2017-06-23 | $15.99 | $15.99 | $15.40 | $15.87 | $15.40 | 3,504,130 |
| 2017-06-22 | $16.24 | $16.36 | $15.85 | $15.88 | $15.41 | 4,693,830 |
| 2017-06-21 | $16.23 | $16.50 | $16.18 | $16.36 | $15.88 | 4,659,780 |
| 2017-06-20 | $16.33 | $16.39 | $16.16 | $16.21 | $15.73 | 2,928,860 |
| 2017-06-19 | $15.91 | $16.40 | $15.91 | $16.34 | $15.86 | 3,353,180 |
| 2017-06-16 | $15.98 | $16.15 | $15.82 | $16.10 | $15.62 | 2,982,660 |
| 2017-06-15 | $15.86 | $16.15 | $15.79 | $15.96 | $15.49 | 3,640,450 |
| 2017-06-14 | $15.62 | $15.97 | $15.52 | $15.77 | $15.30 | 3,031,110 |
| 2017-06-13 | $15.28 | $15.72 | $15.21 | $15.62 | $15.16 | 2,410,600 |
| 2017-06-12 | $15.43 | $15.70 | $15.25 | $15.33 | $14.88 | 2,551,310 |
| 2017-06-09 | $15.61 | $15.76 | $15.40 | $15.53 | $15.07 | 2,792,140 |
| 2017-06-08 | $15.82 | $15.88 | $15.63 | $15.67 | $15.21 | 2,205,290 |
| 2017-06-07 | $15.55 | $15.98 | $15.50 | $15.85 | $15.38 | 3,551,630 |
| 2017-06-06 | $15.16 | $15.55 | $15.15 | $15.52 | $15.06 | 3,296,630 |
| 2017-06-05 | $15.18 | $15.29 | $15.09 | $15.22 | $14.77 | 1,856,220 |
| 2017-06-02 | $14.55 | $15.20 | $14.51 | $15.04 | $14.59 | 2,927,030 |
| 2017-06-01 | $15.21 | $15.43 | $14.75 | $14.76 | $14.32 | 2,722,830 |
| 2017-05-31 | $15.70 | $15.71 | $15.35 | $15.35 | $14.90 | 1,809,200 |
| 2017-05-30 | $15.38 | $15.38 | $15.38 | $15.38 | $14.92 | 0 |
| 2017-05-29 | $15.38 | $15.38 | $15.38 | $15.38 | $14.92 | 0 |
| 2017-05-26 | $15.46 | $15.66 | $15.37 | $15.38 | $14.92 | 2,631,550 |
| 2017-05-25 | $15.40 | $15.64 | $15.03 | $15.51 | $15.05 | 2,715,040 |
| 2017-05-24 | $15.06 | $15.46 | $15.02 | $15.42 | $14.96 | 2,199,230 |
| 2017-05-23 | $16.40 | $16.40 | $15.09 | $15.27 | $14.82 | 6,708,340 |
| 2017-05-22 | $16.89 | $17.18 | $16.49 | $16.49 | $16.00 | 2,994,150 |
| 2017-05-19 | $16.81 | $16.94 | $16.74 | $16.74 | $16.24 | 2,543,060 |
| 2017-05-18 | $16.70 | $17.12 | $16.63 | $16.82 | $16.32 | 2,336,500 |
| 2017-05-17 | $17.05 | $17.34 | $16.98 | $17.09 | $16.58 | 5,063,050 |
| 2017-05-16 | $16.64 | $17.13 | $16.22 | $17.01 | $16.51 | 4,113,480 |
| 2017-05-15 | $16.59 | $16.74 | $16.48 | $16.67 | $16.18 | 2,223,490 |
| 2017-05-12 | $16.44 | $16.64 | $16.43 | $16.50 | $16.01 | 1,699,260 |
| 2017-05-11 | $16.40 | $16.73 | $15.70 | $16.55 | $16.06 | 4,374,220 |
| 2017-05-10 | $16.92 | $17.06 | $16.36 | $16.40 | $15.91 | 2,842,880 |
| 2017-05-09 | $16.36 | $17.06 | $16.36 | $16.91 | $16.41 | 2,629,020 |
| 2017-05-08 | $16.89 | $17.05 | $16.58 | $16.72 | $16.22 | 3,352,330 |
| 2017-05-05 | $17.91 | $18.07 | $17.00 | $17.12 | $16.61 | 5,380,460 |
| 2017-05-04 | $18.00 | $18.04 | $17.48 | $17.81 | $17.28 | 5,673,570 |
| 2017-05-03 | $17.26 | $18.78 | $17.26 | $17.99 | $17.46 | 8,535,180 |
| 2017-05-02 | $17.67 | $17.67 | $17.29 | $17.38 | $16.87 | 3,379,740 |
| 2017-05-01 | $17.63 | $17.63 | $17.63 | $17.63 | $17.11 | 0 |
| 2017-04-28 | $17.19 | $17.68 | $17.03 | $17.63 | $17.11 | 4,441,710 |
| 2017-04-27 | $17.14 | $17.25 | $16.36 | $17.21 | $16.70 | 5,882,730 |
| 2017-04-26 | $17.25 | $17.32 | $16.94 | $17.11 | $16.60 | 3,861,630 |
| 2017-04-25 | $16.97 | $17.34 | $16.97 | $17.19 | $16.68 | 3,114,760 |
| 2017-04-24 | $18.84 | $18.84 | $16.91 | $16.92 | $16.42 | 9,681,040 |
| 2017-04-21 | $19.33 | $19.44 | $18.71 | $18.79 | $18.23 | 2,867,640 |
| 2017-04-20 | $19.31 | $19.46 | $19.05 | $19.24 | $18.67 | 1,894,530 |
| 2017-04-19 | $19.78 | $19.78 | $18.87 | $19.31 | $18.74 | 3,669,170 |
| 2017-04-18 | $19.72 | $19.97 | $19.62 | $19.64 | $19.06 | 3,164,620 |
| 2017-04-17 | $20.51 | $20.75 | $19.60 | $19.68 | $19.10 | 6,638,870 |
| 2017-04-14 | $20.97 | $21.24 | $20.58 | $20.60 | $19.99 | 4,528,620 |
| 2017-04-13 | $20.83 | $21.09 | $20.74 | $20.85 | $20.23 | 2,564,980 |
| 2017-04-12 | $21.39 | $21.55 | $20.83 | $20.89 | $20.27 | 5,306,570 |
| 2017-04-11 | $20.53 | $21.50 | $20.53 | $21.48 | $20.84 | 9,128,990 |
| 2017-04-10 | $21.22 | $21.28 | $20.72 | $20.72 | $20.11 | 4,908,960 |
| 2017-04-07 | $21.15 | $21.39 | $21.01 | $21.17 | $20.54 | 5,298,750 |
| 2017-04-06 | $21.47 | $21.64 | $21.04 | $21.12 | $20.49 | 7,469,560 |
| 2017-04-05 | $21.80 | $22.40 | $21.56 | $21.67 | $21.03 | 7,442,880 |
| 2017-04-04 | $21.19 | $21.19 | $21.19 | $21.19 | $20.56 | 0 |
| 2017-04-03 | $21.19 | $21.19 | $21.19 | $21.19 | $20.56 | 0 |
| 2017-03-31 | $20.85 | $21.39 | $20.85 | $21.19 | $20.56 | 4,206,650 |
