Shandong Jincheng Pharm and Chem Company Ltd (300233) Exchange: SHE
Data as of Aug. 21, 2025
$18.75 ($0.19) 1.02%
Shandong Jincheng Pharm and Chem Company Ltd - Daily Information
Click for more stock information on Shandong Jincheng Pharm and Chem Company Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $18.55 |
| Previous Close | $18.75 |
| High | $18.93 |
| Low | $18.24 |
| Adjusted Open | $18.55 |
| Previous Adjusted Close | $18.75 |
| Adjusted High | $18.93 |
| Adjusted Low | $18.24 |
Invest in Shandong Jincheng Pharm and Chem Company Ltd (300233)
Historical Stock Data for Shandong Jincheng Pharm and Chem Company Ltd (300233)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | $18.55 | $18.93 | $18.24 | $18.75 | $18.75 | 30,078,020 |
| 2025-07-31 | $18.32 | $18.85 | $18.09 | $18.56 | $18.56 | 30,227,300 |
| 2025-07-30 | $18.32 | $18.89 | $18.01 | $18.30 | $18.30 | 30,262,230 |
| 2025-07-29 | $18.92 | $18.97 | $18.36 | $18.52 | $18.52 | 32,193,200 |
| 2025-07-28 | $17.81 | $18.61 | $17.81 | $18.36 | $18.36 | 26,687,150 |
| 2025-07-25 | $18.06 | $18.31 | $17.80 | $17.81 | $17.81 | 20,625,520 |
| 2025-07-24 | $17.69 | $18.40 | $17.68 | $18.01 | $18.01 | 26,095,750 |
| 2025-07-23 | $17.77 | $18.17 | $17.66 | $17.68 | $17.68 | 25,474,200 |
| 2025-07-22 | $18.39 | $18.79 | $18.02 | $18.10 | $18.10 | 35,030,300 |
| 2025-07-21 | $18.32 | $18.49 | $17.89 | $18.39 | $18.39 | 48,635,180 |
| 2025-07-18 | $17.37 | $19.70 | $17.23 | $19.00 | $19.00 | 70,533,590 |
| 2025-07-17 | $17.18 | $17.37 | $17.02 | $17.37 | $17.37 | 22,569,030 |
| 2025-07-16 | $16.60 | $17.36 | $16.55 | $17.31 | $17.31 | 34,654,490 |
| 2025-07-15 | $16.90 | $16.95 | $16.39 | $16.60 | $16.60 | 15,827,900 |
| 2025-07-14 | $16.88 | $17.03 | $16.71 | $16.94 | $16.94 | 12,858,920 |
| 2025-07-11 | $16.89 | $17.14 | $16.71 | $16.88 | $16.88 | 19,425,500 |
| 2025-07-10 | $16.60 | $17.20 | $16.45 | $16.89 | $16.89 | 25,170,660 |
| 2025-07-09 | $16.55 | $16.80 | $16.38 | $16.59 | $16.59 | 12,727,150 |
| 2025-07-08 | $16.56 | $17.00 | $16.51 | $16.65 | $16.65 | 13,841,900 |
| 2025-07-07 | $16.71 | $16.90 | $16.50 | $16.56 | $16.56 | 11,078,270 |
| 2025-07-04 | $16.95 | $17.07 | $16.70 | $16.74 | $16.74 | 15,476,600 |
| 2025-07-03 | $16.86 | $17.09 | $16.75 | $16.96 | $16.96 | 14,730,600 |
| 2025-07-02 | $17.16 | $17.37 | $16.73 | $16.87 | $16.87 | 21,479,170 |
| 2025-07-01 | $17.04 | $17.33 | $16.82 | $17.28 | $17.28 | 32,814,700 |
| 2025-06-30 | $16.94 | $17.25 | $16.80 | $17.02 | $17.02 | 34,039,080 |
| 2025-06-27 | $15.62 | $18.40 | $15.50 | $17.02 | $17.02 | 64,841,320 |
| 2025-06-26 | $15.66 | $15.73 | $15.40 | $15.40 | $15.40 | 11,295,400 |
| 2025-06-25 | $15.80 | $15.86 | $15.53 | $15.71 | $15.71 | 14,350,250 |
| 2025-06-24 | $15.62 | $15.89 | $15.60 | $15.88 | $15.88 | 12,578,700 |
| 2025-06-23 | $15.14 | $15.95 | $15.04 | $15.67 | $15.67 | 18,966,200 |
| 2025-06-20 | $15.17 | $15.34 | $15.04 | $15.27 | $15.27 | 10,353,500 |
| 2025-06-19 | $15.66 | $15.81 | $15.15 | $15.17 | $15.17 | 12,736,300 |
| 2025-06-18 | $15.75 | $15.87 | $15.44 | $15.68 | $15.68 | 14,644,200 |
| 2025-06-17 | $16.20 | $16.46 | $15.83 | $15.87 | $15.87 | 17,805,200 |
| 2025-06-13 | $16.70 | $16.84 | $15.90 | $16.01 | $16.01 | 22,801,600 |
| 2025-06-12 | $16.88 | $17.17 | $16.71 | $16.85 | $16.85 | 20,496,800 |
| 2025-06-11 | $16.45 | $17.38 | $16.42 | $16.92 | $16.92 | 35,879,400 |
| 2025-06-10 | $16.78 | $16.95 | $16.30 | $16.54 | $16.54 | 21,807,000 |
| 2025-06-09 | $16.65 | $17.15 | $16.51 | $16.83 | $16.83 | 24,740,440 |
| 2025-06-06 | $16.66 | $16.84 | $16.52 | $16.64 | $16.64 | 17,119,960 |
| 2025-06-05 | $17.16 | $17.17 | $16.51 | $16.81 | $16.81 | 27,492,820 |
| 2025-06-04 | $16.41 | $17.47 | $16.20 | $17.16 | $17.16 | 38,853,880 |
| 2025-06-03 | $15.30 | $16.79 | $15.21 | $16.57 | $16.57 | 38,094,400 |
| 2025-05-30 | $15.87 | $16.14 | $15.46 | $15.48 | $15.48 | 18,897,000 |
| 2025-05-29 | $15.40 | $16.03 | $15.32 | $15.86 | $15.86 | 16,663,780 |
| 2025-05-28 | $15.70 | $15.85 | $15.44 | $15.46 | $15.46 | 10,856,500 |
| 2025-05-27 | $15.27 | $15.89 | $15.22 | $15.72 | $15.72 | 16,654,810 |
| 2025-05-26 | $15.50 | $15.66 | $15.12 | $15.32 | $15.32 | 15,412,600 |
| 2025-05-23 | $15.75 | $16.13 | $15.52 | $15.56 | $15.56 | 18,942,400 |
| 2025-05-22 | $16.02 | $16.20 | $15.76 | $15.77 | $15.77 | 21,236,900 |
| 2025-05-21 | $16.40 | $16.95 | $16.27 | $16.39 | $16.39 | 27,615,700 |
| 2025-05-20 | $15.82 | $16.70 | $15.80 | $16.59 | $16.59 | 33,248,000 |
| 2025-05-19 | $16.50 | $16.50 | $15.59 | $15.89 | $15.89 | 33,581,900 |
| 2025-05-16 | $17.18 | $17.18 | $16.28 | $16.64 | $16.64 | 42,235,390 |
| 2025-05-15 | $16.78 | $17.51 | $16.45 | $17.24 | $17.24 | 44,361,730 |
| 2025-05-14 | $17.01 | $17.18 | $16.64 | $16.89 | $16.89 | 22,475,600 |
| 2025-05-13 | $16.95 | $17.78 | $16.75 | $17.02 | $17.02 | 29,080,880 |
| 2025-05-12 | $17.11 | $17.28 | $16.58 | $16.78 | $16.78 | 23,924,500 |
| 2025-05-09 | $17.37 | $17.44 | $16.74 | $17.03 | $17.03 | 22,762,800 |
| 2025-05-08 | $17.52 | $17.55 | $16.92 | $17.26 | $17.26 | 26,619,400 |
| 2025-05-07 | $17.40 | $17.79 | $16.79 | $17.12 | $17.12 | 28,387,400 |
| 2025-05-06 | $15.80 | $17.39 | $15.80 | $17.17 | $17.17 | 47,670,200 |
| 2025-04-30 | $15.30 | $16.14 | $15.07 | $15.70 | $15.70 | 30,841,340 |
| 2025-04-29 | $15.11 | $15.50 | $14.74 | $15.30 | $15.30 | 25,716,440 |
| 2025-04-28 | $15.90 | $16.20 | $15.42 | $15.63 | $15.63 | 36,606,760 |
| 2025-04-25 | $17.44 | $17.70 | $16.32 | $16.32 | $16.32 | 50,216,620 |
| 2025-04-24 | $16.60 | $17.37 | $16.58 | $16.88 | $16.88 | 49,702,380 |
| 2025-04-23 | $16.27 | $17.34 | $16.23 | $16.60 | $16.60 | 60,463,340 |
| 2025-04-22 | $16.05 | $16.39 | $15.98 | $16.15 | $16.15 | 24,359,050 |
| 2025-04-21 | $16.21 | $16.27 | $15.83 | $16.22 | $16.22 | 32,496,100 |
| 2025-04-18 | $16.06 | $16.28 | $15.88 | $16.26 | $16.26 | 22,901,780 |
| 2025-04-17 | $15.90 | $16.20 | $15.88 | $16.17 | $16.17 | 22,964,140 |
| 2025-04-16 | $16.50 | $16.50 | $15.95 | $16.25 | $16.25 | 33,885,380 |
| 2025-04-15 | $16.43 | $16.78 | $15.87 | $16.77 | $16.77 | 38,080,700 |
| 2025-04-14 | $16.58 | $16.62 | $16.21 | $16.45 | $16.45 | 40,090,610 |
| 2025-04-11 | $16.03 | $16.64 | $15.90 | $16.52 | $16.52 | 35,249,650 |
| 2025-04-10 | $16.53 | $17.40 | $16.15 | $16.21 | $16.21 | 55,519,470 |
| 2025-04-09 | $15.40 | $15.87 | $14.11 | $15.62 | $15.62 | 56,614,560 |
| 2025-04-08 | $16.22 | $16.66 | $15.40 | $15.99 | $15.99 | 63,384,930 |
| 2025-04-07 | $18.98 | $19.18 | $16.75 | $16.75 | $16.75 | 47,441,600 |
| 2025-04-03 | $20.61 | $23.22 | $20.52 | $20.94 | $20.94 | 87,756,800 |
| 2025-04-02 | $20.32 | $22.38 | $19.65 | $21.80 | $21.80 | 71,236,650 |
| 2025-04-01 | $19.54 | $21.55 | $19.19 | $20.05 | $20.05 | 58,316,090 |
| 2025-03-31 | $19.59 | $20.45 | $18.88 | $19.41 | $19.41 | 45,345,300 |
| 2025-03-28 | $19.85 | $21.28 | $19.71 | $19.79 | $19.79 | 62,838,080 |
| 2025-03-27 | $21.01 | $21.42 | $19.68 | $19.95 | $19.95 | 66,946,130 |
| 2025-03-26 | $22.50 | $22.98 | $21.00 | $21.48 | $21.48 | 83,957,070 |
| 2025-03-25 | $18.75 | $21.76 | $18.65 | $21.76 | $21.76 | 75,968,190 |
| 2025-03-24 | $18.60 | $19.29 | $17.60 | $18.13 | $18.13 | 48,358,240 |
| 2025-03-21 | $18.60 | $19.11 | $17.88 | $18.48 | $18.48 | 52,186,370 |
| 2025-03-20 | $19.98 | $20.17 | $18.25 | $18.46 | $18.46 | 63,509,270 |
| 2025-03-19 | $20.01 | $21.50 | $19.68 | $19.70 | $19.70 | 74,262,570 |
| 2025-03-18 | $21.00 | $21.00 | $19.81 | $20.07 | $20.07 | 80,882,680 |
| 2025-03-17 | $18.50 | $21.30 | $17.91 | $21.19 | $21.19 | 92,187,420 |
| 2025-03-14 | $18.10 | $19.66 | $17.60 | $19.00 | $19.00 | 81,318,030 |
| 2025-03-13 | $18.00 | $18.99 | $17.38 | $18.10 | $18.10 | 86,205,240 |
| 2025-03-12 | $15.45 | $17.28 | $15.40 | $17.28 | $17.28 | 83,348,290 |
| 2025-03-11 | $14.38 | $14.53 | $14.02 | $14.40 | $14.40 | 27,217,870 |
| 2025-03-10 | $13.74 | $15.00 | $13.67 | $14.70 | $14.70 | 43,150,360 |
| 2025-03-07 | $13.48 | $13.55 | $13.27 | $13.34 | $13.34 | 8,898,600 |
| 2025-03-06 | $13.47 | $13.55 | $13.31 | $13.55 | $13.55 | 11,254,400 |
| 2025-03-05 | $13.65 | $13.72 | $13.33 | $13.45 | $13.45 | 13,375,200 |
| 2025-03-04 | $13.19 | $13.85 | $13.11 | $13.74 | $13.74 | 23,550,950 |
| 2025-03-03 | $12.94 | $13.34 | $12.93 | $13.06 | $13.06 | 10,240,500 |
| 2025-02-28 | $13.40 | $13.49 | $12.86 | $12.91 | $12.91 | 11,638,500 |
| 2025-02-27 | $13.50 | $13.51 | $13.24 | $13.47 | $13.47 | 8,936,100 |
| 2025-02-26 | $13.34 | $13.50 | $13.22 | $13.47 | $13.47 | 10,224,850 |
| 2025-02-25 | $13.23 | $13.59 | $13.15 | $13.34 | $13.34 | 9,001,610 |
| 2025-02-24 | $13.36 | $13.55 | $13.16 | $13.38 | $13.38 | 10,962,470 |
| 2025-02-20 | $13.08 | $13.50 | $13.04 | $13.45 | $13.45 | 17,723,180 |
| 2025-02-19 | $12.73 | $13.14 | $12.65 | $13.03 | $13.03 | 9,970,300 |
| 2025-02-18 | $13.19 | $13.22 | $12.72 | $12.78 | $12.78 | 9,647,600 |
| 2025-02-17 | $13.23 | $13.38 | $13.00 | $13.15 | $13.15 | 14,635,880 |
| 2025-02-14 | $13.06 | $13.45 | $13.04 | $13.26 | $13.26 | 13,558,700 |
| 2025-02-13 | $13.13 | $13.37 | $13.07 | $13.08 | $13.08 | 11,220,800 |
| 2025-02-12 | $13.04 | $13.18 | $12.96 | $13.12 | $13.12 | 8,887,320 |
| 2025-02-11 | $13.30 | $13.33 | $13.05 | $13.12 | $13.12 | 10,618,000 |
| 2025-02-10 | $13.28 | $13.33 | $13.13 | $13.29 | $13.29 | 11,125,400 |
| 2025-02-07 | $12.85 | $13.42 | $12.82 | $13.28 | $13.28 | 18,838,500 |
| 2025-02-06 | $13.00 | $13.05 | $12.71 | $12.85 | $12.85 | 14,217,490 |
| 2025-02-05 | $12.83 | $13.05 | $12.74 | $13.00 | $13.00 | 9,751,600 |
| 2025-01-27 | $13.50 | $13.58 | $12.71 | $12.73 | $12.73 | 15,290,230 |
| 2025-01-24 | $13.21 | $13.43 | $13.06 | $13.22 | $13.22 | 15,131,170 |
| 2025-01-23 | $13.24 | $13.89 | $12.98 | $13.32 | $13.32 | 26,155,490 |
| 2025-01-22 | $12.82 | $13.29 | $12.69 | $13.12 | $13.12 | 15,283,280 |
| 2025-01-21 | $13.17 | $13.40 | $12.72 | $12.95 | $12.95 | 17,432,400 |
| 2025-01-20 | $12.35 | $13.48 | $12.30 | $13.23 | $13.23 | 27,398,250 |
| 2025-01-17 | $11.60 | $13.10 | $11.52 | $12.59 | $12.59 | 26,383,970 |
| 2025-01-16 | $11.55 | $11.69 | $11.45 | $11.52 | $11.52 | 4,634,290 |
| 2025-01-15 | $11.65 | $11.70 | $11.47 | $11.55 | $11.55 | 4,270,000 |
| 2025-01-14 | $11.43 | $11.75 | $11.41 | $11.72 | $11.72 | 5,505,400 |
| 2025-01-13 | $11.35 | $11.46 | $11.09 | $11.43 | $11.43 | 4,924,030 |
| 2025-01-09 | $12.06 | $12.13 | $11.84 | $11.91 | $11.91 | 9,241,930 |
| 2025-01-08 | $11.95 | $12.58 | $11.90 | $12.26 | $12.26 | 13,867,110 |
| 2025-01-07 | $12.52 | $12.55 | $11.76 | $12.06 | $12.06 | 11,246,900 |
| 2025-01-06 | $11.83 | $12.30 | $11.71 | $12.27 | $12.27 | 12,795,400 |
| 2025-01-03 | $11.75 | $12.08 | $11.55 | $11.59 | $11.59 | 7,192,800 |
| 2025-01-02 | $11.98 | $12.15 | $11.62 | $11.65 | $11.65 | 4,790,950 |
| 2024-12-31 | $12.28 | $12.36 | $11.97 | $12.00 | $12.00 | 5,557,240 |
| 2024-12-30 | $12.49 | $12.50 | $12.28 | $12.31 | $12.31 | 5,681,400 |
| 2024-12-27 | $12.38 | $12.63 | $12.30 | $12.54 | $12.54 | 5,748,860 |
| 2024-12-26 | $12.45 | $12.55 | $12.34 | $12.38 | $12.38 | 5,609,160 |
| 2024-12-25 | $12.85 | $12.90 | $12.42 | $12.50 | $12.50 | 7,725,160 |
| 2024-12-24 | $13.00 | $13.12 | $12.68 | $12.92 | $12.92 | 12,545,440 |
| 2024-12-23 | $12.71 | $13.58 | $12.62 | $13.12 | $13.12 | 19,016,700 |
| 2024-12-20 | $12.58 | $12.73 | $12.55 | $12.69 | $12.69 | 4,251,750 |
| 2024-12-19 | $12.60 | $12.67 | $12.40 | $12.59 | $12.59 | 6,539,990 |
| 2024-12-18 | $12.80 | $12.86 | $12.68 | $12.74 | $12.74 | 4,778,210 |
| 2024-12-17 | $13.29 | $13.36 | $12.75 | $12.77 | $12.77 | 10,421,950 |
| 2024-12-16 | $13.29 | $13.45 | $13.24 | $13.30 | $13.30 | 6,588,650 |
| 2024-12-13 | $13.67 | $13.67 | $13.31 | $13.32 | $13.32 | 14,210,400 |
| 2024-12-12 | $13.66 | $13.87 | $13.54 | $13.71 | $13.71 | 13,790,040 |
| 2024-12-11 | $13.53 | $13.69 | $13.52 | $13.57 | $13.57 | 6,802,200 |
| 2024-12-10 | $13.89 | $13.97 | $13.50 | $13.53 | $13.53 | 10,986,530 |
| 2024-12-09 | $13.48 | $13.66 | $13.37 | $13.54 | $13.54 | 9,137,800 |
| 2024-12-06 | $13.15 | $13.45 | $13.10 | $13.43 | $13.43 | 7,722,540 |
| 2024-12-05 | $13.11 | $13.20 | $13.06 | $13.19 | $13.19 | 5,158,200 |
| 2024-12-04 | $13.36 | $13.40 | $13.03 | $13.13 | $13.13 | 6,229,750 |
| 2024-12-03 | $13.51 | $13.54 | $13.26 | $13.39 | $13.39 | 6,316,600 |
| 2024-12-02 | $13.29 | $13.63 | $13.25 | $13.50 | $13.50 | 7,440,380 |
| 2024-11-29 | $13.20 | $13.36 | $13.08 | $13.27 | $13.27 | 7,958,000 |
| 2024-11-28 | $13.25 | $13.33 | $13.19 | $13.20 | $13.20 | 5,768,750 |
| 2024-11-27 | $13.06 | $13.30 | $12.83 | $13.27 | $13.27 | 5,872,370 |
| 2024-11-26 | $13.15 | $13.42 | $13.06 | $13.07 | $13.07 | 4,418,200 |
| 2024-11-25 | $13.01 | $13.17 | $12.94 | $13.16 | $13.16 | 5,075,940 |
| 2024-11-22 | $13.58 | $13.65 | $12.91 | $12.94 | $12.94 | 8,012,340 |
| 2024-11-21 | $13.69 | $13.78 | $13.47 | $13.62 | $13.62 | 5,439,820 |
| 2024-11-20 | $13.47 | $13.74 | $13.36 | $13.69 | $13.69 | 8,758,500 |
| 2024-11-19 | $13.20 | $13.47 | $13.10 | $13.46 | $13.46 | 6,946,850 |
| 2024-11-18 | $13.32 | $13.52 | $13.09 | $13.12 | $13.12 | 6,876,200 |
| 2024-11-15 | $13.54 | $13.75 | $13.30 | $13.32 | $13.32 | 6,921,500 |
| 2024-11-14 | $14.04 | $14.04 | $13.53 | $13.56 | $13.56 | 8,559,970 |
| 2024-11-13 | $14.40 | $14.44 | $13.81 | $14.05 | $14.05 | 12,308,900 |
| 2024-11-12 | $14.18 | $14.73 | $14.18 | $14.40 | $14.40 | 22,821,510 |
| 2024-11-11 | $13.84 | $14.08 | $13.68 | $14.07 | $14.07 | 12,015,800 |
| 2024-11-08 | $14.15 | $14.30 | $13.79 | $13.92 | $13.92 | 12,579,600 |
| 2024-11-07 | $13.60 | $13.98 | $13.51 | $13.96 | $13.96 | 11,202,700 |
| 2024-11-06 | $13.69 | $13.79 | $13.51 | $13.65 | $13.65 | 9,025,700 |
| 2024-11-05 | $13.30 | $13.65 | $13.19 | $13.62 | $13.62 | 8,554,340 |
| 2024-11-04 | $13.14 | $13.30 | $13.03 | $13.30 | $13.30 | 5,521,930 |
| 2024-11-01 | $13.34 | $13.43 | $12.96 | $13.02 | $13.02 | 7,857,620 |
| 2024-10-31 | $13.30 | $13.49 | $13.26 | $13.36 | $13.36 | 6,344,200 |
| 2024-10-30 | $13.44 | $13.62 | $13.15 | $13.32 | $13.32 | 7,744,290 |
| 2024-10-29 | $14.32 | $14.38 | $13.50 | $13.58 | $13.58 | 11,945,900 |
| 2024-10-28 | $13.79 | $14.10 | $13.67 | $14.10 | $14.10 | 9,330,100 |
| 2024-10-25 | $13.68 | $13.94 | $13.61 | $13.83 | $13.83 | 11,194,650 |
| 2024-10-24 | $13.88 | $14.17 | $13.80 | $13.87 | $13.87 | 10,509,050 |
| 2024-10-23 | $13.80 | $13.96 | $13.68 | $13.77 | $13.77 | 7,583,900 |
| 2024-10-22 | $13.69 | $13.94 | $13.57 | $13.86 | $13.86 | 8,050,200 |
| 2024-10-21 | $13.40 | $13.95 | $13.37 | $13.72 | $13.72 | 11,408,170 |
| 2024-10-18 | $12.90 | $13.69 | $12.87 | $13.40 | $13.40 | 10,616,930 |
| 2024-10-17 | $13.10 | $13.19 | $12.83 | $12.87 | $12.87 | 6,959,600 |
| 2024-10-16 | $13.14 | $13.30 | $12.94 | $13.03 | $13.03 | 6,307,400 |
| 2024-10-15 | $13.27 | $13.46 | $13.11 | $13.16 | $13.16 | 8,619,970 |
| 2024-10-14 | $13.21 | $13.45 | $12.88 | $13.34 | $13.34 | 8,075,170 |
| 2024-10-11 | $13.95 | $13.95 | $12.98 | $13.17 | $13.17 | 10,510,730 |
| 2024-10-10 | $14.14 | $14.67 | $13.90 | $13.98 | $13.98 | 11,299,900 |
| 2024-10-09 | $15.00 | $15.01 | $13.96 | $14.00 | $14.00 | 17,977,500 |
| 2024-10-08 | $16.80 | $16.80 | $14.40 | $15.53 | $15.53 | 29,788,670 |
| 2024-09-30 | $13.10 | $14.33 | $12.91 | $14.14 | $14.14 | 27,520,440 |
| 2024-09-27 | $12.05 | $12.88 | $11.94 | $12.52 | $12.52 | 13,418,700 |
| 2024-09-26 | $11.30 | $11.86 | $11.25 | $11.81 | $11.81 | 7,998,780 |
| 2024-09-25 | $11.38 | $11.63 | $11.32 | $11.34 | $11.34 | 7,378,480 |
| 2024-09-24 | $10.87 | $11.25 | $10.81 | $11.21 | $11.21 | 7,722,400 |
| 2024-09-23 | $10.77 | $11.03 | $10.75 | $10.87 | $10.87 | 3,701,550 |
| 2024-09-20 | $10.93 | $11.08 | $10.65 | $10.73 | $10.73 | 3,342,900 |
| 2024-09-19 | $10.80 | $11.15 | $10.72 | $11.03 | $11.03 | 3,336,800 |
| 2024-09-18 | $10.98 | $11.01 | $10.65 | $10.79 | $10.79 | 2,977,600 |
| 2024-09-13 | $11.05 | $11.14 | $10.97 | $10.99 | $10.99 | 3,178,650 |
| 2024-09-12 | $11.22 | $11.37 | $11.06 | $11.08 | $11.08 | 3,362,300 |
| 2024-09-11 | $11.12 | $11.25 | $11.05 | $11.20 | $11.20 | 3,078,900 |
| 2024-09-10 | $11.30 | $11.33 | $10.98 | $11.14 | $11.14 | 3,345,900 |
| 2024-09-09 | $11.19 | $11.45 | $11.10 | $11.29 | $11.29 | 3,559,000 |
| 2024-09-06 | $11.44 | $11.46 | $11.16 | $11.19 | $11.19 | 3,517,700 |
| 2024-09-05 | $11.41 | $11.54 | $11.34 | $11.39 | $11.39 | 3,473,600 |
| 2024-09-04 | $11.36 | $11.57 | $11.31 | $11.42 | $11.42 | 4,287,610 |
| 2024-09-03 | $11.49 | $11.60 | $11.26 | $11.46 | $11.46 | 5,632,700 |
| 2024-09-02 | $11.56 | $11.73 | $11.31 | $11.31 | $11.31 | 5,794,950 |
| 2024-08-30 | $11.36 | $11.87 | $11.22 | $11.62 | $11.62 | 7,108,410 |
| 2024-08-29 | $11.20 | $11.45 | $11.01 | $11.36 | $11.36 | 6,173,350 |
| 2024-08-28 | $10.86 | $11.29 | $10.80 | $11.19 | $11.19 | 8,298,000 |
| 2024-08-27 | $10.95 | $11.11 | $10.84 | $10.90 | $10.90 | 7,286,400 |
| 2024-08-26 | $11.04 | $11.13 | $10.85 | $10.93 | $10.93 | 10,899,440 |
| 2024-08-23 | $11.33 | $11.70 | $10.94 | $11.22 | $11.22 | 16,951,190 |
| 2024-08-22 | $12.04 | $12.15 | $11.91 | $12.04 | $12.04 | 6,787,730 |
| 2024-08-21 | $11.84 | $12.12 | $11.76 | $12.08 | $12.08 | 7,721,930 |
| 2024-08-20 | $11.90 | $12.27 | $11.88 | $11.94 | $11.94 | 16,818,570 |
| 2024-08-19 | $12.00 | $12.53 | $11.85 | $11.95 | $11.95 | 26,806,070 |
| 2024-08-16 | $14.27 | $14.46 | $14.04 | $14.38 | $14.38 | 4,074,200 |
| 2024-08-15 | $14.20 | $14.48 | $14.13 | $14.27 | $14.27 | 3,663,450 |
| 2024-08-14 | $14.50 | $14.54 | $14.13 | $14.23 | $14.23 | 4,223,170 |
| 2024-08-13 | $14.67 | $14.72 | $14.35 | $14.57 | $14.57 | 4,851,780 |
| 2024-08-12 | $14.35 | $14.78 | $14.21 | $14.64 | $14.64 | 6,959,800 |
| 2024-08-09 | $14.57 | $14.72 | $14.35 | $14.39 | $14.39 | 5,498,880 |
| 2024-08-08 | $14.19 | $14.85 | $14.19 | $14.64 | $14.64 | 8,495,450 |
| 2024-08-07 | $14.48 | $14.67 | $14.24 | $14.31 | $14.31 | 5,736,210 |
| 2024-08-06 | $14.29 | $14.67 | $14.20 | $14.67 | $14.67 | 5,087,600 |
| 2024-08-05 | $14.34 | $14.70 | $14.11 | $14.11 | $14.11 | 5,074,450 |
| 2024-08-02 | $14.30 | $14.75 | $14.20 | $14.44 | $14.44 | 4,807,700 |
| 2024-08-01 | $14.27 | $14.61 | $14.17 | $14.31 | $14.31 | 4,217,450 |
| 2024-07-31 | $13.59 | $14.30 | $13.49 | $14.27 | $14.27 | 4,349,500 |
| 2024-07-30 | $13.50 | $13.73 | $13.30 | $13.59 | $13.59 | 2,760,700 |
| 2024-07-29 | $13.77 | $13.88 | $13.43 | $13.49 | $13.49 | 2,956,100 |
| 2024-07-26 | $13.69 | $13.86 | $13.65 | $13.77 | $13.77 | 2,141,680 |
| 2024-07-25 | $13.56 | $13.85 | $13.51 | $13.69 | $13.69 | 2,146,290 |
| 2024-07-24 | $13.87 | $13.98 | $13.61 | $13.65 | $13.65 | 3,997,900 |
| 2024-07-23 | $14.49 | $14.49 | $13.88 | $13.90 | $13.90 | 4,668,070 |
| 2024-07-22 | $14.46 | $14.65 | $14.30 | $14.40 | $14.40 | 2,677,900 |
| 2024-07-19 | $14.42 | $14.54 | $14.27 | $14.41 | $14.41 | 2,472,700 |
| 2024-07-18 | $14.17 | $14.53 | $14.03 | $14.46 | $14.46 | 3,613,990 |
| 2024-07-17 | $14.20 | $14.36 | $14.08 | $14.25 | $14.25 | 2,771,500 |
| 2024-07-16 | $14.42 | $14.42 | $14.09 | $14.20 | $14.20 | 3,882,540 |
| 2024-07-15 | $14.57 | $14.57 | $14.20 | $14.37 | $14.37 | 5,434,200 |
| 2024-07-12 | $15.01 | $15.15 | $14.94 | $14.96 | $14.96 | 4,296,500 |
| 2024-07-11 | $14.72 | $15.07 | $14.68 | $14.98 | $14.98 | 4,491,300 |
| 2024-07-10 | $14.58 | $14.83 | $14.42 | $14.48 | $14.48 | 3,192,200 |
| 2024-07-09 | $14.43 | $14.70 | $14.13 | $14.65 | $14.65 | 4,264,400 |
| 2024-07-08 | $14.99 | $15.03 | $14.46 | $14.50 | $14.50 | 4,684,200 |
| 2024-07-05 | $14.45 | $14.90 | $14.27 | $14.86 | $14.86 | 4,356,800 |
| 2024-07-04 | $14.83 | $14.89 | $14.27 | $14.36 | $14.36 | 3,473,800 |
| 2024-07-03 | $14.99 | $15.05 | $14.77 | $14.80 | $14.80 | 2,488,200 |
| 2024-07-02 | $15.07 | $15.15 | $14.93 | $14.99 | $14.99 | 2,844,300 |
| 2024-07-01 | $14.78 | $15.13 | $14.65 | $15.07 | $15.07 | 3,519,100 |
| 2024-06-28 | $14.80 | $15.19 | $14.75 | $14.92 | $14.92 | 3,415,390 |
| 2024-06-27 | $15.27 | $15.31 | $14.81 | $14.84 | $14.84 | 3,802,700 |
| 2024-06-26 | $14.83 | $15.34 | $14.82 | $15.32 | $15.32 | 3,531,100 |
| 2024-06-25 | $14.76 | $15.04 | $14.75 | $14.84 | $14.84 | 3,147,200 |
| 2024-06-24 | $15.28 | $15.35 | $14.72 | $14.76 | $14.76 | 4,935,400 |
| 2024-06-21 | $15.22 | $15.62 | $15.05 | $15.33 | $15.33 | 3,154,700 |
| 2024-06-20 | $15.52 | $15.78 | $15.20 | $15.23 | $15.23 | 4,339,200 |
| 2024-06-19 | $15.66 | $15.79 | $15.45 | $15.52 | $15.52 | 3,182,600 |
| 2024-06-18 | $15.73 | $15.91 | $15.61 | $15.70 | $15.70 | 3,699,600 |
| 2024-06-17 | $15.48 | $15.72 | $15.47 | $15.65 | $15.65 | 2,632,400 |
| 2024-06-14 | $15.57 | $15.71 | $15.37 | $15.66 | $15.66 | 3,361,800 |
| 2024-06-13 | $15.83 | $15.89 | $15.55 | $15.61 | $15.61 | 3,923,540 |
| 2024-06-12 | $15.70 | $16.13 | $15.60 | $15.88 | $15.88 | 5,298,800 |
| 2024-06-11 | $15.60 | $15.68 | $15.35 | $15.64 | $15.64 | 4,340,400 |
| 2024-06-07 | $15.58 | $15.82 | $15.46 | $15.66 | $15.66 | 4,467,900 |
| 2024-06-06 | $16.09 | $16.14 | $15.30 | $15.43 | $15.43 | 8,364,000 |
| 2024-06-05 | $16.33 | $16.38 | $15.95 | $16.00 | $16.00 | 4,024,200 |
| 2024-06-04 | $16.44 | $16.45 | $16.06 | $16.33 | $16.33 | 6,121,020 |
| 2024-06-03 | $16.66 | $16.73 | $16.27 | $16.40 | $16.40 | 5,045,700 |
| 2024-05-31 | $16.60 | $16.78 | $16.58 | $16.72 | $16.72 | 4,059,100 |
| 2024-05-30 | $16.59 | $16.69 | $16.41 | $16.58 | $16.58 | 3,477,900 |
| 2024-05-29 | $16.61 | $16.70 | $16.50 | $16.60 | $16.60 | 3,878,000 |
| 2024-05-28 | $16.92 | $16.93 | $16.52 | $16.56 | $16.56 | 5,236,200 |
| 2024-05-27 | $16.67 | $16.94 | $16.53 | $16.91 | $16.91 | 5,936,100 |
| 2024-05-24 | $16.85 | $17.02 | $16.62 | $16.65 | $16.65 | 6,437,440 |
| 2024-05-23 | $17.15 | $17.16 | $16.67 | $16.72 | $16.72 | 7,444,010 |
| 2024-05-22 | $17.40 | $17.52 | $17.08 | $17.17 | $17.17 | 6,853,130 |
| 2024-05-21 | $17.55 | $17.66 | $17.13 | $17.40 | $17.40 | 8,060,650 |
| 2024-05-20 | $17.45 | $17.79 | $17.26 | $17.68 | $17.68 | 8,391,630 |
| 2024-05-17 | $17.40 | $17.65 | $17.28 | $17.49 | $17.49 | 7,928,270 |
| 2024-05-16 | $17.62 | $17.92 | $17.33 | $17.50 | $17.50 | 10,253,420 |
| 2024-05-15 | $17.77 | $18.07 | $17.50 | $17.81 | $17.81 | 9,230,000 |
| 2024-05-14 | $17.78 | $18.31 | $17.69 | $17.95 | $17.95 | 12,891,100 |
| 2024-05-13 | $18.14 | $18.71 | $17.81 | $17.86 | $17.86 | 18,766,200 |
| 2024-05-10 | $18.78 | $19.42 | $18.12 | $18.27 | $18.27 | 25,592,250 |
| 2024-05-09 | $18.70 | $19.17 | $18.20 | $18.54 | $18.54 | 25,789,140 |
| 2024-05-08 | $18.91 | $19.74 | $18.80 | $19.29 | $19.29 | 31,759,040 |
| 2024-05-07 | $19.52 | $19.58 | $18.51 | $19.05 | $19.05 | 27,796,430 |
| 2024-05-06 | $19.95 | $20.50 | $19.03 | $19.45 | $19.45 | 40,925,990 |
| 2024-04-30 | $17.18 | $18.89 | $17.02 | $18.82 | $18.82 | 24,673,140 |
| 2024-04-29 | $16.70 | $17.25 | $16.58 | $17.18 | $17.18 | 8,843,550 |
| 2024-04-26 | $16.19 | $16.54 | $16.04 | $16.51 | $16.51 | 5,568,190 |
| 2024-04-25 | $15.65 | $16.36 | $15.62 | $16.21 | $16.21 | 6,766,100 |
| 2024-04-24 | $15.49 | $15.62 | $15.27 | $15.62 | $15.62 | 3,144,800 |
