Dirui Industrial CompanyLtd (300396) Exchange: SHE
Data as of Sept. 8, 2025
$14.26 ($0.30) 2.15%
Dirui Industrial CompanyLtd - Daily Information
Click for more stock information on Dirui Industrial CompanyLtd.| Daily Information | Data |
|---|---|
| Date | Sept. 8, 2025 |
| Open | $13.92 |
| Previous Close | $14.26 |
| High | $14.26 |
| Low | $13.92 |
| Adjusted Open | $13.92 |
| Previous Adjusted Close | $14.26 |
| Adjusted High | $14.26 |
| Adjusted Low | $13.92 |
About Dirui Industrial CompanyLtd (300396)
Invest in Dirui Industrial CompanyLtd (300396)
Historical Stock Data for Dirui Industrial CompanyLtd (300396)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-08 | $13.92 | $14.26 | $13.92 | $14.26 | $14.26 | 4,008,500 |
| 2025-09-05 | $13.82 | $13.99 | $13.72 | $13.96 | $13.96 | 3,071,680 |
| 2025-09-04 | $13.80 | $14.00 | $13.70 | $13.87 | $13.87 | 3,116,000 |
| 2025-09-03 | $14.01 | $14.14 | $13.78 | $13.80 | $13.80 | 2,710,630 |
| 2025-09-02 | $14.18 | $14.20 | $13.85 | $14.04 | $14.04 | 3,440,800 |
| 2025-09-01 | $13.95 | $14.17 | $13.86 | $14.12 | $14.12 | 3,614,260 |
| 2025-08-29 | $14.07 | $14.20 | $13.99 | $14.00 | $14.00 | 4,163,720 |
| 2025-08-28 | $14.40 | $14.50 | $13.78 | $14.17 | $14.17 | 8,890,260 |
| 2025-08-27 | $15.02 | $15.10 | $14.37 | $14.40 | $14.40 | 12,348,890 |
| 2025-08-26 | $15.08 | $15.19 | $14.95 | $15.02 | $15.02 | 6,948,200 |
| 2025-08-25 | $15.00 | $15.25 | $14.95 | $15.15 | $15.15 | 6,212,680 |
| 2025-08-22 | $15.08 | $15.09 | $14.81 | $15.01 | $15.01 | 5,370,600 |
| 2025-08-21 | $14.95 | $15.16 | $14.92 | $15.10 | $15.10 | 5,597,790 |
| 2025-08-20 | $15.07 | $15.10 | $14.85 | $14.98 | $14.98 | 5,248,350 |
| 2025-08-19 | $15.11 | $15.24 | $15.04 | $15.13 | $15.13 | 4,981,600 |
| 2025-08-18 | $15.05 | $15.25 | $14.97 | $15.07 | $15.07 | 6,218,650 |
| 2025-08-15 | $14.89 | $15.06 | $14.82 | $15.05 | $15.05 | 5,118,300 |
| 2025-08-14 | $15.31 | $15.37 | $14.89 | $14.89 | $14.89 | 6,463,250 |
| 2025-08-13 | $15.41 | $15.47 | $15.17 | $15.30 | $15.30 | 7,000,470 |
| 2025-08-12 | $15.31 | $15.82 | $15.27 | $15.42 | $15.42 | 10,500,180 |
| 2025-08-11 | $15.42 | $15.43 | $15.22 | $15.36 | $15.36 | 8,739,450 |
| 2025-08-08 | $15.16 | $15.75 | $15.05 | $15.47 | $15.47 | 14,691,320 |
| 2025-08-07 | $14.76 | $15.43 | $14.76 | $15.16 | $15.16 | 11,384,350 |
| 2025-08-06 | $15.00 | $15.09 | $14.76 | $14.82 | $14.82 | 5,817,700 |
| 2025-08-05 | $15.15 | $15.34 | $14.89 | $15.00 | $15.00 | 8,139,950 |
| 2025-08-04 | $14.71 | $15.06 | $14.48 | $15.05 | $15.05 | 7,909,220 |
| 2025-08-01 | $14.53 | $14.95 | $14.48 | $14.85 | $14.85 | 7,771,680 |
| 2025-07-31 | $14.59 | $14.84 | $14.52 | $14.60 | $14.60 | 6,268,100 |
| 2025-07-30 | $14.60 | $14.93 | $14.51 | $14.64 | $14.64 | 7,250,640 |
| 2025-07-29 | $14.62 | $14.67 | $14.40 | $14.64 | $14.64 | 5,024,180 |
| 2025-07-28 | $14.70 | $14.86 | $14.55 | $14.64 | $14.64 | 4,691,700 |
| 2025-07-25 | $14.59 | $14.88 | $14.50 | $14.70 | $14.70 | 6,539,930 |
| 2025-07-24 | $14.13 | $14.76 | $14.12 | $14.57 | $14.57 | 9,967,090 |
| 2025-07-23 | $14.37 | $14.39 | $14.08 | $14.13 | $14.13 | 10,741,100 |
| 2025-07-22 | $14.72 | $14.84 | $14.58 | $14.65 | $14.65 | 3,725,760 |
| 2025-07-21 | $14.71 | $14.78 | $14.63 | $14.72 | $14.72 | 3,444,100 |
| 2025-07-18 | $14.61 | $14.72 | $14.50 | $14.71 | $14.71 | 3,419,400 |
| 2025-07-17 | $14.34 | $14.89 | $14.31 | $14.62 | $14.62 | 4,368,000 |
| 2025-07-16 | $14.30 | $14.40 | $14.23 | $14.39 | $14.39 | 2,539,700 |
| 2025-07-15 | $14.50 | $14.51 | $14.10 | $14.28 | $14.28 | 4,205,500 |
| 2025-07-14 | $14.44 | $14.55 | $14.39 | $14.50 | $14.50 | 3,083,200 |
| 2025-07-11 | $14.41 | $14.52 | $14.30 | $14.44 | $14.44 | 3,439,600 |
| 2025-07-10 | $14.53 | $14.62 | $14.39 | $14.43 | $14.43 | 4,109,700 |
| 2025-07-09 | $14.50 | $14.68 | $14.40 | $14.53 | $14.53 | 4,720,300 |
| 2025-07-08 | $14.42 | $14.83 | $14.40 | $14.58 | $14.58 | 7,497,940 |
| 2025-07-07 | $14.14 | $15.03 | $14.06 | $14.47 | $14.47 | 11,005,200 |
| 2025-07-04 | $14.18 | $14.27 | $14.01 | $14.03 | $14.03 | 3,447,700 |
| 2025-07-03 | $14.00 | $14.30 | $14.00 | $14.18 | $14.18 | 4,403,100 |
| 2025-07-02 | $13.96 | $14.25 | $13.91 | $14.00 | $14.00 | 4,682,610 |
| 2025-07-01 | $13.86 | $14.04 | $13.84 | $14.00 | $14.00 | 3,900,560 |
| 2025-06-30 | $13.76 | $13.93 | $13.65 | $13.90 | $13.90 | 4,134,900 |
| 2025-06-27 | $13.61 | $13.82 | $13.61 | $13.71 | $13.71 | 3,000,450 |
| 2025-06-26 | $13.79 | $13.79 | $13.60 | $13.61 | $13.61 | 2,760,100 |
| 2025-06-25 | $13.69 | $13.80 | $13.56 | $13.78 | $13.78 | 3,689,400 |
| 2025-06-24 | $13.63 | $13.72 | $13.57 | $13.71 | $13.71 | 3,605,360 |
| 2025-06-23 | $13.30 | $13.64 | $13.28 | $13.63 | $13.63 | 2,924,600 |
| 2025-06-20 | $13.21 | $13.39 | $13.21 | $13.28 | $13.28 | 1,977,100 |
| 2025-06-19 | $13.47 | $13.51 | $13.13 | $13.18 | $13.18 | 3,327,000 |
| 2025-06-18 | $13.63 | $13.63 | $13.39 | $13.50 | $13.50 | 2,500,600 |
| 2025-06-17 | $13.64 | $13.98 | $13.51 | $13.64 | $13.64 | 4,784,920 |
| 2025-06-13 | $13.71 | $13.84 | $13.42 | $13.46 | $13.46 | 3,791,900 |
| 2025-06-12 | $13.76 | $13.83 | $13.65 | $13.81 | $13.81 | 2,846,200 |
| 2025-06-11 | $13.84 | $14.00 | $13.74 | $13.79 | $13.79 | 3,696,900 |
| 2025-06-10 | $13.93 | $14.08 | $13.70 | $13.89 | $13.89 | 4,346,400 |
| 2025-06-09 | $13.62 | $13.98 | $13.58 | $13.93 | $13.93 | 3,877,300 |
| 2025-06-06 | $13.65 | $13.77 | $13.57 | $13.64 | $13.64 | 2,472,000 |
| 2025-06-05 | $13.89 | $13.89 | $13.60 | $13.69 | $13.69 | 3,504,300 |
| 2025-06-04 | $13.81 | $13.88 | $13.66 | $13.87 | $13.87 | 3,385,500 |
| 2025-06-03 | $13.59 | $13.94 | $13.45 | $13.78 | $13.78 | 4,049,980 |
| 2025-05-30 | $13.63 | $13.74 | $13.47 | $13.56 | $13.56 | 4,077,800 |
| 2025-05-29 | $13.06 | $13.62 | $13.00 | $13.62 | $13.62 | 6,535,980 |
| 2025-05-28 | $13.28 | $13.29 | $13.00 | $13.06 | $13.06 | 3,712,300 |
| 2025-05-27 | $13.29 | $13.38 | $13.13 | $13.29 | $13.29 | 3,597,700 |
| 2025-05-26 | $13.50 | $13.63 | $13.24 | $13.33 | $13.33 | 4,248,600 |
| 2025-05-23 | $13.39 | $13.89 | $13.30 | $13.53 | $13.53 | 6,756,800 |
| 2025-05-22 | $13.40 | $13.53 | $13.30 | $13.30 | $13.30 | 2,820,300 |
| 2025-05-21 | $13.55 | $13.68 | $13.44 | $13.45 | $13.45 | 3,228,200 |
| 2025-05-20 | $13.40 | $13.59 | $13.34 | $13.51 | $13.51 | 3,883,130 |
| 2025-05-19 | $13.62 | $13.67 | $13.40 | $13.58 | $13.58 | 2,959,800 |
| 2025-05-16 | $13.32 | $13.63 | $13.27 | $13.59 | $13.59 | 4,223,140 |
| 2025-05-15 | $13.45 | $13.45 | $13.28 | $13.31 | $13.31 | 2,044,000 |
| 2025-05-14 | $13.53 | $13.53 | $13.28 | $13.45 | $13.45 | 3,228,000 |
| 2025-05-13 | $13.50 | $13.60 | $13.43 | $13.53 | $13.53 | 3,626,660 |
| 2025-05-12 | $13.31 | $13.44 | $13.19 | $13.41 | $13.41 | 3,093,860 |
| 2025-05-09 | $13.50 | $13.57 | $13.10 | $13.16 | $13.16 | 4,905,280 |
| 2025-05-08 | $13.49 | $13.65 | $13.31 | $13.60 | $13.60 | 3,283,420 |
| 2025-05-07 | $13.40 | $13.44 | $13.26 | $13.40 | $13.40 | 3,216,200 |
| 2025-05-06 | $13.15 | $13.26 | $13.04 | $13.26 | $13.26 | 2,453,100 |
| 2025-04-30 | $12.88 | $13.11 | $12.88 | $13.00 | $13.00 | 2,382,920 |
| 2025-04-29 | $12.78 | $12.96 | $12.71 | $12.85 | $12.85 | 2,324,570 |
| 2025-04-28 | $13.00 | $13.05 | $12.68 | $12.75 | $12.75 | 5,751,830 |
| 2025-04-25 | $13.47 | $13.55 | $13.31 | $13.32 | $13.32 | 2,606,700 |
| 2025-04-24 | $13.56 | $13.66 | $13.32 | $13.38 | $13.38 | 3,054,500 |
| 2025-04-23 | $13.58 | $13.62 | $13.45 | $13.53 | $13.53 | 2,606,470 |
| 2025-04-22 | $13.39 | $13.55 | $13.36 | $13.52 | $13.52 | 2,486,180 |
| 2025-04-21 | $13.20 | $13.44 | $13.16 | $13.43 | $13.43 | 2,010,770 |
| 2025-04-18 | $13.13 | $13.49 | $13.13 | $13.27 | $13.27 | 2,168,500 |
| 2025-04-17 | $13.23 | $13.49 | $13.23 | $13.36 | $13.36 | 2,620,200 |
| 2025-04-16 | $13.57 | $13.58 | $13.12 | $13.37 | $13.37 | 3,209,400 |
| 2025-04-15 | $13.64 | $13.68 | $13.40 | $13.59 | $13.59 | 2,458,380 |
| 2025-04-14 | $13.67 | $13.77 | $13.54 | $13.58 | $13.58 | 3,670,060 |
| 2025-04-11 | $13.50 | $13.69 | $13.43 | $13.54 | $13.54 | 3,264,890 |
| 2025-04-10 | $13.51 | $13.82 | $13.51 | $13.62 | $13.62 | 5,238,970 |
| 2025-04-09 | $12.81 | $13.42 | $12.27 | $13.36 | $13.36 | 6,747,000 |
| 2025-04-08 | $12.68 | $13.38 | $12.67 | $13.08 | $13.08 | 7,259,260 |
| 2025-04-07 | $13.87 | $14.10 | $12.28 | $12.55 | $12.55 | 11,377,230 |
| 2025-04-03 | $14.79 | $15.12 | $14.66 | $14.67 | $14.67 | 6,591,220 |
| 2025-04-02 | $15.15 | $15.38 | $14.86 | $14.94 | $14.94 | 7,264,510 |
| 2025-04-01 | $14.57 | $16.40 | $14.51 | $15.29 | $15.29 | 13,630,450 |
| 2025-03-31 | $15.02 | $15.11 | $14.49 | $14.60 | $14.60 | 8,730,820 |
| 2025-03-28 | $15.66 | $16.22 | $15.56 | $15.77 | $15.77 | 5,939,510 |
| 2025-03-27 | $15.53 | $15.77 | $15.23 | $15.70 | $15.70 | 3,635,900 |
| 2025-03-26 | $15.48 | $15.62 | $15.44 | $15.55 | $15.55 | 2,433,900 |
| 2025-03-25 | $15.41 | $15.56 | $15.26 | $15.50 | $15.50 | 2,560,140 |
| 2025-03-24 | $15.66 | $15.86 | $15.16 | $15.42 | $15.42 | 5,263,800 |
| 2025-03-21 | $16.10 | $16.19 | $15.63 | $15.65 | $15.65 | 4,822,700 |
| 2025-03-20 | $16.19 | $16.23 | $16.02 | $16.05 | $16.05 | 4,123,900 |
| 2025-03-19 | $16.23 | $16.41 | $16.17 | $16.24 | $16.24 | 4,197,780 |
| 2025-03-18 | $16.28 | $16.40 | $16.18 | $16.30 | $16.30 | 4,087,120 |
| 2025-03-17 | $16.09 | $16.40 | $16.00 | $16.26 | $16.26 | 5,501,850 |
| 2025-03-14 | $15.63 | $16.06 | $15.62 | $16.06 | $16.06 | 5,701,620 |
| 2025-03-13 | $15.81 | $15.87 | $15.51 | $15.68 | $15.68 | 3,244,470 |
| 2025-03-12 | $15.92 | $16.00 | $15.78 | $15.79 | $15.79 | 4,037,710 |
| 2025-03-11 | $15.70 | $15.93 | $15.65 | $15.91 | $15.91 | 3,561,220 |
| 2025-03-10 | $16.15 | $16.48 | $15.89 | $15.96 | $15.96 | 5,620,590 |
| 2025-03-07 | $16.00 | $16.14 | $15.76 | $15.83 | $15.83 | 4,204,670 |
| 2025-03-06 | $15.67 | $16.10 | $15.60 | $16.08 | $16.08 | 5,619,640 |
| 2025-03-05 | $15.85 | $15.85 | $15.46 | $15.62 | $15.62 | 3,475,670 |
| 2025-03-04 | $15.44 | $15.90 | $15.41 | $15.86 | $15.86 | 4,259,700 |
| 2025-03-03 | $15.44 | $15.93 | $15.40 | $15.54 | $15.54 | 4,903,200 |
| 2025-02-28 | $15.89 | $16.04 | $15.37 | $15.44 | $15.44 | 5,437,850 |
| 2025-02-27 | $16.04 | $16.14 | $15.77 | $15.92 | $15.92 | 5,366,000 |
| 2025-02-26 | $15.98 | $16.08 | $15.82 | $16.07 | $16.07 | 4,221,360 |
| 2025-02-25 | $16.10 | $16.27 | $15.86 | $15.96 | $15.96 | 5,028,200 |
| 2025-02-24 | $16.13 | $16.45 | $15.85 | $16.29 | $16.29 | 7,125,080 |
| 2025-02-20 | $16.16 | $16.83 | $16.09 | $16.28 | $16.28 | 7,447,140 |
| 2025-02-19 | $16.02 | $16.25 | $15.82 | $16.14 | $16.14 | 5,875,600 |
| 2025-02-18 | $16.62 | $16.70 | $15.94 | $16.01 | $16.01 | 9,076,320 |
| 2025-02-17 | $16.96 | $17.39 | $16.61 | $16.82 | $16.82 | 18,285,500 |
| 2025-02-14 | $15.33 | $16.87 | $15.30 | $16.62 | $16.62 | 17,333,180 |
| 2025-02-13 | $15.62 | $15.65 | $15.34 | $15.38 | $15.38 | 3,653,740 |
| 2025-02-12 | $15.52 | $15.64 | $15.44 | $15.62 | $15.62 | 4,137,700 |
| 2025-02-11 | $15.69 | $15.85 | $15.52 | $15.60 | $15.60 | 5,954,000 |
| 2025-02-10 | $15.23 | $15.81 | $15.23 | $15.76 | $15.76 | 7,165,810 |
| 2025-02-07 | $15.09 | $15.39 | $15.05 | $15.24 | $15.24 | 6,314,480 |
| 2025-02-06 | $14.88 | $15.10 | $14.73 | $15.10 | $15.10 | 4,959,260 |
| 2025-02-05 | $15.07 | $15.07 | $14.81 | $14.89 | $14.89 | 3,448,500 |
| 2025-01-27 | $14.78 | $14.98 | $14.76 | $14.87 | $14.87 | 3,383,120 |
| 2025-01-24 | $14.70 | $14.76 | $14.58 | $14.76 | $14.76 | 2,641,510 |
| 2025-01-23 | $14.76 | $14.94 | $14.71 | $14.71 | $14.71 | 3,173,740 |
| 2025-01-22 | $14.87 | $14.87 | $14.56 | $14.60 | $14.60 | 3,277,600 |
| 2025-01-21 | $14.91 | $14.94 | $14.70 | $14.90 | $14.90 | 3,052,680 |
| 2025-01-20 | $14.85 | $14.94 | $14.75 | $14.85 | $14.85 | 3,125,100 |
| 2025-01-17 | $14.66 | $14.83 | $14.57 | $14.76 | $14.76 | 2,758,500 |
| 2025-01-16 | $14.71 | $14.94 | $14.62 | $14.77 | $14.77 | 3,245,790 |
| 2025-01-15 | $14.97 | $14.97 | $14.66 | $14.71 | $14.71 | 3,137,300 |
| 2025-01-14 | $14.29 | $14.88 | $14.28 | $14.87 | $14.87 | 5,723,800 |
| 2025-01-13 | $14.21 | $14.30 | $14.01 | $14.27 | $14.27 | 3,341,440 |
| 2025-01-09 | $14.80 | $15.05 | $14.73 | $14.80 | $14.80 | 4,333,900 |
| 2025-01-08 | $14.95 | $15.08 | $14.45 | $14.86 | $14.86 | 5,815,200 |