| 2017-03-30 | $20.89 | $21.17 | $20.80 | $20.92 | $20.30 | 3,961,260 |
| 2017-03-29 | $21.22 | $21.28 | $20.85 | $20.96 | $20.34 | 3,376,180 |
| 2017-03-28 | $21.82 | $21.82 | $20.85 | $21.18 | $20.55 | 6,783,310 |
| 2017-03-27 | $21.71 | $21.97 | $21.66 | $21.77 | $21.13 | 3,461,520 |
| 2017-03-24 | $22.35 | $22.39 | $21.67 | $21.75 | $21.11 | 5,996,240 |
| 2017-03-23 | $22.03 | $22.65 | $21.81 | $22.28 | $21.62 | 6,317,770 |
| 2017-03-22 | $22.17 | $22.34 | $21.86 | $22.13 | $21.47 | 5,592,040 |
| 2017-03-21 | $22.08 | $22.79 | $21.91 | $22.43 | $21.77 | 8,864,860 |
| 2017-03-20 | $22.27 | $22.44 | $21.71 | $22.07 | $21.42 | 7,595,890 |
| 2017-03-17 | $22.58 | $22.82 | $22.15 | $22.44 | $21.78 | 7,861,550 |
| 2017-03-16 | $22.42 | $22.68 | $22.35 | $22.55 | $21.88 | 5,607,490 |
| 2017-03-15 | $22.41 | $22.57 | $22.12 | $22.45 | $21.79 | 6,561,280 |
| 2017-03-14 | $22.02 | $22.74 | $21.82 | $22.60 | $21.93 | 13,364,740 |
| 2017-03-13 | $21.20 | $22.06 | $21.08 | $22.00 | $21.35 | 7,703,990 |
| 2017-03-10 | $21.28 | $21.45 | $21.12 | $21.25 | $20.62 | 3,068,400 |
| 2017-03-09 | $21.47 | $21.61 | $21.08 | $21.22 | $20.59 | 3,977,420 |
| 2017-03-08 | $21.90 | $22.09 | $21.40 | $21.48 | $20.84 | 4,852,850 |
| 2017-03-07 | $21.75 | $22.13 | $21.62 | $21.88 | $21.23 | 6,957,510 |
| 2017-03-06 | $21.58 | $22.05 | $21.41 | $21.70 | $21.06 | 5,303,720 |
| 2017-03-03 | $21.31 | $21.83 | $21.18 | $21.50 | $20.86 | 5,287,370 |
| 2017-03-02 | $21.75 | $22.28 | $21.55 | $21.58 | $20.94 | 7,970,090 |
| 2017-03-01 | $21.35 | $22.19 | $21.29 | $21.86 | $21.21 | 8,305,040 |
| 2017-02-28 | $21.14 | $21.86 | $21.07 | $21.40 | $20.77 | 7,046,000 |
| 2017-02-27 | $21.50 | $21.69 | $21.14 | $21.14 | $20.51 | 6,237,670 |
| 2017-02-24 | $21.00 | $21.88 | $20.87 | $21.53 | $20.89 | 12,184,400 |
| 2017-02-23 | $20.47 | $21.23 | $20.47 | $21.03 | $20.41 | 10,421,490 |
| 2017-02-22 | $20.40 | $20.70 | $20.30 | $20.44 | $19.83 | 2,189,730 |
| 2017-02-21 | $20.32 | $20.51 | $20.01 | $20.41 | $19.81 | 2,856,940 |
| 2017-02-20 | $20.12 | $20.34 | $20.00 | $20.26 | $19.66 | 1,862,460 |
| 2017-02-17 | $20.34 | $20.44 | $19.95 | $20.09 | $19.50 | 3,569,030 |
| 2017-02-16 | $20.22 | $20.52 | $20.22 | $20.34 | $19.74 | 1,838,050 |
| 2017-02-15 | $20.79 | $20.85 | $20.24 | $20.27 | $19.67 | 3,368,430 |
| 2017-02-14 | $20.83 | $21.00 | $20.63 | $20.77 | $20.15 | 3,612,040 |
| 2017-02-13 | $20.20 | $21.08 | $20.20 | $20.97 | $20.35 | 7,688,920 |
| 2017-02-10 | $20.50 | $20.68 | $20.15 | $20.15 | $19.55 | 2,738,880 |
| 2017-02-09 | $20.50 | $20.70 | $20.35 | $20.48 | $19.87 | 2,571,650 |
| 2017-02-08 | $20.17 | $20.55 | $20.00 | $20.51 | $19.90 | 2,689,020 |
| 2017-02-07 | $20.74 | $20.86 | $20.00 | $20.17 | $19.57 | 4,027,630 |
| 2017-02-06 | $20.44 | $20.74 | $20.13 | $20.68 | $20.07 | 2,780,470 |
| 2017-02-03 | $20.18 | $20.58 | $20.08 | $20.41 | $19.81 | 2,594,490 |
| 2017-02-02 | $20.15 | $20.15 | $20.15 | $20.15 | $19.55 | 0 |
| 2017-02-01 | $20.15 | $20.15 | $20.15 | $20.15 | $19.55 | 0 |
| 2017-01-31 | $20.15 | $20.15 | $20.15 | $20.15 | $19.55 | 0 |
| 2017-01-30 | $20.15 | $20.15 | $20.15 | $20.15 | $19.55 | 0 |
| 2017-01-27 | $20.15 | $20.15 | $20.15 | $20.15 | $19.55 | 0 |
| 2017-01-26 | $19.73 | $20.23 | $19.73 | $20.15 | $19.55 | 2,310,190 |
| 2017-01-25 | $19.90 | $20.07 | $19.63 | $19.77 | $19.18 | 2,215,100 |
| 2017-01-24 | $19.88 | $20.45 | $19.68 | $19.96 | $19.37 | 3,275,260 |
| 2017-01-23 | $19.41 | $20.12 | $19.39 | $19.82 | $19.23 | 3,727,730 |
| 2017-01-20 | $18.70 | $19.60 | $18.62 | $19.36 | $18.79 | 3,736,600 |
| 2017-01-19 | $19.22 | $19.34 | $18.90 | $18.98 | $18.42 | 2,319,850 |
| 2017-01-18 | $19.48 | $19.67 | $19.15 | $19.22 | $18.65 | 3,072,160 |
| 2017-01-17 | $19.21 | $19.70 | $18.92 | $19.58 | $19.00 | 3,348,800 |
| 2017-01-16 | $19.68 | $20.16 | $17.98 | $19.50 | $18.92 | 5,826,940 |
| 2017-01-13 | $20.03 | $20.33 | $19.76 | $19.96 | $19.37 | 2,833,690 |
| 2017-01-12 | $20.35 | $20.65 | $19.96 | $19.97 | $19.38 | 3,672,310 |
| 2017-01-11 | $20.65 | $20.95 | $20.23 | $20.23 | $19.63 | 3,491,340 |
| 2017-01-10 | $20.86 | $21.00 | $20.50 | $20.58 | $19.97 | 3,884,330 |
| 2017-01-09 | $20.01 | $21.09 | $19.90 | $20.82 | $20.20 | 6,233,070 |
| 2017-01-06 | $20.29 | $20.70 | $20.25 | $20.30 | $19.70 | 4,925,790 |
| 2017-01-05 | $20.25 | $20.35 | $20.00 | $20.27 | $19.67 | 3,131,050 |
