Chengdu Goldtel Electrncl Tchnlgy Company Ltd (300101) Exchange: SHE
Data as of Aug. 19, 2025
$25.07 ($-0.08) -0.32%
Chengdu Goldtel Electrncl Tchnlgy Company Ltd - Daily Information
Click for more stock information on Chengdu Goldtel Electrncl Tchnlgy Company Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 19, 2025 |
| Open | $24.92 |
| Previous Close | $25.07 |
| High | $25.88 |
| Low | $24.61 |
| Adjusted Open | $24.92 |
| Previous Adjusted Close | $25.07 |
| Adjusted High | $25.88 |
| Adjusted Low | $24.61 |
Invest in Chengdu Goldtel Electrncl Tchnlgy Company Ltd (300101)
Historical Stock Data for Chengdu Goldtel Electrncl Tchnlgy Company Ltd (300101)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-19 | $24.92 | $25.88 | $24.61 | $25.07 | $25.07 | 15,369,290 |
| 2025-08-18 | $25.48 | $25.53 | $24.81 | $25.15 | $25.15 | 22,271,110 |
| 2025-08-15 | $24.44 | $25.66 | $24.35 | $25.47 | $25.47 | 24,904,370 |
| 2025-08-14 | $24.54 | $24.75 | $24.20 | $24.23 | $24.23 | 12,578,110 |
| 2025-08-13 | $24.80 | $25.00 | $24.38 | $24.74 | $24.74 | 16,768,580 |
| 2025-08-12 | $24.80 | $25.03 | $24.57 | $24.92 | $24.92 | 12,789,300 |
| 2025-08-11 | $24.60 | $25.15 | $24.60 | $24.83 | $24.83 | 19,646,710 |
| 2025-08-08 | $24.62 | $25.32 | $24.40 | $24.60 | $24.60 | 23,525,410 |
| 2025-08-07 | $24.66 | $24.86 | $24.27 | $24.75 | $24.75 | 19,838,500 |
| 2025-08-06 | $23.87 | $25.10 | $23.87 | $24.65 | $24.65 | 26,417,510 |
| 2025-08-05 | $23.71 | $24.24 | $23.36 | $23.96 | $23.96 | 34,694,840 |
| 2025-08-04 | $21.50 | $23.92 | $21.49 | $23.71 | $23.71 | 48,619,540 |
| 2025-08-01 | $21.41 | $21.73 | $21.15 | $21.51 | $21.51 | 9,596,600 |
| 2025-07-31 | $21.41 | $22.12 | $21.35 | $21.51 | $21.51 | 11,422,100 |
| 2025-07-30 | $21.50 | $21.79 | $21.23 | $21.57 | $21.57 | 11,314,400 |
| 2025-07-29 | $21.25 | $21.58 | $21.13 | $21.54 | $21.54 | 9,683,340 |
| 2025-07-28 | $20.90 | $21.49 | $20.76 | $21.34 | $21.34 | 13,444,100 |
| 2025-07-25 | $21.29 | $21.40 | $20.69 | $20.94 | $20.94 | 21,980,010 |
| 2025-07-24 | $21.47 | $21.75 | $21.26 | $21.28 | $21.28 | 13,467,700 |
| 2025-07-23 | $21.42 | $21.76 | $21.38 | $21.47 | $21.47 | 8,739,430 |
| 2025-07-22 | $21.90 | $22.06 | $21.49 | $21.65 | $21.65 | 10,630,640 |
| 2025-07-21 | $22.07 | $22.34 | $21.89 | $21.90 | $21.90 | 9,498,750 |
| 2025-07-18 | $22.23 | $22.55 | $21.94 | $22.07 | $22.07 | 8,347,110 |
| 2025-07-17 | $21.58 | $22.31 | $21.58 | $22.29 | $22.29 | 14,223,830 |
| 2025-07-16 | $22.37 | $23.32 | $21.20 | $21.72 | $21.72 | 25,444,090 |
| 2025-07-15 | $22.10 | $22.50 | $22.02 | $22.31 | $22.31 | 12,209,000 |
| 2025-07-14 | $22.04 | $22.28 | $21.73 | $22.17 | $22.17 | 8,932,120 |
| 2025-07-11 | $22.08 | $22.29 | $21.99 | $22.04 | $22.04 | 9,386,640 |
| 2025-07-10 | $21.97 | $22.54 | $21.85 | $22.00 | $22.00 | 11,993,800 |
| 2025-07-09 | $22.17 | $22.25 | $21.70 | $21.97 | $21.97 | 12,983,460 |
| 2025-07-08 | $21.75 | $22.20 | $21.75 | $22.19 | $22.19 | 11,384,790 |
| 2025-07-07 | $22.32 | $22.45 | $21.80 | $21.85 | $21.85 | 11,150,400 |
| 2025-07-04 | $22.37 | $22.76 | $21.83 | $22.34 | $22.34 | 16,604,700 |
| 2025-07-03 | $22.03 | $22.69 | $22.00 | $22.32 | $22.32 | 14,806,440 |
| 2025-07-02 | $22.74 | $22.74 | $21.94 | $22.08 | $22.08 | 16,691,490 |
| 2025-07-01 | $22.66 | $22.94 | $22.17 | $22.69 | $22.69 | 18,548,730 |
| 2025-06-30 | $22.50 | $23.00 | $22.01 | $22.63 | $22.63 | 29,388,220 |
| 2025-06-27 | $21.40 | $23.25 | $21.32 | $22.36 | $22.36 | 38,199,260 |
| 2025-06-26 | $20.77 | $21.73 | $20.70 | $21.27 | $21.27 | 25,854,050 |
| 2025-06-25 | $20.50 | $20.95 | $20.48 | $20.82 | $20.82 | 14,780,340 |
| 2025-06-24 | $20.44 | $20.86 | $20.35 | $20.56 | $20.56 | 14,612,660 |
| 2025-06-23 | $20.30 | $20.70 | $20.16 | $20.59 | $20.59 | 16,358,240 |
| 2025-06-20 | $21.00 | $21.18 | $20.41 | $20.49 | $20.49 | 19,059,000 |
| 2025-06-19 | $21.11 | $21.22 | $20.76 | $20.91 | $20.91 | 16,884,810 |
| 2025-06-18 | $21.00 | $21.36 | $20.91 | $21.17 | $21.17 | 14,919,770 |
| 2025-06-17 | $20.70 | $21.41 | $20.56 | $21.28 | $21.28 | 29,969,820 |
| 2025-06-13 | $20.36 | $20.75 | $20.21 | $20.34 | $20.34 | 27,676,510 |
| 2025-06-12 | $20.25 | $20.96 | $19.95 | $20.34 | $20.34 | 23,418,500 |
| 2025-06-11 | $20.30 | $20.40 | $19.97 | $20.22 | $20.22 | 19,021,460 |
| 2025-06-10 | $20.55 | $20.77 | $20.10 | $20.17 | $20.17 | 37,535,740 |
| 2025-06-09 | $18.36 | $20.36 | $18.36 | $20.30 | $20.30 | 45,162,150 |
| 2025-06-06 | $17.99 | $18.55 | $17.99 | $18.34 | $18.34 | 15,012,400 |
| 2025-06-05 | $17.88 | $18.05 | $17.75 | $17.99 | $17.99 | 9,951,050 |
| 2025-06-04 | $18.21 | $18.44 | $17.83 | $17.86 | $17.86 | 13,773,500 |
| 2025-06-03 | $17.60 | $18.40 | $17.57 | $18.20 | $18.20 | 19,203,500 |
| 2025-05-30 | $17.60 | $17.83 | $17.41 | $17.72 | $17.72 | 12,172,840 |
| 2025-05-29 | $17.37 | $17.68 | $17.26 | $17.68 | $17.68 | 10,080,670 |
| 2025-05-28 | $17.40 | $17.56 | $17.26 | $17.35 | $17.35 | 8,892,430 |
| 2025-05-27 | $17.17 | $17.54 | $16.99 | $17.50 | $17.50 | 11,703,710 |
| 2025-05-26 | $16.83 | $17.33 | $16.76 | $17.21 | $17.21 | 9,852,210 |
| 2025-05-23 | $17.11 | $17.23 | $16.75 | $16.77 | $16.77 | 11,341,600 |
| 2025-05-22 | $17.18 | $17.54 | $17.02 | $17.21 | $17.21 | 11,267,540 |
| 2025-05-21 | $17.33 | $17.44 | $17.20 | $17.22 | $17.22 | 6,759,830 |
| 2025-05-20 | $17.41 | $17.44 | $17.19 | $17.34 | $17.34 | 7,897,390 |
| 2025-05-19 | $17.27 | $17.52 | $17.06 | $17.44 | $17.44 | 9,437,200 |
| 2025-05-16 | $17.30 | $17.65 | $17.21 | $17.22 | $17.22 | 8,190,400 |
| 2025-05-15 | $17.72 | $17.83 | $17.31 | $17.34 | $17.34 | 9,481,890 |
| 2025-05-14 | $17.90 | $18.05 | $17.63 | $17.72 | $17.72 | 13,601,260 |
| 2025-05-13 | $18.50 | $18.64 | $17.81 | $17.90 | $17.90 | 20,582,810 |
| 2025-05-12 | $17.67 | $18.65 | $17.55 | $18.42 | $18.42 | 26,027,230 |
| 2025-05-09 | $18.13 | $18.13 | $17.46 | $17.67 | $17.67 | 19,341,570 |
| 2025-05-08 | $17.37 | $18.09 | $17.24 | $18.09 | $18.09 | 23,053,920 |
| 2025-05-07 | $17.19 | $17.53 | $16.96 | $17.34 | $17.34 | 19,700,410 |
| 2025-05-06 | $16.48 | $16.96 | $16.46 | $16.95 | $16.95 | 12,665,010 |
| 2025-04-30 | $16.12 | $16.49 | $16.09 | $16.30 | $16.30 | 9,802,580 |
| 2025-04-29 | $15.85 | $16.23 | $15.76 | $16.11 | $16.11 | 6,056,040 |
| 2025-04-28 | $16.16 | $16.26 | $15.91 | $16.01 | $16.01 | 7,775,000 |
| 2025-04-25 | $16.06 | $16.33 | $16.00 | $16.14 | $16.14 | 7,289,300 |
| 2025-04-24 | $16.50 | $16.50 | $16.00 | $16.13 | $16.13 | 12,566,580 |
| 2025-04-23 | $16.48 | $16.73 | $16.42 | $16.55 | $16.55 | 12,047,900 |
| 2025-04-22 | $16.60 | $16.62 | $16.37 | $16.48 | $16.48 | 7,894,230 |
| 2025-04-21 | $16.55 | $16.72 | $16.32 | $16.69 | $16.69 | 9,775,400 |
| 2025-04-18 | $16.32 | $16.51 | $16.13 | $16.43 | $16.43 | 8,164,600 |
| 2025-04-17 | $16.42 | $16.75 | $16.34 | $16.42 | $16.42 | 9,302,420 |
| 2025-04-16 | $16.81 | $17.10 | $16.28 | $16.55 | $16.55 | 13,389,940 |
| 2025-04-15 | $17.09 | $17.30 | $16.80 | $16.97 | $16.97 | 11,535,900 |
| 2025-04-14 | $17.47 | $17.77 | $17.18 | $17.26 | $17.26 | 19,750,270 |
| 2025-04-11 | $16.29 | $18.10 | $16.21 | $17.42 | $17.42 | 28,143,630 |
| 2025-04-10 | $16.65 | $17.10 | $16.49 | $16.51 | $16.51 | 20,868,400 |
| 2025-04-09 | $15.20 | $16.49 | $14.52 | $16.40 | $16.40 | 25,815,200 |
| 2025-04-08 | $14.67 | $15.76 | $14.60 | $15.30 | $15.30 | 26,426,530 |
| 2025-04-07 | $17.30 | $17.54 | $14.41 | $14.41 | $14.41 | 30,395,620 |
| 2025-04-03 | $17.99 | $18.36 | $17.87 | $18.01 | $18.01 | 8,365,260 |
| 2025-04-02 | $18.20 | $18.38 | $18.03 | $18.14 | $18.14 | 7,923,380 |
| 2025-04-01 | $18.21 | $18.48 | $18.12 | $18.24 | $18.24 | 11,758,770 |
| 2025-03-31 | $18.42 | $18.46 | $17.80 | $18.10 | $18.10 | 12,779,790 |
| 2025-03-28 | $18.85 | $19.02 | $18.50 | $18.57 | $18.57 | 8,648,160 |
| 2025-03-27 | $18.90 | $19.19 | $18.40 | $18.87 | $18.87 | 11,572,220 |
| 2025-03-26 | $19.15 | $19.44 | $18.91 | $18.95 | $18.95 | 11,366,760 |
| 2025-03-25 | $19.00 | $19.76 | $18.88 | $19.24 | $19.24 | 17,593,190 |
| 2025-03-24 | $19.88 | $20.03 | $18.50 | $19.11 | $19.11 | 26,727,070 |
| 2025-03-21 | $20.41 | $20.81 | $19.88 | $19.96 | $19.96 | 18,849,460 |
| 2025-03-20 | $20.58 | $20.93 | $20.38 | $20.53 | $20.53 | 14,812,430 |
| 2025-03-19 | $20.68 | $20.90 | $20.55 | $20.72 | $20.72 | 16,392,870 |
| 2025-03-18 | $20.89 | $21.19 | $20.60 | $20.73 | $20.73 | 22,492,640 |
| 2025-03-17 | $21.35 | $21.50 | $20.80 | $20.93 | $20.93 | 28,733,000 |
| 2025-03-14 | $21.75 | $21.78 | $20.80 | $21.21 | $21.21 | 35,367,570 |
| 2025-03-13 | $21.50 | $22.19 | $21.31 | $21.73 | $21.73 | 39,904,520 |
| 2025-03-12 | $22.21 | $22.28 | $21.39 | $21.63 | $21.63 | 48,848,910 |
| 2025-03-11 | $20.54 | $21.95 | $20.46 | $21.95 | $21.95 | 50,012,180 |
| 2025-03-10 | $20.44 | $21.51 | $20.37 | $21.08 | $21.08 | 40,235,310 |
| 2025-03-07 | $20.20 | $20.79 | $20.03 | $20.30 | $20.30 | 34,349,780 |
| 2025-03-06 | $20.15 | $20.41 | $19.79 | $20.28 | $20.28 | 43,712,980 |
| 2025-03-05 | $18.88 | $20.29 | $18.79 | $20.15 | $20.15 | 57,076,550 |
| 2025-03-04 | $18.00 | $19.26 | $18.00 | $19.10 | $19.10 | 40,946,130 |
| 2025-03-03 | $17.54 | $18.18 | $17.45 | $17.70 | $17.70 | 15,372,700 |
| 2025-02-28 | $18.63 | $18.86 | $17.46 | $17.54 | $17.54 | 22,733,600 |
| 2025-02-27 | $19.05 | $19.07 | $18.29 | $18.81 | $18.81 | 17,877,100 |
| 2025-02-26 | $19.05 | $19.20 | $18.76 | $19.04 | $19.04 | 16,559,600 |
| 2025-02-25 | $18.80 | $19.24 | $18.64 | $18.98 | $18.98 | 17,447,400 |
| 2025-02-24 | $19.35 | $19.45 | $18.75 | $19.10 | $19.10 | 17,352,930 |
| 2025-02-20 | $18.61 | $18.94 | $18.42 | $18.82 | $18.82 | 17,060,340 |
| 2025-02-19 | $17.88 | $18.63 | $17.82 | $18.61 | $18.61 | 15,922,630 |
| 2025-02-18 | $18.67 | $18.74 | $17.74 | $17.88 | $17.88 | 18,300,000 |
| 2025-02-17 | $18.63 | $18.96 | $18.49 | $18.75 | $18.75 | 17,266,990 |
| 2025-02-14 | $18.46 | $18.74 | $18.21 | $18.59 | $18.59 | 13,636,970 |
| 2025-02-13 | $18.98 | $19.05 | $18.52 | $18.59 | $18.59 | 17,551,700 |
| 2025-02-12 | $18.58 | $18.98 | $18.51 | $18.97 | $18.97 | 17,443,670 |
| 2025-02-11 | $18.88 | $18.88 | $18.48 | $18.65 | $18.65 | 16,788,550 |
| 2025-02-10 | $18.50 | $19.11 | $18.40 | $19.03 | $19.03 | 24,155,110 |
| 2025-02-07 | $18.48 | $18.94 | $18.10 | $18.48 | $18.48 | 29,565,900 |
| 2025-02-06 | $17.30 | $18.29 | $17.06 | $18.24 | $18.24 | 27,004,300 |
| 2025-02-05 | $17.10 | $17.56 | $16.99 | $17.26 | $17.26 | 17,328,700 |
| 2025-01-27 | $17.43 | $17.49 | $16.69 | $16.73 | $16.73 | 14,094,900 |
| 2025-01-24 | $16.92 | $17.28 | $16.82 | $17.25 | $17.25 | 13,961,700 |
| 2025-01-23 | $17.18 | $17.70 | $16.92 | $16.93 | $16.93 | 19,168,140 |
| 2025-01-22 | $17.10 | $17.12 | $16.78 | $16.97 | $16.97 | 12,108,300 |
| 2025-01-21 | $17.31 | $17.40 | $16.87 | $17.20 | $17.20 | 13,328,750 |
| 2025-01-20 | $17.55 | $17.75 | $17.16 | $17.23 | $17.23 | 15,753,300 |
| 2025-01-17 | $17.25 | $17.73 | $17.08 | $17.36 | $17.36 | 16,222,090 |
| 2025-01-16 | $17.54 | $18.07 | $17.14 | $17.40 | $17.40 | 20,358,700 |
| 2025-01-15 | $17.74 | $17.94 | $17.35 | $17.39 | $17.39 | 17,233,200 |
| 2025-01-14 | $16.75 | $17.72 | $16.35 | $17.67 | $17.67 | 24,162,550 |
| 2025-01-13 | $16.35 | $16.69 | $15.86 | $16.50 | $16.50 | 17,315,590 |
| 2025-01-09 | $16.65 | $17.22 | $16.58 | $17.01 | $17.01 | 21,444,500 |
| 2025-01-08 | $16.87 | $16.89 | $15.88 | $16.66 | $16.66 | 30,407,400 |
| 2025-01-07 | $16.39 | $17.04 | $16.32 | $16.95 | $16.95 | 28,751,690 |
| 2025-01-06 | $17.66 | $17.78 | $16.20 | $16.39 | $16.39 | 50,905,020 |
| 2025-01-03 | $19.70 | $19.70 | $17.32 | $17.48 | $17.48 | 52,019,110 |
| 2025-01-02 | $21.65 | $21.65 | $20.33 | $20.56 | $20.56 | 20,491,980 |
| 2024-12-31 | $22.68 | $22.77 | $21.64 | $21.66 | $21.66 | 12,992,100 |
| 2024-12-30 | $22.70 | $23.04 | $22.30 | $22.64 | $22.64 | 10,309,800 |
| 2024-12-27 | $22.88 | $23.71 | $22.63 | $22.91 | $22.91 | 13,579,400 |
| 2024-12-26 | $22.63 | $23.10 | $22.43 | $22.80 | $22.80 | 9,904,750 |
| 2024-12-25 | $22.80 | $22.99 | $22.07 | $22.63 | $22.63 | 11,350,400 |
| 2024-12-24 | $22.91 | $23.65 | $22.70 | $22.99 | $22.99 | 14,400,280 |
| 2024-12-23 | $23.45 | $23.83 | $22.57 | $22.66 | $22.66 | 13,908,530 |
| 2024-12-20 | $22.62 | $23.84 | $22.42 | $23.50 | $23.50 | 21,933,660 |
| 2024-12-19 | $22.21 | $22.90 | $22.02 | $22.62 | $22.62 | 11,390,400 |
| 2024-12-18 | $22.40 | $22.80 | $22.23 | $22.46 | $22.46 | 13,453,000 |
| 2024-12-17 | $23.49 | $23.49 | $22.26 | $22.38 | $22.38 | 15,793,400 |
| 2024-12-16 | $24.09 | $24.30 | $22.96 | $23.31 | $23.31 | 20,483,900 |
| 2024-12-13 | $25.13 | $25.16 | $23.97 | $24.01 | $24.01 | 23,199,940 |
| 2024-12-12 | $25.38 | $26.02 | $24.97 | $25.38 | $25.38 | 18,167,150 |
| 2024-12-11 | $24.95 | $25.50 | $24.49 | $25.29 | $25.29 | 18,325,400 |
| 2024-12-10 | $25.80 | $26.05 | $24.80 | $24.96 | $24.96 | 24,638,990 |
| 2024-12-09 | $25.92 | $26.13 | $24.62 | $24.83 | $24.83 | 26,415,540 |
| 2024-12-06 | $26.96 | $27.30 | $25.84 | $26.07 | $26.07 | 34,826,560 |
| 2024-12-05 | $24.47 | $26.98 | $24.47 | $26.73 | $26.73 | 42,653,730 |
| 2024-12-04 | $24.29 | $25.56 | $24.21 | $24.58 | $24.58 | 34,473,680 |
| 2024-12-03 | $24.37 | $24.48 | $23.38 | $23.83 | $23.83 | 18,628,480 |
| 2024-12-02 | $23.46 | $24.63 | $23.25 | $24.38 | $24.38 | 26,743,620 |
| 2024-11-29 | $23.14 | $23.90 | $22.82 | $23.58 | $23.58 | 17,176,700 |
| 2024-11-28 | $23.66 | $24.24 | $23.05 | $23.13 | $23.13 | 21,292,190 |
| 2024-11-27 | $22.41 | $23.91 | $22.15 | $23.87 | $23.87 | 25,739,080 |
| 2024-11-26 | $23.38 | $23.53 | $22.39 | $22.60 | $22.60 | 16,795,910 |
| 2024-11-25 | $23.60 | $23.77 | $22.33 | $22.96 | $22.96 | 20,576,800 |
| 2024-11-22 | $25.18 | $25.52 | $23.50 | $23.65 | $23.65 | 28,600,660 |
| 2024-11-21 | $25.43 | $25.75 | $24.44 | $25.34 | $25.34 | 38,403,340 |
| 2024-11-20 | $22.49 | $25.68 | $22.30 | $25.68 | $25.68 | 55,369,670 |
| 2024-11-19 | $22.00 | $22.91 | $21.24 | $22.49 | $22.49 | 24,564,600 |
| 2024-11-18 | $23.94 | $24.06 | $21.51 | $21.74 | $21.74 | 34,115,830 |
| 2024-11-15 | $22.76 | $24.92 | $22.76 | $23.59 | $23.59 | 53,760,180 |
| 2024-11-14 | $22.61 | $23.50 | $22.25 | $22.68 | $22.68 | 38,048,670 |
| 2024-11-13 | $23.05 | $23.37 | $22.37 | $22.93 | $22.93 | 27,610,510 |
| 2024-11-12 | $22.97 | $24.50 | $22.58 | $23.06 | $23.06 | 48,398,810 |
| 2024-11-11 | $22.80 | $24.00 | $22.46 | $23.06 | $23.06 | 61,049,490 |
| 2024-11-08 | $21.02 | $23.00 | $21.00 | $21.98 | $21.98 | 53,164,400 |
| 2024-11-07 | $20.01 | $21.37 | $19.57 | $20.96 | $20.96 | 55,858,370 |
| 2024-11-06 | $19.90 | $20.93 | $19.70 | $20.36 | $20.36 | 62,141,550 |
| 2024-11-05 | $17.99 | $19.98 | $17.80 | $19.92 | $19.92 | 60,626,810 |
| 2024-11-04 | $16.47 | $18.25 | $16.47 | $18.06 | $18.06 | 41,931,270 |
| 2024-11-01 | $17.40 | $17.40 | $16.32 | $16.47 | $16.47 | 23,584,270 |
| 2024-10-31 | $17.30 | $17.67 | $16.88 | $17.46 | $17.46 | 22,126,110 |
| 2024-10-30 | $17.44 | $17.73 | $17.00 | $17.24 | $17.24 | 19,410,880 |
| 2024-10-29 | $17.85 | $18.00 | $17.42 | $17.44 | $17.44 | 20,933,840 |
| 2024-10-28 | $17.80 | $18.09 | $17.60 | $17.79 | $17.79 | 19,576,470 |
| 2024-10-25 | $17.86 | $18.12 | $17.74 | $17.90 | $17.90 | 19,326,510 |
| 2024-10-24 | $18.20 | $18.30 | $17.63 | $17.81 | $17.81 | 23,350,340 |
| 2024-10-23 | $18.00 | $19.08 | $17.78 | $18.40 | $18.40 | 33,928,360 |
| 2024-10-22 | $18.50 | $18.53 | $17.72 | $18.08 | $18.08 | 32,970,660 |
| 2024-10-21 | $18.13 | $19.44 | $18.13 | $18.55 | $18.55 | 50,505,780 |
| 2024-10-18 | $17.18 | $18.66 | $17.11 | $18.02 | $18.02 | 39,006,550 |
| 2024-10-17 | $18.18 | $18.19 | $17.33 | $17.35 | $17.35 | 26,406,700 |
| 2024-10-16 | $17.00 | $17.80 | $16.70 | $17.70 | $17.70 | 28,299,240 |
| 2024-10-15 | $17.22 | $18.04 | $16.95 | $17.24 | $17.24 | 23,946,550 |
| 2024-10-14 | $16.45 | $17.65 | $16.31 | $17.57 | $17.57 | 28,034,060 |
| 2024-10-11 | $17.50 | $17.52 | $15.97 | $16.31 | $16.31 | 23,171,870 |
| 2024-10-10 | $18.11 | $18.58 | $17.33 | $17.47 | $17.47 | 22,442,730 |
| 2024-10-09 | $19.64 | $19.65 | $17.51 | $17.90 | $17.90 | 46,876,190 |
| 2024-10-08 | $21.10 | $21.10 | $18.75 | $20.81 | $20.81 | 59,845,700 |
| 2024-09-30 | $16.06 | $17.84 | $15.66 | $17.60 | $17.60 | 37,304,850 |
| 2024-09-27 | $14.70 | $15.50 | $14.65 | $15.42 | $15.42 | 25,818,560 |
| 2024-09-26 | $13.38 | $14.63 | $13.30 | $14.55 | $14.55 | 28,139,690 |
| 2024-09-25 | $13.22 | $13.54 | $13.10 | $13.14 | $13.14 | 10,822,400 |
| 2024-09-24 | $12.85 | $13.15 | $12.65 | $13.13 | $13.13 | 9,785,600 |
| 2024-09-23 | $12.44 | $13.05 | $12.35 | $12.79 | $12.79 | 8,813,170 |
| 2024-09-20 | $12.50 | $12.62 | $12.30 | $12.39 | $12.39 | 5,010,320 |
| 2024-09-19 | $12.10 | $12.49 | $12.04 | $12.41 | $12.41 | 6,681,060 |
| 2024-09-18 | $12.31 | $12.47 | $11.98 | $12.06 | $12.06 | 5,781,000 |
| 2024-09-13 | $12.60 | $12.67 | $12.38 | $12.38 | $12.38 | 3,357,300 |
| 2024-09-12 | $12.75 | $12.89 | $12.62 | $12.62 | $12.62 | 3,730,300 |
| 2024-09-11 | $12.64 | $12.79 | $12.62 | $12.70 | $12.70 | 3,214,980 |
| 2024-09-10 | $12.55 | $12.83 | $12.36 | $12.70 | $12.70 | 4,206,500 |
| 2024-09-09 | $12.69 | $12.74 | $12.44 | $12.50 | $12.50 | 3,696,700 |
| 2024-09-06 | $13.02 | $13.06 | $12.70 | $12.72 | $12.72 | 4,446,400 |
| 2024-09-05 | $12.89 | $13.12 | $12.83 | $13.02 | $13.02 | 4,941,900 |
| 2024-09-04 | $12.90 | $13.00 | $12.75 | $12.81 | $12.81 | 3,874,000 |
| 2024-09-03 | $12.72 | $13.01 | $12.72 | $12.96 | $12.96 | 3,840,840 |
| 2024-09-02 | $13.13 | $13.23 | $12.76 | $12.77 | $12.77 | 5,759,800 |
| 2024-08-30 | $12.85 | $13.33 | $12.85 | $13.15 | $13.15 | 6,280,600 |
| 2024-08-29 | $12.47 | $13.02 | $12.44 | $12.87 | $12.87 | 6,767,760 |
| 2024-08-28 | $12.48 | $12.63 | $12.35 | $12.51 | $12.51 | 2,919,200 |
| 2024-08-27 | $12.70 | $12.75 | $12.41 | $12.44 | $12.44 | 4,620,200 |
| 2024-08-26 | $12.70 | $12.93 | $12.70 | $12.78 | $12.78 | 2,919,170 |
| 2024-08-23 | $12.91 | $12.98 | $12.73 | $12.78 | $12.78 | 4,326,400 |
| 2024-08-22 | $13.05 | $13.17 | $12.84 | $12.88 | $12.88 | 4,997,300 |
| 2024-08-21 | $13.08 | $13.20 | $12.97 | $13.01 | $13.01 | 3,826,880 |
| 2024-08-20 | $13.43 | $13.46 | $13.01 | $13.09 | $13.09 | 5,695,100 |
| 2024-08-19 | $13.31 | $13.62 | $13.23 | $13.39 | $13.39 | 4,797,000 |
| 2024-08-16 | $13.64 | $13.68 | $13.31 | $13.37 | $13.37 | 5,310,300 |
| 2024-08-15 | $13.50 | $13.83 | $13.33 | $13.57 | $13.57 | 6,544,420 |
| 2024-08-14 | $13.80 | $13.80 | $13.54 | $13.54 | $13.54 | 4,606,300 |
| 2024-08-13 | $13.62 | $13.83 | $13.51 | $13.80 | $13.80 | 5,017,100 |
| 2024-08-12 | $13.83 | $13.90 | $13.52 | $13.62 | $13.62 | 6,024,870 |
| 2024-08-09 | $14.19 | $14.25 | $13.91 | $13.95 | $13.95 | 5,820,400 |
| 2024-08-08 | $14.47 | $14.47 | $13.94 | $14.06 | $14.06 | 10,062,960 |
| 2024-08-07 | $14.38 | $14.81 | $14.31 | $14.55 | $14.55 | 11,634,100 |
| 2024-08-06 | $14.01 | $14.43 | $13.91 | $14.28 | $14.28 | 10,293,670 |
| 2024-08-05 | $14.29 | $14.70 | $13.79 | $13.82 | $13.82 | 13,286,700 |
| 2024-08-02 | $14.71 | $15.05 | $14.44 | $14.46 | $14.46 | 11,606,830 |
| 2024-08-01 | $14.65 | $15.06 | $14.61 | $14.88 | $14.88 | 13,371,300 |
| 2024-07-31 | $14.12 | $14.75 | $14.05 | $14.70 | $14.70 | 16,051,400 |
| 2024-07-30 | $13.82 | $14.33 | $13.76 | $14.17 | $14.17 | 10,733,700 |
| 2024-07-29 | $13.89 | $14.10 | $13.68 | $13.91 | $13.91 | 9,384,000 |
| 2024-07-26 | $13.38 | $14.07 | $13.17 | $13.85 | $13.85 | 13,639,900 |
| 2024-07-25 | $13.11 | $13.48 | $13.03 | $13.18 | $13.18 | 5,177,460 |
| 2024-07-24 | $13.45 | $13.58 | $13.21 | $13.23 | $13.23 | 5,723,700 |
| 2024-07-23 | $13.77 | $13.79 | $13.45 | $13.48 | $13.48 | 5,709,570 |
| 2024-07-22 | $13.46 | $13.86 | $13.45 | $13.79 | $13.79 | 8,679,780 |
| 2024-07-19 | $12.97 | $13.57 | $12.90 | $13.57 | $13.57 | 9,851,860 |
| 2024-07-18 | $12.85 | $13.22 | $12.58 | $13.09 | $13.09 | 8,075,060 |
| 2024-07-17 | $13.21 | $13.22 | $12.82 | $12.94 | $12.94 | 7,799,990 |
| 2024-07-16 | $13.30 | $13.43 | $13.10 | $13.20 | $13.20 | 10,460,800 |
| 2024-07-15 | $13.58 | $13.99 | $13.30 | $13.44 | $13.44 | 10,058,900 |
| 2024-07-12 | $13.80 | $13.82 | $13.31 | $13.42 | $13.42 | 8,551,400 |
| 2024-07-11 | $13.95 | $14.09 | $13.74 | $13.83 | $13.83 | 8,342,100 |
| 2024-07-10 | $13.62 | $13.93 | $13.50 | $13.70 | $13.70 | 6,379,170 |
| 2024-07-09 | $13.31 | $13.81 | $13.06 | $13.65 | $13.65 | 9,031,040 |
| 2024-07-08 | $14.20 | $14.23 | $13.19 | $13.32 | $13.32 | 14,024,200 |
| 2024-07-05 | $14.20 | $14.27 | $13.95 | $14.20 | $14.20 | 4,758,580 |
| 2024-07-04 | $14.59 | $14.67 | $14.11 | $14.15 | $14.15 | 5,155,900 |
| 2024-07-03 | $14.65 | $14.79 | $14.48 | $14.58 | $14.58 | 3,972,000 |
| 2024-07-02 | $14.81 | $14.97 | $14.64 | $14.74 | $14.74 | 4,599,160 |
| 2024-07-01 | $14.85 | $14.92 | $14.44 | $14.81 | $14.81 | 5,834,800 |
| 2024-06-28 | $14.42 | $15.17 | $14.35 | $14.77 | $14.77 | 8,856,070 |
| 2024-06-27 | $14.98 | $14.98 | $14.40 | $14.42 | $14.42 | 6,621,660 |
| 2024-06-26 | $14.24 | $14.98 | $13.92 | $14.96 | $14.96 | 7,484,810 |
| 2024-06-25 | $14.45 | $14.64 | $13.99 | $14.18 | $14.18 | 9,093,790 |
| 2024-06-24 | $15.21 | $15.29 | $14.44 | $14.46 | $14.46 | 8,788,310 |
| 2024-06-21 | $15.31 | $15.50 | $15.10 | $15.32 | $15.32 | 6,328,250 |
| 2024-06-20 | $15.81 | $15.93 | $15.45 | $15.50 | $15.50 | 7,919,100 |
| 2024-06-19 | $16.10 | $16.24 | $15.87 | $15.92 | $15.92 | 7,061,400 |
| 2024-06-18 | $15.86 | $16.30 | $15.72 | $16.14 | $16.14 | 11,694,600 |
| 2024-06-17 | $15.77 | $16.14 | $15.77 | $15.86 | $15.86 | 8,921,500 |
| 2024-06-14 | $15.96 | $16.10 | $15.62 | $15.82 | $15.82 | 16,420,720 |
| 2024-06-13 | $15.62 | $16.12 | $15.44 | $15.98 | $15.98 | 17,441,990 |
| 2024-06-12 | $15.41 | $15.85 | $15.32 | $15.63 | $15.63 | 10,639,190 |
| 2024-06-11 | $14.88 | $15.40 | $14.60 | $15.36 | $15.36 | 9,946,630 |
| 2024-06-07 | $14.99 | $15.39 | $14.72 | $14.88 | $14.88 | 9,108,010 |
| 2024-06-06 | $15.45 | $15.79 | $14.83 | $14.84 | $14.84 | 14,921,740 |
| 2024-06-05 | $15.55 | $16.19 | $15.49 | $15.66 | $15.66 | 15,289,280 |
| 2024-06-04 | $15.67 | $15.81 | $15.10 | $15.64 | $15.64 | 16,044,400 |
| 2024-06-03 | $15.35 | $16.80 | $15.20 | $16.00 | $16.00 | 28,326,030 |
| 2024-05-31 | $14.82 | $15.36 | $14.81 | $15.19 | $15.19 | 10,870,510 |
| 2024-05-30 | $14.50 | $14.94 | $14.30 | $14.82 | $14.82 | 7,404,980 |
| 2024-05-29 | $14.98 | $15.38 | $14.60 | $14.69 | $14.69 | 6,421,880 |
| 2024-05-28 | $14.85 | $15.20 | $14.54 | $14.85 | $14.85 | 7,621,190 |
| 2024-05-27 | $14.83 | $14.84 | $14.29 | $14.84 | $14.84 | 8,013,040 |
| 2024-05-24 | $15.31 | $15.32 | $14.68 | $14.70 | $14.70 | 10,897,180 |
| 2024-05-23 | $15.32 | $15.46 | $15.15 | $15.25 | $15.25 | 8,599,800 |
| 2024-05-22 | $15.29 | $15.46 | $15.06 | $15.36 | $15.36 | 6,782,540 |
| 2024-05-21 | $15.60 | $15.65 | $15.18 | $15.20 | $15.20 | 8,599,910 |
| 2024-05-20 | $15.60 | $15.88 | $15.32 | $15.69 | $15.69 | 9,594,400 |
| 2024-05-17 | $15.26 | $15.55 | $15.01 | $15.47 | $15.47 | 9,288,390 |