| 2025-01-07 | $15.16 | $15.17 | $14.66 | $15.03 | $15.03 | 6,045,730 |
| 2025-01-06 | $14.98 | $15.40 | $14.69 | $15.15 | $15.15 | 6,310,910 |
| 2025-01-03 | $15.57 | $15.69 | $14.81 | $14.90 | $14.90 | 8,139,190 |
| 2025-01-02 | $16.25 | $16.34 | $15.34 | $15.55 | $15.55 | 9,059,400 |
| 2024-12-31 | $17.03 | $17.20 | $16.31 | $16.34 | $16.34 | 9,221,620 |
| 2024-12-30 | $17.61 | $17.78 | $17.02 | $17.05 | $17.05 | 9,307,200 |
| 2024-12-27 | $17.43 | $17.83 | $17.29 | $17.56 | $17.56 | 9,372,780 |
| 2024-12-26 | $17.10 | $17.66 | $17.10 | $17.50 | $17.50 | 8,831,910 |
| 2024-12-25 | $18.23 | $18.56 | $17.27 | $17.33 | $17.33 | 15,090,470 |
| 2024-12-24 | $17.75 | $18.23 | $17.50 | $18.18 | $18.18 | 18,284,080 |
| 2024-12-23 | $17.50 | $18.22 | $16.98 | $17.90 | $17.90 | 19,617,460 |
| 2024-12-20 | $17.57 | $17.81 | $17.36 | $17.50 | $17.50 | 13,269,820 |
| 2024-12-19 | $16.52 | $17.72 | $16.44 | $17.57 | $17.57 | 16,952,320 |
| 2024-12-18 | $16.50 | $17.03 | $16.23 | $16.79 | $16.79 | 7,548,200 |
| 2024-12-17 | $16.93 | $16.93 | $16.23 | $16.31 | $16.31 | 6,414,700 |
| 2024-12-16 | $16.70 | $17.25 | $16.64 | $16.94 | $16.94 | 7,228,070 |
| 2024-12-13 | $17.19 | $17.19 | $16.70 | $16.74 | $16.74 | 6,054,750 |
| 2024-12-12 | $17.19 | $17.24 | $17.00 | $17.24 | $17.24 | 5,971,980 |
| 2024-12-11 | $17.11 | $17.25 | $17.00 | $17.18 | $17.18 | 6,407,070 |
| 2024-12-10 | $17.65 | $17.77 | $17.07 | $17.12 | $17.12 | 8,862,890 |
| 2024-12-09 | $17.59 | $17.72 | $17.07 | $17.27 | $17.27 | 9,032,670 |
| 2024-12-06 | $16.46 | $17.57 | $16.46 | $17.37 | $17.37 | 14,313,710 |
| 2024-12-05 | $16.36 | $16.54 | $16.33 | $16.48 | $16.48 | 4,186,000 |
| 2024-12-04 | $16.62 | $16.75 | $16.28 | $16.38 | $16.38 | 4,842,040 |
| 2024-12-03 | $16.80 | $16.92 | $16.54 | $16.70 | $16.70 | 5,590,100 |
| 2024-12-02 | $16.56 | $16.91 | $16.56 | $16.84 | $16.84 | 6,577,590 |
| 2024-11-29 | $16.44 | $16.71 | $16.24 | $16.56 | $16.56 | 6,795,410 |
| 2024-11-28 | $16.13 | $16.77 | $16.10 | $16.50 | $16.50 | 7,717,770 |
| 2024-11-27 | $16.03 | $16.23 | $15.54 | $16.21 | $16.21 | 5,748,920 |
| 2024-11-26 | $15.88 | $16.49 | $15.86 | $16.10 | $16.10 | 6,668,500 |
| 2024-11-25 | $15.72 | $16.08 | $15.70 | $15.98 | $15.98 | 5,391,330 |
| 2024-11-22 | $16.55 | $16.57 | $15.58 | $15.63 | $15.63 | 8,089,400 |
| 2024-11-21 | $16.51 | $16.74 | $16.36 | $16.55 | $16.55 | 6,199,000 |
| 2024-11-20 | $16.35 | $16.78 | $16.25 | $16.60 | $16.60 | 7,699,140 |
| 2024-11-19 | $15.90 | $16.40 | $15.86 | $16.40 | $16.40 | 6,130,010 |
| 2024-11-18 | $16.48 | $16.57 | $15.80 | $15.89 | $15.89 | 6,983,010 |
| 2024-11-15 | $16.63 | $16.92 | $16.28 | $16.33 | $16.33 | 7,306,100 |
| 2024-11-14 | $17.60 | $17.61 | $16.70 | $16.72 | $16.72 | 9,813,380 |
| 2024-11-13 | $17.40 | $18.24 | $17.28 | $17.71 | $17.71 | 13,676,830 |
| 2024-11-12 | $17.40 | $17.92 | $17.16 | $17.40 | $17.40 | 14,070,140 |
| 2024-11-11 | $16.70 | $17.28 | $16.70 | $17.28 | $17.28 | 9,976,400 |
| 2024-11-08 | $17.10 | $17.25 | $16.75 | $16.89 | $16.89 | 10,979,690 |
| 2024-11-07 | $16.05 | $16.96 | $16.01 | $16.91 | $16.91 | 11,963,070 |
| 2024-11-06 | $16.18 | $16.50 | $16.01 | $16.24 | $16.24 | 10,727,560 |
| 2024-11-05 | $15.88 | $16.20 | $15.76 | $16.18 | $16.18 | 8,820,990 |
| 2024-11-04 | $15.48 | $15.91 | $15.48 | $15.91 | $15.91 | 5,653,210 |
| 2024-11-01 | $15.82 | $16.06 | $15.40 | $15.48 | $15.48 | 8,166,280 |
| 2024-10-31 | $15.88 | $16.12 | $15.77 | $15.95 | $15.95 | 7,489,210 |
| 2024-10-30 | $15.75 | $15.93 | $15.54 | $15.86 | $15.86 | 9,090,210 |
| 2024-10-29 | $16.60 | $16.88 | $15.86 | $15.92 | $15.92 | 13,432,250 |
| 2024-10-28 | $16.27 | $16.49 | $15.90 | $16.49 | $16.49 | 17,958,050 |
| 2024-10-25 | $16.10 | $16.82 | $16.00 | $16.62 | $16.62 | 16,110,160 |
| 2024-10-24 | $16.75 | $17.23 | $16.67 | $16.93 | $16.93 | 8,381,010 |
| 2024-10-23 | $17.22 | $17.27 | $16.74 | $16.83 | $16.83 | 11,576,810 |
| 2024-10-22 | $16.41 | $17.16 | $16.39 | $17.11 | $17.11 | 12,361,960 |
| 2024-10-21 | $16.37 | $16.74 | $16.20 | $16.41 | $16.41 | 11,816,300 |
| 2024-10-18 | $15.62 | $16.68 | $15.50 | $16.27 | $16.27 | 13,539,260 |
| 2024-10-17 | $15.77 | $15.97 | $15.58 | $15.62 | $15.62 | 7,562,900 |
| 2024-10-16 | $15.65 | $15.95 | $15.58 | $15.72 | $15.72 | 7,938,720 |
| 2024-10-15 | $16.15 | $16.54 | $15.82 | $15.87 | $15.87 | 9,224,680 |
| 2024-10-14 | $16.08 | $16.36 | $15.63 | $16.35 | $16.35 | 9,115,400 |
| 2024-10-11 | $16.95 | $16.99 | $15.89 | $16.10 | $16.10 | 10,327,130 |
| 2024-10-10 | $17.54 | $18.34 | $16.90 | $17.00 | $17.00 | 14,868,360 |
| 2024-10-09 | $19.59 | $19.59 | $17.40 | $17.40 | $17.40 | 16,008,660 |
| 2024-10-08 | $22.10 | $22.11 | $18.78 | $20.63 | $20.63 | 22,121,190 |
| 2024-09-30 | $16.90 | $18.69 | $16.31 | $18.55 | $18.55 | 18,744,840 |
| 2024-09-27 | $15.22 | $16.28 | $15.15 | $15.90 | $15.90 | 11,525,150 |
| 2024-09-26 | $14.10 | $14.85 | $14.00 | $14.82 | $14.82 | 6,603,700 |
| 2024-09-25 | $14.14 | $14.58 | $14.10 | $14.16 | $14.16 | 7,162,400 |
| 2024-09-24 | $13.28 | $13.93 | $13.27 | $13.93 | $13.93 | 6,984,420 |
| 2024-09-23 | $13.22 | $13.39 | $13.13 | $13.26 | $13.26 | 3,250,550 |
| 2024-09-20 | $13.38 | $13.45 | $13.01 | $13.18 | $13.18 | 3,869,650 |
| 2024-09-19 | $12.98 | $13.50 | $12.92 | $13.40 | $13.40 | 5,483,350 |
| 2024-09-18 | $13.10 | $13.12 | $12.69 | $12.92 | $12.92 | 4,100,010 |
| 2024-09-13 | $13.35 | $13.50 | $13.07 | $13.08 | $13.08 | 4,438,700 |
| 2024-09-12 | $13.62 | $13.82 | $13.35 | $13.36 | $13.36 | 4,843,720 |
| 2024-09-11 | $13.55 | $13.74 | $13.46 | $13.60 | $13.60 | 3,872,750 |
| 2024-09-10 | $13.87 | $14.03 | $13.46 | $13.69 | $13.69 | 4,744,160 |
| 2024-09-09 | $13.64 | $13.99 | $13.63 | $13.73 | $13.73 | 4,714,210 |
| 2024-09-06 | $14.20 | $14.35 | $13.60 | $13.63 | $13.63 | 5,370,100 |
| 2024-09-05 | $13.81 | $14.25 | $13.81 | $14.18 | $14.18 | 5,125,800 |
| 2024-09-04 | $13.76 | $14.03 | $13.72 | $13.82 | $13.82 | 4,085,800 |
| 2024-09-03 | $13.76 | $14.09 | $13.63 | $13.90 | $13.90 | 5,613,200 |
| 2024-09-02 | $14.58 | $14.77 | $13.82 | $13.85 | $13.85 | 7,536,580 |
| 2024-08-30 | $14.13 | $14.95 | $14.04 | $14.58 | $14.58 | 8,426,100 |
| 2024-08-29 | $13.82 | $14.23 | $13.66 | $14.15 | $14.15 | 5,994,510 |
| 2024-08-28 | $13.89 | $13.99 | $13.58 | $13.83 | $13.83 | 6,842,700 |
| 2024-08-27 | $13.80 | $14.36 | $13.80 | $13.92 | $13.92 | 8,952,180 |
| 2024-08-26 | $14.00 | $14.18 | $13.75 | $13.86 | $13.86 | 9,725,280 |
| 2024-08-23 | $14.79 | $14.90 | $14.12 | $14.12 | $14.12 | 19,045,130 |
| 2024-08-22 | $15.95 | $16.31 | $15.73 | $15.84 | $15.84 | 5,157,400 |
| 2024-08-21 | $16.00 | $16.30 | $15.86 | $15.92 | $15.92 | 5,544,500 |
| 2024-08-20 | $16.81 | $16.81 | $16.11 | $16.19 | $16.19 | 7,969,030 |
| 2024-08-19 | $17.25 | $17.62 | $16.74 | $16.85 | $16.85 | 11,212,980 |
| 2024-08-16 | $16.44 | $17.33 | $16.18 | $17.15 | $17.15 | 11,651,230 |
| 2024-08-15 | $16.61 | $17.20 | $16.32 | $16.49 | $16.49 | 6,570,200 |
| 2024-08-14 | $16.69 | $16.70 | $16.26 | $16.38 | $16.38 | 5,365,700 |
| 2024-08-13 | $17.23 | $17.25 | $16.43 | $16.71 | $16.71 | 9,476,230 |
| 2024-08-12 | $17.27 | $17.65 | $16.92 | $17.25 | $17.25 | 14,914,040 |
| 2024-08-09 | $17.02 | $17.20 | $16.58 | $16.63 | $16.63 | 4,978,220 |
| 2024-08-08 | $16.88 | $17.29 | $16.78 | $17.05 | $17.05 | 5,050,160 |
| 2024-08-07 | $17.06 | $17.09 | $16.70 | $16.90 | $16.90 | 4,398,240 |
| 2024-08-06 | $16.58 | $17.11 | $16.58 | $17.08 | $17.08 | 5,966,640 |
| 2024-08-05 | $16.39 | $17.04 | $16.39 | $16.58 | $16.58 | 7,717,150 |
| 2024-08-02 | $16.35 | $17.17 | $16.33 | $16.60 | $16.60 | 7,579,600 |
| 2024-08-01 | $16.70 | $16.84 | $16.34 | $16.48 | $16.48 | 5,898,300 |
| 2024-07-31 | $15.58 | $16.64 | $15.49 | $16.61 | $16.61 | 7,217,520 |
| 2024-07-30 | $15.56 | $15.71 | $15.37 | $15.59 | $15.59 | 3,480,600 |
| 2024-07-29 | $15.57 | $15.71 | $15.43 | $15.56 | $15.56 | 4,038,600 |
| 2024-07-26 | $15.81 | $15.91 | $15.57 | $15.66 | $15.66 | 4,608,160 |
| 2024-07-25 | $15.57 | $15.98 | $15.33 | $15.78 | $15.78 | 5,363,100 |
| 2024-07-24 | $15.90 | $16.07 | $15.56 | $15.62 | $15.62 | 7,174,480 |
| 2024-07-23 | $16.83 | $16.86 | $15.91 | $15.96 | $15.96 | 7,971,460 |
| 2024-07-22 | $17.17 | $17.24 | $16.78 | $16.86 | $16.86 | 5,266,500 |
| 2024-07-19 | $17.19 | $17.32 | $16.95 | $17.17 | $17.17 | 4,194,260 |
| 2024-07-18 | $17.25 | $17.27 | $16.85 | $17.23 | $17.23 | 4,407,160 |
| 2024-07-17 | $17.15 | $17.63 | $16.92 | $17.37 | $17.37 | 4,292,430 |
| 2024-07-16 | $17.34 | $17.49 | $16.99 | $17.07 | $17.07 | 3,791,500 |
| 2024-07-15 | $17.69 | $17.76 | $17.25 | $17.30 | $17.30 | 3,518,530 |
| 2024-07-12 | $18.10 | $18.31 | $17.51 | $17.69 | $17.69 | 4,364,300 |
| 2024-07-11 | $17.92 | $18.22 | $17.58 | $18.03 | $18.03 | 5,711,600 |
| 2024-07-10 | $17.71 | $17.84 | $17.25 | $17.56 | $17.56 | 5,414,520 |
| 2024-07-09 | $18.08 | $18.10 | $17.22 | $17.77 | $17.77 | 6,093,250 |
| 2024-07-08 | $18.48 | $18.78 | $17.84 | $17.96 | $17.96 | 4,733,160 |
| 2024-07-05 | $18.20 | $18.64 | $17.94 | $18.57 | $18.57 | 3,725,110 |
| 2024-07-04 | $19.00 | $19.12 | $18.06 | $18.19 | $18.19 | 3,831,350 |
| 2024-07-03 | $19.39 | $19.50 | $18.92 | $18.97 | $18.97 | 2,499,200 |
| 2024-07-02 | $20.13 | $20.13 | $19.25 | $19.42 | $19.42 | 4,062,300 |
| 2024-07-01 | $20.50 | $20.69 | $19.83 | $20.14 | $20.14 | 4,472,400 |
| 2024-06-28 | $20.64 | $20.79 | $20.23 | $20.31 | $20.31 | 1,905,500 |
| 2024-06-27 | $21.09 | $21.16 | $20.66 | $20.71 | $20.71 | 1,862,250 |
| 2024-06-26 | $20.60 | $21.20 | $20.50 | $21.05 | $21.05 | 2,630,300 |
| 2024-06-25 | $20.85 | $21.00 | $20.00 | $20.63 | $20.63 | 5,431,140 |
| 2024-06-24 | $21.98 | $22.03 | $20.62 | $20.74 | $20.74 | 3,576,500 |
| 2024-06-21 | $22.19 | $22.54 | $22.03 | $22.18 | $22.18 | 1,553,670 |
| 2024-06-20 | $22.69 | $22.91 | $22.15 | $22.15 | $22.15 | 1,991,000 |
| 2024-06-19 | $22.98 | $23.03 | $22.62 | $22.62 | $22.62 | 1,083,800 |
| 2024-06-18 | $23.24 | $23.32 | $22.68 | $22.89 | $22.89 | 1,761,410 |
| 2024-06-17 | $22.76 | $23.42 | $22.76 | $23.20 | $23.20 | 1,347,800 |
| 2024-06-14 | $23.07 | $23.38 | $22.78 | $23.01 | $23.01 | 1,610,330 |
| 2024-06-13 | $23.30 | $23.55 | $22.94 | $23.04 | $23.04 | 1,497,900 |
| 2024-06-12 | $23.06 | $23.80 | $22.95 | $23.50 | $23.50 | 2,676,100 |
| 2024-06-11 | $22.47 | $23.18 | $22.34 | $23.06 | $23.06 | 1,967,860 |
| 2024-06-07 | $22.79 | $23.06 | $22.38 | $22.64 | $22.64 | 2,214,500 |
| 2024-06-06 | $23.38 | $23.58 | $22.47 | $22.60 | $22.60 | 2,594,500 |
| 2024-06-05 | $23.56 | $24.07 | $23.20 | $23.25 | $23.25 | 2,267,400 |
| 2024-06-04 | $23.40 | $23.95 | $23.40 | $23.82 | $23.82 | 1,929,600 |
| 2024-06-03 | $24.52 | $24.58 | $23.43 | $23.58 | $23.58 | 3,488,300 |
| 2024-05-31 | $24.28 | $24.77 | $24.20 | $24.58 | $24.58 | 2,167,900 |
| 2024-05-30 | $24.20 | $24.57 | $23.98 | $24.14 | $24.14 | 1,094,700 |
| 2024-05-29 | $24.33 | $24.53 | $24.20 | $24.40 | $24.40 | 1,144,780 |
| 2024-05-28 | $24.75 | $24.89 | $24.25 | $24.39 | $24.39 | 2,038,200 |
| 2024-05-27 | $24.24 | $25.33 | $24.11 | $24.98 | $24.98 | 3,777,150 |
| 2024-05-24 | $24.40 | $24.74 | $24.24 | $24.29 | $24.29 | 1,262,600 |
| 2024-05-23 | $24.65 | $25.09 | $24.42 | $24.47 | $24.47 | 2,043,900 |
| 2024-05-22 | $24.97 | $25.07 | $24.45 | $24.67 | $24.67 | 2,025,200 |
| 2024-05-21 | $25.10 | $25.25 | $24.61 | $24.70 | $24.70 | 2,189,970 |
| 2024-05-20 | $25.31 | $25.75 | $25.15 | $25.50 | $25.50 | 2,068,300 |
| 2024-05-17 | $25.57 | $25.87 | $25.07 | $25.28 | $25.28 | 2,834,850 |
| 2024-05-16 | $25.99 | $26.10 | $25.43 | $25.59 | $25.59 | 2,444,200 |
| 2024-05-15 | $26.65 | $26.69 | $25.80 | $25.90 | $25.90 | 2,365,110 |
| 2024-05-14 | $26.60 | $27.47 | $26.38 | $26.65 | $26.65 | 2,749,070 |
| 2024-05-13 | $26.16 | $27.09 | $26.10 | $26.95 | $26.95 | 3,238,810 |
| 2024-05-10 | $26.75 | $26.77 | $26.26 | $26.38 | $26.38 | 1,637,790 |
| 2024-05-09 | $26.34 | $26.89 | $26.10 | $26.55 | $26.55 | 2,585,400 |
| 2024-05-08 | $26.81 | $26.99 | $26.18 | $26.30 | $26.30 | 3,441,600 |
| 2024-05-07 | $27.09 | $27.58 | $26.65 | $26.82 | $26.82 | 4,594,230 |
| 2024-05-06 | $26.40 | $27.20 | $26.25 | $27.14 | $27.14 | 4,464,860 |
| 2024-04-30 | $26.00 | $26.40 | $25.65 | $26.01 | $26.01 | 3,728,500 |