| 2017-01-04 | $20.10 | $20.38 | $20.01 | $20.26 | $19.66 | 4,141,910 |
| 2017-01-03 | $19.65 | $20.37 | $19.65 | $20.19 | $19.59 | 4,438,240 |
| 2017-01-02 | $19.49 | $19.49 | $19.49 | $19.49 | $18.91 | 0 |
| 2016-12-30 | $19.71 | $20.07 | $19.40 | $19.49 | $18.91 | 3,863,520 |
| 2016-12-29 | $19.51 | $20.18 | $19.51 | $19.68 | $19.10 | 4,756,340 |
| 2016-12-28 | $19.37 | $20.18 | $19.16 | $19.76 | $19.17 | 6,173,170 |
| 2016-12-27 | $19.27 | $19.38 | $19.00 | $19.31 | $18.74 | 2,703,180 |
| 2016-12-26 | $18.89 | $19.29 | $18.68 | $19.24 | $18.67 | 2,760,140 |
| 2016-12-23 | $18.97 | $19.19 | $18.90 | $19.02 | $18.46 | 2,258,020 |
| 2016-12-22 | $19.00 | $19.09 | $18.60 | $19.08 | $18.51 | 2,486,770 |
| 2016-12-21 | $18.88 | $19.12 | $18.84 | $19.03 | $18.47 | 1,856,610 |
| 2016-12-20 | $18.89 | $19.02 | $18.65 | $18.93 | $18.37 | 2,451,240 |
| 2016-12-19 | $18.50 | $18.88 | $18.50 | $18.82 | $18.26 | 3,008,460 |
| 2016-12-16 | $18.86 | $19.14 | $18.25 | $18.54 | $17.99 | 4,828,530 |
| 2016-12-15 | $18.67 | $19.34 | $18.65 | $19.01 | $18.45 | 2,931,390 |
| 2016-12-14 | $18.56 | $19.26 | $18.41 | $18.73 | $18.18 | 4,004,760 |
| 2016-12-13 | $18.04 | $18.85 | $17.80 | $18.59 | $18.04 | 4,509,370 |
| 2016-12-12 | $19.68 | $19.88 | $18.00 | $18.24 | $17.70 | 4,560,430 |
| 2016-12-09 | $20.08 | $20.18 | $19.68 | $19.75 | $19.17 | 3,009,090 |
| 2016-12-08 | $20.56 | $20.56 | $20.09 | $20.09 | $19.50 | 3,656,100 |
| 2016-12-07 | $20.55 | $20.70 | $20.40 | $20.56 | $19.95 | 1,582,950 |
| 2016-12-06 | $20.41 | $20.72 | $20.36 | $20.39 | $19.79 | 1,587,060 |
| 2016-12-05 | $20.40 | $20.85 | $20.40 | $20.50 | $19.89 | 1,881,780 |
| 2016-12-02 | $21.02 | $21.07 | $20.58 | $20.60 | $19.99 | 3,541,550 |
| 2016-12-01 | $20.92 | $21.02 | $20.83 | $20.98 | $20.36 | 2,937,800 |
| 2016-11-30 | $20.75 | $21.09 | $20.66 | $20.94 | $20.32 | 4,175,910 |
| 2016-11-29 | $20.80 | $21.21 | $20.75 | $20.83 | $20.21 | 3,386,320 |
| 2016-11-28 | $21.18 | $21.22 | $20.84 | $20.90 | $20.28 | 4,899,010 |
| 2016-11-25 | $20.75 | $21.27 | $20.52 | $21.22 | $20.59 | 5,920,860 |
| 2016-11-24 | $21.08 | $21.15 | $20.63 | $20.75 | $20.14 | 3,935,580 |
| 2016-11-23 | $21.18 | $21.32 | $20.98 | $20.98 | $20.36 | 3,175,190 |
| 2016-11-22 | $20.82 | $21.12 | $20.78 | $21.12 | $20.49 | 3,196,850 |
| 2016-11-21 | $21.20 | $21.34 | $20.62 | $20.89 | $20.27 | 6,783,720 |
| 2016-11-18 | $21.18 | $21.46 | $21.10 | $21.19 | $20.56 | 2,360,120 |
| 2016-11-17 | $21.67 | $21.70 | $21.03 | $21.25 | $20.62 | 4,652,830 |
| 2016-11-16 | $21.90 | $21.98 | $21.63 | $21.71 | $21.07 | 4,217,450 |
| 2016-11-15 | $22.07 | $22.07 | $21.65 | $21.87 | $21.22 | 4,793,970 |
| 2016-11-14 | $21.20 | $22.19 | $21.20 | $22.03 | $21.38 | 10,459,970 |
| 2016-11-11 | $20.92 | $21.35 | $20.77 | $21.29 | $20.66 | 4,898,670 |
| 2016-11-10 | $20.70 | $20.96 | $20.70 | $20.89 | $20.27 | 2,816,990 |
| 2016-11-09 | $20.93 | $20.98 | $20.40 | $20.58 | $19.97 | 3,377,160 |
| 2016-11-08 | $20.93 | $21.07 | $20.89 | $20.92 | $20.30 | 2,353,240 |
| 2016-11-07 | $21.08 | $21.11 | $20.80 | $20.92 | $20.30 | 2,124,970 |
| 2016-11-04 | $21.30 | $21.30 | $20.88 | $20.89 | $20.27 | 3,207,580 |
| 2016-11-03 | $21.20 | $21.47 | $21.10 | $21.22 | $20.59 | 2,462,550 |
| 2016-11-02 | $21.62 | $21.64 | $21.17 | $21.19 | $20.56 | 2,995,110 |
| 2016-11-01 | $21.45 | $21.68 | $21.23 | $21.59 | $20.95 | 3,018,780 |
| 2016-10-31 | $21.48 | $21.50 | $20.98 | $21.23 | $20.60 | 0 |
| 2016-10-28 | $21.40 | $21.58 | $21.22 | $21.34 | $20.71 | 2,231,540 |
| 2016-10-27 | $21.43 | $21.62 | $21.39 | $21.42 | $20.79 | 2,076,740 |
| 2016-10-26 | $21.68 | $21.73 | $21.28 | $21.46 | $20.82 | 3,110,490 |
| 2016-10-25 | $21.80 | $21.90 | $21.61 | $21.65 | $21.01 | 2,484,130 |
| 2016-10-24 | $21.70 | $22.00 | $21.42 | $21.76 | $21.12 | 3,794,680 |
| 2016-10-21 | $21.95 | $22.08 | $21.50 | $21.70 | $21.06 | 3,604,470 |
| 2016-10-20 | $21.46 | $21.94 | $21.35 | $21.94 | $21.29 | 5,533,820 |
| 2016-10-19 | $21.59 | $21.67 | $21.25 | $21.35 | $20.72 | 3,090,830 |
| 2016-10-18 | $21.32 | $21.60 | $21.08 | $21.56 | $20.92 | 2,691,840 |
| 2016-10-17 | $21.50 | $21.65 | $21.09 | $21.15 | $20.52 | 2,237,110 |
| 2016-10-14 | $21.54 | $21.58 | $21.10 | $21.38 | $20.75 | 2,361,240 |
| 2016-10-13 | $21.66 | $21.76 | $21.50 | $21.53 | $20.89 | 2,965,090 |
| 2016-10-12 | $21.57 | $21.69 | $21.32 | $21.56 | $20.92 | 3,136,000 |