| 2024-04-23 | $15.24 | $15.68 | $15.21 | $15.46 | $15.46 | 3,776,110 |
| 2024-04-22 | $14.98 | $15.50 | $14.96 | $15.28 | $15.28 | 3,515,600 |
| 2024-04-19 | $14.98 | $15.40 | $14.89 | $15.20 | $15.20 | 3,450,500 |
| 2024-04-18 | $15.14 | $15.47 | $14.92 | $15.21 | $15.21 | 3,961,500 |
| 2024-04-17 | $14.98 | $15.62 | $14.98 | $15.16 | $15.16 | 5,858,230 |
| 2024-04-16 | $15.77 | $15.95 | $14.81 | $14.81 | $14.81 | 6,566,150 |
| 2024-04-15 | $15.93 | $16.18 | $15.52 | $15.77 | $15.77 | 5,173,300 |
| 2024-04-12 | $16.19 | $16.36 | $15.99 | $16.13 | $16.13 | 3,498,600 |
| 2024-04-11 | $16.02 | $16.66 | $16.02 | $16.33 | $16.33 | 3,700,510 |
| 2024-04-10 | $16.49 | $16.56 | $16.13 | $16.27 | $16.27 | 4,143,690 |
| 2024-04-09 | $15.80 | $16.60 | $15.80 | $16.51 | $16.51 | 4,664,300 |
| 2024-04-08 | $16.39 | $16.48 | $15.90 | $15.92 | $15.92 | 4,464,100 |
| 2024-04-03 | $16.49 | $16.74 | $16.22 | $16.46 | $16.46 | 5,284,290 |
| 2024-04-02 | $16.47 | $16.73 | $16.02 | $16.66 | $16.66 | 9,048,310 |
| 2024-04-01 | $15.62 | $16.70 | $15.51 | $16.53 | $16.53 | 15,509,660 |
| 2024-03-29 | $17.00 | $17.00 | $15.21 | $15.39 | $15.39 | 17,243,750 |
| 2024-03-28 | $15.53 | $16.00 | $15.39 | $15.84 | $15.84 | 3,325,140 |
| 2024-03-27 | $15.96 | $16.05 | $15.55 | $15.56 | $15.56 | 4,898,750 |
| 2024-03-26 | $15.95 | $16.18 | $15.70 | $15.92 | $15.92 | 2,600,270 |
| 2024-03-25 | $16.25 | $16.49 | $15.95 | $15.98 | $15.98 | 3,076,510 |
| 2024-03-22 | $16.72 | $16.76 | $16.30 | $16.35 | $16.35 | 5,259,610 |
| 2024-03-21 | $16.99 | $17.01 | $16.69 | $16.76 | $16.76 | 2,914,220 |
| 2024-03-20 | $16.72 | $16.99 | $16.71 | $16.91 | $16.91 | 4,030,800 |
| 2024-03-19 | $16.89 | $17.00 | $16.69 | $16.85 | $16.85 | 3,555,090 |
| 2024-03-18 | $16.70 | $16.90 | $16.40 | $16.89 | $16.89 | 3,578,300 |
| 2024-03-15 | $16.36 | $16.70 | $16.23 | $16.69 | $16.69 | 3,172,580 |
| 2024-03-14 | $16.91 | $17.05 | $16.20 | $16.40 | $16.40 | 4,646,820 |
| 2024-03-13 | $15.75 | $16.97 | $15.64 | $16.70 | $16.70 | 7,379,160 |
| 2024-03-12 | $15.66 | $15.98 | $15.60 | $15.90 | $15.90 | 4,274,380 |
| 2024-03-11 | $15.43 | $15.72 | $15.23 | $15.70 | $15.70 | 2,501,010 |
| 2024-03-08 | $15.40 | $15.56 | $15.19 | $15.38 | $15.38 | 2,440,140 |
| 2024-03-07 | $15.84 | $15.97 | $15.38 | $15.40 | $15.40 | 4,114,560 |
| 2024-03-06 | $15.60 | $16.23 | $15.58 | $15.83 | $15.83 | 6,156,130 |
| 2024-03-05 | $15.80 | $15.80 | $15.26 | $15.60 | $15.60 | 7,097,900 |
| 2024-03-04 | $15.35 | $15.98 | $15.31 | $15.95 | $15.95 | 8,880,160 |
| 2024-03-01 | $14.52 | $15.39 | $14.33 | $15.31 | $15.31 | 11,780,330 |
| 2024-02-29 | $14.24 | $14.65 | $14.18 | $14.51 | $14.51 | 4,101,300 |
| 2024-02-28 | $14.70 | $15.23 | $14.26 | $14.26 | $14.26 | 7,517,500 |
| 2024-02-27 | $14.25 | $14.57 | $14.08 | $14.57 | $14.57 | 3,654,000 |
| 2024-02-26 | $14.20 | $14.38 | $14.02 | $14.22 | $14.22 | 3,706,180 |
| 2024-02-23 | $13.97 | $14.21 | $13.86 | $14.20 | $14.20 | 3,181,840 |
| 2024-02-22 | $13.91 | $14.08 | $13.85 | $14.04 | $14.04 | 3,094,500 |
| 2024-02-21 | $13.97 | $14.35 | $13.77 | $14.00 | $14.00 | 5,050,260 |
| 2024-02-20 | $13.88 | $14.15 | $13.61 | $13.97 | $13.97 | 3,786,050 |
| 2024-02-19 | $14.43 | $14.68 | $13.65 | $13.90 | $13.90 | 7,484,070 |
| 2024-02-08 | $13.31 | $14.74 | $13.23 | $14.43 | $14.43 | 9,038,930 |
| 2024-02-07 | $12.72 | $13.54 | $12.58 | $13.26 | $13.26 | 7,607,770 |
| 2024-02-06 | $11.13 | $12.97 | $11.13 | $12.63 | $12.63 | 8,316,230 |
| 2024-02-05 | $11.88 | $11.95 | $10.83 | $11.76 | $11.76 | 8,355,480 |
| 2024-02-02 | $12.62 | $12.84 | $11.41 | $11.87 | $11.87 | 5,742,890 |
| 2024-02-01 | $12.83 | $13.03 | $12.50 | $12.67 | $12.67 | 4,243,900 |
| 2024-01-31 | $13.42 | $13.55 | $12.83 | $12.84 | $12.84 | 4,169,100 |
| 2024-01-30 | $13.96 | $13.96 | $13.44 | $13.46 | $13.46 | 2,319,020 |
| 2024-01-29 | $14.38 | $14.68 | $13.95 | $13.99 | $13.99 | 2,223,400 |
| 2024-01-26 | $14.47 | $14.67 | $14.27 | $14.33 | $14.33 | 3,022,300 |
| 2024-01-25 | $13.87 | $14.46 | $13.66 | $14.46 | $14.46 | 3,722,490 |
| 2024-01-24 | $13.67 | $13.91 | $13.23 | $13.72 | $13.72 | 3,200,500 |
| 2024-01-23 | $13.60 | $13.69 | $13.38 | $13.62 | $13.62 | 4,142,220 |
| 2024-01-22 | $14.61 | $14.61 | $13.52 | $13.60 | $13.60 | 5,095,200 |
| 2024-01-19 | $14.71 | $14.89 | $14.58 | $14.61 | $14.61 | 2,786,850 |
| 2024-01-18 | $14.80 | $15.00 | $14.44 | $14.73 | $14.73 | 4,889,000 |
| 2024-01-17 | $15.49 | $15.59 | $14.98 | $14.99 | $14.99 | 2,842,900 |
| 2024-01-16 | $15.64 | $15.72 | $15.25 | $15.50 | $15.50 | 2,500,560 |
| 2024-01-15 | $15.61 | $15.80 | $15.53 | $15.63 | $15.63 | 2,129,900 |
| 2024-01-12 | $15.79 | $15.96 | $15.70 | $15.71 | $15.71 | 1,491,800 |
| 2024-01-11 | $15.60 | $15.84 | $15.58 | $15.83 | $15.83 | 2,060,200 |
| 2024-01-10 | $15.59 | $15.81 | $15.38 | $15.64 | $15.64 | 2,316,900 |
| 2024-01-09 | $15.65 | $15.85 | $15.53 | $15.63 | $15.63 | 2,729,460 |
| 2024-01-08 | $16.18 | $16.22 | $15.63 | $15.65 | $15.65 | 3,974,660 |
| 2024-01-05 | $16.50 | $16.67 | $16.18 | $16.24 | $16.24 | 2,261,800 |
| 2024-01-04 | $16.70 | $16.70 | $16.39 | $16.50 | $16.50 | 2,176,610 |
| 2024-01-03 | $16.56 | $16.90 | $16.51 | $16.67 | $16.67 | 2,725,000 |
| 2024-01-02 | $16.70 | $16.82 | $16.50 | $16.68 | $16.68 | 2,790,790 |
| 2024-01-01 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 0 |
| 2023-12-29 | $16.52 | $16.73 | $16.48 | $16.66 | $16.66 | 3,204,830 |
| 2023-12-28 | $16.04 | $16.57 | $15.85 | $16.50 | $16.50 | 4,635,500 |
| 2023-12-27 | $16.30 | $16.37 | $15.78 | $16.10 | $16.10 | 5,920,430 |
| 2023-12-26 | $16.83 | $17.12 | $16.22 | $16.35 | $16.35 | 5,843,760 |
| 2023-12-25 | $17.21 | $17.50 | $16.63 | $16.83 | $16.83 | 7,388,070 |
| 2023-12-22 | $16.62 | $16.64 | $16.40 | $16.45 | $16.45 | 1,793,760 |
| 2023-12-21 | $16.54 | $16.71 | $16.25 | $16.65 | $16.65 | 2,530,000 |
| 2023-12-20 | $16.81 | $17.00 | $16.60 | $16.64 | $16.64 | 2,068,700 |
| 2023-12-19 | $16.84 | $17.00 | $16.75 | $16.88 | $16.88 | 2,477,140 |
| 2023-12-18 | $17.09 | $17.21 | $16.83 | $16.92 | $16.92 | 2,177,100 |
| 2023-12-15 | $17.37 | $17.45 | $16.95 | $17.00 | $17.00 | 2,337,200 |
| 2023-12-14 | $17.49 | $17.70 | $17.33 | $17.35 | $17.35 | 2,037,500 |
| 2023-12-13 | $17.35 | $17.81 | $17.22 | $17.48 | $17.48 | 3,446,700 |
| 2023-12-12 | $17.34 | $17.46 | $17.17 | $17.33 | $17.33 | 2,089,000 |
| 2023-12-11 | $17.40 | $17.40 | $17.00 | $17.32 | $17.32 | 2,759,500 |
| 2023-12-08 | $17.48 | $17.55 | $17.27 | $17.27 | $17.27 | 2,242,510 |
| 2023-12-07 | $17.51 | $17.55 | $17.30 | $17.35 | $17.35 | 2,997,300 |
| 2023-12-06 | $17.51 | $17.83 | $17.34 | $17.60 | $17.60 | 2,761,000 |
| 2023-12-05 | $17.76 | $17.99 | $17.51 | $17.51 | $17.51 | 3,115,010 |
| 2023-12-04 | $18.05 | $18.15 | $17.83 | $17.83 | $17.83 | 2,824,760 |
| 2023-12-01 | $18.00 | $18.35 | $18.00 | $18.13 | $18.13 | 3,072,620 |
| 2023-11-30 | $18.00 | $18.08 | $17.80 | $18.03 | $18.03 | 2,087,100 |
| 2023-11-29 | $18.10 | $18.46 | $18.01 | $18.03 | $18.03 | 2,723,080 |
| 2023-11-28 | $18.00 | $18.27 | $17.65 | $18.25 | $18.25 | 3,902,400 |
| 2023-11-27 | $18.60 | $18.78 | $18.03 | $18.03 | $18.03 | 4,441,190 |
| 2023-11-24 | $18.59 | $18.85 | $18.45 | $18.62 | $18.62 | 4,090,000 |
| 2023-11-23 | $18.28 | $18.55 | $18.28 | $18.53 | $18.53 | 2,957,400 |
| 2023-11-22 | $18.27 | $18.45 | $18.26 | $18.28 | $18.28 | 2,566,740 |
| 2023-11-21 | $18.30 | $18.46 | $18.22 | $18.35 | $18.35 | 3,490,900 |
| 2023-11-20 | $18.18 | $18.29 | $18.02 | $18.28 | $18.28 | 2,577,460 |
| 2023-11-17 | $18.02 | $18.18 | $17.90 | $18.11 | $18.11 | 2,525,860 |
| 2023-11-16 | $18.17 | $18.26 | $17.99 | $18.01 | $18.01 | 3,166,360 |
| 2023-11-15 | $18.23 | $18.33 | $18.12 | $18.24 | $18.24 | 2,285,610 |
| 2023-11-14 | $18.21 | $18.21 | $17.96 | $18.10 | $18.10 | 2,199,720 |
| 2023-11-13 | $18.14 | $18.24 | $17.88 | $18.05 | $18.05 | 2,769,100 |
| 2023-11-10 | $18.10 | $18.36 | $17.96 | $18.14 | $18.14 | 2,938,500 |
| 2023-11-09 | $18.53 | $18.80 | $18.15 | $18.17 | $18.17 | 4,327,400 |
| 2023-11-08 | $18.31 | $18.69 | $18.31 | $18.52 | $18.52 | 2,837,600 |
| 2023-11-07 | $18.70 | $18.80 | $18.30 | $18.31 | $18.31 | 4,106,900 |
| 2023-11-06 | $18.44 | $18.77 | $18.38 | $18.66 | $18.66 | 3,081,900 |
| 2023-11-03 | $18.56 | $18.64 | $18.33 | $18.37 | $18.37 | 2,521,420 |
| 2023-11-02 | $18.58 | $18.70 | $18.23 | $18.41 | $18.41 | 3,489,790 |
| 2023-11-01 | $18.33 | $18.69 | $18.16 | $18.58 | $18.58 | 4,708,100 |
| 2023-10-31 | $18.17 | $18.59 | $18.00 | $18.40 | $18.40 | 5,831,310 |
| 2023-10-30 | $17.56 | $18.33 | $17.38 | $18.22 | $18.22 | 7,449,730 |
| 2023-10-27 | $16.30 | $17.79 | $16.25 | $17.65 | $17.65 | 9,571,110 |
| 2023-10-26 | $16.27 | $16.45 | $16.04 | $16.41 | $16.41 | 3,212,490 |
| 2023-10-25 | $16.50 | $16.64 | $16.30 | $16.34 | $16.34 | 4,717,150 |
| 2023-10-24 | $16.33 | $16.72 | $16.23 | $16.56 | $16.56 | 3,708,610 |
| 2023-10-23 | $16.57 | $16.62 | $16.13 | $16.25 | $16.25 | 4,148,730 |
| 2023-10-20 | $17.50 | $17.66 | $16.53 | $16.62 | $16.62 | 8,365,240 |
| 2023-10-19 | $18.31 | $18.40 | $17.58 | $17.63 | $17.63 | 5,365,580 |
| 2023-10-18 | $18.63 | $18.77 | $18.23 | $18.31 | $18.31 | 4,032,200 |
| 2023-10-17 | $19.07 | $19.16 | $18.63 | $18.80 | $18.80 | 4,818,700 |
| 2023-10-16 | $19.92 | $20.06 | $18.97 | $19.13 | $19.13 | 6,747,110 |
| 2023-10-13 | $19.16 | $19.62 | $18.92 | $19.41 | $19.41 | 6,957,790 |
| 2023-10-12 | $19.00 | $19.30 | $18.80 | $19.10 | $19.10 | 4,966,530 |
| 2023-10-11 | $18.36 | $19.30 | $18.30 | $18.80 | $18.80 | 6,627,420 |
| 2023-10-10 | $18.80 | $18.85 | $18.12 | $18.28 | $18.28 | 5,527,280 |
| 2023-10-09 | $18.65 | $18.96 | $18.33 | $18.79 | $18.79 | 4,095,070 |
| 2023-09-28 | $19.17 | $19.24 | $18.74 | $18.85 | $18.85 | 5,278,200 |
| 2023-09-27 | $18.99 | $19.31 | $18.98 | $19.17 | $19.17 | 5,405,320 |
| 2023-09-26 | $19.30 | $19.39 | $18.99 | $19.03 | $19.03 | 7,457,070 |
| 2023-09-25 | $18.10 | $19.90 | $18.10 | $19.54 | $19.54 | 16,931,380 |
| 2023-09-22 | $17.81 | $18.33 | $17.69 | $18.25 | $18.25 | 5,678,990 |
| 2023-09-21 | $18.13 | $18.31 | $17.82 | $17.82 | $17.82 | 5,075,000 |
| 2023-09-20 | $18.17 | $18.77 | $18.16 | $18.18 | $18.18 | 7,330,860 |
| 2023-09-19 | $19.11 | $19.88 | $18.44 | $18.55 | $18.55 | 13,808,250 |
| 2023-09-18 | $18.26 | $18.62 | $18.13 | $18.61 | $18.61 | 4,271,950 |
| 2023-09-15 | $17.94 | $18.37 | $17.88 | $18.27 | $18.27 | 4,203,040 |
| 2023-09-14 | $17.80 | $18.08 | $17.72 | $17.93 | $17.93 | 2,418,900 |
| 2023-09-13 | $17.99 | $18.10 | $17.77 | $17.86 | $17.86 | 2,840,110 |
| 2023-09-12 | $17.70 | $18.22 | $17.65 | $18.05 | $18.05 | 5,109,920 |
| 2023-09-11 | $17.40 | $17.83 | $17.40 | $17.70 | $17.70 | 2,627,900 |
| 2023-09-08 | $17.43 | $17.57 | $17.33 | $17.38 | $17.38 | 1,891,200 |
| 2023-09-07 | $17.84 | $17.85 | $17.48 | $17.49 | $17.49 | 2,857,600 |
| 2023-09-06 | $18.00 | $18.00 | $17.77 | $17.79 | $17.79 | 3,046,300 |
| 2023-09-05 | $18.28 | $18.39 | $17.94 | $18.00 | $18.00 | 3,256,430 |
| 2023-09-04 | $18.20 | $18.31 | $17.90 | $18.31 | $18.31 | 3,218,700 |
| 2023-09-01 | $18.30 | $18.40 | $18.11 | $18.17 | $18.17 | 2,636,030 |
| 2023-08-31 | $18.20 | $18.65 | $18.01 | $18.52 | $18.52 | 4,615,120 |
| 2023-08-30 | $18.30 | $18.50 | $18.21 | $18.26 | $18.26 | 2,888,240 |
| 2023-08-29 | $17.94 | $18.44 | $17.92 | $18.36 | $18.36 | 3,636,200 |
| 2023-08-28 | $19.27 | $19.33 | $17.94 | $17.95 | $17.95 | 5,307,400 |
| 2023-08-25 | $18.20 | $18.50 | $17.90 | $18.20 | $18.20 | 5,420,200 |
| 2023-08-24 | $17.70 | $17.97 | $17.49 | $17.73 | $17.73 | 2,751,740 |
| 2023-08-23 | $18.27 | $18.36 | $17.71 | $17.71 | $17.71 | 3,439,600 |
| 2023-08-22 | $18.90 | $19.03 | $18.00 | $18.28 | $18.28 | 5,235,080 |
| 2023-08-21 | $18.89 | $19.18 | $18.73 | $18.90 | $18.90 | 2,236,280 |
| 2023-08-18 | $20.01 | $20.06 | $19.01 | $19.01 | $19.01 | 5,498,050 |
| 2023-08-17 | $19.68 | $19.94 | $19.58 | $19.92 | $19.92 | 2,505,800 |
| 2023-08-16 | $19.72 | $20.48 | $19.66 | $19.85 | $19.85 | 4,320,700 |
| 2023-08-15 | $19.87 | $19.91 | $19.52 | $19.76 | $19.76 | 3,042,850 |
| 2023-08-14 | $20.15 | $20.44 | $19.65 | $19.90 | $19.90 | 5,703,730 |
| 2023-08-11 | $20.19 | $20.90 | $20.10 | $20.44 | $20.44 | 7,845,940 |
| 2023-08-10 | $20.47 | $20.48 | $20.01 | $20.20 | $20.20 | 4,728,520 |
| 2023-08-09 | $19.94 | $20.79 | $19.83 | $20.56 | $20.56 | 7,997,010 |
| 2023-08-08 | $19.80 | $19.98 | $19.50 | $19.94 | $19.94 | 3,863,610 |
| 2023-08-07 | $20.25 | $20.29 | $19.80 | $19.88 | $19.88 | 3,972,020 |
| 2023-08-04 | $20.55 | $20.70 | $20.32 | $20.38 | $20.38 | 3,842,540 |
| 2023-08-03 | $20.31 | $20.77 | $20.23 | $20.58 | $20.58 | 4,323,570 |
| 2023-08-02 | $20.63 | $20.90 | $20.31 | $20.41 | $20.41 | 5,713,420 |
| 2023-08-01 | $20.79 | $21.42 | $20.72 | $20.82 | $20.82 | 9,637,680 |
| 2023-07-31 | $21.05 | $21.19 | $20.47 | $20.66 | $20.66 | 11,811,130 |
| 2023-07-28 | $20.15 | $21.60 | $20.11 | $21.21 | $21.21 | 19,380,930 |
| 2023-07-27 | $19.92 | $20.35 | $19.90 | $20.09 | $20.09 | 5,705,350 |
| 2023-07-26 | $19.98 | $20.68 | $19.81 | $20.17 | $20.17 | 11,276,240 |
| 2023-07-25 | $19.30 | $19.44 | $19.21 | $19.39 | $19.39 | 2,432,490 |
| 2023-07-24 | $19.15 | $19.41 | $19.09 | $19.26 | $19.26 | 2,054,100 |
| 2023-07-21 | $19.08 | $19.43 | $19.01 | $19.23 | $19.23 | 2,489,870 |
| 2023-07-20 | $19.23 | $19.41 | $19.00 | $19.07 | $19.07 | 3,050,300 |
| 2023-07-19 | $19.10 | $19.72 | $19.00 | $19.31 | $19.31 | 5,265,700 |
| 2023-07-18 | $19.60 | $19.94 | $19.08 | $19.20 | $19.20 | 7,967,930 |
| 2023-07-17 | $19.59 | $20.03 | $19.18 | $20.01 | $20.01 | 11,167,790 |
| 2023-07-14 | $18.68 | $18.91 | $18.62 | $18.70 | $18.70 | 1,823,330 |
| 2023-07-13 | $18.65 | $18.85 | $18.65 | $18.71 | $18.71 | 1,931,780 |
| 2023-07-12 | $18.91 | $18.93 | $18.62 | $18.66 | $18.66 | 2,588,900 |
| 2023-07-11 | $18.88 | $19.00 | $18.82 | $18.91 | $18.91 | 2,271,800 |
| 2023-07-10 | $18.92 | $19.03 | $18.76 | $18.89 | $18.89 | 2,019,600 |
| 2023-07-07 | $18.92 | $19.06 | $18.74 | $18.76 | $18.76 | 1,889,790 |
| 2023-07-06 | $19.00 | $19.10 | $18.92 | $18.94 | $18.94 | 1,340,360 |
| 2023-07-05 | $19.20 | $19.22 | $18.94 | $19.06 | $19.06 | 1,787,850 |
| 2023-07-04 | $19.05 | $19.21 | $18.91 | $19.15 | $19.15 | 2,067,500 |
| 2023-07-03 | $19.01 | $19.16 | $18.91 | $19.07 | $19.07 | 1,664,090 |
| 2023-06-30 | $18.89 | $19.10 | $18.72 | $19.01 | $19.01 | 2,015,620 |
| 2023-06-29 | $18.81 | $18.96 | $18.78 | $18.79 | $18.79 | 1,448,670 |
| 2023-06-28 | $18.89 | $18.99 | $18.62 | $18.80 | $18.80 | 1,784,400 |
| 2023-06-27 | $18.73 | $19.11 | $18.73 | $18.89 | $18.89 | 1,474,860 |
| 2023-06-26 | $18.95 | $19.19 | $18.67 | $18.72 | $18.72 | 2,711,400 |
| 2023-06-21 | $19.39 | $19.59 | $19.07 | $19.10 | $19.10 | 2,170,920 |
| 2023-06-20 | $19.60 | $19.81 | $19.43 | $19.43 | $19.43 | 2,026,300 |
| 2023-06-19 | $19.72 | $19.89 | $19.55 | $19.55 | $19.55 | 2,232,950 |
| 2023-06-16 | $19.78 | $19.89 | $19.65 | $19.72 | $19.72 | 2,115,370 |
| 2023-06-15 | $19.43 | $19.76 | $19.20 | $19.72 | $19.72 | 2,903,060 |
| 2023-06-14 | $19.45 | $19.69 | $19.36 | $19.40 | $19.40 | 1,958,370 |
| 2023-06-13 | $19.31 | $19.57 | $19.19 | $19.43 | $19.43 | 2,011,750 |
| 2023-06-12 | $19.23 | $19.43 | $18.57 | $19.37 | $19.37 | 5,918,750 |
| 2023-06-09 | $19.50 | $19.65 | $19.23 | $19.23 | $19.23 | 3,481,680 |
| 2023-06-08 | $19.94 | $20.12 | $19.49 | $19.50 | $19.50 | 3,121,430 |
| 2023-06-07 | $19.77 | $20.20 | $19.71 | $20.08 | $20.08 | 2,705,700 |
| 2023-06-06 | $20.35 | $20.39 | $19.73 | $19.77 | $19.77 | 3,402,610 |
| 2023-06-05 | $19.98 | $20.45 | $19.87 | $20.35 | $20.35 | 3,802,610 |
| 2023-06-02 | $19.95 | $20.05 | $19.86 | $19.95 | $19.95 | 1,644,900 |
| 2023-06-01 | $19.87 | $20.09 | $19.62 | $19.91 | $19.91 | 2,609,550 |
| 2023-05-31 | $19.68 | $20.22 | $19.66 | $19.93 | $19.93 | 2,934,670 |
| 2023-05-30 | $20.02 | $20.39 | $19.62 | $19.77 | $19.77 | 2,581,690 |
| 2023-05-29 | $20.00 | $20.25 | $19.86 | $20.08 | $20.08 | 2,580,300 |
| 2023-05-26 | $19.80 | $20.11 | $19.48 | $20.04 | $20.04 | 3,356,350 |
| 2023-05-25 | $20.21 | $20.21 | $19.40 | $19.68 | $19.68 | 4,676,650 |
| 2023-05-24 | $20.66 | $20.70 | $20.09 | $20.19 | $20.19 | 3,671,140 |
| 2023-05-23 | $20.25 | $20.79 | $20.08 | $20.64 | $20.64 | 4,617,130 |
| 2023-05-22 | $20.64 | $20.76 | $20.08 | $20.19 | $20.19 | 3,160,050 |
| 2023-05-19 | $20.33 | $20.74 | $20.17 | $20.64 | $20.64 | 2,612,160 |
| 2023-05-18 | $20.49 | $20.66 | $20.34 | $20.42 | $20.27 | 3,239,780 |
| 2023-05-17 | $20.96 | $21.60 | $20.59 | $20.67 | $20.52 | 4,980,960 |
| 2023-05-16 | $20.57 | $20.75 | $20.42 | $20.68 | $20.53 | 3,001,390 |
| 2023-05-15 | $20.37 | $20.73 | $20.17 | $20.57 | $20.42 | 3,933,800 |
| 2023-05-12 | $20.81 | $21.32 | $20.46 | $20.46 | $20.31 | 4,499,140 |
| 2023-05-11 | $21.34 | $21.40 | $20.76 | $20.77 | $20.62 | 6,935,070 |
| 2023-05-10 | $20.97 | $22.09 | $20.97 | $21.34 | $21.19 | 15,165,120 |
| 2023-05-09 | $19.30 | $20.91 | $18.94 | $20.52 | $20.37 | 10,908,560 |
| 2023-05-08 | $19.31 | $19.64 | $19.30 | $19.34 | $19.20 | 3,120,910 |
| 2023-05-05 | $20.06 | $20.06 | $19.27 | $19.37 | $19.37 | 4,324,050 |
| 2023-05-04 | $20.00 | $20.29 | $19.92 | $20.08 | $20.08 | 2,796,400 |
| 2023-05-03 | $20.12 | $20.12 | $20.12 | $20.12 | $20.12 | 0 |
| 2023-05-02 | $20.12 | $20.12 | $20.12 | $20.12 | $20.12 | 0 |
| 2023-04-28 | $20.04 | $20.35 | $19.85 | $20.12 | $20.12 | 4,240,770 |
| 2023-04-27 | $19.80 | $20.36 | $19.45 | $20.18 | $20.18 | 5,447,260 |
| 2023-04-26 | $19.64 | $20.27 | $19.53 | $20.07 | $20.07 | 3,632,500 |
| 2023-04-25 | $20.37 | $20.46 | $19.51 | $19.61 | $19.61 | 4,338,400 |
| 2023-04-24 | $19.98 | $20.80 | $19.87 | $20.36 | $20.36 | 5,843,000 |
| 2023-04-21 | $20.15 | $20.33 | $19.70 | $19.82 | $19.82 | 4,711,920 |
| 2023-04-20 | $20.32 | $20.45 | $20.00 | $20.15 | $20.15 | 3,739,530 |
| 2023-04-19 | $21.05 | $21.05 | $20.36 | $20.36 | $20.36 | 5,015,970 |
| 2023-04-18 | $21.40 | $21.42 | $20.95 | $20.98 | $20.98 | 4,148,900 |
| 2023-04-17 | $21.49 | $21.58 | $21.23 | $21.39 | $21.39 | 3,338,300 |
| 2023-04-14 | $21.45 | $21.71 | $21.34 | $21.39 | $21.39 | 3,761,000 |
| 2023-04-13 | $21.36 | $21.53 | $21.13 | $21.44 | $21.44 | 3,279,110 |
| 2023-04-12 | $22.00 | $22.01 | $21.26 | $21.27 | $21.27 | 6,297,770 |
| 2023-04-11 | $22.24 | $22.24 | $21.83 | $21.99 | $21.99 | 3,834,850 |
| 2023-04-10 | $22.26 | $22.42 | $22.10 | $22.24 | $22.24 | 3,086,600 |
| 2023-04-07 | $22.11 | $22.57 | $22.09 | $22.26 | $22.26 | 4,558,500 |
| 2023-04-06 | $22.26 | $22.40 | $22.11 | $22.11 | $22.11 | 3,253,020 |
| 2023-04-05 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 0 |
| 2023-04-04 | $22.54 | $22.65 | $22.17 | $22.33 | $22.33 | 4,309,470 |
| 2023-04-03 | $22.84 | $23.11 | $22.41 | $22.53 | $22.53 | 5,855,360 |
| 2023-03-31 | $23.25 | $23.30 | $23.03 | $23.06 | $23.06 | 2,547,880 |
| 2023-03-30 | $23.43 | $23.43 | $23.00 | $23.23 | $23.23 | 2,524,430 |
| 2023-03-29 | $23.08 | $23.29 | $22.83 | $23.24 | $23.24 | 3,826,310 |
| 2023-03-28 | $22.53 | $23.43 | $22.51 | $23.07 | $23.07 | 5,548,450 |
| 2023-03-27 | $22.27 | $22.64 | $22.06 | $22.58 | $22.58 | 3,781,140 |
| 2023-03-24 | $22.58 | $22.64 | $22.18 | $22.27 | $22.27 | 3,469,240 |
| 2023-03-23 | $22.80 | $22.87 | $22.36 | $22.49 | $22.49 | 4,343,020 |
| 2023-03-22 | $22.75 | $23.01 | $22.67 | $22.77 | $22.77 | 2,630,550 |
| 2023-03-21 | $22.60 | $22.87 | $22.60 | $22.75 | $22.75 | 2,170,240 |
| 2023-03-20 | $23.26 | $23.27 | $22.59 | $22.61 | $22.61 | 5,000,460 |
| 2023-03-17 | $23.46 | $23.63 | $23.10 | $23.28 | $23.28 | 3,593,820 |
| 2023-03-16 | $23.27 | $23.88 | $23.16 | $23.42 | $23.42 | 4,198,030 |
| 2023-03-15 | $23.27 | $23.58 | $23.27 | $23.35 | $23.35 | 2,823,320 |
| 2023-03-14 | $23.42 | $23.56 | $22.96 | $23.26 | $23.26 | 3,468,410 |
| 2023-03-13 | $23.13 | $23.46 | $22.88 | $23.45 | $23.45 | 3,550,510 |
| 2023-03-10 | $23.42 | $23.50 | $23.21 | $23.28 | $23.28 | 2,890,000 |
| 2023-03-09 | $23.65 | $23.65 | $23.35 | $23.60 | $23.60 | 2,187,410 |
| 2023-03-08 | $23.49 | $23.55 | $23.33 | $23.41 | $23.41 | 2,707,940 |
| 2023-03-07 | $23.89 | $24.00 | $23.40 | $23.50 | $23.50 | 3,826,200 |
| 2023-03-06 | $23.65 | $23.93 | $23.50 | $23.89 | $23.89 | 3,173,440 |
| 2023-03-03 | $24.02 | $24.03 | $23.60 | $23.65 | $23.65 | 4,015,950 |
| 2023-03-02 | $24.14 | $24.14 | $23.78 | $23.93 | $23.93 | 4,583,300 |
| 2023-03-01 | $24.23 | $24.33 | $23.98 | $24.14 | $24.14 | 3,722,670 |
| 2023-02-28 | $23.83 | $24.23 | $23.80 | $24.23 | $24.23 | 4,601,130 |
| 2023-02-27 | $24.20 | $24.51 | $23.71 | $23.75 | $23.75 | 5,412,500 |
| 2023-02-24 | $24.27 | $24.44 | $24.16 | $24.20 | $24.20 | 3,520,520 |
| 2023-02-23 | $24.49 | $24.66 | $24.10 | $24.26 | $24.26 | 5,111,470 |
| 2023-02-22 | $24.41 | $24.72 | $24.35 | $24.49 | $24.49 | 4,574,600 |
| 2023-02-21 | $24.51 | $24.79 | $24.38 | $24.40 | $24.40 | 6,751,770 |
| 2023-02-20 | $25.27 | $25.45 | $24.39 | $24.76 | $24.76 | 10,364,620 |
| 2023-02-17 | $24.42 | $25.00 | $24.36 | $24.99 | $24.99 | 11,032,110 |
| 2023-02-16 | $24.76 | $25.37 | $24.17 | $24.42 | $24.42 | 12,821,880 |
| 2023-02-15 | $24.53 | $25.53 | $24.53 | $24.74 | $24.74 | 21,542,890 |
| 2023-02-14 | $23.85 | $24.05 | $23.82 | $24.05 | $24.05 | 4,922,720 |
| 2023-02-13 | $23.68 | $23.90 | $23.61 | $23.83 | $23.83 | 4,035,130 |
| 2023-02-10 | $23.79 | $24.06 | $23.60 | $23.70 | $23.70 | 5,264,070 |
| 2023-02-09 | $23.51 | $23.83 | $23.44 | $23.79 | $23.79 | 4,904,170 |
| 2023-02-08 | $23.51 | $23.73 | $23.41 | $23.67 | $23.67 | 5,044,210 |
| 2023-02-07 | $23.61 | $23.70 | $23.33 | $23.53 | $23.53 | 5,106,730 |
| 2023-02-06 | $23.53 | $23.72 | $23.43 | $23.58 | $23.58 | 4,202,980 |
| 2023-02-03 | $23.90 | $23.93 | $23.54 | $23.73 | $23.73 | 5,645,600 |
| 2023-02-02 | $23.88 | $24.05 | $23.72 | $23.89 | $23.89 | 4,978,470 |
| 2023-02-01 | $23.48 | $23.97 | $23.45 | $23.93 | $23.93 | 7,548,410 |
| 2023-01-31 | $23.53 | $23.53 | $23.25 | $23.47 | $23.47 | 3,504,120 |
| 2023-01-30 | $23.70 | $23.95 | $23.46 | $23.53 | $23.53 | 5,207,720 |
| 2023-01-20 | $23.49 | $23.68 | $23.38 | $23.57 | $23.57 | 4,492,960 |
| 2023-01-19 | $23.09 | $23.65 | $23.01 | $23.43 | $23.43 | 5,540,110 |
| 2023-01-18 | $23.00 | $23.20 | $22.96 | $23.09 | $23.09 | 2,877,100 |
| 2023-01-17 | $23.30 | $23.38 | $23.02 | $23.08 | $23.08 | 3,829,500 |
| 2023-01-16 | $23.26 | $23.56 | $23.09 | $23.26 | $23.26 | 5,779,320 |
| 2023-01-13 | $22.90 | $23.21 | $22.80 | $23.09 | $23.09 | 3,385,610 |
| 2023-01-12 | $22.90 | $23.13 | $22.72 | $22.84 | $22.84 | 4,340,240 |
| 2023-01-11 | $23.30 | $23.45 | $22.97 | $22.97 | $22.97 | 5,665,240 |
| 2023-01-10 | $23.26 | $23.28 | $22.88 | $23.12 | $23.12 | 4,071,500 |
| 2023-01-09 | $23.50 | $23.50 | $23.11 | $23.19 | $23.19 | 4,658,880 |
| 2023-01-06 | $23.22 | $23.46 | $23.10 | $23.34 | $23.34 | 5,570,260 |
| 2023-01-05 | $23.10 | $23.46 | $22.88 | $23.30 | $23.30 | 6,673,250 |
| 2023-01-04 | $23.83 | $23.89 | $23.15 | $23.16 | $23.16 | 14,264,730 |
| 2023-01-03 | $24.08 | $24.99 | $24.05 | $24.39 | $24.39 | 21,940,480 |