| 2024-04-29 | $24.60 | $26.18 | $24.26 | $26.00 | $26.00 | 6,308,000 |
| 2024-04-26 | $24.18 | $24.85 | $24.17 | $24.65 | $24.65 | 5,040,630 |
| 2024-04-25 | $24.31 | $24.56 | $23.98 | $24.19 | $24.19 | 3,854,800 |
| 2024-04-24 | $24.70 | $25.20 | $24.35 | $24.59 | $24.59 | 5,886,100 |
| 2024-04-23 | $24.40 | $24.90 | $24.22 | $24.86 | $24.86 | 6,666,120 |
| 2024-04-22 | $24.20 | $24.98 | $23.79 | $24.21 | $24.21 | 9,152,150 |
| 2024-04-19 | $24.58 | $25.95 | $24.22 | $24.85 | $24.85 | 17,996,680 |
| 2024-04-18 | $23.05 | $23.37 | $22.61 | $22.76 | $22.76 | 2,889,700 |
| 2024-04-17 | $22.21 | $22.93 | $22.21 | $22.86 | $22.86 | 3,776,170 |
| 2024-04-16 | $22.54 | $23.09 | $21.40 | $21.87 | $21.87 | 6,787,830 |
| 2024-04-15 | $22.50 | $24.07 | $22.50 | $23.49 | $23.49 | 5,720,200 |
| 2024-04-12 | $22.59 | $23.06 | $22.38 | $22.48 | $22.48 | 3,020,900 |
| 2024-04-11 | $23.44 | $23.63 | $22.38 | $22.53 | $22.53 | 4,898,680 |
| 2024-04-10 | $23.97 | $24.37 | $23.26 | $23.63 | $23.63 | 5,048,060 |
| 2024-04-09 | $23.30 | $24.15 | $22.81 | $24.11 | $24.11 | 6,210,150 |
| 2024-04-08 | $22.29 | $23.37 | $22.05 | $23.30 | $23.30 | 6,207,500 |
| 2024-04-03 | $22.21 | $22.58 | $21.91 | $22.49 | $22.49 | 3,371,120 |
| 2024-04-02 | $22.71 | $22.71 | $22.12 | $22.21 | $22.21 | 2,893,030 |
| 2024-04-01 | $22.00 | $22.71 | $21.72 | $22.71 | $22.71 | 4,831,060 |
| 2024-03-29 | $22.60 | $22.60 | $21.80 | $22.02 | $22.02 | 3,833,150 |
| 2024-03-28 | $22.62 | $22.65 | $22.17 | $22.38 | $22.38 | 4,139,190 |
| 2024-03-27 | $22.18 | $22.79 | $22.15 | $22.67 | $22.67 | 3,886,600 |
| 2024-03-26 | $22.50 | $22.63 | $21.97 | $22.28 | $22.28 | 3,366,400 |
| 2024-03-25 | $23.18 | $23.42 | $22.41 | $22.43 | $22.43 | 3,991,950 |
| 2024-03-22 | $23.61 | $23.66 | $22.88 | $23.11 | $23.11 | 3,423,100 |
| 2024-03-21 | $24.25 | $24.36 | $23.62 | $23.67 | $23.67 | 3,132,140 |
| 2024-03-20 | $24.43 | $24.57 | $23.95 | $24.26 | $24.26 | 3,519,890 |
| 2024-03-19 | $24.97 | $24.99 | $24.35 | $24.43 | $24.43 | 3,993,800 |
| 2024-03-18 | $25.50 | $25.50 | $24.23 | $25.20 | $25.20 | 5,062,080 |
| 2024-03-15 | $26.00 | $26.27 | $25.12 | $25.45 | $25.45 | 2,772,020 |
| 2024-03-14 | $26.25 | $26.68 | $25.86 | $26.08 | $26.08 | 1,971,400 |
| 2024-03-13 | $26.48 | $26.48 | $25.81 | $26.02 | $26.02 | 1,622,360 |
| 2024-03-12 | $25.75 | $26.55 | $25.64 | $26.40 | $26.40 | 3,048,450 |
| 2024-03-11 | $24.78 | $25.85 | $24.25 | $25.75 | $25.75 | 3,116,650 |
| 2024-03-08 | $24.98 | $25.10 | $24.26 | $24.81 | $24.81 | 1,942,170 |
| 2024-03-07 | $25.54 | $25.80 | $24.66 | $24.98 | $24.98 | 4,396,310 |
| 2024-03-06 | $25.66 | $25.99 | $24.17 | $25.95 | $25.95 | 6,263,990 |
| 2024-03-05 | $26.60 | $26.76 | $25.55 | $25.84 | $25.84 | 2,944,840 |
| 2024-03-04 | $27.29 | $27.60 | $26.51 | $26.88 | $26.88 | 2,556,200 |
| 2024-03-01 | $27.49 | $27.61 | $26.65 | $27.23 | $27.23 | 2,656,100 |
| 2024-02-29 | $26.71 | $27.90 | $26.71 | $27.55 | $27.55 | 3,390,300 |
| 2024-02-28 | $28.00 | $29.70 | $26.70 | $26.70 | $26.70 | 3,317,890 |
| 2024-02-27 | $27.70 | $28.50 | $27.03 | $28.16 | $28.16 | 2,544,000 |
| 2024-02-26 | $26.70 | $28.28 | $26.31 | $27.77 | $27.77 | 1,958,050 |
| 2024-02-23 | $27.00 | $27.08 | $26.19 | $26.80 | $26.80 | 1,564,220 |
| 2024-02-22 | $27.50 | $27.75 | $26.60 | $27.05 | $27.05 | 2,048,620 |
| 2024-02-21 | $27.49 | $28.56 | $27.03 | $27.73 | $27.73 | 1,267,640 |
| 2024-02-20 | $27.13 | $28.16 | $26.58 | $27.69 | $27.69 | 1,804,040 |
| 2024-02-19 | $27.59 | $28.30 | $26.66 | $27.47 | $27.47 | 2,347,280 |
| 2024-02-08 | $25.99 | $28.80 | $25.30 | $28.01 | $28.01 | 2,500,250 |
| 2024-02-07 | $26.29 | $27.87 | $25.80 | $26.10 | $26.10 | 2,871,290 |
| 2024-02-06 | $24.11 | $27.66 | $23.21 | $26.40 | $26.40 | 2,511,800 |
| 2024-02-05 | $23.76 | $25.27 | $23.00 | $24.40 | $24.40 | 3,276,150 |
| 2024-02-02 | $24.43 | $24.95 | $23.09 | $23.90 | $23.90 | 2,195,200 |
| 2024-02-01 | $24.66 | $26.37 | $24.02 | $24.44 | $24.44 | 2,049,300 |
| 2024-01-31 | $25.36 | $25.38 | $24.05 | $24.69 | $24.69 | 2,659,400 |
| 2024-01-30 | $25.85 | $26.00 | $25.10 | $25.18 | $25.18 | 1,327,300 |
| 2024-01-29 | $27.36 | $27.68 | $26.00 | $26.03 | $26.03 | 1,687,720 |
| 2024-01-26 | $27.82 | $28.88 | $27.13 | $27.69 | $27.69 | 3,256,140 |
| 2024-01-25 | $25.83 | $28.22 | $25.46 | $28.10 | $28.10 | 3,050,560 |
| 2024-01-24 | $25.28 | $25.94 | $24.51 | $25.85 | $25.85 | 2,113,210 |
| 2024-01-23 | $24.62 | $25.72 | $23.45 | $25.25 | $25.25 | 2,647,260 |
| 2024-01-22 | $26.73 | $26.73 | $24.22 | $24.63 | $24.63 | 1,594,410 |
| 2024-01-19 | $26.15 | $26.80 | $26.05 | $26.44 | $26.44 | 1,804,700 |
| 2024-01-18 | $26.20 | $26.51 | $25.21 | $26.23 | $26.23 | 1,369,500 |
| 2024-01-17 | $27.29 | $27.29 | $26.22 | $26.25 | $26.25 | 1,472,600 |
| 2024-01-16 | $27.60 | $27.78 | $26.70 | $27.15 | $27.15 | 2,387,200 |
| 2024-01-15 | $27.64 | $28.38 | $27.35 | $27.65 | $27.65 | 1,129,700 |
| 2024-01-12 | $27.80 | $28.48 | $27.50 | $27.52 | $27.52 | 2,388,800 |
| 2024-01-11 | $28.20 | $28.37 | $27.36 | $27.76 | $27.76 | 2,416,340 |
| 2024-01-10 | $28.87 | $28.98 | $28.03 | $28.14 | $28.14 | 1,244,350 |
| 2024-01-09 | $28.50 | $29.68 | $28.50 | $28.94 | $28.94 | 1,675,300 |
| 2024-01-08 | $28.80 | $29.19 | $28.28 | $28.50 | $28.50 | 1,950,200 |
| 2024-01-05 | $30.20 | $30.23 | $28.79 | $29.00 | $29.00 | 1,662,600 |
| 2024-01-04 | $30.45 | $30.45 | $29.68 | $30.20 | $30.20 | 1,874,690 |
| 2024-01-03 | $30.34 | $31.84 | $30.10 | $30.44 | $30.44 | 3,445,030 |
| 2024-01-02 | $29.45 | $31.08 | $29.17 | $30.49 | $30.49 | 3,611,260 |
| 2024-01-01 | $29.45 | $29.45 | $29.45 | $29.45 | $29.45 | 0 |
| 2023-12-29 | $28.38 | $29.97 | $28.28 | $29.45 | $29.45 | 2,739,460 |
| 2023-12-28 | $29.03 | $29.28 | $27.81 | $28.56 | $28.56 | 4,406,260 |
| 2023-12-27 | $28.48 | $29.15 | $28.47 | $29.02 | $29.02 | 2,619,020 |
| 2023-12-26 | $29.69 | $29.69 | $28.00 | $28.72 | $28.72 | 3,538,000 |
| 2023-12-25 | $30.26 | $30.27 | $29.22 | $29.54 | $29.54 | 2,234,560 |
| 2023-12-22 | $30.63 | $31.28 | $29.88 | $30.04 | $30.04 | 2,048,170 |
| 2023-12-21 | $30.00 | $30.98 | $29.38 | $30.86 | $30.86 | 3,407,820 |
| 2023-12-20 | $30.63 | $30.74 | $30.08 | $30.12 | $30.12 | 1,222,700 |
| 2023-12-19 | $30.04 | $30.80 | $29.91 | $30.43 | $30.43 | 1,931,960 |
| 2023-12-18 | $29.65 | $30.81 | $29.04 | $30.03 | $30.03 | 4,065,810 |
| 2023-12-14 | $30.76 | $31.20 | $30.19 | $30.31 | $30.31 | 1,831,100 |
| 2023-12-13 | $30.45 | $31.29 | $30.10 | $30.77 | $30.77 | 2,997,300 |
| 2023-12-12 | $31.79 | $31.97 | $29.79 | $30.66 | $30.66 | 6,723,340 |
| 2023-12-11 | $32.32 | $32.48 | $31.23 | $31.55 | $31.55 | 2,957,090 |
| 2023-12-08 | $31.89 | $33.26 | $31.20 | $32.49 | $32.49 | 3,699,380 |
| 2023-12-07 | $31.91 | $32.50 | $31.01 | $31.66 | $31.66 | 2,375,900 |
| 2023-12-06 | $31.65 | $32.18 | $30.68 | $31.65 | $31.65 | 3,376,600 |
| 2023-12-05 | $31.67 | $32.14 | $31.30 | $31.65 | $31.65 | 1,861,660 |
| 2023-12-04 | $32.20 | $32.53 | $31.45 | $31.70 | $31.70 | 2,672,420 |
| 2023-12-01 | $32.28 | $33.00 | $31.18 | $32.80 | $32.80 | 3,191,610 |
| 2023-11-30 | $31.18 | $32.81 | $30.90 | $32.77 | $32.77 | 2,643,990 |
| 2023-11-29 | $30.96 | $31.80 | $30.80 | $31.26 | $31.26 | 1,730,430 |
| 2023-11-28 | $31.32 | $32.29 | $31.00 | $31.07 | $31.07 | 2,619,170 |
| 2023-11-27 | $31.00 | $31.61 | $30.39 | $31.30 | $31.30 | 2,601,670 |
| 2023-11-24 | $30.88 | $31.89 | $30.35 | $31.17 | $31.17 | 2,883,240 |
| 2023-11-23 | $30.52 | $31.68 | $30.36 | $31.00 | $31.00 | 3,982,510 |
| 2023-11-22 | $29.83 | $32.17 | $29.40 | $30.86 | $30.86 | 6,065,300 |
| 2023-11-21 | $30.20 | $30.36 | $29.55 | $29.83 | $29.83 | 3,074,660 |
| 2023-11-20 | $29.69 | $30.64 | $29.18 | $30.41 | $30.41 | 8,186,630 |
| 2023-11-17 | $26.55 | $30.10 | $26.55 | $29.97 | $29.97 | 8,945,590 |
| 2023-11-16 | $26.40 | $26.96 | $26.20 | $26.74 | $26.74 | 3,759,850 |
| 2023-11-15 | $26.86 | $26.90 | $26.25 | $26.59 | $26.59 | 2,166,840 |
| 2023-11-14 | $26.97 | $27.08 | $26.42 | $26.63 | $26.63 | 1,742,500 |
| 2023-11-13 | $26.92 | $27.36 | $26.81 | $27.00 | $27.00 | 2,478,280 |
| 2023-11-10 | $26.68 | $27.27 | $26.31 | $26.89 | $26.89 | 2,418,960 |
| 2023-11-09 | $27.28 | $27.38 | $26.72 | $26.88 | $26.88 | 2,805,930 |
| 2023-11-08 | $26.56 | $27.58 | $26.36 | $27.36 | $27.36 | 3,834,430 |
| 2023-11-07 | $26.46 | $26.76 | $26.10 | $26.56 | $26.56 | 2,778,100 |
| 2023-11-06 | $26.25 | $27.01 | $25.98 | $26.58 | $26.58 | 4,444,970 |
| 2023-11-03 | $26.79 | $27.08 | $25.97 | $26.13 | $26.13 | 4,403,950 |
| 2023-11-02 | $27.44 | $27.60 | $26.55 | $26.97 | $26.97 | 4,446,140 |
| 2023-11-01 | $27.31 | $27.62 | $26.65 | $27.43 | $27.43 | 4,726,910 |
| 2023-10-31 | $26.94 | $27.50 | $26.48 | $27.34 | $27.34 | 5,379,360 |
| 2023-10-30 | $25.19 | $27.31 | $25.15 | $26.83 | $26.83 | 8,923,320 |
| 2023-10-27 | $24.51 | $25.49 | $24.03 | $25.36 | $25.36 | 6,260,590 |
| 2023-10-26 | $23.50 | $24.96 | $23.30 | $24.53 | $24.53 | 6,959,160 |
| 2023-10-25 | $23.21 | $24.19 | $22.80 | $23.60 | $23.60 | 7,241,940 |
| 2023-10-24 | $21.50 | $22.24 | $21.06 | $22.07 | $22.07 | 2,955,170 |
| 2023-10-23 | $21.72 | $21.97 | $21.21 | $21.49 | $21.49 | 2,359,080 |
| 2023-10-20 | $22.15 | $22.55 | $21.91 | $21.97 | $21.97 | 1,579,550 |
| 2023-10-19 | $22.34 | $22.93 | $22.25 | $22.28 | $22.28 | 2,256,150 |
| 2023-10-18 | $23.04 | $23.16 | $22.32 | $22.63 | $22.63 | 2,449,240 |
| 2023-10-17 | $23.39 | $23.58 | $22.71 | $23.06 | $23.06 | 2,688,300 |
| 2023-10-16 | $24.50 | $24.76 | $23.13 | $23.37 | $23.37 | 4,010,870 |
| 2023-10-13 | $24.11 | $24.78 | $23.79 | $24.50 | $24.50 | 2,345,400 |
| 2023-10-12 | $24.48 | $24.55 | $23.90 | $24.08 | $24.08 | 2,020,700 |
| 2023-10-11 | $23.67 | $24.51 | $23.60 | $24.27 | $24.27 | 2,869,820 |
| 2023-10-10 | $24.44 | $24.44 | $23.57 | $23.74 | $23.74 | 2,694,500 |
| 2023-10-09 | $24.81 | $24.89 | $24.13 | $24.32 | $24.32 | 2,576,870 |
| 2023-09-28 | $24.49 | $25.69 | $24.32 | $24.81 | $24.81 | 4,631,700 |
| 2023-09-27 | $24.00 | $24.65 | $23.65 | $24.50 | $24.50 | 3,315,810 |
| 2023-09-26 | $23.95 | $24.16 | $23.72 | $23.80 | $23.80 | 2,387,200 |
| 2023-09-25 | $23.48 | $24.22 | $23.32 | $24.04 | $24.04 | 4,229,490 |
| 2023-09-22 | $23.12 | $23.65 | $22.86 | $23.62 | $23.62 | 4,323,340 |
| 2023-09-21 | $23.75 | $23.93 | $23.20 | $23.30 | $23.30 | 2,823,100 |
| 2023-09-20 | $24.43 | $24.43 | $23.78 | $23.84 | $23.84 | 3,856,660 |
| 2023-09-19 | $24.98 | $25.25 | $24.20 | $24.56 | $24.56 | 5,992,050 |
| 2023-09-18 | $24.11 | $25.28 | $23.80 | $24.80 | $24.80 | 8,509,130 |
| 2023-09-15 | $22.98 | $24.59 | $22.67 | $24.11 | $24.11 | 6,265,930 |
| 2023-09-14 | $22.99 | $23.42 | $22.73 | $23.01 | $23.01 | 3,217,580 |
| 2023-09-13 | $23.68 | $23.74 | $22.90 | $23.16 | $23.16 | 3,022,360 |
| 2023-09-12 | $23.85 | $24.16 | $23.51 | $23.80 | $23.80 | 4,888,570 |
| 2023-09-11 | $22.20 | $25.06 | $22.19 | $23.83 | $23.83 | 8,987,020 |
| 2023-09-08 | $21.55 | $22.38 | $21.48 | $22.21 | $22.21 | 2,997,200 |
| 2023-09-07 | $22.01 | $22.09 | $21.55 | $21.64 | $21.64 | 2,472,640 |
| 2023-09-06 | $22.15 | $22.37 | $21.91 | $22.12 | $22.12 | 2,167,500 |
| 2023-09-05 | $22.20 | $22.49 | $22.00 | $22.20 | $22.20 | 2,539,350 |
| 2023-09-04 | $23.05 | $23.17 | $22.12 | $22.21 | $22.21 | 3,469,700 |
| 2023-09-01 | $23.11 | $23.44 | $22.76 | $22.86 | $22.86 | 2,476,150 |
| 2023-08-31 | $23.40 | $23.40 | $22.90 | $23.24 | $23.24 | 2,229,770 |
| 2023-08-30 | $22.95 | $23.87 | $22.89 | $23.39 | $23.39 | 3,646,860 |
| 2023-08-29 | $21.77 | $23.21 | $21.70 | $22.89 | $22.89 | 5,478,390 |
| 2023-08-28 | $22.50 | $23.18 | $21.68 | $21.80 | $21.80 | 5,960,310 |
| 2023-08-25 | $22.30 | $22.30 | $21.01 | $21.15 | $21.15 | 3,883,320 |
| 2023-08-24 | $21.72 | $22.48 | $21.54 | $22.08 | $22.08 | 4,294,100 |
| 2023-08-23 | $22.41 | $22.52 | $21.51 | $21.59 | $21.59 | 2,665,700 |
| 2023-08-22 | $22.68 | $22.95 | $21.81 | $22.41 | $22.41 | 4,986,030 |
| 2023-08-21 | $22.61 | $23.24 | $22.61 | $22.77 | $22.77 | 1,995,660 |
| 2023-08-18 | $23.09 | $23.37 | $22.60 | $22.60 | $22.60 | 1,405,480 |
| 2023-08-17 | $23.35 | $23.60 | $22.93 | $23.13 | $23.13 | 2,454,830 |
| 2023-08-16 | $23.88 | $24.06 | $23.34 | $23.37 | $23.37 | 1,872,170 |