| 2016-10-11 | $21.54 | $21.79 | $21.35 | $21.52 | $20.88 | 5,052,850 |
| 2016-10-10 | $20.91 | $21.75 | $20.91 | $21.59 | $20.95 | 4,362,430 |
| 2016-10-07 | $20.79 | $20.79 | $20.79 | $20.79 | $20.17 | 0 |
| 2016-10-06 | $20.79 | $20.79 | $20.79 | $20.79 | $20.17 | 0 |
| 2016-10-05 | $20.79 | $20.79 | $20.79 | $20.79 | $20.17 | 0 |
| 2016-10-04 | $20.79 | $20.79 | $20.79 | $20.79 | $20.17 | 0 |
| 2016-10-03 | $20.79 | $20.79 | $20.79 | $20.79 | $20.17 | 0 |
| 2016-09-30 | $20.58 | $20.89 | $20.51 | $20.79 | $20.17 | 1,737,640 |
| 2016-09-29 | $20.75 | $20.80 | $20.58 | $20.61 | $20.00 | 1,761,250 |
| 2016-09-28 | $20.88 | $20.92 | $20.71 | $20.75 | $20.14 | 1,784,860 |
| 2016-09-27 | $20.31 | $20.87 | $20.27 | $20.76 | $20.15 | 2,996,310 |
| 2016-09-26 | $20.88 | $20.88 | $20.27 | $20.27 | $19.67 | 3,246,110 |
| 2016-09-23 | $21.24 | $21.24 | $20.90 | $20.90 | $20.28 | 2,101,620 |
| 2016-09-22 | $21.28 | $21.35 | $21.01 | $21.12 | $20.49 | 2,461,590 |
| 2016-09-21 | $20.93 | $21.17 | $20.78 | $21.13 | $20.50 | 2,283,410 |
| 2016-09-20 | $20.85 | $21.11 | $20.78 | $20.87 | $20.25 | 1,867,590 |
| 2016-09-19 | $20.60 | $21.09 | $20.60 | $20.87 | $20.25 | 2,046,850 |
| 2016-09-16 | $20.75 | $20.75 | $20.75 | $20.75 | $20.14 | 0 |
| 2016-09-15 | $20.75 | $20.75 | $20.75 | $20.75 | $20.14 | 0 |
| 2016-09-14 | $20.59 | $20.84 | $20.50 | $20.75 | $20.14 | 2,375,330 |
| 2016-09-13 | $20.94 | $20.95 | $20.52 | $20.85 | $20.23 | 2,373,260 |
| 2016-09-12 | $20.90 | $21.20 | $20.66 | $20.71 | $20.10 | 4,792,280 |
| 2016-09-09 | $22.06 | $22.15 | $21.58 | $21.60 | $20.96 | 4,798,620 |
| 2016-09-08 | $22.28 | $22.36 | $21.96 | $22.01 | $21.36 | 3,699,390 |
| 2016-09-07 | $22.56 | $22.75 | $22.13 | $22.20 | $21.54 | 4,637,600 |
| 2016-09-06 | $22.31 | $22.64 | $21.98 | $22.55 | $21.88 | 4,537,060 |
| 2016-09-05 | $22.34 | $22.70 | $22.20 | $22.25 | $21.59 | 3,699,170 |
| 2016-09-02 | $22.33 | $22.70 | $22.02 | $22.40 | $21.74 | 4,979,830 |
| 2016-09-01 | $22.75 | $23.10 | $22.41 | $22.48 | $21.81 | 8,183,320 |
| 2016-08-31 | $22.30 | $23.13 | $22.01 | $22.78 | $22.11 | 9,575,790 |
| 2016-08-30 | $21.88 | $22.68 | $21.43 | $22.52 | $21.85 | 13,558,640 |
| 2016-08-29 | $22.11 | $22.69 | $21.55 | $21.64 | $21.00 | 8,639,820 |
| 2016-08-26 | $21.06 | $21.49 | $21.00 | $21.20 | $20.57 | 3,588,760 |
| 2016-08-25 | $21.47 | $21.47 | $20.30 | $21.05 | $20.43 | 6,161,550 |
| 2016-08-24 | $21.58 | $21.90 | $21.38 | $21.56 | $20.92 | 4,452,510 |
| 2016-08-23 | $21.44 | $21.72 | $21.33 | $21.33 | $20.70 | 2,870,790 |
| 2016-08-22 | $21.56 | $21.85 | $21.21 | $21.50 | $20.86 | 4,702,730 |
| 2016-08-19 | $21.46 | $21.60 | $21.35 | $21.49 | $20.85 | 2,548,160 |
| 2016-08-18 | $21.79 | $21.79 | $21.28 | $21.48 | $20.84 | 4,853,680 |
| 2016-08-17 | $21.66 | $21.96 | $21.54 | $21.74 | $21.10 | 5,428,730 |
| 2016-08-16 | $21.50 | $21.78 | $21.37 | $21.60 | $20.96 | 5,547,280 |
| 2016-08-15 | $20.66 | $21.67 | $20.45 | $21.46 | $20.82 | 6,463,020 |
| 2016-08-12 | $20.33 | $20.68 | $20.30 | $20.63 | $20.02 | 3,300,610 |
| 2016-08-11 | $21.22 | $21.31 | $20.40 | $20.40 | $19.80 | 5,569,630 |
| 2016-08-10 | $21.38 | $21.86 | $21.21 | $21.29 | $20.66 | 6,333,650 |
| 2016-08-09 | $20.98 | $21.25 | $20.82 | $21.20 | $20.57 | 6,130,080 |
| 2016-08-08 | $20.40 | $21.16 | $20.01 | $21.00 | $20.38 | 6,812,170 |
| 2016-08-05 | $21.00 | $21.05 | $20.60 | $20.60 | $19.99 | 3,971,580 |
| 2016-08-04 | $20.67 | $21.15 | $20.50 | $21.05 | $20.43 | 4,558,590 |
| 2016-08-03 | $20.90 | $20.92 | $20.48 | $20.66 | $20.05 | 4,499,830 |
| 2016-08-02 | $20.73 | $20.99 | $20.50 | $20.88 | $20.26 | 4,155,950 |
| 2016-08-01 | $21.29 | $21.29 | $20.05 | $20.54 | $19.93 | 7,971,520 |
| 2016-07-29 | $21.30 | $21.63 | $20.86 | $21.28 | $20.65 | 4,662,920 |
| 2016-07-28 | $21.69 | $22.17 | $20.69 | $21.38 | $20.75 | 9,469,550 |
| 2016-07-27 | $24.02 | $24.10 | $21.64 | $21.69 | $21.05 | 19,754,450 |
| 2016-07-26 | $24.34 | $24.34 | $23.92 | $24.04 | $23.33 | 5,870,360 |
| 2016-07-25 | $24.20 | $24.57 | $23.81 | $24.13 | $23.42 | 6,498,000 |
| 2016-07-22 | $23.90 | $24.65 | $23.76 | $24.21 | $23.49 | 11,127,540 |
| 2016-07-21 | $23.69 | $24.05 | $23.45 | $23.75 | $23.05 | 6,694,580 |
| 2016-07-20 | $23.80 | $23.98 | $23.47 | $23.58 | $22.88 | 5,443,400 |
| 2016-07-19 | $23.70 | $24.10 | $23.46 | $23.80 | $23.10 | 7,518,320 |