| 2024-05-16 | $15.21 | $15.42 | $15.11 | $15.18 | $15.18 | 6,902,880 |
| 2024-05-15 | $15.35 | $15.47 | $15.08 | $15.15 | $15.15 | 6,711,850 |
| 2024-05-14 | $15.52 | $15.84 | $15.27 | $15.35 | $15.35 | 8,631,400 |
| 2024-05-13 | $15.60 | $15.60 | $15.01 | $15.33 | $15.33 | 12,511,810 |
| 2024-05-10 | $16.55 | $16.80 | $15.84 | $15.91 | $15.91 | 15,271,720 |
| 2024-05-09 | $16.14 | $16.65 | $16.12 | $16.54 | $16.54 | 11,935,650 |
| 2024-05-08 | $16.85 | $16.85 | $16.15 | $16.28 | $16.28 | 13,656,330 |
| 2024-05-07 | $16.56 | $17.25 | $16.33 | $16.92 | $16.92 | 18,693,400 |
| 2024-05-06 | $16.59 | $16.83 | $16.23 | $16.54 | $16.54 | 12,845,520 |
| 2024-04-30 | $16.73 | $16.84 | $16.15 | $16.40 | $16.40 | 11,807,400 |
| 2024-04-29 | $16.77 | $17.00 | $16.47 | $16.73 | $16.73 | 19,526,630 |
| 2024-04-26 | $16.21 | $17.17 | $16.17 | $16.83 | $16.83 | 25,317,920 |
| 2024-04-25 | $16.17 | $16.49 | $16.05 | $16.17 | $16.17 | 14,253,500 |
| 2024-04-24 | $14.81 | $16.63 | $14.81 | $16.35 | $16.35 | 30,667,860 |
| 2024-04-23 | $15.07 | $15.64 | $14.94 | $14.99 | $14.99 | 15,141,720 |
| 2024-04-22 | $14.30 | $15.44 | $14.03 | $15.21 | $15.21 | 20,273,140 |
| 2024-04-19 | $14.37 | $14.66 | $14.27 | $14.51 | $14.51 | 9,983,700 |
| 2024-04-18 | $14.65 | $14.90 | $14.29 | $14.55 | $14.55 | 11,703,610 |
| 2024-04-17 | $14.10 | $14.73 | $14.00 | $14.65 | $14.65 | 15,387,470 |
| 2024-04-16 | $15.39 | $15.49 | $13.70 | $13.73 | $13.73 | 20,615,080 |
| 2024-04-15 | $15.41 | $15.94 | $15.09 | $15.50 | $15.50 | 11,082,930 |
| 2024-04-12 | $15.65 | $15.94 | $15.38 | $15.60 | $15.60 | 9,018,490 |
| 2024-04-11 | $16.01 | $16.30 | $15.57 | $15.65 | $15.65 | 10,736,320 |
| 2024-04-10 | $16.99 | $16.99 | $15.85 | $16.16 | $16.16 | 12,501,690 |
| 2024-04-09 | $16.80 | $17.04 | $16.20 | $17.00 | $17.00 | 10,597,350 |
| 2024-04-08 | $17.68 | $17.68 | $16.58 | $16.60 | $16.60 | 15,298,910 |
| 2024-04-03 | $17.30 | $17.90 | $17.20 | $17.75 | $17.75 | 18,038,610 |
| 2024-04-02 | $17.02 | $17.81 | $16.49 | $17.41 | $17.41 | 21,805,500 |
| 2024-04-01 | $17.17 | $17.20 | $16.78 | $17.12 | $17.12 | 12,177,920 |
| 2024-03-29 | $16.25 | $17.33 | $16.00 | $17.26 | $17.26 | 20,571,540 |
| 2024-03-28 | $15.45 | $16.60 | $15.45 | $16.34 | $16.34 | 18,080,990 |
| 2024-03-27 | $16.71 | $16.80 | $15.37 | $15.40 | $15.40 | 14,890,070 |
| 2024-03-26 | $16.84 | $17.44 | $16.50 | $16.67 | $16.67 | 13,793,810 |
| 2024-03-25 | $17.92 | $18.30 | $17.26 | $17.28 | $17.28 | 12,736,670 |
| 2024-03-22 | $18.02 | $18.45 | $17.71 | $18.22 | $18.22 | 14,265,150 |
| 2024-03-21 | $18.27 | $18.40 | $17.95 | $18.16 | $18.16 | 12,319,520 |
| 2024-03-20 | $18.10 | $18.45 | $18.03 | $18.27 | $18.27 | 12,819,210 |
| 2024-03-19 | $18.10 | $18.45 | $17.96 | $18.17 | $18.17 | 14,925,680 |
| 2024-03-18 | $17.89 | $18.25 | $17.83 | $18.22 | $18.22 | 15,881,510 |
| 2024-03-15 | $17.75 | $17.97 | $17.55 | $17.90 | $17.90 | 10,764,160 |
| 2024-03-14 | $18.29 | $18.30 | $17.49 | $17.74 | $17.74 | 19,974,290 |
| 2024-03-13 | $17.80 | $18.99 | $17.64 | $18.41 | $18.41 | 34,764,190 |
| 2024-03-12 | $18.01 | $18.14 | $17.66 | $17.78 | $17.78 | 16,070,060 |
| 2024-03-11 | $18.31 | $18.39 | $17.60 | $17.99 | $17.99 | 27,450,300 |
| 2024-03-08 | $16.11 | $18.93 | $15.90 | $18.33 | $18.33 | 49,576,620 |
| 2024-03-07 | $16.34 | $16.86 | $16.00 | $16.02 | $16.02 | 12,460,140 |
| 2024-03-06 | $16.36 | $16.59 | $15.97 | $16.40 | $16.40 | 12,483,190 |
| 2024-03-05 | $16.72 | $16.90 | $16.33 | $16.48 | $16.48 | 15,944,240 |
| 2024-03-04 | $16.90 | $16.99 | $16.36 | $16.72 | $16.72 | 14,303,740 |
| 2024-03-01 | $16.43 | $16.95 | $16.40 | $16.81 | $16.81 | 15,402,670 |
| 2024-02-29 | $15.25 | $16.49 | $15.24 | $16.46 | $16.46 | 17,498,890 |
| 2024-02-28 | $17.16 | $17.31 | $15.50 | $15.55 | $15.55 | 27,073,970 |
| 2024-02-27 | $16.22 | $17.22 | $16.10 | $17.22 | $17.22 | 15,453,330 |
| 2024-02-26 | $16.06 | $16.65 | $15.97 | $16.22 | $16.22 | 12,966,320 |
| 2024-02-23 | $15.80 | $16.23 | $15.51 | $16.15 | $16.15 | 14,794,520 |
| 2024-02-22 | $15.06 | $15.85 | $14.92 | $15.76 | $15.76 | 15,784,210 |
| 2024-02-21 | $14.60 | $15.60 | $14.46 | $15.01 | $15.01 | 18,402,840 |
| 2024-02-20 | $14.30 | $14.92 | $14.16 | $14.82 | $14.82 | 15,104,620 |
| 2024-02-19 | $14.60 | $14.80 | $14.10 | $14.52 | $14.52 | 18,857,360 |
| 2024-02-08 | $13.67 | $14.50 | $13.67 | $14.20 | $14.20 | 21,927,500 |
| 2024-02-07 | $12.70 | $14.56 | $12.62 | $13.75 | $13.75 | 24,848,000 |
| 2024-02-06 | $11.51 | $12.97 | $11.35 | $12.61 | $12.61 | 19,702,210 |
| 2024-02-05 | $13.31 | $13.36 | $11.28 | $11.70 | $11.70 | 25,135,140 |
| 2024-02-02 | $14.11 | $14.44 | $12.53 | $13.31 | $13.31 | 15,360,650 |
| 2024-02-01 | $14.25 | $14.62 | $13.78 | $14.16 | $14.16 | 10,833,400 |
| 2024-01-31 | $14.35 | $15.29 | $13.91 | $14.29 | $14.29 | 16,618,340 |
| 2024-01-30 | $15.31 | $15.68 | $14.94 | $14.99 | $14.99 | 9,690,740 |
| 2024-01-29 | $16.35 | $16.49 | $15.31 | $15.33 | $15.33 | 18,966,860 |
| 2024-01-26 | $16.92 | $16.98 | $16.44 | $16.47 | $16.47 | 10,161,810 |
| 2024-01-25 | $16.62 | $17.04 | $16.30 | $17.03 | $17.03 | 15,172,640 |
| 2024-01-24 | $16.50 | $16.81 | $15.70 | $16.55 | $16.55 | 12,248,170 |
| 2024-01-23 | $16.43 | $16.54 | $16.10 | $16.39 | $16.39 | 12,956,760 |
| 2024-01-22 | $17.90 | $17.90 | $16.47 | $16.55 | $16.55 | 10,020,140 |
| 2024-01-19 | $17.68 | $17.91 | $17.50 | $17.69 | $17.69 | 9,606,950 |
| 2024-01-18 | $17.79 | $17.80 | $16.83 | $17.65 | $17.65 | 18,208,630 |
| 2024-01-17 | $18.36 | $18.46 | $17.88 | $17.88 | $17.88 | 6,233,600 |
| 2024-01-16 | $18.64 | $18.73 | $17.96 | $18.34 | $18.34 | 11,809,350 |
| 2024-01-15 | $19.30 | $19.30 | $18.55 | $18.64 | $18.64 | 11,533,510 |
| 2024-01-12 | $19.40 | $19.74 | $19.05 | $19.41 | $19.41 | 8,550,850 |
| 2024-01-11 | $19.20 | $19.74 | $19.16 | $19.55 | $19.55 | 7,614,340 |
| 2024-01-10 | $19.20 | $19.87 | $18.76 | $19.26 | $19.26 | 8,250,030 |
| 2024-01-09 | $19.26 | $19.50 | $18.98 | $19.22 | $19.22 | 5,911,090 |
| 2024-01-08 | $20.09 | $20.09 | $19.20 | $19.20 | $19.20 | 8,287,420 |
| 2024-01-05 | $21.30 | $21.30 | $19.30 | $20.20 | $20.20 | 20,896,750 |
| 2024-01-04 | $21.55 | $21.56 | $21.12 | $21.24 | $21.24 | 5,207,240 |
| 2024-01-03 | $21.99 | $22.14 | $21.39 | $21.60 | $21.60 | 7,092,300 |
| 2024-01-02 | $22.78 | $22.83 | $21.90 | $21.90 | $21.90 | 12,126,380 |
| 2024-01-01 | $22.83 | $22.83 | $22.83 | $22.83 | $22.83 | 0 |
| 2023-12-29 | $21.30 | $22.83 | $21.26 | $22.83 | $22.83 | 17,285,280 |
| 2023-12-28 | $20.97 | $21.57 | $20.68 | $21.36 | $21.36 | 7,840,950 |
| 2023-12-27 | $20.71 | $21.05 | $20.69 | $20.97 | $20.97 | 4,787,690 |
| 2023-12-26 | $21.39 | $21.48 | $20.55 | $20.78 | $20.78 | 7,085,900 |
| 2023-12-25 | $21.00 | $21.82 | $21.00 | $21.50 | $21.50 | 8,556,400 |
| 2023-12-22 | $20.93 | $21.51 | $20.93 | $21.08 | $21.08 | 11,120,430 |
| 2023-12-21 | $20.31 | $21.11 | $20.31 | $20.93 | $20.93 | 8,832,340 |
| 2023-12-20 | $20.97 | $20.99 | $20.43 | $20.50 | $20.50 | 6,794,370 |
| 2023-12-19 | $20.97 | $21.44 | $20.60 | $20.85 | $20.85 | 8,796,260 |
| 2023-12-18 | $21.49 | $21.52 | $20.86 | $21.01 | $21.01 | 10,634,360 |
| 2023-12-15 | $22.16 | $22.24 | $21.28 | $21.40 | $21.40 | 11,675,360 |
| 2023-12-14 | $22.59 | $22.78 | $21.96 | $21.99 | $21.99 | 11,808,340 |
| 2023-12-13 | $23.35 | $23.81 | $22.40 | $22.42 | $22.42 | 17,103,960 |
| 2023-12-12 | $23.93 | $24.46 | $23.39 | $23.42 | $23.42 | 10,961,590 |
| 2023-12-11 | $24.16 | $24.20 | $23.50 | $24.15 | $24.15 | 11,805,340 |
| 2023-12-08 | $23.47 | $24.55 | $23.17 | $24.46 | $24.46 | 14,099,020 |
| 2023-12-07 | $23.11 | $23.70 | $22.90 | $23.47 | $23.47 | 8,833,660 |
| 2023-12-06 | $23.50 | $23.94 | $22.92 | $23.18 | $23.18 | 14,589,590 |
| 2023-12-05 | $24.92 | $24.97 | $23.33 | $23.81 | $23.81 | 18,074,850 |
| 2023-12-04 | $23.83 | $25.22 | $23.81 | $25.00 | $25.00 | 20,698,620 |
| 2023-12-01 | $23.69 | $24.00 | $23.35 | $23.92 | $23.92 | 8,535,800 |
| 2023-11-30 | $24.20 | $24.68 | $23.32 | $23.54 | $23.54 | 12,948,360 |
| 2023-11-29 | $23.80 | $24.69 | $23.62 | $24.32 | $24.32 | 14,360,110 |
| 2023-11-28 | $23.70 | $24.10 | $23.36 | $23.84 | $23.84 | 9,927,500 |
| 2023-11-27 | $22.80 | $24.10 | $22.71 | $23.72 | $23.72 | 16,440,440 |
| 2023-11-24 | $22.87 | $23.36 | $22.58 | $23.09 | $23.09 | 15,207,260 |
| 2023-11-23 | $23.00 | $23.33 | $22.71 | $22.88 | $22.88 | 11,260,360 |
| 2023-11-22 | $23.47 | $23.97 | $22.95 | $22.99 | $22.99 | 13,302,680 |
| 2023-11-21 | $24.49 | $24.54 | $23.49 | $23.60 | $23.60 | 21,158,690 |
| 2023-11-20 | $24.70 | $25.10 | $24.30 | $24.58 | $24.58 | 13,738,440 |
| 2023-11-17 | $24.12 | $24.72 | $23.83 | $24.41 | $24.41 | 17,225,240 |
| 2023-11-16 | $24.84 | $26.46 | $24.21 | $24.36 | $24.36 | 34,115,340 |
| 2023-11-15 | $24.93 | $25.00 | $23.90 | $24.90 | $24.90 | 23,031,460 |
| 2023-11-14 | $25.00 | $25.29 | $24.59 | $24.93 | $24.93 | 22,225,320 |
| 2023-11-13 | $23.66 | $25.30 | $23.03 | $25.27 | $25.27 | 40,989,910 |
| 2023-11-10 | $22.90 | $23.44 | $22.53 | $23.02 | $23.02 | 16,674,060 |
| 2023-11-09 | $22.85 | $23.76 | $22.26 | $23.10 | $23.10 | 30,123,440 |
| 2023-11-08 | $23.78 | $24.36 | $22.86 | $23.20 | $23.20 | 41,516,480 |
| 2023-11-07 | $21.18 | $22.72 | $21.12 | $22.70 | $22.70 | 41,550,330 |
| 2023-11-06 | $21.50 | $21.56 | $20.86 | $21.31 | $21.31 | 19,505,070 |
| 2023-11-03 | $20.90 | $21.68 | $20.80 | $21.29 | $21.29 | 21,452,530 |
| 2023-11-02 | $21.55 | $22.51 | $20.60 | $20.66 | $20.66 | 22,045,400 |
| 2023-11-01 | $20.80 | $22.23 | $20.77 | $21.32 | $21.32 | 29,833,680 |
| 2023-10-31 | $21.16 | $21.66 | $20.74 | $20.77 | $20.77 | 31,391,140 |
| 2023-10-30 | $18.09 | $21.83 | $18.09 | $21.42 | $21.42 | 58,103,700 |
| 2023-10-27 | $17.96 | $18.36 | $17.81 | $18.19 | $18.19 | 9,528,720 |
| 2023-10-26 | $18.30 | $18.30 | $16.80 | $18.12 | $18.12 | 16,666,930 |
| 2023-10-25 | $18.37 | $18.87 | $18.31 | $18.57 | $18.57 | 7,685,680 |
| 2023-10-24 | $18.31 | $18.70 | $17.75 | $18.35 | $18.35 | 10,453,720 |
| 2023-10-23 | $19.31 | $19.40 | $18.21 | $18.32 | $18.32 | 10,183,720 |
| 2023-10-20 | $19.92 | $19.97 | $19.14 | $19.55 | $19.55 | 9,061,990 |
| 2023-10-19 | $20.05 | $20.49 | $19.80 | $20.00 | $20.00 | 6,704,560 |
| 2023-10-18 | $20.54 | $20.69 | $20.00 | $20.06 | $20.06 | 4,568,510 |
| 2023-10-17 | $20.09 | $20.70 | $20.09 | $20.69 | $20.69 | 6,086,400 |
| 2023-10-16 | $20.16 | $20.44 | $19.85 | $20.09 | $20.09 | 5,504,780 |
| 2023-10-13 | $20.75 | $20.85 | $19.98 | $20.12 | $20.12 | 7,224,380 |
| 2023-10-12 | $21.23 | $21.24 | $20.54 | $20.64 | $20.64 | 7,297,820 |
| 2023-10-11 | $21.18 | $21.46 | $20.96 | $21.14 | $21.14 | 7,213,230 |
| 2023-10-10 | $20.84 | $21.45 | $20.84 | $21.28 | $21.28 | 8,684,170 |
| 2023-10-09 | $21.05 | $21.07 | $20.66 | $20.84 | $20.84 | 4,474,740 |
| 2023-09-28 | $20.70 | $21.10 | $20.70 | $21.05 | $21.05 | 6,388,080 |
| 2023-09-27 | $20.55 | $20.85 | $20.55 | $20.68 | $20.68 | 4,105,700 |
| 2023-09-26 | $20.73 | $20.87 | $20.48 | $20.60 | $20.60 | 3,900,810 |
| 2023-09-25 | $21.01 | $21.05 | $20.62 | $20.77 | $20.77 | 5,148,710 |
| 2023-09-22 | $20.30 | $21.09 | $20.30 | $21.09 | $21.09 | 8,231,200 |
| 2023-09-21 | $20.40 | $20.77 | $20.33 | $20.45 | $20.45 | 5,366,730 |
| 2023-09-20 | $20.42 | $20.78 | $20.18 | $20.48 | $20.48 | 8,087,300 |
| 2023-09-19 | $21.38 | $21.38 | $20.45 | $20.46 | $20.46 | 10,665,760 |
| 2023-09-18 | $21.31 | $21.69 | $21.10 | $21.50 | $21.50 | 5,228,020 |
| 2023-09-15 | $21.58 | $21.69 | $21.11 | $21.48 | $21.48 | 6,633,310 |
| 2023-09-14 | $21.80 | $22.08 | $21.33 | $21.44 | $21.44 | 8,456,290 |
| 2023-09-13 | $22.05 | $22.30 | $21.67 | $21.88 | $21.88 | 8,808,720 |
| 2023-09-12 | $22.59 | $22.60 | $22.00 | $22.07 | $22.07 | 13,472,450 |
| 2023-09-11 | $23.26 | $23.44 | $22.50 | $22.70 | $22.70 | 19,944,300 |
| 2023-09-08 | $22.38 | $25.05 | $22.21 | $23.48 | $23.48 | 28,891,120 |
| 2023-09-07 | $23.06 | $23.19 | $22.32 | $22.33 | $22.33 | 11,776,410 |
| 2023-09-06 | $22.43 | $23.05 | $22.14 | $23.02 | $23.02 | 15,002,260 |
| 2023-09-05 | $22.60 | $22.98 | $22.35 | $22.46 | $22.46 | 14,711,220 |
| 2023-09-04 | $21.99 | $22.88 | $21.90 | $22.82 | $22.82 | 21,334,930 |
| 2023-09-01 | $21.11 | $21.95 | $20.89 | $21.87 | $21.87 | 13,911,750 |
| 2023-08-31 | $21.27 | $21.47 | $21.01 | $21.12 | $21.12 | 7,528,040 |
| 2023-08-30 | $21.21 | $21.97 | $21.21 | $21.32 | $21.32 | 14,377,560 |
| 2023-08-29 | $20.00 | $21.60 | $19.87 | $21.31 | $21.31 | 17,226,170 |
| 2023-08-28 | $21.04 | $21.24 | $19.86 | $20.10 | $20.10 | 11,118,250 |
| 2023-08-25 | $20.84 | $20.85 | $19.60 | $20.10 | $20.10 | 12,912,350 |
| 2023-08-24 | $20.69 | $21.44 | $20.44 | $20.95 | $20.95 | 9,407,160 |
| 2023-08-23 | $21.41 | $21.49 | $20.49 | $20.60 | $20.60 | 11,825,520 |
| 2023-08-22 | $20.71 | $21.52 | $20.67 | $21.52 | $21.52 | 13,696,670 |
| 2023-08-21 | $21.06 | $21.32 | $20.58 | $20.65 | $20.65 | 7,525,280 |
| 2023-08-18 | $21.16 | $21.69 | $20.91 | $20.93 | $20.93 | 10,606,930 |
| 2023-08-17 | $20.15 | $21.38 | $20.02 | $21.15 | $21.15 | 13,256,300 |
| 2023-08-16 | $20.02 | $20.45 | $19.60 | $20.33 | $20.33 | 6,881,110 |
| 2023-08-15 | $20.23 | $20.49 | $19.91 | $20.02 | $20.02 | 4,025,510 |
| 2023-08-14 | $20.40 | $20.45 | $19.84 | $20.35 | $20.35 | 7,290,480 |
| 2023-08-11 | $20.92 | $21.15 | $20.58 | $20.61 | $20.61 | 5,697,860 |
| 2023-08-10 | $21.21 | $21.43 | $20.86 | $20.95 | $20.95 | 6,395,430 |
| 2023-08-09 | $21.13 | $21.42 | $20.90 | $21.31 | $21.31 | 6,514,250 |
| 2023-08-08 | $21.01 | $21.45 | $20.48 | $21.27 | $21.27 | 9,174,670 |
| 2023-08-07 | $21.49 | $21.59 | $21.05 | $21.12 | $21.12 | 8,298,290 |
| 2023-08-04 | $20.99 | $21.54 | $20.98 | $21.49 | $21.49 | 10,343,920 |
| 2023-08-03 | $20.96 | $21.08 | $20.78 | $21.05 | $21.05 | 5,299,410 |
| 2023-08-02 | $21.28 | $21.53 | $20.90 | $21.03 | $21.03 | 12,035,420 |
| 2023-08-01 | $21.48 | $21.49 | $21.01 | $21.34 | $21.34 | 11,019,640 |
| 2023-07-31 | $20.48 | $21.73 | $20.42 | $21.48 | $21.48 | 18,343,870 |
| 2023-07-28 | $20.50 | $20.59 | $20.30 | $20.56 | $20.56 | 10,508,170 |
| 2023-07-27 | $20.64 | $20.80 | $20.13 | $20.70 | $20.70 | 11,789,850 |
| 2023-07-26 | $20.67 | $20.85 | $20.38 | $20.60 | $20.60 | 8,971,750 |
| 2023-07-25 | $20.90 | $21.05 | $20.56 | $20.79 | $20.79 | 13,749,180 |
| 2023-07-24 | $20.66 | $20.95 | $20.21 | $20.71 | $20.71 | 11,948,230 |
| 2023-07-21 | $20.36 | $20.91 | $20.30 | $20.73 | $20.73 | 13,240,140 |
| 2023-07-20 | $20.44 | $20.78 | $20.24 | $20.36 | $20.36 | 13,889,940 |
| 2023-07-19 | $20.96 | $21.00 | $20.33 | $20.38 | $20.38 | 13,418,500 |
| 2023-07-18 | $20.49 | $21.13 | $20.28 | $20.82 | $20.82 | 20,356,030 |
| 2023-07-17 | $20.09 | $20.98 | $19.74 | $20.49 | $20.49 | 26,593,660 |
| 2023-07-14 | $18.91 | $20.18 | $18.86 | $20.15 | $20.15 | 33,366,320 |
| 2023-07-13 | $19.06 | $19.32 | $18.76 | $18.82 | $18.82 | 14,334,970 |
| 2023-07-12 | $20.22 | $20.33 | $18.91 | $18.97 | $18.97 | 22,125,750 |
| 2023-07-11 | $20.09 | $20.62 | $19.96 | $20.21 | $20.21 | 17,037,810 |
| 2023-07-10 | $20.00 | $20.22 | $18.30 | $19.85 | $19.85 | 22,577,420 |
| 2023-07-07 | $20.46 | $20.57 | $19.98 | $20.54 | $20.54 | 14,654,100 |
| 2023-07-06 | $20.73 | $20.99 | $20.31 | $20.54 | $20.54 | 24,909,180 |
| 2023-07-05 | $20.06 | $21.18 | $19.86 | $20.91 | $20.91 | 39,596,350 |
| 2023-07-04 | $19.54 | $20.35 | $19.37 | $20.16 | $20.16 | 21,897,670 |
| 2023-07-03 | $19.15 | $19.89 | $19.15 | $19.55 | $19.55 | 18,187,450 |
| 2023-06-30 | $19.18 | $19.48 | $18.99 | $19.39 | $19.39 | 11,262,760 |
| 2023-06-29 | $18.92 | $19.30 | $18.74 | $19.25 | $19.25 | 10,479,360 |
| 2023-06-28 | $19.12 | $19.19 | $18.45 | $18.85 | $18.85 | 11,122,300 |
| 2023-06-27 | $19.08 | $19.33 | $18.91 | $19.11 | $19.11 | 9,497,290 |
| 2023-06-26 | $19.59 | $19.80 | $18.80 | $19.04 | $19.04 | 13,151,200 |
| 2023-06-21 | $20.21 | $20.25 | $19.64 | $19.70 | $19.70 | 15,417,990 |
| 2023-06-20 | $19.85 | $20.66 | $19.75 | $20.31 | $20.31 | 22,770,140 |
| 2023-06-19 | $19.66 | $19.97 | $19.63 | $19.83 | $19.83 | 15,500,610 |
| 2023-06-16 | $19.06 | $19.69 | $18.93 | $19.65 | $19.65 | 14,785,720 |
| 2023-06-15 | $18.81 | $19.17 | $18.70 | $19.00 | $19.00 | 9,092,240 |
| 2023-06-14 | $19.09 | $19.09 | $18.74 | $18.83 | $18.83 | 8,528,730 |
| 2023-06-13 | $18.90 | $19.15 | $18.60 | $19.10 | $19.10 | 10,618,140 |
| 2023-06-12 | $19.12 | $19.31 | $18.85 | $18.95 | $18.95 | 11,322,160 |
| 2023-06-09 | $19.28 | $19.60 | $18.88 | $19.15 | $19.15 | 11,681,610 |
| 2023-06-08 | $19.77 | $19.79 | $19.02 | $19.27 | $19.27 | 13,219,300 |
| 2023-06-07 | $19.63 | $20.08 | $19.50 | $19.63 | $19.63 | 13,241,760 |
| 2023-06-06 | $22.84 | $22.84 | $19.51 | $19.69 | $19.69 | 40,387,680 |
| 2023-06-05 | $21.81 | $22.87 | $21.75 | $22.68 | $22.68 | 15,817,800 |
| 2023-06-02 | $22.18 | $22.29 | $21.69 | $21.83 | $21.83 | 8,765,430 |
| 2023-06-01 | $22.13 | $22.53 | $21.85 | $22.18 | $22.18 | 7,358,470 |
| 2023-05-31 | $22.40 | $22.55 | $22.04 | $22.20 | $22.20 | 5,549,980 |
| 2023-05-30 | $22.40 | $22.42 | $21.75 | $22.35 | $22.35 | 7,675,220 |
| 2023-05-29 | $22.80 | $22.94 | $22.30 | $22.40 | $22.40 | 5,931,870 |
| 2023-05-26 | $22.50 | $22.74 | $22.15 | $22.60 | $22.60 | 5,471,650 |
| 2023-05-25 | $22.59 | $23.07 | $22.17 | $22.53 | $22.53 | 9,478,640 |
| 2023-05-24 | $22.45 | $22.85 | $22.31 | $22.55 | $22.55 | 5,696,150 |
| 2023-05-23 | $22.93 | $23.00 | $22.39 | $22.43 | $22.43 | 7,730,610 |
| 2023-05-22 | $22.81 | $23.35 | $22.81 | $22.98 | $22.98 | 9,510,000 |
| 2023-05-19 | $22.58 | $23.08 | $22.46 | $22.89 | $22.89 | 10,412,210 |
| 2023-05-18 | $22.12 | $22.79 | $21.98 | $22.56 | $22.56 | 10,715,920 |
| 2023-05-17 | $21.62 | $22.22 | $21.53 | $22.16 | $22.16 | 7,372,690 |
| 2023-05-16 | $21.84 | $21.87 | $21.53 | $21.61 | $21.61 | 5,030,840 |
| 2023-05-15 | $21.42 | $21.92 | $21.16 | $21.89 | $21.89 | 5,767,200 |
| 2023-05-12 | $21.67 | $21.88 | $21.23 | $21.31 | $21.31 | 5,748,850 |
| 2023-05-11 | $21.97 | $22.09 | $21.67 | $21.76 | $21.76 | 5,668,030 |
| 2023-05-10 | $22.23 | $22.25 | $21.71 | $21.93 | $21.93 | 7,123,790 |
| 2023-05-09 | $22.68 | $22.70 | $22.00 | $22.07 | $22.07 | 8,541,020 |
| 2023-05-08 | $22.51 | $23.15 | $22.43 | $22.75 | $22.75 | 9,899,410 |
| 2023-05-05 | $22.72 | $22.89 | $22.32 | $22.50 | $22.50 | 7,355,550 |
| 2023-05-04 | $23.10 | $23.25 | $22.44 | $22.81 | $22.81 | 9,675,680 |
| 2023-05-03 | $23.21 | $23.21 | $23.21 | $23.21 | $23.21 | 0 |
| 2023-05-02 | $23.21 | $23.21 | $23.21 | $23.21 | $23.21 | 0 |
| 2023-04-28 | $23.14 | $23.50 | $22.94 | $23.21 | $23.21 | 11,518,130 |
| 2023-04-27 | $22.46 | $23.99 | $22.32 | $23.26 | $23.26 | 15,890,230 |
| 2023-04-26 | $21.67 | $23.34 | $21.67 | $22.40 | $22.40 | 14,731,700 |
| 2023-04-25 | $22.90 | $23.08 | $21.68 | $21.90 | $21.90 | 26,790,070 |
| 2023-04-24 | $23.28 | $23.59 | $22.80 | $23.36 | $23.36 | 16,097,770 |
| 2023-04-21 | $23.68 | $24.45 | $23.21 | $23.26 | $23.26 | 18,660,140 |
| 2023-04-20 | $23.78 | $24.43 | $23.42 | $23.82 | $23.82 | 25,434,620 |
| 2023-04-19 | $27.33 | $27.38 | $23.80 | $23.90 | $23.90 | 54,161,980 |
| 2023-04-18 | $27.76 | $27.89 | $26.85 | $27.43 | $27.43 | 11,130,480 |
| 2023-04-17 | $27.70 | $28.35 | $27.58 | $27.90 | $27.90 | 5,565,160 |
| 2023-04-14 | $28.09 | $28.19 | $27.50 | $27.88 | $27.88 | 7,529,470 |
| 2023-04-13 | $28.45 | $28.67 | $27.92 | $28.09 | $28.09 | 6,851,110 |
| 2023-04-12 | $28.18 | $28.75 | $27.91 | $28.35 | $28.35 | 8,739,680 |
| 2023-04-11 | $28.50 | $28.68 | $27.80 | $28.09 | $28.09 | 7,680,190 |
| 2023-04-10 | $29.11 | $29.29 | $28.40 | $28.57 | $28.57 | 6,305,840 |
| 2023-04-07 | $28.68 | $29.16 | $28.33 | $29.12 | $29.12 | 7,960,910 |
| 2023-04-06 | $28.41 | $29.13 | $28.23 | $28.75 | $28.75 | 8,190,010 |
| 2023-04-05 | $28.61 | $28.61 | $28.61 | $28.61 | $28.61 | 0 |
| 2023-04-04 | $29.65 | $29.65 | $28.38 | $28.61 | $28.61 | 12,216,510 |
| 2023-04-03 | $29.39 | $29.83 | $29.00 | $29.45 | $29.45 | 11,300,460 |
| 2023-03-31 | $29.39 | $29.47 | $28.72 | $29.39 | $29.39 | 8,129,810 |
| 2023-03-30 | $28.40 | $29.47 | $28.40 | $29.38 | $29.38 | 10,608,020 |
| 2023-03-29 | $28.46 | $28.69 | $27.84 | $28.43 | $28.43 | 7,080,970 |
| 2023-03-28 | $28.50 | $28.83 | $28.33 | $28.42 | $28.42 | 6,561,980 |
| 2023-03-27 | $28.75 | $29.05 | $28.29 | $28.54 | $28.54 | 8,468,770 |
| 2023-03-24 | $29.43 | $29.60 | $28.26 | $28.71 | $28.71 | 11,717,940 |
| 2023-03-23 | $29.37 | $29.99 | $29.08 | $29.61 | $29.61 | 7,962,620 |
| 2023-03-22 | $30.50 | $30.50 | $28.78 | $29.21 | $29.21 | 9,757,180 |
| 2023-03-21 | $29.71 | $30.38 | $29.71 | $29.91 | $29.91 | 5,387,270 |
| 2023-03-20 | $30.18 | $30.35 | $29.14 | $29.60 | $29.60 | 9,630,650 |
| 2023-03-17 | $30.36 | $31.08 | $29.82 | $30.09 | $30.09 | 7,042,790 |
| 2023-03-16 | $31.00 | $31.48 | $30.10 | $30.35 | $30.35 | 5,858,130 |
| 2023-03-15 | $31.53 | $31.88 | $30.93 | $31.20 | $31.20 | 5,048,560 |
| 2023-03-14 | $31.70 | $32.39 | $31.00 | $31.56 | $31.56 | 8,698,090 |
| 2023-03-13 | $30.35 | $31.92 | $30.34 | $31.72 | $31.72 | 9,975,490 |
| 2023-03-10 | $31.13 | $31.42 | $30.54 | $30.65 | $30.65 | 8,459,420 |
| 2023-03-09 | $32.19 | $32.40 | $30.85 | $31.58 | $31.58 | 11,360,210 |
| 2023-03-08 | $29.96 | $32.79 | $29.94 | $32.08 | $32.08 | 16,290,170 |
| 2023-03-07 | $30.40 | $30.46 | $29.51 | $29.83 | $29.83 | 6,322,710 |
| 2023-03-06 | $29.76 | $30.80 | $29.71 | $30.38 | $30.38 | 6,790,860 |
| 2023-03-03 | $29.48 | $30.39 | $29.47 | $29.82 | $29.82 | 6,041,090 |
| 2023-03-02 | $29.80 | $30.09 | $29.41 | $29.57 | $29.57 | 4,875,810 |
| 2023-03-01 | $29.92 | $29.92 | $29.40 | $29.80 | $29.80 | 4,607,000 |
| 2023-02-28 | $29.81 | $30.07 | $29.46 | $29.96 | $29.96 | 5,409,890 |
| 2023-02-27 | $30.12 | $30.14 | $29.49 | $29.73 | $29.73 | 7,250,800 |
| 2023-02-24 | $29.30 | $30.37 | $29.23 | $30.12 | $30.12 | 12,385,840 |
| 2023-02-23 | $29.98 | $30.03 | $29.00 | $29.21 | $29.21 | 9,332,720 |
| 2023-02-22 | $29.10 | $30.06 | $28.96 | $30.03 | $30.03 | 11,549,750 |
| 2023-02-21 | $28.80 | $29.76 | $28.71 | $29.20 | $29.20 | 9,735,720 |
| 2023-02-20 | $28.38 | $28.98 | $28.10 | $28.80 | $28.80 | 5,890,530 |
| 2023-02-17 | $28.31 | $28.69 | $27.66 | $28.36 | $28.36 | 8,990,430 |
| 2023-02-16 | $28.40 | $29.29 | $28.10 | $28.28 | $28.28 | 10,644,190 |
| 2023-02-15 | $28.58 | $28.65 | $28.18 | $28.31 | $28.31 | 8,058,390 |
| 2023-02-14 | $28.88 | $28.91 | $28.30 | $28.58 | $28.58 | 5,793,750 |
| 2023-02-13 | $28.70 | $29.46 | $28.66 | $28.88 | $28.88 | 6,430,960 |
| 2023-02-10 | $28.90 | $29.18 | $28.67 | $28.99 | $28.99 | 5,229,920 |
| 2023-02-09 | $28.31 | $29.04 | $28.22 | $28.94 | $28.94 | 7,163,950 |
| 2023-02-08 | $28.45 | $28.69 | $28.08 | $28.45 | $28.45 | 7,440,950 |
| 2023-02-07 | $28.88 | $29.15 | $28.31 | $28.60 | $28.60 | 7,077,100 |
| 2023-02-06 | $28.78 | $29.30 | $28.52 | $28.97 | $28.97 | 6,822,560 |
| 2023-02-03 | $28.27 | $29.00 | $28.08 | $28.80 | $28.80 | 7,157,150 |
| 2023-02-02 | $28.72 | $29.54 | $28.27 | $28.48 | $28.48 | 10,977,670 |