| 2023-08-15 | $23.76 | $24.05 | $23.38 | $23.87 | $23.87 | 3,006,190 |
| 2023-08-14 | $23.25 | $23.88 | $22.90 | $23.78 | $23.78 | 3,438,620 |
| 2023-08-11 | $23.73 | $23.75 | $23.10 | $23.12 | $23.12 | 3,936,370 |
| 2023-08-10 | $23.65 | $23.90 | $23.35 | $23.48 | $23.48 | 2,984,640 |
| 2023-08-09 | $24.19 | $24.29 | $23.51 | $23.70 | $23.70 | 4,699,610 |
| 2023-08-08 | $24.38 | $24.50 | $23.90 | $23.97 | $23.97 | 4,123,160 |
| 2023-08-07 | $25.00 | $25.09 | $24.02 | $24.21 | $24.21 | 4,839,650 |
| 2023-08-04 | $25.08 | $25.35 | $24.92 | $25.10 | $25.10 | 1,590,170 |
| 2023-08-03 | $24.90 | $25.56 | $24.90 | $25.00 | $25.00 | 3,205,030 |
| 2023-08-02 | $25.96 | $26.07 | $24.80 | $24.92 | $24.92 | 4,567,440 |
| 2023-08-01 | $26.49 | $26.58 | $26.00 | $26.03 | $26.03 | 2,253,930 |
| 2023-07-31 | $27.37 | $27.54 | $26.30 | $26.55 | $26.55 | 2,607,890 |
| 2023-07-28 | $27.56 | $27.85 | $26.98 | $27.23 | $27.23 | 1,912,000 |
| 2023-07-27 | $28.48 | $28.48 | $27.45 | $27.57 | $27.57 | 2,218,130 |
| 2023-07-26 | $28.02 | $28.70 | $27.94 | $28.20 | $28.20 | 2,339,300 |
| 2023-07-25 | $28.62 | $29.00 | $27.88 | $28.02 | $28.02 | 4,296,480 |
| 2023-07-24 | $27.44 | $29.07 | $27.20 | $28.70 | $28.70 | 3,348,100 |
| 2023-07-21 | $26.75 | $28.35 | $26.52 | $27.40 | $27.40 | 6,413,140 |
| 2023-07-20 | $26.99 | $27.24 | $26.62 | $26.62 | $26.62 | 1,459,480 |
| 2023-07-19 | $27.42 | $27.55 | $26.72 | $26.92 | $26.92 | 1,502,630 |
| 2023-07-18 | $27.86 | $27.95 | $27.28 | $27.50 | $27.50 | 2,401,750 |
| 2023-07-17 | $28.23 | $28.23 | $27.57 | $27.74 | $27.74 | 1,550,530 |
| 2023-07-14 | $28.37 | $29.27 | $27.96 | $28.00 | $28.00 | 1,591,870 |
| 2023-07-13 | $28.63 | $29.28 | $28.22 | $28.36 | $28.36 | 1,923,010 |
| 2023-07-12 | $28.83 | $29.15 | $28.30 | $28.37 | $28.37 | 1,054,160 |
| 2023-07-11 | $28.88 | $29.07 | $28.31 | $28.70 | $28.70 | 2,312,800 |
| 2023-07-10 | $29.44 | $30.31 | $28.87 | $28.97 | $28.97 | 2,118,110 |
| 2023-07-07 | $29.08 | $30.08 | $28.83 | $29.18 | $29.18 | 2,072,980 |
| 2023-07-06 | $29.50 | $29.87 | $28.76 | $29.10 | $29.10 | 3,001,610 |
| 2023-07-05 | $30.98 | $31.00 | $28.18 | $30.09 | $30.09 | 6,377,550 |
| 2023-07-04 | $32.56 | $32.75 | $30.70 | $30.94 | $30.94 | 3,904,390 |
| 2023-07-03 | $32.40 | $33.31 | $31.62 | $32.56 | $32.56 | 1,322,730 |
| 2023-06-30 | $33.64 | $33.93 | $32.38 | $32.49 | $32.49 | 1,897,050 |
| 2023-06-29 | $33.25 | $33.86 | $32.91 | $33.47 | $33.47 | 1,370,050 |
| 2023-06-28 | $32.51 | $33.49 | $31.64 | $33.20 | $33.20 | 2,227,380 |
| 2023-06-27 | $31.75 | $33.16 | $31.55 | $31.99 | $31.99 | 1,583,740 |
| 2023-06-26 | $31.70 | $31.93 | $31.16 | $31.34 | $31.34 | 1,523,700 |
| 2023-06-21 | $32.20 | $32.66 | $31.60 | $31.67 | $31.67 | 1,299,680 |
| 2023-06-20 | $32.90 | $33.33 | $32.03 | $32.28 | $32.28 | 1,322,700 |
| 2023-06-19 | $32.70 | $33.65 | $32.48 | $33.11 | $33.11 | 1,286,490 |
| 2023-06-16 | $32.98 | $34.28 | $32.35 | $32.70 | $32.70 | 2,726,230 |
| 2023-06-15 | $32.42 | $32.93 | $32.00 | $32.59 | $32.59 | 1,785,370 |
| 2023-06-14 | $32.28 | $33.10 | $32.10 | $32.42 | $32.42 | 1,468,760 |
| 2023-06-13 | $33.59 | $33.62 | $32.20 | $32.28 | $32.28 | 1,554,070 |
| 2023-06-12 | $33.58 | $33.90 | $32.44 | $33.39 | $33.39 | 1,655,820 |
| 2023-06-09 | $32.68 | $34.20 | $32.36 | $33.39 | $33.39 | 2,096,210 |
| 2023-06-08 | $33.52 | $33.58 | $32.20 | $32.54 | $32.54 | 2,790,970 |
| 2023-06-07 | $34.03 | $34.77 | $33.19 | $33.26 | $33.26 | 2,270,400 |
| 2023-06-06 | $34.85 | $35.22 | $33.70 | $33.97 | $33.97 | 1,819,350 |
| 2023-06-05 | $35.22 | $35.50 | $34.35 | $34.84 | $34.84 | 1,430,140 |
| 2023-06-02 | $35.54 | $36.01 | $34.86 | $35.25 | $35.25 | 938,750 |
| 2023-06-01 | $36.14 | $36.15 | $34.80 | $35.54 | $35.54 | 1,365,370 |
| 2023-05-31 | $36.63 | $37.20 | $36.03 | $36.17 | $36.17 | 1,156,490 |
| 2023-05-30 | $36.05 | $37.18 | $36.05 | $36.80 | $36.80 | 1,217,900 |
| 2023-05-29 | $35.86 | $36.42 | $35.38 | $36.24 | $36.24 | 1,278,000 |
| 2023-05-26 | $35.06 | $35.98 | $34.98 | $35.50 | $35.50 | 1,096,400 |
| 2023-05-25 | $35.65 | $36.20 | $34.72 | $35.07 | $35.07 | 1,624,410 |
| 2023-05-24 | $35.79 | $36.55 | $35.72 | $35.93 | $35.93 | 1,053,840 |
| 2023-05-23 | $36.85 | $37.98 | $35.93 | $36.02 | $36.02 | 1,304,600 |
| 2023-05-22 | $36.09 | $37.25 | $36.09 | $36.83 | $36.83 | 1,795,550 |
| 2023-05-19 | $35.50 | $37.08 | $35.16 | $36.30 | $36.30 | 1,562,830 |
| 2023-05-18 | $37.00 | $37.47 | $36.05 | $36.06 | $35.58 | 1,488,990 |
| 2023-05-17 | $36.51 | $37.49 | $35.70 | $37.00 | $36.51 | 1,441,050 |
| 2023-05-16 | $35.79 | $37.50 | $35.70 | $36.51 | $36.02 | 1,440,340 |
| 2023-05-15 | $36.24 | $36.30 | $35.09 | $35.89 | $35.41 | 1,336,000 |
| 2023-05-12 | $35.94 | $36.64 | $34.96 | $36.47 | $35.98 | 1,193,370 |
| 2023-05-11 | $35.44 | $36.08 | $34.66 | $35.68 | $35.20 | 1,379,700 |
| 2023-05-10 | $35.82 | $36.01 | $34.81 | $35.44 | $34.97 | 1,265,400 |
| 2023-05-09 | $36.77 | $36.77 | $35.50 | $35.68 | $35.20 | 1,625,440 |
| 2023-05-08 | $37.32 | $38.25 | $36.40 | $36.80 | $36.31 | 2,026,850 |
| 2023-05-05 | $38.20 | $38.46 | $35.92 | $37.42 | $36.92 | 2,757,230 |
| 2023-05-04 | $34.85 | $38.51 | $34.77 | $38.20 | $37.69 | 4,421,680 |
| 2023-05-03 | $35.07 | $35.07 | $35.07 | $35.07 | $34.60 | 0 |
| 2023-05-02 | $35.07 | $35.07 | $35.07 | $35.07 | $34.60 | 0 |
| 2023-04-28 | $34.85 | $35.58 | $33.91 | $35.07 | $34.60 | 2,834,250 |
| 2023-04-27 | $33.97 | $35.94 | $33.15 | $34.81 | $34.35 | 2,827,100 |
| 2023-04-26 | $35.26 | $35.26 | $33.55 | $33.97 | $33.52 | 3,382,230 |
| 2023-04-25 | $35.74 | $35.87 | $33.45 | $35.10 | $34.63 | 4,481,150 |
| 2023-04-24 | $36.18 | $36.40 | $35.10 | $35.74 | $35.26 | 3,042,270 |
| 2023-04-21 | $36.71 | $37.50 | $35.70 | $35.90 | $35.42 | 4,063,970 |
| 2023-04-20 | $33.42 | $37.65 | $33.38 | $36.35 | $35.87 | 8,099,720 |
| 2023-04-19 | $33.19 | $33.83 | $32.23 | $33.70 | $33.25 | 2,491,460 |
| 2023-04-18 | $33.37 | $35.32 | $32.42 | $32.97 | $32.53 | 5,855,670 |
| 2023-04-17 | $32.65 | $33.19 | $32.37 | $33.04 | $32.60 | 1,546,290 |
| 2023-04-14 | $32.59 | $33.57 | $32.19 | $33.05 | $32.61 | 2,613,940 |
| 2023-04-13 | $30.88 | $33.78 | $30.20 | $32.59 | $32.16 | 4,238,760 |
| 2023-04-12 | $31.27 | $31.78 | $30.50 | $30.79 | $30.38 | 1,353,720 |
| 2023-04-11 | $30.66 | $31.95 | $30.64 | $31.27 | $30.85 | 2,318,130 |
| 2023-04-10 | $31.41 | $31.79 | $30.40 | $30.82 | $30.41 | 3,693,380 |
| 2023-04-07 | $30.32 | $33.20 | $30.26 | $31.40 | $30.98 | 2,741,620 |
| 2023-04-06 | $29.68 | $30.70 | $29.40 | $30.22 | $29.82 | 1,630,420 |
| 2023-04-05 | $29.72 | $29.72 | $29.72 | $29.72 | $29.32 | 0 |
| 2023-04-04 | $29.50 | $30.18 | $29.11 | $29.72 | $29.32 | 2,254,480 |
| 2023-04-03 | $30.79 | $30.79 | $29.32 | $29.44 | $29.05 | 3,072,470 |
| 2023-03-31 | $30.12 | $31.54 | $29.82 | $30.79 | $30.38 | 3,913,780 |
| 2023-03-30 | $30.59 | $30.88 | $29.55 | $30.01 | $29.61 | 2,326,170 |
| 2023-03-29 | $29.59 | $30.70 | $29.52 | $30.54 | $30.13 | 2,819,930 |
| 2023-03-28 | $27.59 | $30.20 | $27.45 | $29.64 | $29.25 | 3,983,000 |
| 2023-03-27 | $27.17 | $28.31 | $26.90 | $27.59 | $27.22 | 3,191,600 |
| 2023-03-24 | $28.70 | $29.14 | $27.00 | $27.16 | $26.80 | 2,694,060 |
| 2023-03-23 | $29.39 | $29.40 | $28.50 | $28.70 | $28.32 | 1,193,490 |
| 2023-03-22 | $29.84 | $30.40 | $29.42 | $29.50 | $29.11 | 1,150,940 |
| 2023-03-21 | $28.80 | $30.53 | $28.70 | $29.83 | $29.43 | 2,199,300 |
| 2023-03-20 | $28.52 | $29.16 | $27.99 | $28.79 | $28.41 | 1,940,520 |
| 2023-03-17 | $29.59 | $29.97 | $28.25 | $28.42 | $28.04 | 1,632,770 |
| 2023-03-16 | $29.25 | $30.58 | $29.01 | $29.58 | $29.19 | 1,615,920 |
| 2023-03-15 | $29.56 | $30.14 | $29.36 | $29.50 | $29.11 | 1,217,000 |
| 2023-03-14 | $30.35 | $30.80 | $29.09 | $29.29 | $28.90 | 1,779,000 |
| 2023-03-13 | $29.42 | $30.95 | $29.33 | $30.57 | $30.16 | 2,272,950 |
| 2023-03-10 | $29.44 | $30.20 | $29.28 | $29.67 | $29.27 | 1,551,800 |
| 2023-03-09 | $30.18 | $30.50 | $29.68 | $29.78 | $29.38 | 750,220 |
| 2023-03-08 | $30.98 | $31.28 | $29.64 | $30.17 | $29.77 | 1,786,500 |
| 2023-03-07 | $31.26 | $31.88 | $30.86 | $30.96 | $30.55 | 1,818,170 |
| 2023-03-06 | $29.55 | $32.13 | $29.47 | $31.40 | $30.98 | 2,805,450 |
| 2023-03-03 | $29.90 | $30.29 | $29.41 | $29.55 | $29.55 | 1,368,600 |
| 2023-03-02 | $30.75 | $31.09 | $29.66 | $29.95 | $29.95 | 1,620,090 |
| 2023-03-01 | $31.30 | $31.35 | $30.72 | $30.99 | $30.99 | 781,380 |
| 2023-02-28 | $31.30 | $31.34 | $30.70 | $31.13 | $31.13 | 828,700 |
| 2023-02-27 | $30.98 | $31.44 | $30.66 | $30.82 | $30.82 | 974,870 |
| 2023-02-24 | $31.56 | $31.56 | $30.64 | $30.85 | $30.85 | 1,238,410 |
| 2023-02-23 | $32.00 | $32.19 | $31.00 | $31.20 | $31.20 | 1,974,060 |
| 2023-02-22 | $32.01 | $32.88 | $31.36 | $32.20 | $32.20 | 940,180 |
| 2023-02-21 | $31.60 | $32.24 | $31.32 | $32.24 | $32.24 | 1,517,670 |
| 2023-02-20 | $32.75 | $32.75 | $31.10 | $31.76 | $31.76 | 2,105,280 |
| 2023-02-17 | $31.87 | $32.97 | $31.34 | $32.66 | $32.66 | 2,906,280 |
| 2023-02-16 | $31.31 | $32.99 | $31.31 | $31.72 | $31.72 | 3,234,060 |
| 2023-02-15 | $31.74 | $32.30 | $31.39 | $31.60 | $31.60 | 2,361,690 |
| 2023-02-14 | $31.58 | $32.30 | $30.85 | $31.90 | $31.90 | 3,117,090 |
| 2023-02-13 | $28.68 | $31.81 | $28.40 | $31.39 | $31.39 | 4,307,290 |
| 2023-02-10 | $28.65 | $29.13 | $27.91 | $28.50 | $28.50 | 2,669,760 |
| 2023-02-09 | $29.79 | $30.01 | $28.70 | $28.82 | $28.82 | 2,604,890 |
| 2023-02-08 | $29.50 | $30.85 | $29.50 | $29.93 | $29.93 | 2,870,500 |
| 2023-02-07 | $29.69 | $30.93 | $28.77 | $29.95 | $29.95 | 2,359,050 |
| 2023-02-06 | $28.52 | $30.30 | $28.33 | $29.91 | $29.91 | 4,324,530 |
| 2023-02-03 | $27.79 | $28.79 | $27.32 | $28.52 | $28.52 | 2,432,120 |
| 2023-02-02 | $28.08 | $28.45 | $27.50 | $27.69 | $27.69 | 1,565,890 |
| 2023-02-01 | $28.20 | $28.65 | $27.90 | $28.08 | $28.08 | 2,080,420 |
| 2023-01-31 | $27.75 | $28.45 | $27.36 | $28.08 | $28.08 | 2,466,160 |
| 2023-01-30 | $26.80 | $28.32 | $26.80 | $27.75 | $27.75 | 3,162,050 |
| 2023-01-20 | $26.30 | $26.69 | $26.25 | $26.50 | $26.50 | 1,203,210 |
| 2023-01-19 | $26.00 | $26.79 | $25.69 | $26.32 | $26.32 | 2,353,230 |
| 2023-01-18 | $27.16 | $27.48 | $25.90 | $26.20 | $26.20 | 3,712,040 |
| 2023-01-17 | $25.22 | $28.68 | $25.01 | $27.35 | $27.35 | 6,267,070 |
| 2023-01-16 | $25.51 | $26.44 | $24.08 | $25.00 | $25.00 | 7,347,970 |
| 2023-01-13 | $24.03 | $25.89 | $23.78 | $25.74 | $25.74 | 3,101,240 |
| 2023-01-12 | $23.85 | $24.38 | $23.60 | $24.25 | $24.25 | 1,999,300 |
| 2023-01-11 | $23.80 | $24.45 | $23.47 | $24.01 | $24.01 | 3,693,280 |
| 2023-01-10 | $25.40 | $25.40 | $23.67 | $23.79 | $23.79 | 6,880,180 |
| 2023-01-09 | $24.79 | $25.50 | $24.60 | $25.41 | $25.41 | 2,052,300 |
| 2023-01-06 | $25.50 | $26.02 | $24.41 | $24.58 | $24.58 | 2,274,830 |
| 2023-01-05 | $25.40 | $26.09 | $25.11 | $25.74 | $25.74 | 1,897,550 |
| 2023-01-04 | $25.40 | $25.90 | $24.96 | $25.60 | $25.60 | 3,082,500 |
| 2023-01-03 | $24.60 | $25.98 | $24.43 | $25.90 | $25.90 | 3,089,200 |
| 2023-01-02 | $24.61 | $24.61 | $24.61 | $24.61 | $24.61 | 0 |
| 2022-12-30 | $24.59 | $25.20 | $24.41 | $24.61 | $24.61 | 1,302,400 |
| 2022-12-29 | $23.94 | $25.09 | $23.60 | $24.62 | $24.62 | 3,097,900 |
| 2022-12-28 | $23.78 | $24.48 | $23.37 | $23.94 | $23.94 | 3,945,200 |
| 2022-12-27 | $24.12 | $24.15 | $23.28 | $23.95 | $23.95 | 2,415,180 |
| 2022-12-26 | $23.70 | $24.60 | $23.46 | $24.12 | $24.12 | 3,099,430 |
| 2022-12-23 | $22.60 | $24.44 | $22.60 | $24.07 | $24.07 | 3,519,800 |
| 2022-12-22 | $22.99 | $23.31 | $22.49 | $22.49 | $22.49 | 1,363,160 |
| 2022-12-21 | $22.91 | $23.63 | $22.74 | $22.90 | $22.90 | 2,121,050 |
| 2022-12-20 | $23.34 | $23.69 | $22.82 | $22.91 | $22.91 | 1,944,920 |
| 2022-12-19 | $24.26 | $24.47 | $23.10 | $23.37 | $23.37 | 2,830,670 |
| 2022-12-16 | $24.70 | $24.89 | $24.23 | $24.24 | $24.24 | 1,835,910 |
| 2022-12-15 | $24.61 | $25.20 | $24.58 | $24.68 | $24.68 | 1,783,380 |
| 2022-12-14 | $25.21 | $25.27 | $24.63 | $24.67 | $24.67 | 2,472,550 |
| 2022-12-13 | $26.10 | $26.48 | $24.14 | $25.33 | $25.33 | 5,891,300 |
| 2022-12-12 | $27.25 | $27.58 | $25.85 | $26.25 | $26.25 | 6,221,650 |
| 2022-12-09 | $28.21 | $28.80 | $26.89 | $26.89 | $26.89 | 4,936,530 |