| 2023-01-02 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 0 |
| 2022-12-30 | $23.00 | $23.38 | $22.76 | $22.77 | $22.77 | 4,155,250 |
| 2022-12-29 | $22.65 | $23.28 | $22.51 | $22.88 | $22.88 | 6,285,250 |
| 2022-12-28 | $22.55 | $23.10 | $22.37 | $22.58 | $22.58 | 4,912,110 |
| 2022-12-27 | $23.33 | $23.37 | $21.68 | $22.98 | $22.98 | 13,111,150 |
| 2022-12-26 | $23.35 | $23.48 | $23.00 | $23.33 | $23.33 | 5,801,680 |
| 2022-12-23 | $23.50 | $23.85 | $23.21 | $23.22 | $23.22 | 5,677,800 |
| 2022-12-22 | $24.57 | $24.64 | $23.46 | $23.75 | $23.75 | 8,877,240 |
| 2022-12-21 | $24.20 | $24.68 | $24.10 | $24.33 | $24.33 | 6,633,370 |
| 2022-12-20 | $24.62 | $24.85 | $24.05 | $24.13 | $24.13 | 8,856,760 |
| 2022-12-19 | $26.08 | $26.08 | $24.80 | $24.90 | $24.90 | 15,275,170 |
| 2022-12-16 | $24.88 | $26.55 | $24.74 | $26.20 | $26.20 | 26,590,800 |
| 2022-12-15 | $24.67 | $25.01 | $24.50 | $24.88 | $24.88 | 8,800,670 |
| 2022-12-14 | $24.61 | $25.60 | $24.18 | $25.02 | $25.02 | 13,147,960 |
| 2022-12-13 | $25.60 | $25.68 | $24.54 | $24.85 | $24.85 | 12,528,950 |
| 2022-12-12 | $24.99 | $25.75 | $24.98 | $25.59 | $25.59 | 13,474,460 |
| 2022-12-09 | $24.95 | $25.22 | $24.71 | $24.97 | $24.97 | 9,209,570 |
| 2022-12-08 | $24.96 | $25.15 | $24.68 | $25.02 | $25.02 | 9,811,130 |
| 2022-12-07 | $24.48 | $24.97 | $24.14 | $24.96 | $24.96 | 10,350,490 |
| 2022-12-06 | $24.72 | $24.91 | $24.28 | $24.31 | $24.31 | 9,614,030 |
| 2022-12-05 | $24.88 | $25.13 | $24.50 | $24.91 | $24.91 | 8,449,330 |
| 2022-12-01 | $25.60 | $25.72 | $24.45 | $24.61 | $24.61 | 15,540,710 |
| 2022-11-30 | $25.52 | $25.97 | $25.15 | $25.25 | $25.25 | 8,068,300 |
| 2022-11-29 | $25.03 | $25.80 | $24.90 | $25.59 | $25.59 | 8,385,530 |
| 2022-11-28 | $25.15 | $25.89 | $24.98 | $25.19 | $25.19 | 8,939,820 |
| 2022-11-25 | $25.78 | $25.91 | $25.15 | $25.53 | $25.53 | 8,143,030 |
| 2022-11-24 | $25.61 | $26.45 | $25.61 | $26.15 | $26.15 | 10,870,550 |
| 2022-11-23 | $27.95 | $28.28 | $25.70 | $25.84 | $25.84 | 22,241,940 |
| 2022-11-22 | $28.50 | $28.87 | $27.27 | $27.55 | $27.55 | 17,320,630 |
| 2022-11-21 | $28.02 | $29.11 | $27.53 | $28.95 | $28.95 | 31,224,680 |
| 2022-11-18 | $26.12 | $27.70 | $26.00 | $27.25 | $27.25 | 20,796,460 |
| 2022-11-17 | $26.20 | $26.66 | $25.97 | $26.28 | $26.28 | 10,662,440 |
| 2022-11-16 | $26.30 | $26.95 | $26.12 | $26.26 | $26.26 | 11,400,850 |
| 2022-11-15 | $26.61 | $26.67 | $25.92 | $26.51 | $26.51 | 13,826,740 |
| 2022-11-14 | $25.82 | $26.88 | $25.80 | $26.51 | $26.51 | 18,381,930 |
| 2022-11-11 | $27.18 | $28.19 | $25.92 | $26.29 | $26.29 | 32,055,870 |
| 2022-11-10 | $25.40 | $27.24 | $25.33 | $26.35 | $26.35 | 24,799,120 |
| 2022-11-09 | $24.75 | $25.93 | $24.49 | $25.68 | $25.68 | 13,486,130 |
| 2022-11-08 | $24.84 | $25.00 | $24.20 | $24.66 | $24.66 | 6,104,230 |
| 2022-11-07 | $24.86 | $25.22 | $24.60 | $24.83 | $24.83 | 9,369,030 |
| 2022-11-04 | $24.56 | $25.05 | $24.30 | $24.86 | $24.86 | 11,513,250 |
| 2022-11-03 | $24.71 | $25.02 | $24.01 | $24.57 | $24.57 | 7,170,790 |
| 2022-11-02 | $24.69 | $25.62 | $24.58 | $25.00 | $25.00 | 9,377,220 |
| 2022-11-01 | $24.05 | $24.96 | $23.88 | $24.85 | $24.85 | 8,860,010 |
| 2022-10-31 | $24.13 | $24.57 | $23.48 | $23.90 | $23.90 | 5,919,580 |
| 2022-10-28 | $25.60 | $25.84 | $24.12 | $24.26 | $24.26 | 8,560,090 |
| 2022-10-27 | $26.11 | $26.48 | $25.59 | $26.00 | $26.00 | 11,864,140 |
| 2022-10-26 | $25.16 | $26.30 | $25.16 | $25.49 | $25.49 | 12,766,860 |
| 2022-10-25 | $25.64 | $26.00 | $24.92 | $25.15 | $25.15 | 6,475,440 |
| 2022-10-24 | $26.63 | $27.18 | $25.62 | $25.87 | $25.87 | 5,875,670 |
| 2022-10-21 | $26.60 | $26.94 | $26.30 | $26.61 | $26.61 | 3,515,540 |
| 2022-10-20 | $26.67 | $27.15 | $26.21 | $26.59 | $26.59 | 3,158,240 |
| 2022-10-19 | $27.17 | $27.20 | $26.53 | $26.71 | $26.71 | 4,040,600 |
| 2022-10-18 | $26.44 | $27.33 | $26.32 | $27.15 | $27.15 | 5,851,010 |
| 2022-10-17 | $26.36 | $26.88 | $26.15 | $26.43 | $26.43 | 4,583,220 |
| 2022-10-14 | $25.45 | $27.09 | $25.45 | $26.45 | $26.45 | 7,119,470 |
| 2022-10-13 | $25.04 | $25.67 | $24.94 | $25.52 | $25.52 | 3,954,400 |
| 2022-10-12 | $24.99 | $25.06 | $24.00 | $25.01 | $25.01 | 4,147,000 |
| 2022-10-11 | $24.51 | $25.14 | $24.00 | $24.99 | $24.99 | 3,011,010 |
| 2022-10-10 | $25.00 | $25.43 | $24.36 | $24.51 | $24.51 | 2,879,620 |
| 2022-09-30 | $25.39 | $25.81 | $25.23 | $25.25 | $25.25 | 2,927,290 |
| 2022-09-29 | $25.36 | $25.90 | $25.14 | $25.32 | $25.32 | 3,073,590 |
| 2022-09-28 | $25.87 | $26.33 | $25.11 | $25.15 | $25.15 | 2,922,750 |
| 2022-09-27 | $24.99 | $26.01 | $24.98 | $25.87 | $25.87 | 3,416,760 |
| 2022-09-26 | $25.17 | $25.48 | $24.91 | $24.99 | $24.99 | 2,446,170 |
| 2022-09-23 | $26.03 | $26.03 | $24.97 | $25.37 | $25.37 | 3,115,650 |
| 2022-09-22 | $26.04 | $26.40 | $25.86 | $25.86 | $25.86 | 2,490,810 |
| 2022-09-21 | $26.49 | $26.57 | $26.10 | $26.25 | $26.25 | 2,555,210 |
| 2022-09-20 | $26.00 | $26.49 | $25.85 | $26.30 | $26.30 | 2,909,010 |
| 2022-09-19 | $25.87 | $26.26 | $25.63 | $25.76 | $25.76 | 3,335,230 |
| 2022-09-16 | $26.62 | $26.96 | $25.50 | $25.86 | $25.86 | 5,494,020 |
| 2022-09-15 | $27.70 | $27.86 | $26.20 | $26.44 | $26.44 | 6,840,050 |
| 2022-09-14 | $27.50 | $27.70 | $27.10 | $27.55 | $27.55 | 3,291,100 |
| 2022-09-13 | $28.30 | $28.56 | $27.82 | $27.86 | $27.86 | 4,014,280 |
| 2022-09-12 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2022-09-09 | $28.14 | $28.62 | $28.11 | $28.30 | $28.30 | 2,777,040 |
| 2022-09-08 | $28.67 | $28.92 | $28.01 | $28.17 | $28.17 | 4,319,810 |
| 2022-09-07 | $28.90 | $29.03 | $28.63 | $28.80 | $28.80 | 2,872,670 |
| 2022-09-06 | $28.91 | $29.14 | $28.60 | $29.14 | $29.14 | 3,878,220 |
| 2022-09-05 | $29.68 | $29.97 | $28.70 | $28.80 | $28.80 | 4,575,630 |
| 2022-09-02 | $29.14 | $29.65 | $29.11 | $29.60 | $29.60 | 3,831,570 |
| 2022-09-01 | $28.75 | $29.86 | $28.75 | $29.08 | $29.08 | 4,026,190 |
| 2022-08-31 | $29.42 | $30.08 | $28.95 | $29.03 | $29.03 | 4,884,530 |
| 2022-08-30 | $29.61 | $29.78 | $28.68 | $29.47 | $29.47 | 5,190,470 |
| 2022-08-29 | $29.30 | $29.86 | $28.90 | $29.61 | $29.61 | 4,409,360 |
| 2022-08-26 | $30.37 | $30.70 | $29.60 | $29.68 | $29.68 | 6,359,710 |
| 2022-08-25 | $30.65 | $30.80 | $28.80 | $30.00 | $30.00 | 9,955,220 |
| 2022-08-24 | $32.10 | $32.45 | $29.95 | $30.18 | $30.18 | 12,580,100 |
| 2022-08-23 | $32.01 | $32.91 | $31.73 | $32.27 | $32.27 | 8,700,880 |
| 2022-08-22 | $31.57 | $32.30 | $31.01 | $32.07 | $32.07 | 11,019,490 |
| 2022-08-19 | $30.00 | $32.83 | $29.93 | $31.57 | $31.57 | 14,385,780 |
| 2022-08-18 | $29.96 | $30.14 | $29.70 | $29.92 | $29.92 | 3,934,220 |
| 2022-08-17 | $30.24 | $30.55 | $29.86 | $30.18 | $30.18 | 4,593,720 |
| 2022-08-16 | $30.12 | $30.31 | $29.73 | $29.96 | $29.96 | 6,245,230 |
| 2022-08-15 | $30.47 | $30.87 | $29.95 | $30.05 | $30.05 | 8,609,120 |
| 2022-08-12 | $29.50 | $30.77 | $29.23 | $30.47 | $30.47 | 16,585,290 |
| 2022-08-11 | $28.77 | $29.69 | $28.63 | $28.97 | $28.97 | 7,240,080 |
| 2022-08-10 | $27.67 | $28.79 | $27.34 | $28.70 | $28.70 | 7,212,910 |
| 2022-08-09 | $28.00 | $28.02 | $27.57 | $27.68 | $27.68 | 3,251,360 |
| 2022-08-08 | $27.90 | $28.14 | $27.69 | $27.99 | $27.99 | 3,950,990 |
| 2022-08-05 | $27.45 | $27.79 | $27.30 | $27.65 | $27.65 | 3,707,180 |
| 2022-08-04 | $27.03 | $27.65 | $26.98 | $27.43 | $27.43 | 3,688,300 |
| 2022-08-03 | $27.01 | $27.50 | $26.76 | $26.83 | $26.83 | 5,067,630 |
| 2022-08-02 | $28.45 | $28.60 | $26.78 | $26.95 | $26.95 | 9,486,990 |
| 2022-08-01 | $28.92 | $29.44 | $28.56 | $28.62 | $28.62 | 6,017,290 |
| 2022-07-29 | $29.71 | $30.13 | $28.93 | $29.20 | $29.20 | 6,480,780 |
| 2022-07-28 | $29.51 | $29.90 | $29.35 | $29.69 | $29.69 | 5,696,740 |
| 2022-07-27 | $28.86 | $30.12 | $28.80 | $29.51 | $29.51 | 7,349,110 |
| 2022-07-26 | $28.49 | $29.39 | $28.12 | $28.98 | $28.98 | 6,312,900 |
| 2022-07-25 | $28.34 | $28.98 | $28.20 | $28.47 | $28.47 | 4,414,910 |
| 2022-07-22 | $28.91 | $29.27 | $28.12 | $28.34 | $28.34 | 5,810,260 |
| 2022-07-21 | $28.51 | $29.16 | $28.35 | $29.01 | $29.01 | 6,446,390 |
| 2022-07-20 | $28.50 | $28.78 | $28.32 | $28.55 | $28.55 | 4,113,140 |
| 2022-07-19 | $28.20 | $28.55 | $27.90 | $28.51 | $28.51 | 4,978,870 |
| 2022-07-18 | $28.10 | $28.26 | $27.68 | $28.25 | $28.25 | 4,222,830 |
| 2022-07-15 | $28.20 | $28.71 | $27.91 | $28.01 | $28.01 | 5,486,950 |
| 2022-07-14 | $28.36 | $28.83 | $28.30 | $28.44 | $28.44 | 4,696,620 |
| 2022-07-13 | $29.19 | $29.19 | $28.10 | $28.52 | $28.52 | 8,329,400 |
| 2022-07-12 | $28.75 | $30.66 | $28.45 | $29.54 | $29.54 | 16,271,550 |
| 2022-07-11 | $28.60 | $29.09 | $28.25 | $28.86 | $28.86 | 6,041,850 |
| 2022-07-08 | $28.89 | $29.40 | $28.52 | $28.57 | $28.57 | 7,707,300 |
| 2022-07-07 | $28.71 | $28.88 | $27.20 | $28.14 | $28.14 | 9,638,590 |
| 2022-07-06 | $28.60 | $29.20 | $28.41 | $29.00 | $29.00 | 6,832,920 |
| 2022-07-05 | $29.22 | $29.35 | $28.24 | $28.46 | $28.46 | 9,593,240 |
| 2022-07-04 | $28.57 | $29.49 | $28.21 | $29.27 | $29.27 | 9,144,180 |
| 2022-07-01 | $28.61 | $28.73 | $28.12 | $28.27 | $28.27 | 5,488,490 |
| 2022-06-30 | $28.55 | $28.97 | $28.31 | $28.53 | $28.53 | 10,011,600 |
| 2022-06-29 | $29.28 | $29.80 | $28.60 | $28.62 | $28.62 | 10,369,040 |
| 2022-06-28 | $29.41 | $29.66 | $28.90 | $29.30 | $29.30 | 7,328,420 |
| 2022-06-27 | $29.34 | $29.85 | $29.34 | $29.38 | $29.38 | 10,492,830 |
| 2022-06-24 | $29.63 | $29.83 | $29.17 | $29.33 | $29.33 | 10,194,130 |
| 2022-06-23 | $29.50 | $30.00 | $29.20 | $29.63 | $29.63 | 12,713,440 |
| 2022-06-22 | $31.55 | $31.85 | $28.93 | $28.97 | $28.97 | 29,103,120 |
| 2022-06-21 | $32.00 | $32.70 | $31.47 | $31.78 | $31.78 | 10,171,710 |
| 2022-06-20 | $32.15 | $32.57 | $31.41 | $31.73 | $31.73 | 12,018,080 |
| 2022-06-17 | $33.00 | $34.13 | $31.66 | $32.43 | $32.43 | 15,718,640 |
| 2022-06-16 | $31.13 | $33.32 | $31.12 | $32.81 | $32.81 | 16,547,880 |
| 2022-06-15 | $32.47 | $33.47 | $31.25 | $31.36 | $31.36 | 23,830,000 |
| 2022-06-14 | $36.50 | $37.93 | $33.40 | $33.70 | $33.70 | 38,872,000 |
| 2022-06-13 | $33.88 | $35.80 | $33.35 | $35.11 | $35.11 | 17,146,450 |
| 2022-06-10 | $32.75 | $33.68 | $32.56 | $33.31 | $33.31 | 10,843,180 |
| 2022-06-09 | $32.23 | $33.35 | $31.77 | $33.00 | $33.00 | 11,696,260 |
| 2022-06-08 | $32.70 | $33.11 | $31.10 | $32.10 | $32.10 | 14,064,900 |
| 2022-06-07 | $32.33 | $33.68 | $32.31 | $32.95 | $32.95 | 11,869,060 |
| 2022-06-06 | $30.86 | $34.49 | $30.86 | $32.70 | $32.70 | 18,606,530 |
| 2022-06-02 | $30.50 | $30.99 | $29.90 | $30.96 | $30.96 | 7,513,180 |
| 2022-06-01 | $29.56 | $31.15 | $29.56 | $30.51 | $30.51 | 12,830,690 |
| 2022-05-31 | $28.80 | $29.98 | $28.20 | $29.62 | $29.62 | 10,300,680 |
| 2022-05-30 | $29.98 | $30.00 | $28.41 | $28.90 | $28.90 | 11,671,510 |
| 2022-05-27 | $29.30 | $31.78 | $29.14 | $30.30 | $30.30 | 16,675,420 |
| 2022-05-26 | $28.17 | $29.82 | $27.61 | $29.40 | $29.40 | 9,126,990 |
| 2022-05-25 | $27.80 | $28.55 | $27.42 | $28.16 | $28.16 | 5,393,080 |
| 2022-05-24 | $28.90 | $29.20 | $27.71 | $27.74 | $27.74 | 8,033,400 |
| 2022-05-23 | $29.83 | $30.40 | $28.93 | $29.14 | $29.14 | 8,501,770 |
| 2022-05-20 | $28.99 | $30.30 | $28.51 | $29.97 | $29.97 | 12,614,270 |
| 2022-05-19 | $27.82 | $28.53 | $27.35 | $28.37 | $28.37 | 7,006,400 |
| 2022-05-18 | $27.40 | $28.35 | $27.14 | $27.82 | $27.82 | 8,372,730 |
| 2022-05-17 | $27.66 | $27.86 | $26.37 | $27.13 | $27.13 | 6,074,970 |
| 2022-05-16 | $27.96 | $28.25 | $27.02 | $27.20 | $27.20 | 6,241,350 |
| 2022-05-13 | $28.20 | $28.54 | $27.79 | $28.07 | $28.07 | 5,524,410 |
| 2022-05-12 | $27.07 | $28.48 | $27.01 | $28.01 | $28.01 | 8,512,660 |
| 2022-05-11 | $27.48 | $28.39 | $27.23 | $27.23 | $27.23 | 8,893,020 |
| 2022-05-10 | $27.19 | $27.95 | $27.00 | $27.45 | $27.25 | 6,260,020 |
| 2022-05-09 | $27.04 | $28.00 | $26.68 | $27.62 | $27.42 | 6,259,290 |
| 2022-05-06 | $26.77 | $27.85 | $26.60 | $26.80 | $26.60 | 8,382,380 |
| 2022-05-05 | $28.03 | $28.42 | $27.35 | $27.82 | $27.62 | 12,191,150 |
| 2022-05-04 | $29.00 | $29.00 | $29.00 | $29.00 | $28.79 | 0 |
| 2022-05-03 | $29.00 | $29.00 | $29.00 | $29.00 | $28.79 | 0 |
| 2022-04-29 | $26.53 | $29.23 | $26.50 | $29.00 | $28.79 | 15,378,990 |
| 2022-04-28 | $26.93 | $27.50 | $25.89 | $27.30 | $27.10 | 11,316,450 |
| 2022-04-27 | $23.50 | $26.50 | $23.50 | $26.06 | $25.87 | 9,848,760 |
| 2022-04-26 | $24.14 | $25.54 | $24.14 | $24.61 | $24.43 | 9,210,610 |
| 2022-04-25 | $27.00 | $27.05 | $24.08 | $24.13 | $23.95 | 11,528,830 |
| 2022-04-22 | $28.38 | $28.55 | $27.37 | $27.43 | $27.23 | 8,055,700 |
| 2022-04-21 | $29.40 | $30.00 | $28.41 | $28.90 | $28.69 | 7,141,020 |
| 2022-04-20 | $31.98 | $32.10 | $29.88 | $30.05 | $29.83 | 7,168,000 |
| 2022-04-19 | $30.94 | $31.80 | $30.42 | $31.48 | $31.25 | 5,638,720 |
| 2022-04-18 | $30.06 | $30.79 | $29.30 | $30.56 | $30.34 | 5,489,310 |
| 2022-04-15 | $29.99 | $31.00 | $29.85 | $30.24 | $30.02 | 5,378,220 |
| 2022-04-14 | $30.20 | $30.77 | $29.52 | $30.46 | $30.24 | 8,172,100 |
| 2022-04-13 | $31.97 | $31.97 | $29.42 | $30.30 | $30.08 | 12,173,050 |
| 2022-04-12 | $33.33 | $33.79 | $31.30 | $31.69 | $31.46 | 13,470,950 |
| 2022-04-11 | $33.02 | $33.99 | $32.80 | $33.33 | $33.09 | 6,754,840 |
| 2022-04-08 | $33.68 | $34.40 | $32.60 | $33.32 | $33.08 | 10,165,760 |
| 2022-04-07 | $36.00 | $36.60 | $33.66 | $33.68 | $33.43 | 17,015,540 |
| 2022-04-06 | $35.32 | $38.20 | $35.32 | $36.53 | $36.26 | 15,741,890 |
| 2022-04-05 | $35.30 | $35.30 | $35.30 | $35.30 | $35.04 | 0 |
| 2022-04-04 | $35.30 | $35.30 | $35.30 | $35.30 | $35.04 | 0 |
| 2022-04-01 | $36.00 | $36.87 | $34.88 | $35.30 | $35.04 | 15,882,500 |
| 2022-03-31 | $38.61 | $39.93 | $36.40 | $36.94 | $36.67 | 23,062,930 |
| 2022-03-30 | $38.58 | $39.93 | $36.80 | $38.95 | $38.67 | 22,767,400 |
| 2022-03-29 | $43.00 | $43.75 | $38.60 | $38.77 | $38.49 | 35,063,930 |
| 2022-03-28 | $39.58 | $41.88 | $38.00 | $41.80 | $41.50 | 36,727,650 |
| 2022-03-25 | $37.40 | $39.95 | $35.95 | $37.97 | $37.69 | 36,877,700 |
| 2022-03-24 | $34.14 | $35.46 | $33.80 | $35.18 | $34.92 | 7,115,520 |
| 2022-03-23 | $34.65 | $35.28 | $33.76 | $34.39 | $34.14 | 7,110,400 |
| 2022-03-22 | $36.12 | $36.29 | $34.57 | $34.90 | $34.65 | 12,219,300 |
| 2022-03-21 | $34.04 | $36.96 | $33.87 | $36.70 | $36.43 | 16,786,140 |
| 2022-03-18 | $34.19 | $34.79 | $33.28 | $34.07 | $33.82 | 9,017,470 |
| 2022-03-17 | $32.80 | $37.53 | $32.51 | $34.65 | $34.40 | 17,646,040 |
| 2022-03-16 | $36.82 | $36.83 | $33.05 | $34.36 | $34.11 | 15,359,650 |
| 2022-03-15 | $36.90 | $37.63 | $34.49 | $35.34 | $35.08 | 17,233,620 |
| 2022-03-14 | $36.50 | $38.50 | $35.36 | $37.46 | $37.19 | 18,175,390 |
| 2022-03-11 | $34.60 | $37.20 | $34.29 | $36.25 | $35.99 | 10,617,100 |
| 2022-03-10 | $34.88 | $35.30 | $33.93 | $34.90 | $34.65 | 9,672,010 |
| 2022-03-09 | $34.17 | $34.38 | $32.00 | $33.84 | $33.59 | 7,893,410 |
| 2022-03-08 | $36.70 | $36.70 | $33.50 | $34.06 | $33.81 | 11,437,760 |
| 2022-03-07 | $36.44 | $36.70 | $35.28 | $35.90 | $35.64 | 8,323,300 |
| 2022-03-04 | $37.00 | $37.70 | $36.00 | $36.30 | $36.04 | 7,952,910 |
| 2022-03-03 | $36.27 | $37.92 | $36.15 | $37.07 | $36.80 | 10,795,840 |
| 2022-03-02 | $36.66 | $37.88 | $35.08 | $36.35 | $36.08 | 14,369,340 |
| 2022-03-01 | $35.85 | $37.22 | $35.61 | $37.22 | $36.95 | 10,127,020 |
| 2022-02-28 | $35.50 | $35.99 | $34.84 | $35.68 | $35.42 | 8,062,840 |
| 2022-02-25 | $35.12 | $36.12 | $34.94 | $35.81 | $35.55 | 11,527,700 |
| 2022-02-24 | $34.45 | $36.75 | $34.29 | $35.08 | $34.82 | 21,177,690 |
| 2022-02-23 | $34.73 | $35.44 | $34.30 | $34.40 | $34.15 | 10,625,540 |
| 2022-02-22 | $34.14 | $35.05 | $33.50 | $34.30 | $34.05 | 12,759,450 |
| 2022-02-21 | $32.98 | $35.03 | $32.33 | $34.71 | $34.46 | 19,457,910 |
| 2022-02-18 | $31.00 | $32.99 | $30.74 | $32.38 | $32.14 | 9,598,280 |
| 2022-02-17 | $31.21 | $31.89 | $30.67 | $31.30 | $31.07 | 6,211,530 |
| 2022-02-16 | $30.52 | $31.81 | $30.45 | $31.31 | $31.08 | 7,533,800 |
| 2022-02-15 | $31.10 | $31.60 | $29.50 | $30.89 | $30.66 | 8,333,550 |
| 2022-02-14 | $31.50 | $32.77 | $30.47 | $30.79 | $30.57 | 14,282,360 |
| 2022-02-11 | $29.50 | $30.99 | $29.10 | $30.24 | $30.02 | 16,337,880 |
| 2022-02-10 | $31.35 | $33.80 | $31.35 | $33.17 | $32.93 | 15,726,100 |
| 2022-02-09 | $29.24 | $30.95 | $28.71 | $30.95 | $30.72 | 7,654,100 |
| 2022-02-08 | $28.84 | $29.42 | $28.31 | $29.35 | $29.14 | 5,187,140 |
| 2022-02-07 | $29.96 | $30.18 | $28.56 | $29.14 | $28.93 | 6,251,030 |
| 2022-02-04 | $29.72 | $29.72 | $29.72 | $29.72 | $29.50 | 0 |
| 2022-02-03 | $29.72 | $29.72 | $29.72 | $29.72 | $29.50 | 0 |
| 2022-02-02 | $29.72 | $29.72 | $29.72 | $29.72 | $29.50 | 0 |
| 2022-02-01 | $29.72 | $29.72 | $29.72 | $29.72 | $29.50 | 0 |
| 2022-01-28 | $29.51 | $30.30 | $28.86 | $29.72 | $29.50 | 5,950,070 |
| 2022-01-27 | $30.52 | $30.85 | $29.05 | $29.10 | $28.89 | 8,073,290 |
| 2022-01-26 | $31.30 | $31.99 | $29.78 | $30.22 | $30.00 | 8,735,000 |
| 2022-01-25 | $32.98 | $33.59 | $31.20 | $31.30 | $31.07 | 10,598,000 |
| 2022-01-24 | $31.40 | $33.74 | $31.12 | $33.40 | $33.16 | 18,641,500 |
| 2022-01-21 | $34.59 | $35.00 | $31.90 | $32.41 | $32.17 | 30,222,920 |
| 2022-01-20 | $39.00 | $39.00 | $34.91 | $35.50 | $35.24 | 41,562,240 |
| 2022-01-19 | $31.81 | $36.35 | $31.56 | $35.05 | $34.79 | 28,246,360 |
| 2022-01-18 | $35.81 | $35.98 | $32.08 | $32.51 | $32.27 | 30,649,340 |
| 2022-01-17 | $37.77 | $38.99 | $35.00 | $36.71 | $36.44 | 38,711,230 |
| 2022-01-14 | $33.46 | $36.00 | $32.55 | $35.02 | $34.76 | 26,691,180 |
| 2022-01-13 | $33.08 | $36.16 | $33.00 | $33.40 | $33.16 | 26,202,330 |
| 2022-01-12 | $31.99 | $34.36 | $31.37 | $33.78 | $33.53 | 26,788,520 |
| 2022-01-11 | $30.28 | $33.79 | $29.90 | $31.81 | $31.58 | 25,412,870 |
| 2022-01-10 | $28.11 | $30.69 | $27.80 | $29.75 | $29.53 | 14,183,060 |
| 2022-01-07 | $28.99 | $29.15 | $28.10 | $28.42 | $28.21 | 8,190,560 |
| 2022-01-06 | $28.03 | $29.09 | $28.03 | $28.82 | $28.61 | 6,704,150 |
| 2022-01-05 | $29.05 | $29.40 | $28.01 | $28.57 | $28.36 | 10,271,780 |
| 2022-01-04 | $29.30 | $29.85 | $28.92 | $29.43 | $29.22 | 10,943,900 |
| 2022-01-03 | $29.09 | $29.09 | $29.09 | $29.09 | $28.88 | 0 |
| 2021-12-31 | $30.00 | $30.77 | $28.91 | $29.09 | $28.88 | 17,855,590 |
| 2021-12-30 | $29.70 | $29.88 | $28.55 | $29.21 | $29.00 | 18,389,010 |
| 2021-12-29 | $33.60 | $34.00 | $29.70 | $29.94 | $29.72 | 40,634,200 |
| 2021-12-28 | $27.80 | $33.36 | $27.62 | $33.36 | $33.12 | 31,938,120 |
| 2021-12-27 | $27.01 | $27.87 | $26.86 | $27.80 | $27.60 | 7,075,480 |
| 2021-12-24 | $26.18 | $27.67 | $26.18 | $27.24 | $27.04 | 9,932,990 |
| 2021-12-23 | $26.38 | $26.55 | $25.83 | $26.18 | $25.99 | 5,415,400 |
| 2021-12-22 | $25.31 | $26.17 | $25.31 | $26.17 | $25.98 | 6,423,390 |
| 2021-12-21 | $25.73 | $25.83 | $25.09 | $25.39 | $25.20 | 8,292,280 |
| 2021-12-20 | $26.51 | $26.51 | $25.55 | $25.96 | $25.77 | 6,893,360 |
| 2021-12-17 | $26.67 | $26.90 | $26.20 | $26.34 | $26.15 | 5,935,520 |
| 2021-12-16 | $27.70 | $27.94 | $26.24 | $26.78 | $26.58 | 11,853,380 |
| 2021-12-15 | $27.92 | $28.36 | $27.62 | $27.73 | $27.53 | 5,403,490 |
| 2021-12-14 | $27.76 | $28.38 | $27.43 | $28.08 | $27.88 | 5,626,900 |
| 2021-12-13 | $27.90 | $28.05 | $27.60 | $27.70 | $27.50 | 5,640,700 |
| 2021-12-10 | $28.00 | $28.26 | $27.60 | $28.01 | $27.81 | 5,385,510 |
| 2021-12-09 | $28.47 | $28.88 | $28.04 | $28.16 | $27.95 | 6,259,330 |
| 2021-12-08 | $28.17 | $28.39 | $27.88 | $28.23 | $28.02 | 6,769,060 |
| 2021-12-07 | $27.86 | $28.13 | $27.00 | $28.12 | $27.91 | 9,199,660 |
| 2021-12-06 | $28.70 | $28.97 | $27.29 | $27.64 | $27.44 | 15,906,080 |
| 2021-12-03 | $29.19 | $29.19 | $29.19 | $29.19 | $28.98 | 14,178,790 |
| 2021-12-02 | $30.00 | $30.00 | $30.00 | $30.00 | $29.78 | 17,348,740 |
| 2021-12-01 | $28.00 | $30.38 | $28.00 | $29.12 | $28.91 | 37,356,660 |
| 2021-11-30 | $36.43 | $36.66 | $33.87 | $34.06 | $33.81 | 20,287,460 |
| 2021-11-29 | $37.60 | $37.80 | $33.66 | $36.68 | $36.41 | 28,544,080 |
| 2021-11-26 | $38.25 | $38.77 | $37.00 | $37.60 | $37.33 | 13,201,600 |
| 2021-11-25 | $36.40 | $42.20 | $36.40 | $38.24 | $37.96 | 25,412,650 |
| 2021-11-24 | $36.50 | $38.00 | $35.91 | $36.50 | $36.23 | 19,518,010 |
| 2021-11-23 | $36.65 | $39.80 | $35.53 | $35.90 | $35.64 | 27,353,880 |
| 2021-11-22 | $34.66 | $36.91 | $34.01 | $36.60 | $36.33 | 15,026,950 |
| 2021-11-19 | $34.80 | $34.90 | $33.79 | $34.74 | $34.49 | 9,756,500 |
| 2021-11-18 | $34.52 | $35.48 | $33.52 | $34.95 | $34.70 | 12,324,670 |
| 2021-11-17 | $32.70 | $36.08 | $32.55 | $34.31 | $34.06 | 15,872,110 |
| 2021-11-16 | $31.43 | $33.50 | $30.68 | $33.08 | $32.84 | 15,323,010 |
| 2021-11-15 | $32.88 | $32.95 | $31.31 | $31.88 | $31.65 | 15,489,900 |
| 2021-11-12 | $31.39 | $33.58 | $29.50 | $32.52 | $32.28 | 21,632,750 |
| 2021-11-11 | $35.60 | $35.60 | $30.90 | $31.39 | $31.16 | 17,818,270 |
| 2021-11-10 | $34.22 | $36.16 | $34.15 | $34.93 | $34.68 | 8,214,260 |
| 2021-11-09 | $33.79 | $35.02 | $33.65 | $34.55 | $34.30 | 6,900,900 |
| 2021-11-08 | $33.45 | $35.00 | $33.45 | $33.96 | $33.71 | 7,312,000 |
| 2021-11-05 | $33.51 | $33.51 | $33.51 | $33.51 | $33.27 | 7,836,090 |
| 2021-11-04 | $31.36 | $34.54 | $31.28 | $33.51 | $33.27 | 13,460,490 |
| 2021-11-03 | $31.14 | $31.50 | $30.31 | $31.26 | $31.03 | 8,416,230 |
| 2021-11-02 | $32.58 | $34.00 | $30.50 | $31.07 | $30.84 | 17,738,330 |
| 2021-11-01 | $28.90 | $31.65 | $28.70 | $31.50 | $31.27 | 9,933,250 |
| 2021-10-29 | $29.30 | $30.01 | $28.88 | $29.02 | $28.81 | 2,854,050 |
| 2021-10-28 | $28.70 | $29.51 | $27.86 | $29.08 | $28.87 | 5,544,380 |
| 2021-10-27 | $28.68 | $29.62 | $28.20 | $28.72 | $28.51 | 3,412,250 |
| 2021-10-26 | $28.75 | $29.39 | $28.39 | $29.12 | $28.91 | 3,377,960 |
| 2021-10-25 | $29.15 | $29.79 | $28.45 | $28.62 | $28.41 | 4,330,360 |
| 2021-10-22 | $29.50 | $30.13 | $28.83 | $29.43 | $29.22 | 3,095,000 |
| 2021-10-21 | $30.27 | $30.50 | $29.46 | $29.69 | $29.47 | 3,120,450 |
| 2021-10-20 | $30.90 | $30.90 | $29.56 | $30.09 | $29.87 | 5,428,130 |
| 2021-10-19 | $27.58 | $31.06 | $27.37 | $30.90 | $30.67 | 10,531,960 |
| 2021-10-18 | $27.67 | $28.20 | $27.20 | $27.76 | $27.56 | 2,766,790 |
| 2021-10-15 | $28.84 | $29.23 | $27.83 | $28.18 | $27.97 | 5,812,590 |
| 2021-10-14 | $30.00 | $31.46 | $28.91 | $29.51 | $29.29 | 8,549,440 |
| 2021-10-13 | $27.99 | $29.37 | $26.93 | $29.10 | $28.89 | 8,344,710 |
| 2021-10-12 | $28.96 | $29.15 | $27.00 | $27.40 | $27.20 | 5,962,030 |
| 2021-10-11 | $28.95 | $29.62 | $28.28 | $29.14 | $28.93 | 4,416,720 |
| 2021-10-08 | $29.45 | $30.19 | $28.72 | $28.96 | $28.75 | 4,298,700 |
| 2021-10-07 | $29.38 | $29.38 | $29.38 | $29.38 | $29.17 | 0 |
| 2021-10-06 | $29.38 | $29.38 | $29.38 | $29.38 | $29.17 | 0 |
| 2021-09-30 | $29.00 | $30.17 | $28.81 | $29.38 | $29.17 | 4,760,680 |
| 2021-09-29 | $29.36 | $30.31 | $28.71 | $28.94 | $28.73 | 4,908,860 |
| 2021-09-28 | $30.70 | $31.39 | $29.75 | $30.11 | $29.89 | 4,607,610 |