| 2023-02-01 | $28.05 | $28.96 | $27.90 | $28.70 | $28.70 | 10,230,690 |
| 2023-01-31 | $27.98 | $29.23 | $27.72 | $28.25 | $28.25 | 15,930,650 |
| 2023-01-30 | $27.19 | $27.89 | $26.93 | $27.68 | $27.68 | 10,355,220 |
| 2023-01-20 | $26.98 | $27.38 | $26.80 | $26.91 | $26.91 | 6,010,110 |
| 2023-01-19 | $27.02 | $27.16 | $26.70 | $27.07 | $27.07 | 5,889,800 |
| 2023-01-18 | $26.58 | $27.22 | $26.58 | $26.86 | $26.86 | 7,269,780 |
| 2023-01-17 | $26.11 | $26.80 | $25.90 | $26.72 | $26.72 | 11,472,750 |
| 2023-01-16 | $24.99 | $26.13 | $24.85 | $25.98 | $25.98 | 14,291,580 |
| 2023-01-13 | $24.46 | $25.50 | $24.40 | $24.98 | $24.98 | 13,557,880 |
| 2023-01-12 | $24.96 | $24.97 | $24.32 | $24.61 | $24.61 | 15,599,050 |
| 2023-01-11 | $25.21 | $25.54 | $24.76 | $24.84 | $24.84 | 6,534,920 |
| 2023-01-10 | $25.61 | $25.74 | $25.28 | $25.30 | $25.30 | 4,899,900 |
| 2023-01-09 | $25.85 | $26.04 | $25.48 | $25.54 | $25.54 | 9,920,090 |
| 2023-01-06 | $25.99 | $26.14 | $25.75 | $25.95 | $25.95 | 6,786,720 |
| 2023-01-05 | $25.72 | $26.20 | $25.48 | $26.00 | $26.00 | 7,919,640 |
| 2023-01-04 | $25.65 | $26.25 | $25.34 | $25.64 | $25.64 | 7,913,110 |
| 2023-01-03 | $24.60 | $26.00 | $24.40 | $25.70 | $25.70 | 12,921,820 |
| 2023-01-02 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 0 |
| 2022-12-30 | $24.16 | $24.74 | $23.96 | $24.50 | $24.50 | 7,351,160 |
| 2022-12-29 | $23.23 | $24.60 | $23.12 | $24.16 | $24.16 | 10,525,870 |
| 2022-12-28 | $23.45 | $23.96 | $23.11 | $23.26 | $23.26 | 8,446,920 |
| 2022-12-27 | $23.30 | $23.91 | $23.19 | $23.57 | $23.57 | 9,003,520 |
| 2022-12-26 | $22.46 | $23.44 | $22.31 | $23.29 | $23.29 | 10,102,800 |
| 2022-12-23 | $23.24 | $23.33 | $21.96 | $22.31 | $22.31 | 13,483,090 |
| 2022-12-22 | $23.88 | $23.96 | $22.82 | $23.21 | $23.21 | 14,744,320 |
| 2022-12-21 | $24.61 | $24.72 | $23.46 | $23.76 | $23.76 | 12,020,620 |
| 2022-12-20 | $24.80 | $25.25 | $24.61 | $24.77 | $24.77 | 5,122,640 |
| 2022-12-19 | $24.70 | $25.24 | $24.59 | $24.79 | $24.79 | 6,154,340 |
| 2022-12-16 | $25.17 | $25.33 | $24.70 | $24.83 | $24.83 | 8,047,790 |
| 2022-12-15 | $25.64 | $25.85 | $25.16 | $25.37 | $25.37 | 7,021,480 |
| 2022-12-14 | $25.27 | $26.02 | $25.27 | $25.64 | $25.64 | 13,683,970 |
| 2022-12-13 | $25.49 | $25.95 | $24.96 | $25.01 | $25.01 | 11,954,490 |
| 2022-12-12 | $25.12 | $25.38 | $24.51 | $25.25 | $25.25 | 11,424,870 |
| 2022-12-09 | $25.15 | $25.34 | $24.47 | $25.27 | $25.27 | 15,652,770 |
| 2022-12-08 | $25.30 | $25.95 | $25.00 | $25.24 | $25.24 | 9,589,090 |
| 2022-12-07 | $25.49 | $26.16 | $25.05 | $25.30 | $25.30 | 10,616,510 |
| 2022-12-06 | $25.51 | $26.00 | $25.13 | $25.71 | $25.71 | 8,736,740 |
| 2022-12-05 | $26.26 | $26.50 | $25.60 | $25.77 | $25.77 | 12,789,190 |
| 2022-12-01 | $25.28 | $26.19 | $25.12 | $25.96 | $25.96 | 14,380,680 |
| 2022-11-30 | $25.16 | $25.58 | $25.05 | $25.20 | $25.20 | 7,937,130 |
| 2022-11-29 | $24.90 | $25.36 | $24.52 | $25.22 | $25.22 | 9,315,160 |
| 2022-11-28 | $24.81 | $25.42 | $24.74 | $25.03 | $25.03 | 6,886,290 |
| 2022-11-25 | $25.41 | $25.67 | $25.00 | $25.10 | $25.10 | 7,828,920 |
| 2022-11-24 | $26.22 | $26.50 | $25.15 | $25.54 | $25.54 | 14,653,150 |
| 2022-11-23 | $26.60 | $26.60 | $25.26 | $26.28 | $26.28 | 11,417,210 |
| 2022-11-22 | $26.62 | $27.18 | $26.27 | $26.46 | $26.46 | 9,145,060 |
| 2022-11-21 | $26.40 | $26.71 | $26.02 | $26.63 | $26.63 | 8,129,430 |
| 2022-11-18 | $27.10 | $27.35 | $26.57 | $26.62 | $26.62 | 8,119,230 |
| 2022-11-17 | $26.78 | $27.19 | $26.04 | $27.10 | $27.10 | 8,833,800 |
| 2022-11-16 | $27.20 | $27.30 | $26.40 | $26.85 | $26.85 | 10,485,960 |
| 2022-11-15 | $26.75 | $27.45 | $26.50 | $27.14 | $27.14 | 11,503,820 |
| 2022-11-14 | $27.84 | $28.24 | $26.30 | $26.75 | $26.75 | 19,113,740 |
| 2022-11-11 | $28.22 | $28.44 | $27.48 | $27.85 | $27.85 | 9,731,350 |
| 2022-11-10 | $28.98 | $29.17 | $27.40 | $27.62 | $27.62 | 16,739,240 |
| 2022-11-09 | $29.16 | $30.10 | $28.70 | $29.10 | $29.10 | 9,587,200 |
| 2022-11-08 | $28.99 | $29.19 | $28.40 | $29.15 | $29.15 | 10,103,870 |
| 2022-11-07 | $29.90 | $30.24 | $28.67 | $28.85 | $28.85 | 19,059,970 |
| 2022-11-04 | $30.95 | $31.22 | $29.72 | $30.11 | $30.11 | 20,366,670 |
| 2022-11-03 | $28.80 | $31.00 | $28.69 | $30.88 | $30.88 | 19,790,880 |
| 2022-11-02 | $29.73 | $30.00 | $28.51 | $29.03 | $29.03 | 20,059,200 |
| 2022-11-01 | $29.66 | $30.75 | $29.21 | $29.73 | $29.73 | 15,880,450 |
| 2022-10-31 | $29.30 | $30.28 | $28.13 | $29.65 | $29.65 | 16,006,410 |
| 2022-10-28 | $29.19 | $29.85 | $28.78 | $29.30 | $29.30 | 16,877,170 |
| 2022-10-27 | $30.70 | $31.00 | $28.92 | $29.14 | $29.14 | 20,365,780 |
| 2022-10-26 | $26.81 | $30.96 | $26.66 | $30.24 | $30.24 | 36,113,390 |
| 2022-10-25 | $26.42 | $28.14 | $26.13 | $27.82 | $27.82 | 27,175,860 |
| 2022-10-24 | $25.19 | $27.10 | $25.09 | $26.59 | $26.59 | 22,831,050 |
| 2022-10-21 | $24.86 | $25.45 | $24.30 | $25.19 | $25.19 | 13,762,630 |
| 2022-10-20 | $24.80 | $25.67 | $24.10 | $24.93 | $24.93 | 16,244,740 |
| 2022-10-19 | $24.86 | $25.35 | $24.57 | $25.02 | $25.02 | 11,890,670 |
| 2022-10-18 | $25.00 | $25.69 | $24.44 | $25.17 | $25.17 | 14,473,330 |
| 2022-10-17 | $25.84 | $26.47 | $24.05 | $24.95 | $24.95 | 23,718,130 |
| 2022-10-14 | $26.12 | $26.40 | $25.08 | $26.01 | $26.01 | 13,138,830 |
| 2022-10-13 | $25.03 | $26.85 | $24.88 | $25.93 | $25.93 | 15,193,200 |
| 2022-10-12 | $25.10 | $25.43 | $23.80 | $25.00 | $25.00 | 19,316,770 |
| 2022-10-11 | $24.46 | $25.13 | $24.02 | $24.91 | $24.91 | 10,410,650 |
| 2022-10-10 | $25.69 | $26.04 | $24.00 | $24.47 | $24.47 | 15,441,650 |
| 2022-09-30 | $28.10 | $28.36 | $25.60 | $25.90 | $25.90 | 19,735,290 |
| 2022-09-29 | $28.19 | $28.98 | $28.06 | $28.31 | $28.31 | 8,952,250 |
| 2022-09-28 | $29.20 | $29.23 | $27.83 | $28.09 | $28.09 | 11,098,340 |
| 2022-09-27 | $28.01 | $29.50 | $28.01 | $29.27 | $29.27 | 12,082,820 |
| 2022-09-26 | $28.00 | $28.96 | $27.44 | $28.33 | $28.33 | 11,745,400 |
| 2022-09-23 | $28.80 | $29.70 | $27.34 | $28.22 | $28.22 | 13,912,990 |
| 2022-09-22 | $27.50 | $29.60 | $27.35 | $28.96 | $28.96 | 15,351,110 |
| 2022-09-21 | $28.83 | $28.83 | $27.57 | $27.80 | $27.80 | 11,517,410 |
| 2022-09-20 | $29.40 | $29.66 | $28.28 | $28.83 | $28.83 | 9,647,860 |
| 2022-09-19 | $29.27 | $29.98 | $28.90 | $29.40 | $29.40 | 13,125,500 |
| 2022-09-16 | $28.87 | $30.12 | $28.36 | $29.05 | $29.05 | 15,641,920 |
| 2022-09-15 | $29.18 | $29.48 | $27.74 | $29.15 | $29.15 | 14,626,070 |
| 2022-09-14 | $27.50 | $29.69 | $27.32 | $29.29 | $29.29 | 23,875,930 |
| 2022-09-13 | $27.30 | $28.13 | $27.15 | $28.09 | $28.09 | 12,849,980 |
| 2022-09-12 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 0 |
| 2022-09-09 | $27.40 | $27.76 | $27.02 | $27.35 | $27.35 | 10,548,410 |
| 2022-09-08 | $26.35 | $28.15 | $26.10 | $27.67 | $27.67 | 18,729,720 |
| 2022-09-07 | $26.61 | $27.35 | $26.39 | $26.60 | $26.60 | 13,098,680 |
| 2022-09-06 | $26.20 | $26.99 | $25.80 | $26.72 | $26.72 | 16,123,140 |
| 2022-09-05 | $27.80 | $27.81 | $25.70 | $26.17 | $26.17 | 29,334,420 |
| 2022-09-02 | $25.34 | $28.89 | $25.30 | $27.82 | $27.82 | 37,045,420 |
| 2022-09-01 | $24.23 | $26.20 | $24.23 | $25.60 | $25.60 | 19,902,840 |
| 2022-08-31 | $24.47 | $25.58 | $24.15 | $24.35 | $24.35 | 23,529,170 |
| 2022-08-30 | $26.90 | $27.17 | $24.21 | $24.35 | $24.35 | 27,500,440 |
| 2022-08-29 | $26.34 | $26.87 | $26.00 | $26.80 | $26.80 | 16,132,100 |
| 2022-08-26 | $25.99 | $26.71 | $25.65 | $26.34 | $26.34 | 11,171,110 |
| 2022-08-25 | $25.88 | $26.26 | $24.80 | $25.76 | $25.76 | 10,035,410 |
| 2022-08-24 | $26.65 | $26.88 | $25.24 | $25.96 | $25.96 | 14,842,470 |
| 2022-08-23 | $26.41 | $26.95 | $26.08 | $26.48 | $26.48 | 11,206,680 |
| 2022-08-22 | $26.12 | $27.09 | $25.45 | $26.93 | $26.93 | 14,092,190 |
| 2022-08-19 | $26.05 | $26.68 | $25.55 | $26.38 | $26.38 | 15,565,880 |
| 2022-08-18 | $25.09 | $26.13 | $25.00 | $25.80 | $25.80 | 11,494,000 |
| 2022-08-17 | $25.70 | $25.70 | $24.58 | $25.26 | $25.26 | 13,517,640 |
| 2022-08-16 | $25.03 | $25.71 | $24.87 | $25.49 | $25.49 | 14,263,150 |
| 2022-08-15 | $25.33 | $26.09 | $24.75 | $25.03 | $25.03 | 18,753,590 |
| 2022-08-12 | $26.53 | $26.53 | $25.32 | $25.42 | $25.42 | 20,172,850 |
| 2022-08-11 | $26.50 | $27.20 | $26.15 | $26.87 | $26.87 | 16,901,140 |
| 2022-08-10 | $25.88 | $27.09 | $25.75 | $26.50 | $26.50 | 16,802,630 |
| 2022-08-09 | $26.00 | $26.70 | $25.66 | $26.00 | $26.00 | 18,485,480 |
| 2022-08-08 | $24.78 | $26.25 | $24.63 | $26.16 | $26.16 | 22,258,030 |
| 2022-08-05 | $24.05 | $25.24 | $23.90 | $24.92 | $24.92 | 16,754,010 |
| 2022-08-04 | $24.82 | $24.99 | $23.83 | $24.29 | $24.29 | 19,882,990 |
| 2022-08-03 | $23.51 | $25.30 | $23.51 | $24.95 | $24.95 | 34,084,130 |
| 2022-08-02 | $23.65 | $24.55 | $22.76 | $24.00 | $24.00 | 22,762,970 |
| 2022-08-01 | $23.65 | $24.76 | $23.36 | $23.92 | $23.92 | 19,192,070 |
| 2022-07-29 | $23.78 | $24.50 | $23.66 | $23.72 | $23.72 | 21,418,820 |
| 2022-07-28 | $22.50 | $24.07 | $22.39 | $23.88 | $23.88 | 34,488,250 |
| 2022-07-27 | $21.88 | $22.45 | $21.66 | $22.20 | $22.20 | 10,757,270 |
| 2022-07-26 | $21.58 | $22.09 | $21.35 | $21.95 | $21.95 | 9,206,950 |
| 2022-07-25 | $22.17 | $22.56 | $21.36 | $21.59 | $21.59 | 12,028,960 |
| 2022-07-22 | $22.07 | $22.91 | $21.92 | $22.16 | $22.16 | 13,149,370 |
| 2022-07-21 | $22.58 | $22.58 | $21.63 | $22.05 | $22.05 | 25,424,410 |
| 2022-07-20 | $22.30 | $23.35 | $22.01 | $22.75 | $22.75 | 30,956,130 |
| 2022-07-19 | $20.96 | $22.32 | $20.70 | $22.26 | $22.26 | 31,954,070 |
| 2022-07-18 | $21.15 | $21.26 | $20.37 | $20.95 | $20.95 | 13,561,480 |
| 2022-07-15 | $21.35 | $21.60 | $21.04 | $21.06 | $21.06 | 11,725,540 |
| 2022-07-14 | $20.31 | $21.67 | $20.21 | $21.33 | $21.33 | 22,398,770 |
| 2022-07-13 | $19.65 | $20.99 | $19.61 | $20.47 | $20.47 | 20,201,430 |
| 2022-07-12 | $20.30 | $20.34 | $19.50 | $19.52 | $19.52 | 9,607,080 |
| 2022-07-11 | $20.26 | $20.56 | $19.54 | $20.14 | $20.14 | 14,448,890 |
| 2022-07-08 | $20.28 | $21.00 | $20.13 | $20.46 | $20.46 | 14,043,430 |
| 2022-07-07 | $19.99 | $20.38 | $19.88 | $20.13 | $20.13 | 11,269,290 |
| 2022-07-06 | $19.74 | $20.30 | $19.58 | $19.90 | $19.90 | 13,153,550 |
| 2022-07-05 | $20.02 | $20.21 | $19.35 | $19.76 | $19.76 | 13,825,520 |
| 2022-07-04 | $19.94 | $20.35 | $19.22 | $20.11 | $20.11 | 12,984,250 |
| 2022-07-01 | $20.60 | $20.64 | $19.88 | $19.96 | $19.96 | 15,520,220 |
| 2022-06-30 | $20.65 | $21.10 | $20.39 | $20.64 | $20.64 | 16,338,810 |
| 2022-06-29 | $20.95 | $21.16 | $20.40 | $20.40 | $20.35 | 11,469,370 |
| 2022-06-28 | $20.62 | $21.08 | $20.58 | $21.05 | $21.00 | 18,457,980 |
| 2022-06-27 | $20.60 | $21.10 | $20.50 | $20.73 | $20.68 | 18,125,980 |
| 2022-06-24 | $20.47 | $20.75 | $20.35 | $20.39 | $20.34 | 15,467,290 |
| 2022-06-23 | $19.48 | $20.58 | $19.35 | $20.56 | $20.51 | 18,084,270 |
| 2022-06-22 | $20.25 | $20.31 | $19.51 | $19.53 | $19.48 | 16,167,570 |
| 2022-06-21 | $20.40 | $20.49 | $19.80 | $20.14 | $20.09 | 16,059,880 |
| 2022-06-20 | $20.07 | $21.04 | $19.96 | $20.61 | $20.56 | 26,594,430 |
| 2022-06-17 | $18.69 | $20.10 | $18.61 | $19.94 | $19.89 | 35,113,260 |
| 2022-06-16 | $18.81 | $19.31 | $18.64 | $18.76 | $18.71 | 14,690,670 |
| 2022-06-15 | $19.39 | $19.51 | $18.78 | $18.86 | $18.81 | 17,989,940 |
| 2022-06-14 | $19.26 | $19.57 | $18.90 | $19.36 | $19.31 | 15,545,940 |
| 2022-06-13 | $18.95 | $19.69 | $18.89 | $19.57 | $19.52 | 22,184,010 |
| 2022-06-10 | $18.10 | $19.14 | $18.06 | $19.05 | $19.00 | 19,847,090 |
| 2022-06-09 | $18.60 | $18.66 | $17.98 | $18.22 | $18.18 | 11,953,800 |
| 2022-06-08 | $18.46 | $18.74 | $17.89 | $18.55 | $18.51 | 15,919,120 |
| 2022-06-07 | $18.46 | $18.88 | $18.22 | $18.44 | $18.40 | 13,875,220 |
| 2022-06-06 | $18.40 | $18.68 | $18.11 | $18.55 | $18.51 | 18,805,200 |
| 2022-06-02 | $17.79 | $18.45 | $17.58 | $18.31 | $18.27 | 18,330,430 |
| 2022-06-01 | $17.81 | $18.06 | $17.68 | $17.80 | $17.76 | 13,331,640 |
| 2022-05-31 | $17.28 | $18.16 | $17.25 | $17.98 | $17.94 | 20,726,880 |
| 2022-05-30 | $17.11 | $17.43 | $17.05 | $17.36 | $17.32 | 13,374,090 |
| 2022-05-27 | $17.49 | $17.68 | $16.97 | $17.12 | $17.08 | 12,680,940 |
| 2022-05-26 | $16.49 | $17.55 | $16.30 | $17.28 | $17.24 | 22,493,460 |
| 2022-05-25 | $16.15 | $16.49 | $16.10 | $16.41 | $16.37 | 7,318,450 |
| 2022-05-24 | $17.04 | $17.25 | $16.17 | $16.18 | $16.14 | 16,466,010 |
| 2022-05-23 | $17.22 | $17.27 | $16.95 | $17.04 | $17.00 | 12,157,730 |
| 2022-05-20 | $16.81 | $17.19 | $16.81 | $17.19 | $17.15 | 11,566,620 |
| 2022-05-19 | $16.54 | $16.88 | $16.48 | $16.80 | $16.76 | 9,260,350 |
| 2022-05-18 | $17.00 | $17.25 | $16.75 | $16.80 | $16.76 | 8,805,400 |
| 2022-05-17 | $16.88 | $17.07 | $16.61 | $16.99 | $16.95 | 8,866,380 |
| 2022-05-16 | $17.08 | $17.35 | $16.74 | $16.86 | $16.82 | 10,502,880 |
| 2022-05-13 | $16.93 | $17.08 | $16.62 | $16.98 | $16.94 | 10,825,450 |
| 2022-05-12 | $16.48 | $17.24 | $16.45 | $16.91 | $16.87 | 13,696,880 |
| 2022-05-11 | $16.53 | $17.37 | $16.53 | $16.61 | $16.57 | 19,268,050 |
| 2022-05-10 | $15.85 | $16.65 | $15.81 | $16.55 | $16.51 | 12,714,460 |
| 2022-05-09 | $15.72 | $16.53 | $15.72 | $16.18 | $16.14 | 11,177,480 |
| 2022-05-06 | $15.64 | $16.22 | $15.56 | $15.96 | $15.92 | 12,330,680 |
| 2022-05-05 | $15.50 | $16.31 | $15.41 | $16.04 | $16.00 | 13,556,640 |
| 2022-05-04 | $15.62 | $15.62 | $15.62 | $15.62 | $15.58 | 0 |
| 2022-05-03 | $15.62 | $15.62 | $15.62 | $15.62 | $15.58 | 0 |
| 2022-04-29 | $14.71 | $15.70 | $14.71 | $15.62 | $15.58 | 15,707,340 |
| 2022-04-28 | $14.10 | $14.68 | $14.03 | $14.61 | $14.57 | 14,206,480 |
| 2022-04-27 | $13.16 | $14.35 | $12.91 | $14.30 | $14.27 | 12,909,130 |
| 2022-04-26 | $14.21 | $14.30 | $13.30 | $13.48 | $13.45 | 12,230,230 |
| 2022-04-25 | $14.79 | $14.94 | $14.00 | $14.01 | $13.98 | 14,588,540 |
| 2022-04-22 | $16.00 | $16.00 | $15.05 | $15.16 | $15.12 | 12,117,680 |
| 2022-04-21 | $16.28 | $16.79 | $15.72 | $15.75 | $15.71 | 17,230,650 |
| 2022-04-20 | $16.04 | $16.87 | $16.04 | $16.62 | $16.58 | 21,956,640 |
| 2022-04-19 | $16.19 | $16.61 | $15.84 | $16.28 | $16.24 | 24,980,270 |
| 2022-04-18 | $15.00 | $15.36 | $14.78 | $15.34 | $15.30 | 7,093,070 |
| 2022-04-15 | $15.00 | $15.20 | $14.60 | $15.15 | $15.11 | 7,052,630 |
| 2022-04-14 | $14.95 | $15.16 | $14.93 | $15.03 | $14.99 | 4,130,780 |
| 2022-04-13 | $15.13 | $15.22 | $14.86 | $14.94 | $14.90 | 5,132,130 |
| 2022-04-12 | $14.99 | $15.35 | $14.78 | $15.29 | $15.25 | 5,366,360 |
| 2022-04-11 | $15.66 | $15.71 | $14.90 | $14.96 | $14.92 | 7,253,880 |
| 2022-04-08 | $15.99 | $16.12 | $15.51 | $15.71 | $15.67 | 6,623,070 |
| 2022-04-07 | $16.07 | $16.65 | $15.88 | $15.97 | $15.93 | 9,413,770 |
| 2022-04-06 | $16.23 | $16.24 | $15.98 | $16.07 | $16.03 | 7,549,150 |
| 2022-04-05 | $16.28 | $16.28 | $16.28 | $16.28 | $16.24 | 0 |
| 2022-04-04 | $16.28 | $16.28 | $16.28 | $16.28 | $16.24 | 0 |
| 2022-04-01 | $16.49 | $16.53 | $16.20 | $16.28 | $16.24 | 4,978,070 |
| 2022-03-31 | $16.67 | $16.84 | $16.48 | $16.49 | $16.45 | 5,708,300 |
| 2022-03-30 | $16.50 | $16.81 | $16.39 | $16.75 | $16.71 | 5,789,890 |
| 2022-03-29 | $16.59 | $16.93 | $16.40 | $16.44 | $16.40 | 5,864,340 |
| 2022-03-28 | $16.76 | $16.87 | $16.42 | $16.59 | $16.55 | 5,944,140 |
| 2022-03-25 | $17.20 | $17.27 | $16.88 | $16.93 | $16.89 | 6,773,720 |
| 2022-03-24 | $17.44 | $17.49 | $17.07 | $17.16 | $17.12 | 8,872,450 |
| 2022-03-23 | $17.36 | $17.86 | $17.19 | $17.64 | $17.60 | 12,401,320 |
| 2022-03-22 | $17.50 | $17.74 | $17.22 | $17.38 | $17.34 | 11,922,640 |
| 2022-03-21 | $17.70 | $17.85 | $17.30 | $17.72 | $17.68 | 16,990,900 |
| 2022-03-18 | $16.95 | $17.18 | $16.71 | $16.99 | $16.95 | 7,664,830 |
| 2022-03-17 | $16.72 | $17.57 | $16.69 | $17.06 | $17.02 | 15,331,310 |
| 2022-03-16 | $16.30 | $16.66 | $15.63 | $16.53 | $16.49 | 12,356,660 |
| 2022-03-15 | $16.90 | $17.12 | $16.00 | $16.00 | $15.96 | 11,303,930 |
| 2022-03-14 | $17.36 | $17.46 | $16.98 | $17.00 | $16.96 | 8,075,330 |
| 2022-03-11 | $16.55 | $17.55 | $16.36 | $17.43 | $17.39 | 14,510,850 |
| 2022-03-10 | $16.42 | $16.93 | $16.40 | $16.68 | $16.64 | 12,767,920 |
| 2022-03-09 | $17.10 | $17.16 | $14.28 | $16.11 | $16.07 | 19,742,480 |
| 2022-03-08 | $17.60 | $17.77 | $16.72 | $16.99 | $16.95 | 11,082,540 |
| 2022-03-07 | $18.18 | $18.30 | $17.53 | $17.66 | $17.62 | 9,873,890 |
| 2022-03-04 | $18.67 | $18.95 | $18.13 | $18.17 | $18.13 | 10,563,420 |
| 2022-03-03 | $19.20 | $19.28 | $18.60 | $18.67 | $18.62 | 11,847,510 |
| 2022-03-02 | $19.41 | $19.52 | $19.16 | $19.20 | $19.15 | 10,538,830 |
| 2022-03-01 | $19.54 | $19.74 | $19.39 | $19.64 | $19.59 | 13,427,000 |
| 2022-02-28 | $19.50 | $19.68 | $19.19 | $19.29 | $19.24 | 10,082,430 |
| 2022-02-25 | $19.29 | $19.67 | $19.18 | $19.43 | $19.38 | 17,410,250 |
| 2022-02-24 | $18.90 | $20.26 | $18.58 | $19.76 | $19.71 | 34,902,840 |
| 2022-02-23 | $18.41 | $19.11 | $18.39 | $19.10 | $19.05 | 14,350,120 |
| 2022-02-22 | $18.89 | $18.90 | $18.30 | $18.44 | $18.40 | 11,983,110 |
| 2022-02-21 | $18.54 | $18.89 | $18.47 | $18.87 | $18.82 | 12,121,330 |
| 2022-02-18 | $18.33 | $18.52 | $18.10 | $18.47 | $18.43 | 8,664,770 |
| 2022-02-17 | $18.18 | $18.58 | $17.96 | $18.44 | $18.40 | 10,478,350 |
| 2022-02-16 | $18.30 | $18.47 | $18.10 | $18.22 | $18.18 | 8,258,440 |
| 2022-02-15 | $18.20 | $18.37 | $18.10 | $18.34 | $18.30 | 7,555,270 |
| 2022-02-14 | $17.80 | $18.42 | $17.70 | $18.17 | $18.13 | 11,442,470 |
| 2022-02-11 | $18.30 | $18.30 | $17.68 | $17.75 | $17.71 | 8,264,470 |
| 2022-02-10 | $18.40 | $18.44 | $18.13 | $18.30 | $18.26 | 7,388,680 |
| 2022-02-09 | $18.10 | $18.52 | $18.04 | $18.40 | $18.36 | 10,121,000 |
| 2022-02-08 | $17.89 | $18.09 | $17.61 | $18.08 | $18.04 | 8,357,830 |
| 2022-02-07 | $18.19 | $18.25 | $17.81 | $17.89 | $17.85 | 8,236,180 |
| 2022-02-04 | $17.75 | $17.75 | $17.75 | $17.75 | $17.71 | 0 |
| 2022-02-03 | $17.75 | $17.75 | $17.75 | $17.75 | $17.71 | 0 |
| 2022-02-02 | $17.75 | $17.75 | $17.75 | $17.75 | $17.71 | 0 |
| 2022-02-01 | $17.75 | $17.75 | $17.75 | $17.75 | $17.71 | 0 |
| 2022-01-28 | $17.53 | $18.03 | $17.30 | $17.75 | $17.71 | 10,829,080 |
| 2022-01-27 | $18.15 | $18.22 | $17.30 | $17.35 | $17.31 | 9,991,860 |
| 2022-01-26 | $17.99 | $18.26 | $17.66 | $18.13 | $18.09 | 7,089,960 |
| 2022-01-25 | $18.66 | $19.26 | $17.96 | $18.00 | $17.96 | 11,204,680 |
| 2022-01-24 | $18.51 | $18.82 | $18.46 | $18.66 | $18.61 | 6,562,000 |
| 2022-01-21 | $18.59 | $18.84 | $18.31 | $18.60 | $18.56 | 9,238,300 |
| 2022-01-20 | $19.40 | $19.48 | $18.70 | $18.78 | $18.73 | 10,636,460 |
| 2022-01-19 | $20.01 | $20.08 | $19.23 | $19.42 | $19.37 | 12,623,900 |
| 2022-01-18 | $20.25 | $20.40 | $19.97 | $20.11 | $20.06 | 10,508,700 |
| 2022-01-17 | $19.84 | $20.32 | $19.76 | $20.24 | $20.19 | 10,402,170 |
| 2022-01-14 | $19.70 | $19.97 | $19.41 | $19.82 | $19.77 | 8,121,740 |
| 2022-01-13 | $20.45 | $20.65 | $19.75 | $19.77 | $19.72 | 12,166,680 |
| 2022-01-12 | $20.08 | $20.48 | $20.08 | $20.46 | $20.41 | 9,325,440 |
| 2022-01-11 | $20.19 | $20.54 | $19.91 | $19.99 | $19.94 | 9,026,100 |
| 2022-01-10 | $20.80 | $20.81 | $19.86 | $20.15 | $20.10 | 12,161,350 |
| 2022-01-07 | $21.30 | $21.51 | $20.76 | $20.79 | $20.74 | 11,764,680 |
| 2022-01-06 | $21.40 | $21.69 | $21.26 | $21.43 | $21.38 | 7,184,340 |
| 2022-01-05 | $22.16 | $22.16 | $21.06 | $21.53 | $21.48 | 13,127,920 |
| 2022-01-04 | $22.28 | $22.45 | $21.81 | $22.17 | $22.12 | 10,917,120 |
| 2022-01-03 | $22.18 | $22.18 | $22.18 | $22.18 | $22.13 | 0 |
| 2021-12-31 | $21.78 | $22.50 | $21.57 | $22.18 | $22.13 | 17,727,850 |
| 2021-12-30 | $21.53 | $22.03 | $21.48 | $21.77 | $21.72 | 11,413,340 |
| 2021-12-29 | $21.55 | $21.94 | $21.43 | $21.70 | $21.65 | 10,456,200 |
| 2021-12-28 | $21.00 | $21.67 | $20.98 | $21.55 | $21.50 | 10,451,540 |
| 2021-12-27 | $21.28 | $21.38 | $20.93 | $20.95 | $20.90 | 8,319,160 |
| 2021-12-24 | $21.99 | $22.06 | $21.23 | $21.27 | $21.22 | 11,989,140 |
| 2021-12-23 | $21.97 | $22.19 | $21.50 | $21.99 | $21.94 | 10,777,170 |
| 2021-12-22 | $21.97 | $22.14 | $21.83 | $21.86 | $21.81 | 9,213,210 |
| 2021-12-21 | $21.85 | $22.12 | $21.49 | $22.01 | $21.96 | 10,888,390 |
| 2021-12-20 | $21.93 | $22.42 | $21.83 | $21.93 | $21.88 | 10,360,640 |
| 2021-12-17 | $22.26 | $22.46 | $21.85 | $22.02 | $21.97 | 12,437,940 |
| 2021-12-16 | $22.48 | $22.88 | $22.25 | $22.31 | $22.26 | 14,225,580 |
| 2021-12-15 | $23.10 | $23.11 | $22.31 | $22.48 | $22.43 | 19,261,680 |
| 2021-12-14 | $22.40 | $23.46 | $22.25 | $23.11 | $23.05 | 24,511,770 |
| 2021-12-13 | $22.42 | $22.58 | $22.01 | $22.50 | $22.45 | 14,086,850 |
| 2021-12-10 | $22.21 | $22.74 | $22.08 | $22.37 | $22.32 | 24,542,170 |
| 2021-12-09 | $21.42 | $22.28 | $21.31 | $22.19 | $22.14 | 25,021,100 |
| 2021-12-08 | $21.21 | $21.57 | $20.92 | $21.45 | $21.40 | 19,271,720 |
| 2021-12-07 | $21.86 | $21.99 | $21.10 | $21.18 | $21.13 | 21,944,440 |
| 2021-12-06 | $22.80 | $22.80 | $21.60 | $21.67 | $21.62 | 27,877,530 |
| 2021-12-03 | $22.65 | $22.65 | $22.65 | $22.65 | $22.60 | 20,766,100 |
| 2021-12-02 | $22.39 | $22.39 | $22.39 | $22.39 | $22.34 | 26,280,520 |
| 2021-12-01 | $23.35 | $23.48 | $22.85 | $23.05 | $22.99 | 31,630,430 |
| 2021-11-30 | $24.00 | $24.25 | $23.29 | $23.48 | $23.42 | 40,584,400 |
| 2021-11-29 | $26.90 | $26.90 | $22.82 | $24.41 | $24.35 | 83,617,440 |
| 2021-11-26 | $28.09 | $28.35 | $27.62 | $28.19 | $28.12 | 14,976,320 |
| 2021-11-25 | $28.52 | $28.99 | $28.02 | $28.13 | $28.06 | 14,996,320 |
| 2021-11-24 | $29.40 | $29.70 | $28.37 | $28.51 | $28.44 | 17,405,050 |
| 2021-11-23 | $29.50 | $30.22 | $29.12 | $29.27 | $29.20 | 15,955,450 |
| 2021-11-22 | $29.97 | $30.27 | $29.22 | $29.50 | $29.43 | 16,940,770 |
| 2021-11-19 | $30.78 | $30.78 | $29.71 | $29.96 | $29.89 | 16,618,980 |
| 2021-11-18 | $29.50 | $30.36 | $29.40 | $30.29 | $30.22 | 22,342,790 |
| 2021-11-17 | $28.70 | $29.69 | $28.20 | $29.41 | $29.34 | 17,959,290 |
| 2021-11-16 | $28.85 | $30.33 | $28.52 | $29.03 | $28.96 | 25,821,120 |
| 2021-11-15 | $29.36 | $29.58 | $28.56 | $28.80 | $28.73 | 17,863,500 |
| 2021-11-12 | $27.88 | $29.73 | $27.82 | $29.30 | $29.23 | 26,239,930 |
| 2021-11-11 | $27.62 | $28.45 | $27.21 | $27.96 | $27.89 | 18,515,690 |
| 2021-11-10 | $28.02 | $28.26 | $27.09 | $27.53 | $27.46 | 17,479,750 |
| 2021-11-09 | $26.06 | $28.28 | $25.77 | $27.95 | $27.88 | 30,921,800 |
| 2021-11-08 | $25.93 | $26.13 | $24.87 | $25.88 | $25.82 | 11,984,180 |
| 2021-11-05 | $26.44 | $26.44 | $26.44 | $26.44 | $26.38 | 15,193,080 |
| 2021-11-04 | $26.42 | $26.54 | $25.86 | $26.44 | $26.38 | 13,147,740 |
| 2021-11-03 | $26.64 | $26.97 | $25.88 | $26.35 | $26.29 | 14,650,190 |
| 2021-11-02 | $25.85 | $27.60 | $25.68 | $26.72 | $26.66 | 24,409,740 |
| 2021-11-01 | $24.38 | $26.19 | $23.83 | $25.63 | $25.57 | 22,481,100 |
| 2021-10-29 | $25.50 | $25.50 | $22.30 | $24.38 | $24.32 | 36,116,670 |
| 2021-10-28 | $27.20 | $27.84 | $26.21 | $26.28 | $26.22 | 12,322,640 |