| 2022-12-08 | $27.47 | $29.36 | $26.23 | $28.25 | $28.25 | 5,598,280 |
| 2022-12-07 | $26.11 | $28.12 | $25.65 | $27.47 | $27.47 | 4,647,590 |
| 2022-12-06 | $26.04 | $26.58 | $25.18 | $26.02 | $26.02 | 3,752,080 |
| 2022-12-05 | $26.25 | $26.62 | $24.82 | $26.25 | $26.25 | 5,564,310 |
| 2022-12-01 | $25.20 | $25.43 | $24.10 | $24.51 | $24.51 | 4,340,320 |
| 2022-11-30 | $24.86 | $26.07 | $24.86 | $25.20 | $25.20 | 4,285,080 |
| 2022-11-29 | $25.13 | $26.17 | $24.77 | $24.89 | $24.89 | 5,227,110 |
| 2022-11-28 | $26.10 | $26.70 | $25.07 | $25.12 | $25.12 | 6,001,750 |
| 2022-11-25 | $27.20 | $27.44 | $25.99 | $26.86 | $26.86 | 5,764,810 |
| 2022-11-24 | $25.61 | $27.76 | $25.07 | $27.44 | $27.44 | 10,073,320 |
| 2022-11-23 | $26.08 | $26.29 | $23.88 | $25.52 | $25.52 | 7,389,010 |
| 2022-11-22 | $24.88 | $27.66 | $24.77 | $25.38 | $25.38 | 11,431,420 |
| 2022-11-21 | $23.84 | $25.52 | $23.40 | $25.24 | $25.24 | 6,979,390 |
| 2022-11-18 | $24.50 | $25.35 | $23.54 | $24.21 | $24.21 | 6,893,690 |
| 2022-11-17 | $22.51 | $24.65 | $22.38 | $24.27 | $24.27 | 8,913,340 |
| 2022-11-16 | $22.98 | $23.02 | $22.40 | $22.75 | $22.75 | 3,623,750 |
| 2022-11-15 | $23.05 | $23.21 | $22.12 | $22.81 | $22.81 | 4,695,800 |
| 2022-11-14 | $22.62 | $23.88 | $22.21 | $23.04 | $23.04 | 6,555,960 |
| 2022-11-11 | $24.00 | $24.00 | $22.46 | $22.61 | $22.61 | 7,731,350 |
| 2022-11-10 | $23.20 | $23.98 | $22.95 | $23.72 | $23.72 | 6,450,060 |
| 2022-11-09 | $23.32 | $24.29 | $23.32 | $23.43 | $23.43 | 6,175,690 |
| 2022-11-08 | $23.01 | $23.77 | $22.53 | $23.67 | $23.67 | 6,715,700 |
| 2022-11-07 | $23.12 | $23.86 | $22.85 | $23.16 | $23.16 | 6,380,710 |
| 2022-11-04 | $22.52 | $23.55 | $22.27 | $23.40 | $23.40 | 7,569,390 |
| 2022-11-03 | $22.01 | $23.01 | $21.85 | $22.70 | $22.70 | 7,337,610 |
| 2022-11-02 | $22.44 | $23.22 | $21.94 | $22.45 | $22.45 | 11,277,530 |
| 2022-11-01 | $23.50 | $24.17 | $21.48 | $22.41 | $22.41 | 13,623,690 |
| 2022-10-31 | $22.94 | $23.73 | $22.60 | $23.69 | $23.69 | 8,119,860 |
| 2022-10-28 | $24.11 | $24.66 | $22.60 | $22.79 | $22.79 | 8,987,290 |
| 2022-10-27 | $24.28 | $24.80 | $23.76 | $24.34 | $24.34 | 9,072,490 |
| 2022-10-26 | $23.15 | $25.98 | $23.07 | $24.57 | $24.57 | 18,617,770 |
| 2022-10-25 | $23.20 | $24.43 | $22.38 | $23.90 | $23.90 | 16,890,500 |
| 2022-10-24 | $23.01 | $23.56 | $22.01 | $22.86 | $22.86 | 13,420,870 |
| 2022-10-21 | $22.21 | $23.76 | $21.86 | $23.30 | $23.30 | 19,622,260 |
| 2022-10-20 | $23.71 | $26.28 | $22.40 | $22.59 | $22.59 | 32,623,160 |
| 2022-10-19 | $23.77 | $24.58 | $23.35 | $24.03 | $24.03 | 20,113,260 |
| 2022-10-18 | $24.64 | $26.10 | $22.65 | $25.03 | $25.03 | 40,321,560 |
| 2022-10-17 | $23.66 | $23.95 | $22.55 | $23.95 | $23.95 | 19,333,140 |
| 2022-10-14 | $17.50 | $19.96 | $17.44 | $19.96 | $19.96 | 14,161,100 |
| 2022-10-13 | $15.60 | $16.66 | $15.31 | $16.63 | $16.63 | 4,681,660 |
| 2022-10-12 | $15.64 | $15.72 | $15.02 | $15.62 | $15.62 | 3,488,780 |
| 2022-10-11 | $15.95 | $16.09 | $15.30 | $15.77 | $15.77 | 2,889,220 |
| 2022-10-10 | $15.90 | $16.56 | $15.68 | $16.10 | $16.10 | 4,158,140 |
| 2022-09-30 | $15.87 | $15.87 | $15.20 | $15.57 | $15.57 | 2,119,870 |
| 2022-09-29 | $15.65 | $15.97 | $15.38 | $15.56 | $15.56 | 2,602,600 |
| 2022-09-28 | $15.53 | $15.93 | $15.18 | $15.19 | $15.19 | 1,982,700 |
| 2022-09-27 | $15.09 | $15.66 | $14.96 | $15.55 | $15.55 | 1,615,880 |
| 2022-09-26 | $15.25 | $15.48 | $14.86 | $14.90 | $14.90 | 1,488,790 |
| 2022-09-23 | $15.63 | $15.69 | $15.20 | $15.40 | $15.40 | 1,522,300 |
| 2022-09-22 | $15.70 | $15.86 | $15.61 | $15.63 | $15.63 | 864,560 |
| 2022-09-21 | $16.00 | $16.07 | $15.56 | $15.77 | $15.77 | 1,015,400 |
| 2022-09-20 | $15.88 | $16.07 | $15.66 | $15.97 | $15.97 | 1,668,100 |
| 2022-09-19 | $16.23 | $16.27 | $15.70 | $15.90 | $15.90 | 1,539,500 |
| 2022-09-16 | $16.50 | $16.59 | $16.00 | $16.00 | $16.00 | 1,497,600 |
| 2022-09-15 | $17.00 | $17.13 | $16.44 | $16.64 | $16.64 | 1,074,000 |
| 2022-09-14 | $16.82 | $17.05 | $16.53 | $16.92 | $16.92 | 1,637,520 |
| 2022-09-13 | $17.18 | $17.42 | $16.94 | $16.96 | $16.96 | 1,637,100 |
| 2022-09-12 | $17.09 | $17.09 | $17.09 | $17.09 | $17.09 | 0 |
| 2022-09-09 | $17.05 | $17.29 | $16.89 | $17.09 | $17.09 | 1,833,860 |
| 2022-09-08 | $17.15 | $17.25 | $16.75 | $16.96 | $16.96 | 2,806,400 |
| 2022-09-07 | $17.66 | $17.66 | $17.02 | $17.33 | $17.33 | 3,122,600 |
| 2022-09-06 | $17.85 | $17.97 | $17.31 | $17.56 | $17.56 | 2,877,600 |
| 2022-09-05 | $18.28 | $18.53 | $17.78 | $17.85 | $17.85 | 2,039,700 |
| 2022-09-02 | $18.10 | $18.34 | $17.99 | $18.12 | $18.12 | 1,476,900 |
| 2022-09-01 | $17.98 | $18.34 | $17.86 | $18.06 | $18.06 | 2,550,820 |
| 2022-08-31 | $18.60 | $18.60 | $17.92 | $17.92 | $17.92 | 2,570,870 |
| 2022-08-30 | $18.26 | $18.77 | $18.19 | $18.48 | $18.48 | 1,753,420 |
| 2022-08-29 | $18.30 | $18.44 | $18.05 | $18.26 | $18.26 | 2,108,080 |
| 2022-08-26 | $18.69 | $18.75 | $18.41 | $18.54 | $18.54 | 2,327,700 |
| 2022-08-25 | $18.80 | $19.19 | $18.27 | $18.57 | $18.57 | 4,972,440 |
| 2022-08-24 | $18.10 | $19.21 | $17.93 | $18.80 | $18.80 | 8,386,720 |
| 2022-08-23 | $18.05 | $18.14 | $17.52 | $18.07 | $18.07 | 3,713,380 |
| 2022-08-22 | $17.42 | $18.14 | $16.98 | $17.93 | $17.93 | 5,296,610 |
| 2022-08-19 | $17.41 | $17.69 | $17.05 | $17.35 | $17.35 | 3,928,350 |
| 2022-08-18 | $17.62 | $17.62 | $17.00 | $17.25 | $17.25 | 4,948,310 |
| 2022-08-17 | $17.62 | $18.18 | $17.46 | $17.55 | $17.55 | 5,281,020 |
| 2022-08-16 | $17.50 | $17.90 | $17.18 | $17.59 | $17.59 | 6,754,970 |
| 2022-08-15 | $17.50 | $17.96 | $17.07 | $17.12 | $17.12 | 11,032,290 |
| 2022-08-12 | $15.40 | $17.75 | $15.40 | $17.45 | $17.45 | 15,932,960 |
| 2022-08-11 | $14.52 | $14.80 | $14.51 | $14.79 | $14.79 | 1,263,310 |
| 2022-08-10 | $14.54 | $14.54 | $14.40 | $14.50 | $14.50 | 858,780 |
| 2022-08-09 | $14.56 | $14.64 | $14.42 | $14.50 | $14.50 | 1,209,800 |
| 2022-08-08 | $14.68 | $14.72 | $14.45 | $14.56 | $14.56 | 1,049,000 |
| 2022-08-05 | $14.28 | $14.54 | $14.28 | $14.50 | $14.50 | 1,235,000 |
| 2022-08-04 | $14.21 | $14.37 | $14.10 | $14.30 | $14.30 | 1,054,360 |
| 2022-08-03 | $14.22 | $14.47 | $14.12 | $14.16 | $14.16 | 1,797,070 |
| 2022-08-02 | $14.95 | $15.03 | $14.01 | $14.13 | $14.13 | 3,775,760 |
| 2022-08-01 | $15.19 | $15.22 | $14.98 | $15.08 | $15.08 | 1,318,260 |
| 2022-07-29 | $15.44 | $15.45 | $15.10 | $15.19 | $15.19 | 1,603,580 |
| 2022-07-28 | $15.43 | $15.51 | $15.28 | $15.33 | $15.33 | 1,763,520 |
| 2022-07-27 | $15.08 | $15.68 | $15.04 | $15.42 | $15.42 | 3,180,850 |
| 2022-07-26 | $15.30 | $15.35 | $14.92 | $15.16 | $15.16 | 2,961,120 |
| 2022-07-25 | $15.08 | $15.50 | $15.08 | $15.48 | $15.48 | 4,311,840 |
| 2022-07-22 | $14.90 | $15.10 | $14.70 | $14.90 | $14.90 | 1,802,840 |
| 2022-07-21 | $15.03 | $15.22 | $14.88 | $14.96 | $14.96 | 2,482,610 |
| 2022-07-20 | $14.71 | $15.08 | $14.71 | $15.02 | $15.02 | 2,836,210 |
| 2022-07-19 | $14.65 | $14.79 | $14.48 | $14.70 | $14.70 | 1,424,980 |
| 2022-07-18 | $14.37 | $14.62 | $14.32 | $14.59 | $14.59 | 1,101,120 |
| 2022-07-15 | $14.58 | $14.66 | $14.34 | $14.37 | $14.37 | 1,529,200 |
| 2022-07-14 | $14.49 | $14.68 | $14.40 | $14.61 | $14.61 | 1,334,280 |
| 2022-07-13 | $14.32 | $14.49 | $14.30 | $14.40 | $14.40 | 1,093,390 |
| 2022-07-12 | $14.80 | $14.81 | $14.32 | $14.34 | $14.34 | 1,634,660 |
| 2022-07-11 | $14.60 | $14.92 | $14.49 | $14.81 | $14.81 | 2,869,400 |
| 2022-07-08 | $14.35 | $14.64 | $14.32 | $14.59 | $14.59 | 2,094,970 |
| 2022-07-07 | $14.30 | $14.40 | $14.22 | $14.35 | $14.35 | 1,179,810 |
| 2022-07-06 | $14.37 | $14.54 | $14.24 | $14.35 | $14.35 | 1,771,270 |
| 2022-07-05 | $14.55 | $14.62 | $14.19 | $14.37 | $14.37 | 1,788,590 |
| 2022-07-04 | $14.27 | $14.57 | $14.20 | $14.55 | $14.55 | 2,291,710 |
| 2022-07-01 | $14.25 | $14.34 | $14.15 | $14.27 | $14.27 | 1,415,800 |
| 2022-06-30 | $14.24 | $14.30 | $14.12 | $14.24 | $14.24 | 1,962,830 |
| 2022-06-29 | $14.39 | $14.43 | $14.15 | $14.15 | $14.15 | 3,362,870 |
| 2022-06-28 | $14.71 | $14.77 | $14.29 | $14.36 | $14.36 | 5,547,970 |
| 2022-06-27 | $14.85 | $15.59 | $14.65 | $14.69 | $14.69 | 5,322,390 |
| 2022-06-24 | $14.64 | $14.78 | $14.42 | $14.65 | $14.65 | 1,324,300 |
| 2022-06-23 | $14.45 | $14.55 | $14.20 | $14.54 | $14.54 | 1,261,490 |
| 2022-06-22 | $14.57 | $14.60 | $14.29 | $14.33 | $14.33 | 2,041,980 |
| 2022-06-21 | $14.77 | $14.84 | $14.43 | $14.57 | $14.57 | 1,716,760 |
| 2022-06-20 | $14.80 | $14.99 | $14.63 | $14.72 | $14.72 | 1,863,260 |
| 2022-06-17 | $14.70 | $14.83 | $14.39 | $14.80 | $14.80 | 1,497,060 |
| 2022-06-16 | $14.63 | $14.90 | $14.60 | $14.80 | $14.80 | 868,920 |
| 2022-06-15 | $14.43 | $14.80 | $14.41 | $14.63 | $14.63 | 1,401,730 |
| 2022-06-14 | $14.48 | $14.58 | $14.22 | $14.56 | $14.56 | 1,467,770 |
| 2022-06-13 | $14.68 | $14.75 | $14.37 | $14.61 | $14.61 | 1,581,350 |
| 2022-06-10 | $14.63 | $14.95 | $14.60 | $14.76 | $14.76 | 976,500 |
| 2022-06-09 | $14.92 | $15.19 | $14.66 | $14.75 | $14.75 | 931,800 |
| 2022-06-08 | $15.53 | $15.53 | $14.92 | $15.09 | $15.09 | 1,594,900 |
| 2022-06-07 | $15.46 | $15.66 | $15.36 | $15.42 | $15.42 | 1,398,000 |
| 2022-06-06 | $15.47 | $15.69 | $15.30 | $15.54 | $15.54 | 1,243,500 |
| 2022-06-02 | $15.02 | $15.36 | $14.92 | $15.31 | $15.31 | 771,910 |
| 2022-06-01 | $14.70 | $15.23 | $14.70 | $15.14 | $15.14 | 1,035,100 |
| 2022-05-31 | $14.97 | $14.97 | $14.53 | $14.83 | $14.83 | 1,252,900 |
| 2022-05-30 | $14.60 | $15.36 | $14.31 | $15.08 | $15.08 | 1,575,230 |
| 2022-05-27 | $14.80 | $14.99 | $14.67 | $14.79 | $14.41 | 640,640 |
| 2022-05-26 | $15.06 | $15.06 | $14.62 | $14.79 | $14.41 | 716,100 |
| 2022-05-25 | $14.77 | $14.98 | $14.73 | $14.93 | $14.54 | 704,050 |
| 2022-05-24 | $15.75 | $15.75 | $14.77 | $14.77 | $14.39 | 1,284,000 |
| 2022-05-23 | $15.40 | $15.67 | $15.31 | $15.67 | $15.27 | 848,610 |
| 2022-05-20 | $15.14 | $15.37 | $15.13 | $15.30 | $14.90 | 882,260 |
| 2022-05-19 | $15.15 | $15.16 | $15.00 | $15.14 | $14.75 | 705,940 |
| 2022-05-18 | $15.42 | $15.44 | $15.11 | $15.27 | $14.88 | 693,900 |
| 2022-05-17 | $15.79 | $15.79 | $15.17 | $15.32 | $14.92 | 959,000 |
| 2022-05-16 | $16.48 | $16.48 | $15.59 | $15.62 | $15.22 | 1,427,300 |
| 2022-05-13 | $16.08 | $16.27 | $15.62 | $16.03 | $15.62 | 1,858,480 |
| 2022-05-12 | $15.39 | $15.73 | $15.28 | $15.59 | $15.19 | 1,535,810 |
| 2022-05-11 | $15.73 | $16.06 | $15.57 | $15.61 | $15.21 | 1,230,740 |
| 2022-05-10 | $15.59 | $15.82 | $15.48 | $15.68 | $15.27 | 1,440,080 |
| 2022-05-09 | $15.49 | $15.91 | $15.04 | $15.78 | $15.37 | 2,125,270 |
| 2022-05-06 | $14.70 | $15.31 | $14.61 | $15.09 | $14.70 | 1,158,910 |
| 2022-05-05 | $14.70 | $15.24 | $14.30 | $15.01 | $14.62 | 1,523,360 |
| 2022-05-04 | $14.60 | $14.60 | $14.60 | $14.60 | $14.22 | 0 |
| 2022-05-03 | $14.60 | $14.60 | $14.60 | $14.60 | $14.22 | 0 |
| 2022-04-29 | $13.99 | $14.76 | $13.90 | $14.60 | $14.22 | 1,554,760 |
| 2022-04-28 | $14.01 | $14.19 | $13.56 | $13.74 | $13.38 | 1,028,110 |
| 2022-04-27 | $13.75 | $14.32 | $13.35 | $14.12 | $13.76 | 1,359,500 |
| 2022-04-26 | $14.00 | $14.22 | $13.71 | $13.78 | $13.42 | 1,237,120 |
| 2022-04-25 | $15.20 | $15.21 | $14.00 | $14.02 | $13.66 | 1,206,720 |
| 2022-04-22 | $15.43 | $15.55 | $15.07 | $15.29 | $14.89 | 823,300 |
| 2022-04-21 | $16.00 | $16.09 | $15.37 | $15.43 | $15.03 | 960,500 |
| 2022-04-20 | $16.28 | $16.30 | $15.91 | $16.00 | $15.59 | 971,840 |
| 2022-04-19 | $16.28 | $16.30 | $16.01 | $16.26 | $15.84 | 664,600 |
| 2022-04-18 | $16.34 | $16.34 | $16.02 | $16.18 | $15.76 | 571,340 |
| 2022-04-15 | $16.84 | $16.84 | $16.25 | $16.30 | $15.88 | 1,282,160 |
| 2022-04-14 | $16.38 | $17.08 | $16.07 | $16.87 | $16.43 | 2,476,040 |
| 2022-04-13 | $15.89 | $16.53 | $15.64 | $16.28 | $15.86 | 1,551,120 |
| 2022-04-12 | $15.79 | $16.03 | $15.63 | $16.03 | $15.62 | 729,560 |
| 2022-04-11 | $16.14 | $16.14 | $15.64 | $15.80 | $15.39 | 919,900 |
| 2022-04-08 | $16.41 | $16.42 | $15.91 | $16.06 | $15.65 | 1,180,600 |
| 2022-04-07 | $16.73 | $16.78 | $16.18 | $16.20 | $15.78 | 1,235,400 |
| 2022-04-06 | $16.67 | $16.97 | $16.64 | $16.75 | $16.32 | 1,192,300 |
| 2022-04-05 | $16.56 | $16.56 | $16.56 | $16.56 | $16.13 | 0 |