| 2021-09-27 | $30.70 | $32.45 | $29.21 | $30.52 | $30.30 | 9,904,760 |
| 2021-09-24 | $30.01 | $30.96 | $29.90 | $30.10 | $29.88 | 5,730,020 |
| 2021-09-23 | $29.76 | $30.20 | $29.10 | $29.92 | $29.70 | 5,884,470 |
| 2021-09-22 | $28.18 | $30.85 | $27.80 | $29.78 | $29.56 | 9,352,290 |
| 2021-09-21 | $28.18 | $28.18 | $28.18 | $28.18 | $27.97 | 0 |
| 2021-09-20 | $28.18 | $28.18 | $28.18 | $28.18 | $27.97 | 0 |
| 2021-09-17 | $27.56 | $28.27 | $27.22 | $28.18 | $27.97 | 8,423,990 |
| 2021-09-16 | $28.96 | $28.96 | $26.60 | $27.20 | $27.00 | 12,027,460 |
| 2021-09-15 | $30.00 | $30.00 | $28.00 | $29.01 | $28.80 | 12,352,270 |
| 2021-09-14 | $34.92 | $34.92 | $29.84 | $30.10 | $29.88 | 21,031,540 |
| 2021-09-13 | $34.26 | $35.99 | $34.01 | $34.66 | $34.41 | 9,781,720 |
| 2021-09-10 | $38.00 | $38.30 | $35.40 | $35.71 | $35.45 | 8,973,630 |
| 2021-09-09 | $36.84 | $39.20 | $36.25 | $38.00 | $37.72 | 9,991,010 |
| 2021-09-08 | $36.80 | $37.50 | $35.38 | $36.90 | $36.63 | 9,358,420 |
| 2021-09-07 | $38.28 | $38.28 | $36.58 | $36.95 | $36.68 | 9,454,430 |
| 2021-09-06 | $37.62 | $39.89 | $37.35 | $38.30 | $38.02 | 15,360,050 |
| 2021-09-03 | $33.44 | $38.05 | $33.05 | $37.30 | $37.03 | 14,655,730 |
| 2021-09-02 | $31.47 | $33.46 | $31.13 | $33.23 | $32.99 | 8,591,440 |
| 2021-09-01 | $31.10 | $31.79 | $30.22 | $31.47 | $31.24 | 6,130,600 |
| 2021-08-31 | $31.03 | $32.01 | $30.66 | $31.45 | $31.22 | 5,878,480 |
| 2021-08-30 | $31.64 | $32.15 | $30.79 | $31.28 | $31.05 | 5,308,380 |
| 2021-08-27 | $29.88 | $31.58 | $28.10 | $31.36 | $31.13 | 7,992,130 |
| 2021-08-26 | $33.27 | $33.27 | $30.50 | $30.50 | $30.28 | 8,286,010 |
| 2021-08-25 | $31.80 | $34.30 | $31.01 | $32.95 | $32.71 | 10,313,800 |
| 2021-08-24 | $30.28 | $32.75 | $29.85 | $32.00 | $31.77 | 8,442,040 |
| 2021-08-23 | $30.27 | $30.80 | $29.85 | $30.31 | $30.09 | 4,730,950 |
| 2021-08-20 | $31.66 | $31.66 | $29.70 | $30.53 | $30.31 | 5,893,660 |
| 2021-08-19 | $31.01 | $31.80 | $30.41 | $31.53 | $31.30 | 4,337,780 |
| 2021-08-18 | $30.63 | $31.45 | $30.30 | $31.13 | $30.90 | 3,964,750 |
| 2021-08-17 | $31.50 | $32.20 | $30.77 | $30.85 | $30.63 | 5,821,300 |
| 2021-08-16 | $31.00 | $32.31 | $30.68 | $31.86 | $31.63 | 5,706,060 |
| 2021-08-13 | $31.05 | $31.79 | $30.59 | $31.12 | $30.89 | 5,343,060 |
| 2021-08-12 | $31.90 | $32.20 | $30.90 | $31.06 | $30.83 | 5,782,900 |
| 2021-08-11 | $33.00 | $33.00 | $31.89 | $32.00 | $31.77 | 7,398,600 |
| 2021-08-10 | $31.00 | $33.50 | $30.62 | $32.80 | $32.56 | 9,031,100 |
| 2021-08-09 | $30.12 | $31.34 | $29.95 | $31.03 | $30.80 | 5,805,210 |
| 2021-08-06 | $31.00 | $31.15 | $29.56 | $29.99 | $29.77 | 9,101,720 |
| 2021-08-05 | $31.10 | $32.14 | $30.31 | $31.01 | $30.78 | 11,964,190 |
| 2021-08-04 | $32.75 | $33.08 | $32.14 | $32.25 | $32.01 | 8,209,700 |
| 2021-08-03 | $33.00 | $34.50 | $32.38 | $32.81 | $32.57 | 8,826,200 |
| 2021-08-02 | $32.47 | $33.27 | $31.80 | $33.05 | $32.81 | 8,249,450 |
| 2021-07-30 | $32.87 | $32.95 | $31.65 | $31.85 | $31.62 | 7,714,810 |
| 2021-07-29 | $33.00 | $33.30 | $31.78 | $32.80 | $32.56 | 7,671,610 |
| 2021-07-28 | $33.70 | $34.00 | $29.50 | $31.43 | $31.20 | 12,478,370 |
| 2021-07-27 | $36.42 | $36.99 | $33.90 | $34.05 | $33.80 | 14,013,360 |
| 2021-07-26 | $36.22 | $37.74 | $35.18 | $36.50 | $36.23 | 13,588,430 |
| 2021-07-23 | $38.39 | $40.28 | $36.48 | $36.64 | $36.37 | 14,830,890 |
| 2021-07-22 | $37.80 | $40.40 | $37.00 | $38.59 | $38.31 | 14,894,980 |
| 2021-07-21 | $37.38 | $38.99 | $36.50 | $37.48 | $37.21 | 12,568,040 |
| 2021-07-20 | $35.60 | $38.04 | $35.00 | $37.00 | $36.73 | 21,208,480 |
| 2021-07-19 | $39.71 | $41.42 | $35.65 | $36.00 | $35.74 | 30,522,890 |
| 2021-07-16 | $43.72 | $44.98 | $40.78 | $40.80 | $40.50 | 22,504,030 |
| 2021-07-15 | $40.00 | $41.55 | $38.65 | $41.00 | $40.70 | 21,951,140 |
| 2021-07-14 | $32.52 | $38.84 | $32.40 | $38.84 | $38.56 | 28,326,660 |
| 2021-07-13 | $31.38 | $32.39 | $30.84 | $32.37 | $32.13 | 5,393,130 |
| 2021-07-12 | $31.17 | $32.37 | $30.40 | $31.20 | $30.97 | 7,757,980 |
| 2021-07-09 | $31.27 | $31.44 | $29.88 | $30.76 | $30.54 | 8,844,370 |
| 2021-07-08 | $28.55 | $32.35 | $28.55 | $31.36 | $31.13 | 11,941,800 |
| 2021-07-07 | $28.30 | $28.73 | $27.75 | $28.42 | $28.21 | 5,626,180 |
| 2021-07-06 | $28.57 | $28.65 | $28.00 | $28.59 | $28.38 | 3,998,100 |
| 2021-07-05 | $28.05 | $29.70 | $28.00 | $28.40 | $28.19 | 5,742,030 |
| 2021-07-02 | $29.02 | $29.19 | $27.71 | $28.41 | $28.20 | 7,933,910 |
| 2021-07-01 | $29.20 | $30.10 | $28.50 | $29.25 | $29.04 | 8,773,230 |
| 2021-06-30 | $27.90 | $29.13 | $27.55 | $28.50 | $28.29 | 6,878,390 |
| 2021-06-29 | $28.49 | $28.49 | $27.67 | $28.00 | $27.80 | 5,724,380 |
| 2021-06-28 | $26.56 | $28.73 | $26.55 | $28.28 | $28.07 | 9,668,070 |
| 2021-06-25 | $26.80 | $27.60 | $26.50 | $26.59 | $26.40 | 6,424,710 |
| 2021-06-24 | $27.00 | $27.66 | $26.30 | $26.70 | $26.51 | 9,138,550 |
| 2021-06-23 | $24.78 | $27.50 | $24.60 | $26.59 | $26.40 | 11,119,020 |
| 2021-06-22 | $24.77 | $24.99 | $24.55 | $24.78 | $24.60 | 3,901,930 |
| 2021-06-21 | $22.75 | $24.97 | $22.67 | $24.75 | $24.57 | 8,897,340 |
| 2021-06-18 | $23.06 | $23.88 | $22.80 | $22.94 | $22.77 | 5,910,500 |
| 2021-06-17 | $22.98 | $23.16 | $22.56 | $23.02 | $22.85 | 5,063,470 |
| 2021-06-16 | $23.39 | $23.68 | $22.86 | $22.94 | $22.77 | 5,727,600 |
| 2021-06-15 | $23.79 | $23.99 | $22.90 | $23.41 | $23.24 | 7,562,880 |
| 2021-06-14 | $23.35 | $23.35 | $23.35 | $23.35 | $23.18 | 0 |
| 2021-06-11 | $23.99 | $24.29 | $22.90 | $23.35 | $23.18 | 10,202,880 |
| 2021-06-10 | $25.13 | $25.38 | $23.80 | $23.96 | $23.79 | 10,735,280 |
| 2021-06-09 | $24.91 | $25.35 | $24.90 | $25.13 | $24.95 | 3,927,170 |
| 2021-06-08 | $25.69 | $25.99 | $24.80 | $25.06 | $24.88 | 6,709,100 |
| 2021-06-07 | $24.31 | $25.50 | $23.91 | $25.35 | $25.17 | 8,670,680 |
| 2021-06-04 | $24.80 | $25.00 | $24.00 | $24.10 | $23.92 | 8,467,590 |
| 2021-06-03 | $22.90 | $25.07 | $22.90 | $24.39 | $24.01 | 15,822,400 |
| 2021-06-02 | $21.87 | $23.41 | $21.76 | $22.67 | $22.32 | 10,520,610 |
| 2021-06-01 | $20.75 | $21.81 | $20.65 | $21.72 | $21.38 | 6,659,980 |
| 2021-05-31 | $20.75 | $20.87 | $20.51 | $20.61 | $20.29 | 2,440,900 |
| 2021-05-28 | $21.07 | $21.23 | $20.53 | $20.70 | $20.38 | 2,543,230 |
| 2021-05-27 | $20.25 | $21.46 | $20.25 | $21.07 | $20.74 | 3,546,020 |
| 2021-05-26 | $20.55 | $21.10 | $20.33 | $20.78 | $20.46 | 3,153,890 |
| 2021-05-25 | $21.30 | $21.77 | $20.40 | $20.55 | $20.23 | 7,024,390 |
| 2021-05-24 | $22.03 | $22.19 | $21.05 | $21.43 | $21.10 | 5,553,060 |
| 2021-05-21 | $22.20 | $22.69 | $22.10 | $22.16 | $21.82 | 2,950,130 |
| 2021-05-20 | $22.10 | $22.38 | $22.00 | $22.10 | $21.76 | 1,923,180 |
| 2021-05-19 | $22.16 | $22.36 | $21.76 | $22.19 | $21.85 | 2,442,620 |
| 2021-05-18 | $22.30 | $22.32 | $21.96 | $22.16 | $21.82 | 2,523,780 |
| 2021-05-17 | $22.73 | $22.87 | $22.31 | $22.32 | $21.97 | 2,914,460 |
| 2021-05-14 | $22.19 | $23.14 | $22.19 | $22.75 | $22.40 | 3,584,920 |
| 2021-05-13 | $22.00 | $22.64 | $22.00 | $22.32 | $21.97 | 3,321,800 |
| 2021-05-12 | $23.00 | $23.00 | $22.28 | $22.33 | $21.98 | 3,169,830 |
| 2021-05-11 | $21.69 | $22.89 | $21.69 | $22.69 | $22.34 | 3,573,470 |
| 2021-05-10 | $22.67 | $22.99 | $21.68 | $22.01 | $21.67 | 6,911,930 |
| 2021-05-07 | $23.32 | $23.76 | $22.81 | $23.10 | $22.74 | 5,323,830 |
| 2021-05-06 | $23.95 | $24.23 | $23.30 | $23.49 | $23.13 | 3,417,880 |
| 2021-05-05 | $24.04 | $24.04 | $24.04 | $24.04 | $23.67 | 0 |
| 2021-05-04 | $24.04 | $24.04 | $24.04 | $24.04 | $23.67 | 0 |
| 2021-04-30 | $23.25 | $24.10 | $23.21 | $24.04 | $23.67 | 4,593,350 |
| 2021-04-29 | $24.30 | $24.45 | $23.30 | $23.43 | $23.07 | 6,640,130 |
| 2021-04-28 | $24.07 | $24.57 | $23.72 | $24.32 | $23.94 | 6,405,280 |
| 2021-04-27 | $23.00 | $23.92 | $22.50 | $23.88 | $23.51 | 6,855,320 |
| 2021-04-26 | $24.20 | $24.44 | $23.57 | $23.70 | $23.33 | 6,425,650 |
| 2021-04-23 | $23.28 | $25.35 | $23.26 | $23.50 | $23.14 | 8,959,090 |
| 2021-04-22 | $22.81 | $23.89 | $22.56 | $23.58 | $23.22 | 8,719,200 |
| 2021-04-21 | $22.11 | $23.24 | $22.11 | $22.65 | $22.30 | 4,166,280 |
| 2021-04-20 | $22.99 | $23.15 | $22.40 | $22.66 | $22.31 | 4,089,640 |
| 2021-04-19 | $22.73 | $23.28 | $22.42 | $22.99 | $22.63 | 2,822,910 |
| 2021-04-16 | $22.63 | $23.48 | $22.48 | $22.80 | $22.45 | 5,039,930 |
| 2021-04-15 | $22.23 | $22.78 | $21.64 | $22.63 | $22.28 | 3,396,780 |
| 2021-04-14 | $22.50 | $22.73 | $22.17 | $22.27 | $21.93 | 2,724,590 |
| 2021-04-13 | $22.49 | $22.60 | $22.05 | $22.33 | $21.98 | 2,076,490 |
| 2021-04-12 | $23.45 | $23.48 | $22.15 | $22.30 | $21.96 | 4,113,550 |
| 2021-04-09 | $23.35 | $23.62 | $22.85 | $23.37 | $23.01 | 3,065,200 |
| 2021-04-08 | $23.60 | $23.60 | $22.90 | $23.19 | $22.83 | 3,325,760 |
| 2021-04-07 | $23.60 | $23.69 | $22.87 | $23.46 | $23.10 | 3,292,290 |
| 2021-04-06 | $22.99 | $23.65 | $22.87 | $23.45 | $23.09 | 1,966,900 |
| 2021-04-05 | $23.07 | $23.07 | $23.07 | $23.07 | $22.71 | 0 |
| 2021-04-02 | $22.79 | $23.28 | $22.66 | $23.07 | $22.71 | 2,211,000 |
| 2021-04-01 | $22.65 | $22.94 | $22.56 | $22.79 | $22.44 | 1,823,730 |
| 2021-03-31 | $23.00 | $23.23 | $22.39 | $22.81 | $22.46 | 3,050,640 |
| 2021-03-30 | $23.29 | $23.63 | $22.58 | $22.80 | $22.45 | 4,665,790 |
| 2021-03-29 | $22.10 | $23.90 | $22.05 | $22.80 | $22.45 | 7,433,640 |
| 2021-03-26 | $21.37 | $22.36 | $21.30 | $21.71 | $21.37 | 4,032,720 |
| 2021-03-25 | $21.50 | $21.68 | $20.89 | $21.27 | $20.94 | 4,705,040 |
| 2021-03-24 | $22.72 | $23.01 | $21.15 | $21.21 | $20.88 | 9,350,370 |
| 2021-03-23 | $25.10 | $25.26 | $21.50 | $23.17 | $22.81 | 20,055,060 |
| 2021-03-22 | $24.96 | $26.80 | $24.20 | $26.45 | $26.04 | 12,029,130 |
| 2021-03-19 | $23.56 | $23.67 | $22.80 | $23.38 | $23.02 | 4,038,510 |
| 2021-03-18 | $23.72 | $24.10 | $23.43 | $23.50 | $23.14 | 3,367,420 |
| 2021-03-17 | $24.77 | $24.99 | $23.52 | $23.71 | $23.34 | 4,721,300 |
| 2021-03-16 | $24.01 | $25.15 | $23.80 | $24.77 | $24.39 | 5,652,010 |
| 2021-03-15 | $23.15 | $24.18 | $22.80 | $24.08 | $23.71 | 6,007,440 |
| 2021-03-12 | $23.50 | $24.10 | $23.05 | $23.10 | $22.74 | 3,298,490 |
| 2021-03-11 | $24.00 | $24.35 | $23.59 | $23.84 | $23.47 | 4,109,850 |
| 2021-03-10 | $24.50 | $24.85 | $23.39 | $23.82 | $23.45 | 3,282,600 |
| 2021-03-09 | $24.90 | $25.12 | $23.13 | $23.86 | $23.49 | 5,735,880 |
| 2021-03-08 | $26.55 | $27.00 | $24.18 | $24.30 | $23.92 | 7,050,270 |
| 2021-03-05 | $27.00 | $27.00 | $25.81 | $26.35 | $25.94 | 5,907,210 |
| 2021-03-04 | $28.50 | $28.70 | $26.60 | $26.66 | $26.25 | 6,866,250 |
| 2021-03-03 | $28.30 | $29.39 | $28.28 | $28.44 | $28.00 | 6,436,970 |
| 2021-03-02 | $28.44 | $29.07 | $27.62 | $28.26 | $27.82 | 7,749,550 |
| 2021-03-01 | $28.00 | $29.18 | $27.30 | $27.88 | $27.45 | 6,437,080 |
| 2021-02-26 | $26.34 | $28.25 | $26.20 | $27.46 | $27.04 | 6,503,960 |
| 2021-02-25 | $27.33 | $27.38 | $26.02 | $27.12 | $26.70 | 8,880,880 |
| 2021-02-24 | $28.00 | $28.27 | $26.60 | $27.45 | $27.03 | 12,676,860 |
| 2021-02-23 | $25.20 | $29.28 | $24.90 | $28.50 | $28.06 | 19,603,800 |
| 2021-02-22 | $25.05 | $25.95 | $24.27 | $25.29 | $24.90 | 13,187,170 |
| 2021-02-19 | $22.18 | $25.19 | $22.18 | $24.93 | $24.54 | 14,448,020 |
| 2021-02-18 | $22.01 | $22.10 | $21.38 | $21.87 | $21.53 | 6,346,260 |
| 2021-02-17 | $22.01 | $22.01 | $22.01 | $22.01 | $21.67 | 0 |
| 2021-02-16 | $22.01 | $22.01 | $22.01 | $22.01 | $21.67 | 0 |
| 2021-02-15 | $22.01 | $22.01 | $22.01 | $22.01 | $21.67 | 0 |
| 2021-02-12 | $22.01 | $22.01 | $22.01 | $22.01 | $21.67 | 0 |
| 2021-02-11 | $22.01 | $22.01 | $22.01 | $22.01 | $21.67 | 0 |
| 2021-02-10 | $21.18 | $22.22 | $20.70 | $22.01 | $21.67 | 4,910,780 |
| 2021-02-09 | $20.60 | $21.59 | $20.51 | $21.26 | $20.93 | 3,527,360 |
| 2021-02-08 | $21.25 | $21.25 | $19.79 | $20.60 | $20.28 | 3,437,690 |
| 2021-02-05 | $21.82 | $22.15 | $20.81 | $20.82 | $20.50 | 5,954,840 |
| 2021-02-04 | $20.36 | $22.22 | $19.90 | $21.80 | $21.46 | 6,882,110 |
| 2021-02-03 | $21.05 | $21.05 | $20.16 | $20.35 | $20.04 | 4,581,440 |
| 2021-02-02 | $20.50 | $20.95 | $19.93 | $20.91 | $20.59 | 4,664,820 |
| 2021-02-01 | $20.35 | $20.79 | $20.01 | $20.12 | $19.81 | 4,221,370 |
| 2021-01-29 | $21.35 | $21.49 | $20.01 | $20.49 | $20.17 | 4,964,550 |
| 2021-01-28 | $21.00 | $21.41 | $20.52 | $20.67 | $20.35 | 4,610,200 |
| 2021-01-27 | $21.82 | $22.30 | $20.80 | $20.95 | $20.63 | 9,132,550 |
| 2021-01-26 | $22.60 | $22.75 | $21.56 | $21.70 | $21.36 | 9,943,650 |
| 2021-01-25 | $23.51 | $23.70 | $22.61 | $22.93 | $22.58 | 7,531,880 |
| 2021-01-22 | $22.24 | $23.34 | $21.92 | $23.02 | $22.66 | 7,756,960 |
| 2021-01-21 | $22.35 | $22.88 | $22.06 | $22.44 | $22.09 | 5,763,030 |
| 2021-01-20 | $22.22 | $23.12 | $21.55 | $22.32 | $21.97 | 8,035,450 |
| 2021-01-19 | $21.96 | $23.25 | $21.76 | $22.35 | $22.00 | 8,093,730 |
| 2021-01-18 | $21.50 | $22.23 | $21.44 | $21.57 | $21.24 | 5,441,360 |
| 2021-01-15 | $21.05 | $21.99 | $20.80 | $21.68 | $21.34 | 6,740,040 |
| 2021-01-14 | $21.90 | $21.91 | $20.59 | $20.87 | $20.55 | 9,342,770 |
| 2021-01-13 | $20.21 | $23.30 | $20.21 | $21.40 | $21.07 | 20,138,040 |
| 2021-01-12 | $15.56 | $20.58 | $15.56 | $20.20 | $19.89 | 18,818,220 |
| 2021-01-11 | $18.26 | $18.46 | $17.66 | $17.79 | $17.51 | 4,461,000 |
| 2021-01-08 | $18.78 | $18.92 | $18.27 | $18.36 | $18.08 | 4,860,540 |
| 2021-01-07 | $19.07 | $19.19 | $18.44 | $18.64 | $18.35 | 4,954,260 |
| 2021-01-06 | $19.09 | $19.49 | $18.96 | $19.13 | $18.83 | 3,934,060 |
| 2021-01-05 | $18.81 | $19.47 | $18.81 | $19.17 | $18.87 | 4,624,800 |
| 2021-01-04 | $19.04 | $19.26 | $18.63 | $18.81 | $18.52 | 5,145,180 |
| 2021-01-01 | $19.05 | $19.05 | $19.05 | $19.05 | $18.76 | 0 |
| 2020-12-31 | $18.10 | $19.14 | $17.92 | $19.05 | $18.76 | 6,501,450 |
| 2020-12-30 | $17.67 | $18.15 | $17.44 | $18.00 | $17.72 | 4,257,970 |
| 2020-12-29 | $17.89 | $18.04 | $17.63 | $17.67 | $17.40 | 4,628,290 |
| 2020-12-28 | $18.45 | $18.45 | $17.86 | $17.89 | $17.61 | 6,097,330 |
| 2020-12-25 | $18.21 | $18.94 | $18.21 | $18.44 | $18.15 | 5,420,480 |
| 2020-12-24 | $20.59 | $20.60 | $18.29 | $18.45 | $18.16 | 12,427,170 |
| 2020-12-23 | $21.55 | $22.56 | $20.60 | $20.70 | $20.38 | 11,949,020 |
| 2020-12-22 | $21.71 | $22.19 | $21.43 | $21.84 | $21.50 | 4,264,970 |
| 2020-12-21 | $21.31 | $21.95 | $21.30 | $21.94 | $21.60 | 4,447,760 |
| 2020-12-18 | $22.51 | $22.71 | $21.65 | $21.75 | $21.41 | 5,859,690 |
| 2020-12-17 | $22.46 | $23.10 | $22.35 | $22.75 | $22.40 | 5,208,040 |
| 2020-12-16 | $23.02 | $23.41 | $22.40 | $22.48 | $22.13 | 4,795,750 |
| 2020-12-15 | $22.32 | $23.59 | $22.16 | $23.06 | $22.70 | 8,302,780 |
| 2020-12-14 | $23.00 | $23.00 | $21.90 | $22.24 | $21.90 | 5,971,990 |
| 2020-12-11 | $24.10 | $24.12 | $22.66 | $22.74 | $22.39 | 5,709,220 |
| 2020-12-10 | $22.68 | $24.11 | $22.68 | $23.70 | $23.33 | 6,720,680 |
| 2020-12-09 | $24.32 | $25.59 | $23.07 | $23.07 | $22.71 | 11,851,380 |
| 2020-12-08 | $23.61 | $24.36 | $23.42 | $24.19 | $23.82 | 8,014,230 |
| 2020-12-07 | $23.67 | $24.25 | $23.30 | $23.72 | $23.35 | 7,237,980 |
| 2020-12-04 | $22.70 | $24.15 | $22.60 | $23.65 | $23.28 | 9,323,900 |
| 2020-12-03 | $22.64 | $23.01 | $22.40 | $22.71 | $22.36 | 5,100,240 |
| 2020-12-02 | $22.17 | $22.67 | $22.00 | $22.55 | $22.20 | 4,769,200 |
| 2020-12-01 | $21.28 | $22.39 | $21.21 | $22.10 | $21.76 | 5,730,850 |
| 2020-11-30 | $21.31 | $21.59 | $20.57 | $21.50 | $21.17 | 5,262,450 |
| 2020-11-27 | $22.34 | $22.34 | $21.31 | $21.44 | $21.11 | 6,117,880 |
| 2020-11-26 | $22.07 | $22.45 | $21.85 | $22.23 | $21.89 | 4,482,390 |
| 2020-11-25 | $21.99 | $22.51 | $21.30 | $22.06 | $21.72 | 7,575,860 |
| 2020-11-24 | $22.26 | $22.45 | $21.93 | $21.98 | $21.64 | 3,433,470 |
| 2020-11-23 | $22.58 | $22.58 | $21.95 | $22.11 | $21.77 | 3,766,420 |
| 2020-11-20 | $22.30 | $22.58 | $22.07 | $22.43 | $22.08 | 4,060,310 |
| 2020-11-19 | $22.04 | $22.45 | $21.70 | $22.39 | $22.04 | 4,125,030 |
| 2020-11-18 | $22.04 | $22.68 | $22.04 | $22.10 | $21.76 | 4,441,980 |
| 2020-11-17 | $22.92 | $22.92 | $21.90 | $22.04 | $21.70 | 5,782,480 |
| 2020-11-16 | $23.47 | $23.47 | $22.71 | $22.81 | $22.46 | 5,576,370 |
| 2020-11-13 | $22.45 | $23.60 | $22.10 | $23.26 | $22.90 | 7,398,450 |
| 2020-11-12 | $21.97 | $23.36 | $21.80 | $22.45 | $22.10 | 7,860,460 |
| 2020-11-11 | $22.54 | $22.69 | $21.93 | $21.95 | $21.61 | 4,025,980 |
| 2020-11-10 | $23.57 | $23.75 | $22.42 | $22.60 | $22.25 | 5,046,250 |
| 2020-11-09 | $22.69 | $23.50 | $22.60 | $23.21 | $22.85 | 4,401,040 |
| 2020-11-06 | $23.52 | $23.64 | $22.50 | $22.75 | $22.40 | 4,408,970 |
| 2020-11-05 | $22.87 | $23.63 | $22.87 | $23.42 | $23.06 | 4,330,350 |
| 2020-11-04 | $23.04 | $23.29 | $22.60 | $22.76 | $22.41 | 3,834,450 |
| 2020-11-03 | $22.70 | $23.04 | $22.43 | $22.98 | $22.62 | 4,205,430 |
| 2020-11-02 | $23.52 | $23.52 | $22.40 | $22.54 | $22.19 | 4,945,320 |
| 2020-10-30 | $24.33 | $24.43 | $23.09 | $23.09 | $22.73 | 5,708,920 |
| 2020-10-29 | $23.30 | $24.17 | $23.08 | $23.96 | $23.59 | 7,042,300 |
| 2020-10-28 | $24.24 | $24.25 | $22.92 | $23.58 | $23.22 | 12,179,140 |
| 2020-10-27 | $24.06 | $24.71 | $23.78 | $24.51 | $24.13 | 4,930,730 |
| 2020-10-26 | $24.18 | $24.50 | $23.72 | $24.03 | $23.66 | 5,046,830 |
| 2020-10-23 | $25.11 | $25.20 | $24.35 | $24.41 | $24.03 | 6,332,790 |
| 2020-10-22 | $25.22 | $25.33 | $24.38 | $25.04 | $24.65 | 5,394,320 |
| 2020-10-21 | $26.46 | $26.60 | $25.20 | $25.46 | $25.07 | 5,010,250 |
| 2020-10-20 | $26.34 | $26.50 | $25.74 | $26.12 | $25.72 | 3,931,460 |
| 2020-10-19 | $26.83 | $27.47 | $26.21 | $26.33 | $25.92 | 4,186,150 |
| 2020-10-16 | $26.72 | $26.90 | $26.06 | $26.60 | $26.19 | 3,677,200 |
| 2020-10-15 | $27.55 | $27.55 | $26.58 | $26.65 | $26.24 | 4,667,200 |
| 2020-10-14 | $27.33 | $28.20 | $27.21 | $27.33 | $26.91 | 5,087,350 |
| 2020-10-13 | $27.40 | $27.73 | $27.13 | $27.46 | $27.04 | 5,590,430 |
| 2020-10-12 | $26.55 | $27.33 | $26.40 | $27.27 | $26.85 | 5,983,120 |
| 2020-10-09 | $26.71 | $26.90 | $26.05 | $26.20 | $25.79 | 5,037,220 |
| 2020-10-08 | $26.18 | $26.18 | $26.18 | $26.18 | $25.78 | 0 |
| 2020-10-07 | $26.18 | $26.18 | $26.18 | $26.18 | $25.78 | 0 |
| 2020-10-06 | $26.18 | $26.18 | $26.18 | $26.18 | $25.78 | 0 |
| 2020-10-05 | $26.18 | $26.18 | $26.18 | $26.18 | $25.78 | 0 |
| 2020-10-02 | $26.18 | $26.18 | $26.18 | $26.18 | $25.78 | 0 |
| 2020-10-01 | $26.18 | $26.18 | $26.18 | $26.18 | $25.78 | 0 |
| 2020-09-30 | $26.06 | $26.80 | $25.81 | $26.18 | $25.78 | 3,585,130 |
| 2020-09-29 | $25.51 | $26.34 | $25.20 | $25.96 | $25.56 | 4,851,590 |
| 2020-09-28 | $26.25 | $26.71 | $25.12 | $25.44 | $25.05 | 5,236,860 |
| 2020-09-25 | $26.64 | $26.80 | $25.86 | $26.14 | $25.74 | 4,914,710 |
| 2020-09-24 | $27.62 | $27.79 | $26.15 | $26.57 | $26.16 | 6,495,590 |
| 2020-09-23 | $27.60 | $27.83 | $26.83 | $27.56 | $27.13 | 5,855,770 |
| 2020-09-22 | $27.86 | $28.36 | $27.13 | $27.23 | $26.81 | 5,218,740 |
| 2020-09-21 | $28.15 | $28.72 | $27.86 | $27.97 | $27.54 | 5,175,610 |
| 2020-09-18 | $28.18 | $28.50 | $27.93 | $28.10 | $27.67 | 3,858,740 |
| 2020-09-17 | $28.37 | $28.55 | $27.80 | $28.14 | $27.70 | 3,978,100 |
| 2020-09-16 | $29.21 | $29.47 | $28.03 | $28.35 | $27.91 | 5,744,530 |
| 2020-09-15 | $29.00 | $29.28 | $28.58 | $29.26 | $28.81 | 2,698,850 |
| 2020-09-14 | $29.78 | $29.78 | $28.68 | $28.95 | $28.50 | 4,527,380 |
| 2020-09-11 | $28.20 | $29.54 | $27.70 | $29.37 | $28.92 | 4,485,740 |
| 2020-09-10 | $28.74 | $28.89 | $27.80 | $27.90 | $27.47 | 5,787,490 |
| 2020-09-09 | $30.00 | $30.48 | $28.09 | $28.19 | $27.75 | 8,460,030 |
| 2020-09-08 | $31.15 | $31.50 | $29.80 | $30.64 | $30.17 | 5,236,730 |
| 2020-09-07 | $33.33 | $33.73 | $30.86 | $30.90 | $30.42 | 9,467,170 |
| 2020-09-04 | $35.00 | $35.23 | $32.76 | $33.34 | $32.82 | 9,643,870 |
| 2020-09-03 | $36.50 | $36.84 | $35.39 | $35.42 | $34.87 | 6,412,110 |
| 2020-09-02 | $36.01 | $36.40 | $35.65 | $36.10 | $35.54 | 4,524,880 |
| 2020-09-01 | $36.00 | $36.60 | $35.61 | $35.99 | $35.43 | 6,167,700 |
| 2020-08-31 | $34.50 | $36.75 | $34.50 | $36.36 | $35.80 | 10,158,540 |
| 2020-08-28 | $33.71 | $34.56 | $33.69 | $34.40 | $33.87 | 7,209,890 |
| 2020-08-27 | $34.06 | $34.73 | $33.33 | $33.84 | $33.32 | 5,524,680 |
| 2020-08-26 | $33.30 | $35.11 | $33.28 | $33.99 | $33.46 | 9,843,670 |
| 2020-08-25 | $32.71 | $34.54 | $32.50 | $33.34 | $32.82 | 6,104,330 |
| 2020-08-24 | $33.68 | $33.87 | $32.20 | $32.87 | $32.36 | 5,299,500 |
| 2020-08-21 | $32.60 | $34.34 | $32.60 | $33.25 | $32.74 | 8,226,700 |
| 2020-08-20 | $33.17 | $34.39 | $32.01 | $33.50 | $32.98 | 5,206,310 |
| 2020-08-19 | $35.00 | $35.30 | $33.65 | $33.67 | $33.15 | 6,079,120 |
| 2020-08-18 | $33.82 | $35.38 | $33.30 | $35.19 | $34.65 | 9,763,930 |
| 2020-08-17 | $33.10 | $34.14 | $32.91 | $33.95 | $33.43 | 5,968,300 |
| 2020-08-14 | $33.72 | $33.97 | $32.82 | $33.38 | $32.86 | 4,883,300 |
| 2020-08-13 | $33.70 | $33.93 | $32.85 | $33.58 | $33.06 | 5,420,470 |
| 2020-08-12 | $35.00 | $35.44 | $32.40 | $33.70 | $33.18 | 10,113,510 |
| 2020-08-11 | $34.55 | $37.28 | $34.50 | $34.95 | $34.41 | 13,691,470 |
| 2020-08-10 | $34.97 | $34.97 | $33.45 | $34.42 | $33.89 | 5,455,430 |
| 2020-08-07 | $35.51 | $35.84 | $33.50 | $34.28 | $33.75 | 9,145,720 |
| 2020-08-06 | $35.91 | $36.40 | $34.50 | $35.49 | $34.94 | 9,155,010 |
| 2020-08-05 | $34.88 | $35.98 | $34.36 | $35.91 | $35.35 | 10,374,450 |
| 2020-08-04 | $36.60 | $37.21 | $34.67 | $34.88 | $34.34 | 15,374,790 |
| 2020-08-03 | $37.05 | $37.96 | $36.58 | $36.97 | $36.40 | 11,531,540 |
| 2020-07-31 | $36.16 | $37.80 | $36.00 | $37.12 | $36.55 | 11,626,080 |
| 2020-07-30 | $38.55 | $38.93 | $36.77 | $36.84 | $36.27 | 11,642,140 |
| 2020-07-29 | $37.50 | $39.50 | $37.32 | $38.66 | $38.06 | 10,208,970 |
| 2020-07-28 | $38.13 | $38.83 | $35.40 | $37.99 | $37.40 | 12,151,210 |
| 2020-07-27 | $37.46 | $39.17 | $37.00 | $38.30 | $37.71 | 10,046,280 |
| 2020-07-24 | $42.55 | $43.46 | $38.39 | $38.39 | $37.80 | 21,943,570 |
| 2020-07-23 | $39.50 | $43.87 | $39.30 | $42.65 | $41.99 | 21,230,330 |
| 2020-07-22 | $39.30 | $41.28 | $38.00 | $39.88 | $39.26 | 13,102,200 |
| 2020-07-21 | $38.80 | $40.46 | $37.20 | $39.26 | $38.65 | 15,114,620 |
| 2020-07-20 | $36.70 | $38.31 | $34.00 | $38.31 | $37.72 | 22,363,360 |
| 2020-07-17 | $39.55 | $39.67 | $34.82 | $34.83 | $34.29 | 24,544,700 |
| 2020-07-16 | $39.58 | $41.34 | $38.46 | $38.69 | $38.09 | 29,122,500 |
| 2020-07-15 | $37.50 | $39.08 | $36.71 | $37.58 | $37.00 | 11,098,900 |
| 2020-07-14 | $39.39 | $41.50 | $36.66 | $37.52 | $36.94 | 14,475,510 |
| 2020-07-13 | $35.75 | $39.38 | $35.53 | $39.38 | $38.77 | 17,188,140 |
| 2020-07-10 | $38.00 | $38.00 | $35.00 | $35.80 | $35.25 | 20,532,710 |
| 2020-07-09 | $36.66 | $38.31 | $36.63 | $37.90 | $37.31 | 16,797,710 |
| 2020-07-08 | $42.00 | $42.00 | $37.61 | $38.21 | $37.62 | 25,910,070 |
| 2020-07-07 | $36.35 | $39.94 | $35.50 | $39.85 | $39.23 | 18,891,320 |
| 2020-07-06 | $33.85 | $37.43 | $33.77 | $36.31 | $35.75 | 15,528,050 |