| 2021-10-27 | $27.75 | $27.99 | $26.90 | $27.20 | $27.13 | 12,778,150 |
| 2021-10-26 | $26.80 | $27.96 | $26.71 | $27.70 | $27.63 | 17,096,260 |
| 2021-10-25 | $26.46 | $26.96 | $26.20 | $26.86 | $26.80 | 9,637,400 |
| 2021-10-22 | $26.52 | $27.07 | $26.36 | $26.36 | $26.30 | 10,034,540 |
| 2021-10-21 | $27.07 | $27.07 | $26.23 | $26.35 | $26.29 | 8,453,350 |
| 2021-10-20 | $26.53 | $27.13 | $26.48 | $26.98 | $26.91 | 10,598,700 |
| 2021-10-19 | $26.87 | $26.99 | $26.27 | $26.53 | $26.47 | 12,675,620 |
| 2021-10-18 | $26.69 | $27.30 | $26.43 | $26.99 | $26.92 | 13,307,400 |
| 2021-10-15 | $26.45 | $27.25 | $26.20 | $26.91 | $26.84 | 17,942,330 |
| 2021-10-14 | $26.14 | $26.41 | $25.73 | $26.31 | $26.25 | 15,395,240 |
| 2021-10-13 | $25.08 | $26.50 | $25.00 | $26.30 | $26.24 | 20,982,650 |
| 2021-10-12 | $25.61 | $25.65 | $24.06 | $24.65 | $24.59 | 19,563,020 |
| 2021-10-11 | $25.09 | $26.31 | $24.80 | $25.61 | $25.55 | 17,375,480 |
| 2021-10-08 | $25.23 | $26.17 | $24.80 | $24.83 | $24.77 | 12,329,070 |
| 2021-10-07 | $25.04 | $25.04 | $25.04 | $25.04 | $24.98 | 0 |
| 2021-10-06 | $25.04 | $25.04 | $25.04 | $25.04 | $24.98 | 0 |
| 2021-09-30 | $24.72 | $25.48 | $24.70 | $25.04 | $24.98 | 10,660,910 |
| 2021-09-29 | $25.76 | $26.32 | $24.60 | $24.73 | $24.67 | 14,912,600 |
| 2021-09-28 | $25.09 | $26.55 | $25.09 | $25.99 | $25.93 | 19,715,790 |
| 2021-09-27 | $26.30 | $26.73 | $24.62 | $25.05 | $24.99 | 18,785,600 |
| 2021-09-24 | $26.82 | $27.10 | $26.10 | $26.24 | $26.18 | 14,507,340 |
| 2021-09-23 | $26.23 | $27.12 | $26.21 | $26.60 | $26.54 | 15,765,000 |
| 2021-09-22 | $25.78 | $26.49 | $25.37 | $26.01 | $25.95 | 20,842,110 |
| 2021-09-21 | $27.02 | $27.02 | $27.02 | $27.02 | $26.95 | 0 |
| 2021-09-20 | $27.02 | $27.02 | $27.02 | $27.02 | $26.95 | 0 |
| 2021-09-17 | $27.28 | $27.49 | $26.00 | $27.02 | $26.95 | 15,155,860 |
| 2021-09-16 | $27.64 | $28.39 | $26.68 | $26.86 | $26.80 | 20,534,380 |
| 2021-09-15 | $28.01 | $28.20 | $27.48 | $27.63 | $27.56 | 17,927,910 |
| 2021-09-14 | $28.18 | $29.12 | $27.93 | $28.12 | $28.05 | 26,045,600 |
| 2021-09-13 | $28.73 | $28.92 | $27.37 | $27.76 | $27.69 | 23,589,860 |
| 2021-09-10 | $29.06 | $29.48 | $28.21 | $28.68 | $28.61 | 23,789,190 |
| 2021-09-09 | $29.70 | $29.95 | $27.95 | $28.78 | $28.71 | 33,791,720 |
| 2021-09-08 | $32.02 | $32.41 | $28.60 | $29.42 | $29.35 | 38,384,170 |
| 2021-09-07 | $32.16 | $32.96 | $31.60 | $32.05 | $31.97 | 19,152,200 |
| 2021-09-06 | $31.59 | $32.97 | $30.30 | $32.33 | $32.25 | 22,369,860 |
| 2021-09-03 | $34.31 | $35.45 | $31.38 | $31.71 | $31.63 | 32,907,630 |
| 2021-09-02 | $34.22 | $35.15 | $33.21 | $34.08 | $34.00 | 25,697,490 |
| 2021-09-01 | $35.80 | $36.39 | $32.80 | $34.79 | $34.71 | 35,334,890 |
| 2021-08-31 | $32.28 | $37.34 | $31.20 | $35.50 | $35.41 | 53,106,190 |
| 2021-08-30 | $32.19 | $33.53 | $30.43 | $32.47 | $32.39 | 39,488,390 |
| 2021-08-27 | $31.66 | $32.20 | $30.70 | $32.03 | $31.95 | 26,183,990 |
| 2021-08-26 | $31.96 | $33.67 | $31.83 | $32.32 | $32.24 | 29,898,900 |
| 2021-08-25 | $32.88 | $33.52 | $32.00 | $32.30 | $32.22 | 27,726,880 |
| 2021-08-24 | $30.00 | $33.88 | $29.40 | $33.05 | $32.97 | 43,169,660 |
| 2021-08-23 | $30.19 | $31.85 | $29.88 | $31.08 | $31.00 | 32,033,850 |
| 2021-08-20 | $29.98 | $30.80 | $29.20 | $29.75 | $29.68 | 24,766,990 |
| 2021-08-19 | $29.57 | $30.40 | $28.70 | $30.02 | $29.95 | 33,012,790 |
| 2021-08-18 | $28.50 | $30.23 | $28.11 | $29.26 | $29.19 | 33,153,140 |
| 2021-08-17 | $28.81 | $29.40 | $27.80 | $28.06 | $27.99 | 33,031,190 |
| 2021-08-16 | $30.93 | $31.75 | $28.69 | $28.97 | $28.90 | 49,038,970 |
| 2021-08-13 | $31.10 | $34.86 | $30.66 | $32.01 | $31.93 | 54,569,390 |
| 2021-08-12 | $29.30 | $31.18 | $28.38 | $30.84 | $30.77 | 47,868,650 |
| 2021-08-11 | $29.60 | $30.68 | $28.52 | $29.79 | $29.72 | 32,571,150 |
| 2021-08-10 | $29.01 | $31.70 | $28.80 | $29.97 | $29.90 | 52,552,480 |
| 2021-08-09 | $30.18 | $30.23 | $28.42 | $29.30 | $29.23 | 42,586,130 |
| 2021-08-06 | $30.00 | $31.20 | $29.80 | $30.88 | $30.81 | 44,751,480 |
| 2021-08-05 | $28.75 | $33.12 | $27.88 | $30.60 | $30.53 | 79,324,720 |
| 2021-08-04 | $28.13 | $29.24 | $27.92 | $28.66 | $28.59 | 44,259,710 |
| 2021-08-03 | $29.71 | $30.40 | $27.86 | $28.40 | $28.33 | 63,279,690 |
| 2021-08-02 | $27.55 | $31.27 | $27.24 | $30.44 | $30.37 | 73,655,020 |
| 2021-07-30 | $28.00 | $28.31 | $25.90 | $27.13 | $27.06 | 75,010,570 |
| 2021-07-29 | $23.21 | $27.07 | $22.66 | $27.07 | $27.00 | 78,613,970 |
| 2021-07-28 | $22.90 | $22.99 | $20.99 | $22.56 | $22.51 | 39,869,850 |
| 2021-07-27 | $24.74 | $25.50 | $23.50 | $23.58 | $23.52 | 50,923,650 |
| 2021-07-26 | $24.09 | $26.86 | $23.61 | $24.86 | $24.80 | 61,138,200 |
| 2021-07-23 | $23.20 | $24.25 | $22.83 | $23.95 | $23.89 | 41,959,910 |
| 2021-07-22 | $23.66 | $23.75 | $22.38 | $23.54 | $23.48 | 33,756,910 |
| 2021-07-21 | $22.99 | $23.60 | $22.75 | $23.30 | $23.24 | 38,338,160 |
| 2021-07-20 | $22.43 | $23.54 | $22.42 | $22.78 | $22.72 | 34,837,320 |
| 2021-07-19 | $23.45 | $24.36 | $22.43 | $22.60 | $22.55 | 51,684,170 |
| 2021-07-16 | $20.49 | $24.38 | $20.08 | $23.72 | $23.66 | 58,859,850 |
| 2021-07-15 | $20.45 | $20.75 | $19.65 | $20.37 | $20.32 | 22,032,710 |
| 2021-07-14 | $20.93 | $20.93 | $20.00 | $20.36 | $20.31 | 30,363,270 |
| 2021-07-13 | $20.27 | $21.10 | $20.19 | $21.08 | $21.03 | 26,026,430 |
| 2021-07-12 | $20.03 | $20.69 | $19.70 | $20.38 | $20.33 | 27,373,290 |
| 2021-07-09 | $19.49 | $20.20 | $19.18 | $19.94 | $19.89 | 28,935,930 |
| 2021-07-08 | $19.40 | $19.88 | $19.24 | $19.49 | $19.44 | 28,800,170 |
| 2021-07-07 | $17.80 | $19.54 | $17.72 | $19.44 | $19.39 | 37,535,700 |
| 2021-07-06 | $17.83 | $18.31 | $17.70 | $18.08 | $18.04 | 15,301,280 |
| 2021-07-05 | $17.27 | $18.00 | $17.22 | $17.94 | $17.90 | 13,639,920 |
| 2021-07-02 | $17.32 | $17.51 | $17.00 | $17.37 | $17.33 | 11,079,850 |
| 2021-07-01 | $18.01 | $18.07 | $17.23 | $17.30 | $17.26 | 14,417,420 |
| 2021-06-30 | $17.46 | $18.15 | $17.46 | $17.91 | $17.87 | 14,832,520 |
| 2021-06-29 | $18.15 | $18.35 | $17.29 | $17.45 | $17.41 | 19,089,290 |
| 2021-06-28 | $17.98 | $18.40 | $17.92 | $18.13 | $18.09 | 11,849,500 |
| 2021-06-25 | $17.88 | $18.17 | $17.83 | $17.99 | $17.95 | 12,044,370 |
| 2021-06-24 | $18.85 | $18.96 | $17.85 | $17.94 | $17.90 | 24,281,480 |
| 2021-06-23 | $18.82 | $19.22 | $18.45 | $18.77 | $18.72 | 20,334,020 |
| 2021-06-22 | $19.34 | $19.36 | $18.80 | $18.90 | $18.85 | 18,372,640 |
| 2021-06-21 | $19.09 | $19.65 | $18.77 | $19.34 | $19.29 | 26,346,470 |
| 2021-06-18 | $18.98 | $19.31 | $18.62 | $19.30 | $19.25 | 31,169,420 |
| 2021-06-17 | $18.19 | $19.06 | $18.06 | $19.04 | $18.99 | 30,574,120 |
| 2021-06-16 | $18.45 | $18.80 | $17.83 | $18.00 | $17.96 | 18,190,110 |
| 2021-06-15 | $18.26 | $19.05 | $17.80 | $18.55 | $18.51 | 22,911,430 |
| 2021-06-14 | $18.45 | $18.45 | $18.45 | $18.45 | $18.41 | 0 |
| 2021-06-11 | $18.80 | $19.25 | $17.98 | $18.45 | $18.41 | 25,609,430 |
| 2021-06-10 | $18.58 | $18.95 | $18.49 | $18.73 | $18.68 | 19,509,700 |
| 2021-06-09 | $19.00 | $19.56 | $18.50 | $18.68 | $18.63 | 27,645,680 |
| 2021-06-08 | $18.31 | $19.15 | $18.10 | $18.95 | $18.90 | 29,589,400 |
| 2021-06-07 | $18.33 | $18.57 | $18.01 | $18.30 | $18.26 | 21,413,080 |
| 2021-06-04 | $17.22 | $18.30 | $17.10 | $18.07 | $18.03 | 23,575,350 |
| 2021-06-03 | $17.50 | $17.76 | $17.10 | $17.15 | $17.11 | 15,967,000 |
| 2021-06-02 | $18.08 | $18.31 | $17.51 | $17.53 | $17.49 | 19,978,030 |
| 2021-06-01 | $18.14 | $18.74 | $18.03 | $18.19 | $18.15 | 22,088,220 |
| 2021-05-31 | $17.39 | $18.39 | $17.31 | $18.33 | $18.29 | 28,356,140 |
| 2021-05-28 | $17.20 | $17.52 | $17.13 | $17.34 | $17.30 | 16,783,100 |
| 2021-05-27 | $17.12 | $17.66 | $17.10 | $17.27 | $17.23 | 20,003,390 |
| 2021-05-26 | $17.35 | $17.66 | $17.10 | $17.18 | $17.14 | 24,477,660 |
| 2021-05-25 | $17.20 | $17.49 | $16.96 | $17.22 | $17.18 | 25,998,330 |
| 2021-05-24 | $16.16 | $17.25 | $16.11 | $17.11 | $17.07 | 24,444,420 |
| 2021-05-21 | $16.38 | $16.67 | $16.13 | $16.23 | $16.19 | 12,537,680 |
| 2021-05-20 | $16.64 | $17.00 | $16.36 | $16.41 | $16.37 | 14,363,030 |
| 2021-05-19 | $16.34 | $16.73 | $16.00 | $16.62 | $16.58 | 14,264,140 |
| 2021-05-18 | $16.25 | $16.64 | $15.96 | $16.35 | $16.31 | 11,318,300 |
| 2021-05-17 | $16.57 | $16.88 | $16.26 | $16.41 | $16.37 | 13,685,150 |
| 2021-05-14 | $16.38 | $16.64 | $16.36 | $16.58 | $16.54 | 13,249,400 |
| 2021-05-13 | $16.30 | $16.64 | $16.25 | $16.42 | $16.38 | 15,413,450 |
| 2021-05-12 | $15.80 | $16.45 | $15.73 | $16.40 | $16.36 | 17,925,200 |
| 2021-05-11 | $15.35 | $15.98 | $15.30 | $15.95 | $15.91 | 14,376,840 |
| 2021-05-10 | $15.38 | $15.47 | $15.12 | $15.30 | $15.26 | 8,098,530 |
| 2021-05-07 | $15.78 | $15.92 | $15.36 | $15.39 | $15.35 | 11,005,440 |
| 2021-05-06 | $15.61 | $16.01 | $15.38 | $15.85 | $15.81 | 11,556,310 |
| 2021-05-05 | $15.61 | $15.61 | $15.61 | $15.61 | $15.57 | 0 |
| 2021-05-04 | $15.61 | $15.61 | $15.61 | $15.61 | $15.57 | 0 |
| 2021-04-30 | $15.53 | $15.67 | $15.34 | $15.61 | $15.57 | 8,997,940 |
| 2021-04-29 | $15.81 | $16.10 | $15.52 | $15.59 | $15.55 | 11,249,340 |
| 2021-04-28 | $15.55 | $16.04 | $15.44 | $15.90 | $15.86 | 13,560,950 |
| 2021-04-27 | $15.77 | $15.87 | $15.26 | $15.52 | $15.48 | 12,234,110 |
| 2021-04-26 | $16.50 | $16.50 | $15.52 | $15.79 | $15.75 | 23,212,570 |
| 2021-04-23 | $16.48 | $16.75 | $16.30 | $16.49 | $16.45 | 11,136,590 |
| 2021-04-22 | $16.41 | $16.76 | $16.38 | $16.58 | $16.54 | 14,929,870 |
| 2021-04-21 | $16.23 | $16.75 | $16.14 | $16.32 | $16.28 | 13,875,880 |
| 2021-04-20 | $16.81 | $16.86 | $16.26 | $16.28 | $16.24 | 18,606,320 |
| 2021-04-19 | $16.69 | $17.22 | $16.57 | $16.90 | $16.86 | 18,456,270 |
| 2021-04-16 | $16.93 | $16.93 | $16.46 | $16.85 | $16.81 | 19,324,700 |
| 2021-04-15 | $17.05 | $17.13 | $16.70 | $16.95 | $16.91 | 13,306,330 |
| 2021-04-14 | $16.60 | $17.26 | $16.50 | $17.25 | $17.21 | 22,969,800 |
| 2021-04-13 | $16.50 | $16.98 | $16.08 | $16.86 | $16.82 | 24,005,480 |
| 2021-04-12 | $16.70 | $17.98 | $16.60 | $16.89 | $16.85 | 39,136,000 |
| 2021-04-09 | $16.31 | $16.82 | $16.23 | $16.69 | $16.65 | 21,877,980 |
| 2021-04-08 | $15.87 | $16.40 | $15.71 | $16.37 | $16.33 | 19,486,790 |
| 2021-04-07 | $15.95 | $16.05 | $15.63 | $15.85 | $15.81 | 11,171,710 |
| 2021-04-06 | $16.04 | $16.39 | $15.93 | $16.07 | $16.03 | 15,629,070 |
| 2021-04-05 | $15.92 | $15.92 | $15.92 | $15.92 | $15.88 | 0 |
| 2021-04-02 | $15.60 | $16.00 | $15.47 | $15.92 | $15.88 | 16,358,230 |
| 2021-04-01 | $15.39 | $15.68 | $15.30 | $15.60 | $15.56 | 10,457,860 |
| 2021-03-31 | $15.64 | $15.64 | $15.17 | $15.39 | $15.35 | 13,206,100 |
| 2021-03-30 | $15.00 | $15.76 | $14.96 | $15.69 | $15.65 | 20,902,200 |
| 2021-03-29 | $15.32 | $15.45 | $15.00 | $15.14 | $15.10 | 14,725,960 |
| 2021-03-26 | $14.75 | $14.94 | $14.66 | $14.90 | $14.86 | 8,197,550 |
| 2021-03-25 | $14.90 | $14.95 | $14.68 | $14.73 | $14.69 | 8,871,510 |
| 2021-03-24 | $15.16 | $15.26 | $14.75 | $14.89 | $14.85 | 12,209,980 |
| 2021-03-23 | $15.59 | $15.59 | $14.79 | $15.13 | $15.09 | 19,486,960 |
| 2021-03-22 | $15.19 | $15.85 | $15.17 | $15.75 | $15.71 | 16,419,910 |
| 2021-03-19 | $14.76 | $15.45 | $14.68 | $15.17 | $15.13 | 13,365,340 |
| 2021-03-18 | $14.90 | $15.21 | $14.75 | $15.06 | $15.02 | 10,283,430 |
| 2021-03-17 | $14.54 | $14.95 | $14.51 | $14.92 | $14.88 | 9,396,080 |
| 2021-03-16 | $14.82 | $15.02 | $14.51 | $14.65 | $14.61 | 10,733,740 |
| 2021-03-15 | $14.96 | $15.06 | $14.50 | $14.75 | $14.71 | 11,871,340 |
| 2021-03-12 | $15.08 | $15.22 | $14.85 | $15.03 | $14.99 | 8,534,330 |
| 2021-03-11 | $14.36 | $15.11 | $14.36 | $15.01 | $14.97 | 12,375,000 |
| 2021-03-10 | $14.50 | $14.59 | $14.29 | $14.29 | $14.26 | 8,341,560 |
| 2021-03-09 | $15.25 | $15.30 | $14.28 | $14.32 | $14.29 | 19,293,970 |
| 2021-03-08 | $16.20 | $16.36 | $15.30 | $15.31 | $15.27 | 16,088,580 |
| 2021-03-05 | $16.00 | $16.52 | $15.69 | $16.21 | $16.17 | 10,127,180 |
| 2021-03-04 | $16.66 | $16.79 | $16.10 | $16.21 | $16.17 | 14,932,290 |
| 2021-03-03 | $16.95 | $16.95 | $16.33 | $16.83 | $16.79 | 13,155,270 |
| 2021-03-02 | $17.20 | $17.28 | $16.65 | $16.95 | $16.91 | 15,544,440 |
| 2021-03-01 | $16.30 | $17.18 | $16.30 | $17.17 | $17.13 | 17,040,850 |
| 2021-02-26 | $16.70 | $16.89 | $16.29 | $16.35 | $16.31 | 16,185,060 |
| 2021-02-25 | $16.66 | $17.47 | $16.45 | $17.10 | $17.06 | 24,020,630 |
| 2021-02-24 | $16.37 | $16.70 | $16.00 | $16.52 | $16.48 | 14,961,620 |
| 2021-02-23 | $15.90 | $16.46 | $15.68 | $16.29 | $16.25 | 13,353,850 |
| 2021-02-22 | $16.45 | $16.84 | $16.02 | $16.13 | $16.09 | 21,121,870 |
| 2021-02-19 | $15.88 | $16.51 | $15.70 | $16.35 | $16.31 | 15,612,760 |
| 2021-02-18 | $15.70 | $16.26 | $15.70 | $15.90 | $15.86 | 14,643,300 |
| 2021-02-17 | $15.55 | $15.55 | $15.55 | $15.55 | $15.51 | 0 |
| 2021-02-16 | $15.55 | $15.55 | $15.55 | $15.55 | $15.51 | 0 |
| 2021-02-15 | $15.55 | $15.55 | $15.55 | $15.55 | $15.51 | 0 |
| 2021-02-12 | $15.55 | $15.55 | $15.55 | $15.55 | $15.51 | 0 |
| 2021-02-11 | $15.55 | $15.55 | $15.55 | $15.55 | $15.51 | 0 |
| 2021-02-10 | $15.58 | $15.91 | $15.38 | $15.55 | $15.51 | 15,198,090 |
| 2021-02-09 | $15.04 | $15.73 | $14.76 | $15.49 | $15.45 | 17,799,650 |
| 2021-02-08 | $15.46 | $15.52 | $14.91 | $15.00 | $14.96 | 15,124,710 |
| 2021-02-05 | $15.53 | $16.07 | $15.27 | $15.32 | $15.28 | 12,879,960 |
| 2021-02-04 | $15.65 | $16.02 | $15.06 | $15.45 | $15.41 | 16,388,820 |
| 2021-02-03 | $16.63 | $16.63 | $15.65 | $15.78 | $15.74 | 21,403,930 |
| 2021-02-02 | $16.77 | $16.94 | $16.36 | $16.64 | $16.60 | 15,268,240 |
| 2021-02-01 | $16.29 | $16.99 | $16.29 | $16.70 | $16.66 | 17,048,950 |
| 2021-01-29 | $17.15 | $17.29 | $15.60 | $16.25 | $16.21 | 28,826,780 |
| 2021-01-28 | $17.70 | $18.07 | $16.87 | $16.90 | $16.86 | 24,580,760 |
| 2021-01-27 | $17.94 | $18.40 | $17.41 | $18.11 | $18.07 | 23,045,340 |
| 2021-01-26 | $20.58 | $20.68 | $17.28 | $17.87 | $17.83 | 51,551,810 |
| 2021-01-25 | $21.58 | $21.60 | $20.01 | $20.50 | $20.45 | 44,479,540 |
| 2021-01-22 | $20.00 | $21.65 | $19.80 | $21.57 | $21.52 | 41,341,460 |
| 2021-01-21 | $20.25 | $20.75 | $19.88 | $20.15 | $20.10 | 33,517,120 |
| 2021-01-20 | $19.30 | $20.47 | $18.88 | $20.40 | $20.35 | 45,980,180 |
| 2021-01-19 | $18.22 | $20.18 | $18.10 | $19.55 | $19.50 | 49,861,450 |
| 2021-01-18 | $18.50 | $19.10 | $18.43 | $18.57 | $18.53 | 27,273,850 |
| 2021-01-15 | $19.31 | $19.37 | $18.35 | $18.77 | $18.72 | 32,217,600 |
| 2021-01-14 | $18.60 | $20.16 | $18.10 | $19.58 | $19.53 | 46,928,240 |
| 2021-01-13 | $19.00 | $19.29 | $18.20 | $18.68 | $18.63 | 37,124,510 |
| 2021-01-12 | $18.81 | $19.80 | $18.45 | $19.11 | $19.06 | 42,520,650 |
| 2021-01-11 | $18.25 | $20.49 | $18.25 | $19.24 | $19.19 | 51,366,360 |
| 2021-01-08 | $17.68 | $19.56 | $17.09 | $18.21 | $18.17 | 66,611,230 |
| 2021-01-07 | $16.94 | $17.50 | $16.41 | $17.41 | $17.37 | 41,507,960 |
| 2021-01-06 | $16.78 | $17.30 | $16.61 | $16.93 | $16.89 | 32,197,900 |
| 2021-01-05 | $16.38 | $17.35 | $16.28 | $16.88 | $16.84 | 32,032,210 |
| 2021-01-04 | $16.28 | $16.71 | $16.20 | $16.47 | $16.43 | 21,627,470 |
| 2021-01-01 | $16.12 | $16.12 | $16.12 | $16.12 | $16.08 | 0 |
| 2020-12-31 | $15.70 | $16.35 | $15.65 | $16.12 | $16.08 | 20,052,350 |
| 2020-12-30 | $15.51 | $15.93 | $15.01 | $15.74 | $15.70 | 24,699,850 |
| 2020-12-29 | $16.94 | $17.20 | $15.50 | $15.51 | $15.47 | 31,709,970 |
| 2020-12-28 | $17.25 | $17.53 | $16.85 | $17.18 | $17.14 | 19,286,830 |
| 2020-12-25 | $17.20 | $17.37 | $16.72 | $17.19 | $17.15 | 24,079,050 |
| 2020-12-24 | $16.64 | $17.50 | $16.63 | $17.22 | $17.18 | 36,507,040 |
| 2020-12-23 | $16.04 | $16.76 | $16.01 | $16.62 | $16.58 | 20,976,560 |
| 2020-12-22 | $16.20 | $16.70 | $16.06 | $16.09 | $16.05 | 19,205,660 |
| 2020-12-21 | $15.82 | $16.45 | $15.60 | $16.30 | $16.26 | 18,029,120 |
| 2020-12-18 | $15.59 | $16.36 | $15.55 | $15.96 | $15.92 | 17,880,210 |
| 2020-12-17 | $15.75 | $15.99 | $15.40 | $15.52 | $15.48 | 11,593,740 |
| 2020-12-16 | $15.91 | $16.03 | $15.58 | $15.75 | $15.71 | 9,049,700 |
| 2020-12-15 | $15.65 | $16.19 | $15.56 | $16.03 | $15.99 | 14,457,100 |
| 2020-12-14 | $15.19 | $15.71 | $14.87 | $15.64 | $15.60 | 13,309,030 |
| 2020-12-11 | $15.59 | $15.59 | $14.83 | $15.07 | $15.03 | 13,041,130 |
| 2020-12-10 | $15.37 | $15.72 | $15.08 | $15.51 | $15.47 | 10,783,420 |
| 2020-12-09 | $15.59 | $15.76 | $15.36 | $15.37 | $15.33 | 9,611,450 |
| 2020-12-08 | $15.83 | $15.89 | $15.50 | $15.55 | $15.51 | 8,930,730 |
| 2020-12-07 | $15.90 | $16.12 | $15.70 | $15.70 | $15.66 | 10,590,110 |
| 2020-12-04 | $16.09 | $16.24 | $15.79 | $15.84 | $15.80 | 11,127,580 |
| 2020-12-03 | $16.32 | $16.61 | $16.05 | $16.09 | $16.05 | 14,556,830 |
| 2020-12-02 | $16.46 | $16.65 | $16.21 | $16.33 | $16.29 | 13,670,840 |
| 2020-12-01 | $16.21 | $16.62 | $16.11 | $16.46 | $16.42 | 13,280,620 |
| 2020-11-30 | $16.29 | $16.55 | $16.04 | $16.22 | $16.18 | 15,091,900 |
| 2020-11-27 | $15.96 | $16.55 | $15.75 | $16.29 | $16.25 | 23,006,430 |
| 2020-11-26 | $15.36 | $16.23 | $15.35 | $15.97 | $15.93 | 16,420,120 |
| 2020-11-25 | $15.81 | $15.94 | $15.50 | $15.50 | $15.46 | 10,891,330 |
| 2020-11-24 | $15.61 | $16.18 | $15.56 | $15.79 | $15.75 | 15,832,990 |
| 2020-11-23 | $15.77 | $15.85 | $15.30 | $15.61 | $15.57 | 12,998,470 |
| 2020-11-20 | $15.90 | $16.15 | $15.60 | $15.72 | $15.68 | 14,767,760 |
| 2020-11-19 | $15.09 | $16.10 | $15.01 | $15.95 | $15.91 | 23,574,750 |
| 2020-11-18 | $15.10 | $15.30 | $14.96 | $15.09 | $15.05 | 9,765,950 |
| 2020-11-17 | $15.34 | $15.40 | $14.85 | $15.15 | $15.11 | 12,395,290 |
| 2020-11-16 | $15.73 | $15.88 | $15.23 | $15.40 | $15.36 | 12,408,720 |
| 2020-11-13 | $15.40 | $15.90 | $14.98 | $15.70 | $15.66 | 17,473,270 |
| 2020-11-12 | $16.20 | $16.54 | $14.93 | $15.36 | $15.32 | 27,691,000 |
| 2020-11-11 | $16.60 | $16.84 | $16.28 | $16.28 | $16.24 | 12,983,320 |
| 2020-11-10 | $17.10 | $17.17 | $16.57 | $16.63 | $16.59 | 16,048,070 |
| 2020-11-09 | $16.51 | $17.07 | $16.45 | $17.01 | $16.97 | 23,996,420 |
| 2020-11-06 | $17.03 | $17.09 | $16.19 | $16.31 | $16.27 | 18,284,830 |
| 2020-11-05 | $17.02 | $17.18 | $16.76 | $16.98 | $16.94 | 16,137,790 |
| 2020-11-04 | $17.10 | $17.11 | $16.47 | $16.83 | $16.79 | 14,712,480 |
| 2020-11-03 | $16.65 | $17.09 | $16.46 | $16.98 | $16.94 | 15,721,900 |
| 2020-11-02 | $16.20 | $16.77 | $16.01 | $16.72 | $16.68 | 17,629,170 |
| 2020-10-30 | $17.20 | $17.70 | $16.17 | $16.20 | $16.16 | 29,053,560 |
| 2020-10-29 | $17.40 | $17.45 | $17.01 | $17.16 | $17.12 | 21,010,460 |
| 2020-10-28 | $17.65 | $17.86 | $17.00 | $17.80 | $17.76 | 28,307,480 |
| 2020-10-27 | $17.30 | $18.44 | $17.20 | $17.93 | $17.89 | 33,121,710 |
| 2020-10-26 | $17.17 | $17.66 | $16.93 | $17.33 | $17.29 | 19,369,440 |
| 2020-10-23 | $17.53 | $17.80 | $17.01 | $17.11 | $17.07 | 25,179,350 |
| 2020-10-22 | $17.60 | $18.18 | $17.47 | $17.47 | $17.43 | 30,400,980 |
| 2020-10-21 | $18.47 | $18.68 | $17.58 | $17.67 | $17.63 | 35,204,150 |
| 2020-10-20 | $18.70 | $19.18 | $17.40 | $18.48 | $18.44 | 51,175,900 |
| 2020-10-19 | $18.39 | $19.48 | $17.81 | $18.92 | $18.87 | 66,657,430 |
| 2020-10-16 | $18.12 | $18.20 | $17.36 | $18.08 | $18.04 | 55,153,690 |
| 2020-10-15 | $16.33 | $19.60 | $16.31 | $18.56 | $18.52 | 87,797,870 |
| 2020-10-14 | $16.67 | $17.58 | $16.22 | $16.45 | $16.41 | 37,184,050 |
| 2020-10-13 | $16.71 | $16.71 | $16.18 | $16.57 | $16.53 | 24,878,670 |
| 2020-10-12 | $16.51 | $16.84 | $16.24 | $16.81 | $16.77 | 36,843,960 |
| 2020-10-09 | $16.32 | $16.61 | $16.13 | $16.33 | $16.29 | 23,103,970 |
| 2020-10-08 | $16.03 | $16.03 | $16.03 | $16.03 | $15.99 | 0 |
| 2020-10-07 | $16.03 | $16.03 | $16.03 | $16.03 | $15.99 | 0 |
| 2020-10-06 | $16.03 | $16.03 | $16.03 | $16.03 | $15.99 | 0 |
| 2020-10-05 | $16.03 | $16.03 | $16.03 | $16.03 | $15.99 | 0 |
| 2020-10-02 | $16.03 | $16.03 | $16.03 | $16.03 | $15.99 | 0 |
| 2020-10-01 | $16.03 | $16.03 | $16.03 | $16.03 | $15.99 | 0 |
| 2020-09-30 | $15.82 | $16.28 | $15.70 | $16.03 | $15.99 | 27,999,540 |
| 2020-09-29 | $14.85 | $15.95 | $14.77 | $15.91 | $15.87 | 30,370,060 |
| 2020-09-28 | $15.00 | $15.15 | $14.55 | $14.66 | $14.62 | 12,178,270 |
| 2020-09-25 | $15.25 | $15.38 | $14.94 | $15.05 | $15.01 | 14,436,280 |
| 2020-09-24 | $15.74 | $15.96 | $14.94 | $15.01 | $14.97 | 23,944,600 |
| 2020-09-23 | $16.08 | $16.18 | $15.62 | $15.85 | $15.81 | 17,859,110 |
| 2020-09-22 | $15.91 | $16.34 | $15.82 | $16.01 | $15.97 | 25,051,970 |
| 2020-09-21 | $16.20 | $16.99 | $16.03 | $16.37 | $16.33 | 34,108,600 |
| 2020-09-18 | $16.03 | $16.64 | $15.85 | $16.38 | $16.34 | 33,190,060 |
| 2020-09-17 | $15.39 | $16.60 | $15.18 | $15.99 | $15.95 | 30,509,720 |
| 2020-09-16 | $15.73 | $15.95 | $15.22 | $15.55 | $15.51 | 19,265,730 |
| 2020-09-15 | $15.45 | $16.24 | $15.16 | $15.92 | $15.88 | 32,367,840 |
| 2020-09-14 | $14.77 | $15.48 | $14.51 | $15.26 | $15.22 | 20,484,090 |
| 2020-09-11 | $13.94 | $14.67 | $13.90 | $14.48 | $14.45 | 13,893,930 |
| 2020-09-10 | $15.74 | $15.89 | $13.98 | $14.10 | $14.07 | 34,218,560 |
| 2020-09-09 | $15.50 | $16.85 | $14.93 | $15.97 | $15.93 | 43,668,390 |
| 2020-09-08 | $16.21 | $16.28 | $15.31 | $15.74 | $15.70 | 28,651,970 |
| 2020-09-07 | $16.20 | $16.88 | $15.86 | $16.28 | $16.24 | 31,342,890 |
| 2020-09-04 | $15.71 | $16.34 | $15.45 | $16.19 | $16.15 | 19,760,990 |
| 2020-09-03 | $16.95 | $16.95 | $15.91 | $16.08 | $16.04 | 31,221,300 |
| 2020-09-02 | $16.45 | $17.13 | $16.10 | $17.04 | $17.00 | 42,754,870 |
| 2020-09-01 | $16.43 | $16.95 | $16.08 | $16.68 | $16.64 | 34,755,350 |
| 2020-08-31 | $16.23 | $17.20 | $16.00 | $16.45 | $16.41 | 48,882,740 |
| 2020-08-28 | $14.74 | $16.35 | $14.60 | $15.97 | $15.93 | 46,969,000 |
| 2020-08-27 | $14.40 | $15.16 | $14.01 | $14.85 | $14.81 | 22,664,130 |
| 2020-08-26 | $14.60 | $15.00 | $14.25 | $14.28 | $14.25 | 17,807,120 |
| 2020-08-25 | $15.30 | $15.30 | $14.57 | $14.69 | $14.65 | 21,223,870 |
| 2020-08-24 | $14.43 | $14.95 | $13.95 | $14.95 | $14.91 | 21,741,530 |
| 2020-08-21 | $14.45 | $14.68 | $14.33 | $14.40 | $14.37 | 20,094,080 |
| 2020-08-20 | $15.01 | $15.15 | $14.21 | $14.33 | $14.30 | 37,529,330 |
| 2020-08-19 | $15.93 | $16.10 | $15.23 | $15.25 | $15.21 | 28,253,550 |
| 2020-08-18 | $16.49 | $16.55 | $16.02 | $16.18 | $16.14 | 26,704,450 |
| 2020-08-17 | $16.11 | $16.55 | $15.70 | $16.53 | $16.49 | 33,059,810 |
| 2020-08-14 | $15.47 | $16.31 | $15.27 | $16.00 | $15.96 | 34,527,230 |
| 2020-08-13 | $15.58 | $15.88 | $15.33 | $15.60 | $15.56 | 26,301,660 |
| 2020-08-12 | $16.11 | $16.39 | $15.01 | $15.57 | $15.53 | 46,161,380 |
| 2020-08-11 | $16.50 | $17.37 | $16.09 | $16.33 | $16.29 | 51,442,510 |
| 2020-08-10 | $17.71 | $18.90 | $16.60 | $17.04 | $17.00 | 85,025,720 |
| 2020-08-07 | $17.10 | $18.62 | $16.39 | $18.19 | $18.15 | 108,576,380 |
| 2020-08-06 | $15.32 | $16.93 | $15.01 | $16.93 | $16.89 | 74,122,940 |