| 2022-04-04 | $16.56 | $16.56 | $16.56 | $16.56 | $16.13 | 0 |
| 2022-04-01 | $16.90 | $16.90 | $16.49 | $16.56 | $16.13 | 1,922,280 |
| 2022-03-31 | $17.11 | $17.28 | $16.85 | $16.88 | $16.44 | 1,607,580 |
| 2022-03-30 | $17.36 | $17.36 | $16.88 | $17.25 | $16.80 | 1,403,980 |
| 2022-03-29 | $17.00 | $17.43 | $16.71 | $17.21 | $16.77 | 2,155,080 |
| 2022-03-28 | $17.10 | $17.10 | $16.46 | $16.85 | $16.41 | 2,171,060 |
| 2022-03-25 | $17.70 | $17.78 | $17.01 | $17.01 | $16.57 | 2,747,000 |
| 2022-03-24 | $17.21 | $18.02 | $16.84 | $17.79 | $17.33 | 4,514,120 |
| 2022-03-23 | $17.16 | $17.41 | $17.05 | $17.32 | $16.87 | 1,525,500 |
| 2022-03-22 | $17.96 | $17.96 | $16.96 | $17.18 | $16.74 | 2,625,580 |
| 2022-03-21 | $17.70 | $18.18 | $17.40 | $17.97 | $17.51 | 2,585,130 |
| 2022-03-18 | $17.47 | $17.90 | $17.42 | $17.73 | $17.27 | 2,501,990 |
| 2022-03-17 | $16.85 | $18.10 | $16.85 | $17.71 | $17.25 | 4,755,180 |
| 2022-03-16 | $17.26 | $17.46 | $16.10 | $16.77 | $16.34 | 3,571,500 |
| 2022-03-15 | $18.26 | $18.26 | $17.00 | $17.13 | $16.69 | 4,147,400 |
| 2022-03-14 | $18.90 | $18.90 | $17.86 | $18.15 | $17.68 | 5,900,280 |
| 2022-03-10 | $16.60 | $17.29 | $16.59 | $17.15 | $16.71 | 1,924,410 |
| 2022-03-09 | $16.62 | $16.83 | $15.71 | $16.31 | $15.89 | 1,940,400 |
| 2022-03-08 | $17.41 | $17.61 | $16.56 | $16.62 | $16.19 | 2,195,500 |
| 2022-03-07 | $17.75 | $17.89 | $17.33 | $17.41 | $16.96 | 1,655,480 |
| 2022-03-04 | $17.90 | $18.28 | $17.63 | $17.77 | $17.31 | 2,517,650 |
| 2022-03-03 | $17.87 | $18.09 | $17.76 | $17.87 | $17.41 | 2,120,860 |
| 2022-03-02 | $17.72 | $18.11 | $17.54 | $17.87 | $17.41 | 1,695,140 |
| 2022-03-01 | $17.84 | $17.99 | $17.51 | $17.86 | $17.40 | 1,971,460 |
| 2022-02-28 | $17.45 | $17.85 | $17.22 | $17.84 | $17.38 | 2,551,200 |
| 2022-02-25 | $17.06 | $17.72 | $17.01 | $17.50 | $17.05 | 3,666,170 |
| 2022-02-24 | $17.27 | $17.37 | $16.72 | $16.85 | $16.41 | 2,324,000 |
| 2022-02-23 | $17.05 | $17.43 | $17.03 | $17.27 | $16.82 | 1,703,660 |
| 2022-02-22 | $17.13 | $17.26 | $16.84 | $17.12 | $16.68 | 1,624,320 |
| 2022-02-21 | $17.18 | $17.36 | $16.93 | $17.27 | $16.82 | 1,821,880 |
| 2022-02-18 | $16.71 | $17.37 | $16.65 | $17.19 | $16.75 | 2,053,300 |
| 2022-02-17 | $17.07 | $17.22 | $16.70 | $16.76 | $16.33 | 1,789,900 |
| 2022-02-16 | $16.83 | $17.28 | $16.81 | $17.16 | $16.72 | 1,974,280 |
| 2022-02-15 | $16.72 | $16.95 | $16.61 | $16.83 | $16.40 | 1,118,400 |
| 2022-02-14 | $16.52 | $17.08 | $16.51 | $16.82 | $16.39 | 1,416,180 |
| 2022-02-11 | $17.23 | $17.33 | $16.71 | $16.78 | $16.35 | 2,740,530 |
| 2022-02-10 | $17.84 | $17.84 | $17.20 | $17.36 | $16.91 | 2,924,090 |
| 2022-02-09 | $17.55 | $17.89 | $17.45 | $17.88 | $17.42 | 2,598,600 |
| 2022-02-08 | $17.71 | $17.94 | $17.28 | $17.65 | $17.19 | 3,198,130 |
| 2022-02-07 | $18.06 | $18.33 | $17.61 | $17.77 | $17.31 | 3,162,900 |
| 2022-02-04 | $18.06 | $18.06 | $18.06 | $18.06 | $17.59 | 0 |
| 2022-02-03 | $18.06 | $18.06 | $18.06 | $18.06 | $17.59 | 0 |
| 2022-02-02 | $18.06 | $18.06 | $18.06 | $18.06 | $17.59 | 0 |
| 2022-02-01 | $18.06 | $18.06 | $18.06 | $18.06 | $17.59 | 0 |
| 2022-01-28 | $17.53 | $18.35 | $17.30 | $18.06 | $17.59 | 4,194,730 |
| 2022-01-27 | $17.35 | $17.99 | $16.80 | $17.43 | $16.98 | 4,595,880 |
| 2022-01-26 | $17.43 | $17.68 | $17.12 | $17.23 | $16.78 | 2,132,160 |
| 2022-01-25 | $17.81 | $18.07 | $17.20 | $17.31 | $16.86 | 4,144,100 |
| 2022-01-24 | $18.50 | $18.83 | $17.92 | $18.01 | $17.54 | 5,094,550 |
| 2022-01-21 | $19.60 | $19.80 | $18.58 | $18.64 | $18.16 | 12,897,220 |
| 2022-01-20 | $18.90 | $22.28 | $18.75 | $20.77 | $20.23 | 18,330,930 |
| 2022-01-19 | $17.93 | $18.64 | $17.87 | $18.57 | $18.09 | 4,249,060 |
| 2022-01-18 | $19.62 | $19.65 | $18.13 | $18.20 | $17.73 | 9,397,450 |
| 2022-01-17 | $21.34 | $21.70 | $19.85 | $20.31 | $19.79 | 10,444,770 |
| 2022-01-14 | $19.15 | $21.00 | $19.01 | $20.45 | $19.92 | 12,718,030 |
| 2022-01-13 | $19.32 | $20.21 | $19.11 | $19.42 | $18.92 | 9,825,920 |
| 2022-01-12 | $19.16 | $19.55 | $18.59 | $18.99 | $18.50 | 5,779,170 |
| 2022-01-11 | $18.60 | $19.50 | $18.31 | $19.32 | $18.82 | 6,561,540 |
| 2022-01-10 | $18.50 | $19.16 | $18.50 | $18.70 | $18.22 | 4,011,920 |
| 2022-01-07 | $18.41 | $19.00 | $18.30 | $18.40 | $17.92 | 3,925,040 |
| 2022-01-06 | $18.28 | $18.71 | $18.21 | $18.51 | $18.03 | 3,780,490 |
| 2022-01-05 | $17.83 | $18.51 | $17.37 | $18.49 | $18.01 | 6,205,730 |
| 2022-01-04 | $17.73 | $18.15 | $17.59 | $17.91 | $17.45 | 4,299,580 |
| 2022-01-03 | $17.92 | $17.92 | $17.92 | $17.92 | $17.46 | 0 |
| 2021-12-31 | $18.50 | $18.56 | $17.73 | $17.92 | $17.46 | 5,581,110 |
| 2021-12-30 | $17.00 | $18.47 | $17.00 | $18.05 | $17.58 | 10,105,250 |
| 2021-12-29 | $16.40 | $17.73 | $16.36 | $16.93 | $16.49 | 7,128,850 |
| 2021-12-28 | $16.93 | $17.03 | $16.29 | $16.33 | $15.91 | 3,243,400 |
| 2021-12-27 | $16.63 | $17.05 | $16.52 | $16.85 | $16.41 | 1,075,600 |
| 2021-12-24 | $16.70 | $16.91 | $16.55 | $16.62 | $16.19 | 1,032,420 |
| 2021-12-23 | $16.83 | $16.99 | $16.58 | $16.66 | $16.23 | 1,235,100 |
| 2021-12-22 | $17.00 | $17.12 | $16.77 | $16.91 | $16.47 | 1,837,120 |
| 2021-12-21 | $17.33 | $17.43 | $16.95 | $17.25 | $16.80 | 1,182,000 |
| 2021-12-20 | $17.12 | $17.49 | $17.11 | $17.25 | $16.80 | 1,450,480 |
| 2021-12-17 | $17.51 | $17.52 | $17.08 | $17.13 | $16.69 | 1,353,780 |
| 2021-12-16 | $17.44 | $17.57 | $17.33 | $17.42 | $16.97 | 1,182,850 |
| 2021-12-15 | $17.57 | $17.69 | $17.24 | $17.60 | $17.15 | 2,327,920 |
| 2021-12-14 | $17.30 | $17.69 | $17.24 | $17.53 | $17.08 | 2,193,720 |
| 2021-12-13 | $17.47 | $17.47 | $17.17 | $17.20 | $16.76 | 1,463,510 |
| 2021-12-07 | $17.60 | $17.86 | $17.49 | $17.69 | $17.23 | 1,391,600 |
| 2021-12-06 | $18.05 | $18.28 | $17.58 | $17.60 | $17.15 | 2,609,160 |
| 2021-12-03 | $18.09 | $18.09 | $18.09 | $18.09 | $17.62 | 4,415,110 |
| 2021-12-02 | $18.74 | $18.74 | $18.74 | $18.74 | $18.26 | 6,809,960 |
| 2021-12-01 | $19.20 | $20.41 | $19.00 | $19.01 | $18.52 | 7,835,960 |
| 2021-11-30 | $17.90 | $19.80 | $17.68 | $19.55 | $19.04 | 7,487,160 |
| 2021-11-29 | $18.28 | $18.79 | $17.66 | $18.28 | $17.81 | 5,561,530 |
| 2021-11-26 | $17.24 | $18.07 | $16.68 | $17.72 | $17.26 | 4,387,870 |
| 2021-11-25 | $16.88 | $17.44 | $16.85 | $17.26 | $16.81 | 2,378,940 |
| 2021-11-24 | $17.00 | $17.00 | $16.64 | $16.85 | $16.41 | 877,500 |
| 2021-11-23 | $16.72 | $17.15 | $16.72 | $16.92 | $16.48 | 1,217,240 |
| 2021-11-22 | $16.80 | $16.90 | $16.57 | $16.71 | $16.28 | 643,600 |
| 2021-11-19 | $16.70 | $16.80 | $16.57 | $16.71 | $16.28 | 446,620 |
| 2021-11-18 | $16.71 | $16.87 | $16.68 | $16.70 | $16.27 | 475,800 |
| 2021-11-17 | $16.82 | $16.90 | $16.70 | $16.84 | $16.40 | 417,500 |
| 2021-11-16 | $16.80 | $17.04 | $16.71 | $16.87 | $16.43 | 850,060 |
| 2021-11-15 | $16.53 | $16.87 | $16.39 | $16.77 | $16.34 | 991,220 |
| 2021-11-12 | $16.51 | $16.53 | $16.36 | $16.48 | $16.05 | 647,410 |
| 2021-11-11 | $16.21 | $16.51 | $16.21 | $16.51 | $16.08 | 694,330 |
| 2021-11-10 | $16.22 | $16.37 | $16.00 | $16.36 | $15.94 | 696,440 |
| 2021-11-09 | $16.00 | $16.23 | $15.90 | $16.20 | $15.78 | 654,080 |
| 2021-11-08 | $16.36 | $16.37 | $15.98 | $16.00 | $15.59 | 785,720 |
| 2021-11-05 | $16.40 | $16.40 | $16.40 | $16.40 | $15.98 | 441,480 |
| 2021-11-04 | $16.37 | $16.46 | $16.20 | $16.40 | $15.98 | 529,220 |
| 2021-11-03 | $16.19 | $16.60 | $16.11 | $16.41 | $15.99 | 888,500 |
| 2021-11-02 | $16.20 | $16.47 | $16.10 | $16.19 | $15.77 | 756,660 |
| 2021-11-01 | $16.39 | $16.47 | $16.01 | $16.24 | $15.82 | 1,210,050 |
| 2021-10-29 | $16.72 | $16.77 | $16.32 | $16.39 | $15.97 | 694,480 |
| 2021-10-28 | $16.90 | $16.90 | $16.31 | $16.69 | $16.26 | 970,940 |
| 2021-10-27 | $17.64 | $17.64 | $16.62 | $16.94 | $16.50 | 1,165,120 |
| 2021-10-26 | $17.55 | $17.58 | $17.42 | $17.52 | $17.07 | 387,610 |
| 2021-10-25 | $17.70 | $17.85 | $17.40 | $17.55 | $17.10 | 505,900 |
| 2021-10-22 | $17.91 | $17.92 | $17.55 | $17.70 | $17.24 | 621,100 |
| 2021-10-21 | $18.05 | $18.08 | $17.86 | $17.91 | $17.45 | 462,500 |
| 2021-10-20 | $17.99 | $18.05 | $17.76 | $18.05 | $17.58 | 408,800 |
| 2021-10-19 | $17.51 | $18.15 | $17.51 | $17.87 | $17.41 | 612,450 |
| 2021-10-18 | $17.63 | $17.78 | $17.49 | $17.60 | $17.15 | 341,500 |
| 2021-10-15 | $17.86 | $17.86 | $17.65 | $17.79 | $17.33 | 334,600 |
| 2021-10-14 | $17.80 | $18.08 | $17.65 | $17.87 | $17.41 | 348,930 |
| 2021-10-13 | $17.78 | $17.95 | $17.48 | $17.87 | $17.41 | 550,400 |
| 2021-10-12 | $17.89 | $17.92 | $17.67 | $17.80 | $17.34 | 385,550 |
| 2021-10-11 | $17.99 | $18.10 | $17.80 | $17.91 | $17.45 | 308,600 |
| 2021-09-30 | $17.56 | $17.98 | $17.56 | $17.68 | $17.22 | 453,470 |
| 2021-09-29 | $18.17 | $18.17 | $17.30 | $17.66 | $17.20 | 752,300 |
| 2021-09-28 | $17.90 | $18.07 | $17.63 | $17.68 | $17.22 | 480,400 |
| 2021-09-27 | $18.30 | $18.35 | $17.80 | $17.90 | $17.44 | 998,640 |
| 2021-09-24 | $18.57 | $18.58 | $18.18 | $18.30 | $17.83 | 493,700 |
| 2021-09-23 | $18.20 | $18.46 | $18.20 | $18.40 | $17.92 | 660,820 |
| 2021-09-22 | $18.18 | $18.47 | $18.13 | $18.28 | $17.81 | 521,270 |
| 2021-09-21 | $18.39 | $18.39 | $18.39 | $18.39 | $17.91 | 0 |
| 2021-09-20 | $18.39 | $18.39 | $18.39 | $18.39 | $17.91 | 0 |
| 2021-09-17 | $18.50 | $18.53 | $18.10 | $18.39 | $17.91 | 962,450 |
| 2021-09-16 | $18.78 | $18.78 | $18.36 | $18.47 | $17.99 | 764,990 |
| 2021-09-15 | $18.80 | $18.80 | $18.34 | $18.50 | $18.02 | 1,094,250 |
| 2021-09-14 | $18.14 | $18.95 | $18.13 | $18.80 | $18.31 | 2,193,080 |
| 2021-09-13 | $18.01 | $18.25 | $17.97 | $18.06 | $17.59 | 540,020 |
| 2021-09-09 | $18.24 | $18.44 | $18.24 | $18.33 | $17.86 | 490,770 |
| 2021-09-08 | $18.35 | $18.45 | $18.20 | $18.27 | $17.80 | 596,920 |
| 2021-09-07 | $18.37 | $18.45 | $18.19 | $18.36 | $17.89 | 731,500 |
| 2021-09-06 | $18.04 | $18.55 | $17.92 | $18.43 | $17.95 | 988,900 |
| 2021-09-03 | $17.84 | $18.12 | $17.70 | $18.05 | $17.58 | 709,700 |
| 2021-09-02 | $17.76 | $17.92 | $17.66 | $17.84 | $17.38 | 635,850 |
| 2021-09-01 | $17.74 | $17.88 | $17.48 | $17.80 | $17.34 | 882,560 |
| 2021-08-31 | $17.95 | $18.08 | $17.58 | $17.80 | $17.34 | 874,540 |
| 2021-08-30 | $18.15 | $18.25 | $17.99 | $18.05 | $17.58 | 903,480 |
| 2021-08-27 | $18.33 | $18.34 | $18.10 | $18.17 | $17.70 | 606,570 |
| 2021-08-26 | $18.52 | $18.61 | $18.26 | $18.32 | $17.85 | 691,140 |
| 2021-08-25 | $18.51 | $18.69 | $18.40 | $18.54 | $18.06 | 709,690 |
| 2021-08-24 | $18.70 | $18.90 | $18.43 | $18.60 | $18.12 | 1,359,970 |
| 2021-08-23 | $18.86 | $19.08 | $18.61 | $18.91 | $18.42 | 1,061,560 |
| 2021-08-20 | $18.65 | $18.95 | $18.35 | $18.86 | $18.37 | 798,600 |
| 2021-08-19 | $18.95 | $19.06 | $18.74 | $18.79 | $18.30 | 578,770 |
| 2021-08-18 | $18.65 | $19.00 | $18.52 | $18.96 | $18.47 | 730,970 |
| 2021-08-17 | $19.30 | $19.30 | $18.70 | $18.75 | $18.27 | 979,150 |
| 2021-08-16 | $19.34 | $19.39 | $19.00 | $19.24 | $18.74 | 1,019,170 |
| 2021-08-13 | $19.05 | $19.45 | $18.89 | $19.34 | $18.84 | 1,180,100 |
| 2021-08-12 | $18.81 | $19.07 | $18.78 | $18.89 | $18.40 | 685,870 |
| 2021-08-11 | $19.18 | $19.18 | $18.87 | $18.87 | $18.38 | 1,139,520 |
| 2021-08-10 | $19.20 | $19.20 | $18.97 | $19.18 | $18.68 | 695,850 |
| 2021-08-09 | $18.93 | $19.29 | $18.93 | $19.20 | $18.70 | 608,050 |
| 2021-08-06 | $19.60 | $19.61 | $18.88 | $19.06 | $18.57 | 1,115,220 |
| 2021-08-05 | $19.98 | $20.23 | $19.50 | $19.55 | $19.04 | 1,438,970 |
| 2021-08-04 | $20.35 | $20.35 | $19.75 | $20.12 | $19.60 | 1,753,480 |
| 2021-08-03 | $19.74 | $20.72 | $19.58 | $20.31 | $19.79 | 3,210,060 |
| 2021-08-02 | $19.97 | $20.33 | $19.55 | $19.95 | $19.43 | 2,090,140 |
| 2021-07-30 | $18.50 | $20.17 | $18.13 | $19.85 | $19.34 | 2,328,560 |
| 2021-07-29 | $18.40 | $18.79 | $18.40 | $18.53 | $18.05 | 759,920 |
| 2021-07-28 | $18.54 | $18.75 | $18.01 | $18.50 | $18.02 | 981,950 |
| 2021-07-27 | $19.14 | $19.14 | $18.40 | $18.54 | $18.06 | 1,166,350 |
| 2021-07-26 | $19.62 | $19.70 | $18.75 | $19.14 | $18.65 | 1,173,460 |
| 2021-07-23 | $19.72 | $19.84 | $19.70 | $19.71 | $19.20 | 619,720 |
| 2021-07-22 | $20.01 | $20.01 | $19.70 | $19.84 | $19.33 | 686,060 |
| 2021-07-21 | $19.88 | $20.16 | $19.84 | $20.00 | $19.48 | 613,820 |