| 2016-07-18 | $24.50 | $24.65 | $23.60 | $23.65 | $22.95 | 13,042,510 |
| 2016-07-15 | $24.77 | $25.12 | $24.47 | $24.67 | $23.94 | 10,032,130 |
| 2016-07-14 | $24.43 | $25.46 | $24.12 | $24.91 | $24.17 | 16,447,240 |
| 2016-07-13 | $24.69 | $25.50 | $24.39 | $24.52 | $23.79 | 13,587,560 |
| 2016-07-12 | $24.00 | $24.78 | $23.31 | $24.76 | $24.03 | 18,147,660 |
| 2016-07-11 | $23.84 | $25.08 | $23.84 | $24.20 | $23.48 | 26,505,620 |
| 2016-07-08 | $23.60 | $24.30 | $23.20 | $23.60 | $22.90 | 15,427,490 |
| 2016-07-07 | $24.20 | $24.99 | $23.70 | $24.03 | $23.32 | 25,662,220 |
| 2016-07-06 | $23.50 | $24.05 | $23.05 | $23.99 | $23.28 | 13,930,430 |
| 2016-07-05 | $23.05 | $24.33 | $22.91 | $23.68 | $22.98 | 28,518,690 |
| 2016-07-04 | $21.90 | $23.45 | $21.60 | $23.11 | $22.43 | 22,971,360 |
| 2016-07-01 | $22.00 | $22.47 | $21.80 | $22.01 | $21.36 | 11,246,080 |
| 2016-06-30 | $22.20 | $22.40 | $21.46 | $22.10 | $21.45 | 15,905,810 |
| 2016-06-29 | $22.73 | $23.00 | $21.88 | $22.00 | $21.35 | 18,803,380 |
| 2016-06-28 | $22.60 | $23.19 | $22.25 | $22.79 | $22.12 | 12,290,270 |
| 2016-06-27 | $21.58 | $23.22 | $21.56 | $22.85 | $22.17 | 20,299,120 |
| 2016-06-24 | $21.50 | $22.43 | $20.90 | $21.87 | $21.22 | 23,971,260 |
| 2016-06-23 | $22.25 | $22.26 | $20.98 | $21.75 | $21.11 | 24,315,620 |
| 2016-06-22 | $23.80 | $23.80 | $21.35 | $22.54 | $21.87 | 25,778,690 |
| 2016-06-21 | $25.05 | $25.08 | $23.35 | $23.60 | $22.90 | 27,169,940 |
| 2016-06-20 | $22.14 | $24.42 | $22.00 | $24.42 | $23.70 | 18,581,550 |
| 2016-06-17 | $22.33 | $22.87 | $22.10 | $22.20 | $21.54 | 16,741,690 |
| 2016-06-16 | $22.04 | $23.15 | $21.86 | $22.61 | $21.94 | 17,971,460 |
| 2016-06-15 | $21.68 | $22.65 | $21.68 | $22.27 | $21.61 | 19,518,300 |
| 2016-06-14 | $19.68 | $21.67 | $19.68 | $21.67 | $21.03 | 22,015,580 |
| 2016-06-13 | $20.00 | $21.09 | $19.60 | $19.70 | $19.12 | 13,689,570 |
| 2016-06-10 | $20.37 | $20.37 | $20.37 | $20.37 | $19.77 | 0 |
| 2016-06-09 | $20.37 | $20.37 | $20.37 | $20.37 | $19.77 | 0 |
| 2016-06-08 | $20.90 | $20.90 | $20.10 | $20.37 | $19.77 | 12,346,210 |
| 2016-06-07 | $20.18 | $21.10 | $19.92 | $20.86 | $20.24 | 19,400,540 |
| 2016-06-06 | $20.12 | $20.65 | $19.65 | $20.35 | $19.75 | 27,236,010 |
| 2016-06-03 | $19.32 | $20.03 | $19.01 | $19.69 | $19.11 | 25,409,800 |
| 2016-06-02 | $17.58 | $18.60 | $17.43 | $18.60 | $18.05 | 19,966,430 |
| 2016-06-01 | $17.55 | $17.75 | $17.33 | $17.40 | $16.88 | 10,226,910 |
| 2016-05-31 | $16.70 | $17.60 | $16.70 | $17.55 | $17.03 | 11,443,010 |
| 2016-05-30 | $16.08 | $17.06 | $16.00 | $16.78 | $16.28 | 9,516,990 |
| 2016-05-27 | $16.32 | $16.70 | $16.15 | $16.52 | $16.03 | 5,788,000 |
| 2016-05-26 | $16.03 | $16.33 | $15.70 | $16.32 | $15.84 | 4,304,920 |
| 2016-05-25 | $16.45 | $16.83 | $16.02 | $16.02 | $15.55 | 3,634,760 |
| 2016-05-24 | $16.60 | $16.60 | $16.22 | $16.35 | $15.87 | 3,114,930 |
| 2016-05-23 | $16.17 | $16.64 | $16.12 | $16.64 | $16.15 | 4,431,740 |
| 2016-05-20 | $15.75 | $16.22 | $15.68 | $16.18 | $15.70 | 3,347,900 |
| 2016-05-19 | $15.95 | $16.27 | $15.66 | $15.90 | $15.43 | 3,965,640 |
| 2016-05-18 | $21.35 | $21.35 | $20.01 | $20.45 | $15.23 | 4,399,590 |
| 2016-05-17 | $21.25 | $21.55 | $20.99 | $21.39 | $15.87 | 3,458,790 |
| 2016-05-16 | $20.85 | $21.25 | $20.56 | $21.24 | $15.76 | 3,089,720 |
| 2016-05-13 | $20.51 | $21.13 | $20.51 | $20.95 | $15.54 | 2,952,200 |
| 2016-05-12 | $20.40 | $20.70 | $19.88 | $20.70 | $15.35 | 2,937,550 |
| 2016-05-11 | $21.09 | $21.19 | $20.60 | $20.60 | $15.28 | 2,735,560 |
| 2016-05-10 | $20.83 | $21.10 | $20.63 | $20.83 | $15.45 | 2,462,200 |
| 2016-05-09 | $21.50 | $21.56 | $20.55 | $20.80 | $15.43 | 5,719,180 |
| 2016-05-06 | $22.79 | $22.80 | $21.68 | $21.68 | $16.08 | 8,054,250 |
| 2016-05-05 | $21.99 | $22.98 | $21.99 | $22.81 | $16.92 | 8,812,860 |
| 2016-05-04 | $22.00 | $22.20 | $21.83 | $21.98 | $16.30 | 4,405,880 |
| 2016-05-03 | $21.30 | $22.10 | $21.16 | $22.10 | $16.39 | 6,029,190 |
| 2016-05-02 | $21.19 | $21.19 | $21.19 | $21.19 | $15.72 | 0 |
| 2016-04-29 | $21.20 | $21.43 | $21.00 | $21.19 | $15.72 | 3,359,380 |
| 2016-04-28 | $21.73 | $21.75 | $20.82 | $21.40 | $15.87 | 4,927,860 |
| 2016-04-27 | $21.87 | $22.04 | $21.60 | $21.61 | $16.03 | 3,510,150 |
| 2016-04-26 | $21.50 | $21.99 | $21.35 | $21.98 | $16.30 | 3,960,330 |
| 2016-04-25 | $21.57 | $21.93 | $21.02 | $21.72 | $16.11 | 4,753,930 |