| 2020-08-05 | $15.06 | $15.86 | $14.70 | $15.39 | $15.35 | 57,675,080 |
| 2020-08-04 | $15.30 | $15.33 | $14.50 | $14.55 | $14.51 | 46,803,930 |
| 2020-08-03 | $14.31 | $15.34 | $14.31 | $15.23 | $15.19 | 55,558,000 |
| 2020-07-31 | $14.41 | $14.55 | $14.00 | $14.21 | $14.18 | 45,541,980 |
| 2020-07-30 | $15.45 | $15.90 | $14.46 | $14.69 | $14.65 | 71,557,000 |
| 2020-07-29 | $13.79 | $15.21 | $13.79 | $14.95 | $14.91 | 55,931,880 |
| 2020-07-28 | $14.35 | $14.63 | $13.70 | $13.96 | $13.93 | 52,849,900 |
| 2020-07-27 | $13.90 | $14.90 | $13.34 | $14.66 | $14.62 | 72,042,280 |
| 2020-07-24 | $13.50 | $14.40 | $13.43 | $13.55 | $13.52 | 62,395,940 |
| 2020-07-23 | $12.91 | $13.48 | $12.70 | $13.40 | $13.37 | 32,383,600 |
| 2020-07-22 | $13.10 | $13.47 | $12.92 | $13.04 | $13.01 | 23,168,360 |
| 2020-07-21 | $13.46 | $13.55 | $12.99 | $13.07 | $13.04 | 21,157,300 |
| 2020-07-20 | $12.71 | $13.50 | $12.71 | $13.49 | $13.46 | 30,784,280 |
| 2020-07-17 | $12.43 | $12.78 | $12.37 | $12.61 | $12.58 | 22,543,840 |
| 2020-07-16 | $13.39 | $13.50 | $12.23 | $12.46 | $12.43 | 30,624,540 |
| 2020-07-15 | $14.12 | $14.17 | $13.10 | $13.25 | $13.22 | 32,724,630 |
| 2020-07-14 | $14.55 | $14.55 | $13.55 | $14.00 | $13.97 | 44,215,640 |
| 2020-07-13 | $14.50 | $14.87 | $14.20 | $14.62 | $14.58 | 44,977,380 |
| 2020-07-10 | $13.60 | $15.01 | $13.19 | $14.44 | $14.41 | 60,146,720 |
| 2020-07-09 | $13.17 | $14.07 | $12.70 | $13.90 | $13.87 | 69,689,960 |
| 2020-07-08 | $11.75 | $13.00 | $11.75 | $12.93 | $12.90 | 58,510,340 |
| 2020-07-07 | $11.90 | $12.18 | $11.65 | $11.82 | $11.79 | 35,965,380 |
| 2020-07-06 | $11.25 | $11.78 | $11.25 | $11.68 | $11.65 | 29,259,360 |
| 2020-07-03 | $11.17 | $11.28 | $11.11 | $11.27 | $11.24 | 17,313,470 |
| 2020-07-02 | $10.93 | $11.20 | $10.81 | $11.19 | $11.16 | 16,978,200 |
| 2020-07-01 | $11.08 | $11.09 | $10.84 | $10.98 | $10.95 | 14,616,740 |
| 2020-06-30 | $10.88 | $11.10 | $10.88 | $11.05 | $11.02 | 11,702,760 |
| 2020-06-29 | $10.98 | $11.12 | $10.79 | $10.88 | $10.85 | 12,249,410 |
| 2020-06-26 | $11.02 | $11.02 | $11.02 | $11.02 | $10.99 | 0 |
| 2020-06-25 | $11.02 | $11.02 | $11.02 | $11.02 | $10.99 | 0 |
| 2020-06-24 | $11.06 | $11.12 | $10.93 | $11.02 | $10.99 | 13,975,590 |
| 2020-06-23 | $11.64 | $11.69 | $11.01 | $11.02 | $10.99 | 26,003,410 |
| 2020-06-22 | $11.52 | $11.58 | $11.32 | $11.42 | $11.39 | 20,945,170 |
| 2020-06-19 | $11.16 | $11.44 | $11.05 | $11.44 | $11.41 | 18,810,960 |
| 2020-06-18 | $11.15 | $11.23 | $11.06 | $11.18 | $11.15 | 14,463,980 |
| 2020-06-17 | $11.33 | $11.47 | $11.11 | $11.25 | $11.22 | 18,972,230 |
| 2020-06-16 | $11.38 | $11.80 | $11.15 | $11.36 | $11.33 | 30,823,810 |
| 2020-06-15 | $12.01 | $12.09 | $11.32 | $11.32 | $11.29 | 28,708,870 |
| 2020-06-12 | $11.71 | $12.02 | $11.61 | $11.96 | $11.93 | 20,797,880 |
| 2020-06-11 | $11.59 | $12.34 | $11.53 | $11.90 | $11.87 | 32,615,950 |
| 2020-06-10 | $11.80 | $11.92 | $11.54 | $11.63 | $11.60 | 19,211,380 |
| 2020-06-09 | $11.70 | $12.06 | $11.63 | $11.81 | $11.78 | 22,970,440 |
| 2020-06-08 | $11.36 | $11.92 | $11.29 | $11.75 | $11.72 | 33,733,560 |
| 2020-06-05 | $11.31 | $11.39 | $11.09 | $11.22 | $11.19 | 12,735,830 |
| 2020-06-04 | $11.18 | $11.45 | $11.13 | $11.24 | $11.21 | 12,933,050 |
| 2020-06-03 | $11.16 | $11.41 | $11.07 | $11.17 | $11.14 | 17,064,390 |
| 2020-06-02 | $11.06 | $11.42 | $10.97 | $11.17 | $11.14 | 20,587,740 |
| 2020-06-01 | $10.70 | $11.19 | $10.70 | $11.10 | $11.07 | 18,974,530 |
| 2020-05-29 | $10.33 | $10.70 | $10.25 | $10.61 | $10.58 | 11,730,500 |
| 2020-05-28 | $10.40 | $10.48 | $10.13 | $10.39 | $10.36 | 10,959,650 |
| 2020-05-27 | $10.34 | $10.74 | $10.28 | $10.51 | $10.48 | 17,689,810 |
| 2020-05-26 | $10.11 | $10.34 | $10.05 | $10.33 | $10.31 | 8,121,760 |
| 2020-05-25 | $10.32 | $10.47 | $9.93 | $10.05 | $10.03 | 12,100,010 |
| 2020-05-22 | $10.32 | $10.75 | $10.12 | $10.34 | $10.32 | 18,259,620 |
| 2020-05-21 | $10.63 | $10.72 | $10.13 | $10.32 | $10.30 | 14,291,210 |
| 2020-05-20 | $11.14 | $11.14 | $10.55 | $10.63 | $10.60 | 19,956,180 |
| 2020-05-19 | $11.00 | $11.18 | $10.88 | $11.15 | $11.12 | 16,792,990 |
| 2020-05-18 | $11.30 | $11.45 | $10.90 | $10.96 | $10.93 | 23,814,280 |
| 2020-05-15 | $11.39 | $11.39 | $11.13 | $11.17 | $11.14 | 17,564,040 |
| 2020-05-14 | $11.10 | $11.36 | $10.95 | $11.35 | $11.32 | 18,092,770 |
| 2020-05-13 | $11.10 | $11.35 | $11.05 | $11.19 | $11.16 | 10,722,060 |
| 2020-05-12 | $11.22 | $11.23 | $10.90 | $11.17 | $11.14 | 13,145,210 |
| 2020-05-11 | $11.36 | $11.43 | $11.10 | $11.25 | $11.22 | 16,220,990 |
| 2020-05-08 | $11.03 | $11.55 | $10.95 | $11.30 | $11.27 | 22,503,540 |
| 2020-05-07 | $11.03 | $11.06 | $10.85 | $10.89 | $10.86 | 12,932,810 |
| 2020-05-06 | $10.48 | $11.03 | $10.46 | $10.98 | $10.95 | 17,776,100 |
| 2020-05-05 | $10.56 | $10.56 | $10.56 | $10.56 | $10.53 | 0 |
| 2020-05-04 | $10.56 | $10.56 | $10.56 | $10.56 | $10.53 | 0 |
| 2020-05-01 | $10.56 | $10.56 | $10.56 | $10.56 | $10.53 | 0 |
| 2020-04-30 | $10.22 | $10.60 | $10.12 | $10.56 | $10.53 | 13,248,890 |
| 2020-04-29 | $9.80 | $10.25 | $9.80 | $10.11 | $10.09 | 11,174,090 |
| 2020-04-28 | $10.24 | $10.28 | $9.34 | $9.84 | $9.82 | 14,577,440 |
| 2020-04-27 | $10.39 | $10.45 | $10.15 | $10.20 | $10.18 | 7,680,550 |
| 2020-04-24 | $10.62 | $10.73 | $10.20 | $10.33 | $10.31 | 13,571,180 |
| 2020-04-23 | $10.95 | $10.96 | $10.61 | $10.69 | $10.66 | 12,780,540 |
| 2020-04-22 | $10.63 | $11.03 | $10.62 | $10.94 | $10.91 | 14,501,020 |
| 2020-04-21 | $11.00 | $11.07 | $10.62 | $10.83 | $10.80 | 20,914,130 |
| 2020-04-20 | $10.43 | $10.92 | $10.38 | $10.87 | $10.84 | 18,825,580 |
| 2020-04-17 | $10.58 | $10.74 | $10.39 | $10.40 | $10.37 | 11,840,740 |
| 2020-04-16 | $10.43 | $10.64 | $10.39 | $10.48 | $10.45 | 10,327,520 |
| 2020-04-15 | $10.58 | $10.77 | $10.45 | $10.53 | $10.50 | 12,815,560 |
| 2020-04-14 | $10.53 | $10.62 | $10.23 | $10.58 | $10.55 | 14,064,810 |
| 2020-04-13 | $10.18 | $10.60 | $9.93 | $10.44 | $10.41 | 12,910,290 |
| 2020-04-10 | $10.43 | $10.71 | $10.16 | $10.31 | $10.29 | 18,685,690 |
| 2020-04-09 | $10.26 | $10.56 | $10.18 | $10.29 | $10.27 | 12,707,130 |
| 2020-04-08 | $10.05 | $10.37 | $9.90 | $10.20 | $10.18 | 13,522,360 |
| 2020-04-07 | $9.76 | $10.25 | $9.75 | $10.05 | $10.03 | 13,734,800 |
| 2020-04-06 | $9.53 | $9.53 | $9.53 | $9.53 | $9.51 | 0 |
| 2020-04-03 | $9.68 | $9.74 | $9.46 | $9.53 | $9.51 | 7,521,940 |
| 2020-04-02 | $9.26 | $9.75 | $9.26 | $9.72 | $9.70 | 9,273,720 |
| 2020-04-01 | $9.21 | $9.52 | $9.20 | $9.35 | $9.33 | 8,697,060 |
| 2020-03-31 | $9.51 | $9.57 | $9.23 | $9.24 | $9.22 | 8,126,740 |
| 2020-03-30 | $9.68 | $9.68 | $9.18 | $9.38 | $9.36 | 11,356,100 |
| 2020-03-27 | $10.20 | $10.24 | $9.80 | $9.84 | $9.82 | 8,713,180 |
| 2020-03-26 | $10.13 | $10.26 | $9.98 | $9.98 | $9.96 | 8,540,900 |
| 2020-03-25 | $10.30 | $10.39 | $10.08 | $10.23 | $10.21 | 10,192,020 |
| 2020-03-24 | $10.18 | $10.25 | $9.50 | $10.07 | $10.05 | 15,113,280 |
| 2020-03-23 | $10.70 | $10.87 | $9.98 | $9.98 | $9.96 | 16,563,280 |
| 2020-03-20 | $11.28 | $11.32 | $10.95 | $11.09 | $11.06 | 10,362,250 |
| 2020-03-19 | $10.97 | $11.25 | $10.82 | $11.14 | $11.11 | 15,838,960 |
| 2020-03-18 | $11.40 | $11.56 | $10.91 | $10.96 | $10.93 | 15,646,220 |
| 2020-03-17 | $11.50 | $11.67 | $10.88 | $11.30 | $11.27 | 15,606,620 |
| 2020-03-16 | $12.20 | $12.45 | $11.26 | $11.32 | $11.29 | 24,081,990 |
| 2020-03-13 | $11.10 | $12.12 | $10.96 | $12.10 | $12.07 | 25,861,350 |
| 2020-03-12 | $11.59 | $12.15 | $11.48 | $11.76 | $11.73 | 20,551,210 |
| 2020-03-11 | $11.90 | $12.55 | $11.77 | $11.96 | $11.93 | 29,848,240 |
| 2020-03-10 | $10.84 | $11.95 | $10.82 | $11.88 | $11.85 | 26,528,750 |
| 2020-03-09 | $11.50 | $11.59 | $11.00 | $11.06 | $11.03 | 19,469,990 |
| 2020-03-06 | $11.77 | $11.98 | $11.72 | $11.81 | $11.78 | 14,979,090 |
| 2020-03-05 | $12.00 | $12.15 | $11.72 | $12.04 | $12.01 | 21,312,150 |
| 2020-03-04 | $11.54 | $12.05 | $11.49 | $11.86 | $11.83 | 18,294,130 |
| 2020-03-03 | $11.71 | $12.35 | $11.51 | $11.73 | $11.70 | 27,359,920 |
| 2020-03-02 | $11.32 | $11.66 | $11.10 | $11.47 | $11.44 | 19,903,490 |
| 2020-02-28 | $11.55 | $11.85 | $11.04 | $11.10 | $11.07 | 30,565,700 |
| 2020-02-27 | $12.25 | $12.60 | $11.86 | $12.25 | $12.22 | 26,741,170 |
| 2020-02-26 | $13.00 | $13.15 | $12.02 | $12.04 | $12.01 | 42,985,660 |
| 2020-02-25 | $13.07 | $13.45 | $12.41 | $13.35 | $13.32 | 48,289,950 |
| 2020-02-24 | $13.28 | $13.76 | $13.16 | $13.58 | $13.55 | 42,731,000 |
| 2020-02-21 | $13.58 | $14.19 | $13.37 | $13.40 | $13.37 | 56,456,830 |
| 2020-02-20 | $12.66 | $14.06 | $12.50 | $13.80 | $13.77 | 63,425,230 |
| 2020-02-19 | $12.17 | $13.25 | $12.00 | $12.78 | $12.75 | 52,757,340 |
| 2020-02-18 | $11.90 | $12.56 | $11.72 | $12.35 | $12.32 | 46,609,050 |
| 2020-02-17 | $11.88 | $12.24 | $11.54 | $12.01 | $11.98 | 43,417,510 |
| 2020-02-14 | $11.05 | $11.68 | $11.00 | $11.50 | $11.47 | 40,997,740 |
| 2020-02-13 | $11.34 | $11.44 | $11.00 | $11.02 | $10.99 | 30,612,950 |
| 2020-02-12 | $10.55 | $11.60 | $10.48 | $11.47 | $11.44 | 39,333,400 |
| 2020-02-11 | $10.95 | $11.02 | $10.40 | $10.61 | $10.58 | 22,486,850 |
| 2020-02-10 | $11.19 | $11.49 | $10.78 | $11.06 | $11.03 | 30,865,590 |
| 2020-02-07 | $10.87 | $11.43 | $10.61 | $11.22 | $11.19 | 39,564,010 |
| 2020-02-06 | $10.55 | $11.25 | $10.45 | $10.93 | $10.90 | 37,036,940 |
| 2020-02-05 | $9.87 | $10.89 | $9.75 | $10.75 | $10.72 | 38,473,430 |
| 2020-02-04 | $8.96 | $10.24 | $8.96 | $9.90 | $9.88 | 28,828,510 |
| 2020-02-03 | $9.96 | $9.96 | $9.96 | $9.96 | $9.94 | 1,473,000 |
| 2020-01-31 | $11.07 | $11.07 | $11.07 | $11.07 | $11.04 | 0 |
| 2020-01-30 | $11.07 | $11.07 | $11.07 | $11.07 | $11.04 | 0 |
| 2020-01-29 | $11.07 | $11.07 | $11.07 | $11.07 | $11.04 | 0 |
| 2020-01-28 | $11.07 | $11.07 | $11.07 | $11.07 | $11.04 | 0 |
| 2020-01-27 | $11.07 | $11.07 | $11.07 | $11.07 | $11.04 | 0 |
| 2020-01-24 | $11.07 | $11.07 | $11.07 | $11.07 | $11.04 | 0 |
| 2020-01-23 | $11.35 | $11.70 | $10.91 | $11.07 | $11.04 | 32,101,090 |
| 2020-01-22 | $11.01 | $12.00 | $10.78 | $11.69 | $11.66 | 38,853,600 |
| 2020-01-21 | $11.02 | $11.79 | $10.83 | $11.37 | $11.34 | 38,766,650 |
| 2020-01-20 | $10.38 | $11.30 | $10.28 | $11.00 | $10.97 | 35,893,730 |
| 2020-01-17 | $10.00 | $10.55 | $9.97 | $10.28 | $10.26 | 27,027,670 |
| 2020-01-16 | $9.56 | $10.19 | $9.56 | $10.19 | $10.17 | 35,685,620 |
| 2020-01-15 | $9.54 | $9.59 | $9.38 | $9.56 | $9.54 | 10,538,300 |
| 2020-01-14 | $9.69 | $9.76 | $9.52 | $9.53 | $9.51 | 9,975,640 |
| 2020-01-13 | $9.50 | $9.68 | $9.46 | $9.68 | $9.66 | 10,759,230 |
| 2020-01-10 | $9.85 | $9.85 | $9.51 | $9.60 | $9.58 | 12,540,340 |
| 2020-01-09 | $9.72 | $9.93 | $9.70 | $9.82 | $9.80 | 18,029,380 |
| 2020-01-08 | $9.70 | $9.97 | $9.60 | $9.93 | $9.91 | 25,927,860 |
| 2020-01-07 | $9.57 | $9.80 | $9.42 | $9.69 | $9.67 | 20,632,810 |
| 2020-01-06 | $9.53 | $9.88 | $9.46 | $9.50 | $9.48 | 22,476,040 |
| 2020-01-03 | $9.32 | $9.53 | $9.27 | $9.46 | $9.44 | 17,163,920 |
| 2020-01-02 | $9.18 | $9.34 | $9.11 | $9.28 | $9.26 | 11,138,510 |
| 2020-01-01 | $9.11 | $9.11 | $9.11 | $9.11 | $9.09 | 0 |
| 2019-12-31 | $9.14 | $9.23 | $9.03 | $9.11 | $9.09 | 11,529,580 |
| 2019-12-30 | $9.31 | $9.63 | $9.25 | $9.31 | $9.29 | 19,579,110 |
| 2019-12-27 | $9.12 | $9.55 | $9.11 | $9.34 | $9.32 | 24,718,170 |
| 2019-12-26 | $9.14 | $9.18 | $9.03 | $9.15 | $9.13 | 6,325,500 |
| 2019-12-25 | $8.97 | $9.18 | $8.91 | $9.14 | $9.12 | 10,057,020 |
| 2019-12-24 | $8.73 | $9.01 | $8.73 | $8.96 | $8.94 | 6,970,210 |
| 2019-12-23 | $8.93 | $9.07 | $8.76 | $8.79 | $8.77 | 7,772,970 |
| 2019-12-20 | $9.24 | $9.26 | $8.92 | $8.93 | $8.91 | 11,862,100 |
| 2019-12-19 | $9.27 | $9.34 | $9.16 | $9.26 | $9.24 | 10,857,830 |
| 2019-12-18 | $9.17 | $9.46 | $9.06 | $9.31 | $9.29 | 17,704,370 |
| 2019-12-17 | $9.12 | $9.30 | $9.08 | $9.14 | $9.12 | 11,057,160 |
| 2019-12-16 | $8.99 | $9.14 | $8.91 | $9.13 | $9.11 | 8,819,830 |
| 2019-12-13 | $8.97 | $9.01 | $8.88 | $8.95 | $8.93 | 8,043,500 |
| 2019-12-12 | $8.72 | $8.96 | $8.70 | $8.87 | $8.85 | 9,391,110 |
| 2019-12-11 | $8.78 | $8.98 | $8.73 | $8.75 | $8.73 | 8,300,390 |
| 2019-12-10 | $8.65 | $8.85 | $8.61 | $8.80 | $8.78 | 7,123,760 |
| 2019-12-09 | $8.67 | $8.85 | $8.61 | $8.68 | $8.66 | 6,444,710 |
| 2019-12-06 | $8.65 | $8.65 | $8.52 | $8.63 | $8.61 | 4,505,390 |
| 2019-12-05 | $8.49 | $8.65 | $8.47 | $8.61 | $8.59 | 6,405,630 |
| 2019-12-04 | $8.32 | $8.62 | $8.30 | $8.53 | $8.51 | 7,041,000 |
| 2019-12-03 | $8.28 | $8.40 | $8.23 | $8.40 | $8.38 | 3,810,460 |
| 2019-12-02 | $8.30 | $8.41 | $8.29 | $8.34 | $8.32 | 3,745,650 |
| 2019-11-29 | $8.24 | $8.32 | $8.18 | $8.30 | $8.28 | 3,472,980 |
| 2019-11-28 | $8.33 | $8.39 | $8.22 | $8.24 | $8.22 | 4,020,580 |
| 2019-11-27 | $8.34 | $8.43 | $8.30 | $8.36 | $8.34 | 3,127,370 |
| 2019-11-26 | $8.39 | $8.43 | $8.33 | $8.34 | $8.32 | 2,347,600 |
| 2019-11-25 | $8.46 | $8.52 | $8.32 | $8.34 | $8.32 | 4,223,610 |
| 2019-11-22 | $8.59 | $8.69 | $8.45 | $8.46 | $8.44 | 5,095,820 |
| 2019-11-21 | $8.51 | $8.72 | $8.46 | $8.59 | $8.57 | 5,759,560 |
| 2019-11-20 | $8.64 | $8.64 | $8.49 | $8.52 | $8.50 | 5,353,370 |
| 2019-11-19 | $8.43 | $8.77 | $8.39 | $8.62 | $8.60 | 7,606,840 |
| 2019-11-18 | $8.39 | $8.47 | $8.37 | $8.44 | $8.42 | 2,134,850 |
| 2019-11-15 | $8.51 | $8.53 | $8.35 | $8.39 | $8.37 | 3,550,330 |
| 2019-11-14 | $8.34 | $8.72 | $8.30 | $8.53 | $8.51 | 7,109,370 |
| 2019-11-13 | $8.27 | $8.42 | $8.25 | $8.30 | $8.28 | 3,069,290 |
| 2019-11-12 | $8.40 | $8.43 | $8.25 | $8.42 | $8.40 | 4,058,360 |
| 2019-11-11 | $8.68 | $8.68 | $8.36 | $8.38 | $8.36 | 6,011,800 |
| 2019-11-08 | $8.86 | $8.89 | $8.74 | $8.75 | $8.73 | 3,082,900 |
| 2019-11-07 | $8.74 | $8.86 | $8.73 | $8.81 | $8.79 | 3,155,770 |
| 2019-11-06 | $8.79 | $8.95 | $8.75 | $8.81 | $8.79 | 4,547,770 |
| 2019-11-05 | $8.89 | $8.89 | $8.63 | $8.80 | $8.78 | 5,008,360 |
| 2019-11-04 | $8.95 | $8.95 | $8.81 | $8.82 | $8.80 | 3,469,100 |
| 2019-11-01 | $8.78 | $8.91 | $8.76 | $8.87 | $8.85 | 2,617,200 |
| 2019-10-31 | $8.88 | $8.97 | $8.77 | $8.78 | $8.76 | 4,242,740 |
| 2019-10-30 | $8.99 | $9.06 | $8.85 | $8.87 | $8.85 | 4,026,860 |
| 2019-10-29 | $9.30 | $9.30 | $8.99 | $9.00 | $8.98 | 6,392,120 |
| 2019-10-28 | $9.08 | $9.31 | $9.03 | $9.25 | $9.23 | 8,895,710 |
| 2019-10-25 | $8.86 | $8.97 | $8.84 | $8.94 | $8.92 | 2,887,570 |
| 2019-10-24 | $8.96 | $8.96 | $8.85 | $8.89 | $8.87 | 2,541,230 |
| 2019-10-23 | $8.96 | $9.05 | $8.85 | $8.92 | $8.90 | 3,338,220 |
| 2019-10-22 | $8.86 | $8.99 | $8.86 | $8.98 | $8.96 | 4,545,850 |
| 2019-10-21 | $8.81 | $8.86 | $8.66 | $8.85 | $8.83 | 3,492,520 |
| 2019-10-18 | $8.96 | $9.01 | $8.77 | $8.81 | $8.79 | 4,593,350 |
| 2019-10-17 | $8.89 | $9.06 | $8.88 | $8.96 | $8.94 | 3,476,470 |
| 2019-10-16 | $9.08 | $9.10 | $8.90 | $8.92 | $8.90 | 4,968,070 |
| 2019-10-15 | $9.30 | $9.30 | $9.01 | $9.03 | $9.01 | 6,857,380 |
| 2019-10-14 | $9.27 | $9.39 | $9.23 | $9.33 | $9.31 | 5,857,240 |
| 2019-10-11 | $9.28 | $9.29 | $9.06 | $9.17 | $9.15 | 5,402,050 |
| 2019-10-10 | $9.12 | $9.28 | $9.09 | $9.28 | $9.26 | 6,133,290 |
| 2019-10-09 | $8.93 | $9.13 | $8.80 | $9.11 | $9.09 | 4,759,100 |
| 2019-10-08 | $9.15 | $9.24 | $8.98 | $9.00 | $8.98 | 5,827,500 |
| 2019-10-07 | $9.15 | $9.15 | $9.15 | $9.15 | $9.13 | 0 |
| 2019-10-04 | $9.15 | $9.15 | $9.15 | $9.15 | $9.13 | 0 |
| 2019-10-03 | $9.15 | $9.15 | $9.15 | $9.15 | $9.13 | 0 |
| 2019-10-02 | $9.15 | $9.15 | $9.15 | $9.15 | $9.13 | 0 |
| 2019-10-01 | $9.15 | $9.15 | $9.15 | $9.15 | $9.13 | 0 |
| 2019-09-30 | $9.38 | $9.46 | $9.12 | $9.15 | $9.13 | 7,706,740 |
| 2019-09-27 | $9.41 | $9.54 | $9.38 | $9.42 | $9.40 | 7,467,140 |
| 2019-09-26 | $10.12 | $10.15 | $9.39 | $9.42 | $9.40 | 18,085,740 |
| 2019-09-25 | $10.40 | $10.42 | $10.02 | $10.09 | $10.07 | 20,091,770 |
| 2019-09-24 | $10.19 | $10.59 | $10.19 | $10.57 | $10.54 | 27,227,780 |
| 2019-09-23 | $10.28 | $10.28 | $10.01 | $10.14 | $10.12 | 12,029,590 |
| 2019-09-20 | $10.22 | $10.45 | $10.03 | $10.34 | $10.32 | 17,330,630 |
| 2019-09-19 | $9.91 | $10.20 | $9.85 | $10.19 | $10.17 | 15,001,140 |
| 2019-09-18 | $10.02 | $10.09 | $9.85 | $9.85 | $9.83 | 11,526,750 |
| 2019-09-17 | $10.50 | $10.50 | $9.95 | $10.03 | $10.01 | 20,809,420 |
| 2019-09-16 | $10.51 | $10.64 | $10.36 | $10.54 | $10.51 | 23,300,810 |
| 2019-09-13 | $10.50 | $10.50 | $10.50 | $10.50 | $10.47 | 0 |
| 2019-09-12 | $10.20 | $10.65 | $10.18 | $10.50 | $10.47 | 31,346,250 |
| 2019-09-11 | $10.25 | $10.34 | $10.05 | $10.09 | $10.07 | 13,458,600 |
| 2019-09-10 | $10.43 | $10.57 | $10.17 | $10.25 | $10.23 | 17,405,780 |
| 2019-09-09 | $10.18 | $10.46 | $10.03 | $10.43 | $10.40 | 19,605,020 |
| 2019-09-06 | $9.90 | $10.19 | $9.90 | $10.09 | $10.07 | 17,083,280 |
| 2019-09-05 | $9.98 | $10.10 | $9.82 | $9.91 | $9.89 | 18,893,710 |
| 2019-09-04 | $9.75 | $9.99 | $9.72 | $9.86 | $9.84 | 14,975,130 |
| 2019-09-03 | $9.99 | $10.05 | $9.71 | $9.85 | $9.83 | 18,725,860 |
| 2019-09-02 | $9.34 | $9.84 | $9.34 | $9.84 | $9.82 | 22,434,910 |
| 2019-08-30 | $9.46 | $9.68 | $9.18 | $9.34 | $9.32 | 14,224,050 |
| 2019-08-29 | $9.51 | $9.55 | $9.39 | $9.40 | $9.38 | 12,641,380 |
| 2019-08-28 | $9.26 | $9.78 | $9.20 | $9.55 | $9.53 | 20,854,050 |
| 2019-08-27 | $9.18 | $9.38 | $9.15 | $9.31 | $9.29 | 11,732,580 |
| 2019-08-26 | $9.00 | $9.18 | $8.99 | $9.15 | $9.13 | 7,616,800 |
| 2019-08-23 | $9.21 | $9.38 | $9.10 | $9.26 | $9.24 | 12,615,450 |
| 2019-08-22 | $8.97 | $9.40 | $8.92 | $9.31 | $9.29 | 20,532,530 |
| 2019-08-21 | $8.99 | $9.00 | $8.90 | $8.93 | $8.91 | 8,083,340 |
| 2019-08-20 | $9.07 | $9.16 | $8.92 | $9.04 | $9.02 | 14,344,570 |
| 2019-08-19 | $8.80 | $9.00 | $8.75 | $9.00 | $8.98 | 13,545,910 |
| 2019-08-16 | $8.68 | $8.85 | $8.61 | $8.74 | $8.72 | 8,102,630 |
| 2019-08-15 | $8.54 | $8.74 | $8.41 | $8.67 | $8.65 | 9,574,300 |
| 2019-08-14 | $8.80 | $8.89 | $8.69 | $8.70 | $8.68 | 7,747,130 |
| 2019-08-13 | $8.70 | $8.79 | $8.67 | $8.71 | $8.69 | 4,330,680 |
| 2019-08-12 | $8.68 | $8.85 | $8.58 | $8.85 | $8.83 | 6,647,900 |
| 2019-08-09 | $8.76 | $8.92 | $8.63 | $8.68 | $8.66 | 4,501,900 |
| 2019-08-08 | $8.62 | $8.80 | $8.62 | $8.75 | $8.73 | 4,715,500 |
| 2019-08-07 | $8.81 | $8.89 | $8.61 | $8.63 | $8.61 | 5,149,080 |
| 2019-08-06 | $9.06 | $9.06 | $8.48 | $8.76 | $8.74 | 10,048,440 |
| 2019-08-05 | $9.10 | $9.36 | $9.03 | $9.20 | $9.18 | 5,803,840 |
| 2019-08-02 | $9.14 | $9.23 | $9.02 | $9.14 | $9.12 | 6,584,940 |
| 2019-08-01 | $9.49 | $9.49 | $9.30 | $9.35 | $9.33 | 4,904,000 |
| 2019-07-31 | $9.60 | $9.62 | $9.50 | $9.51 | $9.49 | 4,150,880 |
| 2019-07-30 | $9.61 | $9.79 | $9.61 | $9.65 | $9.63 | 6,464,670 |
| 2019-07-29 | $9.65 | $9.74 | $9.51 | $9.56 | $9.54 | 4,890,380 |
| 2019-07-26 | $9.47 | $9.60 | $9.47 | $9.56 | $9.54 | 4,553,800 |
| 2019-07-25 | $9.57 | $9.64 | $9.51 | $9.58 | $9.56 | 6,195,530 |
| 2019-07-24 | $9.36 | $9.64 | $9.33 | $9.58 | $9.56 | 9,219,340 |
| 2019-07-23 | $9.28 | $9.38 | $9.04 | $9.37 | $9.35 | 11,688,340 |
| 2019-07-22 | $9.77 | $9.84 | $9.28 | $9.32 | $9.30 | 6,543,820 |
| 2019-07-19 | $9.80 | $9.92 | $9.68 | $9.75 | $9.73 | 4,610,730 |
| 2019-07-18 | $9.91 | $9.94 | $9.76 | $9.77 | $9.75 | 4,500,200 |
| 2019-07-17 | $10.00 | $10.13 | $9.97 | $10.03 | $10.01 | 5,385,900 |
| 2019-07-16 | $9.87 | $10.03 | $9.85 | $9.97 | $9.95 | 4,075,330 |
| 2019-07-15 | $9.75 | $9.98 | $9.58 | $9.96 | $9.94 | 6,946,880 |
| 2019-07-12 | $9.89 | $9.96 | $9.76 | $9.88 | $9.86 | 4,252,120 |
| 2019-07-11 | $10.02 | $10.12 | $9.85 | $9.88 | $9.86 | 5,105,900 |
| 2019-07-10 | $10.06 | $10.15 | $9.95 | $9.98 | $9.96 | 5,111,100 |
| 2019-07-09 | $10.10 | $10.19 | $9.91 | $10.04 | $10.02 | 7,267,070 |
| 2019-07-08 | $10.64 | $10.64 | $10.10 | $10.13 | $10.11 | 12,891,010 |
| 2019-07-05 | $10.55 | $10.79 | $10.53 | $10.72 | $10.69 | 12,730,330 |
| 2019-07-04 | $10.55 | $10.77 | $10.45 | $10.56 | $10.53 | 12,911,370 |
| 2019-07-03 | $10.60 | $10.62 | $10.35 | $10.52 | $10.49 | 9,326,110 |
| 2019-07-02 | $10.67 | $10.80 | $10.59 | $10.62 | $10.59 | 11,868,200 |
| 2019-07-01 | $10.50 | $10.62 | $10.39 | $10.57 | $10.54 | 11,894,500 |
| 2019-06-28 | $10.60 | $10.60 | $10.18 | $10.25 | $10.23 | 8,846,400 |
| 2019-06-27 | $10.55 | $10.68 | $10.51 | $10.61 | $10.58 | 7,542,870 |
| 2019-06-26 | $10.64 | $10.68 | $10.46 | $10.56 | $10.53 | 8,903,770 |
| 2019-06-25 | $10.63 | $10.73 | $10.30 | $10.69 | $10.66 | 12,124,440 |
| 2019-06-24 | $10.68 | $10.77 | $10.54 | $10.62 | $10.59 | 7,572,370 |
| 2019-06-21 | $10.60 | $10.80 | $10.57 | $10.70 | $10.67 | 13,515,820 |
| 2019-06-20 | $10.33 | $10.52 | $10.21 | $10.49 | $10.46 | 10,395,200 |
| 2019-06-19 | $10.40 | $10.52 | $10.35 | $10.35 | $10.32 | 9,213,280 |
| 2019-06-18 | $10.33 | $10.35 | $10.11 | $10.18 | $10.16 | 5,916,140 |
| 2019-06-17 | $10.32 | $10.33 | $10.02 | $10.27 | $10.25 | 8,404,090 |
| 2019-06-14 | $10.80 | $10.97 | $10.30 | $10.32 | $10.30 | 17,004,680 |
| 2019-06-13 | $10.94 | $11.02 | $10.70 | $10.80 | $10.77 | 12,369,500 |
| 2019-06-12 | $10.73 | $11.04 | $10.73 | $10.92 | $10.89 | 15,379,590 |
| 2019-06-11 | $10.55 | $10.93 | $10.31 | $10.84 | $10.81 | 16,459,810 |
| 2019-06-10 | $10.68 | $10.98 | $10.45 | $10.56 | $10.53 | 11,846,180 |
| 2019-06-07 | $10.60 | $10.60 | $10.60 | $10.60 | $10.57 | 0 |
| 2019-06-06 | $11.50 | $11.50 | $10.35 | $10.60 | $10.57 | 16,910,100 |
| 2019-06-05 | $11.48 | $11.56 | $11.26 | $11.49 | $11.46 | 10,275,000 |
| 2019-06-04 | $11.76 | $11.76 | $11.24 | $11.37 | $11.34 | 14,716,560 |
| 2019-06-03 | $11.62 | $11.88 | $11.43 | $11.84 | $11.81 | 23,077,860 |
| 2019-05-31 | $11.53 | $11.67 | $11.42 | $11.55 | $11.52 | 14,810,780 |
| 2019-05-30 | $11.58 | $11.60 | $11.11 | $11.50 | $11.47 | 15,377,380 |
| 2019-05-29 | $11.30 | $11.95 | $11.19 | $11.64 | $11.61 | 23,148,070 |
| 2019-05-28 | $11.60 | $11.77 | $11.31 | $11.40 | $11.37 | 21,133,970 |
| 2019-05-27 | $10.75 | $11.58 | $10.70 | $11.51 | $11.48 | 24,268,960 |
| 2019-05-24 | $11.46 | $11.67 | $10.87 | $10.87 | $10.84 | 33,868,590 |
| 2019-05-23 | $11.80 | $12.75 | $11.80 | $12.08 | $12.05 | 52,123,810 |
| 2019-05-22 | $11.58 | $11.83 | $11.30 | $11.59 | $11.56 | 14,697,050 |
| 2019-05-21 | $11.69 | $11.69 | $11.17 | $11.64 | $11.61 | 17,525,620 |
| 2019-05-20 | $11.15 | $11.91 | $11.15 | $11.66 | $11.63 | 24,698,740 |
| 2019-05-17 | $10.87 | $11.36 | $10.79 | $10.93 | $10.90 | 20,206,670 |
| 2019-05-16 | $10.67 | $11.15 | $10.60 | $10.92 | $10.87 | 13,920,460 |
| 2019-05-15 | $10.54 | $10.70 | $10.50 | $10.66 | $10.61 | 7,730,070 |
| 2019-05-14 | $10.50 | $10.80 | $10.35 | $10.47 | $10.43 | 11,192,480 |
| 2019-05-13 | $10.76 | $11.13 | $10.70 | $10.85 | $10.80 | 10,022,710 |
| 2019-05-10 | $10.48 | $10.99 | $10.15 | $10.97 | $10.92 | 14,444,200 |
| 2019-05-09 | $10.19 | $10.64 | $10.11 | $10.30 | $10.26 | 8,674,980 |
| 2019-05-08 | $9.82 | $10.45 | $9.77 | $10.24 | $10.20 | 7,743,370 |
| 2019-05-07 | $9.99 | $10.16 | $9.89 | $10.03 | $9.99 | 5,449,260 |