| 2021-07-20 | $19.95 | $19.95 | $19.73 | $19.88 | $19.37 | 408,910 |
| 2021-07-19 | $19.81 | $20.22 | $19.41 | $19.88 | $19.37 | 606,900 |
| 2021-07-16 | $19.88 | $20.04 | $19.80 | $19.90 | $19.39 | 519,380 |
| 2021-07-15 | $20.26 | $20.26 | $19.80 | $19.88 | $19.37 | 837,000 |
| 2021-07-14 | $20.45 | $20.45 | $20.16 | $20.20 | $19.68 | 569,410 |
| 2021-07-13 | $20.49 | $20.56 | $20.20 | $20.32 | $19.79 | 774,500 |
| 2021-07-12 | $19.96 | $20.65 | $19.87 | $20.42 | $19.89 | 1,356,630 |
| 2021-07-09 | $19.92 | $20.04 | $19.69 | $19.95 | $19.43 | 1,303,980 |
| 2021-07-08 | $20.45 | $20.45 | $19.89 | $19.92 | $19.41 | 1,237,800 |
| 2021-07-07 | $20.25 | $20.73 | $20.20 | $20.39 | $19.86 | 770,320 |
| 2021-07-06 | $20.28 | $20.36 | $20.11 | $20.21 | $19.69 | 568,890 |
| 2021-07-05 | $20.51 | $20.63 | $20.08 | $20.33 | $19.80 | 764,790 |
| 2021-07-01 | $20.83 | $21.03 | $20.62 | $20.71 | $20.17 | 779,100 |
| 2021-06-30 | $20.97 | $21.05 | $20.71 | $20.83 | $20.29 | 843,700 |
| 2021-06-29 | $21.65 | $21.80 | $20.80 | $20.97 | $20.43 | 1,727,850 |
| 2021-06-28 | $21.54 | $21.78 | $21.23 | $21.67 | $21.11 | 760,130 |
| 2021-06-25 | $21.34 | $21.43 | $21.20 | $21.33 | $20.78 | 824,530 |
| 2021-06-24 | $21.59 | $21.60 | $21.34 | $21.44 | $20.89 | 796,900 |
| 2021-06-23 | $22.09 | $22.09 | $21.63 | $21.66 | $21.10 | 927,970 |
| 2021-06-22 | $21.96 | $22.27 | $21.61 | $22.03 | $21.46 | 897,330 |
| 2021-06-21 | $21.59 | $21.95 | $21.35 | $21.80 | $21.24 | 930,590 |
| 2021-06-18 | $21.45 | $21.74 | $21.41 | $21.60 | $21.04 | 697,050 |
| 2021-06-17 | $21.57 | $21.63 | $21.33 | $21.54 | $20.98 | 540,670 |
| 2021-06-16 | $21.55 | $21.89 | $21.49 | $21.50 | $20.94 | 611,940 |
| 2021-06-15 | $22.20 | $22.29 | $21.58 | $21.66 | $21.10 | 1,163,480 |
| 2021-06-14 | $22.71 | $22.71 | $22.71 | $22.71 | $21.64 | 0 |
| 2021-06-11 | $22.81 | $22.98 | $22.23 | $22.71 | $21.64 | 1,507,090 |
| 2021-06-10 | $23.39 | $23.45 | $22.73 | $22.87 | $21.80 | 1,287,980 |
| 2021-06-09 | $22.95 | $23.59 | $22.61 | $23.34 | $22.24 | 1,712,520 |
| 2021-06-08 | $23.12 | $23.15 | $22.71 | $22.95 | $21.87 | 1,186,640 |
| 2021-06-07 | $22.20 | $23.39 | $22.05 | $23.16 | $22.07 | 2,866,570 |
| 2021-06-04 | $22.05 | $22.30 | $21.60 | $21.98 | $20.95 | 862,090 |
| 2021-06-03 | $22.32 | $22.35 | $22.00 | $22.04 | $21.01 | 812,520 |
| 2021-06-02 | $22.30 | $22.46 | $22.12 | $22.26 | $21.21 | 1,069,270 |
| 2021-06-01 | $22.33 | $22.35 | $22.10 | $22.28 | $21.23 | 1,188,820 |
| 2021-05-31 | $21.54 | $22.19 | $21.43 | $22.14 | $21.10 | 1,345,200 |
| 2021-05-28 | $22.01 | $22.32 | $21.48 | $21.54 | $20.53 | 1,643,660 |
| 2021-05-27 | $21.96 | $22.12 | $21.84 | $21.88 | $20.85 | 936,800 |
| 2021-05-26 | $21.93 | $22.29 | $21.80 | $21.93 | $20.90 | 990,630 |
| 2021-05-25 | $21.41 | $21.95 | $21.41 | $21.83 | $20.80 | 1,102,320 |
| 2021-05-24 | $21.34 | $21.80 | $21.17 | $21.50 | $20.49 | 843,240 |
| 2021-05-21 | $21.31 | $21.56 | $21.28 | $21.34 | $20.34 | 421,900 |
| 2021-05-20 | $21.42 | $21.68 | $21.26 | $21.31 | $20.31 | 744,720 |
| 2021-05-19 | $21.56 | $21.56 | $21.17 | $21.43 | $20.42 | 515,500 |
| 2021-05-18 | $21.88 | $21.90 | $21.00 | $21.40 | $20.40 | 1,133,850 |
| 2021-05-17 | $21.94 | $22.28 | $21.68 | $21.88 | $20.85 | 1,295,420 |
| 2021-05-14 | $21.79 | $22.12 | $21.60 | $22.00 | $20.97 | 836,090 |
| 2021-05-13 | $21.50 | $21.94 | $21.32 | $21.70 | $20.68 | 677,800 |
| 2021-05-12 | $21.43 | $21.68 | $21.18 | $21.63 | $20.61 | 725,740 |
| 2021-05-11 | $21.51 | $21.69 | $21.34 | $21.65 | $20.63 | 857,980 |
| 2021-05-10 | $21.99 | $21.99 | $21.45 | $21.75 | $20.73 | 1,377,620 |
| 2021-05-07 | $23.12 | $23.12 | $21.55 | $21.78 | $20.76 | 3,281,880 |
| 2021-05-06 | $23.71 | $23.75 | $22.70 | $22.91 | $21.83 | 2,658,200 |
| 2021-05-05 | $23.96 | $23.96 | $23.96 | $23.96 | $22.83 | 0 |
| 2021-05-04 | $23.96 | $23.96 | $23.96 | $23.96 | $22.83 | 0 |
| 2021-04-30 | $22.50 | $24.30 | $22.41 | $23.96 | $22.83 | 3,708,890 |
| 2021-04-29 | $22.99 | $23.88 | $22.59 | $22.68 | $21.61 | 2,714,930 |
| 2021-04-28 | $24.12 | $24.46 | $22.00 | $23.03 | $21.95 | 4,419,150 |
| 2021-04-27 | $25.00 | $25.15 | $23.89 | $24.46 | $23.31 | 5,260,250 |
| 2021-04-26 | $23.60 | $24.83 | $23.60 | $24.69 | $23.53 | 5,306,170 |
| 2021-04-23 | $23.98 | $23.98 | $23.28 | $23.46 | $22.36 | 1,907,990 |
| 2021-04-22 | $22.91 | $24.23 | $22.85 | $23.96 | $22.83 | 3,344,300 |
| 2021-04-21 | $22.42 | $22.96 | $22.35 | $22.82 | $21.75 | 917,500 |
| 2021-04-20 | $22.97 | $23.28 | $22.48 | $22.55 | $21.49 | 878,900 |
| 2021-04-19 | $22.54 | $23.10 | $22.42 | $23.02 | $21.94 | 777,910 |
| 2021-04-16 | $22.65 | $22.76 | $22.44 | $22.64 | $21.58 | 730,020 |
| 2021-04-15 | $22.73 | $22.95 | $22.50 | $22.64 | $21.58 | 763,830 |
| 2021-04-14 | $23.00 | $23.07 | $22.62 | $22.82 | $21.75 | 786,320 |
| 2021-04-13 | $22.83 | $23.29 | $22.71 | $22.88 | $21.81 | 1,700,510 |
| 2021-04-12 | $23.48 | $23.56 | $22.75 | $23.06 | $21.98 | 1,916,990 |
| 2021-04-09 | $23.26 | $23.64 | $22.58 | $23.46 | $22.36 | 2,242,420 |
| 2021-04-08 | $23.45 | $23.64 | $23.11 | $23.18 | $22.09 | 1,253,960 |
| 2021-04-07 | $23.11 | $23.52 | $23.00 | $23.46 | $22.36 | 1,883,590 |
| 2021-04-06 | $22.88 | $23.27 | $22.77 | $23.25 | $22.16 | 1,813,480 |
| 2021-04-05 | $23.02 | $23.02 | $23.02 | $23.02 | $21.94 | 0 |
| 2021-04-02 | $22.81 | $23.44 | $22.70 | $23.02 | $21.94 | 1,898,310 |
| 2021-04-01 | $22.40 | $22.82 | $21.97 | $22.71 | $21.64 | 1,618,410 |
| 2021-03-31 | $22.24 | $22.56 | $21.91 | $22.30 | $21.25 | 1,282,450 |
| 2021-03-30 | $22.63 | $22.65 | $22.25 | $22.57 | $21.51 | 1,413,670 |
| 2021-03-29 | $23.38 | $23.65 | $22.30 | $22.68 | $21.61 | 3,236,070 |
| 2021-03-26 | $23.10 | $23.23 | $22.66 | $22.98 | $21.90 | 1,091,900 |
| 2021-03-25 | $22.90 | $23.40 | $22.65 | $23.06 | $21.98 | 1,803,060 |
| 2021-03-24 | $22.60 | $23.21 | $22.56 | $22.90 | $21.82 | 1,363,500 |
| 2021-03-23 | $22.01 | $23.54 | $22.01 | $22.91 | $21.83 | 3,192,200 |
| 2021-03-22 | $21.96 | $22.49 | $21.75 | $22.15 | $21.11 | 2,402,920 |
| 2021-03-19 | $20.66 | $21.65 | $20.33 | $21.29 | $20.29 | 1,710,750 |
| 2021-03-18 | $20.65 | $20.78 | $20.52 | $20.66 | $19.69 | 694,010 |
| 2021-03-17 | $20.43 | $20.80 | $20.30 | $20.63 | $19.66 | 688,020 |
| 2021-03-16 | $19.80 | $20.46 | $19.80 | $20.34 | $19.38 | 843,790 |
| 2021-03-15 | $20.10 | $20.26 | $19.64 | $19.82 | $18.89 | 1,063,340 |
| 2021-03-12 | $20.57 | $20.57 | $20.05 | $20.21 | $19.26 | 647,840 |
| 2021-03-11 | $20.07 | $20.79 | $19.81 | $20.62 | $19.65 | 1,018,330 |
| 2021-03-10 | $20.24 | $21.10 | $20.06 | $20.07 | $19.13 | 1,259,440 |
| 2021-03-09 | $20.52 | $20.72 | $19.94 | $19.96 | $19.02 | 1,306,980 |
| 2021-03-08 | $21.19 | $21.19 | $20.66 | $20.66 | $19.69 | 1,042,780 |
| 2021-03-05 | $21.20 | $21.25 | $21.01 | $21.13 | $20.14 | 817,820 |
| 2021-03-04 | $21.57 | $21.57 | $20.98 | $21.24 | $20.24 | 1,034,840 |
| 2021-03-03 | $21.81 | $21.86 | $21.51 | $21.58 | $20.57 | 875,810 |
| 2021-03-02 | $22.00 | $22.00 | $21.49 | $21.69 | $20.67 | 1,093,900 |
| 2021-03-01 | $21.36 | $21.90 | $21.31 | $21.78 | $20.76 | 1,139,910 |
| 2021-02-26 | $21.00 | $21.40 | $20.86 | $21.35 | $20.35 | 1,282,140 |
| 2021-02-25 | $21.47 | $21.47 | $20.50 | $21.34 | $20.34 | 1,667,510 |
| 2021-02-24 | $21.96 | $21.96 | $21.29 | $21.34 | $20.34 | 1,146,750 |
| 2021-02-23 | $21.76 | $21.77 | $21.33 | $21.39 | $20.39 | 1,388,850 |
| 2021-02-22 | $21.90 | $22.28 | $21.69 | $21.76 | $20.74 | 1,999,420 |
| 2021-02-19 | $21.69 | $21.98 | $21.46 | $21.90 | $20.87 | 1,351,390 |
| 2021-02-18 | $21.67 | $21.96 | $21.46 | $21.68 | $20.66 | 1,435,400 |
| 2021-02-17 | $21.67 | $21.67 | $21.67 | $21.67 | $20.65 | 0 |
| 2021-02-16 | $21.67 | $21.67 | $21.67 | $21.67 | $20.65 | 0 |
| 2021-02-15 | $21.67 | $21.67 | $21.67 | $21.67 | $20.65 | 0 |
| 2021-02-12 | $21.67 | $21.67 | $21.67 | $21.67 | $20.65 | 0 |
| 2021-02-11 | $21.67 | $21.67 | $21.67 | $21.67 | $20.65 | 0 |
| 2021-02-10 | $21.88 | $21.95 | $21.55 | $21.67 | $20.65 | 1,010,600 |
| 2021-02-09 | $21.45 | $21.92 | $21.27 | $21.89 | $20.86 | 1,042,980 |
| 2021-02-08 | $21.34 | $22.10 | $21.34 | $21.45 | $20.44 | 1,124,400 |
| 2021-02-05 | $21.54 | $21.94 | $21.37 | $21.58 | $20.57 | 1,346,700 |
| 2021-02-04 | $21.29 | $21.88 | $21.15 | $21.53 | $20.52 | 1,369,940 |
| 2021-02-03 | $22.28 | $22.28 | $21.29 | $21.29 | $20.29 | 2,038,140 |
| 2021-02-02 | $22.60 | $22.77 | $21.90 | $22.19 | $21.15 | 1,409,210 |
| 2021-02-01 | $23.34 | $23.59 | $22.50 | $22.60 | $21.54 | 1,664,500 |
| 2021-01-29 | $24.00 | $24.09 | $23.25 | $23.29 | $22.20 | 1,139,940 |
| 2021-01-28 | $23.82 | $24.27 | $23.72 | $23.77 | $22.65 | 932,500 |
| 2021-01-27 | $24.00 | $24.35 | $23.53 | $24.13 | $23.00 | 1,103,140 |
| 2021-01-26 | $25.19 | $25.19 | $23.92 | $24.00 | $22.87 | 2,314,380 |
| 2021-01-25 | $26.03 | $26.28 | $25.15 | $25.30 | $24.11 | 3,269,350 |
| 2021-01-22 | $25.03 | $26.65 | $24.72 | $26.55 | $25.30 | 4,820,540 |
| 2021-01-21 | $25.18 | $25.65 | $25.03 | $25.15 | $23.97 | 1,933,990 |
| 2021-01-20 | $24.99 | $25.27 | $24.72 | $24.98 | $23.81 | 912,540 |
| 2021-01-19 | $25.29 | $25.29 | $24.62 | $24.96 | $23.79 | 1,517,260 |
| 2021-01-18 | $25.18 | $25.40 | $24.71 | $25.30 | $24.11 | 1,761,780 |
| 2021-01-15 | $25.46 | $25.67 | $24.86 | $25.27 | $24.08 | 1,698,550 |
| 2021-01-14 | $24.50 | $25.55 | $24.43 | $25.46 | $24.26 | 2,535,390 |
| 2021-01-13 | $25.00 | $25.00 | $24.37 | $24.56 | $23.41 | 1,673,000 |
| 2021-01-12 | $24.80 | $25.46 | $24.68 | $24.94 | $23.77 | 2,854,750 |
| 2021-01-11 | $23.91 | $25.24 | $23.85 | $24.70 | $23.54 | 2,976,330 |
| 2021-01-08 | $24.48 | $24.50 | $23.74 | $23.91 | $22.79 | 1,435,720 |
| 2021-01-07 | $24.20 | $24.39 | $23.80 | $23.86 | $22.74 | 1,339,110 |
| 2021-01-06 | $24.80 | $24.80 | $23.95 | $23.99 | $22.86 | 1,960,400 |
| 2021-01-05 | $23.92 | $25.11 | $23.92 | $24.62 | $23.46 | 2,047,200 |
| 2021-01-04 | $23.41 | $24.13 | $23.21 | $23.92 | $22.80 | 1,667,720 |
| 2021-01-01 | $23.43 | $23.43 | $23.43 | $23.43 | $22.33 | 0 |
| 2020-12-31 | $23.53 | $23.66 | $23.21 | $23.43 | $22.33 | 1,032,240 |
| 2020-12-30 | $23.53 | $23.85 | $23.00 | $23.52 | $22.42 | 1,009,690 |
| 2020-12-29 | $23.78 | $23.78 | $23.18 | $23.53 | $22.43 | 833,870 |
| 2020-12-28 | $23.63 | $24.15 | $23.46 | $23.71 | $22.60 | 1,187,520 |
| 2020-12-25 | $23.40 | $23.65 | $23.10 | $23.51 | $22.41 | 953,210 |
| 2020-12-24 | $24.08 | $24.08 | $23.13 | $23.35 | $22.25 | 1,478,500 |
| 2020-12-23 | $24.35 | $24.35 | $23.39 | $23.94 | $22.82 | 1,697,570 |
| 2020-12-22 | $24.03 | $24.46 | $23.71 | $24.35 | $23.21 | 1,603,810 |
| 2020-12-21 | $23.38 | $24.15 | $23.27 | $23.94 | $22.82 | 1,487,320 |
| 2020-12-18 | $23.70 | $23.96 | $23.28 | $23.40 | $22.30 | 1,643,330 |
| 2020-12-17 | $24.48 | $24.48 | $23.60 | $23.88 | $22.76 | 1,713,140 |
| 2020-12-16 | $24.68 | $24.87 | $24.00 | $24.11 | $22.98 | 985,990 |
| 2020-12-15 | $24.64 | $24.77 | $24.33 | $24.61 | $23.45 | 686,360 |
| 2020-12-14 | $24.24 | $24.98 | $24.03 | $24.52 | $23.37 | 1,233,380 |
| 2020-12-11 | $24.94 | $25.03 | $23.84 | $24.33 | $23.19 | 1,861,070 |
| 2020-12-10 | $25.06 | $25.20 | $24.77 | $25.02 | $23.85 | 1,126,160 |
| 2020-12-09 | $25.88 | $25.91 | $25.02 | $25.13 | $23.95 | 1,869,400 |
| 2020-12-08 | $26.52 | $26.70 | $25.81 | $25.98 | $24.76 | 1,273,220 |
| 2020-12-07 | $26.35 | $26.80 | $26.15 | $26.52 | $25.27 | 1,679,280 |
| 2020-12-04 | $25.51 | $26.42 | $25.51 | $26.12 | $24.89 | 1,587,680 |
| 2020-12-03 | $25.28 | $25.77 | $25.11 | $25.73 | $24.52 | 1,587,510 |
| 2020-12-02 | $25.32 | $25.53 | $25.11 | $25.25 | $24.06 | 1,021,080 |
| 2020-12-01 | $25.45 | $25.79 | $25.23 | $25.45 | $24.25 | 1,273,400 |
| 2020-11-30 | $25.16 | $25.90 | $24.92 | $25.45 | $24.25 | 1,704,750 |
| 2020-11-27 | $24.74 | $25.31 | $24.63 | $24.88 | $23.71 | 1,542,270 |
| 2020-11-26 | $24.60 | $25.08 | $24.43 | $24.60 | $23.44 | 872,610 |
| 2020-11-25 | $25.01 | $25.01 | $24.40 | $24.65 | $23.49 | 1,519,560 |
| 2020-11-24 | $25.01 | $25.08 | $24.76 | $25.01 | $23.84 | 1,093,600 |
| 2020-11-23 | $25.59 | $25.77 | $24.67 | $24.97 | $23.80 | 2,390,520 |
| 2020-11-20 | $25.26 | $25.72 | $25.24 | $25.46 | $24.26 | 918,950 |
| 2020-11-19 | $25.24 | $25.56 | $25.02 | $25.25 | $24.06 | 1,303,560 |