| 2020-07-03 | $32.23 | $34.77 | $31.51 | $34.29 | $33.76 | 15,045,740 |
| 2020-07-02 | $32.97 | $33.18 | $31.60 | $31.95 | $31.46 | 14,200,650 |
| 2020-07-01 | $31.00 | $33.80 | $30.81 | $32.98 | $32.47 | 16,432,650 |
| 2020-06-30 | $30.80 | $31.28 | $30.05 | $30.75 | $30.27 | 12,008,060 |
| 2020-06-29 | $31.01 | $31.54 | $29.50 | $30.59 | $30.12 | 12,828,770 |
| 2020-06-26 | $31.08 | $31.08 | $31.08 | $31.08 | $30.60 | 0 |
| 2020-06-25 | $31.08 | $31.08 | $31.08 | $31.08 | $30.60 | 0 |
| 2020-06-24 | $30.50 | $32.30 | $30.36 | $31.08 | $30.60 | 22,143,630 |
| 2020-06-23 | $29.80 | $29.80 | $28.66 | $29.42 | $28.97 | 17,141,830 |
| 2020-06-22 | $30.80 | $32.13 | $29.00 | $29.80 | $29.34 | 23,844,510 |
| 2020-06-19 | $30.31 | $31.77 | $29.80 | $30.80 | $30.32 | 13,419,980 |
| 2020-06-18 | $33.70 | $33.80 | $30.60 | $30.60 | $30.13 | 18,035,610 |
| 2020-06-17 | $32.60 | $36.20 | $32.60 | $34.00 | $33.47 | 18,402,520 |
| 2020-06-16 | $33.50 | $33.66 | $32.20 | $32.96 | $32.45 | 11,645,160 |
| 2020-06-15 | $30.88 | $34.00 | $30.88 | $33.55 | $33.03 | 18,910,200 |
| 2020-06-12 | $30.80 | $31.43 | $29.50 | $30.98 | $30.50 | 15,992,840 |
| 2020-06-11 | $31.22 | $31.99 | $30.06 | $31.48 | $30.99 | 17,289,610 |
| 2020-06-10 | $32.64 | $33.17 | $30.00 | $30.68 | $30.21 | 22,711,530 |
| 2020-06-09 | $29.01 | $31.77 | $28.50 | $31.73 | $31.24 | 18,325,460 |
| 2020-06-08 | $27.78 | $30.25 | $27.52 | $28.96 | $28.51 | 18,329,460 |
| 2020-06-05 | $26.29 | $27.97 | $26.29 | $27.50 | $27.07 | 20,077,150 |
| 2020-06-04 | $24.60 | $26.62 | $24.60 | $26.62 | $26.21 | 20,473,570 |
| 2020-06-03 | $23.85 | $24.56 | $23.51 | $24.20 | $23.83 | 9,323,150 |
| 2020-06-02 | $24.66 | $24.69 | $23.66 | $23.85 | $23.48 | 8,352,980 |
| 2020-06-01 | $24.00 | $25.18 | $23.61 | $24.77 | $24.39 | 12,034,690 |
| 2020-05-29 | $23.77 | $24.18 | $23.23 | $23.81 | $23.44 | 10,896,190 |
| 2020-05-28 | $24.30 | $24.67 | $23.35 | $23.40 | $23.04 | 9,790,540 |
| 2020-05-27 | $23.41 | $25.35 | $23.33 | $24.39 | $24.01 | 11,524,450 |
| 2020-05-26 | $22.44 | $23.76 | $22.22 | $23.29 | $22.93 | 8,874,120 |
| 2020-05-25 | $22.84 | $22.90 | $21.91 | $22.36 | $21.82 | 4,781,630 |
| 2020-05-22 | $22.11 | $22.80 | $21.90 | $22.77 | $22.22 | 6,124,130 |
| 2020-05-21 | $22.71 | $23.50 | $22.15 | $22.44 | $21.90 | 7,502,310 |
| 2020-05-20 | $22.05 | $22.97 | $21.51 | $22.70 | $22.15 | 8,687,320 |
| 2020-05-19 | $22.19 | $22.65 | $21.80 | $21.99 | $21.46 | 5,682,230 |
| 2020-05-18 | $21.00 | $22.58 | $21.00 | $21.90 | $21.37 | 10,568,500 |
| 2020-05-15 | $19.46 | $20.76 | $19.46 | $20.75 | $20.25 | 6,565,760 |
| 2020-05-14 | $19.76 | $19.80 | $19.32 | $19.37 | $18.90 | 2,303,030 |
| 2020-05-13 | $19.90 | $19.94 | $19.51 | $19.80 | $19.32 | 2,342,600 |
| 2020-05-12 | $20.20 | $20.62 | $19.80 | $20.07 | $19.58 | 2,850,200 |
| 2020-05-11 | $19.98 | $20.29 | $19.87 | $20.20 | $19.71 | 2,304,240 |
| 2020-05-08 | $20.06 | $20.09 | $19.80 | $19.93 | $19.45 | 2,019,920 |
| 2020-05-07 | $20.36 | $20.42 | $19.86 | $19.90 | $19.42 | 2,644,260 |
| 2020-05-06 | $19.92 | $20.25 | $19.69 | $20.24 | $19.75 | 1,696,260 |
| 2020-05-05 | $19.92 | $19.92 | $19.92 | $19.92 | $19.44 | 0 |
| 2020-05-04 | $19.92 | $19.92 | $19.92 | $19.92 | $19.44 | 0 |
| 2020-05-01 | $19.92 | $19.92 | $19.92 | $19.92 | $19.44 | 0 |
| 2020-04-30 | $19.74 | $20.10 | $19.62 | $19.92 | $19.44 | 1,754,030 |
| 2020-04-29 | $20.20 | $20.20 | $19.57 | $19.72 | $19.24 | 2,437,090 |
| 2020-04-28 | $20.46 | $20.75 | $19.92 | $20.08 | $19.59 | 2,234,770 |
| 2020-04-27 | $20.85 | $20.87 | $20.09 | $20.55 | $20.05 | 2,593,600 |
| 2020-04-24 | $21.44 | $21.44 | $20.56 | $20.70 | $20.20 | 4,017,290 |
| 2020-04-23 | $21.92 | $22.47 | $21.33 | $21.36 | $20.84 | 3,631,360 |
| 2020-04-22 | $21.75 | $21.89 | $21.26 | $21.82 | $21.29 | 3,569,770 |
| 2020-04-21 | $22.58 | $22.58 | $21.51 | $22.05 | $21.52 | 6,551,290 |
| 2020-04-20 | $22.63 | $23.21 | $22.59 | $22.91 | $22.35 | 5,268,290 |
| 2020-04-17 | $22.50 | $22.90 | $22.23 | $22.48 | $21.93 | 5,888,720 |
| 2020-04-16 | $22.85 | $23.10 | $22.52 | $22.62 | $22.07 | 6,840,780 |
| 2020-04-15 | $23.82 | $24.20 | $23.01 | $23.07 | $22.51 | 11,384,480 |
| 2020-04-14 | $23.78 | $24.68 | $23.01 | $24.36 | $23.77 | 10,452,040 |
| 2020-04-13 | $21.91 | $23.74 | $21.75 | $23.74 | $23.16 | 10,080,480 |
| 2020-04-10 | $22.38 | $22.73 | $21.47 | $21.58 | $21.06 | 4,042,080 |
| 2020-04-09 | $22.36 | $22.54 | $21.82 | $22.27 | $21.73 | 3,990,270 |
| 2020-04-08 | $22.54 | $23.27 | $21.92 | $22.10 | $21.56 | 5,100,360 |
| 2020-04-07 | $21.99 | $22.74 | $21.68 | $22.57 | $22.02 | 5,165,770 |
| 2020-04-06 | $21.55 | $21.55 | $21.55 | $21.55 | $21.03 | 0 |
| 2020-04-03 | $20.75 | $21.65 | $20.58 | $21.55 | $21.03 | 4,143,430 |
| 2020-04-02 | $21.51 | $21.51 | $20.50 | $20.73 | $20.23 | 3,252,000 |
| 2020-04-01 | $21.49 | $21.99 | $20.80 | $21.32 | $20.80 | 4,790,110 |
| 2020-03-31 | $22.50 | $23.05 | $21.60 | $21.71 | $21.18 | 5,153,190 |
| 2020-03-30 | $21.99 | $22.49 | $21.70 | $22.35 | $21.81 | 4,112,520 |
| 2020-03-27 | $21.90 | $22.38 | $21.43 | $21.51 | $20.99 | 3,983,060 |
| 2020-03-26 | $20.68 | $22.62 | $20.50 | $21.89 | $21.36 | 7,649,390 |
| 2020-03-25 | $19.99 | $20.67 | $19.99 | $20.56 | $20.06 | 2,163,310 |
| 2020-03-24 | $19.55 | $19.97 | $19.31 | $19.91 | $19.43 | 1,495,590 |
| 2020-03-23 | $19.40 | $19.68 | $19.15 | $19.50 | $19.03 | 1,190,350 |
| 2020-03-20 | $19.35 | $19.70 | $19.06 | $19.61 | $19.13 | 1,123,670 |
| 2020-03-19 | $18.99 | $19.31 | $18.80 | $19.25 | $18.78 | 1,044,490 |
| 2020-03-18 | $19.49 | $19.49 | $19.00 | $19.01 | $18.55 | 630,270 |
| 2020-03-17 | $19.58 | $19.58 | $18.69 | $19.39 | $18.92 | 1,182,060 |
| 2020-03-16 | $19.80 | $19.95 | $19.23 | $19.52 | $19.05 | 1,162,490 |
| 2020-03-13 | $19.20 | $19.80 | $18.60 | $19.76 | $19.28 | 1,547,520 |
| 2020-03-12 | $20.27 | $20.45 | $19.70 | $19.79 | $19.31 | 2,212,330 |
| 2020-03-11 | $20.41 | $20.58 | $20.03 | $20.49 | $19.99 | 2,022,620 |
| 2020-03-10 | $19.85 | $20.57 | $19.42 | $20.51 | $20.01 | 2,683,910 |
| 2020-03-09 | $20.72 | $21.22 | $20.22 | $20.23 | $19.74 | 2,985,020 |
| 2020-03-06 | $20.57 | $20.67 | $20.28 | $20.53 | $20.03 | 1,807,280 |
| 2020-03-05 | $20.58 | $20.76 | $20.36 | $20.43 | $19.93 | 2,168,280 |
| 2020-03-04 | $20.02 | $20.65 | $20.00 | $20.43 | $19.93 | 2,447,920 |
| 2020-03-03 | $20.09 | $20.67 | $20.01 | $20.16 | $19.67 | 2,966,130 |
| 2020-03-02 | $19.75 | $20.12 | $19.20 | $20.09 | $19.60 | 2,108,150 |
| 2020-02-28 | $19.93 | $20.21 | $19.33 | $19.75 | $19.27 | 2,141,030 |
| 2020-02-27 | $20.40 | $20.55 | $19.89 | $20.24 | $19.75 | 1,562,090 |
| 2020-02-26 | $20.51 | $20.78 | $20.20 | $20.40 | $19.91 | 2,699,820 |
| 2020-02-25 | $20.00 | $21.03 | $19.73 | $20.81 | $20.31 | 4,620,250 |
| 2020-02-24 | $20.31 | $20.79 | $20.13 | $20.34 | $19.85 | 2,696,900 |
| 2020-02-21 | $19.90 | $20.39 | $19.72 | $20.22 | $19.73 | 3,152,030 |
| 2020-02-20 | $19.85 | $19.96 | $19.70 | $19.82 | $19.34 | 1,297,210 |
| 2020-02-19 | $20.06 | $20.08 | $19.69 | $19.91 | $19.43 | 1,936,600 |
| 2020-02-18 | $20.09 | $20.19 | $19.80 | $20.06 | $19.57 | 2,210,970 |
| 2020-02-17 | $19.78 | $20.17 | $19.53 | $20.13 | $19.64 | 3,522,670 |
| 2020-02-14 | $19.66 | $20.08 | $19.52 | $19.80 | $19.32 | 1,980,300 |
| 2020-02-13 | $19.64 | $19.86 | $19.38 | $19.76 | $19.28 | 2,048,840 |
| 2020-02-12 | $19.51 | $19.92 | $19.47 | $19.71 | $19.23 | 1,827,900 |
| 2020-02-11 | $20.07 | $20.20 | $19.54 | $19.60 | $19.12 | 2,286,400 |
| 2020-02-10 | $20.39 | $20.74 | $19.80 | $20.06 | $19.57 | 4,255,300 |
| 2020-02-07 | $20.26 | $21.69 | $19.84 | $20.83 | $20.32 | 6,759,940 |
| 2020-02-06 | $19.63 | $20.52 | $19.32 | $20.01 | $19.52 | 5,855,040 |
| 2020-02-05 | $18.90 | $19.61 | $18.00 | $19.61 | $19.13 | 4,291,410 |
| 2020-02-04 | $17.35 | $19.04 | $16.75 | $18.86 | $18.40 | 4,773,980 |
| 2020-02-03 | $19.94 | $19.94 | $17.79 | $17.79 | $17.36 | 3,778,900 |
| 2020-01-31 | $19.77 | $19.77 | $19.77 | $19.77 | $19.29 | 0 |
| 2020-01-30 | $19.77 | $19.77 | $19.77 | $19.77 | $19.29 | 0 |
| 2020-01-29 | $19.77 | $19.77 | $19.77 | $19.77 | $19.29 | 0 |
| 2020-01-28 | $19.77 | $19.77 | $19.77 | $19.77 | $19.29 | 0 |
| 2020-01-27 | $19.77 | $19.77 | $19.77 | $19.77 | $19.29 | 0 |
| 2020-01-24 | $19.77 | $19.77 | $19.77 | $19.77 | $19.29 | 0 |
| 2020-01-23 | $19.58 | $19.85 | $19.21 | $19.77 | $19.29 | 2,572,950 |
| 2020-01-22 | $19.91 | $20.00 | $19.37 | $19.82 | $19.34 | 2,895,830 |
| 2020-01-21 | $19.38 | $20.09 | $19.10 | $19.97 | $19.49 | 3,848,090 |
| 2020-01-20 | $19.37 | $20.43 | $19.37 | $19.74 | $19.26 | 3,753,270 |
| 2020-01-17 | $19.40 | $19.49 | $19.05 | $19.25 | $18.78 | 2,645,610 |
| 2020-01-16 | $19.86 | $20.01 | $19.33 | $19.33 | $18.86 | 2,332,470 |
| 2020-01-15 | $20.20 | $20.88 | $19.65 | $19.88 | $19.40 | 1,792,940 |
| 2020-01-14 | $19.93 | $20.45 | $19.90 | $20.23 | $19.74 | 2,598,400 |
| 2020-01-13 | $19.74 | $19.95 | $19.60 | $19.89 | $19.41 | 1,346,950 |
| 2020-01-10 | $19.93 | $19.93 | $19.48 | $19.73 | $19.25 | 1,327,940 |
| 2020-01-09 | $19.66 | $19.89 | $19.66 | $19.79 | $19.31 | 938,920 |
| 2020-01-08 | $19.92 | $19.95 | $19.00 | $19.60 | $19.12 | 1,229,120 |
| 2020-01-07 | $19.70 | $20.09 | $19.61 | $19.99 | $19.51 | 1,803,050 |
| 2020-01-06 | $19.90 | $19.90 | $19.42 | $19.80 | $19.32 | 1,590,300 |
| 2020-01-03 | $19.86 | $20.06 | $19.67 | $19.89 | $19.41 | 1,181,400 |
| 2020-01-02 | $19.98 | $20.14 | $19.71 | $19.86 | $19.38 | 1,343,600 |
| 2020-01-01 | $19.85 | $19.85 | $19.85 | $19.85 | $19.37 | 0 |
| 2019-12-31 | $19.50 | $20.06 | $19.46 | $19.85 | $19.37 | 1,787,780 |
| 2019-12-30 | $19.26 | $19.53 | $19.26 | $19.45 | $18.98 | 598,000 |
| 2019-12-27 | $19.50 | $19.75 | $19.35 | $19.38 | $18.91 | 929,750 |
| 2019-12-26 | $19.70 | $19.79 | $19.61 | $19.67 | $19.19 | 769,530 |
| 2019-12-25 | $19.48 | $19.93 | $19.34 | $19.70 | $19.22 | 1,704,750 |
| 2019-12-24 | $19.58 | $19.64 | $19.33 | $19.48 | $19.01 | 691,250 |
| 2019-12-23 | $19.86 | $19.86 | $19.45 | $19.52 | $19.05 | 701,840 |
| 2019-12-20 | $19.80 | $20.10 | $19.72 | $19.80 | $19.32 | 1,243,000 |
| 2019-12-19 | $19.47 | $19.85 | $19.47 | $19.85 | $19.37 | 1,229,300 |
| 2019-12-18 | $19.79 | $19.98 | $19.48 | $19.53 | $19.06 | 1,554,500 |
| 2019-12-17 | $19.55 | $19.83 | $19.46 | $19.77 | $19.29 | 1,249,600 |
| 2019-12-16 | $19.46 | $19.56 | $19.38 | $19.55 | $19.08 | 625,740 |
| 2019-12-13 | $19.59 | $19.59 | $19.26 | $19.46 | $18.99 | 660,900 |
| 2019-12-12 | $19.29 | $19.55 | $19.20 | $19.25 | $18.78 | 454,700 |
| 2019-12-11 | $19.58 | $19.58 | $19.28 | $19.31 | $18.84 | 472,500 |
| 2019-12-10 | $19.50 | $19.67 | $19.44 | $19.50 | $19.03 | 546,640 |
| 2019-12-09 | $19.59 | $19.70 | $19.41 | $19.63 | $19.15 | 712,000 |
| 2019-12-06 | $19.69 | $19.78 | $19.47 | $19.59 | $19.11 | 435,400 |
| 2019-12-05 | $19.51 | $19.79 | $19.34 | $19.65 | $19.17 | 592,550 |
| 2019-12-04 | $19.50 | $19.55 | $19.36 | $19.43 | $18.96 | 475,100 |
| 2019-12-03 | $19.36 | $19.47 | $18.96 | $19.46 | $18.99 | 903,250 |
| 2019-12-02 | $19.51 | $19.59 | $19.11 | $19.45 | $18.98 | 1,558,050 |
| 2019-11-29 | $19.72 | $19.86 | $19.11 | $19.71 | $19.23 | 1,536,300 |
| 2019-11-28 | $19.99 | $20.08 | $19.70 | $19.72 | $19.24 | 351,360 |
| 2019-11-27 | $19.96 | $20.02 | $19.73 | $19.88 | $19.40 | 777,000 |
| 2019-11-26 | $19.95 | $20.13 | $19.60 | $20.05 | $19.56 | 706,200 |
| 2019-11-25 | $20.15 | $20.25 | $19.41 | $19.97 | $19.49 | 1,718,400 |
| 2019-11-22 | $20.87 | $20.88 | $20.03 | $20.12 | $19.63 | 1,479,550 |
| 2019-11-21 | $20.94 | $21.12 | $20.58 | $20.67 | $20.17 | 1,095,750 |
| 2019-11-20 | $20.60 | $21.00 | $20.50 | $20.87 | $20.36 | 2,152,200 |
| 2019-11-19 | $20.68 | $20.74 | $20.48 | $20.69 | $20.19 | 1,457,200 |
| 2019-11-18 | $19.58 | $20.75 | $19.35 | $20.58 | $20.08 | 2,523,700 |
| 2019-11-15 | $20.53 | $20.73 | $19.57 | $19.63 | $19.15 | 2,508,470 |
| 2019-11-14 | $20.80 | $20.87 | $20.55 | $20.77 | $20.27 | 1,237,300 |
| 2019-11-13 | $20.28 | $20.98 | $20.21 | $20.92 | $20.41 | 1,544,240 |
| 2019-11-12 | $20.59 | $20.77 | $20.09 | $20.26 | $19.77 | 1,086,740 |
| 2019-11-11 | $20.99 | $20.99 | $20.05 | $20.67 | $20.17 | 1,648,260 |
| 2019-11-08 | $21.11 | $21.23 | $20.76 | $20.97 | $20.46 | 1,081,000 |
| 2019-11-07 | $21.03 | $21.10 | $20.70 | $20.93 | $20.42 | 1,979,900 |
| 2019-11-06 | $21.45 | $21.45 | $20.93 | $21.09 | $20.58 | 2,560,500 |
| 2019-11-05 | $20.73 | $21.66 | $20.73 | $21.46 | $20.94 | 2,576,110 |
| 2019-11-04 | $20.39 | $20.90 | $20.39 | $20.73 | $20.23 | 1,075,070 |
| 2019-11-01 | $20.20 | $20.72 | $19.90 | $20.39 | $19.90 | 2,050,630 |
| 2019-10-31 | $20.99 | $20.99 | $19.95 | $20.42 | $19.92 | 2,604,230 |
| 2019-10-30 | $21.15 | $21.15 | $20.19 | $20.99 | $20.48 | 4,023,270 |
| 2019-10-29 | $20.94 | $21.40 | $20.70 | $21.34 | $20.82 | 2,744,970 |
| 2019-10-28 | $21.21 | $21.21 | $20.74 | $20.97 | $20.46 | 2,549,770 |
| 2019-10-25 | $20.95 | $21.28 | $20.75 | $21.18 | $20.67 | 1,539,530 |
| 2019-10-24 | $20.92 | $21.04 | $20.52 | $21.00 | $20.49 | 1,725,370 |
| 2019-10-23 | $21.02 | $21.10 | $20.75 | $21.03 | $20.52 | 2,371,000 |
| 2019-10-22 | $20.92 | $21.08 | $20.70 | $21.00 | $20.49 | 1,498,900 |
| 2019-10-21 | $20.44 | $21.06 | $20.44 | $20.98 | $20.47 | 1,607,450 |
| 2019-10-18 | $20.78 | $20.97 | $20.51 | $20.59 | $20.09 | 1,279,600 |
| 2019-10-17 | $21.08 | $21.22 | $20.50 | $20.95 | $20.44 | 1,880,300 |
| 2019-10-16 | $20.80 | $21.20 | $20.45 | $21.14 | $20.63 | 2,084,240 |
| 2019-10-15 | $20.85 | $21.30 | $20.58 | $20.76 | $20.26 | 1,817,150 |
| 2019-10-14 | $20.90 | $21.07 | $20.41 | $20.58 | $20.08 | 2,627,550 |
| 2019-10-11 | $20.05 | $20.55 | $20.05 | $20.39 | $19.90 | 1,919,070 |
| 2019-10-10 | $19.30 | $20.20 | $19.17 | $20.02 | $19.53 | 2,247,100 |
| 2019-10-09 | $19.18 | $19.29 | $18.75 | $19.16 | $18.70 | 1,772,100 |
| 2019-10-08 | $19.43 | $19.61 | $19.00 | $19.09 | $18.63 | 1,899,700 |
| 2019-10-07 | $19.43 | $19.43 | $19.43 | $19.43 | $18.96 | 0 |
| 2019-10-04 | $19.43 | $19.43 | $19.43 | $19.43 | $18.96 | 0 |
| 2019-10-03 | $19.43 | $19.43 | $19.43 | $19.43 | $18.96 | 0 |
| 2019-10-02 | $19.43 | $19.43 | $19.43 | $19.43 | $18.96 | 0 |
| 2019-10-01 | $19.43 | $19.43 | $19.43 | $19.43 | $18.96 | 0 |
| 2019-09-30 | $19.61 | $19.80 | $19.01 | $19.43 | $18.96 | 2,629,700 |
| 2019-09-27 | $19.94 | $20.06 | $19.62 | $19.67 | $19.19 | 2,082,050 |
| 2019-09-26 | $21.60 | $21.90 | $20.06 | $20.24 | $19.75 | 3,469,100 |
| 2019-09-25 | $21.18 | $21.66 | $20.44 | $20.54 | $20.04 | 2,796,500 |
| 2019-09-24 | $21.04 | $21.52 | $20.20 | $21.36 | $20.84 | 1,788,630 |
| 2019-09-23 | $21.21 | $21.27 | $20.75 | $21.14 | $20.63 | 1,976,270 |
| 2019-09-20 | $21.59 | $21.76 | $21.05 | $21.13 | $20.62 | 1,882,290 |
| 2019-09-19 | $21.71 | $21.85 | $21.42 | $21.47 | $20.95 | 1,853,470 |
| 2019-09-18 | $21.68 | $22.29 | $21.22 | $21.70 | $21.17 | 1,885,900 |
| 2019-09-17 | $22.00 | $22.19 | $20.80 | $21.76 | $21.23 | 2,052,100 |
| 2019-09-16 | $22.17 | $22.57 | $21.78 | $21.97 | $21.44 | 2,625,200 |
| 2019-09-13 | $22.07 | $22.07 | $22.07 | $22.07 | $21.53 | 0 |
| 2019-09-12 | $22.00 | $22.19 | $21.70 | $22.07 | $21.53 | 1,718,200 |
| 2019-09-11 | $22.19 | $22.25 | $21.78 | $21.95 | $21.42 | 1,868,320 |
| 2019-09-10 | $21.65 | $22.33 | $21.58 | $22.18 | $21.64 | 2,514,000 |
| 2019-09-09 | $22.36 | $22.63 | $21.56 | $21.68 | $21.15 | 4,365,900 |
| 2019-09-06 | $20.90 | $22.00 | $20.64 | $21.98 | $21.45 | 4,429,400 |
| 2019-09-05 | $21.08 | $21.14 | $20.70 | $20.73 | $20.23 | 2,140,770 |
| 2019-09-04 | $20.72 | $20.98 | $20.51 | $20.98 | $20.47 | 2,393,250 |
| 2019-09-03 | $20.26 | $20.87 | $20.11 | $20.72 | $20.22 | 3,210,400 |
| 2019-09-02 | $19.89 | $20.19 | $19.79 | $20.13 | $19.64 | 2,193,100 |
| 2019-08-30 | $20.51 | $20.90 | $19.60 | $19.88 | $19.40 | 2,635,500 |
| 2019-08-29 | $19.85 | $20.88 | $19.83 | $20.49 | $19.99 | 4,016,180 |
| 2019-08-28 | $20.29 | $20.35 | $19.67 | $19.79 | $19.31 | 1,752,800 |
| 2019-08-27 | $19.96 | $20.33 | $19.88 | $20.28 | $19.79 | 2,247,950 |
| 2019-08-26 | $19.29 | $20.30 | $19.10 | $19.86 | $19.38 | 1,515,420 |
| 2019-08-23 | $20.00 | $20.08 | $19.72 | $20.01 | $19.52 | 1,441,900 |
| 2019-08-22 | $19.91 | $20.12 | $19.57 | $19.84 | $19.36 | 1,087,040 |
| 2019-08-21 | $19.86 | $19.99 | $19.80 | $19.98 | $19.50 | 689,340 |
| 2019-08-20 | $20.22 | $20.22 | $19.81 | $19.91 | $19.43 | 1,123,200 |
| 2019-08-19 | $20.00 | $20.38 | $19.87 | $20.13 | $19.64 | 2,285,100 |
| 2019-08-16 | $19.50 | $20.30 | $19.34 | $20.00 | $19.51 | 2,907,950 |
| 2019-08-15 | $18.91 | $19.40 | $18.70 | $19.20 | $18.73 | 687,900 |
| 2019-08-14 | $19.10 | $19.43 | $19.00 | $19.31 | $18.84 | 575,900 |
| 2019-08-13 | $19.19 | $19.19 | $18.79 | $18.94 | $18.48 | 337,600 |
| 2019-08-12 | $18.85 | $19.12 | $18.55 | $19.12 | $18.66 | 461,500 |
| 2019-08-09 | $18.95 | $19.08 | $18.56 | $18.67 | $18.22 | 444,010 |
| 2019-08-08 | $18.87 | $19.10 | $18.74 | $18.94 | $18.48 | 436,760 |
| 2019-08-07 | $18.70 | $19.10 | $18.70 | $18.90 | $18.44 | 489,020 |
| 2019-08-06 | $19.28 | $19.28 | $18.50 | $18.70 | $18.25 | 880,180 |
| 2019-08-05 | $19.28 | $19.49 | $19.10 | $19.22 | $18.75 | 589,940 |
| 2019-08-02 | $19.40 | $19.45 | $19.13 | $19.28 | $18.81 | 474,680 |
| 2019-08-01 | $19.75 | $19.75 | $19.42 | $19.48 | $19.01 | 771,450 |
| 2019-07-31 | $19.94 | $20.00 | $19.64 | $19.82 | $19.34 | 473,640 |
| 2019-07-30 | $19.90 | $20.07 | $19.72 | $19.94 | $19.46 | 725,690 |
| 2019-07-29 | $19.62 | $19.95 | $19.59 | $19.92 | $19.44 | 1,051,900 |
| 2019-07-26 | $19.88 | $19.88 | $19.55 | $19.56 | $19.09 | 804,090 |
| 2019-07-25 | $19.62 | $19.92 | $19.50 | $19.88 | $19.40 | 1,078,400 |
| 2019-07-24 | $20.01 | $20.09 | $19.61 | $19.73 | $19.25 | 1,504,740 |
| 2019-07-23 | $19.34 | $20.05 | $19.16 | $20.01 | $19.52 | 1,750,750 |
| 2019-07-22 | $19.83 | $19.83 | $19.08 | $19.34 | $18.87 | 1,500,560 |
| 2019-07-19 | $19.90 | $20.08 | $19.70 | $19.77 | $19.29 | 2,257,300 |
| 2019-07-18 | $20.32 | $20.32 | $19.84 | $19.90 | $19.42 | 1,643,900 |
| 2019-07-17 | $20.59 | $20.60 | $20.15 | $20.20 | $19.71 | 2,077,200 |
| 2019-07-16 | $20.17 | $20.58 | $20.17 | $20.48 | $19.98 | 2,272,900 |
| 2019-07-15 | $20.18 | $20.45 | $19.85 | $20.17 | $19.68 | 2,295,100 |
| 2019-07-12 | $19.65 | $20.15 | $19.47 | $20.04 | $19.55 | 2,117,800 |
| 2019-07-11 | $19.08 | $19.84 | $19.08 | $19.60 | $19.12 | 2,077,070 |
| 2019-07-10 | $19.73 | $19.90 | $18.92 | $18.99 | $18.53 | 1,828,060 |
| 2019-07-09 | $20.50 | $20.98 | $19.50 | $19.91 | $19.43 | 2,766,250 |
| 2019-07-08 | $20.20 | $21.87 | $20.18 | $20.60 | $20.10 | 3,998,840 |
| 2019-07-05 | $19.72 | $19.88 | $19.56 | $19.88 | $19.40 | 731,600 |
| 2019-07-04 | $19.75 | $19.97 | $19.46 | $19.64 | $19.16 | 857,800 |
| 2019-07-03 | $20.00 | $20.10 | $19.70 | $19.80 | $19.32 | 1,934,100 |
| 2019-07-02 | $20.60 | $20.60 | $19.74 | $19.74 | $19.26 | 3,954,500 |
| 2019-07-01 | $19.06 | $19.29 | $19.00 | $19.22 | $18.75 | 1,297,500 |
| 2019-06-28 | $19.00 | $19.07 | $18.86 | $18.92 | $18.46 | 858,710 |
| 2019-06-27 | $18.96 | $19.12 | $18.82 | $18.96 | $18.50 | 614,400 |
| 2019-06-26 | $18.79 | $19.04 | $18.76 | $18.92 | $18.46 | 775,170 |
| 2019-06-25 | $18.82 | $19.08 | $18.74 | $18.79 | $18.33 | 547,100 |
| 2019-06-24 | $18.99 | $19.13 | $18.70 | $18.99 | $18.53 | 714,860 |
| 2019-06-21 | $18.63 | $19.19 | $18.63 | $19.00 | $18.54 | 775,250 |
| 2019-06-20 | $18.66 | $18.85 | $18.02 | $18.63 | $18.18 | 758,700 |
| 2019-06-19 | $18.85 | $19.20 | $18.47 | $18.60 | $18.15 | 743,160 |
| 2019-06-18 | $18.63 | $19.27 | $18.48 | $18.82 | $18.36 | 1,147,100 |
| 2019-06-17 | $18.40 | $18.88 | $18.28 | $18.88 | $18.42 | 995,490 |
| 2019-06-14 | $18.25 | $18.88 | $18.10 | $18.36 | $17.91 | 1,887,100 |
| 2019-06-13 | $18.06 | $18.20 | $17.80 | $18.17 | $17.73 | 926,250 |
| 2019-06-12 | $18.21 | $18.29 | $18.00 | $18.00 | $17.56 | 1,298,000 |
| 2019-06-11 | $17.75 | $18.33 | $17.72 | $18.29 | $17.85 | 2,297,970 |
| 2019-06-10 | $17.19 | $17.78 | $16.84 | $17.71 | $17.28 | 1,463,600 |
| 2019-06-07 | $17.28 | $17.28 | $17.28 | $17.28 | $16.86 | 0 |
| 2019-06-06 | $17.54 | $17.64 | $16.78 | $17.28 | $16.86 | 1,213,000 |
| 2019-06-05 | $17.94 | $18.08 | $17.57 | $17.62 | $17.19 | 514,700 |
| 2019-06-04 | $17.77 | $18.08 | $17.65 | $17.86 | $17.43 | 973,270 |
| 2019-06-03 | $18.07 | $18.12 | $17.48 | $17.60 | $17.17 | 959,400 |
| 2019-05-31 | $17.99 | $18.22 | $17.88 | $17.92 | $17.49 | 1,229,400 |
| 2019-05-30 | $17.97 | $18.09 | $17.74 | $18.00 | $17.56 | 430,600 |
| 2019-05-29 | $17.92 | $18.09 | $17.92 | $17.98 | $17.54 | 375,750 |
| 2019-05-28 | $17.79 | $17.99 | $17.61 | $17.92 | $17.49 | 429,200 |
| 2019-05-27 | $17.57 | $17.80 | $17.45 | $17.73 | $17.30 | 417,500 |
| 2019-05-24 | $17.66 | $17.83 | $17.47 | $17.57 | $17.14 | 334,100 |
| 2019-05-23 | $18.16 | $18.54 | $17.63 | $17.89 | $17.46 | 1,193,080 |
| 2019-05-22 | $17.48 | $18.20 | $17.48 | $18.18 | $17.74 | 2,099,730 |
| 2019-05-21 | $17.26 | $17.79 | $17.26 | $17.77 | $17.34 | 1,111,070 |
| 2019-05-20 | $17.75 | $17.76 | $17.02 | $17.67 | $17.24 | 799,600 |
| 2019-05-17 | $17.93 | $18.00 | $17.42 | $17.75 | $17.32 | 1,109,500 |
| 2019-05-16 | $17.96 | $18.00 | $17.73 | $17.93 | $17.50 | 630,490 |
| 2019-05-15 | $18.11 | $18.11 | $17.79 | $17.94 | $17.50 | 831,640 |
| 2019-05-14 | $17.86 | $18.29 | $17.84 | $17.89 | $17.46 | 540,800 |
| 2019-05-13 | $18.00 | $18.10 | $17.70 | $18.02 | $17.58 | 500,620 |
| 2019-05-10 | $17.87 | $18.20 | $17.39 | $18.05 | $17.61 | 771,780 |
| 2019-05-09 | $17.61 | $17.77 | $17.38 | $17.60 | $17.17 | 867,300 |
| 2019-05-08 | $17.88 | $18.25 | $17.28 | $17.78 | $17.35 | 1,448,800 |
| 2019-05-07 | $18.05 | $18.17 | $17.70 | $18.00 | $17.56 | 883,400 |
| 2019-05-06 | $18.02 | $18.61 | $17.77 | $18.05 | $17.61 | 1,451,780 |
| 2019-05-03 | $18.80 | $18.80 | $18.80 | $18.80 | $18.34 | 0 |
| 2019-05-02 | $18.80 | $18.80 | $18.80 | $18.80 | $18.34 | 0 |
| 2019-05-01 | $18.80 | $18.80 | $18.80 | $18.80 | $18.34 | 0 |
| 2019-04-30 | $18.62 | $18.87 | $18.21 | $18.80 | $18.34 | 766,040 |
| 2019-04-29 | $18.82 | $19.01 | $18.39 | $18.40 | $17.71 | 918,650 |
| 2019-04-26 | $18.68 | $20.00 | $18.50 | $18.82 | $18.11 | 886,740 |
| 2019-04-25 | $19.60 | $19.80 | $18.18 | $18.82 | $18.11 | 1,203,200 |
| 2019-04-24 | $19.70 | $19.79 | $19.22 | $19.74 | $19.00 | 1,012,440 |
| 2019-04-23 | $19.67 | $19.99 | $19.50 | $19.70 | $18.96 | 1,148,700 |
| 2019-04-22 | $20.13 | $20.13 | $19.60 | $19.66 | $18.92 | 979,240 |
| 2019-04-19 | $19.95 | $19.99 | $19.41 | $19.96 | $19.21 | 1,244,870 |
| 2019-04-18 | $19.69 | $20.22 | $19.65 | $19.95 | $19.20 | 1,434,640 |
| 2019-04-17 | $19.90 | $20.10 | $19.65 | $19.69 | $18.95 | 1,045,630 |
| 2019-04-16 | $19.51 | $20.00 | $19.21 | $19.84 | $19.09 | 1,255,700 |
| 2019-04-15 | $20.10 | $20.34 | $19.40 | $19.60 | $18.86 | 1,819,300 |
| 2019-04-12 | $20.40 | $20.99 | $19.85 | $20.10 | $19.34 | 1,800,950 |
| 2019-04-11 | $20.68 | $20.85 | $20.00 | $20.50 | $19.73 | 3,538,450 |