| 2019-05-06 | $10.20 | $10.40 | $9.61 | $9.89 | $9.85 | 10,114,080 |
| 2019-05-03 | $10.62 | $10.62 | $10.62 | $10.62 | $10.57 | 0 |
| 2019-05-02 | $10.62 | $10.62 | $10.62 | $10.62 | $10.57 | 0 |
| 2019-05-01 | $10.62 | $10.62 | $10.62 | $10.62 | $10.57 | 0 |
| 2019-04-30 | $10.53 | $10.83 | $10.53 | $10.62 | $10.57 | 5,277,560 |
| 2019-04-29 | $11.24 | $11.30 | $10.40 | $10.53 | $10.49 | 10,914,350 |
| 2019-04-26 | $11.41 | $11.50 | $11.20 | $11.24 | $11.19 | 9,829,650 |
| 2019-04-25 | $12.04 | $12.13 | $11.51 | $11.58 | $11.53 | 8,871,930 |
| 2019-04-24 | $11.77 | $12.10 | $11.72 | $12.05 | $12.00 | 7,354,030 |
| 2019-04-23 | $12.09 | $12.14 | $11.72 | $11.77 | $11.72 | 8,987,100 |
| 2019-04-22 | $12.31 | $12.36 | $12.01 | $12.06 | $12.01 | 8,156,910 |
| 2019-04-19 | $12.06 | $12.26 | $12.02 | $12.20 | $12.15 | 7,945,950 |
| 2019-04-18 | $12.44 | $12.44 | $12.15 | $12.17 | $12.12 | 11,164,840 |
| 2019-04-17 | $12.59 | $12.59 | $12.35 | $12.44 | $12.39 | 11,000,430 |
| 2019-04-16 | $12.23 | $12.56 | $12.01 | $12.56 | $12.51 | 12,301,430 |
| 2019-04-15 | $12.24 | $12.54 | $12.24 | $12.25 | $12.20 | 12,936,550 |
| 2019-04-12 | $12.06 | $12.20 | $11.90 | $12.12 | $12.07 | 10,555,860 |
| 2019-04-11 | $12.34 | $12.46 | $12.01 | $12.06 | $12.01 | 12,752,020 |
| 2019-04-10 | $12.63 | $12.66 | $12.31 | $12.34 | $12.29 | 14,383,400 |
| 2019-04-09 | $12.71 | $12.96 | $12.57 | $12.75 | $12.70 | 12,816,770 |
| 2019-04-08 | $13.19 | $13.23 | $12.61 | $12.80 | $12.75 | 19,467,980 |
| 2019-04-05 | $13.28 | $13.28 | $13.28 | $13.28 | $13.22 | 0 |
| 2019-04-04 | $13.22 | $13.52 | $13.13 | $13.28 | $13.22 | 21,596,360 |
| 2019-04-03 | $12.91 | $13.28 | $12.85 | $13.20 | $13.14 | 18,402,750 |
| 2019-04-02 | $13.80 | $13.89 | $13.13 | $13.18 | $13.12 | 29,737,330 |
| 2019-04-01 | $12.67 | $13.37 | $12.66 | $13.24 | $13.18 | 25,765,190 |
| 2019-03-29 | $12.20 | $12.68 | $12.18 | $12.63 | $12.58 | 14,268,780 |
| 2019-03-28 | $12.30 | $12.77 | $12.13 | $12.20 | $12.15 | 14,287,410 |
| 2019-03-27 | $12.40 | $12.49 | $11.81 | $12.35 | $12.30 | 14,420,090 |
| 2019-03-26 | $13.05 | $13.06 | $12.29 | $12.35 | $12.30 | 23,067,200 |
| 2019-03-25 | $12.88 | $13.61 | $12.71 | $13.18 | $13.12 | 33,754,270 |
| 2019-03-22 | $12.80 | $12.93 | $12.47 | $12.75 | $12.70 | 15,793,100 |
| 2019-03-21 | $12.73 | $13.01 | $12.70 | $12.84 | $12.79 | 16,227,730 |
| 2019-03-20 | $13.01 | $13.08 | $12.45 | $12.71 | $12.66 | 15,745,540 |
| 2019-03-19 | $12.71 | $13.29 | $12.63 | $12.96 | $12.91 | 20,326,030 |
| 2019-03-18 | $12.45 | $12.79 | $12.18 | $12.77 | $12.72 | 18,198,070 |
| 2019-03-15 | $12.65 | $12.65 | $12.22 | $12.44 | $12.39 | 18,690,500 |
| 2019-03-14 | $13.05 | $13.42 | $12.22 | $12.38 | $12.33 | 30,832,030 |
| 2019-03-13 | $14.18 | $14.18 | $13.10 | $13.27 | $13.21 | 46,110,040 |
| 2019-03-12 | $13.63 | $14.70 | $13.63 | $14.49 | $14.43 | 65,082,640 |
| 2019-03-11 | $14.19 | $14.76 | $13.58 | $13.94 | $13.88 | 76,921,130 |
| 2019-03-08 | $12.30 | $13.53 | $12.01 | $13.53 | $13.47 | 77,564,420 |
| 2019-03-07 | $11.89 | $12.46 | $11.73 | $12.30 | $12.25 | 31,840,650 |
| 2019-03-06 | $12.02 | $12.04 | $11.64 | $11.93 | $11.88 | 24,757,290 |
| 2019-03-05 | $11.43 | $12.05 | $11.26 | $12.03 | $11.98 | 29,355,470 |
| 2019-03-04 | $11.38 | $11.66 | $11.23 | $11.40 | $11.35 | 26,046,140 |
| 2019-03-01 | $11.30 | $11.40 | $11.10 | $11.28 | $11.23 | 12,805,640 |
| 2019-02-28 | $11.55 | $11.65 | $11.22 | $11.30 | $11.25 | 15,212,750 |
| 2019-02-27 | $11.60 | $12.26 | $11.25 | $11.54 | $11.49 | 30,320,400 |
| 2019-02-26 | $11.38 | $11.87 | $10.93 | $11.78 | $11.73 | 38,824,520 |
| 2019-02-25 | $10.90 | $11.36 | $10.82 | $11.31 | $11.26 | 27,257,660 |
| 2019-02-22 | $10.50 | $10.84 | $10.42 | $10.82 | $10.77 | 17,641,840 |
| 2019-02-21 | $10.68 | $10.94 | $10.54 | $10.58 | $10.54 | 24,126,600 |
| 2019-02-20 | $10.56 | $10.93 | $10.41 | $10.82 | $10.77 | 24,617,040 |
| 2019-02-19 | $10.36 | $10.92 | $10.14 | $10.78 | $10.73 | 23,755,060 |
| 2019-02-18 | $10.10 | $10.34 | $10.00 | $10.32 | $10.28 | 12,475,970 |
| 2019-02-15 | $9.88 | $10.09 | $9.85 | $9.96 | $9.92 | 9,404,310 |
| 2019-02-14 | $9.80 | $9.99 | $9.78 | $9.87 | $9.83 | 9,238,090 |
| 2019-02-13 | $9.40 | $9.97 | $9.37 | $9.92 | $9.88 | 15,707,290 |
| 2019-02-12 | $9.36 | $9.47 | $9.27 | $9.39 | $9.35 | 6,375,220 |
| 2019-02-11 | $9.09 | $9.32 | $9.08 | $9.32 | $9.28 | 5,993,060 |
| 2019-02-08 | $9.06 | $9.06 | $9.06 | $9.06 | $9.02 | 0 |
| 2019-02-07 | $9.06 | $9.06 | $9.06 | $9.06 | $9.02 | 0 |
| 2019-02-06 | $9.06 | $9.06 | $9.06 | $9.06 | $9.02 | 0 |
| 2019-02-05 | $9.06 | $9.06 | $9.06 | $9.06 | $9.02 | 0 |
| 2019-02-04 | $9.06 | $9.06 | $9.06 | $9.06 | $9.02 | 0 |
| 2019-02-01 | $8.88 | $9.08 | $8.87 | $9.06 | $9.02 | 6,003,830 |
| 2019-01-31 | $9.68 | $9.68 | $8.70 | $8.85 | $8.81 | 15,213,500 |
| 2019-01-30 | $9.77 | $9.78 | $9.58 | $9.61 | $9.57 | 3,875,000 |
| 2019-01-29 | $10.00 | $10.02 | $9.51 | $9.71 | $9.67 | 9,510,220 |
| 2019-01-28 | $10.24 | $10.24 | $10.00 | $10.02 | $9.98 | 5,650,900 |
| 2019-01-25 | $10.38 | $10.38 | $10.10 | $10.13 | $10.09 | 8,156,270 |
| 2019-01-24 | $10.04 | $10.42 | $10.01 | $10.33 | $10.29 | 13,548,900 |
| 2019-01-23 | $9.93 | $10.12 | $9.92 | $10.04 | $10.00 | 3,845,110 |
| 2019-01-22 | $10.09 | $10.13 | $9.94 | $9.97 | $9.93 | 4,970,690 |
| 2019-01-21 | $10.06 | $10.24 | $10.06 | $10.13 | $10.09 | 5,968,560 |
| 2019-01-18 | $10.02 | $10.09 | $9.88 | $10.08 | $10.04 | 7,909,300 |
| 2019-01-17 | $10.29 | $10.32 | $10.00 | $10.01 | $9.97 | 9,644,000 |
| 2019-01-16 | $10.43 | $10.46 | $10.28 | $10.30 | $10.26 | 6,710,810 |
| 2019-01-15 | $10.31 | $10.45 | $10.22 | $10.43 | $10.39 | 9,765,990 |
| 2019-01-14 | $10.50 | $10.54 | $10.25 | $10.28 | $10.24 | 9,666,520 |
| 2019-01-11 | $10.37 | $10.56 | $10.28 | $10.56 | $10.52 | 14,353,120 |
| 2019-01-10 | $10.38 | $10.47 | $10.22 | $10.28 | $10.24 | 11,032,020 |
| 2019-01-09 | $10.49 | $10.65 | $10.35 | $10.38 | $10.34 | 16,431,260 |
| 2019-01-08 | $10.75 | $10.76 | $10.38 | $10.43 | $10.39 | 13,728,920 |
| 2019-01-07 | $10.58 | $10.86 | $10.44 | $10.78 | $10.73 | 17,233,320 |
| 2019-01-04 | $9.98 | $10.54 | $9.91 | $10.51 | $10.47 | 16,263,800 |
| 2019-01-03 | $10.00 | $10.40 | $9.97 | $10.17 | $10.13 | 15,007,070 |
| 2019-01-02 | $9.81 | $10.17 | $9.64 | $10.09 | $10.05 | 14,022,480 |
| 2019-01-01 | $9.90 | $9.90 | $9.90 | $9.90 | $9.86 | 0 |
| 2018-12-31 | $9.90 | $9.90 | $9.90 | $9.90 | $9.86 | 0 |
| 2018-12-28 | $9.94 | $10.27 | $9.87 | $9.90 | $9.86 | 11,919,150 |
| 2018-12-27 | $10.02 | $10.06 | $9.70 | $9.70 | $9.66 | 5,223,440 |
| 2018-12-26 | $10.24 | $10.24 | $10.24 | $10.24 | $10.20 | 0 |
| 2018-12-25 | $10.24 | $10.24 | $10.24 | $10.24 | $10.20 | 0 |
| 2018-12-24 | $10.08 | $10.30 | $10.06 | $10.24 | $10.20 | 5,555,650 |
| 2018-12-21 | $10.05 | $10.14 | $10.01 | $10.10 | $10.06 | 3,931,000 |
| 2018-12-20 | $10.02 | $10.17 | $10.02 | $10.15 | $10.11 | 4,021,900 |
| 2018-12-19 | $10.26 | $10.27 | $10.06 | $10.09 | $10.05 | 4,604,200 |
| 2018-12-18 | $10.23 | $10.34 | $10.08 | $10.23 | $10.19 | 4,722,900 |
| 2018-12-17 | $10.25 | $10.33 | $10.18 | $10.27 | $10.23 | 4,915,560 |
| 2018-12-14 | $10.75 | $10.75 | $10.19 | $10.24 | $10.20 | 12,330,980 |
| 2018-12-13 | $10.79 | $10.89 | $10.64 | $10.76 | $10.71 | 5,678,320 |
| 2018-12-12 | $10.89 | $10.91 | $10.72 | $10.75 | $10.70 | 4,325,560 |
| 2018-12-11 | $10.74 | $10.92 | $10.73 | $10.84 | $10.79 | 4,052,050 |
| 2018-12-10 | $10.84 | $10.94 | $10.61 | $10.83 | $10.78 | 6,115,690 |
| 2018-12-07 | $11.00 | $11.04 | $10.83 | $10.97 | $10.92 | 6,041,190 |
| 2018-12-06 | $11.00 | $11.13 | $10.86 | $10.95 | $10.90 | 7,635,900 |
| 2018-12-05 | $11.09 | $11.17 | $10.95 | $11.05 | $11.00 | 9,696,550 |
| 2018-12-04 | $11.25 | $11.35 | $11.16 | $11.30 | $11.25 | 8,394,370 |
| 2018-12-03 | $11.12 | $11.35 | $11.02 | $11.35 | $11.30 | 13,216,250 |
| 2018-11-30 | $10.81 | $10.90 | $10.53 | $10.87 | $10.82 | 7,309,500 |
| 2018-11-29 | $11.17 | $11.26 | $10.75 | $10.78 | $10.73 | 9,522,760 |
| 2018-11-28 | $10.97 | $11.23 | $10.72 | $11.17 | $11.12 | 10,418,530 |
| 2018-11-27 | $10.88 | $11.18 | $10.85 | $10.97 | $10.92 | 10,458,290 |
| 2018-11-26 | $10.65 | $11.04 | $10.60 | $10.82 | $10.77 | 10,135,140 |
| 2018-11-23 | $11.31 | $11.39 | $10.56 | $10.63 | $10.58 | 14,563,950 |
| 2018-11-22 | $11.62 | $11.69 | $11.28 | $11.35 | $11.30 | 12,877,600 |
| 2018-11-21 | $11.60 | $11.69 | $11.31 | $11.54 | $11.49 | 28,892,710 |
| 2018-11-20 | $11.11 | $12.31 | $11.03 | $12.06 | $12.01 | 47,214,410 |
| 2018-11-19 | $11.08 | $11.21 | $10.77 | $11.19 | $11.14 | 11,457,820 |
| 2018-11-16 | $11.09 | $11.15 | $10.90 | $11.00 | $10.95 | 11,293,270 |
| 2018-11-15 | $10.86 | $11.14 | $10.76 | $11.08 | $11.03 | 12,186,420 |
| 2018-11-14 | $10.80 | $10.95 | $10.70 | $10.86 | $10.81 | 10,843,100 |
| 2018-11-13 | $10.50 | $10.90 | $10.46 | $10.79 | $10.74 | 13,193,480 |
| 2018-11-12 | $10.25 | $10.63 | $10.23 | $10.61 | $10.57 | 8,157,770 |
| 2018-11-09 | $10.23 | $10.45 | $10.23 | $10.28 | $10.24 | 4,452,600 |
| 2018-11-08 | $10.61 | $10.65 | $10.33 | $10.35 | $10.31 | 6,174,100 |
| 2018-11-07 | $10.56 | $10.71 | $10.40 | $10.51 | $10.47 | 9,141,750 |
| 2018-11-06 | $10.66 | $10.66 | $10.33 | $10.53 | $10.49 | 6,381,830 |
| 2018-11-05 | $10.56 | $10.73 | $10.38 | $10.66 | $10.61 | 10,988,350 |
| 2018-11-02 | $10.50 | $10.55 | $10.32 | $10.54 | $10.50 | 10,964,890 |
| 2018-11-01 | $10.36 | $10.56 | $10.23 | $10.25 | $10.21 | 10,600,800 |
| 2018-10-31 | $10.00 | $10.28 | $10.00 | $10.13 | $10.09 | 7,023,790 |
| 2018-10-30 | $9.87 | $10.04 | $9.70 | $9.96 | $9.92 | 7,147,010 |
| 2018-10-29 | $10.18 | $10.25 | $9.87 | $9.87 | $9.83 | 6,596,030 |
| 2018-10-26 | $10.25 | $10.32 | $10.11 | $10.24 | $10.20 | 5,470,050 |
| 2018-10-25 | $10.00 | $10.18 | $9.82 | $10.13 | $10.09 | 7,260,990 |
| 2018-10-24 | $10.39 | $10.52 | $10.28 | $10.34 | $10.30 | 5,392,550 |
| 2018-10-23 | $10.78 | $10.80 | $10.38 | $10.44 | $10.40 | 7,189,610 |
| 2018-10-22 | $10.35 | $10.87 | $10.35 | $10.78 | $10.73 | 9,956,140 |
| 2018-10-19 | $9.91 | $10.32 | $9.89 | $10.27 | $10.23 | 8,083,810 |
| 2018-10-18 | $10.16 | $10.20 | $9.96 | $10.02 | $9.98 | 5,892,250 |
| 2018-10-17 | $10.11 | $10.30 | $9.94 | $10.24 | $10.20 | 7,654,730 |
| 2018-10-16 | $10.50 | $10.68 | $9.80 | $10.00 | $9.96 | 7,664,360 |
| 2018-10-15 | $10.59 | $10.86 | $10.47 | $10.50 | $10.46 | 5,807,960 |
| 2018-10-12 | $11.04 | $11.20 | $10.11 | $10.67 | $10.62 | 11,207,430 |
| 2018-10-11 | $12.00 | $12.05 | $11.23 | $11.23 | $11.18 | 9,623,870 |
| 2018-10-10 | $12.49 | $12.59 | $12.35 | $12.48 | $12.43 | 3,650,320 |
| 2018-10-09 | $12.49 | $12.59 | $12.12 | $12.55 | $12.50 | 6,180,700 |
| 2018-10-08 | $12.75 | $12.75 | $12.34 | $12.37 | $12.32 | 5,704,390 |
| 2018-10-05 | $12.92 | $12.92 | $12.92 | $12.92 | $12.87 | 0 |
| 2018-10-04 | $12.92 | $12.92 | $12.92 | $12.92 | $12.87 | 0 |
| 2018-10-03 | $12.92 | $12.92 | $12.92 | $12.92 | $12.87 | 0 |
| 2018-10-02 | $12.92 | $12.92 | $12.92 | $12.92 | $12.87 | 0 |
| 2018-10-01 | $12.92 | $12.92 | $12.92 | $12.92 | $12.87 | 0 |
| 2018-09-28 | $12.82 | $12.94 | $12.70 | $12.92 | $12.87 | 4,881,030 |
| 2018-09-27 | $13.22 | $13.30 | $12.80 | $12.83 | $12.78 | 9,549,050 |
| 2018-09-26 | $13.30 | $13.35 | $13.16 | $13.24 | $13.18 | 6,267,500 |
| 2018-09-25 | $13.37 | $13.49 | $13.21 | $13.30 | $13.24 | 6,458,420 |
| 2018-09-24 | $13.46 | $13.46 | $13.46 | $13.46 | $13.40 | 0 |
| 2018-09-21 | $13.48 | $13.50 | $13.12 | $13.46 | $13.40 | 8,401,460 |
| 2018-09-20 | $13.76 | $13.79 | $13.38 | $13.41 | $13.35 | 6,918,070 |
| 2018-09-19 | $13.50 | $13.85 | $13.47 | $13.72 | $13.66 | 8,279,040 |
| 2018-09-18 | $13.43 | $13.64 | $13.06 | $13.60 | $13.54 | 8,610,240 |
| 2018-09-17 | $13.78 | $13.94 | $13.44 | $13.50 | $13.44 | 8,266,920 |
| 2018-09-14 | $13.97 | $14.14 | $13.61 | $13.62 | $13.56 | 8,545,150 |
| 2018-09-13 | $13.97 | $14.06 | $13.71 | $14.03 | $13.97 | 9,077,820 |
| 2018-09-12 | $13.75 | $14.09 | $13.74 | $13.86 | $13.80 | 9,066,080 |
| 2018-09-11 | $13.47 | $13.86 | $13.41 | $13.75 | $13.69 | 7,076,070 |
| 2018-09-10 | $13.60 | $13.89 | $13.44 | $13.54 | $13.48 | 8,602,170 |
| 2018-09-07 | $13.87 | $14.11 | $13.41 | $13.57 | $13.51 | 11,932,090 |
| 2018-09-06 | $13.60 | $14.17 | $13.54 | $13.87 | $13.81 | 14,268,170 |
| 2018-09-05 | $13.62 | $14.19 | $13.52 | $13.82 | $13.76 | 25,346,910 |
| 2018-09-04 | $13.16 | $13.78 | $13.10 | $13.63 | $13.57 | 15,261,120 |
| 2018-09-03 | $13.24 | $13.26 | $12.76 | $13.20 | $13.14 | 6,908,610 |
| 2018-08-31 | $13.16 | $13.29 | $13.08 | $13.16 | $13.10 | 5,109,050 |
| 2018-08-30 | $13.37 | $13.51 | $13.12 | $13.13 | $13.07 | 5,997,350 |
| 2018-08-29 | $13.60 | $13.68 | $13.30 | $13.42 | $13.36 | 10,365,040 |
| 2018-08-28 | $13.11 | $13.82 | $13.01 | $13.71 | $13.65 | 20,335,530 |
| 2018-08-27 | $12.75 | $13.12 | $12.74 | $13.05 | $12.99 | 9,605,050 |
| 2018-08-24 | $12.79 | $12.79 | $12.56 | $12.65 | $12.60 | 4,142,600 |
| 2018-08-23 | $12.58 | $12.86 | $12.55 | $12.80 | $12.75 | 5,824,940 |
| 2018-08-22 | $12.81 | $12.87 | $12.56 | $12.58 | $12.53 | 3,510,160 |
| 2018-08-21 | $12.77 | $12.92 | $12.67 | $12.80 | $12.75 | 4,689,520 |
| 2018-08-20 | $12.67 | $12.79 | $12.30 | $12.77 | $12.72 | 5,944,740 |
| 2018-08-17 | $13.03 | $13.13 | $12.65 | $12.69 | $12.64 | 5,199,920 |
| 2018-08-16 | $12.83 | $13.14 | $12.74 | $12.88 | $12.83 | 5,730,820 |
| 2018-08-15 | $13.36 | $13.38 | $13.05 | $13.09 | $13.03 | 5,955,100 |
| 2018-08-14 | $13.50 | $13.52 | $13.18 | $13.30 | $13.24 | 6,720,720 |
| 2018-08-13 | $13.09 | $13.55 | $13.00 | $13.53 | $13.47 | 9,401,200 |
| 2018-08-10 | $13.26 | $13.35 | $13.08 | $13.27 | $13.21 | 7,169,140 |
| 2018-08-09 | $12.83 | $13.36 | $12.80 | $13.25 | $13.19 | 9,570,180 |
| 2018-08-08 | $13.17 | $13.17 | $12.81 | $12.83 | $12.78 | 5,821,680 |
| 2018-08-07 | $12.80 | $13.16 | $12.78 | $13.15 | $13.09 | 7,075,440 |
| 2018-08-06 | $12.80 | $12.95 | $12.60 | $12.81 | $12.76 | 5,214,410 |
| 2018-08-03 | $12.74 | $12.90 | $12.69 | $12.73 | $12.68 | 4,479,030 |
| 2018-08-02 | $13.20 | $13.20 | $12.51 | $12.74 | $12.69 | 10,736,240 |
| 2018-08-01 | $13.40 | $13.58 | $13.10 | $13.20 | $13.14 | 6,477,600 |
| 2018-07-31 | $13.52 | $13.61 | $13.23 | $13.40 | $13.34 | 7,136,540 |
| 2018-07-30 | $13.67 | $13.84 | $13.42 | $13.52 | $13.46 | 7,901,440 |
| 2018-07-27 | $13.79 | $13.96 | $13.73 | $13.74 | $13.68 | 7,013,840 |
| 2018-07-26 | $14.17 | $14.25 | $13.77 | $13.80 | $13.74 | 12,632,600 |
| 2018-07-25 | $14.33 | $14.44 | $14.02 | $14.12 | $14.06 | 15,739,270 |
| 2018-07-24 | $13.86 | $14.18 | $13.80 | $14.11 | $14.05 | 16,550,810 |
| 2018-07-23 | $13.55 | $14.09 | $13.52 | $13.94 | $13.88 | 15,973,350 |
| 2018-07-20 | $13.30 | $13.59 | $13.29 | $13.53 | $13.47 | 8,496,290 |
| 2018-07-19 | $13.72 | $13.78 | $13.25 | $13.38 | $13.32 | 14,245,720 |
| 2018-07-18 | $14.16 | $14.23 | $13.75 | $13.79 | $13.73 | 14,511,920 |
| 2018-07-17 | $13.97 | $14.15 | $13.79 | $14.13 | $14.07 | 12,881,830 |
| 2018-07-16 | $13.74 | $14.35 | $13.66 | $13.99 | $13.93 | 15,811,030 |
| 2018-07-13 | $13.94 | $13.96 | $13.60 | $13.77 | $13.71 | 18,718,200 |
| 2018-07-12 | $13.73 | $14.35 | $13.70 | $14.14 | $14.08 | 19,107,680 |
| 2018-07-11 | $13.92 | $13.92 | $13.23 | $13.71 | $13.65 | 14,192,890 |
| 2018-07-10 | $13.79 | $14.43 | $13.71 | $14.13 | $14.07 | 17,527,330 |
| 2018-07-09 | $13.51 | $13.89 | $13.51 | $13.78 | $13.72 | 12,429,170 |
| 2018-07-06 | $13.30 | $14.09 | $13.28 | $13.45 | $13.39 | 17,261,940 |
| 2018-07-05 | $13.97 | $14.09 | $13.11 | $13.30 | $13.24 | 13,112,240 |
| 2018-07-04 | $14.27 | $14.34 | $13.88 | $13.98 | $13.92 | 16,642,580 |
| 2018-07-03 | $13.83 | $14.60 | $13.77 | $14.49 | $14.43 | 20,674,940 |
| 2018-07-02 | $14.00 | $14.20 | $13.75 | $13.96 | $13.90 | 13,210,170 |
| 2018-06-29 | $13.22 | $14.16 | $13.22 | $14.13 | $14.07 | 18,713,200 |
| 2018-06-28 | $13.35 | $13.57 | $13.15 | $13.17 | $13.11 | 11,616,960 |
| 2018-06-27 | $13.62 | $13.86 | $13.18 | $13.31 | $13.25 | 13,624,890 |
| 2018-06-26 | $12.75 | $13.78 | $12.72 | $13.64 | $13.58 | 11,793,700 |
| 2018-06-25 | $13.20 | $13.35 | $12.98 | $13.04 | $12.98 | 6,148,800 |
| 2018-06-22 | $12.70 | $13.16 | $12.62 | $13.05 | $12.99 | 8,454,910 |
| 2018-06-21 | $12.98 | $13.15 | $12.63 | $12.67 | $12.62 | 10,292,700 |
| 2018-06-20 | $12.50 | $13.11 | $12.46 | $13.06 | $13.00 | 12,923,440 |
| 2018-06-19 | $13.55 | $13.80 | $12.45 | $12.51 | $12.46 | 15,299,000 |
| 2018-06-18 | $13.83 | $13.83 | $13.83 | $13.83 | $13.77 | 0 |
| 2018-06-15 | $14.46 | $14.50 | $13.51 | $13.83 | $13.77 | 12,383,210 |
| 2018-06-14 | $14.32 | $14.55 | $13.94 | $14.47 | $14.41 | 11,645,020 |
| 2018-06-13 | $14.29 | $14.78 | $14.24 | $14.31 | $14.25 | 11,894,830 |
| 2018-06-12 | $14.11 | $14.38 | $13.90 | $14.35 | $14.29 | 8,133,860 |
| 2018-06-11 | $14.32 | $14.40 | $13.98 | $14.04 | $13.98 | 8,671,260 |
| 2018-06-08 | $14.20 | $14.45 | $13.87 | $14.32 | $14.26 | 10,961,310 |
| 2018-06-07 | $14.67 | $14.80 | $14.38 | $14.49 | $14.43 | 8,762,880 |
| 2018-06-06 | $14.74 | $14.89 | $14.47 | $14.64 | $14.58 | 10,974,100 |
| 2018-06-05 | $14.30 | $14.82 | $14.27 | $14.80 | $14.74 | 11,359,300 |
| 2018-06-04 | $14.53 | $14.55 | $14.04 | $14.40 | $14.34 | 12,469,700 |
| 2018-06-01 | $14.98 | $14.98 | $14.30 | $14.37 | $14.31 | 18,328,300 |
| 2018-05-31 | $15.30 | $15.30 | $14.90 | $15.16 | $15.10 | 11,392,710 |
| 2018-05-30 | $15.21 | $15.85 | $14.82 | $15.05 | $14.99 | 17,675,670 |
| 2018-05-29 | $15.34 | $15.79 | $15.23 | $15.36 | $15.29 | 13,033,810 |
| 2018-05-28 | $16.07 | $16.17 | $15.22 | $15.35 | $15.28 | 18,789,870 |
| 2018-05-25 | $17.22 | $17.30 | $16.21 | $16.25 | $16.18 | 23,605,570 |
| 2018-05-24 | $17.22 | $17.47 | $17.02 | $17.21 | $17.14 | 24,428,610 |
| 2018-05-23 | $16.87 | $17.39 | $16.71 | $17.20 | $17.13 | 29,407,490 |
| 2018-05-22 | $16.98 | $16.98 | $16.61 | $16.88 | $16.81 | 16,323,110 |
| 2018-05-21 | $16.67 | $17.04 | $16.50 | $17.00 | $16.93 | 24,187,880 |
| 2018-05-18 | $16.37 | $16.47 | $16.16 | $16.45 | $16.38 | 13,410,790 |
| 2018-05-17 | $16.22 | $16.42 | $16.16 | $16.22 | $16.15 | 8,884,300 |
| 2018-05-16 | $16.53 | $16.57 | $16.20 | $16.21 | $16.14 | 14,521,090 |
| 2018-05-15 | $16.23 | $16.53 | $16.04 | $16.52 | $16.45 | 17,243,290 |
| 2018-05-14 | $15.91 | $16.50 | $15.90 | $16.18 | $16.11 | 17,378,960 |
| 2018-05-11 | $16.66 | $16.71 | $16.10 | $16.10 | $16.03 | 19,352,200 |
| 2018-05-10 | $17.18 | $17.18 | $16.30 | $16.69 | $16.62 | 28,184,680 |
| 2018-05-09 | $17.11 | $17.58 | $17.01 | $17.19 | $17.12 | 21,801,030 |
| 2018-05-08 | $17.14 | $17.67 | $16.91 | $17.10 | $17.03 | 28,482,520 |
| 2018-05-07 | $16.78 | $17.24 | $16.71 | $17.02 | $16.95 | 17,923,320 |
| 2018-05-04 | $16.75 | $17.35 | $16.53 | $16.76 | $16.69 | 22,456,960 |
| 2018-05-03 | $16.57 | $17.08 | $15.77 | $17.01 | $16.94 | 34,857,850 |
| 2018-05-02 | $17.55 | $17.97 | $16.47 | $16.53 | $16.46 | 41,543,100 |
| 2018-05-01 | $18.30 | $18.30 | $18.30 | $18.30 | $18.22 | 0 |
| 2018-04-30 | $18.30 | $18.30 | $18.30 | $18.30 | $18.22 | 0 |
| 2018-04-27 | $18.75 | $18.92 | $17.50 | $18.30 | $18.22 | 33,322,690 |
| 2018-04-26 | $18.39 | $19.26 | $18.02 | $18.36 | $18.28 | 38,246,640 |
| 2018-04-25 | $17.61 | $18.95 | $17.49 | $18.39 | $18.31 | 37,832,670 |
| 2018-04-24 | $17.31 | $18.22 | $16.68 | $17.96 | $17.88 | 35,587,930 |
| 2018-04-23 | $19.00 | $19.00 | $17.05 | $17.37 | $17.30 | 42,038,040 |
| 2018-04-20 | $18.80 | $19.65 | $18.30 | $18.90 | $18.82 | 54,510,540 |
| 2018-04-19 | $18.19 | $19.84 | $18.06 | $18.88 | $18.80 | 69,365,860 |
| 2018-04-18 | $17.72 | $18.74 | $17.40 | $18.43 | $18.35 | 58,475,540 |
| 2018-04-17 | $17.33 | $17.96 | $17.23 | $17.35 | $17.28 | 43,064,300 |
| 2018-04-16 | $16.84 | $17.18 | $16.49 | $17.14 | $17.07 | 31,512,720 |
| 2018-04-13 | $17.53 | $17.67 | $16.62 | $16.66 | $16.59 | 41,391,220 |
| 2018-04-12 | $17.65 | $18.17 | $17.38 | $17.52 | $17.45 | 35,131,100 |
| 2018-04-11 | $17.50 | $17.99 | $17.21 | $17.52 | $17.45 | 48,705,330 |
| 2018-04-10 | $20.18 | $20.59 | $17.79 | $18.22 | $18.14 | 111,026,590 |
| 2018-04-09 | $18.17 | $19.77 | $17.77 | $19.77 | $19.69 | 73,353,220 |
| 2018-04-06 | $17.97 | $17.97 | $17.97 | $17.97 | $17.89 | 0 |
| 2018-04-05 | $17.97 | $17.97 | $17.97 | $17.97 | $17.89 | 0 |
| 2018-04-04 | $17.40 | $18.56 | $17.15 | $17.97 | $17.89 | 59,761,050 |
| 2018-04-03 | $19.00 | $19.11 | $17.66 | $17.90 | $17.82 | 83,300,360 |
| 2018-04-02 | $18.00 | $19.11 | $17.10 | $19.11 | $19.03 | 63,819,470 |
| 2018-03-30 | $15.85 | $17.37 | $15.85 | $17.37 | $17.30 | 46,266,590 |
| 2018-03-29 | $15.74 | $16.12 | $15.56 | $15.79 | $15.72 | 16,233,340 |
| 2018-03-28 | $16.00 | $16.19 | $15.65 | $15.69 | $15.62 | 18,619,890 |
| 2018-03-27 | $15.46 | $16.28 | $15.20 | $16.26 | $16.19 | 28,867,970 |
| 2018-03-26 | $14.74 | $15.90 | $14.55 | $15.49 | $15.42 | 24,691,060 |
| 2018-03-23 | $13.95 | $14.64 | $13.35 | $14.50 | $14.44 | 14,574,370 |
| 2018-03-22 | $14.29 | $14.62 | $14.29 | $14.38 | $14.32 | 6,405,100 |
| 2018-03-21 | $14.59 | $14.98 | $14.27 | $14.30 | $14.24 | 12,219,500 |
| 2018-03-20 | $14.07 | $14.70 | $13.81 | $14.57 | $14.51 | 13,047,340 |
| 2018-03-19 | $13.80 | $14.35 | $13.72 | $14.22 | $14.16 | 9,992,410 |
| 2018-03-16 | $13.82 | $14.01 | $13.71 | $13.81 | $13.75 | 5,762,570 |
| 2018-03-15 | $13.50 | $13.87 | $13.48 | $13.84 | $13.78 | 5,201,200 |
| 2018-03-14 | $13.88 | $13.93 | $13.64 | $13.67 | $13.61 | 7,182,520 |
| 2018-03-13 | $14.22 | $14.37 | $13.93 | $14.05 | $13.99 | 9,138,800 |
| 2018-03-12 | $14.04 | $14.43 | $13.89 | $14.20 | $14.14 | 16,199,610 |
| 2018-03-09 | $13.55 | $13.99 | $13.49 | $13.90 | $13.84 | 11,632,250 |
| 2018-03-08 | $13.65 | $13.68 | $13.38 | $13.54 | $13.48 | 6,984,550 |
| 2018-03-07 | $13.67 | $13.96 | $13.28 | $13.73 | $13.67 | 16,900,360 |
| 2018-03-06 | $13.75 | $13.83 | $13.59 | $13.68 | $13.62 | 9,308,660 |
| 2018-03-05 | $13.60 | $13.78 | $13.48 | $13.55 | $13.49 | 8,974,220 |
| 2018-03-02 | $13.79 | $13.93 | $13.38 | $13.50 | $13.44 | 12,350,860 |
| 2018-03-01 | $14.18 | $14.31 | $13.65 | $13.70 | $13.64 | 17,482,580 |
| 2018-02-28 | $14.23 | $14.64 | $14.11 | $14.35 | $14.29 | 20,443,090 |
| 2018-02-27 | $14.07 | $14.41 | $14.01 | $14.35 | $14.29 | 11,095,420 |
| 2018-02-26 | $13.47 | $14.36 | $13.41 | $14.29 | $14.23 | 15,417,130 |
| 2018-02-23 | $13.25 | $13.52 | $12.96 | $13.51 | $13.45 | 9,655,100 |
| 2018-02-22 | $13.17 | $13.50 | $13.01 | $13.40 | $13.34 | 5,973,320 |
| 2018-02-21 | $13.08 | $13.08 | $13.08 | $13.08 | $13.02 | 0 |
| 2018-02-20 | $13.08 | $13.08 | $13.08 | $13.08 | $13.02 | 0 |
| 2018-02-19 | $13.08 | $13.08 | $13.08 | $13.08 | $13.02 | 0 |
| 2018-02-16 | $13.08 | $13.08 | $13.08 | $13.08 | $13.02 | 0 |
| 2018-02-15 | $13.08 | $13.08 | $13.08 | $13.08 | $13.02 | 0 |
| 2018-02-14 | $12.97 | $13.26 | $12.66 | $13.08 | $13.02 | 9,567,100 |
| 2018-02-13 | $12.93 | $13.16 | $12.45 | $13.01 | $12.95 | 20,240,900 |