| 2016-04-22 | $21.24 | $21.78 | $21.24 | $21.69 | $16.09 | 4,984,810 |
| 2016-04-21 | $21.98 | $22.68 | $21.50 | $21.55 | $15.99 | 6,740,970 |
| 2016-04-20 | $23.25 | $23.38 | $21.52 | $22.06 | $16.36 | 10,020,360 |
| 2016-04-19 | $22.94 | $23.24 | $22.77 | $23.08 | $17.12 | 5,076,650 |
| 2016-04-18 | $23.20 | $23.47 | $22.50 | $22.83 | $16.93 | 7,001,430 |
| 2016-04-15 | $23.68 | $23.88 | $23.21 | $23.32 | $17.30 | 7,905,010 |
| 2016-04-14 | $22.84 | $23.79 | $22.80 | $23.50 | $17.43 | 11,800,860 |
| 2016-04-13 | $22.64 | $23.16 | $22.49 | $22.70 | $16.84 | 8,598,590 |
| 2016-04-12 | $22.72 | $22.87 | $21.85 | $22.13 | $16.42 | 7,053,320 |
| 2016-04-11 | $22.45 | $23.17 | $22.36 | $22.81 | $16.92 | 7,058,610 |
| 2016-04-08 | $22.30 | $22.46 | $21.68 | $22.16 | $16.44 | 7,327,260 |
| 2016-04-07 | $23.40 | $23.49 | $22.56 | $22.64 | $16.79 | 7,745,960 |
| 2016-04-06 | $23.20 | $23.48 | $23.08 | $23.36 | $17.33 | 7,119,370 |
| 2016-04-05 | $22.81 | $23.58 | $22.72 | $23.40 | $17.36 | 10,297,370 |
| 2016-04-04 | $22.84 | $22.84 | $22.84 | $22.84 | $16.94 | 0 |
| 2016-04-01 | $22.30 | $22.96 | $22.30 | $22.84 | $16.94 | 10,025,860 |
| 2016-03-31 | $22.72 | $23.15 | $22.29 | $22.32 | $16.56 | 10,443,990 |
| 2016-03-30 | $21.68 | $22.65 | $21.62 | $22.56 | $16.73 | 9,338,410 |
| 2016-03-29 | $21.59 | $21.78 | $20.81 | $21.28 | $15.78 | 7,075,680 |
| 2016-03-28 | $22.20 | $22.66 | $21.67 | $21.69 | $16.09 | 9,990,480 |
| 2016-03-25 | $21.33 | $22.01 | $21.33 | $21.86 | $16.21 | 6,082,460 |
| 2016-03-24 | $21.95 | $22.48 | $21.65 | $21.65 | $16.06 | 8,854,880 |
| 2016-03-23 | $22.00 | $22.68 | $21.71 | $22.20 | $16.47 | 9,387,190 |
| 2016-03-22 | $21.44 | $22.45 | $21.10 | $21.80 | $16.17 | 10,183,680 |
| 2016-03-21 | $21.58 | $21.79 | $21.07 | $21.59 | $16.01 | 9,929,630 |
| 2016-03-18 | $20.19 | $21.07 | $20.18 | $20.88 | $15.49 | 10,115,590 |
| 2016-03-17 | $19.22 | $20.09 | $19.22 | $20.05 | $14.87 | 6,327,150 |
| 2016-03-16 | $19.89 | $19.96 | $19.01 | $19.14 | $14.20 | 4,574,130 |
| 2016-03-15 | $19.93 | $20.10 | $19.50 | $19.61 | $14.55 | 4,625,810 |
| 2016-03-14 | $19.36 | $20.20 | $19.22 | $19.93 | $14.78 | 6,028,380 |
| 2016-03-11 | $19.20 | $19.30 | $18.70 | $18.94 | $14.05 | 5,517,100 |
| 2016-03-10 | $19.90 | $20.35 | $19.43 | $19.43 | $14.41 | 4,833,010 |
| 2016-03-09 | $20.20 | $20.75 | $19.96 | $20.00 | $14.84 | 7,197,130 |
| 2016-03-08 | $21.00 | $21.09 | $19.88 | $20.95 | $15.54 | 10,991,560 |
| 2016-03-07 | $20.49 | $21.19 | $20.40 | $20.73 | $15.38 | 7,651,950 |
| 2016-03-04 | $20.00 | $20.99 | $19.63 | $20.16 | $14.95 | 9,806,330 |
| 2016-03-03 | $20.30 | $20.88 | $20.01 | $20.01 | $14.84 | 9,243,590 |
| 2016-03-02 | $18.67 | $19.94 | $18.67 | $19.82 | $14.70 | 7,266,860 |
| 2016-03-01 | $18.10 | $18.86 | $17.34 | $18.74 | $13.90 | 6,714,480 |
| 2016-02-29 | $19.27 | $19.27 | $17.57 | $17.97 | $13.33 | 6,463,910 |
| 2016-02-26 | $19.49 | $19.87 | $19.08 | $19.34 | $14.35 | 7,918,830 |
| 2016-02-25 | $21.15 | $21.25 | $19.11 | $19.11 | $14.18 | 8,361,850 |
| 2016-02-24 | $21.35 | $21.59 | $20.51 | $21.23 | $15.75 | 6,863,070 |
| 2016-02-23 | $22.02 | $22.02 | $21.26 | $21.36 | $15.84 | 7,171,830 |
| 2016-02-22 | $21.85 | $22.17 | $21.66 | $21.88 | $16.23 | 7,635,750 |
| 2016-02-19 | $21.53 | $21.77 | $21.17 | $21.60 | $16.02 | 6,592,820 |
| 2016-02-18 | $22.01 | $22.04 | $21.27 | $21.38 | $15.86 | 9,312,510 |
| 2016-02-17 | $21.21 | $22.21 | $21.00 | $21.99 | $16.31 | 9,550,770 |
| 2016-02-16 | $20.20 | $21.28 | $20.20 | $21.25 | $15.76 | 7,202,660 |
| 2016-02-15 | $19.20 | $20.40 | $19.18 | $20.18 | $14.97 | 4,847,610 |
| 2016-02-12 | $20.11 | $20.11 | $20.11 | $20.11 | $14.92 | 0 |
| 2016-02-11 | $20.11 | $20.11 | $20.11 | $20.11 | $14.92 | 0 |
| 2016-02-10 | $20.11 | $20.11 | $20.11 | $20.11 | $14.92 | 0 |
| 2016-02-09 | $20.11 | $20.11 | $20.11 | $20.11 | $14.92 | 0 |
| 2016-02-08 | $20.11 | $20.11 | $20.11 | $20.11 | $14.92 | 0 |
| 2016-02-05 | $20.50 | $20.63 | $20.10 | $20.11 | $14.92 | 4,752,120 |
| 2016-02-04 | $20.25 | $20.88 | $20.12 | $20.50 | $15.21 | 7,449,170 |
| 2016-02-03 | $19.80 | $20.40 | $19.37 | $20.16 | $14.95 | 7,152,770 |
| 2016-02-02 | $19.15 | $20.29 | $19.05 | $20.07 | $14.89 | 8,259,660 |
| 2016-02-01 | $19.45 | $19.75 | $18.77 | $19.00 | $14.09 | 5,756,320 |
| 2016-01-29 | $18.40 | $19.66 | $18.14 | $19.58 | $14.52 | 6,940,040 |