| 2019-04-10 | $20.12 | $20.43 | $19.80 | $20.30 | $19.54 | 2,356,700 |
| 2019-04-09 | $19.68 | $20.70 | $19.50 | $20.12 | $19.36 | 1,990,350 |
| 2019-04-08 | $20.40 | $20.60 | $19.33 | $19.77 | $19.03 | 2,969,840 |
| 2019-04-05 | $20.25 | $20.25 | $20.25 | $20.25 | $19.49 | 0 |
| 2019-04-04 | $20.15 | $20.60 | $19.97 | $20.25 | $19.49 | 3,554,060 |
| 2019-04-03 | $19.56 | $20.14 | $19.30 | $20.11 | $19.35 | 3,740,230 |
| 2019-04-02 | $19.48 | $19.85 | $19.29 | $19.58 | $18.84 | 3,824,160 |
| 2019-04-01 | $18.57 | $19.47 | $18.57 | $19.46 | $18.73 | 3,905,990 |
| 2019-03-29 | $18.18 | $18.76 | $17.90 | $18.57 | $17.87 | 3,401,840 |
| 2019-03-28 | $18.52 | $18.62 | $18.16 | $18.21 | $17.53 | 2,794,570 |
| 2019-03-27 | $18.70 | $18.97 | $18.35 | $18.62 | $17.92 | 2,661,940 |
| 2019-03-26 | $19.33 | $19.67 | $18.55 | $18.69 | $17.99 | 4,047,340 |
| 2019-03-25 | $19.30 | $19.64 | $18.92 | $19.13 | $18.41 | 4,952,470 |
| 2019-03-22 | $19.50 | $20.18 | $19.40 | $19.66 | $18.92 | 6,532,690 |
| 2019-03-21 | $20.17 | $20.17 | $19.22 | $19.68 | $18.94 | 11,952,570 |
| 2019-03-20 | $22.44 | $22.45 | $20.21 | $20.45 | $19.68 | 18,807,770 |
| 2019-03-19 | $20.50 | $21.74 | $20.26 | $21.74 | $20.92 | 9,367,030 |
| 2019-03-18 | $18.30 | $19.76 | $18.28 | $19.76 | $19.02 | 5,503,380 |
| 2019-03-15 | $17.22 | $18.13 | $17.22 | $17.96 | $17.29 | 3,988,000 |
| 2019-03-14 | $17.09 | $17.45 | $16.67 | $17.24 | $16.59 | 2,699,310 |
| 2019-03-13 | $17.26 | $17.63 | $17.09 | $17.21 | $16.56 | 2,398,770 |
| 2019-03-12 | $16.85 | $17.33 | $16.60 | $17.25 | $16.60 | 3,793,570 |
| 2019-03-11 | $16.06 | $16.60 | $16.06 | $16.59 | $15.97 | 1,471,850 |
| 2019-03-08 | $16.40 | $16.66 | $15.90 | $15.96 | $15.36 | 1,614,940 |
| 2019-03-07 | $16.45 | $16.99 | $16.36 | $16.60 | $15.98 | 1,865,800 |
| 2019-03-06 | $16.48 | $16.67 | $16.28 | $16.59 | $15.97 | 2,092,460 |
| 2019-03-05 | $16.10 | $17.00 | $16.00 | $16.41 | $15.79 | 2,110,230 |
| 2019-03-04 | $15.79 | $16.41 | $15.71 | $16.08 | $15.48 | 3,672,580 |
| 2019-03-01 | $15.43 | $16.15 | $15.23 | $16.07 | $15.47 | 2,477,200 |
| 2019-02-28 | $15.35 | $15.70 | $15.26 | $15.44 | $14.86 | 1,753,810 |
| 2019-02-27 | $15.09 | $15.80 | $15.09 | $15.42 | $14.84 | 2,121,390 |
| 2019-02-26 | $15.32 | $15.47 | $14.97 | $15.16 | $14.59 | 2,869,130 |
| 2019-02-25 | $14.72 | $15.32 | $14.68 | $15.32 | $14.74 | 2,804,220 |
| 2019-02-22 | $14.65 | $14.75 | $14.56 | $14.71 | $14.16 | 1,322,300 |
| 2019-02-21 | $14.90 | $14.99 | $14.62 | $14.65 | $14.10 | 1,705,070 |
| 2019-02-20 | $14.95 | $15.02 | $14.83 | $14.90 | $14.34 | 1,034,000 |
| 2019-02-19 | $15.20 | $15.29 | $14.89 | $14.95 | $14.39 | 1,463,690 |
| 2019-02-18 | $14.86 | $15.30 | $14.78 | $15.29 | $14.72 | 1,525,500 |
| 2019-02-15 | $15.00 | $15.49 | $14.79 | $14.85 | $14.29 | 835,430 |
| 2019-02-14 | $15.03 | $15.16 | $14.93 | $15.06 | $14.49 | 762,940 |
| 2019-02-13 | $14.90 | $15.02 | $14.75 | $14.99 | $14.43 | 1,396,080 |
| 2019-02-12 | $14.99 | $15.01 | $14.71 | $14.92 | $14.36 | 1,023,500 |
| 2019-02-11 | $14.64 | $14.94 | $14.46 | $14.82 | $14.26 | 809,640 |
| 2019-02-08 | $14.64 | $14.64 | $14.64 | $14.64 | $14.09 | 0 |
| 2019-02-07 | $14.64 | $14.64 | $14.64 | $14.64 | $14.09 | 0 |
| 2019-02-06 | $14.64 | $14.64 | $14.64 | $14.64 | $14.09 | 0 |
| 2019-02-05 | $14.64 | $14.64 | $14.64 | $14.64 | $14.09 | 0 |
| 2019-02-04 | $14.64 | $14.64 | $14.64 | $14.64 | $14.09 | 0 |
| 2019-02-01 | $14.60 | $14.77 | $14.50 | $14.64 | $14.09 | 706,910 |
| 2019-01-31 | $14.94 | $14.94 | $14.52 | $14.60 | $14.05 | 870,130 |
| 2019-01-30 | $14.45 | $15.60 | $14.03 | $14.79 | $14.23 | 2,902,690 |
| 2019-01-29 | $14.50 | $14.67 | $14.29 | $14.64 | $14.09 | 685,160 |
| 2019-01-28 | $14.50 | $14.79 | $14.36 | $14.55 | $14.00 | 1,487,380 |
| 2019-01-25 | $14.64 | $14.80 | $14.20 | $14.70 | $14.15 | 2,425,990 |
| 2019-01-24 | $14.90 | $15.09 | $14.56 | $14.56 | $14.01 | 2,342,680 |
| 2019-01-23 | $14.40 | $14.95 | $14.40 | $14.95 | $14.39 | 1,044,330 |
| 2019-01-22 | $14.47 | $14.55 | $14.23 | $14.50 | $13.96 | 1,218,480 |
| 2019-01-21 | $14.83 | $14.94 | $14.45 | $14.47 | $13.93 | 1,283,050 |
| 2019-01-18 | $14.46 | $15.10 | $14.39 | $14.70 | $14.15 | 1,448,450 |
| 2019-01-17 | $14.54 | $14.58 | $14.29 | $14.39 | $13.85 | 924,800 |
| 2019-01-16 | $14.29 | $14.47 | $14.08 | $14.39 | $13.85 | 1,924,760 |
| 2019-01-15 | $14.07 | $14.16 | $13.99 | $14.13 | $13.60 | 660,870 |
| 2019-01-14 | $13.94 | $14.12 | $13.81 | $14.07 | $13.54 | 645,990 |
| 2019-01-11 | $13.80 | $14.02 | $13.40 | $14.02 | $13.49 | 1,054,230 |
| 2019-01-10 | $13.70 | $13.85 | $13.66 | $13.80 | $13.28 | 242,800 |
| 2019-01-09 | $13.80 | $13.87 | $13.71 | $13.74 | $13.22 | 576,170 |
| 2019-01-08 | $14.02 | $14.02 | $13.72 | $13.80 | $13.28 | 792,660 |
| 2019-01-07 | $14.06 | $14.24 | $13.83 | $14.00 | $13.47 | 1,384,590 |
| 2019-01-04 | $13.54 | $13.92 | $13.54 | $13.89 | $13.37 | 430,590 |
| 2019-01-03 | $13.60 | $14.18 | $13.50 | $13.73 | $13.21 | 941,620 |
| 2019-01-02 | $13.64 | $13.68 | $13.44 | $13.62 | $13.11 | 1,191,650 |
| 2019-01-01 | $13.65 | $13.65 | $13.65 | $13.65 | $13.14 | 0 |
| 2018-12-31 | $13.65 | $13.65 | $13.65 | $13.65 | $13.14 | 0 |
| 2018-12-28 | $13.28 | $14.30 | $13.19 | $13.65 | $13.14 | 713,090 |
| 2018-12-27 | $13.40 | $13.45 | $13.16 | $13.24 | $12.74 | 274,900 |
| 2018-12-26 | $13.43 | $13.43 | $13.43 | $13.43 | $12.93 | 0 |
| 2018-12-25 | $13.43 | $13.43 | $13.43 | $13.43 | $12.93 | 0 |
| 2018-12-24 | $13.34 | $13.45 | $13.27 | $13.43 | $12.93 | 390,240 |
| 2018-12-21 | $13.42 | $13.47 | $13.21 | $13.42 | $12.92 | 374,080 |
| 2018-12-20 | $13.30 | $13.52 | $13.18 | $13.50 | $12.99 | 998,120 |
| 2018-12-19 | $13.55 | $13.61 | $13.30 | $13.31 | $12.81 | 512,010 |
| 2018-12-18 | $13.44 | $13.66 | $13.28 | $13.53 | $13.02 | 848,280 |
| 2018-12-17 | $13.85 | $13.99 | $13.35 | $13.44 | $12.94 | 774,420 |
| 2018-12-14 | $13.96 | $14.00 | $13.75 | $13.78 | $13.26 | 322,980 |
| 2018-12-13 | $13.70 | $14.05 | $13.70 | $13.93 | $13.41 | 301,210 |
| 2018-12-12 | $14.03 | $14.03 | $13.70 | $13.85 | $13.33 | 356,000 |
| 2018-12-11 | $13.96 | $14.09 | $13.84 | $13.96 | $13.44 | 296,600 |
| 2018-12-10 | $14.02 | $14.05 | $13.86 | $13.94 | $13.42 | 415,200 |
| 2018-12-07 | $14.28 | $14.38 | $13.92 | $14.12 | $13.59 | 1,004,310 |
| 2018-12-06 | $14.54 | $14.59 | $14.32 | $14.39 | $13.85 | 771,500 |
| 2018-12-05 | $14.45 | $14.63 | $14.40 | $14.56 | $14.01 | 990,050 |
| 2018-12-04 | $14.61 | $14.70 | $14.48 | $14.63 | $14.08 | 857,980 |
| 2018-12-03 | $14.40 | $14.80 | $14.20 | $14.67 | $14.12 | 1,888,330 |
| 2018-11-30 | $13.97 | $14.18 | $13.82 | $14.10 | $13.57 | 527,490 |
| 2018-11-29 | $14.28 | $14.33 | $13.97 | $13.97 | $13.45 | 719,170 |
| 2018-11-28 | $14.14 | $14.30 | $13.95 | $14.20 | $13.67 | 547,980 |
| 2018-11-27 | $14.14 | $14.15 | $13.96 | $14.12 | $13.59 | 461,380 |
| 2018-11-26 | $14.15 | $14.15 | $13.87 | $14.03 | $13.50 | 769,350 |
| 2018-11-23 | $14.70 | $14.70 | $14.09 | $14.12 | $13.59 | 1,326,590 |
| 2018-11-22 | $14.30 | $14.87 | $14.16 | $14.70 | $14.15 | 1,811,210 |
| 2018-11-21 | $13.90 | $14.28 | $13.82 | $14.18 | $13.65 | 817,040 |
| 2018-11-20 | $14.50 | $14.50 | $14.07 | $14.07 | $13.54 | 1,347,820 |
| 2018-11-19 | $14.62 | $14.62 | $14.38 | $14.60 | $14.05 | 1,357,410 |
| 2018-11-16 | $14.45 | $14.59 | $14.38 | $14.51 | $13.96 | 1,610,990 |
| 2018-11-15 | $14.07 | $14.45 | $14.02 | $14.36 | $13.82 | 1,777,810 |
| 2018-11-14 | $13.93 | $14.46 | $13.92 | $14.09 | $13.56 | 1,769,450 |
| 2018-11-13 | $13.72 | $14.05 | $13.70 | $13.97 | $13.45 | 1,365,450 |
| 2018-11-12 | $13.74 | $13.88 | $13.62 | $13.87 | $13.35 | 934,540 |
| 2018-11-09 | $13.69 | $13.75 | $13.59 | $13.65 | $13.14 | 940,900 |
| 2018-11-08 | $13.69 | $13.89 | $13.60 | $13.61 | $13.10 | 1,300,890 |
| 2018-11-07 | $13.60 | $13.80 | $13.60 | $13.63 | $13.12 | 972,480 |
| 2018-11-06 | $13.68 | $13.72 | $13.46 | $13.68 | $13.17 | 1,063,900 |
| 2018-11-05 | $13.57 | $13.71 | $13.52 | $13.67 | $13.16 | 1,646,010 |
| 2018-11-02 | $13.30 | $13.69 | $13.28 | $13.66 | $13.15 | 1,927,940 |
| 2018-11-01 | $13.20 | $13.34 | $13.12 | $13.27 | $12.77 | 2,351,840 |
| 2018-10-31 | $13.23 | $13.25 | $13.11 | $13.14 | $12.65 | 2,220,250 |
| 2018-10-30 | $13.33 | $13.49 | $13.15 | $13.30 | $12.80 | 1,209,250 |
| 2018-10-29 | $13.36 | $13.40 | $13.17 | $13.40 | $12.90 | 646,600 |
| 2018-10-26 | $13.39 | $13.70 | $13.25 | $13.36 | $12.86 | 626,700 |
| 2018-10-25 | $13.10 | $13.40 | $12.87 | $13.40 | $12.90 | 712,400 |
| 2018-10-24 | $13.20 | $13.42 | $13.20 | $13.42 | $12.92 | 535,980 |
| 2018-10-23 | $13.88 | $13.88 | $13.14 | $13.49 | $12.98 | 1,391,000 |
| 2018-10-22 | $13.58 | $13.94 | $13.35 | $13.80 | $13.28 | 972,620 |
| 2018-10-19 | $13.20 | $13.66 | $13.01 | $13.41 | $12.91 | 805,360 |
| 2018-10-18 | $13.40 | $13.45 | $13.13 | $13.40 | $12.90 | 2,201,050 |
| 2018-10-17 | $13.60 | $13.60 | $12.99 | $13.51 | $13.00 | 2,561,950 |
| 2018-10-16 | $13.46 | $13.60 | $13.06 | $13.60 | $13.09 | 730,600 |
| 2018-10-15 | $13.68 | $13.69 | $13.40 | $13.44 | $12.94 | 453,180 |
| 2018-10-12 | $13.32 | $13.68 | $13.08 | $13.62 | $13.11 | 1,050,310 |
| 2018-10-11 | $13.61 | $13.94 | $13.00 | $13.56 | $13.05 | 1,255,950 |
| 2018-10-10 | $14.05 | $14.10 | $13.94 | $13.97 | $13.45 | 378,100 |
| 2018-10-09 | $14.10 | $14.23 | $13.98 | $14.01 | $13.48 | 394,650 |
| 2018-10-08 | $14.10 | $14.26 | $14.01 | $14.07 | $13.54 | 409,970 |
| 2018-10-05 | $14.42 | $14.42 | $14.42 | $14.42 | $13.88 | 0 |
| 2018-10-04 | $14.42 | $14.42 | $14.42 | $14.42 | $13.88 | 0 |
| 2018-10-03 | $14.42 | $14.42 | $14.42 | $14.42 | $13.88 | 0 |
| 2018-10-02 | $14.42 | $14.42 | $14.42 | $14.42 | $13.88 | 0 |
| 2018-10-01 | $14.42 | $14.42 | $14.42 | $14.42 | $13.88 | 0 |
| 2018-09-28 | $14.27 | $14.44 | $14.27 | $14.42 | $13.88 | 846,190 |
| 2018-09-27 | $14.28 | $14.40 | $14.20 | $14.30 | $13.76 | 763,130 |
| 2018-09-26 | $14.04 | $14.28 | $14.04 | $14.28 | $13.74 | 668,400 |
| 2018-09-25 | $14.29 | $14.29 | $14.00 | $14.01 | $13.48 | 912,180 |
| 2018-09-24 | $14.34 | $14.34 | $14.34 | $14.34 | $13.80 | 0 |
| 2018-09-21 | $14.30 | $14.54 | $14.11 | $14.34 | $13.80 | 644,200 |
| 2018-09-20 | $14.23 | $14.25 | $14.00 | $14.20 | $13.67 | 1,023,580 |
| 2018-09-19 | $14.14 | $14.25 | $14.01 | $14.20 | $13.67 | 431,050 |
| 2018-09-18 | $13.94 | $14.20 | $13.88 | $14.14 | $13.61 | 291,750 |
| 2018-09-17 | $14.55 | $14.59 | $14.01 | $14.05 | $13.52 | 598,510 |
| 2018-09-14 | $14.52 | $14.68 | $14.35 | $14.58 | $14.03 | 693,100 |
| 2018-09-13 | $14.27 | $14.76 | $14.24 | $14.60 | $14.05 | 1,673,880 |
| 2018-09-12 | $14.08 | $14.24 | $13.96 | $14.20 | $13.67 | 537,230 |
| 2018-09-11 | $14.02 | $14.15 | $13.90 | $14.05 | $13.52 | 313,600 |
| 2018-09-10 | $14.17 | $14.26 | $13.95 | $14.00 | $13.47 | 791,710 |
| 2018-09-07 | $14.20 | $14.50 | $14.15 | $14.30 | $13.76 | 619,100 |
| 2018-09-06 | $14.27 | $14.80 | $14.23 | $14.24 | $13.71 | 527,890 |
| 2018-09-05 | $14.39 | $14.50 | $14.20 | $14.22 | $13.69 | 670,590 |
| 2018-09-04 | $14.20 | $14.47 | $14.04 | $14.40 | $13.86 | 1,496,640 |
| 2018-09-03 | $14.10 | $14.45 | $14.00 | $14.42 | $13.88 | 1,106,170 |
| 2018-08-31 | $14.03 | $14.16 | $14.02 | $14.10 | $13.57 | 587,600 |
| 2018-08-30 | $14.21 | $14.27 | $14.00 | $14.04 | $13.51 | 506,100 |
| 2018-08-29 | $14.15 | $14.35 | $14.15 | $14.26 | $13.72 | 412,350 |
| 2018-08-28 | $14.23 | $14.35 | $14.17 | $14.28 | $13.74 | 498,500 |
| 2018-08-27 | $14.07 | $14.28 | $13.98 | $14.23 | $13.70 | 848,950 |
| 2018-08-24 | $14.06 | $14.11 | $13.95 | $13.99 | $13.46 | 351,500 |
| 2018-08-23 | $14.01 | $14.09 | $13.97 | $14.01 | $13.48 | 417,000 |
| 2018-08-22 | $14.13 | $14.22 | $14.00 | $14.00 | $13.47 | 636,860 |
| 2018-08-21 | $14.06 | $14.18 | $13.95 | $14.06 | $13.53 | 755,230 |
| 2018-08-20 | $14.13 | $14.20 | $13.82 | $14.14 | $13.61 | 848,670 |
| 2018-08-17 | $14.15 | $14.27 | $14.04 | $14.13 | $13.60 | 728,300 |
| 2018-08-16 | $14.19 | $14.27 | $13.96 | $14.08 | $13.55 | 1,141,700 |
| 2018-08-15 | $14.58 | $14.58 | $14.21 | $14.37 | $13.83 | 836,800 |
| 2018-08-14 | $14.34 | $14.80 | $14.33 | $14.58 | $14.03 | 991,100 |
| 2018-08-13 | $14.30 | $14.44 | $14.13 | $14.40 | $13.86 | 723,100 |
| 2018-08-10 | $14.31 | $14.49 | $14.31 | $14.41 | $13.87 | 534,890 |
| 2018-08-09 | $14.11 | $14.65 | $14.10 | $14.41 | $13.87 | 809,500 |
| 2018-08-08 | $14.41 | $14.48 | $14.05 | $14.19 | $13.66 | 1,126,470 |
| 2018-08-07 | $14.27 | $14.43 | $14.11 | $14.39 | $13.85 | 620,220 |
| 2018-08-06 | $14.30 | $14.35 | $14.00 | $14.17 | $13.64 | 669,400 |
| 2018-08-03 | $14.32 | $14.44 | $14.21 | $14.31 | $13.77 | 413,850 |
| 2018-08-02 | $14.60 | $14.62 | $14.13 | $14.42 | $13.88 | 1,195,200 |
| 2018-08-01 | $14.78 | $14.88 | $14.67 | $14.68 | $14.13 | 1,321,750 |
| 2018-07-31 | $14.88 | $14.88 | $14.70 | $14.75 | $14.20 | 596,870 |
| 2018-07-30 | $15.08 | $15.08 | $14.68 | $14.89 | $14.33 | 1,835,970 |
| 2018-07-27 | $14.69 | $15.24 | $14.68 | $15.09 | $14.52 | 1,350,640 |
| 2018-07-26 | $14.90 | $15.07 | $14.80 | $14.84 | $14.28 | 1,219,080 |
| 2018-07-25 | $15.13 | $15.28 | $14.88 | $14.88 | $14.32 | 1,261,980 |
| 2018-07-24 | $14.79 | $15.13 | $14.69 | $14.98 | $14.42 | 1,161,200 |
| 2018-07-23 | $14.92 | $14.92 | $14.60 | $14.80 | $14.24 | 1,986,290 |
| 2018-07-20 | $14.68 | $15.09 | $14.68 | $15.05 | $14.48 | 1,251,530 |
| 2018-07-19 | $14.92 | $15.08 | $14.59 | $14.84 | $14.28 | 1,564,390 |
| 2018-07-18 | $14.80 | $15.16 | $14.80 | $14.97 | $14.41 | 2,412,240 |
| 2018-07-17 | $14.68 | $14.83 | $14.66 | $14.82 | $14.26 | 1,922,180 |
| 2018-07-16 | $14.78 | $14.78 | $14.60 | $14.70 | $14.15 | 1,717,550 |
| 2018-07-13 | $14.77 | $14.85 | $14.60 | $14.75 | $14.20 | 2,089,170 |
| 2018-07-12 | $14.14 | $14.95 | $14.14 | $14.73 | $14.18 | 3,285,770 |
| 2018-07-11 | $14.30 | $14.43 | $13.88 | $14.30 | $13.76 | 3,911,850 |
| 2018-07-10 | $14.08 | $14.46 | $14.04 | $14.30 | $13.76 | 2,575,400 |
| 2018-07-09 | $13.69 | $14.04 | $13.51 | $14.02 | $13.49 | 2,138,650 |
| 2018-07-06 | $13.75 | $13.83 | $13.00 | $13.64 | $13.13 | 2,230,920 |
| 2018-07-05 | $13.86 | $13.97 | $13.56 | $13.57 | $13.06 | 2,271,980 |
| 2018-07-04 | $14.03 | $14.03 | $13.82 | $13.86 | $13.34 | 3,082,750 |
| 2018-07-03 | $13.90 | $14.06 | $13.82 | $14.03 | $13.50 | 3,741,280 |
| 2018-07-02 | $13.94 | $14.25 | $13.78 | $13.90 | $13.38 | 6,017,560 |
| 2018-06-29 | $13.69 | $14.08 | $13.61 | $13.97 | $13.45 | 4,145,200 |
| 2018-06-28 | $13.84 | $13.99 | $13.40 | $13.78 | $13.26 | 7,833,230 |
| 2018-06-27 | $13.91 | $14.99 | $13.91 | $13.91 | $13.39 | 21,388,710 |
| 2018-06-26 | $15.45 | $15.45 | $15.45 | $15.45 | $14.87 | 1,945,500 |
| 2018-06-25 | $19.00 | $19.00 | $17.17 | $17.17 | $16.52 | 3,413,990 |
| 2018-06-22 | $18.96 | $19.28 | $18.57 | $19.08 | $18.36 | 1,772,340 |
| 2018-06-21 | $19.31 | $19.58 | $18.87 | $19.08 | $18.36 | 1,442,750 |
| 2018-06-20 | $19.39 | $19.47 | $18.54 | $19.31 | $18.58 | 4,723,400 |
| 2018-06-19 | $21.44 | $21.44 | $18.22 | $19.50 | $18.77 | 5,302,670 |
| 2018-06-18 | $19.49 | $19.49 | $19.49 | $19.49 | $18.76 | 0 |
| 2018-06-15 | $19.42 | $19.58 | $18.82 | $19.49 | $18.76 | 1,366,660 |
| 2018-06-14 | $19.41 | $19.76 | $19.33 | $19.50 | $18.77 | 1,049,920 |
| 2018-06-13 | $19.39 | $19.67 | $19.19 | $19.49 | $18.76 | 890,140 |
| 2018-06-12 | $19.50 | $19.53 | $19.12 | $19.44 | $18.71 | 1,051,390 |
| 2018-06-11 | $19.21 | $19.50 | $19.01 | $19.42 | $18.69 | 853,020 |
| 2018-06-08 | $19.25 | $19.42 | $18.98 | $19.38 | $18.65 | 2,098,890 |
| 2018-06-07 | $19.30 | $19.35 | $19.10 | $19.21 | $18.49 | 930,150 |
| 2018-06-06 | $19.62 | $19.79 | $19.14 | $19.30 | $18.57 | 2,245,400 |
| 2018-06-05 | $19.13 | $19.86 | $18.84 | $19.72 | $18.98 | 3,988,610 |
| 2018-06-04 | $19.69 | $19.80 | $19.10 | $19.10 | $18.38 | 1,460,210 |
| 2018-06-01 | $19.81 | $19.82 | $19.26 | $19.70 | $18.96 | 1,307,600 |
| 2018-05-31 | $19.74 | $20.00 | $19.47 | $19.93 | $19.18 | 960,570 |
| 2018-05-30 | $19.80 | $19.81 | $19.20 | $19.65 | $18.91 | 2,042,410 |
| 2018-05-29 | $19.93 | $20.85 | $19.93 | $20.14 | $19.38 | 2,808,790 |
| 2018-05-28 | $19.80 | $20.05 | $19.60 | $19.87 | $19.12 | 1,410,560 |
| 2018-05-25 | $19.68 | $19.91 | $19.60 | $19.75 | $19.01 | 1,309,040 |
| 2018-05-24 | $19.83 | $19.98 | $19.50 | $19.73 | $18.99 | 1,584,670 |
| 2018-05-23 | $20.05 | $20.15 | $19.78 | $19.78 | $19.04 | 1,263,610 |
| 2018-05-22 | $20.10 | $20.16 | $19.87 | $20.05 | $19.30 | 1,192,870 |
| 2018-05-21 | $20.22 | $20.35 | $19.95 | $20.10 | $19.34 | 1,023,710 |
| 2018-05-18 | $19.81 | $20.23 | $19.81 | $20.15 | $19.39 | 1,634,060 |
| 2018-05-17 | $20.12 | $20.26 | $19.83 | $19.95 | $19.20 | 1,289,990 |
| 2018-05-16 | $20.04 | $20.44 | $19.90 | $20.25 | $19.49 | 1,767,370 |
| 2018-05-15 | $19.90 | $20.12 | $19.79 | $20.10 | $19.34 | 1,132,300 |
| 2018-05-14 | $20.29 | $20.29 | $19.82 | $19.90 | $19.15 | 2,085,700 |
| 2018-05-11 | $21.00 | $21.18 | $20.00 | $20.39 | $19.62 | 3,014,410 |
| 2018-05-10 | $20.74 | $21.39 | $20.62 | $20.97 | $20.18 | 3,559,080 |
| 2018-05-09 | $20.54 | $20.85 | $20.28 | $20.81 | $20.03 | 2,179,730 |
| 2018-05-08 | $20.50 | $20.62 | $20.16 | $20.52 | $19.75 | 1,626,990 |
| 2018-05-07 | $19.55 | $20.50 | $19.50 | $20.49 | $19.72 | 2,823,480 |
| 2018-05-04 | $19.92 | $19.98 | $19.32 | $19.44 | $18.71 | 1,646,840 |
| 2018-05-03 | $20.40 | $20.60 | $19.89 | $20.06 | $19.11 | 1,349,750 |
| 2018-05-02 | $20.18 | $20.73 | $20.02 | $20.40 | $19.43 | 1,890,120 |
| 2018-05-01 | $20.18 | $20.18 | $20.18 | $20.18 | $19.22 | 0 |
| 2018-04-30 | $20.18 | $20.18 | $20.18 | $20.18 | $19.22 | 0 |
| 2018-04-27 | $20.50 | $20.75 | $20.06 | $20.18 | $19.22 | 1,626,100 |
| 2018-04-26 | $20.80 | $20.98 | $20.39 | $20.50 | $19.53 | 1,372,350 |
| 2018-04-25 | $20.38 | $20.82 | $19.96 | $20.73 | $19.75 | 1,610,300 |
| 2018-04-24 | $19.88 | $20.88 | $19.00 | $20.36 | $19.40 | 1,489,940 |
| 2018-04-23 | $20.17 | $20.34 | $19.78 | $19.90 | $18.96 | 1,303,350 |
| 2018-04-20 | $20.26 | $20.47 | $20.00 | $20.17 | $19.21 | 1,325,510 |
| 2018-04-19 | $20.46 | $20.75 | $20.18 | $20.48 | $19.51 | 1,423,900 |
| 2018-04-18 | $20.39 | $20.57 | $19.84 | $20.46 | $19.49 | 1,840,320 |
| 2018-04-17 | $20.51 | $20.80 | $20.10 | $20.19 | $19.23 | 1,140,500 |
| 2018-04-16 | $20.38 | $20.58 | $20.01 | $20.50 | $19.53 | 1,966,520 |
| 2018-04-13 | $20.70 | $21.30 | $20.27 | $20.36 | $19.40 | 2,225,320 |
| 2018-04-12 | $20.33 | $20.85 | $20.10 | $20.55 | $19.58 | 1,736,530 |
| 2018-04-11 | $20.66 | $20.96 | $20.38 | $20.53 | $19.56 | 2,216,520 |
| 2018-04-10 | $20.50 | $20.59 | $19.94 | $20.32 | $19.36 | 1,679,600 |
| 2018-04-09 | $19.90 | $20.90 | $19.90 | $20.23 | $19.27 | 3,847,950 |
| 2018-04-06 | $20.50 | $20.50 | $20.50 | $20.50 | $19.53 | 0 |
| 2018-04-05 | $20.50 | $20.50 | $20.50 | $20.50 | $19.53 | 0 |
| 2018-04-04 | $20.00 | $21.08 | $19.88 | $20.50 | $19.53 | 6,018,960 |
| 2018-04-03 | $18.88 | $19.90 | $18.71 | $19.85 | $18.91 | 3,787,760 |
| 2018-04-02 | $19.40 | $19.40 | $18.94 | $19.09 | $18.19 | 2,560,230 |
| 2018-03-30 | $18.76 | $19.08 | $18.72 | $18.99 | $18.09 | 2,831,200 |
| 2018-03-29 | $18.87 | $19.00 | $18.60 | $18.71 | $17.82 | 2,517,110 |
| 2018-03-28 | $18.89 | $19.20 | $18.65 | $19.15 | $18.24 | 2,363,910 |
| 2018-03-27 | $18.50 | $19.22 | $18.36 | $19.02 | $18.12 | 2,265,730 |
| 2018-03-26 | $17.68 | $18.40 | $17.35 | $18.36 | $17.49 | 2,152,210 |
| 2018-03-23 | $17.91 | $18.09 | $16.98 | $18.00 | $17.15 | 1,872,610 |
| 2018-03-22 | $18.29 | $18.45 | $18.01 | $18.16 | $17.30 | 1,095,000 |
| 2018-03-21 | $18.50 | $18.50 | $18.01 | $18.22 | $17.36 | 1,211,070 |
| 2018-03-20 | $17.99 | $18.56 | $17.91 | $18.48 | $17.60 | 1,943,470 |
| 2018-03-19 | $18.00 | $18.18 | $17.79 | $17.99 | $17.14 | 835,650 |
| 2018-03-16 | $18.16 | $18.48 | $17.82 | $18.00 | $17.15 | 912,400 |
| 2018-03-15 | $18.16 | $18.18 | $17.80 | $18.09 | $17.23 | 1,006,380 |
| 2018-03-14 | $18.36 | $18.48 | $18.06 | $18.18 | $17.32 | 1,163,000 |
| 2018-03-13 | $18.72 | $18.81 | $18.30 | $18.39 | $17.52 | 1,342,400 |
| 2018-03-12 | $18.35 | $18.79 | $18.35 | $18.66 | $17.78 | 2,462,410 |
| 2018-03-09 | $18.13 | $18.58 | $18.02 | $18.47 | $17.60 | 1,748,300 |
| 2018-03-08 | $18.12 | $18.16 | $17.91 | $18.14 | $17.28 | 1,166,230 |
| 2018-03-07 | $18.00 | $18.16 | $17.97 | $18.13 | $17.27 | 1,428,890 |
| 2018-03-06 | $17.95 | $18.09 | $17.90 | $18.00 | $17.15 | 1,381,380 |
| 2018-03-05 | $18.00 | $18.05 | $17.80 | $17.98 | $17.13 | 1,399,270 |
| 2018-03-02 | $17.75 | $18.27 | $17.75 | $18.05 | $17.19 | 1,412,270 |
| 2018-03-01 | $17.80 | $17.93 | $17.65 | $17.92 | $17.07 | 1,283,460 |
| 2018-02-28 | $17.87 | $17.98 | $17.70 | $17.79 | $16.95 | 1,737,730 |
| 2018-02-27 | $17.99 | $18.30 | $17.80 | $18.05 | $17.19 | 2,844,750 |
| 2018-02-26 | $18.26 | $18.78 | $17.95 | $18.29 | $17.42 | 3,780,570 |
| 2018-02-23 | $17.60 | $17.97 | $17.41 | $17.90 | $17.05 | 3,558,390 |
| 2018-02-22 | $17.00 | $17.71 | $16.99 | $17.51 | $16.68 | 4,085,670 |
| 2018-02-21 | $16.88 | $16.88 | $16.88 | $16.88 | $16.08 | 0 |
| 2018-02-20 | $16.88 | $16.88 | $16.88 | $16.88 | $16.08 | 0 |
| 2018-02-19 | $16.88 | $16.88 | $16.88 | $16.88 | $16.08 | 0 |
| 2018-02-16 | $16.88 | $16.88 | $16.88 | $16.88 | $16.08 | 0 |
| 2018-02-15 | $16.88 | $16.88 | $16.88 | $16.88 | $16.08 | 0 |
| 2018-02-14 | $16.88 | $16.88 | $16.88 | $16.88 | $16.08 | 0 |
| 2018-02-13 | $16.88 | $16.88 | $16.88 | $16.88 | $16.08 | 0 |
| 2018-02-12 | $16.88 | $16.88 | $16.88 | $16.88 | $16.08 | 0 |
| 2018-02-09 | $16.88 | $16.88 | $16.88 | $16.88 | $16.08 | 0 |
| 2018-02-08 | $16.88 | $16.88 | $16.88 | $16.88 | $16.08 | 0 |
| 2018-02-07 | $16.83 | $16.95 | $16.60 | $16.88 | $16.08 | 1,068,390 |
| 2018-02-06 | $16.66 | $16.80 | $16.50 | $16.78 | $15.99 | 2,440,470 |
| 2018-02-05 | $16.88 | $16.99 | $16.59 | $16.96 | $16.16 | 1,346,180 |
| 2018-02-02 | $16.79 | $17.00 | $16.22 | $17.00 | $16.19 | 1,313,620 |
| 2018-02-01 | $16.88 | $16.96 | $16.51 | $16.79 | $15.99 | 2,001,900 |
| 2018-01-31 | $17.00 | $17.01 | $16.60 | $16.90 | $16.10 | 1,726,360 |
| 2018-01-30 | $17.00 | $17.09 | $16.91 | $17.05 | $16.24 | 607,560 |
| 2018-01-29 | $17.18 | $17.28 | $16.92 | $17.03 | $16.22 | 828,000 |
| 2018-01-26 | $17.21 | $17.36 | $17.16 | $17.16 | $16.35 | 993,860 |
| 2018-01-25 | $17.35 | $17.55 | $17.20 | $17.31 | $16.49 | 1,890,170 |
| 2018-01-24 | $17.08 | $17.47 | $17.02 | $17.40 | $16.58 | 3,138,400 |
| 2018-01-23 | $17.09 | $17.19 | $16.93 | $17.10 | $16.29 | 1,304,900 |
| 2018-01-22 | $17.11 | $17.20 | $16.76 | $17.05 | $16.24 | 1,804,460 |
| 2018-01-19 | $16.99 | $17.20 | $16.90 | $17.11 | $16.30 | 2,223,670 |
| 2018-01-18 | $17.22 | $17.24 | $16.70 | $17.09 | $16.28 | 5,141,700 |
| 2018-01-17 | $17.53 | $17.54 | $17.07 | $17.21 | $16.39 | 2,447,370 |
| 2018-01-16 | $17.58 | $17.67 | $17.27 | $17.39 | $16.57 | 2,069,200 |
| 2018-01-15 | $17.81 | $17.95 | $17.05 | $17.34 | $16.52 | 2,667,780 |
| 2018-01-12 | $18.41 | $18.50 | $17.80 | $17.86 | $17.01 | 3,141,810 |
| 2018-01-11 | $18.58 | $18.59 | $18.36 | $18.50 | $17.62 | 901,200 |