| 2018-02-12 | $11.00 | $12.62 | $11.00 | $12.62 | $12.57 | 17,611,450 |
| 2018-02-09 | $12.40 | $12.48 | $11.47 | $11.47 | $11.42 | 9,223,400 |
| 2018-02-08 | $12.62 | $12.85 | $12.62 | $12.74 | $12.69 | 7,677,900 |
| 2018-02-07 | $12.66 | $12.80 | $12.54 | $12.70 | $12.65 | 5,786,900 |
| 2018-02-06 | $12.78 | $12.82 | $12.20 | $12.50 | $12.45 | 6,242,080 |
| 2018-02-05 | $12.81 | $13.08 | $12.75 | $12.85 | $12.80 | 5,095,650 |
| 2018-02-02 | $12.70 | $13.00 | $12.40 | $13.00 | $12.94 | 8,569,000 |
| 2018-02-01 | $12.42 | $12.71 | $12.21 | $12.70 | $12.65 | 9,327,490 |
| 2018-01-31 | $12.60 | $12.69 | $12.20 | $12.58 | $12.53 | 8,532,750 |
| 2018-01-30 | $12.70 | $12.80 | $12.41 | $12.70 | $12.65 | 10,183,800 |
| 2018-01-29 | $13.41 | $13.52 | $12.14 | $12.99 | $12.93 | 27,366,180 |
| 2018-01-26 | $13.72 | $13.89 | $13.44 | $13.49 | $13.43 | 16,388,130 |
| 2018-01-25 | $13.80 | $14.01 | $13.72 | $13.77 | $13.71 | 17,624,650 |
| 2018-01-24 | $13.86 | $14.06 | $13.76 | $13.86 | $13.80 | 10,812,620 |
| 2018-01-23 | $14.02 | $14.12 | $13.72 | $13.90 | $13.84 | 9,678,960 |
| 2018-01-22 | $13.98 | $14.27 | $13.54 | $14.03 | $13.97 | 12,184,620 |
| 2018-01-19 | $13.85 | $14.28 | $13.80 | $13.99 | $13.93 | 7,102,590 |
| 2018-01-18 | $13.98 | $14.08 | $13.78 | $13.91 | $13.85 | 5,153,060 |
| 2018-01-17 | $13.69 | $14.05 | $13.36 | $13.99 | $13.93 | 9,718,670 |
| 2018-01-16 | $13.30 | $13.75 | $13.25 | $13.68 | $13.62 | 7,922,920 |
| 2018-01-15 | $13.35 | $13.47 | $13.18 | $13.40 | $13.34 | 7,414,180 |
| 2018-01-12 | $13.44 | $13.60 | $13.30 | $13.31 | $13.25 | 5,144,910 |
| 2018-01-11 | $13.33 | $13.52 | $13.20 | $13.43 | $13.37 | 5,357,870 |
| 2018-01-10 | $13.51 | $13.52 | $13.21 | $13.28 | $13.22 | 4,801,990 |
| 2018-01-09 | $13.23 | $13.56 | $13.23 | $13.52 | $13.46 | 6,364,560 |
| 2018-01-08 | $13.43 | $13.43 | $13.14 | $13.28 | $13.22 | 5,385,250 |
| 2018-01-05 | $13.60 | $13.71 | $13.35 | $13.42 | $13.36 | 6,571,760 |
| 2018-01-04 | $13.60 | $13.82 | $13.45 | $13.69 | $13.63 | 10,583,280 |
| 2018-01-03 | $13.37 | $13.70 | $13.22 | $13.70 | $13.64 | 10,140,330 |
| 2018-01-02 | $13.38 | $13.38 | $13.12 | $13.30 | $13.24 | 7,218,530 |
| 2018-01-01 | $13.42 | $13.42 | $13.42 | $13.42 | $13.36 | 0 |
| 2017-12-29 | $13.28 | $13.57 | $13.06 | $13.42 | $13.36 | 10,746,740 |
| 2017-12-28 | $13.37 | $13.45 | $13.17 | $13.27 | $13.21 | 8,952,240 |
| 2017-12-27 | $13.45 | $13.67 | $13.36 | $13.37 | $13.31 | 7,770,670 |
| 2017-12-26 | $13.16 | $13.72 | $13.15 | $13.56 | $13.50 | 11,354,980 |
| 2017-12-25 | $14.60 | $14.80 | $13.53 | $13.53 | $13.47 | 23,765,100 |
| 2017-12-22 | $15.57 | $15.79 | $15.03 | $15.03 | $14.97 | 16,574,050 |
| 2017-12-21 | $16.30 | $16.35 | $15.57 | $15.95 | $15.88 | 22,056,680 |
| 2017-12-20 | $15.72 | $15.90 | $15.53 | $15.88 | $15.81 | 9,542,580 |
| 2017-12-19 | $15.30 | $15.72 | $15.21 | $15.70 | $15.63 | 8,418,520 |
| 2017-12-18 | $15.75 | $15.97 | $15.10 | $15.28 | $15.22 | 9,890,680 |
| 2017-12-15 | $15.96 | $16.22 | $15.55 | $15.75 | $15.68 | 12,392,020 |
| 2017-12-14 | $16.27 | $16.34 | $15.87 | $15.95 | $15.88 | 9,550,500 |
| 2017-12-13 | $16.33 | $16.45 | $15.76 | $16.39 | $16.32 | 12,438,800 |
| 2017-12-12 | $16.54 | $16.84 | $16.30 | $16.33 | $16.26 | 11,780,670 |
| 2017-12-11 | $16.31 | $16.75 | $16.20 | $16.60 | $16.53 | 14,972,420 |
| 2017-12-08 | $16.07 | $16.64 | $15.87 | $16.30 | $16.23 | 16,023,280 |
| 2017-12-07 | $16.10 | $16.57 | $15.97 | $16.21 | $16.14 | 16,802,360 |
| 2017-12-06 | $15.40 | $16.24 | $15.17 | $16.24 | $16.17 | 16,577,740 |
| 2017-12-05 | $16.59 | $16.70 | $15.08 | $15.38 | $15.31 | 21,773,230 |
| 2017-12-04 | $16.75 | $17.00 | $16.39 | $16.75 | $16.68 | 20,256,900 |
| 2017-12-01 | $15.90 | $16.80 | $15.87 | $16.78 | $16.71 | 23,782,560 |
| 2017-11-30 | $15.77 | $16.45 | $15.55 | $16.11 | $16.04 | 21,983,380 |
| 2017-11-29 | $15.79 | $15.99 | $15.50 | $15.83 | $15.76 | 11,488,350 |
| 2017-11-28 | $15.30 | $15.97 | $15.18 | $15.96 | $15.89 | 13,229,600 |
| 2017-11-27 | $14.95 | $15.80 | $14.90 | $15.38 | $15.31 | 12,628,410 |
| 2017-11-24 | $14.72 | $15.44 | $14.72 | $15.10 | $15.04 | 8,561,580 |
| 2017-11-23 | $15.73 | $15.84 | $14.90 | $14.90 | $14.84 | 15,179,750 |
| 2017-11-22 | $15.59 | $16.50 | $15.48 | $15.89 | $15.82 | 21,547,830 |
| 2017-11-21 | $15.57 | $16.05 | $15.46 | $15.59 | $15.52 | 18,096,690 |
| 2017-11-20 | $14.59 | $15.77 | $14.59 | $15.74 | $15.67 | 18,129,590 |
| 2017-11-17 | $14.99 | $15.75 | $14.81 | $14.89 | $14.83 | 21,768,200 |
| 2017-11-16 | $14.65 | $15.35 | $14.53 | $15.21 | $15.15 | 9,364,550 |
| 2017-11-15 | $14.91 | $15.13 | $14.50 | $14.68 | $14.62 | 9,239,650 |
| 2017-11-14 | $14.98 | $15.46 | $14.83 | $15.15 | $15.09 | 12,700,400 |
| 2017-11-13 | $14.98 | $15.16 | $14.65 | $15.04 | $14.98 | 9,525,140 |
| 2017-11-10 | $14.87 | $15.38 | $14.65 | $14.90 | $14.84 | 14,815,490 |
| 2017-11-09 | $14.56 | $14.90 | $14.41 | $14.87 | $14.81 | 9,437,420 |
| 2017-11-08 | $14.60 | $14.87 | $14.40 | $14.54 | $14.48 | 12,062,550 |
| 2017-11-07 | $13.92 | $14.85 | $13.80 | $14.74 | $14.68 | 16,812,410 |
| 2017-11-06 | $13.37 | $13.95 | $13.30 | $13.93 | $13.87 | 8,102,780 |
| 2017-11-03 | $13.36 | $13.69 | $13.32 | $13.39 | $13.33 | 4,524,060 |
| 2017-11-02 | $13.53 | $13.62 | $13.36 | $13.36 | $13.30 | 4,048,160 |
| 2017-11-01 | $13.38 | $13.87 | $13.31 | $13.64 | $13.58 | 4,730,090 |
| 2017-10-31 | $13.40 | $13.55 | $13.27 | $13.37 | $13.31 | 2,936,680 |
| 2017-10-30 | $13.68 | $13.71 | $13.25 | $13.40 | $13.34 | 5,357,440 |
| 2017-10-27 | $13.82 | $13.92 | $13.62 | $13.71 | $13.65 | 4,266,370 |
| 2017-10-26 | $13.87 | $13.96 | $13.76 | $13.90 | $13.84 | 3,853,670 |
| 2017-10-25 | $13.87 | $13.91 | $13.71 | $13.86 | $13.80 | 2,959,390 |
| 2017-10-24 | $14.00 | $14.07 | $13.68 | $13.84 | $13.78 | 4,482,510 |
| 2017-10-23 | $13.90 | $14.09 | $13.71 | $14.07 | $14.01 | 4,689,910 |
| 2017-10-20 | $13.85 | $13.91 | $13.23 | $13.81 | $13.75 | 5,791,820 |
| 2017-10-19 | $13.82 | $14.07 | $13.78 | $13.93 | $13.87 | 4,574,880 |
| 2017-10-18 | $13.81 | $14.13 | $13.81 | $13.94 | $13.88 | 6,558,500 |
| 2017-10-17 | $13.78 | $13.97 | $13.72 | $13.85 | $13.79 | 4,597,590 |
| 2017-10-16 | $14.28 | $14.28 | $13.78 | $13.82 | $13.76 | 13,038,390 |
| 2017-10-13 | $14.41 | $14.58 | $14.38 | $14.45 | $14.39 | 5,268,610 |
| 2017-10-12 | $14.71 | $14.92 | $14.32 | $14.45 | $14.39 | 8,736,800 |
| 2017-10-11 | $15.36 | $15.37 | $14.69 | $14.72 | $14.66 | 15,430,210 |
| 2017-10-10 | $15.39 | $15.50 | $15.12 | $15.44 | $15.37 | 9,515,620 |
| 2017-10-09 | $15.50 | $15.69 | $15.27 | $15.48 | $15.41 | 12,317,590 |
| 2017-10-06 | $15.24 | $15.24 | $15.24 | $15.24 | $15.18 | 0 |
| 2017-10-05 | $15.24 | $15.24 | $15.24 | $15.24 | $15.18 | 0 |
| 2017-10-04 | $15.24 | $15.24 | $15.24 | $15.24 | $15.18 | 0 |
| 2017-10-03 | $15.24 | $15.24 | $15.24 | $15.24 | $15.18 | 0 |
| 2017-10-02 | $15.24 | $15.24 | $15.24 | $15.24 | $15.18 | 0 |
| 2017-09-29 | $14.80 | $15.30 | $14.79 | $15.24 | $15.18 | 11,412,100 |
| 2017-09-28 | $15.10 | $15.47 | $14.94 | $14.95 | $14.89 | 12,147,290 |
| 2017-09-27 | $14.77 | $15.20 | $14.65 | $15.16 | $15.10 | 10,542,540 |
| 2017-09-26 | $14.62 | $14.85 | $14.36 | $14.83 | $14.77 | 11,751,320 |
| 2017-09-25 | $15.00 | $15.30 | $14.48 | $14.57 | $14.51 | 12,109,390 |
| 2017-09-22 | $15.30 | $15.30 | $14.85 | $15.10 | $15.04 | 17,268,610 |
| 2017-09-21 | $16.10 | $16.93 | $15.42 | $15.42 | $15.35 | 29,760,650 |
| 2017-09-20 | $15.56 | $16.36 | $15.56 | $16.25 | $16.18 | 27,388,350 |
| 2017-09-19 | $15.90 | $16.08 | $15.48 | $15.56 | $15.49 | 19,619,700 |
| 2017-09-18 | $15.97 | $16.30 | $15.38 | $16.14 | $16.07 | 30,259,510 |
| 2017-09-15 | $14.82 | $15.79 | $14.72 | $15.79 | $15.72 | 28,379,520 |
| 2017-09-14 | $14.63 | $15.07 | $14.43 | $14.87 | $14.81 | 12,115,250 |
| 2017-09-13 | $14.50 | $14.68 | $14.42 | $14.60 | $14.54 | 7,362,870 |
| 2017-09-12 | $14.99 | $15.09 | $14.36 | $14.52 | $14.46 | 15,160,980 |
| 2017-09-11 | $14.82 | $15.10 | $14.70 | $14.98 | $14.92 | 11,231,920 |
| 2017-09-08 | $14.77 | $15.34 | $14.60 | $14.90 | $14.84 | 16,198,240 |
| 2017-09-07 | $14.80 | $15.45 | $14.45 | $14.85 | $14.79 | 30,989,030 |
| 2017-09-06 | $14.05 | $14.78 | $13.80 | $14.74 | $14.68 | 23,710,310 |
| 2017-09-05 | $13.56 | $14.31 | $13.56 | $14.23 | $14.17 | 24,361,110 |
| 2017-09-04 | $13.53 | $13.80 | $13.50 | $13.69 | $13.63 | 16,304,530 |
| 2017-09-01 | $13.50 | $13.58 | $13.26 | $13.50 | $13.44 | 6,751,190 |
| 2017-08-31 | $13.50 | $13.50 | $13.31 | $13.46 | $13.40 | 4,715,200 |
| 2017-08-30 | $13.31 | $13.67 | $13.25 | $13.38 | $13.32 | 6,859,800 |
| 2017-08-29 | $13.74 | $13.74 | $13.30 | $13.32 | $13.26 | 11,668,600 |
| 2017-08-28 | $13.53 | $14.05 | $13.48 | $13.88 | $13.82 | 9,300,580 |
| 2017-08-25 | $13.54 | $13.72 | $13.38 | $13.59 | $13.53 | 7,269,230 |
| 2017-08-24 | $13.87 | $13.99 | $13.41 | $13.55 | $13.49 | 11,791,990 |
| 2017-08-23 | $13.78 | $14.23 | $13.78 | $14.01 | $13.95 | 16,135,990 |
| 2017-08-22 | $13.35 | $14.09 | $13.30 | $13.68 | $13.62 | 15,963,450 |
| 2017-08-21 | $13.27 | $13.48 | $13.21 | $13.38 | $13.32 | 7,697,010 |
| 2017-08-18 | $13.46 | $13.51 | $13.16 | $13.25 | $13.19 | 11,325,990 |
| 2017-08-17 | $12.87 | $13.73 | $12.80 | $13.58 | $13.52 | 20,775,260 |
| 2017-08-16 | $12.46 | $13.20 | $12.27 | $12.97 | $12.92 | 15,172,680 |
| 2017-08-15 | $12.55 | $12.55 | $12.35 | $12.46 | $12.41 | 5,898,700 |
| 2017-08-14 | $12.20 | $12.55 | $12.07 | $12.49 | $12.44 | 7,403,310 |
| 2017-08-11 | $12.13 | $12.48 | $12.02 | $12.16 | $12.11 | 6,878,270 |
| 2017-08-10 | $12.35 | $12.55 | $12.12 | $12.23 | $12.18 | 5,751,730 |
| 2017-08-09 | $12.45 | $12.47 | $12.30 | $12.35 | $12.30 | 4,445,220 |
| 2017-08-08 | $12.33 | $12.54 | $12.16 | $12.49 | $12.44 | 7,759,210 |
| 2017-08-07 | $12.52 | $12.58 | $12.31 | $12.37 | $12.32 | 6,736,960 |
| 2017-08-04 | $12.09 | $12.86 | $12.06 | $12.50 | $12.45 | 15,070,890 |
| 2017-08-03 | $11.90 | $12.31 | $11.88 | $12.05 | $12.00 | 4,760,250 |
| 2017-08-02 | $12.30 | $12.30 | $11.98 | $11.99 | $11.94 | 5,465,550 |
| 2017-08-01 | $12.18 | $12.41 | $12.17 | $12.32 | $12.27 | 4,503,610 |
| 2017-07-31 | $12.26 | $12.37 | $12.16 | $12.25 | $12.20 | 4,514,800 |
| 2017-07-28 | $12.45 | $12.46 | $12.25 | $12.27 | $12.22 | 5,002,000 |
| 2017-07-27 | $12.01 | $12.49 | $11.76 | $12.49 | $12.44 | 8,799,570 |
| 2017-07-26 | $12.07 | $12.13 | $11.89 | $11.99 | $11.94 | 3,317,140 |
| 2017-07-25 | $12.14 | $12.27 | $11.98 | $12.07 | $12.02 | 4,288,910 |
| 2017-07-24 | $12.04 | $12.25 | $11.66 | $12.16 | $12.11 | 6,046,880 |
| 2017-07-21 | $11.90 | $12.10 | $11.90 | $12.04 | $11.99 | 3,418,290 |
| 2017-07-20 | $11.90 | $12.15 | $11.85 | $11.90 | $11.85 | 4,130,720 |
| 2017-07-19 | $11.95 | $11.98 | $11.61 | $11.90 | $11.85 | 4,667,970 |
| 2017-07-18 | $11.90 | $12.04 | $11.83 | $11.95 | $11.90 | 3,778,950 |
| 2017-07-17 | $12.99 | $12.99 | $11.87 | $11.88 | $11.83 | 8,701,610 |
| 2017-07-14 | $13.14 | $13.38 | $13.00 | $13.19 | $13.13 | 3,408,390 |
| 2017-07-13 | $13.32 | $13.38 | $12.97 | $13.13 | $13.07 | 4,922,110 |
| 2017-07-12 | $13.41 | $13.59 | $13.12 | $13.32 | $13.26 | 5,295,180 |
| 2017-07-11 | $14.14 | $14.25 | $13.50 | $13.50 | $13.44 | 8,465,060 |
| 2017-07-10 | $14.24 | $14.39 | $14.13 | $14.24 | $14.18 | 5,125,930 |
| 2017-07-07 | $14.29 | $14.33 | $14.13 | $14.23 | $14.17 | 4,226,780 |
| 2017-07-06 | $14.41 | $14.48 | $14.07 | $14.28 | $14.22 | 5,157,430 |
| 2017-07-05 | $14.18 | $14.44 | $14.10 | $14.41 | $14.35 | 6,890,530 |
| 2017-07-04 | $14.18 | $14.21 | $14.01 | $14.18 | $14.12 | 3,509,030 |
| 2017-07-03 | $14.00 | $14.11 | $13.91 | $14.09 | $14.03 | 3,190,060 |
| 2017-06-30 | $13.82 | $13.82 | $13.82 | $13.82 | $13.76 | 0 |
| 2017-06-29 | $13.82 | $13.82 | $13.82 | $13.82 | $13.76 | 0 |
| 2017-06-28 | $14.08 | $14.10 | $13.74 | $13.82 | $13.76 | 4,270,390 |
| 2017-06-27 | $14.18 | $14.28 | $14.00 | $14.08 | $14.02 | 4,446,200 |
| 2017-06-26 | $14.10 | $14.16 | $13.92 | $14.13 | $14.07 | 4,634,820 |
| 2017-06-23 | $13.83 | $14.22 | $13.59 | $14.16 | $14.10 | 5,978,520 |
| 2017-06-22 | $14.40 | $14.48 | $13.80 | $13.82 | $13.76 | 6,783,750 |
| 2017-06-21 | $14.50 | $14.71 | $14.07 | $14.36 | $14.30 | 7,356,950 |
| 2017-06-20 | $14.47 | $14.72 | $14.28 | $14.35 | $14.29 | 7,614,840 |
| 2017-06-19 | $14.16 | $14.76 | $14.06 | $14.45 | $14.39 | 7,493,390 |
| 2017-06-16 | $14.18 | $14.42 | $14.02 | $14.17 | $14.11 | 8,401,020 |
| 2017-06-15 | $13.62 | $14.88 | $13.60 | $14.40 | $14.34 | 16,993,100 |
| 2017-06-14 | $13.17 | $13.58 | $13.08 | $13.58 | $13.52 | 8,925,820 |
| 2017-06-13 | $12.82 | $13.20 | $12.82 | $13.18 | $13.12 | 3,673,470 |
| 2017-06-12 | $13.21 | $13.28 | $12.80 | $12.82 | $12.77 | 4,075,660 |
| 2017-06-09 | $13.26 | $13.35 | $13.04 | $13.35 | $13.29 | 4,050,810 |
| 2017-06-08 | $13.40 | $13.44 | $13.21 | $13.26 | $13.20 | 4,666,830 |
| 2017-06-07 | $13.14 | $13.47 | $13.06 | $13.40 | $13.34 | 5,975,410 |
| 2017-06-06 | $12.93 | $13.20 | $12.89 | $13.09 | $13.03 | 5,435,920 |
| 2017-06-05 | $12.70 | $13.20 | $12.70 | $13.03 | $12.97 | 4,689,520 |
| 2017-06-02 | $12.40 | $12.77 | $12.18 | $12.73 | $12.68 | 3,774,230 |
| 2017-06-01 | $12.72 | $12.76 | $12.40 | $12.40 | $12.35 | 3,850,310 |
| 2017-05-31 | $13.10 | $13.20 | $12.81 | $12.83 | $12.78 | 3,990,520 |
| 2017-05-30 | $12.95 | $12.95 | $12.95 | $12.95 | $12.90 | 0 |
| 2017-05-29 | $12.95 | $12.95 | $12.95 | $12.95 | $12.90 | 0 |
| 2017-05-26 | $13.20 | $13.20 | $12.90 | $12.95 | $12.90 | 3,744,960 |
| 2017-05-25 | $12.75 | $13.11 | $12.65 | $13.05 | $12.99 | 5,446,850 |
| 2017-05-24 | $12.44 | $12.73 | $12.40 | $12.70 | $12.65 | 3,564,460 |
| 2017-05-23 | $13.11 | $13.12 | $12.40 | $12.41 | $12.36 | 4,982,420 |
| 2017-05-22 | $13.55 | $13.78 | $13.09 | $13.09 | $13.03 | 4,368,150 |
| 2017-05-19 | $13.76 | $13.90 | $13.48 | $13.56 | $13.50 | 3,000,590 |
| 2017-05-18 | $13.59 | $13.98 | $13.40 | $13.76 | $13.70 | 5,572,630 |
| 2017-05-17 | $13.32 | $14.08 | $13.23 | $13.70 | $13.64 | 10,946,630 |
| 2017-05-16 | $12.97 | $13.33 | $12.65 | $13.32 | $13.26 | 5,730,420 |
| 2017-05-15 | $12.98 | $13.18 | $12.97 | $13.00 | $12.94 | 3,646,520 |
| 2017-05-12 | $13.28 | $13.28 | $12.86 | $12.97 | $12.92 | 4,154,760 |
| 2017-05-11 | $13.30 | $13.57 | $12.80 | $13.30 | $13.24 | 7,401,290 |
| 2017-05-10 | $14.15 | $14.25 | $13.60 | $13.66 | $13.60 | 4,944,760 |
| 2017-05-09 | $14.01 | $14.25 | $13.68 | $14.17 | $14.11 | 4,504,660 |
| 2017-05-08 | $14.39 | $14.39 | $14.05 | $14.06 | $14.00 | 4,209,730 |
| 2017-05-05 | $14.70 | $14.83 | $14.41 | $14.41 | $14.35 | 3,724,090 |
| 2017-05-04 | $14.89 | $14.96 | $14.68 | $14.77 | $14.71 | 3,936,300 |
| 2017-05-03 | $14.60 | $14.97 | $14.48 | $14.96 | $14.90 | 5,666,180 |
| 2017-05-02 | $14.76 | $14.85 | $14.60 | $14.63 | $14.57 | 3,110,710 |
| 2017-05-01 | $14.74 | $14.74 | $14.74 | $14.74 | $14.68 | 0 |
| 2017-04-28 | $14.60 | $14.79 | $14.50 | $14.74 | $14.68 | 4,734,770 |
| 2017-04-27 | $14.71 | $14.79 | $14.01 | $14.63 | $14.57 | 10,537,840 |
| 2017-04-26 | $15.61 | $15.72 | $14.41 | $14.85 | $14.79 | 11,898,910 |
| 2017-04-25 | $15.60 | $15.80 | $15.54 | $15.61 | $15.54 | 4,475,120 |
| 2017-04-24 | $17.00 | $17.10 | $15.52 | $15.55 | $15.48 | 9,405,140 |
| 2017-04-21 | $17.10 | $17.23 | $16.95 | $17.01 | $16.94 | 2,585,550 |
| 2017-04-20 | $17.11 | $17.37 | $16.89 | $17.06 | $16.99 | 4,276,580 |
| 2017-04-19 | $17.71 | $17.74 | $16.71 | $17.19 | $17.12 | 8,177,470 |
| 2017-04-18 | $17.90 | $18.13 | $17.71 | $17.76 | $17.68 | 5,117,810 |
| 2017-04-17 | $18.19 | $18.20 | $17.69 | $17.89 | $17.81 | 6,311,850 |
| 2017-04-14 | $18.55 | $18.80 | $18.11 | $18.25 | $18.17 | 7,552,590 |
| 2017-04-13 | $18.59 | $18.78 | $18.39 | $18.47 | $18.39 | 7,091,330 |
| 2017-04-12 | $18.99 | $19.34 | $18.65 | $18.68 | $18.60 | 14,986,310 |
| 2017-04-11 | $17.94 | $18.99 | $17.86 | $18.99 | $18.91 | 20,055,950 |
| 2017-04-10 | $18.34 | $18.34 | $17.91 | $17.94 | $17.86 | 6,880,120 |
| 2017-04-07 | $18.16 | $18.44 | $17.90 | $18.35 | $18.27 | 8,966,490 |
| 2017-04-06 | $18.25 | $18.45 | $18.18 | $18.27 | $18.19 | 6,389,130 |
| 2017-04-05 | $17.99 | $18.38 | $17.75 | $18.36 | $18.28 | 7,007,860 |
| 2017-04-04 | $18.03 | $18.03 | $18.03 | $18.03 | $17.95 | 0 |
| 2017-04-03 | $18.03 | $18.03 | $18.03 | $18.03 | $17.95 | 0 |
| 2017-03-31 | $17.66 | $18.69 | $17.66 | $18.03 | $17.95 | 10,645,050 |
| 2017-03-30 | $18.14 | $18.14 | $17.60 | $17.65 | $17.58 | 7,817,160 |
| 2017-03-29 | $18.66 | $18.66 | $18.18 | $18.18 | $18.10 | 6,427,060 |
| 2017-03-28 | $18.27 | $18.68 | $18.27 | $18.57 | $18.49 | 8,904,920 |
| 2017-03-27 | $18.25 | $18.49 | $18.20 | $18.27 | $18.19 | 6,267,620 |
| 2017-03-24 | $18.42 | $18.42 | $18.07 | $18.27 | $18.19 | 8,871,940 |
| 2017-03-23 | $18.66 | $18.88 | $18.02 | $18.42 | $18.34 | 11,895,230 |
| 2017-03-22 | $18.88 | $19.09 | $18.71 | $18.77 | $18.69 | 6,301,920 |
| 2017-03-21 | $19.15 | $19.15 | $18.84 | $18.97 | $18.89 | 6,174,040 |
| 2017-03-20 | $18.94 | $19.18 | $18.75 | $19.18 | $19.10 | 7,789,340 |
| 2017-03-17 | $19.39 | $19.70 | $18.93 | $18.98 | $18.90 | 14,111,060 |
| 2017-03-16 | $19.35 | $19.41 | $19.18 | $19.35 | $19.27 | 11,466,000 |
| 2017-03-15 | $18.85 | $19.32 | $18.79 | $19.30 | $19.22 | 13,247,570 |
| 2017-03-14 | $19.26 | $19.30 | $18.85 | $18.98 | $18.90 | 10,344,030 |
| 2017-03-13 | $19.19 | $19.45 | $19.11 | $19.22 | $19.14 | 11,623,230 |
| 2017-03-10 | $19.40 | $19.42 | $19.11 | $19.22 | $19.14 | 13,505,300 |
| 2017-03-09 | $18.88 | $19.36 | $18.61 | $19.35 | $19.27 | 20,525,720 |
| 2017-03-08 | $18.85 | $19.48 | $18.62 | $18.93 | $18.85 | 16,249,440 |
| 2017-03-07 | $18.73 | $18.87 | $18.50 | $18.77 | $18.69 | 8,855,700 |
| 2017-03-06 | $18.15 | $18.78 | $18.15 | $18.70 | $18.62 | 11,782,350 |
| 2017-03-03 | $17.92 | $18.24 | $17.81 | $18.11 | $18.03 | 5,764,380 |
| 2017-03-02 | $18.24 | $18.30 | $17.91 | $17.92 | $17.84 | 8,959,930 |
| 2017-03-01 | $18.45 | $18.55 | $18.20 | $18.24 | $18.16 | 8,437,640 |
| 2017-02-28 | $18.15 | $18.47 | $17.92 | $18.43 | $18.35 | 8,120,970 |
| 2017-02-27 | $18.80 | $18.82 | $18.21 | $18.27 | $18.19 | 13,572,010 |
| 2017-02-24 | $18.38 | $19.05 | $18.20 | $18.89 | $18.81 | 14,425,820 |
| 2017-02-23 | $18.18 | $18.46 | $18.10 | $18.35 | $18.27 | 7,309,240 |
| 2017-02-22 | $18.10 | $18.33 | $18.06 | $18.23 | $18.15 | 6,104,340 |
| 2017-02-21 | $18.05 | $18.35 | $17.80 | $18.18 | $18.10 | 8,763,700 |
| 2017-02-20 | $17.94 | $18.07 | $17.85 | $18.05 | $17.97 | 7,504,160 |
| 2017-02-17 | $17.82 | $18.30 | $17.38 | $18.18 | $18.10 | 19,064,520 |
| 2017-02-16 | $18.70 | $18.70 | $17.97 | $18.08 | $18.00 | 19,019,680 |
| 2017-02-15 | $19.06 | $19.27 | $18.72 | $18.84 | $18.76 | 7,540,670 |
| 2017-02-14 | $18.83 | $19.87 | $18.83 | $19.29 | $19.21 | 12,555,800 |
| 2017-02-13 | $18.69 | $18.88 | $18.61 | $18.76 | $18.68 | 4,800,610 |
| 2017-02-10 | $18.89 | $19.04 | $18.61 | $18.70 | $18.62 | 6,747,110 |
| 2017-02-09 | $19.16 | $19.27 | $18.86 | $19.04 | $18.96 | 7,007,000 |
| 2017-02-08 | $18.61 | $19.36 | $18.53 | $19.17 | $19.09 | 10,392,030 |
| 2017-02-07 | $18.83 | $19.16 | $18.43 | $18.68 | $18.60 | 7,764,350 |
| 2017-02-06 | $18.07 | $18.96 | $18.05 | $18.78 | $18.70 | 8,541,060 |
| 2017-02-03 | $17.87 | $18.20 | $17.53 | $18.07 | $17.99 | 5,140,770 |
| 2017-02-02 | $17.82 | $17.82 | $17.82 | $17.82 | $17.74 | 0 |
| 2017-02-01 | $17.82 | $17.82 | $17.82 | $17.82 | $17.74 | 0 |
| 2017-01-31 | $17.82 | $17.82 | $17.82 | $17.82 | $17.74 | 0 |
| 2017-01-30 | $17.82 | $17.82 | $17.82 | $17.82 | $17.74 | 0 |
| 2017-01-27 | $17.82 | $17.82 | $17.82 | $17.82 | $17.74 | 0 |
| 2017-01-26 | $17.71 | $17.90 | $17.50 | $17.82 | $17.74 | 5,339,250 |
| 2017-01-25 | $17.04 | $18.19 | $17.00 | $17.75 | $17.67 | 13,983,110 |
| 2017-01-24 | $19.10 | $19.10 | $18.39 | $18.57 | $18.49 | 9,860,130 |
| 2017-01-23 | $18.25 | $19.43 | $18.25 | $18.90 | $18.82 | 16,777,620 |
| 2017-01-20 | $17.38 | $17.88 | $17.31 | $17.66 | $17.59 | 5,053,170 |
| 2017-01-19 | $17.45 | $17.59 | $17.03 | $17.31 | $17.24 | 4,244,080 |
| 2017-01-18 | $17.74 | $17.84 | $17.42 | $17.45 | $17.38 | 5,571,730 |
| 2017-01-17 | $17.33 | $18.09 | $17.33 | $17.90 | $17.82 | 8,382,760 |
| 2017-01-16 | $19.10 | $19.10 | $17.26 | $17.60 | $17.53 | 12,692,160 |
| 2017-01-13 | $19.98 | $20.02 | $19.10 | $19.18 | $19.10 | 12,630,130 |
| 2017-01-12 | $19.81 | $20.60 | $19.73 | $20.15 | $20.06 | 12,617,300 |
| 2017-01-11 | $19.71 | $20.11 | $19.60 | $19.92 | $19.84 | 12,253,720 |
| 2017-01-10 | $19.22 | $20.37 | $19.15 | $19.89 | $19.81 | 17,009,070 |
| 2017-01-09 | $19.14 | $19.90 | $18.68 | $19.55 | $19.47 | 14,504,810 |
| 2017-01-06 | $19.15 | $19.48 | $19.00 | $19.14 | $19.06 | 6,027,000 |
| 2017-01-05 | $19.14 | $19.40 | $19.02 | $19.15 | $19.07 | 6,585,900 |
| 2017-01-04 | $18.80 | $19.20 | $18.62 | $19.15 | $19.07 | 6,951,280 |
| 2017-01-03 | $18.62 | $18.94 | $18.62 | $18.77 | $18.69 | 6,526,390 |
| 2017-01-02 | $18.54 | $18.54 | $18.54 | $18.54 | $18.46 | 0 |
| 2016-12-30 | $18.56 | $18.79 | $18.46 | $18.54 | $18.46 | 3,976,970 |
| 2016-12-29 | $18.66 | $18.87 | $18.59 | $18.62 | $18.54 | 4,181,250 |
| 2016-12-28 | $18.77 | $18.98 | $18.61 | $18.66 | $18.58 | 3,514,700 |
| 2016-12-27 | $19.00 | $19.05 | $18.75 | $18.80 | $18.72 | 4,728,710 |
| 2016-12-26 | $19.20 | $19.21 | $18.51 | $19.08 | $19.00 | 7,178,960 |
| 2016-12-23 | $19.30 | $19.77 | $19.30 | $19.41 | $19.33 | 7,489,570 |
| 2016-12-22 | $19.39 | $19.45 | $19.03 | $19.15 | $19.07 | 3,406,530 |
| 2016-12-21 | $19.30 | $19.48 | $19.29 | $19.39 | $19.31 | 2,885,230 |
| 2016-12-20 | $19.33 | $19.46 | $19.11 | $19.24 | $19.16 | 2,777,380 |
| 2016-12-19 | $19.79 | $19.84 | $19.28 | $19.33 | $19.25 | 3,270,830 |
| 2016-12-16 | $19.71 | $19.94 | $19.53 | $19.79 | $19.71 | 4,034,620 |
| 2016-12-15 | $19.24 | $20.28 | $19.10 | $19.83 | $19.75 | 7,021,540 |
| 2016-12-14 | $19.10 | $19.59 | $18.76 | $19.25 | $19.17 | 5,649,820 |
| 2016-12-13 | $19.06 | $19.20 | $18.68 | $19.02 | $18.94 | 4,704,240 |
| 2016-12-12 | $20.74 | $20.74 | $19.15 | $19.18 | $19.10 | 8,135,570 |
| 2016-12-09 | $20.92 | $21.06 | $20.72 | $20.73 | $20.64 | 4,251,850 |
| 2016-12-08 | $21.52 | $21.58 | $20.88 | $20.92 | $20.83 | 8,429,080 |
| 2016-12-07 | $21.40 | $21.60 | $21.30 | $21.57 | $21.48 | 3,379,510 |
| 2016-12-06 | $21.29 | $21.48 | $21.29 | $21.40 | $21.31 | 3,012,500 |
| 2016-12-05 | $21.32 | $21.70 | $21.20 | $21.29 | $21.20 | 4,509,730 |
| 2016-12-02 | $22.26 | $22.35 | $21.62 | $21.70 | $21.61 | 5,120,090 |
| 2016-12-01 | $22.29 | $22.35 | $22.19 | $22.26 | $22.17 | 2,941,470 |
| 2016-11-30 | $22.40 | $22.53 | $22.18 | $22.21 | $22.12 | 4,089,740 |
| 2016-11-29 | $22.65 | $22.79 | $22.34 | $22.34 | $22.25 | 5,414,920 |
| 2016-11-28 | $22.38 | $22.88 | $22.33 | $22.65 | $22.55 | 7,533,090 |
| 2016-11-25 | $22.31 | $22.48 | $22.00 | $22.34 | $22.25 | 5,205,880 |
| 2016-11-24 | $22.49 | $22.59 | $22.26 | $22.31 | $22.22 | 4,143,560 |
| 2016-11-23 | $22.76 | $22.80 | $22.35 | $22.49 | $22.39 | 7,491,320 |