| 2016-01-28 | $19.09 | $19.61 | $18.40 | $18.40 | $13.65 | 6,305,810 |
| 2016-01-27 | $18.11 | $19.65 | $17.29 | $19.49 | $14.46 | 8,879,620 |
| 2016-01-26 | $20.10 | $20.10 | $18.34 | $18.34 | $13.60 | 6,817,330 |
| 2016-01-25 | $20.53 | $20.80 | $20.03 | $20.38 | $15.12 | 5,151,140 |
| 2016-01-22 | $20.48 | $20.85 | $19.11 | $20.58 | $15.27 | 7,535,180 |
| 2016-01-21 | $20.46 | $21.49 | $20.20 | $20.20 | $14.98 | 8,685,100 |
| 2016-01-20 | $20.80 | $21.74 | $20.40 | $20.82 | $15.44 | 8,227,140 |
| 2016-01-19 | $19.85 | $21.17 | $19.39 | $20.95 | $15.54 | 8,994,230 |
| 2016-01-18 | $18.50 | $20.05 | $18.46 | $19.85 | $14.72 | 7,038,790 |
| 2016-01-15 | $19.04 | $20.03 | $18.62 | $18.77 | $13.92 | 9,478,820 |
| 2016-01-14 | $17.11 | $19.19 | $17.01 | $18.89 | $14.01 | 7,284,230 |
| 2016-01-13 | $19.19 | $19.32 | $17.61 | $17.83 | $13.23 | 5,745,800 |
| 2016-01-12 | $18.82 | $19.38 | $18.01 | $18.98 | $14.08 | 6,766,550 |
| 2016-01-11 | $20.20 | $20.20 | $18.65 | $18.65 | $13.83 | 9,316,990 |
| 2016-01-08 | $21.36 | $22.00 | $19.50 | $20.72 | $15.37 | 7,993,770 |
| 2016-01-07 | $22.86 | $23.01 | $21.14 | $21.14 | $15.68 | 1,775,150 |
| 2016-01-06 | $23.00 | $23.68 | $22.30 | $23.49 | $17.42 | 6,243,550 |
| 2016-01-05 | $21.40 | $23.87 | $21.40 | $22.76 | $16.88 | 7,087,400 |
| 2016-01-04 | $26.62 | $26.90 | $23.58 | $23.59 | $17.50 | 5,156,900 |
| 2016-01-01 | $26.20 | $26.20 | $26.20 | $26.20 | $19.43 | 0 |
| 2015-12-31 | $27.09 | $27.24 | $26.18 | $26.20 | $19.43 | 4,725,700 |
| 2015-12-30 | $25.96 | $27.07 | $25.96 | $26.99 | $20.02 | 6,056,510 |
| 2015-12-29 | $25.70 | $25.97 | $25.50 | $25.95 | $19.25 | 2,977,160 |
| 2015-12-28 | $25.99 | $26.55 | $25.56 | $25.62 | $19.00 | 5,083,170 |
| 2015-12-25 | $26.17 | $26.35 | $25.71 | $25.88 | $19.20 | 3,675,520 |
| 2015-12-24 | $26.57 | $26.57 | $25.29 | $25.97 | $19.26 | 5,235,270 |
| 2015-12-23 | $27.50 | $27.56 | $26.59 | $26.69 | $19.80 | 5,849,500 |
| 2015-12-22 | $27.30 | $27.59 | $27.06 | $27.36 | $20.29 | 5,227,720 |
| 2015-12-21 | $27.08 | $27.80 | $26.97 | $27.13 | $20.12 | 4,881,290 |
| 2015-12-18 | $27.48 | $27.66 | $26.70 | $27.07 | $20.08 | 6,087,880 |
| 2015-12-17 | $26.96 | $27.57 | $26.95 | $27.48 | $20.38 | 7,703,820 |
| 2015-12-16 | $27.13 | $27.35 | $26.51 | $26.77 | $19.86 | 6,740,260 |
| 2015-12-15 | $26.45 | $26.97 | $26.45 | $26.88 | $19.94 | 5,779,800 |
| 2015-12-14 | $25.79 | $26.56 | $25.26 | $26.50 | $19.66 | 5,964,680 |
| 2015-12-11 | $25.34 | $26.20 | $25.00 | $25.75 | $19.10 | 5,848,530 |
| 2015-12-10 | $25.16 | $25.81 | $24.90 | $25.30 | $18.77 | 4,345,090 |
| 2015-12-09 | $25.20 | $25.59 | $24.50 | $25.28 | $18.75 | 6,645,860 |
| 2015-12-08 | $26.66 | $26.89 | $25.03 | $25.15 | $18.66 | 7,906,470 |
| 2015-12-07 | $26.55 | $27.00 | $26.26 | $26.90 | $19.95 | 5,041,990 |
| 2015-12-04 | $27.15 | $27.28 | $26.28 | $26.48 | $19.64 | 5,824,300 |
| 2015-12-03 | $26.00 | $26.97 | $25.96 | $26.91 | $19.96 | 5,580,850 |
| 2015-12-02 | $26.72 | $26.99 | $24.90 | $26.06 | $19.33 | 9,131,610 |
| 2015-12-01 | $27.04 | $27.36 | $26.01 | $26.77 | $19.86 | 7,482,260 |
| 2015-11-30 | $28.00 | $28.38 | $25.45 | $27.25 | $20.21 | 11,978,680 |
| 2015-11-27 | $31.99 | $31.99 | $28.23 | $28.28 | $20.98 | 14,557,810 |
| 2015-11-26 | $30.35 | $32.24 | $30.00 | $31.37 | $23.27 | 17,009,410 |
| 2015-11-25 | $30.50 | $30.90 | $29.81 | $30.39 | $22.54 | 11,035,490 |
| 2015-11-24 | $29.59 | $29.83 | $28.48 | $29.73 | $22.05 | 6,884,030 |
| 2015-11-23 | $30.11 | $30.96 | $29.01 | $29.31 | $21.74 | 10,592,610 |
| 2015-11-20 | $29.36 | $30.19 | $29.36 | $30.10 | $22.33 | 12,053,880 |
| 2015-11-19 | $28.61 | $29.45 | $28.61 | $29.35 | $21.77 | 6,591,720 |
| 2015-11-18 | $28.80 | $30.14 | $28.80 | $28.87 | $21.41 | 8,119,480 |
| 2015-11-17 | $29.85 | $31.08 | $29.15 | $29.25 | $21.70 | 13,649,360 |
| 2015-11-16 | $28.02 | $29.50 | $28.02 | $29.49 | $21.87 | 6,188,580 |
| 2015-11-13 | $30.70 | $30.95 | $28.70 | $29.02 | $21.53 | 10,899,450 |
| 2015-11-12 | $30.75 | $31.67 | $30.50 | $31.13 | $23.09 | 13,995,300 |
| 2015-11-11 | $30.65 | $31.00 | $29.89 | $30.74 | $22.80 | 11,951,140 |
| 2015-11-10 | $29.70 | $31.50 | $29.56 | $30.75 | $22.81 | 18,354,800 |
| 2015-11-09 | $29.67 | $30.09 | $28.06 | $29.49 | $21.87 | 14,696,930 |
| 2015-11-06 | $29.52 | $30.35 | $29.52 | $30.10 | $22.33 | 12,474,420 |