| 2018-01-10 | $18.70 | $18.87 | $18.28 | $18.62 | $17.74 | 1,341,200 |
| 2018-01-09 | $19.05 | $19.05 | $18.55 | $18.74 | $17.85 | 1,229,680 |
| 2018-01-08 | $18.92 | $18.94 | $18.36 | $18.87 | $17.98 | 2,551,780 |
| 2018-01-05 | $18.81 | $18.94 | $18.70 | $18.92 | $18.02 | 975,440 |
| 2018-01-04 | $18.78 | $18.83 | $18.70 | $18.74 | $17.85 | 970,610 |
| 2018-01-03 | $18.66 | $18.86 | $18.56 | $18.78 | $17.89 | 1,555,930 |
| 2018-01-02 | $18.63 | $18.76 | $18.48 | $18.64 | $17.76 | 1,269,800 |
| 2018-01-01 | $18.63 | $18.63 | $18.63 | $18.63 | $17.75 | 0 |
| 2017-12-29 | $18.75 | $18.78 | $18.50 | $18.63 | $17.75 | 819,480 |
| 2017-12-28 | $18.80 | $19.00 | $18.60 | $18.78 | $17.89 | 1,004,820 |
| 2017-12-27 | $19.00 | $19.12 | $18.81 | $18.91 | $18.01 | 592,300 |
| 2017-12-26 | $19.20 | $19.20 | $18.80 | $19.00 | $18.10 | 729,940 |
| 2017-12-25 | $19.22 | $19.46 | $18.88 | $19.25 | $18.34 | 796,280 |
| 2017-12-22 | $19.70 | $19.72 | $19.25 | $19.47 | $18.55 | 1,773,110 |
| 2017-12-21 | $19.41 | $19.90 | $19.07 | $19.77 | $18.83 | 1,694,810 |
| 2017-12-20 | $19.51 | $19.59 | $18.70 | $19.38 | $18.46 | 2,744,930 |
| 2017-12-19 | $19.84 | $19.87 | $19.29 | $19.40 | $18.48 | 1,657,100 |
| 2017-12-18 | $19.83 | $19.90 | $19.51 | $19.60 | $18.67 | 876,700 |
| 2017-12-15 | $19.96 | $19.96 | $19.54 | $19.83 | $18.89 | 1,631,780 |
| 2017-12-14 | $20.06 | $20.22 | $19.85 | $19.96 | $19.01 | 861,300 |
| 2017-12-13 | $20.01 | $20.10 | $19.91 | $20.05 | $19.10 | 726,720 |
| 2017-12-12 | $20.11 | $20.33 | $19.82 | $20.05 | $19.10 | 1,630,350 |
| 2017-12-11 | $19.61 | $20.13 | $19.51 | $20.11 | $19.16 | 1,964,420 |
| 2017-12-08 | $19.48 | $19.85 | $19.41 | $19.69 | $18.76 | 1,366,800 |
| 2017-12-07 | $19.56 | $19.80 | $19.45 | $19.58 | $18.65 | 1,232,700 |
| 2017-12-06 | $18.75 | $19.64 | $18.73 | $19.57 | $18.64 | 2,694,470 |
| 2017-12-05 | $19.29 | $19.29 | $18.65 | $18.93 | $18.03 | 2,276,320 |
| 2017-12-04 | $19.22 | $19.41 | $19.08 | $19.26 | $18.35 | 1,488,940 |
| 2017-12-01 | $19.12 | $19.43 | $18.95 | $19.35 | $18.43 | 1,362,900 |
| 2017-11-30 | $19.10 | $19.24 | $18.91 | $19.12 | $18.21 | 1,000,270 |
| 2017-11-29 | $19.21 | $19.28 | $19.00 | $19.12 | $18.21 | 903,200 |
| 2017-11-28 | $18.69 | $19.29 | $18.69 | $19.23 | $18.32 | 2,496,840 |
| 2017-11-27 | $18.90 | $18.90 | $18.60 | $18.68 | $17.80 | 581,440 |
| 2017-11-24 | $18.45 | $18.92 | $18.44 | $18.90 | $18.00 | 1,117,150 |
| 2017-11-23 | $18.72 | $18.86 | $18.41 | $18.65 | $17.77 | 1,211,600 |
| 2017-11-22 | $18.72 | $18.94 | $18.51 | $18.92 | $18.02 | 2,573,350 |
| 2017-11-21 | $19.33 | $19.39 | $18.61 | $18.80 | $17.91 | 2,958,540 |
| 2017-11-20 | $19.00 | $19.41 | $18.78 | $19.33 | $18.41 | 2,108,490 |
| 2017-11-17 | $18.78 | $19.15 | $18.39 | $19.13 | $18.22 | 3,362,970 |
| 2017-11-16 | $18.82 | $19.07 | $18.68 | $18.80 | $17.91 | 1,571,990 |
| 2017-11-15 | $19.01 | $19.07 | $18.73 | $18.80 | $17.91 | 3,279,290 |
| 2017-11-14 | $19.47 | $19.50 | $18.90 | $19.15 | $18.24 | 2,246,950 |
| 2017-11-13 | $19.42 | $19.69 | $19.35 | $19.40 | $18.48 | 1,845,350 |
| 2017-11-10 | $19.66 | $19.66 | $19.46 | $19.48 | $18.56 | 1,055,550 |
| 2017-11-09 | $19.38 | $19.70 | $19.34 | $19.67 | $18.74 | 1,472,050 |
| 2017-11-08 | $19.36 | $19.62 | $19.31 | $19.53 | $18.60 | 1,553,480 |
| 2017-11-07 | $19.50 | $19.63 | $19.23 | $19.35 | $18.43 | 1,390,210 |
| 2017-11-06 | $19.30 | $20.25 | $19.11 | $19.54 | $18.61 | 1,852,480 |
| 2017-11-03 | $19.68 | $19.85 | $19.18 | $19.26 | $18.35 | 1,503,400 |
| 2017-11-02 | $19.86 | $19.86 | $19.61 | $19.71 | $18.78 | 1,715,060 |
| 2017-11-01 | $20.23 | $20.23 | $19.71 | $19.92 | $18.98 | 2,347,800 |
| 2017-10-31 | $20.02 | $20.28 | $19.87 | $20.25 | $19.29 | 2,333,320 |
| 2017-10-30 | $20.85 | $20.94 | $19.86 | $20.25 | $19.29 | 2,900,170 |
| 2017-10-27 | $21.22 | $21.33 | $20.80 | $20.86 | $19.87 | 987,070 |
| 2017-10-26 | $21.34 | $21.45 | $21.19 | $21.20 | $20.20 | 1,348,650 |
| 2017-10-25 | $21.16 | $21.38 | $21.03 | $21.35 | $20.34 | 2,048,650 |
| 2017-10-24 | $20.86 | $21.47 | $20.80 | $21.11 | $20.11 | 1,455,710 |
| 2017-10-23 | $20.89 | $20.93 | $20.66 | $20.86 | $19.87 | 704,350 |
| 2017-10-20 | $20.64 | $20.80 | $20.48 | $20.75 | $19.77 | 863,440 |
| 2017-10-19 | $20.40 | $20.79 | $20.40 | $20.70 | $19.72 | 1,080,730 |
| 2017-10-18 | $20.90 | $21.09 | $20.37 | $20.46 | $19.49 | 1,246,910 |
| 2017-10-17 | $20.91 | $21.17 | $20.75 | $20.90 | $19.91 | 1,184,300 |
| 2017-10-16 | $21.39 | $21.50 | $20.90 | $20.93 | $19.94 | 1,721,860 |
| 2017-10-13 | $21.09 | $21.52 | $21.02 | $21.40 | $20.39 | 1,722,990 |
| 2017-10-12 | $21.30 | $21.69 | $21.07 | $21.10 | $20.10 | 1,835,860 |
| 2017-10-11 | $21.52 | $21.67 | $21.16 | $21.35 | $20.34 | 3,073,900 |
| 2017-10-10 | $20.58 | $22.01 | $20.58 | $21.68 | $20.65 | 4,165,820 |
| 2017-10-09 | $20.41 | $20.63 | $20.30 | $20.50 | $19.53 | 979,330 |
| 2017-10-06 | $20.21 | $20.21 | $20.21 | $20.21 | $19.25 | 0 |
| 2017-10-05 | $20.21 | $20.21 | $20.21 | $20.21 | $19.25 | 0 |
| 2017-10-04 | $20.21 | $20.21 | $20.21 | $20.21 | $19.25 | 0 |
| 2017-10-03 | $20.21 | $20.21 | $20.21 | $20.21 | $19.25 | 0 |
| 2017-10-02 | $20.21 | $20.21 | $20.21 | $20.21 | $19.25 | 0 |
| 2017-09-29 | $20.28 | $20.28 | $20.03 | $20.21 | $19.25 | 846,500 |
| 2017-09-28 | $20.30 | $20.38 | $20.10 | $20.10 | $19.15 | 846,490 |
| 2017-09-27 | $20.25 | $20.37 | $20.15 | $20.25 | $19.29 | 898,210 |
| 2017-09-26 | $19.90 | $20.25 | $19.90 | $20.22 | $19.26 | 1,175,230 |
| 2017-09-25 | $20.20 | $20.38 | $19.92 | $20.02 | $19.07 | 776,460 |
| 2017-09-22 | $20.11 | $20.21 | $19.70 | $20.20 | $19.24 | 1,121,860 |
| 2017-09-21 | $20.42 | $20.50 | $19.90 | $20.09 | $19.14 | 1,677,400 |
| 2017-09-20 | $20.54 | $20.64 | $20.34 | $20.51 | $19.54 | 874,850 |
| 2017-09-19 | $20.57 | $20.77 | $20.41 | $20.47 | $19.50 | 897,600 |
| 2017-09-18 | $20.45 | $20.65 | $20.30 | $20.55 | $19.58 | 1,271,900 |
| 2017-09-15 | $20.30 | $20.57 | $20.25 | $20.53 | $19.56 | 1,154,980 |
| 2017-09-14 | $20.42 | $20.52 | $20.25 | $20.35 | $19.39 | 1,360,350 |
| 2017-09-13 | $20.61 | $20.76 | $20.35 | $20.42 | $19.45 | 1,711,020 |
| 2017-09-12 | $21.06 | $21.14 | $20.60 | $20.61 | $19.63 | 1,675,140 |
| 2017-09-11 | $21.08 | $21.27 | $20.92 | $21.06 | $20.06 | 1,971,910 |
| 2017-09-08 | $20.80 | $21.06 | $20.80 | $21.03 | $20.03 | 1,505,300 |
| 2017-09-07 | $21.06 | $21.20 | $20.75 | $20.80 | $19.81 | 1,737,120 |
| 2017-09-06 | $21.33 | $21.35 | $20.88 | $21.06 | $20.06 | 1,007,870 |
| 2017-09-05 | $21.28 | $21.44 | $21.10 | $21.17 | $20.17 | 802,290 |
| 2017-09-04 | $21.56 | $21.56 | $21.12 | $21.28 | $20.27 | 1,323,070 |
| 2017-09-01 | $21.08 | $21.54 | $20.88 | $21.40 | $20.39 | 1,329,880 |
| 2017-08-31 | $20.93 | $21.16 | $20.70 | $21.08 | $20.08 | 837,800 |
| 2017-08-30 | $20.80 | $21.05 | $20.79 | $20.89 | $19.90 | 701,710 |
| 2017-08-29 | $21.07 | $21.24 | $20.80 | $20.88 | $19.89 | 893,000 |
| 2017-08-28 | $20.51 | $21.36 | $20.51 | $21.17 | $20.17 | 1,976,480 |
| 2017-08-25 | $20.40 | $20.78 | $20.38 | $20.64 | $19.66 | 1,210,840 |
| 2017-08-24 | $20.20 | $20.78 | $20.18 | $20.50 | $19.53 | 1,424,110 |
| 2017-08-23 | $20.41 | $20.68 | $20.38 | $20.44 | $19.47 | 754,980 |
| 2017-08-22 | $20.66 | $20.84 | $20.40 | $20.41 | $19.44 | 764,300 |
| 2017-08-21 | $20.53 | $21.03 | $20.53 | $20.66 | $19.68 | 1,225,390 |
| 2017-08-18 | $20.52 | $20.80 | $20.36 | $20.53 | $19.56 | 856,270 |
| 2017-08-17 | $20.51 | $20.65 | $20.31 | $20.62 | $19.64 | 1,163,920 |
| 2017-08-16 | $20.20 | $20.77 | $20.09 | $20.59 | $19.61 | 2,247,820 |
| 2017-08-15 | $20.05 | $20.20 | $20.00 | $20.13 | $19.18 | 1,560,340 |
| 2017-08-14 | $19.49 | $20.08 | $19.37 | $20.05 | $19.10 | 2,661,650 |
| 2017-08-11 | $19.30 | $19.57 | $19.13 | $19.47 | $18.55 | 1,211,770 |
| 2017-08-10 | $19.38 | $19.55 | $19.22 | $19.39 | $18.47 | 832,560 |
| 2017-08-09 | $19.53 | $19.64 | $19.30 | $19.30 | $18.39 | 1,288,700 |
| 2017-08-08 | $19.40 | $19.58 | $19.31 | $19.48 | $18.56 | 857,390 |
| 2017-08-07 | $19.20 | $19.39 | $19.12 | $19.36 | $18.44 | 1,061,620 |
| 2017-08-04 | $19.47 | $19.51 | $19.06 | $19.09 | $18.19 | 1,004,500 |
| 2017-08-03 | $19.38 | $19.64 | $19.22 | $19.47 | $18.55 | 972,350 |
| 2017-08-02 | $19.60 | $19.77 | $19.22 | $19.28 | $18.37 | 1,406,310 |
| 2017-08-01 | $19.77 | $19.93 | $19.51 | $19.66 | $18.73 | 1,483,590 |
| 2017-07-31 | $19.36 | $19.85 | $19.23 | $19.78 | $18.84 | 2,196,950 |
| 2017-07-28 | $19.31 | $19.55 | $19.08 | $19.44 | $18.52 | 1,825,040 |
| 2017-07-27 | $18.91 | $19.54 | $18.75 | $19.34 | $18.42 | 2,696,270 |
| 2017-07-26 | $19.85 | $19.90 | $18.90 | $19.04 | $18.14 | 3,357,090 |
| 2017-07-25 | $19.73 | $19.92 | $19.66 | $19.80 | $18.86 | 1,238,200 |
| 2017-07-24 | $19.98 | $20.10 | $19.68 | $19.87 | $18.93 | 1,336,320 |
| 2017-07-21 | $20.01 | $20.19 | $19.55 | $20.08 | $19.13 | 2,888,110 |
| 2017-07-20 | $20.15 | $20.49 | $19.98 | $20.01 | $19.06 | 2,621,700 |
| 2017-07-19 | $20.70 | $20.70 | $19.99 | $20.30 | $19.34 | 2,745,200 |
| 2017-07-18 | $20.93 | $20.93 | $20.36 | $20.66 | $19.68 | 1,353,480 |
| 2017-07-17 | $21.22 | $21.37 | $20.43 | $21.10 | $20.10 | 3,388,030 |
| 2017-07-14 | $20.66 | $21.56 | $20.36 | $21.22 | $20.21 | 2,804,070 |
| 2017-07-13 | $20.58 | $20.66 | $20.42 | $20.66 | $19.68 | 1,117,060 |
| 2017-07-12 | $20.51 | $20.60 | $20.38 | $20.52 | $19.55 | 866,730 |
| 2017-07-11 | $20.48 | $20.64 | $20.35 | $20.50 | $19.53 | 1,100,860 |
| 2017-07-10 | $21.47 | $21.47 | $20.36 | $20.60 | $19.62 | 3,533,140 |
| 2017-07-07 | $20.88 | $21.27 | $20.81 | $21.23 | $20.22 | 1,308,940 |
| 2017-07-06 | $20.62 | $21.15 | $20.62 | $20.96 | $19.97 | 1,408,370 |
| 2017-07-05 | $20.67 | $20.81 | $20.32 | $20.77 | $19.79 | 1,627,220 |
| 2017-07-04 | $21.41 | $21.45 | $20.50 | $20.80 | $19.81 | 3,688,400 |
| 2017-07-03 | $20.95 | $21.56 | $20.95 | $21.51 | $20.49 | 2,012,680 |
| 2017-06-30 | $20.80 | $20.80 | $20.80 | $20.80 | $19.81 | 0 |
| 2017-06-29 | $20.80 | $20.80 | $20.80 | $20.80 | $19.81 | 0 |
| 2017-06-28 | $20.89 | $21.18 | $20.65 | $20.80 | $19.81 | 801,500 |
| 2017-06-27 | $20.98 | $21.27 | $20.65 | $21.00 | $20.01 | 1,717,090 |
| 2017-06-26 | $20.80 | $21.44 | $20.68 | $20.99 | $20.00 | 1,917,980 |
| 2017-06-23 | $20.73 | $21.22 | $20.42 | $20.80 | $19.81 | 1,136,040 |
| 2017-06-22 | $21.33 | $21.63 | $20.20 | $20.81 | $19.82 | 973,330 |
| 2017-06-21 | $22.02 | $22.08 | $21.20 | $21.60 | $20.58 | 1,277,540 |
| 2017-06-20 | $22.00 | $22.19 | $21.88 | $22.01 | $20.97 | 765,890 |
| 2017-06-19 | $21.88 | $22.01 | $21.60 | $21.93 | $20.89 | 502,390 |
| 2017-06-16 | $22.09 | $22.09 | $21.62 | $21.68 | $20.65 | 816,950 |
| 2017-06-15 | $20.71 | $22.18 | $20.71 | $22.00 | $20.96 | 2,139,670 |
| 2017-06-14 | $20.68 | $20.90 | $20.50 | $20.86 | $19.87 | 647,790 |
| 2017-06-13 | $20.10 | $20.85 | $20.10 | $20.68 | $19.70 | 659,380 |
| 2017-06-12 | $20.95 | $21.04 | $20.12 | $20.18 | $19.22 | 584,730 |
| 2017-06-09 | $21.24 | $21.35 | $20.92 | $21.05 | $20.05 | 502,020 |
| 2017-06-08 | $21.13 | $21.55 | $21.13 | $21.25 | $20.24 | 420,870 |
| 2017-06-07 | $20.53 | $21.35 | $20.46 | $21.25 | $20.24 | 828,400 |
| 2017-06-06 | $20.76 | $20.76 | $20.42 | $20.52 | $19.55 | 673,900 |
| 2017-06-05 | $20.51 | $20.78 | $20.41 | $20.70 | $19.72 | 955,020 |
| 2017-06-02 | $20.00 | $20.75 | $19.51 | $20.60 | $19.62 | 1,299,520 |
| 2017-06-01 | $21.40 | $21.40 | $20.00 | $20.00 | $19.05 | 772,590 |
| 2017-05-31 | $21.70 | $21.74 | $21.27 | $21.33 | $20.32 | 419,400 |
| 2017-05-30 | $21.41 | $21.41 | $21.41 | $21.41 | $20.40 | 0 |
| 2017-05-29 | $21.41 | $21.41 | $21.41 | $21.41 | $20.40 | 0 |
| 2017-05-26 | $21.33 | $21.59 | $21.11 | $21.41 | $20.40 | 611,200 |
| 2017-05-25 | $21.30 | $21.70 | $21.01 | $21.45 | $20.43 | 974,800 |
| 2017-05-24 | $21.96 | $21.96 | $20.62 | $21.80 | $20.77 | 1,495,980 |
| 2017-05-23 | $22.55 | $22.55 | $21.86 | $21.90 | $20.86 | 555,090 |
| 2017-05-22 | $22.83 | $22.98 | $22.30 | $22.55 | $21.48 | 690,920 |
| 2017-05-19 | $23.31 | $23.35 | $22.91 | $22.99 | $21.90 | 454,050 |
| 2017-05-18 | $23.39 | $23.60 | $23.05 | $23.29 | $22.19 | 795,550 |
| 2017-05-17 | $23.61 | $23.61 | $23.22 | $23.47 | $22.36 | 1,189,270 |
| 2017-05-16 | $23.05 | $23.40 | $22.30 | $23.30 | $22.20 | 1,203,860 |
| 2017-05-15 | $22.95 | $23.24 | $22.81 | $22.96 | $21.87 | 631,010 |
| 2017-05-12 | $23.19 | $23.19 | $22.92 | $23.00 | $21.91 | 360,950 |
| 2017-05-11 | $23.32 | $23.32 | $22.80 | $23.06 | $21.97 | 420,450 |
| 2017-05-10 | $23.05 | $23.39 | $22.91 | $22.96 | $21.87 | 583,470 |
| 2017-05-09 | $23.05 | $23.29 | $22.82 | $23.20 | $21.96 | 589,530 |
| 2017-05-08 | $23.42 | $23.59 | $23.00 | $23.01 | $21.78 | 512,190 |
| 2017-05-05 | $23.77 | $23.94 | $23.38 | $23.50 | $22.24 | 533,650 |
| 2017-05-04 | $23.75 | $24.19 | $23.68 | $23.93 | $22.65 | 807,160 |
| 2017-05-03 | $24.00 | $24.17 | $23.86 | $24.03 | $22.74 | 641,870 |
| 2017-05-02 | $23.69 | $24.19 | $23.30 | $24.00 | $22.71 | 881,690 |
| 2017-05-01 | $23.74 | $23.74 | $23.74 | $23.74 | $22.47 | 0 |
| 2017-04-28 | $23.70 | $23.96 | $23.49 | $23.74 | $22.47 | 505,610 |
| 2017-04-27 | $23.57 | $23.73 | $23.02 | $23.65 | $22.38 | 592,350 |
| 2017-04-26 | $23.42 | $23.60 | $23.42 | $23.53 | $22.27 | 370,300 |
| 2017-04-25 | $23.59 | $23.66 | $23.23 | $23.53 | $22.27 | 501,100 |
| 2017-04-24 | $23.63 | $24.00 | $23.12 | $23.28 | $22.03 | 929,540 |
| 2017-04-21 | $23.87 | $24.11 | $23.75 | $23.99 | $22.71 | 1,061,950 |
| 2017-04-20 | $23.63 | $24.08 | $23.50 | $23.90 | $22.62 | 1,473,770 |
| 2017-04-19 | $23.50 | $23.93 | $22.00 | $23.81 | $22.53 | 1,776,910 |
| 2017-04-18 | $24.00 | $24.23 | $23.30 | $23.70 | $22.43 | 2,351,500 |
| 2017-04-17 | $23.90 | $24.18 | $23.66 | $24.12 | $22.83 | 1,041,260 |
| 2017-04-14 | $24.10 | $24.15 | $23.78 | $23.89 | $22.61 | 545,540 |
| 2017-04-13 | $23.76 | $24.15 | $23.54 | $24.02 | $22.73 | 735,960 |
| 2017-04-12 | $23.69 | $24.04 | $23.69 | $23.80 | $22.53 | 912,860 |
| 2017-04-11 | $23.96 | $24.30 | $23.60 | $23.91 | $22.63 | 1,341,210 |
| 2017-04-10 | $24.98 | $24.98 | $23.90 | $24.12 | $22.83 | 1,409,050 |
| 2017-04-07 | $24.79 | $24.89 | $24.62 | $24.85 | $23.52 | 742,860 |
| 2017-04-06 | $24.56 | $25.09 | $24.56 | $24.85 | $23.52 | 1,084,810 |
| 2017-04-05 | $24.25 | $24.90 | $24.25 | $24.78 | $23.45 | 1,088,490 |
| 2017-04-04 | $24.44 | $24.44 | $24.44 | $24.44 | $23.13 | 0 |
| 2017-04-03 | $24.44 | $24.44 | $24.44 | $24.44 | $23.13 | 0 |
| 2017-03-31 | $24.59 | $24.60 | $23.74 | $24.44 | $23.13 | 2,346,210 |
| 2017-03-30 | $24.76 | $24.95 | $24.12 | $24.95 | $23.61 | 1,238,900 |
| 2017-03-29 | $25.20 | $25.28 | $24.71 | $24.94 | $23.60 | 835,410 |
| 2017-03-28 | $25.22 | $25.39 | $25.06 | $25.22 | $23.87 | 860,240 |
| 2017-03-27 | $25.21 | $25.43 | $25.08 | $25.20 | $23.85 | 993,950 |
| 2017-03-24 | $25.10 | $25.45 | $24.92 | $25.27 | $23.92 | 868,370 |
| 2017-03-23 | $25.37 | $25.57 | $24.88 | $25.10 | $23.76 | 2,267,890 |
| 2017-03-22 | $25.75 | $25.75 | $25.35 | $25.49 | $24.12 | 1,079,850 |
| 2017-03-21 | $25.70 | $26.10 | $25.43 | $25.79 | $24.41 | 2,149,670 |
| 2017-03-20 | $25.50 | $26.21 | $25.10 | $25.79 | $24.41 | 2,147,790 |
| 2017-03-17 | $25.71 | $25.71 | $25.25 | $25.57 | $24.20 | 2,403,080 |
| 2017-03-16 | $25.10 | $25.76 | $24.80 | $25.73 | $24.35 | 3,717,760 |
| 2017-03-15 | $25.09 | $25.10 | $24.81 | $25.10 | $23.76 | 1,839,600 |
| 2017-03-14 | $24.34 | $25.12 | $24.24 | $25.08 | $23.74 | 3,218,440 |
| 2017-03-13 | $24.33 | $24.38 | $24.15 | $24.34 | $23.04 | 861,100 |
| 2017-03-10 | $24.25 | $24.57 | $24.15 | $24.26 | $22.96 | 814,290 |
| 2017-03-09 | $24.50 | $24.58 | $24.25 | $24.34 | $23.04 | 867,770 |
| 2017-03-08 | $24.77 | $24.82 | $24.47 | $24.50 | $23.19 | 1,318,760 |
| 2017-03-07 | $24.91 | $24.91 | $24.66 | $24.85 | $23.52 | 1,229,550 |
| 2017-03-06 | $24.89 | $24.94 | $24.60 | $24.83 | $23.50 | 1,426,100 |
| 2017-03-03 | $24.19 | $25.10 | $24.18 | $24.85 | $23.52 | 2,274,330 |
| 2017-03-02 | $24.21 | $24.31 | $23.93 | $24.16 | $22.87 | 1,039,980 |
| 2017-03-01 | $24.24 | $24.65 | $24.05 | $24.14 | $22.85 | 1,877,660 |
| 2017-02-28 | $24.03 | $24.35 | $23.74 | $24.24 | $22.94 | 2,072,190 |
| 2017-02-27 | $24.30 | $24.38 | $23.91 | $24.11 | $22.82 | 1,016,320 |
| 2017-02-24 | $24.30 | $24.39 | $24.02 | $24.30 | $23.00 | 1,103,200 |
| 2017-02-23 | $23.75 | $24.48 | $23.50 | $24.40 | $23.09 | 2,208,180 |
| 2017-02-22 | $23.40 | $23.95 | $23.40 | $23.75 | $22.48 | 1,429,110 |
| 2017-02-21 | $22.86 | $23.57 | $22.72 | $23.54 | $22.28 | 1,315,550 |
| 2017-02-20 | $23.10 | $23.19 | $22.65 | $22.86 | $21.64 | 1,465,410 |
| 2017-02-17 | $23.13 | $23.33 | $23.00 | $23.05 | $21.82 | 984,950 |
| 2017-02-16 | $23.10 | $23.29 | $22.99 | $23.05 | $21.82 | 733,000 |
| 2017-02-15 | $23.37 | $23.42 | $23.11 | $23.11 | $21.87 | 653,310 |
| 2017-02-14 | $23.58 | $23.77 | $23.24 | $23.27 | $22.02 | 1,314,840 |
| 2017-02-13 | $23.50 | $23.98 | $23.46 | $23.67 | $22.40 | 993,010 |
| 2017-02-10 | $23.36 | $23.89 | $23.00 | $23.73 | $22.46 | 1,176,650 |
| 2017-02-09 | $23.20 | $23.41 | $23.12 | $23.36 | $22.11 | 756,630 |
| 2017-02-08 | $23.06 | $23.33 | $22.90 | $23.25 | $22.00 | 772,210 |
| 2017-02-07 | $23.23 | $23.29 | $22.88 | $23.06 | $21.83 | 572,200 |
| 2017-02-06 | $23.31 | $23.31 | $23.03 | $23.22 | $21.98 | 659,890 |
| 2017-02-03 | $23.04 | $23.23 | $23.02 | $23.15 | $21.91 | 356,680 |
| 2017-02-02 | $23.18 | $23.18 | $23.18 | $23.18 | $21.94 | 0 |
| 2017-02-01 | $23.18 | $23.18 | $23.18 | $23.18 | $21.94 | 0 |
| 2017-01-31 | $23.18 | $23.18 | $23.18 | $23.18 | $21.94 | 0 |
| 2017-01-30 | $23.18 | $23.18 | $23.18 | $23.18 | $21.94 | 0 |
| 2017-01-27 | $23.18 | $23.18 | $23.18 | $23.18 | $21.94 | 0 |
| 2017-01-26 | $22.89 | $23.38 | $22.83 | $23.18 | $21.94 | 1,309,640 |
| 2017-01-25 | $22.56 | $22.94 | $22.55 | $22.82 | $21.60 | 617,770 |
| 2017-01-24 | $23.29 | $23.30 | $22.60 | $22.75 | $21.53 | 630,690 |
| 2017-01-23 | $23.20 | $23.63 | $23.02 | $23.15 | $21.91 | 759,820 |
| 2017-01-20 | $23.03 | $23.28 | $22.76 | $23.12 | $21.88 | 903,380 |
| 2017-01-19 | $22.93 | $23.23 | $22.81 | $22.88 | $21.65 | 617,650 |
| 2017-01-18 | $23.20 | $23.44 | $22.90 | $23.10 | $21.86 | 624,900 |
| 2017-01-17 | $23.00 | $23.47 | $22.76 | $23.20 | $21.96 | 1,054,790 |
| 2017-01-16 | $22.89 | $23.71 | $22.00 | $22.73 | $21.51 | 3,252,200 |
| 2017-01-13 | $23.19 | $23.40 | $22.60 | $22.74 | $21.52 | 1,501,210 |
| 2017-01-12 | $23.60 | $23.60 | $23.00 | $23.05 | $21.82 | 1,024,300 |
| 2017-01-11 | $23.71 | $23.98 | $23.48 | $23.48 | $22.22 | 920,090 |
| 2017-01-10 | $23.81 | $24.86 | $23.71 | $23.78 | $22.51 | 865,420 |
| 2017-01-09 | $23.70 | $24.04 | $23.57 | $23.98 | $22.70 | 1,409,210 |
| 2017-01-06 | $24.59 | $24.60 | $23.62 | $23.77 | $22.50 | 2,303,370 |
| 2017-01-05 | $24.45 | $25.85 | $24.42 | $24.77 | $23.44 | 2,015,620 |
| 2017-01-04 | $24.10 | $24.58 | $23.92 | $24.53 | $23.22 | 1,334,090 |
| 2017-01-03 | $24.35 | $24.35 | $23.96 | $24.02 | $22.73 | 1,335,430 |
| 2017-01-02 | $24.37 | $24.37 | $24.37 | $24.37 | $23.06 | 0 |
| 2016-12-30 | $23.92 | $24.63 | $23.58 | $24.37 | $23.06 | 1,399,760 |
| 2016-12-29 | $23.41 | $23.95 | $23.41 | $23.88 | $22.60 | 1,031,840 |
| 2016-12-28 | $23.80 | $23.88 | $23.40 | $23.80 | $22.53 | 812,680 |
| 2016-12-27 | $23.99 | $24.03 | $23.60 | $23.66 | $22.39 | 614,840 |
| 2016-12-26 | $23.80 | $23.98 | $23.44 | $23.90 | $22.62 | 626,030 |
| 2016-12-23 | $23.72 | $24.00 | $23.70 | $23.90 | $22.62 | 751,180 |
| 2016-12-22 | $23.74 | $24.08 | $23.70 | $23.85 | $22.57 | 831,330 |
| 2016-12-21 | $23.40 | $24.05 | $23.33 | $23.85 | $22.57 | 1,628,750 |
| 2016-12-20 | $23.40 | $23.50 | $23.03 | $23.39 | $22.14 | 1,762,710 |
| 2016-12-19 | $23.64 | $23.93 | $23.39 | $23.43 | $22.18 | 962,840 |
| 2016-12-16 | $23.62 | $24.17 | $23.21 | $23.70 | $22.43 | 1,315,830 |
| 2016-12-15 | $23.93 | $24.19 | $23.42 | $23.88 | $22.60 | 1,730,420 |
| 2016-12-14 | $24.23 | $24.47 | $23.82 | $23.94 | $22.66 | 771,250 |
| 2016-12-13 | $24.10 | $24.68 | $23.91 | $24.22 | $22.92 | 893,310 |
| 2016-12-12 | $25.50 | $25.63 | $24.00 | $24.17 | $22.88 | 2,038,230 |
| 2016-12-09 | $25.50 | $25.63 | $25.20 | $25.21 | $23.86 | 1,233,430 |
| 2016-12-08 | $25.77 | $25.92 | $25.36 | $25.39 | $24.03 | 1,324,170 |
| 2016-12-07 | $25.44 | $25.83 | $25.21 | $25.67 | $24.30 | 1,299,250 |
| 2016-12-06 | $24.10 | $26.00 | $24.10 | $25.53 | $24.16 | 4,889,820 |
| 2016-12-05 | $24.68 | $25.24 | $23.96 | $24.09 | $22.80 | 2,307,010 |
| 2016-12-02 | $25.40 | $25.40 | $24.61 | $24.77 | $23.44 | 3,360,170 |
| 2016-12-01 | $26.50 | $27.37 | $25.48 | $25.85 | $24.47 | 5,060,050 |
| 2016-11-30 | $26.71 | $26.71 | $26.71 | $26.71 | $25.28 | 0 |
| 2016-11-29 | $26.71 | $26.71 | $26.71 | $26.71 | $25.28 | 0 |
| 2016-11-28 | $26.71 | $26.71 | $26.71 | $26.71 | $25.28 | 0 |
| 2016-11-25 | $26.71 | $26.71 | $26.71 | $26.71 | $25.28 | 0 |
| 2016-11-24 | $26.71 | $26.71 | $26.71 | $26.71 | $25.28 | 0 |
| 2016-11-23 | $27.20 | $27.21 | $26.62 | $26.71 | $25.28 | 2,403,820 |
| 2016-11-22 | $26.53 | $27.23 | $26.24 | $27.21 | $25.75 | 2,671,660 |
| 2016-11-21 | $26.61 | $26.90 | $26.31 | $26.50 | $25.08 | 2,041,330 |
| 2016-11-18 | $27.00 | $27.39 | $26.50 | $26.81 | $25.37 | 3,139,150 |
| 2016-11-17 | $26.50 | $27.20 | $26.30 | $26.87 | $25.43 | 4,843,980 |
| 2016-11-16 | $25.85 | $26.96 | $25.59 | $26.80 | $25.36 | 4,770,300 |
| 2016-11-15 | $26.03 | $26.25 | $25.57 | $25.66 | $24.29 | 1,862,680 |
| 2016-11-14 | $25.87 | $26.28 | $25.65 | $26.02 | $24.63 | 1,907,710 |
| 2016-11-11 | $25.86 | $25.90 | $25.54 | $25.90 | $24.51 | 1,000,760 |
| 2016-11-10 | $25.99 | $26.36 | $25.83 | $25.86 | $24.48 | 1,671,450 |
| 2016-11-09 | $25.84 | $26.10 | $25.53 | $25.84 | $24.46 | 1,884,940 |
| 2016-11-08 | $26.00 | $26.22 | $25.82 | $25.96 | $24.57 | 1,399,480 |
| 2016-11-07 | $25.58 | $26.08 | $25.12 | $26.05 | $24.65 | 1,773,130 |
| 2016-11-04 | $25.61 | $25.88 | $25.35 | $25.68 | $24.30 | 1,238,780 |
| 2016-11-03 | $25.69 | $25.75 | $25.35 | $25.63 | $24.26 | 1,080,800 |
| 2016-11-02 | $25.95 | $25.99 | $25.42 | $25.48 | $24.12 | 1,208,140 |
| 2016-11-01 | $25.84 | $26.12 | $25.68 | $26.07 | $24.67 | 1,665,920 |
| 2016-10-31 | $25.67 | $26.01 | $24.80 | $26.01 | $24.62 | 0 |
| 2016-10-28 | $25.51 | $26.48 | $25.40 | $25.50 | $24.13 | 2,560,700 |
| 2016-10-27 | $25.42 | $25.77 | $25.42 | $25.60 | $24.23 | 1,752,200 |
| 2016-10-26 | $25.74 | $25.84 | $25.40 | $25.54 | $24.17 | 3,011,270 |
| 2016-10-25 | $25.94 | $26.00 | $25.40 | $25.85 | $24.47 | 2,852,140 |
| 2016-10-24 | $26.35 | $26.52 | $25.78 | $25.94 | $24.55 | 2,411,190 |
| 2016-10-21 | $26.28 | $26.80 | $25.91 | $26.38 | $24.97 | 3,555,200 |
| 2016-10-20 | $25.88 | $26.56 | $25.78 | $26.40 | $24.99 | 4,214,760 |
| 2016-10-19 | $25.51 | $26.13 | $25.08 | $26.10 | $24.70 | 5,608,830 |
| 2016-10-18 | $24.98 | $25.53 | $24.83 | $25.37 | $24.01 | 2,223,560 |
| 2016-10-17 | $25.09 | $26.17 | $25.00 | $25.16 | $23.81 | 4,855,940 |
| 2016-10-14 | $25.19 | $25.37 | $24.70 | $25.20 | $23.85 | 3,815,800 |