| 2016-11-22 | $22.42 | $22.66 | $22.20 | $22.66 | $22.56 | 6,565,660 |
| 2016-11-21 | $22.60 | $22.70 | $22.40 | $22.43 | $22.33 | 4,529,580 |
| 2016-11-18 | $22.56 | $22.83 | $22.56 | $22.62 | $22.52 | 3,498,490 |
| 2016-11-17 | $23.02 | $23.02 | $22.60 | $22.69 | $22.59 | 6,541,840 |
| 2016-11-16 | $23.15 | $23.34 | $23.08 | $23.09 | $22.99 | 5,382,760 |
| 2016-11-15 | $23.18 | $23.20 | $22.75 | $23.15 | $23.05 | 5,257,830 |
| 2016-11-14 | $23.10 | $23.36 | $23.05 | $23.23 | $23.13 | 6,771,730 |
| 2016-11-11 | $22.78 | $22.98 | $22.51 | $22.98 | $22.88 | 5,229,290 |
| 2016-11-10 | $22.91 | $22.96 | $22.67 | $22.74 | $22.64 | 3,625,480 |
| 2016-11-09 | $23.00 | $23.22 | $22.32 | $22.55 | $22.45 | 5,611,810 |
| 2016-11-08 | $23.18 | $23.28 | $22.61 | $23.08 | $22.98 | 7,002,560 |
| 2016-11-07 | $23.84 | $23.98 | $23.00 | $23.05 | $22.95 | 8,742,380 |
| 2016-11-04 | $23.75 | $24.15 | $23.70 | $23.82 | $23.72 | 5,157,060 |
| 2016-11-03 | $23.70 | $24.35 | $23.43 | $23.80 | $23.70 | 9,831,280 |
| 2016-11-02 | $24.88 | $24.99 | $24.00 | $24.08 | $23.98 | 14,502,780 |
| 2016-11-01 | $23.50 | $23.99 | $23.45 | $23.98 | $23.88 | 6,451,340 |
| 2016-10-31 | $23.90 | $23.95 | $23.36 | $23.50 | $23.40 | 0 |
| 2016-10-28 | $23.94 | $24.54 | $23.59 | $23.98 | $23.88 | 9,580,050 |
| 2016-10-27 | $23.95 | $25.17 | $23.92 | $24.22 | $24.12 | 20,707,060 |
| 2016-10-26 | $23.10 | $23.96 | $23.02 | $23.91 | $23.81 | 15,739,150 |
| 2016-10-25 | $23.01 | $23.19 | $22.89 | $23.01 | $22.91 | 3,788,940 |
| 2016-10-24 | $22.94 | $23.15 | $22.68 | $22.99 | $22.89 | 4,649,980 |
| 2016-10-21 | $23.15 | $23.33 | $22.82 | $23.00 | $22.90 | 6,312,270 |
| 2016-10-20 | $22.90 | $23.77 | $22.90 | $23.38 | $23.28 | 12,066,820 |
| 2016-10-19 | $23.00 | $23.03 | $22.70 | $22.75 | $22.65 | 3,616,120 |
| 2016-10-18 | $22.63 | $22.93 | $22.45 | $22.90 | $22.80 | 5,475,510 |
| 2016-10-17 | $22.96 | $23.27 | $22.57 | $22.73 | $22.63 | 5,067,380 |
| 2016-10-14 | $22.95 | $22.95 | $22.58 | $22.74 | $22.64 | 3,591,420 |
| 2016-10-13 | $23.15 | $23.16 | $22.85 | $22.92 | $22.82 | 3,127,100 |
| 2016-10-12 | $22.93 | $23.10 | $22.72 | $23.09 | $22.99 | 4,413,870 |
| 2016-10-11 | $22.97 | $23.17 | $22.80 | $23.01 | $22.91 | 4,783,780 |
| 2016-10-10 | $22.30 | $23.09 | $22.20 | $23.04 | $22.94 | 5,363,730 |
| 2016-10-07 | $22.16 | $22.16 | $22.16 | $22.16 | $22.07 | 0 |
| 2016-10-06 | $22.16 | $22.16 | $22.16 | $22.16 | $22.07 | 0 |
| 2016-10-05 | $22.16 | $22.16 | $22.16 | $22.16 | $22.07 | 0 |
| 2016-10-04 | $22.16 | $22.16 | $22.16 | $22.16 | $22.07 | 0 |
| 2016-10-03 | $22.16 | $22.16 | $22.16 | $22.16 | $22.07 | 0 |
| 2016-09-30 | $21.93 | $22.20 | $21.90 | $22.16 | $22.07 | 2,709,870 |
| 2016-09-29 | $22.00 | $22.12 | $21.93 | $21.93 | $21.84 | 3,020,600 |
| 2016-09-28 | $22.02 | $22.20 | $21.87 | $21.92 | $21.83 | 2,971,700 |
| 2016-09-27 | $21.86 | $22.16 | $21.80 | $22.15 | $22.06 | 3,255,400 |
| 2016-09-26 | $22.53 | $22.60 | $21.80 | $21.85 | $21.76 | 4,227,320 |
| 2016-09-23 | $23.00 | $23.19 | $22.63 | $22.67 | $22.57 | 3,014,270 |
| 2016-09-22 | $22.88 | $23.34 | $22.88 | $22.98 | $22.88 | 3,989,360 |
| 2016-09-21 | $22.63 | $22.93 | $22.63 | $22.80 | $22.70 | 2,725,000 |
| 2016-09-20 | $22.90 | $22.90 | $22.58 | $22.59 | $22.49 | 3,004,120 |
| 2016-09-19 | $22.72 | $23.08 | $22.72 | $22.86 | $22.76 | 2,987,810 |
| 2016-09-16 | $22.65 | $22.65 | $22.65 | $22.65 | $22.55 | 0 |
| 2016-09-15 | $22.65 | $22.65 | $22.65 | $22.65 | $22.55 | 0 |
| 2016-09-14 | $22.98 | $22.98 | $22.51 | $22.65 | $22.55 | 5,263,170 |
| 2016-09-13 | $23.33 | $23.40 | $22.92 | $23.09 | $22.99 | 4,167,330 |
| 2016-09-12 | $23.60 | $23.89 | $23.10 | $23.10 | $23.00 | 6,636,760 |
| 2016-09-09 | $24.24 | $24.29 | $23.98 | $24.17 | $24.07 | 4,809,660 |
| 2016-09-08 | $24.00 | $24.26 | $23.90 | $24.16 | $24.06 | 4,265,890 |
| 2016-09-07 | $24.28 | $24.41 | $24.00 | $24.11 | $24.01 | 5,390,910 |
| 2016-09-06 | $23.69 | $24.16 | $23.43 | $24.13 | $24.03 | 4,834,210 |
| 2016-09-05 | $23.80 | $24.06 | $23.58 | $23.71 | $23.61 | 3,749,320 |
| 2016-09-02 | $23.95 | $24.15 | $23.58 | $23.63 | $23.53 | 4,996,790 |
| 2016-09-01 | $24.48 | $24.68 | $24.13 | $24.16 | $24.06 | 3,878,950 |
| 2016-08-31 | $24.77 | $24.77 | $24.22 | $24.46 | $24.36 | 4,527,810 |
| 2016-08-30 | $24.11 | $24.85 | $24.10 | $24.62 | $24.52 | 9,173,810 |
| 2016-08-29 | $24.18 | $24.27 | $23.89 | $24.05 | $23.95 | 4,570,170 |
| 2016-08-26 | $23.81 | $24.40 | $23.75 | $23.96 | $23.86 | 5,025,870 |
| 2016-08-25 | $24.06 | $24.19 | $23.20 | $23.75 | $23.65 | 6,092,970 |
| 2016-08-24 | $24.00 | $24.50 | $24.00 | $24.28 | $24.18 | 4,520,720 |
| 2016-08-23 | $24.00 | $24.32 | $23.83 | $23.98 | $23.88 | 4,155,030 |
| 2016-08-22 | $24.95 | $25.17 | $24.00 | $24.00 | $23.90 | 8,791,410 |
| 2016-08-19 | $25.04 | $25.34 | $25.02 | $25.09 | $24.98 | 4,509,910 |
| 2016-08-18 | $25.19 | $25.47 | $25.05 | $25.09 | $24.98 | 6,867,700 |
| 2016-08-17 | $25.54 | $25.88 | $25.31 | $25.38 | $25.27 | 7,824,550 |
| 2016-08-16 | $25.54 | $25.89 | $25.40 | $25.54 | $25.43 | 9,974,180 |
| 2016-08-15 | $24.45 | $25.49 | $24.43 | $25.35 | $25.24 | 11,655,190 |
| 2016-08-12 | $24.20 | $24.47 | $24.03 | $24.42 | $24.32 | 4,386,600 |
| 2016-08-11 | $25.20 | $25.29 | $24.32 | $24.32 | $24.22 | 7,184,990 |
| 2016-08-10 | $25.35 | $25.60 | $25.01 | $25.10 | $24.99 | 6,701,940 |
| 2016-08-09 | $25.28 | $25.50 | $24.95 | $25.30 | $25.19 | 9,344,080 |
| 2016-08-08 | $24.00 | $25.85 | $24.00 | $25.57 | $25.46 | 12,313,580 |
| 2016-08-05 | $24.00 | $24.19 | $23.80 | $23.98 | $23.88 | 6,521,540 |
| 2016-08-04 | $23.80 | $24.10 | $23.45 | $23.98 | $23.88 | 6,613,220 |
| 2016-08-03 | $23.78 | $24.12 | $23.51 | $23.86 | $23.76 | 7,510,560 |
| 2016-08-02 | $23.47 | $23.83 | $23.46 | $23.79 | $23.69 | 5,484,620 |
| 2016-08-01 | $24.35 | $24.35 | $22.86 | $23.55 | $23.45 | 12,205,400 |
| 2016-07-29 | $25.45 | $25.57 | $24.43 | $24.51 | $24.41 | 10,171,630 |
| 2016-07-28 | $25.58 | $26.17 | $25.11 | $25.50 | $25.39 | 12,336,240 |
| 2016-07-27 | $26.88 | $27.17 | $24.70 | $25.47 | $25.36 | 16,941,010 |
| 2016-07-26 | $26.40 | $26.83 | $26.40 | $26.81 | $26.70 | 8,440,650 |
| 2016-07-25 | $26.60 | $26.78 | $26.17 | $26.32 | $26.21 | 8,353,690 |
| 2016-07-22 | $26.68 | $27.22 | $26.52 | $26.60 | $26.49 | 14,484,600 |
| 2016-07-21 | $26.94 | $27.07 | $26.20 | $26.40 | $26.29 | 12,080,660 |
| 2016-07-20 | $26.79 | $27.07 | $26.36 | $26.88 | $26.77 | 12,099,370 |
| 2016-07-19 | $26.16 | $26.78 | $26.05 | $26.74 | $26.63 | 11,093,090 |
| 2016-07-18 | $26.82 | $27.05 | $26.10 | $26.15 | $26.04 | 14,470,310 |
| 2016-07-15 | $28.00 | $28.10 | $26.70 | $27.04 | $26.93 | 18,935,990 |
| 2016-07-14 | $28.01 | $28.25 | $27.73 | $28.10 | $27.98 | 10,262,570 |
| 2016-07-13 | $28.12 | $28.67 | $27.77 | $28.00 | $27.88 | 15,694,150 |
| 2016-07-12 | $28.28 | $28.28 | $27.48 | $27.95 | $27.83 | 18,624,260 |
| 2016-07-11 | $28.31 | $29.50 | $28.31 | $28.45 | $28.33 | 23,432,520 |
| 2016-07-08 | $28.15 | $28.80 | $28.13 | $28.18 | $28.06 | 17,006,820 |
| 2016-07-07 | $28.58 | $28.58 | $27.70 | $28.23 | $28.11 | 17,929,250 |
| 2016-07-06 | $28.82 | $28.82 | $28.36 | $28.65 | $28.53 | 16,413,120 |
| 2016-07-05 | $29.45 | $30.44 | $28.90 | $29.09 | $28.97 | 30,454,290 |
| 2016-07-04 | $28.15 | $29.98 | $27.88 | $29.59 | $29.46 | 29,397,940 |
| 2016-07-01 | $27.96 | $28.63 | $27.76 | $28.16 | $28.04 | 20,313,180 |
| 2016-06-30 | $28.25 | $28.65 | $27.48 | $27.93 | $27.81 | 20,240,630 |
| 2016-06-29 | $28.67 | $29.97 | $28.01 | $28.33 | $28.21 | 30,007,570 |
| 2016-06-28 | $28.37 | $29.30 | $28.20 | $28.66 | $28.54 | 40,657,420 |
| 2016-06-27 | $26.05 | $28.57 | $26.05 | $28.57 | $28.45 | 46,868,620 |
| 2016-06-24 | $26.60 | $26.86 | $24.68 | $25.97 | $25.86 | 29,043,870 |
| 2016-06-23 | $25.48 | $27.90 | $25.31 | $26.81 | $26.70 | 37,800,290 |
| 2016-06-22 | $25.01 | $25.65 | $24.55 | $25.65 | $25.54 | 17,940,140 |
| 2016-06-21 | $26.39 | $26.69 | $24.95 | $25.01 | $24.90 | 22,835,320 |
| 2016-06-20 | $25.55 | $27.00 | $25.36 | $26.15 | $26.04 | 29,120,740 |
| 2016-06-17 | $26.85 | $27.10 | $25.21 | $25.96 | $25.85 | 32,242,250 |
| 2016-06-16 | $26.34 | $26.97 | $25.72 | $25.96 | $25.85 | 33,158,470 |
| 2016-06-15 | $24.46 | $27.26 | $24.44 | $26.66 | $26.55 | 40,741,520 |
| 2016-06-14 | $25.99 | $26.50 | $24.23 | $24.87 | $24.76 | 40,035,460 |
| 2016-06-13 | $24.93 | $27.06 | $24.62 | $25.66 | $25.55 | 59,238,290 |
| 2016-06-10 | $24.60 | $24.60 | $24.60 | $24.60 | $24.50 | 0 |
| 2016-06-09 | $24.60 | $24.60 | $24.60 | $24.60 | $24.50 | 0 |
| 2016-06-08 | $22.63 | $24.60 | $22.39 | $24.60 | $24.50 | 32,412,720 |
| 2016-06-07 | $23.45 | $23.46 | $22.08 | $22.36 | $22.27 | 24,020,690 |
| 2016-06-06 | $21.33 | $21.33 | $21.33 | $21.33 | $21.24 | 0 |
| 2016-06-03 | $21.33 | $21.33 | $21.33 | $21.33 | $21.24 | 0 |
| 2016-06-02 | $21.33 | $21.33 | $21.33 | $21.33 | $21.24 | 0 |
| 2016-06-01 | $21.33 | $21.33 | $21.33 | $21.33 | $21.24 | 0 |
| 2016-05-31 | $21.33 | $21.33 | $21.33 | $21.33 | $21.24 | 0 |
| 2016-05-30 | $21.00 | $21.62 | $20.62 | $21.33 | $21.24 | 12,418,100 |
| 2016-05-27 | $20.40 | $21.85 | $20.25 | $21.38 | $21.29 | 19,658,330 |
| 2016-05-26 | $20.14 | $20.30 | $19.50 | $20.28 | $20.19 | 6,757,780 |
| 2016-05-25 | $20.45 | $20.78 | $19.91 | $20.15 | $20.02 | 6,370,290 |
| 2016-05-24 | $20.93 | $20.96 | $20.12 | $20.19 | $20.05 | 8,018,930 |
| 2016-05-23 | $20.68 | $21.23 | $20.49 | $20.92 | $20.78 | 10,913,220 |
| 2016-05-20 | $19.49 | $20.95 | $19.29 | $20.64 | $20.50 | 11,955,020 |
| 2016-05-19 | $19.13 | $19.90 | $19.12 | $19.59 | $19.46 | 6,866,750 |
| 2016-05-18 | $19.74 | $19.74 | $18.81 | $19.08 | $18.95 | 5,569,650 |
| 2016-05-17 | $20.00 | $20.25 | $19.55 | $19.81 | $19.68 | 6,753,560 |
| 2016-05-16 | $19.23 | $20.04 | $18.95 | $19.99 | $19.86 | 7,522,380 |
| 2016-05-13 | $18.90 | $19.40 | $18.81 | $19.08 | $18.95 | 3,966,720 |
| 2016-05-12 | $18.80 | $19.25 | $18.33 | $19.00 | $18.87 | 5,639,850 |
| 2016-05-11 | $19.78 | $19.81 | $18.80 | $18.86 | $18.73 | 6,497,360 |
| 2016-05-10 | $19.80 | $20.06 | $19.35 | $19.46 | $19.33 | 6,014,630 |
| 2016-05-09 | $20.37 | $20.37 | $19.51 | $19.73 | $19.60 | 7,279,460 |
| 2016-05-06 | $21.91 | $22.18 | $20.40 | $20.50 | $20.36 | 12,215,380 |
| 2016-05-05 | $21.93 | $22.18 | $21.61 | $22.05 | $21.90 | 8,103,190 |
| 2016-05-04 | $22.20 | $22.47 | $21.73 | $21.93 | $21.78 | 15,976,730 |
| 2016-05-03 | $19.72 | $21.62 | $19.51 | $21.62 | $21.48 | 9,283,690 |
| 2016-05-02 | $19.65 | $19.65 | $19.65 | $19.65 | $19.52 | 0 |
| 2016-04-29 | $19.61 | $19.95 | $19.51 | $19.65 | $19.52 | 3,793,660 |
| 2016-04-28 | $20.12 | $20.12 | $19.32 | $19.85 | $19.72 | 4,834,580 |
| 2016-04-27 | $20.40 | $20.49 | $19.91 | $19.97 | $19.84 | 4,591,070 |
| 2016-04-26 | $19.88 | $20.30 | $19.66 | $20.30 | $20.16 | 5,243,460 |
| 2016-04-25 | $19.74 | $19.80 | $19.30 | $19.70 | $19.57 | 4,593,960 |
| 2016-04-22 | $19.58 | $19.80 | $19.45 | $19.74 | $19.61 | 5,480,230 |
| 2016-04-21 | $20.12 | $20.30 | $19.46 | $19.53 | $19.40 | 6,549,380 |
| 2016-04-20 | $21.60 | $22.00 | $19.67 | $20.12 | $19.99 | 12,309,550 |
| 2016-04-19 | $21.83 | $21.99 | $21.43 | $21.66 | $21.52 | 5,156,100 |
| 2016-04-18 | $22.05 | $22.05 | $21.50 | $21.65 | $21.51 | 7,023,610 |
| 2016-04-15 | $22.75 | $22.75 | $22.20 | $22.32 | $22.17 | 7,251,840 |
| 2016-04-14 | $22.40 | $22.86 | $22.15 | $22.58 | $22.43 | 11,864,240 |
| 2016-04-13 | $22.45 | $22.66 | $22.09 | $22.10 | $21.95 | 12,949,210 |
| 2016-04-12 | $21.60 | $22.05 | $21.20 | $22.00 | $21.85 | 9,295,630 |
| 2016-04-11 | $21.41 | $21.89 | $21.41 | $21.69 | $21.54 | 8,017,450 |
| 2016-04-08 | $21.45 | $21.49 | $20.82 | $21.13 | $20.99 | 10,675,350 |
| 2016-04-07 | $22.80 | $22.95 | $21.79 | $21.81 | $21.66 | 12,952,260 |
| 2016-04-06 | $22.36 | $23.07 | $22.25 | $22.91 | $22.76 | 14,049,030 |
| 2016-04-05 | $21.85 | $22.55 | $21.53 | $22.45 | $22.30 | 10,175,990 |
| 2016-04-04 | $21.81 | $21.81 | $21.81 | $21.81 | $21.66 | 0 |
| 2016-04-01 | $22.00 | $22.19 | $21.40 | $21.81 | $21.66 | 8,422,840 |
| 2016-03-31 | $22.50 | $22.77 | $21.90 | $22.25 | $22.10 | 11,856,250 |
| 2016-03-30 | $21.48 | $22.25 | $21.14 | $22.19 | $22.04 | 12,547,660 |
| 2016-03-29 | $21.81 | $21.96 | $20.65 | $21.17 | $21.03 | 13,581,070 |
| 2016-03-28 | $22.50 | $23.10 | $21.67 | $21.95 | $21.80 | 13,561,110 |
| 2016-03-25 | $22.01 | $22.45 | $21.40 | $21.77 | $21.62 | 10,078,380 |
| 2016-03-24 | $22.45 | $23.01 | $22.14 | $22.15 | $22.00 | 15,893,290 |
| 2016-03-23 | $22.69 | $23.15 | $22.30 | $22.78 | $22.63 | 12,149,130 |
| 2016-03-22 | $21.69 | $23.16 | $21.50 | $22.62 | $22.47 | 20,277,750 |
| 2016-03-21 | $22.30 | $22.30 | $21.40 | $22.11 | $21.96 | 17,723,760 |
| 2016-03-18 | $20.84 | $22.15 | $20.56 | $21.70 | $21.55 | 17,935,920 |
| 2016-03-17 | $19.35 | $20.89 | $19.10 | $20.55 | $20.41 | 17,282,870 |
| 2016-03-16 | $19.99 | $20.24 | $18.95 | $19.08 | $18.95 | 11,154,870 |
| 2016-03-15 | $19.20 | $20.64 | $19.02 | $19.43 | $19.30 | 17,736,590 |
| 2016-03-14 | $18.00 | $19.34 | $18.00 | $19.34 | $19.21 | 18,051,330 |
| 2016-03-11 | $17.40 | $17.84 | $17.29 | $17.58 | $17.46 | 6,546,770 |
| 2016-03-10 | $18.42 | $18.80 | $17.90 | $17.95 | $17.83 | 7,591,730 |
| 2016-03-09 | $18.03 | $19.19 | $17.70 | $18.52 | $18.40 | 12,846,180 |
| 2016-03-08 | $17.90 | $18.48 | $17.00 | $18.48 | $18.36 | 10,401,040 |
| 2016-03-07 | $17.60 | $18.37 | $17.60 | $17.93 | $17.81 | 8,674,410 |
| 2016-03-04 | $18.50 | $18.68 | $17.22 | $17.37 | $17.25 | 10,642,240 |
| 2016-03-03 | $18.70 | $19.20 | $18.41 | $18.43 | $18.31 | 12,117,380 |
| 2016-03-02 | $17.50 | $18.60 | $17.29 | $18.53 | $18.41 | 14,815,570 |
| 2016-03-01 | $17.35 | $18.20 | $16.25 | $17.74 | $17.62 | 12,017,060 |
| 2016-02-29 | $19.00 | $19.05 | $17.33 | $17.33 | $17.21 | 13,594,100 |
| 2016-02-26 | $19.88 | $20.16 | $18.80 | $19.26 | $19.13 | 10,444,850 |
| 2016-02-25 | $22.06 | $22.06 | $19.89 | $19.89 | $19.76 | 13,303,170 |
| 2016-02-24 | $22.35 | $22.70 | $21.38 | $22.10 | $21.95 | 9,639,190 |
| 2016-02-23 | $22.80 | $23.08 | $22.08 | $22.48 | $22.33 | 8,559,660 |
| 2016-02-22 | $22.71 | $23.00 | $22.42 | $23.00 | $22.85 | 10,480,520 |
| 2016-02-19 | $22.57 | $23.05 | $22.10 | $22.28 | $22.13 | 13,752,220 |
| 2016-02-18 | $22.95 | $23.38 | $22.49 | $22.53 | $22.38 | 12,184,010 |
| 2016-02-17 | $22.00 | $23.35 | $22.00 | $22.77 | $22.62 | 13,093,730 |
| 2016-02-16 | $21.72 | $22.44 | $21.57 | $22.30 | $22.15 | 8,814,210 |
| 2016-02-15 | $20.00 | $21.53 | $19.68 | $21.26 | $21.12 | 7,599,780 |
| 2016-02-12 | $21.15 | $21.15 | $21.15 | $21.15 | $21.01 | 0 |
| 2016-02-11 | $21.15 | $21.15 | $21.15 | $21.15 | $21.01 | 0 |
| 2016-02-10 | $21.15 | $21.15 | $21.15 | $21.15 | $21.01 | 0 |
| 2016-02-09 | $21.15 | $21.15 | $21.15 | $21.15 | $21.01 | 0 |
| 2016-02-08 | $21.15 | $21.15 | $21.15 | $21.15 | $21.01 | 0 |
| 2016-02-05 | $21.10 | $21.62 | $21.08 | $21.15 | $21.01 | 8,191,350 |
| 2016-02-04 | $20.85 | $21.56 | $20.85 | $21.16 | $21.02 | 10,196,910 |
| 2016-02-03 | $20.00 | $20.95 | $19.90 | $20.72 | $20.58 | 10,038,350 |
| 2016-02-02 | $19.60 | $20.77 | $19.60 | $20.42 | $20.28 | 11,798,280 |
| 2016-02-01 | $20.00 | $20.00 | $19.27 | $19.60 | $19.47 | 11,327,740 |
| 2016-01-29 | $18.50 | $20.02 | $18.02 | $19.92 | $19.79 | 14,131,610 |
| 2016-01-28 | $19.99 | $20.24 | $18.50 | $18.50 | $18.38 | 10,411,810 |
| 2016-01-27 | $21.40 | $21.59 | $19.00 | $20.55 | $20.41 | 15,766,920 |
| 2016-01-26 | $22.45 | $23.68 | $20.81 | $21.11 | $20.97 | 14,842,550 |
| 2016-01-25 | $22.43 | $22.97 | $22.35 | $22.94 | $22.79 | 10,865,540 |
| 2016-01-22 | $22.18 | $22.38 | $21.20 | $21.98 | $21.83 | 9,397,300 |
| 2016-01-21 | $23.17 | $24.70 | $21.52 | $21.53 | $21.39 | 16,293,120 |
| 2016-01-20 | $24.49 | $24.76 | $23.75 | $23.91 | $23.75 | 10,336,860 |
| 2016-01-19 | $23.65 | $24.80 | $23.28 | $24.67 | $24.51 | 12,624,660 |
| 2016-01-18 | $21.95 | $23.96 | $21.75 | $23.84 | $23.68 | 14,775,580 |
| 2016-01-15 | $22.51 | $23.73 | $22.10 | $22.65 | $22.50 | 18,888,720 |
| 2016-01-14 | $19.93 | $22.38 | $19.55 | $22.38 | $22.23 | 13,665,470 |
| 2016-01-13 | $21.38 | $22.36 | $20.90 | $21.05 | $20.91 | 17,915,420 |
| 2016-01-12 | $21.06 | $21.98 | $19.90 | $21.25 | $21.11 | 14,012,140 |
| 2016-01-11 | $23.00 | $23.04 | $21.48 | $21.48 | $21.34 | 13,738,990 |
| 2016-01-08 | $25.51 | $26.48 | $23.00 | $23.87 | $23.71 | 15,991,870 |
| 2016-01-07 | $27.00 | $27.28 | $25.16 | $25.16 | $24.99 | 3,584,700 |
| 2016-01-06 | $27.80 | $28.30 | $26.90 | $27.96 | $27.77 | 15,824,920 |
| 2016-01-05 | $25.91 | $28.30 | $25.91 | $28.08 | $27.89 | 17,440,420 |
| 2016-01-04 | $29.99 | $30.50 | $26.92 | $27.53 | $27.35 | 17,539,460 |
| 2016-01-01 | $29.51 | $29.51 | $29.51 | $29.51 | $29.31 | 0 |
| 2015-12-31 | $29.79 | $30.29 | $29.50 | $29.51 | $29.31 | 11,285,610 |
| 2015-12-30 | $28.96 | $29.98 | $28.71 | $29.60 | $29.40 | 11,861,520 |
| 2015-12-29 | $28.51 | $29.01 | $28.08 | $28.98 | $28.79 | 8,242,620 |
| 2015-12-28 | $29.50 | $29.98 | $28.80 | $28.80 | $28.61 | 9,724,970 |
| 2015-12-25 | $29.34 | $29.90 | $28.86 | $29.44 | $29.24 | 8,245,410 |
| 2015-12-24 | $29.48 | $29.64 | $28.48 | $29.30 | $29.10 | 9,792,290 |
| 2015-12-23 | $31.00 | $31.03 | $29.68 | $29.74 | $29.54 | 12,563,300 |
| 2015-12-22 | $30.10 | $31.00 | $29.68 | $31.00 | $30.79 | 14,895,800 |
| 2015-12-21 | $30.22 | $30.22 | $29.35 | $29.97 | $29.77 | 11,928,210 |
| 2015-12-18 | $31.30 | $31.30 | $30.22 | $30.46 | $30.26 | 14,352,940 |
| 2015-12-17 | $30.70 | $31.40 | $30.70 | $31.34 | $31.13 | 15,464,570 |
| 2015-12-16 | $30.45 | $30.92 | $29.89 | $30.58 | $30.38 | 11,200,610 |
| 2015-12-15 | $30.10 | $31.00 | $29.80 | $30.27 | $30.07 | 12,624,080 |
| 2015-12-14 | $28.59 | $29.99 | $28.18 | $29.99 | $29.79 | 11,121,760 |
| 2015-12-11 | $30.10 | $30.27 | $29.01 | $29.18 | $28.98 | 10,979,700 |
| 2015-12-10 | $29.95 | $30.77 | $29.80 | $30.38 | $30.18 | 13,865,600 |
| 2015-12-09 | $29.74 | $30.50 | $29.43 | $29.89 | $29.69 | 12,609,430 |
| 2015-12-08 | $30.65 | $31.00 | $29.60 | $29.75 | $29.55 | 17,054,290 |
| 2015-12-07 | $32.50 | $33.30 | $30.95 | $31.35 | $31.14 | 24,140,140 |
| 2015-12-04 | $30.20 | $31.49 | $30.20 | $30.94 | $30.73 | 20,576,580 |
| 2015-12-03 | $29.40 | $30.28 | $29.32 | $30.12 | $29.92 | 15,233,470 |
| 2015-12-02 | $29.50 | $29.78 | $27.20 | $29.06 | $28.87 | 14,993,060 |
| 2015-12-01 | $30.33 | $30.45 | $29.19 | $29.52 | $29.32 | 14,422,790 |
| 2015-11-30 | $31.35 | $31.71 | $28.46 | $30.61 | $30.41 | 20,729,330 |
| 2015-11-27 | $34.90 | $34.95 | $31.21 | $31.36 | $31.15 | 24,825,920 |
| 2015-11-26 | $35.00 | $35.18 | $33.58 | $34.68 | $34.45 | 19,022,240 |
| 2015-11-25 | $34.99 | $35.69 | $34.38 | $34.89 | $34.66 | 18,652,990 |
| 2015-11-24 | $34.13 | $34.78 | $33.30 | $34.27 | $34.04 | 18,849,310 |
| 2015-11-23 | $34.00 | $34.24 | $32.67 | $33.00 | $32.78 | 13,436,690 |
| 2015-11-20 | $34.28 | $34.50 | $33.51 | $33.88 | $33.65 | 14,011,260 |
| 2015-11-19 | $32.78 | $33.89 | $32.71 | $33.60 | $33.38 | 13,533,750 |
| 2015-11-18 | $34.81 | $35.19 | $32.28 | $32.38 | $32.16 | 20,294,280 |
| 2015-11-17 | $36.44 | $36.60 | $34.12 | $34.49 | $34.26 | 21,109,050 |
| 2015-11-16 | $33.30 | $35.98 | $33.20 | $35.62 | $35.38 | 21,436,770 |
| 2015-11-13 | $35.00 | $35.59 | $33.53 | $33.89 | $33.66 | 23,409,990 |
| 2015-11-12 | $36.90 | $36.98 | $35.60 | $36.10 | $35.86 | 26,392,620 |
| 2015-11-11 | $34.28 | $37.06 | $33.50 | $37.00 | $36.75 | 28,085,280 |
| 2015-11-10 | $34.29 | $34.29 | $33.00 | $33.69 | $33.46 | 21,032,830 |
| 2015-11-09 | $32.00 | $35.25 | $31.52 | $34.15 | $33.92 | 25,095,330 |
| 2015-11-06 | $31.10 | $32.88 | $31.05 | $32.27 | $32.05 | 26,541,710 |
| 2015-11-05 | $29.21 | $31.98 | $28.87 | $30.90 | $30.69 | 34,802,510 |
| 2015-11-04 | $27.30 | $29.11 | $27.30 | $29.11 | $28.92 | 19,676,680 |
| 2015-11-03 | $27.99 | $28.29 | $26.62 | $26.96 | $26.78 | 15,624,810 |
| 2015-11-02 | $28.00 | $29.69 | $27.54 | $27.91 | $27.72 | 18,470,420 |
| 2015-10-30 | $28.68 | $30.33 | $28.60 | $28.99 | $28.80 | 23,111,080 |
| 2015-10-29 | $28.47 | $29.35 | $27.70 | $28.60 | $28.41 | 17,829,030 |
| 2015-10-28 | $31.00 | $31.00 | $28.39 | $28.43 | $28.24 | 34,988,510 |
| 2015-10-27 | $26.80 | $29.71 | $26.51 | $29.71 | $29.51 | 33,204,780 |
| 2015-10-26 | $27.17 | $27.70 | $26.33 | $27.01 | $26.83 | 19,497,910 |
| 2015-10-23 | $27.99 | $28.00 | $26.26 | $26.99 | $26.81 | 23,959,890 |
| 2015-10-22 | $25.61 | $27.18 | $25.07 | $27.17 | $26.99 | 19,580,220 |
| 2015-10-21 | $28.28 | $28.42 | $25.29 | $25.33 | $25.16 | 28,144,400 |
| 2015-10-20 | $26.43 | $28.56 | $26.43 | $28.07 | $27.88 | 25,478,770 |
| 2015-10-19 | $27.03 | $27.76 | $25.65 | $26.43 | $26.25 | 29,857,310 |
| 2015-10-16 | $26.50 | $27.84 | $26.47 | $26.89 | $26.71 | 23,768,260 |
| 2015-10-15 | $25.18 | $26.41 | $24.55 | $26.38 | $26.20 | 23,533,200 |
| 2015-10-14 | $25.29 | $26.75 | $25.01 | $25.35 | $25.18 | 23,236,620 |
| 2015-10-13 | $25.34 | $25.85 | $24.68 | $25.00 | $24.83 | 26,273,770 |
| 2015-10-12 | $24.78 | $26.16 | $24.78 | $25.39 | $25.22 | 23,925,040 |
| 2015-10-09 | $23.90 | $25.29 | $23.56 | $24.47 | $24.31 | 22,866,600 |
| 2015-10-08 | $22.85 | $23.87 | $22.35 | $23.86 | $23.70 | 25,009,550 |
| 2015-10-07 | $21.70 | $21.70 | $21.70 | $21.70 | $21.55 | 0 |
| 2015-10-06 | $21.70 | $21.70 | $21.70 | $21.70 | $21.55 | 0 |
| 2015-10-05 | $21.70 | $21.70 | $21.70 | $21.70 | $21.55 | 0 |
| 2015-10-02 | $21.70 | $21.70 | $21.70 | $21.70 | $21.55 | 0 |
| 2015-10-01 | $21.70 | $21.70 | $21.70 | $21.70 | $21.55 | 0 |
| 2015-09-30 | $21.50 | $22.50 | $20.78 | $21.70 | $21.55 | 19,964,830 |
| 2015-09-29 | $20.32 | $22.28 | $20.02 | $21.28 | $21.14 | 20,455,080 |
| 2015-09-28 | $19.31 | $21.20 | $18.52 | $21.01 | $20.87 | 21,734,610 |
| 2015-09-25 | $21.01 | $21.99 | $19.27 | $19.50 | $19.37 | 21,133,640 |
| 2015-09-24 | $44.16 | $44.72 | $41.85 | $42.45 | $21.08 | 10,437,590 |
| 2015-09-23 | $41.13 | $44.46 | $40.19 | $43.57 | $21.64 | 13,408,720 |
| 2015-09-22 | $42.00 | $43.00 | $40.01 | $42.46 | $21.09 | 16,458,740 |
| 2015-09-21 | $35.50 | $39.42 | $34.99 | $39.42 | $19.58 | 19,348,150 |
| 2015-09-18 | $33.90 | $36.52 | $33.10 | $35.84 | $17.80 | 15,265,360 |
| 2015-09-17 | $33.30 | $37.05 | $32.38 | $33.20 | $16.49 | 19,342,190 |
| 2015-09-16 | $31.02 | $34.35 | $29.30 | $34.12 | $16.95 | 18,175,310 |
| 2015-09-15 | $31.50 | $33.10 | $31.23 | $31.23 | $15.51 | 12,381,350 |
| 2015-09-14 | $39.55 | $39.69 | $34.70 | $34.70 | $17.23 | 10,402,160 |
| 2015-09-11 | $38.20 | $39.50 | $37.88 | $38.55 | $19.15 | 11,269,450 |
| 2015-09-10 | $36.77 | $39.00 | $36.10 | $37.46 | $18.60 | 11,202,910 |
| 2015-09-09 | $37.00 | $39.92 | $36.10 | $37.71 | $18.73 | 28,516,670 |
| 2015-09-08 | $33.80 | $36.40 | $32.70 | $36.29 | $18.02 | 8,400,570 |
| 2015-09-07 | $36.00 | $37.65 | $32.71 | $34.37 | $17.07 | 12,956,350 |
| 2015-09-04 | $34.99 | $34.99 | $34.99 | $34.99 | $17.38 | 0 |
| 2015-09-03 | $34.99 | $34.99 | $34.99 | $34.99 | $17.38 | 0 |