| 2015-11-05 | $29.45 | $30.20 | $29.05 | $29.34 | $21.76 | 13,924,190 |
| 2015-11-04 | $28.70 | $29.68 | $28.26 | $29.63 | $21.98 | 12,960,610 |
| 2015-11-03 | $28.80 | $28.80 | $27.37 | $27.99 | $20.76 | 9,219,390 |
| 2015-11-02 | $28.00 | $29.75 | $28.00 | $28.30 | $20.99 | 15,062,990 |
| 2015-10-30 | $28.30 | $28.78 | $27.40 | $28.06 | $20.81 | 10,149,130 |
| 2015-10-29 | $28.68 | $28.94 | $27.61 | $28.34 | $21.02 | 11,924,220 |
| 2015-10-28 | $30.80 | $31.17 | $28.08 | $28.32 | $21.01 | 18,713,780 |
| 2015-10-27 | $29.66 | $31.49 | $29.25 | $31.20 | $23.14 | 17,317,200 |
| 2015-10-26 | $31.00 | $31.00 | $29.15 | $30.00 | $22.25 | 22,128,150 |
| 2015-10-23 | $32.90 | $33.89 | $31.13 | $31.27 | $23.19 | 30,360,720 |
| 2015-10-22 | $29.75 | $34.30 | $29.15 | $33.44 | $24.80 | 34,928,560 |
| 2015-10-21 | $28.46 | $31.52 | $27.32 | $31.52 | $23.38 | 26,229,670 |
| 2015-10-20 | $27.60 | $28.92 | $27.60 | $28.65 | $21.25 | 14,434,530 |
| 2015-10-19 | $26.96 | $28.68 | $26.66 | $28.08 | $20.83 | 22,718,470 |
| 2015-10-16 | $27.11 | $27.50 | $26.00 | $26.70 | $19.81 | 13,866,400 |
| 2015-10-15 | $25.20 | $27.50 | $24.59 | $27.00 | $20.03 | 19,034,570 |
| 2015-10-14 | $27.50 | $28.00 | $25.91 | $26.15 | $19.40 | 21,807,700 |
| 2015-10-13 | $24.56 | $25.50 | $24.46 | $25.45 | $18.88 | 11,000,040 |
| 2015-10-12 | $24.85 | $26.50 | $24.61 | $24.76 | $18.37 | 23,247,590 |
| 2015-10-09 | $24.80 | $25.79 | $24.68 | $25.26 | $18.74 | 10,399,660 |
| 2015-10-08 | $24.00 | $25.33 | $23.75 | $25.18 | $18.68 | 15,656,780 |
| 2015-10-07 | $23.03 | $23.03 | $23.03 | $23.03 | $17.08 | 0 |
| 2015-10-06 | $23.03 | $23.03 | $23.03 | $23.03 | $17.08 | 0 |
| 2015-10-05 | $23.03 | $23.03 | $23.03 | $23.03 | $17.08 | 0 |
| 2015-10-02 | $23.03 | $23.03 | $23.03 | $23.03 | $17.08 | 0 |
| 2015-10-01 | $23.03 | $23.03 | $23.03 | $23.03 | $17.08 | 0 |
| 2015-09-30 | $21.03 | $23.03 | $21.03 | $23.03 | $17.08 | 9,899,210 |
| 2015-09-29 | $20.95 | $21.35 | $20.40 | $20.94 | $15.53 | 4,041,400 |
| 2015-09-28 | $20.01 | $21.43 | $19.92 | $21.41 | $15.88 | 5,478,260 |
| 2015-09-25 | $21.53 | $21.64 | $20.00 | $20.15 | $14.95 | 6,168,790 |
| 2015-09-24 | $21.11 | $21.87 | $21.00 | $21.55 | $15.99 | 7,765,950 |
| 2015-09-23 | $20.41 | $21.36 | $20.35 | $20.96 | $15.55 | 6,094,890 |
| 2015-09-22 | $21.17 | $21.40 | $20.00 | $20.83 | $15.45 | 8,304,830 |
| 2015-09-21 | $19.15 | $21.10 | $19.09 | $21.00 | $15.58 | 7,799,540 |
| 2015-09-18 | $18.92 | $19.57 | $18.50 | $19.39 | $14.38 | 7,712,560 |
| 2015-09-17 | $18.33 | $19.66 | $18.20 | $18.40 | $13.65 | 10,730,890 |
| 2015-09-16 | $16.62 | $18.07 | $16.55 | $18.07 | $13.40 | 6,803,010 |
| 2015-09-15 | $17.85 | $17.85 | $16.43 | $16.43 | $12.19 | 6,556,780 |
| 2015-09-14 | $20.55 | $20.77 | $18.26 | $18.26 | $13.54 | 7,819,060 |
| 2015-09-11 | $19.82 | $20.52 | $19.81 | $20.29 | $15.05 | 5,029,050 |
| 2015-09-10 | $19.98 | $20.78 | $19.75 | $20.04 | $14.86 | 6,494,750 |
| 2015-09-09 | $19.98 | $20.65 | $19.70 | $20.34 | $15.09 | 8,708,780 |
| 2015-09-08 | $17.75 | $19.49 | $17.70 | $19.48 | $14.45 | 6,277,260 |
| 2015-09-07 | $17.61 | $18.75 | $17.60 | $18.00 | $13.35 | 8,629,310 |
| 2015-09-04 | $17.05 | $17.05 | $17.05 | $17.05 | $12.65 | 0 |
| 2015-09-03 | $17.05 | $17.05 | $17.05 | $17.05 | $12.65 | 0 |
| 2015-09-02 | $16.72 | $19.18 | $16.72 | $17.05 | $12.65 | 8,075,960 |
| 2015-09-01 | $20.51 | $20.68 | $18.39 | $18.39 | $13.64 | 10,994,220 |
| 2015-08-31 | $21.49 | $21.49 | $20.40 | $20.43 | $15.15 | 9,692,010 |
| 2015-08-28 | $20.40 | $21.33 | $19.85 | $21.33 | $15.82 | 14,008,350 |
| 2015-08-27 | $18.92 | $19.40 | $17.40 | $19.39 | $14.38 | 10,090,310 |
| 2015-08-26 | $19.99 | $20.99 | $18.20 | $18.20 | $13.50 | 13,555,920 |
| 2015-08-25 | $20.22 | $20.79 | $20.22 | $20.22 | $15.00 | 8,213,900 |
| 2015-08-24 | $23.00 | $23.48 | $22.47 | $22.47 | $16.67 | 5,464,250 |
| 2015-08-21 | $26.30 | $27.25 | $24.89 | $24.97 | $18.52 | 7,098,390 |
| 2015-08-20 | $28.33 | $28.65 | $26.90 | $26.92 | $19.97 | 7,137,470 |
| 2015-08-19 | $27.50 | $29.15 | $26.28 | $28.88 | $21.42 | 10,148,510 |
| 2015-08-18 | $31.78 | $31.79 | $28.55 | $28.55 | $21.18 | 12,315,350 |
| 2015-08-17 | $29.25 | $31.85 | $29.00 | $31.72 | $23.53 | 11,562,930 |
| 2015-08-14 | $30.96 | $31.29 | $29.90 | $30.16 | $22.37 | 9,510,700 |
| 2015-08-13 | $29.55 | $30.80 | $28.81 | $30.65 | $22.74 | 10,027,450 |