| 2016-10-13 | $25.51 | $25.68 | $25.13 | $25.56 | $24.19 | 4,089,330 |
| 2016-10-12 | $24.50 | $25.68 | $24.38 | $25.51 | $24.14 | 8,049,780 |
| 2016-10-11 | $23.41 | $24.65 | $23.33 | $24.45 | $23.14 | 5,542,650 |
| 2016-10-10 | $22.98 | $23.48 | $22.92 | $23.41 | $22.16 | 2,099,740 |
| 2016-10-07 | $22.85 | $22.85 | $22.85 | $22.85 | $21.63 | 0 |
| 2016-10-06 | $22.85 | $22.85 | $22.85 | $22.85 | $21.63 | 0 |
| 2016-10-05 | $22.85 | $22.85 | $22.85 | $22.85 | $21.63 | 0 |
| 2016-10-04 | $22.85 | $22.85 | $22.85 | $22.85 | $21.63 | 0 |
| 2016-10-03 | $22.85 | $22.85 | $22.85 | $22.85 | $21.63 | 0 |
| 2016-09-30 | $22.77 | $22.95 | $22.66 | $22.85 | $21.63 | 603,020 |
| 2016-09-29 | $22.65 | $22.97 | $22.63 | $22.77 | $21.55 | 1,041,820 |
| 2016-09-28 | $23.03 | $23.05 | $22.64 | $22.69 | $21.47 | 1,093,700 |
| 2016-09-27 | $22.70 | $23.05 | $22.59 | $23.00 | $21.77 | 1,173,920 |
| 2016-09-26 | $23.40 | $23.50 | $22.50 | $22.66 | $21.45 | 1,972,220 |
| 2016-09-23 | $22.61 | $23.68 | $22.61 | $23.51 | $22.25 | 2,804,730 |
| 2016-09-22 | $22.62 | $22.79 | $22.60 | $22.72 | $21.50 | 1,064,690 |
| 2016-09-21 | $22.48 | $22.65 | $22.38 | $22.52 | $21.31 | 1,231,520 |
| 2016-09-20 | $22.60 | $22.70 | $22.43 | $22.51 | $21.30 | 711,450 |
| 2016-09-19 | $22.59 | $22.90 | $22.57 | $22.62 | $21.41 | 1,180,660 |
| 2016-09-16 | $22.59 | $22.59 | $22.59 | $22.59 | $21.38 | 0 |
| 2016-09-15 | $22.59 | $22.59 | $22.59 | $22.59 | $21.38 | 0 |
| 2016-09-14 | $22.58 | $22.77 | $22.41 | $22.59 | $21.38 | 1,061,650 |
| 2016-09-13 | $22.61 | $22.78 | $22.37 | $22.57 | $21.36 | 1,302,670 |
| 2016-09-12 | $22.70 | $22.87 | $22.55 | $22.60 | $21.39 | 1,627,910 |
| 2016-09-09 | $23.40 | $23.50 | $23.20 | $23.22 | $21.98 | 1,429,700 |
| 2016-09-08 | $23.46 | $23.57 | $23.35 | $23.45 | $22.19 | 1,184,420 |
| 2016-09-07 | $23.56 | $23.75 | $23.36 | $23.43 | $22.18 | 1,843,140 |
| 2016-09-06 | $23.25 | $23.63 | $22.89 | $23.60 | $22.34 | 1,729,520 |
| 2016-09-05 | $23.35 | $23.55 | $23.20 | $23.22 | $21.98 | 1,046,000 |
| 2016-09-02 | $23.41 | $23.57 | $23.06 | $23.20 | $21.96 | 1,381,000 |
| 2016-09-01 | $23.57 | $23.92 | $23.33 | $23.39 | $22.14 | 1,777,270 |
| 2016-08-31 | $23.28 | $23.75 | $23.23 | $23.75 | $22.48 | 2,170,800 |
| 2016-08-30 | $23.00 | $23.37 | $23.00 | $23.26 | $22.01 | 1,795,190 |
| 2016-08-29 | $23.40 | $23.45 | $22.88 | $22.91 | $21.68 | 2,984,700 |
| 2016-08-26 | $23.40 | $23.69 | $23.15 | $23.34 | $22.09 | 2,429,420 |
| 2016-08-25 | $23.56 | $23.56 | $23.05 | $23.35 | $22.10 | 1,400,130 |
| 2016-08-24 | $23.70 | $23.79 | $23.51 | $23.59 | $22.33 | 1,329,350 |
| 2016-08-23 | $23.68 | $23.80 | $23.58 | $23.63 | $22.36 | 1,232,910 |
| 2016-08-22 | $24.10 | $24.19 | $23.66 | $23.68 | $22.41 | 1,415,340 |
| 2016-08-19 | $24.00 | $24.11 | $23.82 | $24.09 | $22.80 | 1,179,200 |
| 2016-08-18 | $24.11 | $24.16 | $23.90 | $24.02 | $22.73 | 1,556,490 |
| 2016-08-17 | $23.96 | $24.13 | $23.86 | $24.02 | $22.73 | 1,548,940 |
| 2016-08-16 | $23.92 | $24.15 | $23.83 | $23.96 | $22.68 | 2,275,770 |
| 2016-08-15 | $23.59 | $23.98 | $23.26 | $23.97 | $22.69 | 3,034,520 |
| 2016-08-12 | $23.49 | $23.60 | $22.98 | $23.46 | $22.20 | 2,030,820 |
| 2016-08-11 | $23.88 | $23.97 | $23.40 | $23.44 | $22.18 | 1,379,370 |
| 2016-08-10 | $24.09 | $24.18 | $23.88 | $23.94 | $22.66 | 1,146,100 |
| 2016-08-09 | $23.98 | $24.18 | $23.91 | $24.13 | $22.84 | 1,824,990 |
| 2016-08-08 | $23.75 | $24.10 | $23.63 | $23.90 | $22.62 | 1,211,950 |
| 2016-08-05 | $23.75 | $23.86 | $23.60 | $23.82 | $22.54 | 1,103,890 |
| 2016-08-04 | $24.08 | $24.16 | $23.55 | $23.76 | $22.49 | 2,156,020 |
| 2016-08-03 | $24.38 | $24.56 | $24.01 | $24.05 | $22.76 | 1,793,260 |
| 2016-08-02 | $24.28 | $24.48 | $24.16 | $24.39 | $23.08 | 712,280 |
| 2016-08-01 | $24.58 | $24.58 | $23.72 | $24.28 | $22.98 | 2,276,480 |
| 2016-07-29 | $24.50 | $24.66 | $24.18 | $24.23 | $22.93 | 1,389,450 |
| 2016-07-28 | $24.78 | $24.90 | $24.23 | $24.60 | $23.28 | 1,656,400 |
| 2016-07-27 | $26.06 | $26.06 | $24.49 | $24.49 | $23.18 | 2,640,060 |
| 2016-07-26 | $26.08 | $26.16 | $25.73 | $25.99 | $24.60 | 1,870,820 |
| 2016-07-25 | $25.51 | $26.43 | $25.44 | $26.13 | $24.73 | 2,120,700 |
| 2016-07-22 | $25.53 | $25.97 | $25.45 | $25.60 | $24.23 | 1,004,370 |
| 2016-07-21 | $25.78 | $26.00 | $25.46 | $25.70 | $24.32 | 1,738,570 |
| 2016-07-20 | $25.50 | $25.87 | $25.26 | $25.80 | $24.42 | 2,349,060 |
| 2016-07-19 | $26.30 | $26.30 | $25.20 | $25.55 | $24.18 | 3,141,270 |
| 2016-07-18 | $26.70 | $26.79 | $26.17 | $26.30 | $24.89 | 2,051,430 |
| 2016-07-15 | $26.80 | $26.96 | $26.62 | $26.70 | $25.27 | 1,809,690 |
| 2016-07-14 | $27.09 | $27.15 | $26.66 | $26.90 | $25.46 | 3,136,340 |
| 2016-07-13 | $26.46 | $27.25 | $26.46 | $27.09 | $25.64 | 3,991,440 |
| 2016-07-12 | $26.48 | $26.95 | $26.20 | $26.91 | $25.47 | 2,826,650 |
| 2016-07-11 | $26.79 | $27.23 | $26.61 | $26.68 | $25.25 | 3,157,090 |
| 2016-07-08 | $26.80 | $26.89 | $26.46 | $26.76 | $25.33 | 2,707,430 |
| 2016-07-07 | $26.63 | $26.87 | $26.30 | $26.80 | $25.36 | 3,476,450 |
| 2016-07-06 | $26.13 | $26.85 | $25.75 | $26.67 | $25.24 | 4,249,820 |
| 2016-07-05 | $26.13 | $26.13 | $25.81 | $25.98 | $24.59 | 2,832,160 |
| 2016-07-04 | $25.85 | $26.11 | $25.65 | $26.06 | $24.66 | 2,650,640 |
| 2016-07-01 | $25.89 | $26.15 | $25.70 | $25.90 | $24.51 | 1,410,340 |
| 2016-06-30 | $25.90 | $26.10 | $25.65 | $25.89 | $24.50 | 1,328,400 |
| 2016-06-29 | $26.39 | $26.47 | $25.66 | $25.78 | $24.40 | 2,790,570 |
| 2016-06-28 | $25.88 | $26.29 | $25.70 | $26.24 | $24.83 | 2,836,010 |
| 2016-06-27 | $25.51 | $26.08 | $25.48 | $25.98 | $24.59 | 2,017,370 |
| 2016-06-24 | $26.15 | $26.15 | $24.91 | $25.60 | $24.23 | 2,008,840 |
| 2016-06-23 | $26.30 | $26.30 | $25.58 | $25.85 | $24.47 | 1,331,140 |
| 2016-06-22 | $25.62 | $26.27 | $25.58 | $26.27 | $24.86 | 1,803,680 |
| 2016-06-21 | $25.95 | $26.15 | $25.45 | $25.58 | $24.21 | 1,520,800 |
| 2016-06-20 | $26.24 | $26.24 | $25.28 | $25.83 | $24.45 | 2,181,850 |
| 2016-06-17 | $26.66 | $26.79 | $25.85 | $26.08 | $24.68 | 1,741,570 |
| 2016-06-16 | $26.61 | $26.97 | $26.10 | $26.21 | $24.81 | 2,216,270 |
| 2016-06-15 | $25.31 | $26.82 | $25.31 | $26.57 | $25.15 | 3,080,650 |
| 2016-06-14 | $25.16 | $25.97 | $25.16 | $25.85 | $24.47 | 1,673,230 |
| 2016-06-13 | $27.10 | $27.58 | $25.06 | $25.50 | $24.13 | 4,871,750 |
| 2016-06-10 | $27.43 | $27.43 | $27.43 | $27.43 | $25.96 | 0 |
| 2016-06-09 | $27.43 | $27.43 | $27.43 | $27.43 | $25.96 | 0 |
| 2016-06-08 | $26.63 | $27.68 | $26.40 | $27.43 | $25.96 | 3,240,370 |
| 2016-06-07 | $26.56 | $26.86 | $26.12 | $26.63 | $25.20 | 2,496,350 |
| 2016-06-06 | $25.48 | $26.46 | $25.48 | $26.42 | $25.01 | 2,995,210 |
| 2016-06-03 | $25.81 | $27.00 | $25.62 | $25.96 | $24.57 | 3,980,260 |
| 2016-06-02 | $25.31 | $25.34 | $24.90 | $25.31 | $23.95 | 1,814,150 |
| 2016-06-01 | $24.80 | $25.55 | $24.57 | $25.33 | $23.97 | 2,517,970 |
| 2016-05-31 | $23.79 | $24.77 | $23.79 | $24.77 | $23.44 | 2,104,140 |
| 2016-05-30 | $23.81 | $24.39 | $23.75 | $23.88 | $22.60 | 974,480 |
| 2016-05-27 | $24.35 | $24.35 | $24.00 | $24.07 | $22.78 | 702,590 |
| 2016-05-26 | $24.28 | $24.40 | $23.64 | $24.35 | $23.05 | 898,210 |
| 2016-05-25 | $24.25 | $24.80 | $24.20 | $24.30 | $23.00 | 911,350 |
| 2016-05-24 | $24.38 | $24.45 | $24.01 | $24.24 | $22.94 | 807,470 |
| 2016-05-23 | $24.18 | $24.44 | $24.00 | $24.40 | $23.09 | 1,392,110 |
| 2016-05-20 | $23.71 | $24.35 | $23.51 | $24.22 | $22.92 | 1,117,370 |
| 2016-05-19 | $23.81 | $24.47 | $23.70 | $24.01 | $22.72 | 1,221,500 |
| 2016-05-18 | $24.00 | $24.50 | $23.35 | $23.74 | $22.47 | 1,435,090 |
| 2016-05-17 | $24.70 | $24.86 | $24.15 | $24.51 | $23.20 | 1,276,170 |
| 2016-05-16 | $24.62 | $24.77 | $24.13 | $24.68 | $23.36 | 1,144,560 |
| 2016-05-13 | $25.03 | $25.03 | $24.01 | $24.86 | $23.53 | 1,656,310 |
| 2016-05-12 | $24.90 | $24.93 | $24.42 | $24.90 | $23.57 | 1,678,940 |
| 2016-05-11 | $25.01 | $25.55 | $24.88 | $25.17 | $23.82 | 1,819,470 |
| 2016-05-10 | $24.41 | $25.05 | $24.41 | $24.90 | $23.57 | 1,492,030 |
| 2016-05-09 | $24.65 | $24.94 | $24.40 | $24.73 | $23.41 | 1,987,750 |
| 2016-05-06 | $26.37 | $26.44 | $25.02 | $25.02 | $23.68 | 3,364,670 |
| 2016-05-05 | $25.80 | $26.44 | $25.66 | $26.35 | $24.94 | 3,554,940 |
| 2016-05-04 | $25.13 | $25.94 | $25.13 | $25.88 | $24.49 | 3,773,550 |
| 2016-05-03 | $24.50 | $25.53 | $24.34 | $25.45 | $24.09 | 3,322,620 |
| 2016-05-02 | $25.00 | $25.00 | $25.00 | $25.00 | $23.66 | 0 |
| 2016-04-29 | $24.18 | $26.09 | $24.10 | $25.00 | $23.66 | 5,122,040 |
| 2016-04-28 | $23.35 | $23.77 | $23.10 | $23.73 | $22.46 | 1,352,360 |
| 2016-04-27 | $23.91 | $23.94 | $23.40 | $23.53 | $22.27 | 1,183,250 |
| 2016-04-26 | $23.50 | $23.91 | $23.29 | $23.91 | $22.63 | 1,423,580 |
| 2016-04-25 | $23.45 | $23.75 | $23.01 | $23.54 | $22.28 | 1,153,410 |
| 2016-04-22 | $23.35 | $23.79 | $22.99 | $23.64 | $22.37 | 1,901,140 |
| 2016-04-21 | $23.47 | $23.60 | $22.90 | $23.15 | $21.91 | 1,597,820 |
| 2016-04-20 | $25.18 | $25.28 | $22.83 | $23.45 | $22.19 | 3,556,300 |
| 2016-04-19 | $25.10 | $25.78 | $24.72 | $25.12 | $23.77 | 1,584,230 |
| 2016-04-18 | $25.00 | $25.40 | $24.00 | $25.27 | $23.92 | 2,443,740 |
| 2016-04-15 | $25.30 | $25.37 | $24.93 | $25.07 | $23.73 | 1,293,340 |
| 2016-04-14 | $25.25 | $25.56 | $24.76 | $25.32 | $23.96 | 2,988,070 |
| 2016-04-13 | $25.48 | $25.85 | $25.18 | $25.20 | $23.85 | 2,369,270 |
| 2016-04-12 | $25.29 | $25.68 | $24.90 | $25.21 | $23.86 | 2,354,330 |
| 2016-04-11 | $24.95 | $25.78 | $24.63 | $25.54 | $24.17 | 3,283,340 |
| 2016-04-08 | $24.09 | $24.68 | $24.08 | $24.46 | $23.15 | 3,445,710 |
| 2016-04-07 | $24.99 | $25.19 | $24.33 | $24.39 | $23.08 | 3,015,780 |
| 2016-04-06 | $24.20 | $25.46 | $24.07 | $25.20 | $23.70 | 4,411,130 |
| 2016-04-05 | $23.80 | $24.35 | $23.40 | $24.35 | $22.91 | 3,429,950 |
| 2016-04-04 | $23.86 | $23.86 | $23.86 | $23.86 | $22.44 | 0 |
| 2016-04-01 | $23.69 | $24.68 | $23.50 | $23.86 | $22.44 | 7,859,770 |
| 2016-03-31 | $23.70 | $23.90 | $23.13 | $23.46 | $22.07 | 4,271,330 |
| 2016-03-30 | $22.54 | $24.00 | $22.39 | $23.72 | $22.31 | 4,778,550 |
| 2016-03-29 | $23.02 | $23.08 | $22.00 | $22.14 | $20.83 | 3,196,120 |
| 2016-03-28 | $22.85 | $23.48 | $22.80 | $23.08 | $21.71 | 3,893,010 |
| 2016-03-25 | $22.65 | $22.94 | $22.41 | $22.84 | $21.48 | 2,730,300 |
| 2016-03-24 | $22.67 | $23.53 | $22.60 | $22.61 | $21.27 | 5,086,360 |
| 2016-03-23 | $22.48 | $23.13 | $22.32 | $22.86 | $21.50 | 3,004,120 |
| 2016-03-22 | $22.39 | $23.50 | $22.09 | $22.54 | $21.20 | 4,656,460 |
| 2016-03-21 | $21.86 | $22.88 | $21.80 | $22.45 | $21.12 | 5,911,990 |
| 2016-03-18 | $20.50 | $21.50 | $20.41 | $21.50 | $20.22 | 5,894,330 |
| 2016-03-17 | $19.67 | $20.57 | $19.55 | $20.42 | $19.21 | 4,784,620 |
| 2016-03-16 | $20.14 | $20.30 | $19.25 | $19.53 | $18.37 | 2,965,430 |
| 2016-03-15 | $19.85 | $19.94 | $19.46 | $19.53 | $18.37 | 3,131,810 |
| 2016-03-14 | $19.20 | $20.19 | $19.15 | $19.86 | $18.68 | 4,547,070 |
| 2016-03-11 | $18.84 | $19.15 | $18.43 | $18.89 | $17.77 | 2,007,350 |
| 2016-03-10 | $19.30 | $19.38 | $18.82 | $18.87 | $17.75 | 2,270,190 |
| 2016-03-09 | $19.00 | $19.52 | $18.80 | $19.09 | $17.96 | 3,129,330 |
| 2016-03-08 | $19.09 | $19.68 | $18.00 | $19.59 | $18.43 | 5,335,890 |
| 2016-03-07 | $18.85 | $19.78 | $18.85 | $19.08 | $17.95 | 3,207,720 |
| 2016-03-04 | $19.81 | $20.10 | $18.31 | $18.54 | $17.44 | 4,106,290 |
| 2016-03-03 | $19.91 | $20.55 | $19.90 | $19.95 | $18.77 | 3,966,440 |
| 2016-03-02 | $18.94 | $20.06 | $18.93 | $19.78 | $18.61 | 4,316,090 |
| 2016-03-01 | $18.95 | $19.44 | $18.11 | $19.06 | $17.93 | 3,985,740 |
| 2016-02-29 | $20.50 | $20.70 | $19.06 | $19.06 | $17.93 | 5,791,480 |
| 2016-02-26 | $22.00 | $22.90 | $20.73 | $21.18 | $19.92 | 9,633,500 |
| 2016-02-25 | $25.51 | $25.58 | $23.02 | $23.03 | $21.66 | 3,752,450 |
| 2016-02-24 | $25.05 | $25.68 | $24.80 | $25.58 | $24.06 | 2,902,640 |
| 2016-02-23 | $25.00 | $25.67 | $24.85 | $25.41 | $23.90 | 3,861,130 |
| 2016-02-22 | $25.07 | $25.07 | $24.52 | $24.99 | $23.51 | 2,862,330 |
| 2016-02-19 | $24.30 | $24.78 | $24.28 | $24.47 | $23.02 | 2,729,880 |
| 2016-02-18 | $24.97 | $24.97 | $24.22 | $24.28 | $22.84 | 2,838,820 |
| 2016-02-17 | $24.31 | $24.60 | $23.95 | $24.53 | $23.07 | 3,090,750 |
| 2016-02-16 | $23.60 | $24.65 | $23.60 | $24.55 | $23.09 | 3,375,200 |
| 2016-02-15 | $22.99 | $23.60 | $22.55 | $23.43 | $22.04 | 1,904,860 |
| 2016-02-12 | $23.55 | $23.55 | $23.55 | $23.55 | $22.15 | 0 |
| 2016-02-11 | $23.55 | $23.55 | $23.55 | $23.55 | $22.15 | 0 |
| 2016-02-10 | $23.55 | $23.55 | $23.55 | $23.55 | $22.15 | 0 |
| 2016-02-09 | $23.55 | $23.55 | $23.55 | $23.55 | $22.15 | 0 |
| 2016-02-08 | $23.55 | $23.55 | $23.55 | $23.55 | $22.15 | 0 |
| 2016-02-05 | $23.83 | $24.06 | $23.30 | $23.55 | $22.15 | 2,093,740 |
| 2016-02-04 | $23.11 | $24.21 | $23.11 | $23.81 | $22.40 | 2,691,790 |
| 2016-02-03 | $22.80 | $23.43 | $22.66 | $23.27 | $21.89 | 1,957,970 |
| 2016-02-02 | $22.08 | $23.60 | $22.08 | $23.28 | $21.90 | 3,540,560 |
| 2016-02-01 | $22.60 | $22.78 | $21.65 | $22.20 | $20.88 | 2,467,250 |
| 2016-01-29 | $21.61 | $22.83 | $21.61 | $22.62 | $21.28 | 2,425,810 |
| 2016-01-28 | $22.62 | $22.83 | $21.60 | $21.70 | $20.41 | 1,950,360 |
| 2016-01-27 | $23.06 | $23.35 | $21.60 | $22.93 | $21.57 | 3,190,460 |
| 2016-01-26 | $24.70 | $24.71 | $22.75 | $22.87 | $21.51 | 2,688,690 |
| 2016-01-25 | $25.00 | $25.34 | $24.57 | $24.90 | $23.42 | 1,894,370 |
| 2016-01-22 | $24.25 | $24.87 | $23.80 | $24.52 | $23.07 | 1,517,740 |
| 2016-01-21 | $24.85 | $25.65 | $24.00 | $24.00 | $22.58 | 2,313,390 |
| 2016-01-20 | $25.75 | $25.95 | $24.92 | $25.07 | $23.58 | 2,696,710 |
| 2016-01-19 | $25.05 | $25.99 | $24.71 | $25.88 | $24.34 | 3,017,180 |
| 2016-01-18 | $24.60 | $25.52 | $24.00 | $25.06 | $23.57 | 2,769,740 |
| 2016-01-15 | $25.11 | $25.50 | $24.21 | $24.47 | $23.02 | 3,006,660 |
| 2016-01-14 | $23.00 | $25.80 | $22.70 | $25.26 | $23.76 | 3,431,020 |
| 2016-01-13 | $24.60 | $24.80 | $23.70 | $23.95 | $22.53 | 3,882,240 |
| 2016-01-12 | $23.60 | $24.09 | $23.11 | $23.88 | $22.46 | 2,615,660 |
| 2016-01-11 | $25.01 | $25.56 | $23.14 | $23.15 | $21.78 | 3,812,180 |
| 2016-01-08 | $26.10 | $26.90 | $24.48 | $25.70 | $24.17 | 4,074,700 |
| 2016-01-07 | $27.79 | $27.79 | $25.60 | $25.63 | $24.11 | 776,020 |
| 2016-01-06 | $27.98 | $28.80 | $27.50 | $28.44 | $26.75 | 2,892,430 |
| 2016-01-05 | $27.59 | $28.88 | $26.80 | $27.88 | $26.23 | 4,854,250 |
| 2016-01-04 | $32.89 | $32.92 | $29.39 | $29.39 | $27.65 | 5,648,960 |
| 2016-01-01 | $32.66 | $32.66 | $32.66 | $32.66 | $30.72 | 0 |
| 2015-12-31 | $32.59 | $33.56 | $32.51 | $32.66 | $30.72 | 5,657,690 |
| 2015-12-30 | $31.52 | $32.60 | $31.33 | $32.58 | $30.65 | 4,613,770 |
| 2015-12-29 | $31.15 | $31.50 | $30.79 | $31.50 | $29.63 | 2,432,490 |
| 2015-12-28 | $31.38 | $31.79 | $30.60 | $31.20 | $29.35 | 5,438,890 |
| 2015-12-25 | $31.51 | $31.72 | $30.88 | $31.29 | $29.43 | 4,048,760 |
| 2015-12-24 | $32.02 | $32.21 | $30.69 | $31.72 | $29.84 | 3,486,130 |
| 2015-12-23 | $33.09 | $33.16 | $31.88 | $32.20 | $30.29 | 5,710,640 |
| 2015-12-22 | $33.85 | $34.48 | $32.95 | $33.28 | $31.31 | 3,990,720 |
| 2015-12-21 | $32.89 | $33.99 | $32.15 | $33.43 | $31.45 | 6,139,670 |
| 2015-12-18 | $32.00 | $32.96 | $31.20 | $32.84 | $30.89 | 6,070,090 |
| 2015-12-17 | $31.40 | $32.48 | $31.40 | $32.06 | $30.16 | 3,440,680 |
| 2015-12-16 | $30.90 | $31.75 | $30.88 | $31.26 | $29.41 | 2,000,580 |
| 2015-12-15 | $30.70 | $31.27 | $30.50 | $30.90 | $29.07 | 2,148,150 |
| 2015-12-14 | $29.51 | $30.67 | $29.20 | $30.65 | $28.83 | 2,754,290 |
| 2015-12-11 | $30.00 | $30.12 | $29.51 | $29.65 | $27.89 | 2,822,870 |
| 2015-12-10 | $30.71 | $30.95 | $30.30 | $30.46 | $28.65 | 1,978,770 |
| 2015-12-09 | $31.30 | $31.67 | $30.61 | $30.69 | $28.87 | 2,165,510 |
| 2015-12-08 | $32.20 | $32.24 | $31.37 | $31.50 | $29.63 | 2,029,820 |
| 2015-12-07 | $31.79 | $32.72 | $31.20 | $32.39 | $30.47 | 2,986,620 |
| 2015-12-04 | $32.10 | $32.44 | $31.51 | $31.81 | $29.92 | 2,718,890 |
| 2015-12-03 | $31.35 | $32.25 | $31.21 | $32.20 | $30.29 | 2,503,140 |
| 2015-12-02 | $31.80 | $32.39 | $29.99 | $31.11 | $29.26 | 3,328,700 |
| 2015-12-01 | $32.30 | $33.80 | $31.32 | $31.88 | $29.99 | 4,507,690 |
| 2015-11-30 | $33.33 | $33.82 | $30.21 | $32.16 | $30.25 | 6,215,580 |
| 2015-11-27 | $35.97 | $35.97 | $32.80 | $33.23 | $31.26 | 5,286,840 |
| 2015-11-26 | $37.48 | $37.48 | $36.23 | $36.34 | $34.18 | 4,244,450 |
| 2015-11-25 | $35.96 | $37.94 | $35.72 | $37.51 | $35.28 | 8,605,300 |
| 2015-11-24 | $34.19 | $35.98 | $33.02 | $35.96 | $33.83 | 5,354,110 |
| 2015-11-23 | $34.78 | $35.69 | $34.30 | $34.30 | $32.26 | 2,960,820 |
| 2015-11-20 | $34.65 | $34.97 | $34.30 | $34.62 | $32.57 | 2,369,060 |
| 2015-11-19 | $34.25 | $34.66 | $33.45 | $34.54 | $32.49 | 3,009,120 |
| 2015-11-18 | $35.00 | $35.67 | $33.80 | $33.80 | $31.79 | 2,764,980 |
| 2015-11-17 | $36.00 | $36.54 | $35.00 | $35.10 | $33.02 | 4,369,080 |
| 2015-11-16 | $34.00 | $36.30 | $33.68 | $35.89 | $33.76 | 4,280,000 |
| 2015-11-13 | $35.19 | $35.30 | $33.82 | $34.20 | $32.17 | 4,696,770 |
| 2015-11-12 | $36.32 | $36.52 | $35.00 | $35.66 | $33.54 | 4,527,880 |
| 2015-11-11 | $34.00 | $36.31 | $34.00 | $36.30 | $34.15 | 4,658,820 |
| 2015-11-10 | $33.89 | $34.50 | $33.56 | $34.04 | $32.02 | 3,426,830 |
| 2015-11-09 | $33.92 | $34.96 | $33.31 | $34.24 | $32.21 | 4,961,460 |
| 2015-11-06 | $32.19 | $34.11 | $32.15 | $34.09 | $32.07 | 5,680,600 |
| 2015-11-05 | $33.16 | $33.32 | $31.80 | $32.18 | $30.27 | 4,000,120 |
| 2015-11-04 | $31.15 | $32.95 | $31.15 | $32.83 | $30.88 | 4,382,180 |
| 2015-11-03 | $31.20 | $31.80 | $30.81 | $31.06 | $29.22 | 1,736,930 |
| 2015-11-02 | $30.77 | $33.01 | $30.12 | $31.46 | $29.59 | 4,038,730 |
| 2015-10-30 | $32.00 | $32.75 | $31.04 | $31.90 | $30.01 | 3,716,870 |
| 2015-10-29 | $31.61 | $32.10 | $30.51 | $31.87 | $29.98 | 2,798,930 |
| 2015-10-28 | $32.70 | $32.85 | $30.87 | $30.95 | $29.11 | 4,555,450 |
| 2015-10-27 | $32.70 | $33.06 | $29.80 | $32.75 | $30.81 | 4,887,770 |
| 2015-10-26 | $33.87 | $33.87 | $32.30 | $32.83 | $30.88 | 4,057,480 |
| 2015-10-23 | $32.29 | $33.79 | $32.29 | $33.08 | $31.12 | 5,742,540 |
| 2015-10-22 | $29.94 | $32.38 | $29.90 | $31.99 | $30.09 | 6,420,580 |
| 2015-10-21 | $33.03 | $33.03 | $29.75 | $29.75 | $27.98 | 5,971,560 |
| 2015-10-20 | $32.45 | $33.18 | $31.72 | $33.05 | $31.09 | 5,279,290 |
| 2015-10-19 | $31.58 | $34.44 | $31.58 | $32.60 | $30.67 | 7,020,560 |
| 2015-10-16 | $31.51 | $32.15 | $30.45 | $31.39 | $29.53 | 6,525,330 |
| 2015-10-15 | $28.16 | $31.35 | $28.16 | $31.35 | $29.49 | 7,406,860 |
| 2015-10-14 | $28.85 | $29.29 | $28.22 | $28.50 | $26.81 | 3,680,750 |
| 2015-10-13 | $28.40 | $29.74 | $28.15 | $29.00 | $27.28 | 4,791,210 |
| 2015-10-12 | $28.26 | $29.80 | $27.18 | $28.70 | $27.00 | 6,878,090 |
| 2015-10-09 | $27.00 | $28.50 | $26.60 | $27.99 | $26.33 | 7,300,580 |
| 2015-10-08 | $25.40 | $26.37 | $25.20 | $26.37 | $24.81 | 4,006,270 |
| 2015-10-07 | $23.97 | $23.97 | $23.97 | $23.97 | $22.55 | 0 |
| 2015-10-06 | $23.97 | $23.97 | $23.97 | $23.97 | $22.55 | 0 |
| 2015-10-05 | $23.97 | $23.97 | $23.97 | $23.97 | $22.55 | 0 |
| 2015-10-02 | $23.97 | $23.97 | $23.97 | $23.97 | $22.55 | 0 |
| 2015-10-01 | $23.97 | $23.97 | $23.97 | $23.97 | $22.55 | 0 |
| 2015-09-30 | $24.20 | $24.50 | $23.70 | $23.97 | $22.55 | 2,008,830 |
| 2015-09-29 | $24.68 | $24.98 | $23.80 | $24.12 | $22.69 | 1,973,850 |
| 2015-09-28 | $24.33 | $25.25 | $24.25 | $25.16 | $23.67 | 2,186,080 |
| 2015-09-25 | $25.68 | $26.07 | $23.67 | $24.41 | $22.96 | 3,259,010 |
| 2015-09-24 | $25.47 | $26.21 | $25.40 | $25.66 | $24.14 | 2,515,470 |
| 2015-09-23 | $25.00 | $26.16 | $24.81 | $25.40 | $23.89 | 2,636,850 |
| 2015-09-22 | $26.15 | $26.87 | $25.10 | $25.72 | $24.19 | 3,539,210 |
| 2015-09-21 | $24.00 | $26.27 | $24.00 | $26.06 | $24.51 | 3,448,380 |
| 2015-09-18 | $24.28 | $24.99 | $24.00 | $24.59 | $23.13 | 2,468,020 |
| 2015-09-17 | $25.10 | $25.83 | $23.98 | $23.98 | $22.56 | 3,746,050 |
| 2015-09-16 | $45.78 | $50.16 | $45.78 | $50.16 | $23.59 | 1,564,600 |
| 2015-09-15 | $45.50 | $47.88 | $45.00 | $45.60 | $21.45 | 1,097,200 |
| 2015-09-14 | $54.48 | $54.48 | $48.29 | $48.29 | $22.71 | 1,722,230 |
| 2015-09-11 | $54.50 | $55.00 | $52.80 | $53.66 | $25.24 | 1,579,370 |
| 2015-09-10 | $53.01 | $54.50 | $52.60 | $53.70 | $25.26 | 1,625,320 |
| 2015-09-09 | $51.10 | $55.08 | $51.10 | $54.04 | $25.42 | 2,129,190 |
| 2015-09-08 | $47.28 | $51.80 | $46.80 | $51.64 | $24.29 | 1,584,490 |
| 2015-09-07 | $46.50 | $48.59 | $45.80 | $47.10 | $22.15 | 1,377,940 |
| 2015-09-04 | $45.00 | $45.00 | $45.00 | $45.00 | $21.16 | 0 |
| 2015-09-03 | $45.00 | $45.00 | $45.00 | $45.00 | $21.16 | 0 |
| 2015-09-02 | $44.50 | $48.60 | $43.28 | $45.00 | $21.16 | 1,595,800 |
| 2015-09-01 | $49.99 | $51.00 | $46.00 | $46.10 | $21.68 | 1,449,700 |
| 2015-08-31 | $54.88 | $54.88 | $50.65 | $50.65 | $23.82 | 1,364,670 |
| 2015-08-28 | $51.95 | $55.28 | $51.00 | $54.99 | $25.86 | 2,072,780 |
| 2015-08-27 | $50.50 | $51.66 | $48.62 | $51.50 | $24.22 | 1,670,360 |
| 2015-08-26 | $50.00 | $52.90 | $46.53 | $48.66 | $22.89 | 2,199,180 |
| 2015-08-25 | $50.00 | $53.59 | $49.49 | $49.49 | $23.28 | 1,632,550 |
| 2015-08-24 | $57.67 | $57.71 | $54.99 | $54.99 | $25.86 | 1,200,800 |
| 2015-08-21 | $66.80 | $66.80 | $61.10 | $61.10 | $28.74 | 3,063,280 |
| 2015-08-20 | $66.66 | $70.98 | $66.01 | $67.89 | $31.93 | 1,676,020 |
| 2015-08-19 | $62.00 | $67.00 | $61.30 | $66.88 | $31.46 | 1,607,160 |
| 2015-08-18 | $70.55 | $71.80 | $63.36 | $63.44 | $29.84 | 1,818,960 |
| 2015-08-17 | $68.98 | $70.73 | $68.69 | $70.40 | $33.11 | 1,001,920 |
| 2015-08-14 | $70.66 | $71.99 | $69.12 | $69.40 | $32.64 | 1,210,050 |
| 2015-08-13 | $68.01 | $70.70 | $67.30 | $70.30 | $33.06 | 1,332,090 |
| 2015-08-12 | $72.01 | $73.50 | $67.65 | $67.90 | $31.94 | 1,840,480 |
| 2015-08-11 | $74.30 | $74.80 | $71.80 | $72.35 | $34.03 | 1,875,180 |
| 2015-08-10 | $71.91 | $75.85 | $70.51 | $74.92 | $35.24 | 2,075,970 |
| 2015-08-07 | $65.30 | $71.50 | $65.16 | $71.50 | $33.63 | 2,301,210 |
| 2015-08-06 | $63.59 | $66.10 | $62.52 | $65.00 | $30.57 | 1,563,140 |
| 2015-08-05 | $62.30 | $66.30 | $62.00 | $64.38 | $30.28 | 3,066,310 |
| 2015-08-04 | $56.90 | $61.88 | $56.00 | $61.88 | $29.10 | 2,276,930 |
| 2015-08-03 | $61.80 | $61.80 | $56.21 | $56.25 | $26.46 | 2,265,540 |
| 2015-07-31 | $64.90 | $65.18 | $61.77 | $62.45 | $29.37 | 1,795,290 |
| 2015-07-30 | $69.00 | $69.30 | $65.11 | $65.20 | $30.67 | 1,667,100 |
| 2015-07-29 | $67.44 | $69.89 | $63.00 | $69.63 | $32.75 | 1,980,940 |
| 2015-07-28 | $64.50 | $70.00 | $62.60 | $65.70 | $30.90 | 2,898,710 |
| 2015-07-27 | $75.70 | $78.18 | $69.55 | $69.55 | $32.71 | 2,565,820 |
| 2015-07-24 | $78.36 | $83.97 | $76.02 | $77.28 | $36.35 | 3,196,320 |
| 2015-07-23 | $76.13 | $78.96 | $74.01 | $78.50 | $36.92 | 2,239,050 |
| 2015-07-22 | $74.03 | $76.80 | $72.60 | $74.90 | $35.23 | 2,002,940 |