| 2020-11-18 | $25.96 | $25.96 | $25.07 | $25.24 | $24.05 | 1,609,460 |
| 2020-11-17 | $26.15 | $26.15 | $25.25 | $25.59 | $24.39 | 2,283,380 |
| 2020-11-16 | $26.48 | $26.48 | $26.13 | $26.26 | $25.03 | 1,053,120 |
| 2020-11-13 | $26.48 | $26.55 | $25.99 | $26.45 | $25.21 | 965,760 |
| 2020-11-12 | $26.81 | $27.08 | $26.34 | $26.48 | $25.24 | 1,521,870 |
| 2020-11-11 | $27.10 | $27.28 | $26.69 | $26.98 | $25.71 | 1,391,280 |
| 2020-11-10 | $27.29 | $27.29 | $26.90 | $27.11 | $25.84 | 1,589,800 |
| 2020-11-09 | $26.92 | $27.38 | $26.55 | $27.29 | $26.01 | 2,296,540 |
| 2020-11-06 | $27.33 | $27.53 | $26.72 | $26.99 | $25.72 | 2,183,930 |
| 2020-11-05 | $26.80 | $27.57 | $26.70 | $27.55 | $26.26 | 2,767,860 |
| 2020-11-04 | $26.80 | $26.80 | $26.27 | $26.70 | $25.45 | 1,344,400 |
| 2020-11-03 | $26.33 | $26.85 | $26.28 | $26.65 | $25.40 | 1,587,860 |
| 2020-11-02 | $26.63 | $26.72 | $26.00 | $26.33 | $25.09 | 2,009,780 |
| 2020-10-30 | $27.60 | $27.69 | $26.66 | $26.78 | $25.52 | 2,448,580 |
| 2020-10-29 | $27.23 | $27.80 | $27.04 | $27.59 | $26.29 | 2,106,020 |
| 2020-10-28 | $27.70 | $27.70 | $26.71 | $27.50 | $26.21 | 2,540,880 |
| 2020-10-27 | $27.46 | $28.26 | $27.23 | $27.66 | $26.36 | 2,314,740 |
| 2020-10-26 | $27.80 | $27.86 | $27.05 | $27.47 | $26.18 | 2,823,530 |
| 2020-10-23 | $28.09 | $28.98 | $27.72 | $27.85 | $26.54 | 5,179,790 |
| 2020-10-22 | $28.05 | $28.05 | $27.04 | $27.70 | $26.40 | 2,945,000 |
| 2020-10-21 | $27.85 | $28.97 | $27.75 | $27.89 | $26.58 | 4,089,750 |
| 2020-10-20 | $27.87 | $28.18 | $27.31 | $27.77 | $26.47 | 1,924,090 |
| 2020-10-19 | $28.59 | $28.65 | $27.53 | $27.72 | $26.42 | 3,279,250 |
| 2020-10-16 | $27.68 | $29.30 | $27.07 | $28.32 | $26.99 | 5,312,040 |
| 2020-10-15 | $28.17 | $28.28 | $27.47 | $27.51 | $26.22 | 2,454,940 |
| 2020-10-14 | $28.00 | $28.77 | $27.50 | $28.36 | $27.03 | 3,510,580 |
| 2020-10-13 | $27.83 | $28.85 | $27.70 | $27.97 | $26.66 | 3,548,240 |
| 2020-10-12 | $27.47 | $27.80 | $27.26 | $27.80 | $26.49 | 3,198,660 |
| 2020-10-09 | $27.15 | $27.59 | $27.11 | $27.48 | $26.19 | 2,673,600 |
| 2020-10-08 | $27.03 | $27.03 | $27.03 | $27.03 | $25.76 | 0 |
| 2020-10-07 | $27.03 | $27.03 | $27.03 | $27.03 | $25.76 | 0 |
| 2020-10-06 | $27.03 | $27.03 | $27.03 | $27.03 | $25.76 | 0 |
| 2020-10-05 | $27.03 | $27.03 | $27.03 | $27.03 | $25.76 | 0 |
| 2020-10-02 | $27.03 | $27.03 | $27.03 | $27.03 | $25.76 | 0 |
| 2020-10-01 | $27.03 | $27.03 | $27.03 | $27.03 | $25.76 | 0 |
| 2020-09-30 | $26.67 | $27.66 | $26.49 | $27.03 | $25.76 | 2,306,760 |
| 2020-09-29 | $26.85 | $26.93 | $26.41 | $26.57 | $25.32 | 1,740,020 |
| 2020-09-28 | $27.49 | $27.64 | $26.65 | $26.95 | $25.68 | 1,881,140 |
| 2020-09-25 | $27.54 | $27.94 | $27.07 | $27.44 | $26.15 | 1,821,060 |
| 2020-09-24 | $27.75 | $27.97 | $27.38 | $27.48 | $26.19 | 2,615,200 |
| 2020-09-23 | $27.61 | $27.98 | $27.26 | $27.62 | $26.32 | 2,076,960 |
| 2020-09-22 | $27.71 | $28.31 | $27.33 | $27.50 | $26.21 | 3,237,270 |
| 2020-09-21 | $26.90 | $28.16 | $26.42 | $27.71 | $26.41 | 3,660,360 |
| 2020-09-18 | $26.99 | $27.21 | $26.35 | $26.92 | $25.66 | 2,705,530 |
| 2020-09-17 | $27.00 | $27.20 | $26.53 | $26.99 | $25.72 | 2,472,510 |
| 2020-09-16 | $25.66 | $27.68 | $25.66 | $26.99 | $25.72 | 6,064,860 |
| 2020-09-15 | $25.21 | $25.65 | $25.14 | $25.59 | $24.39 | 1,522,420 |
| 2020-09-14 | $25.11 | $25.43 | $24.77 | $25.38 | $24.19 | 1,796,690 |
| 2020-09-11 | $24.99 | $25.23 | $24.13 | $25.11 | $23.93 | 1,435,560 |
| 2020-09-10 | $25.48 | $26.05 | $24.84 | $25.00 | $23.83 | 2,755,910 |
| 2020-09-09 | $25.76 | $25.79 | $25.03 | $25.25 | $24.06 | 1,707,300 |
| 2020-09-08 | $25.50 | $26.20 | $25.07 | $25.79 | $24.58 | 2,708,380 |
| 2020-09-07 | $25.53 | $26.12 | $25.22 | $25.50 | $24.30 | 2,344,610 |
| 2020-09-04 | $26.01 | $26.02 | $25.31 | $25.77 | $24.56 | 3,299,220 |
| 2020-09-03 | $25.70 | $26.68 | $25.29 | $26.34 | $25.10 | 4,683,930 |
| 2020-09-02 | $25.46 | $25.48 | $25.02 | $25.35 | $24.16 | 2,263,440 |
| 2020-09-01 | $25.61 | $25.77 | $25.13 | $25.35 | $24.16 | 2,610,720 |
| 2020-08-31 | $25.60 | $26.18 | $25.50 | $25.78 | $24.57 | 2,731,900 |
| 2020-08-28 | $25.75 | $25.75 | $24.90 | $25.45 | $24.25 | 3,574,380 |
| 2020-08-27 | $24.61 | $26.09 | $24.57 | $25.67 | $24.46 | 5,185,470 |
| 2020-08-26 | $27.72 | $27.79 | $24.45 | $24.92 | $23.75 | 11,758,690 |
| 2020-08-25 | $29.00 | $29.98 | $27.33 | $27.58 | $26.28 | 13,412,540 |
| 2020-08-24 | $27.56 | $27.56 | $27.56 | $27.56 | $26.27 | 0 |
| 2020-08-21 | $27.56 | $27.56 | $27.56 | $27.56 | $26.27 | 0 |
| 2020-08-20 | $27.56 | $27.56 | $27.56 | $27.56 | $26.27 | 0 |
| 2020-08-19 | $27.56 | $27.56 | $27.56 | $27.56 | $26.27 | 0 |
| 2020-08-18 | $27.56 | $27.56 | $27.56 | $27.56 | $26.27 | 0 |
| 2020-08-17 | $27.35 | $27.68 | $27.05 | $27.56 | $26.27 | 4,153,390 |
| 2020-08-14 | $27.00 | $27.63 | $26.77 | $27.36 | $26.08 | 3,187,910 |
| 2020-08-13 | $26.47 | $27.40 | $26.28 | $26.91 | $25.65 | 4,789,360 |
| 2020-08-12 | $26.44 | $26.56 | $25.73 | $26.33 | $25.09 | 3,779,650 |
| 2020-08-11 | $26.81 | $27.03 | $26.42 | $26.44 | $25.20 | 2,675,430 |
| 2020-08-10 | $26.71 | $27.11 | $26.50 | $26.81 | $25.55 | 2,774,380 |
| 2020-08-07 | $27.00 | $27.39 | $26.22 | $26.76 | $25.50 | 3,902,120 |
| 2020-08-06 | $27.93 | $27.96 | $26.70 | $27.02 | $25.75 | 5,314,860 |
| 2020-08-05 | $26.94 | $28.38 | $26.77 | $27.85 | $26.54 | 7,577,080 |
| 2020-08-04 | $27.70 | $27.89 | $26.48 | $26.70 | $25.45 | 5,447,700 |
| 2020-08-03 | $27.50 | $28.19 | $27.19 | $27.75 | $26.45 | 5,587,930 |
| 2020-07-31 | $27.76 | $27.89 | $26.66 | $27.36 | $26.08 | 5,689,150 |
| 2020-07-30 | $27.70 | $28.28 | $27.38 | $28.00 | $26.69 | 4,589,120 |
| 2020-07-29 | $26.72 | $27.74 | $26.52 | $27.69 | $26.39 | 3,817,640 |
| 2020-07-28 | $26.59 | $26.82 | $26.25 | $26.73 | $25.47 | 2,160,350 |
| 2020-07-27 | $26.45 | $27.02 | $26.22 | $26.50 | $25.26 | 3,099,920 |
| 2020-07-24 | $27.79 | $27.91 | $26.01 | $26.30 | $25.06 | 5,519,970 |
| 2020-07-23 | $27.50 | $27.81 | $26.80 | $27.79 | $26.48 | 4,512,960 |
| 2020-07-22 | $27.25 | $28.15 | $27.00 | $27.70 | $26.40 | 6,562,400 |
| 2020-07-21 | $26.15 | $27.30 | $26.10 | $26.97 | $25.70 | 4,448,300 |
| 2020-07-20 | $27.39 | $27.39 | $26.49 | $26.88 | $25.62 | 4,123,630 |
| 2020-07-17 | $26.37 | $27.75 | $26.03 | $27.29 | $26.01 | 6,773,110 |
| 2020-07-16 | $27.86 | $27.88 | $25.70 | $26.00 | $24.78 | 6,842,480 |
| 2020-07-15 | $28.14 | $28.66 | $27.63 | $28.00 | $26.69 | 6,442,420 |
| 2020-07-14 | $28.26 | $28.56 | $27.43 | $27.90 | $26.59 | 6,905,860 |
| 2020-07-13 | $29.11 | $29.11 | $27.28 | $28.60 | $27.26 | 13,972,890 |
| 2020-07-10 | $28.01 | $30.37 | $27.96 | $29.88 | $28.48 | 9,274,900 |
| 2020-07-09 | $27.99 | $28.40 | $27.42 | $28.01 | $26.69 | 7,077,310 |
| 2020-07-08 | $28.02 | $28.50 | $27.77 | $28.10 | $26.78 | 5,441,100 |
| 2020-07-07 | $28.00 | $28.35 | $27.20 | $27.98 | $26.67 | 6,144,590 |
| 2020-07-06 | $28.97 | $28.97 | $27.71 | $28.00 | $26.69 | 8,514,740 |
| 2020-07-03 | $28.20 | $29.15 | $27.60 | $28.65 | $27.30 | 8,514,020 |
| 2020-07-02 | $26.50 | $28.88 | $25.88 | $27.92 | $26.61 | 11,504,500 |
| 2020-07-01 | $26.66 | $27.66 | $26.11 | $26.28 | $25.05 | 7,971,340 |
| 2020-06-30 | $26.36 | $28.45 | $26.31 | $26.88 | $25.62 | 9,798,340 |
| 2020-06-29 | $28.03 | $28.27 | $26.05 | $26.05 | $24.83 | 11,432,180 |
| 2020-06-26 | $28.30 | $28.30 | $28.30 | $28.30 | $26.97 | 0 |
| 2020-06-25 | $28.30 | $28.30 | $28.30 | $28.30 | $26.97 | 0 |
| 2020-06-24 | $27.12 | $28.58 | $26.35 | $28.30 | $26.97 | 6,902,250 |
| 2020-06-23 | $25.97 | $27.15 | $25.71 | $26.89 | $25.63 | 4,688,660 |
| 2020-06-22 | $26.25 | $26.67 | $25.53 | $25.70 | $24.49 | 3,678,580 |
| 2020-06-19 | $25.96 | $26.72 | $25.65 | $26.25 | $25.02 | 4,227,740 |
| 2020-06-18 | $26.26 | $26.57 | $25.48 | $25.82 | $24.61 | 6,974,420 |
| 2020-06-17 | $27.15 | $27.76 | $26.40 | $26.50 | $25.26 | 5,129,120 |
| 2020-06-16 | $27.03 | $27.20 | $26.40 | $27.06 | $25.79 | 3,719,630 |
| 2020-06-15 | $27.36 | $27.45 | $26.26 | $26.53 | $25.28 | 4,402,070 |
| 2020-06-12 | $25.95 | $27.00 | $25.55 | $26.89 | $25.63 | 4,301,000 |
| 2020-06-11 | $26.22 | $26.65 | $25.90 | $26.20 | $24.97 | 3,414,780 |
| 2020-06-10 | $26.21 | $26.79 | $26.05 | $26.36 | $25.12 | 3,859,740 |
| 2020-06-09 | $25.78 | $27.10 | $25.30 | $26.15 | $24.92 | 6,446,510 |
| 2020-06-08 | $26.20 | $26.48 | $25.37 | $25.79 | $24.58 | 4,350,280 |
| 2020-06-05 | $25.28 | $25.93 | $24.48 | $25.70 | $24.49 | 5,101,150 |
| 2020-06-04 | $23.85 | $26.10 | $23.80 | $25.00 | $23.83 | 7,042,090 |
| 2020-06-03 | $23.75 | $24.09 | $23.52 | $23.78 | $22.66 | 4,196,170 |
| 2020-06-02 | $24.39 | $24.39 | $23.45 | $23.69 | $22.58 | 5,842,510 |
| 2020-06-01 | $24.00 | $24.49 | $23.57 | $24.42 | $23.27 | 7,776,920 |
| 2020-05-29 | $21.20 | $23.30 | $20.97 | $23.30 | $22.21 | 6,164,620 |
| 2020-05-28 | $21.28 | $21.42 | $20.72 | $21.18 | $20.19 | 3,142,050 |
| 2020-05-27 | $21.76 | $22.05 | $21.18 | $21.41 | $20.40 | 2,784,590 |
| 2020-05-26 | $22.17 | $22.38 | $21.55 | $21.73 | $20.71 | 2,769,980 |
| 2020-05-25 | $21.69 | $22.09 | $21.20 | $21.74 | $20.72 | 3,535,850 |
| 2020-05-22 | $22.95 | $22.95 | $21.95 | $22.18 | $20.66 | 4,643,950 |
| 2020-05-21 | $22.70 | $23.19 | $22.45 | $22.93 | $21.36 | 4,602,460 |
| 2020-05-20 | $22.76 | $23.20 | $22.38 | $22.49 | $20.95 | 3,796,530 |
| 2020-05-19 | $23.00 | $23.20 | $22.46 | $22.79 | $21.23 | 3,667,060 |
| 2020-05-18 | $22.70 | $23.06 | $22.21 | $22.69 | $21.14 | 4,381,530 |
| 2020-05-15 | $22.60 | $22.90 | $22.27 | $22.52 | $20.98 | 4,393,880 |
| 2020-05-14 | $21.90 | $22.63 | $21.78 | $22.43 | $20.90 | 5,656,870 |
| 2020-05-13 | $21.26 | $22.05 | $21.12 | $21.90 | $20.40 | 4,831,800 |
| 2020-05-12 | $20.85 | $21.55 | $20.84 | $21.27 | $19.82 | 3,762,280 |
| 2020-05-11 | $21.30 | $21.59 | $20.61 | $20.85 | $19.42 | 4,457,340 |
| 2020-05-08 | $20.97 | $21.27 | $20.82 | $21.23 | $19.78 | 5,742,940 |
| 2020-05-07 | $20.39 | $21.09 | $20.22 | $20.75 | $19.33 | 5,885,220 |
| 2020-05-06 | $19.29 | $20.48 | $19.26 | $20.41 | $19.01 | 5,545,450 |
| 2020-05-05 | $19.42 | $19.42 | $19.42 | $19.42 | $18.09 | 0 |
| 2020-05-04 | $19.42 | $19.42 | $19.42 | $19.42 | $18.09 | 0 |
| 2020-05-01 | $19.42 | $19.42 | $19.42 | $19.42 | $18.09 | 0 |
| 2020-04-30 | $19.45 | $19.48 | $19.13 | $19.42 | $18.09 | 2,812,460 |
| 2020-04-29 | $19.10 | $19.34 | $18.92 | $19.27 | $17.95 | 2,132,430 |
| 2020-04-28 | $19.60 | $19.63 | $18.44 | $19.01 | $17.71 | 3,993,780 |
| 2020-04-27 | $19.35 | $19.78 | $19.10 | $19.67 | $18.32 | 2,937,500 |
| 2020-04-24 | $20.21 | $20.46 | $19.28 | $19.48 | $18.15 | 5,325,160 |
| 2020-04-23 | $20.97 | $21.63 | $20.28 | $20.50 | $19.10 | 8,334,210 |
| 2020-04-22 | $20.39 | $21.25 | $19.98 | $21.25 | $19.80 | 6,446,430 |
| 2020-04-21 | $20.50 | $20.95 | $20.39 | $20.62 | $19.21 | 4,760,020 |
| 2020-04-20 | $20.08 | $21.05 | $19.90 | $20.87 | $19.44 | 6,363,030 |
| 2020-04-17 | $20.30 | $20.49 | $19.60 | $19.94 | $18.58 | 6,378,480 |
| 2020-04-16 | $19.30 | $20.47 | $18.90 | $20.46 | $19.06 | 7,886,600 |
| 2020-04-15 | $19.09 | $19.54 | $18.94 | $19.23 | $17.91 | 3,814,670 |
| 2020-04-14 | $19.01 | $19.16 | $18.71 | $19.08 | $17.78 | 3,626,680 |
| 2020-04-13 | $19.72 | $19.72 | $18.49 | $18.86 | $17.57 | 7,555,750 |
| 2020-04-10 | $20.90 | $21.01 | $20.20 | $20.34 | $18.95 | 5,244,000 |
| 2020-04-09 | $19.89 | $21.19 | $19.85 | $21.10 | $19.66 | 7,168,740 |
| 2020-04-08 | $19.99 | $20.03 | $19.51 | $19.75 | $18.40 | 3,297,940 |
| 2020-04-07 | $19.97 | $20.13 | $19.59 | $20.05 | $18.68 | 4,834,980 |
| 2020-04-06 | $19.50 | $19.50 | $19.50 | $19.50 | $18.17 | 0 |
| 2020-04-03 | $19.30 | $19.91 | $19.30 | $19.50 | $18.17 | 4,437,200 |
| 2020-04-02 | $19.36 | $19.44 | $18.92 | $19.38 | $18.05 | 4,898,690 |
| 2020-04-01 | $20.05 | $20.10 | $19.37 | $19.41 | $18.08 | 5,619,960 |
| 2020-03-31 | $20.74 | $21.01 | $19.97 | $20.07 | $18.70 | 7,133,420 |
| 2020-03-30 | $21.91 | $22.53 | $20.81 | $20.93 | $19.50 | 10,124,420 |
| 2020-03-27 | $23.00 | $23.00 | $21.62 | $21.91 | $20.41 | 14,334,310 |
| 2020-03-26 | $20.02 | $21.12 | $19.91 | $21.00 | $19.56 | 7,568,560 |
| 2020-03-25 | $19.73 | $20.19 | $19.59 | $20.15 | $18.77 | 5,117,200 |
| 2020-03-24 | $19.50 | $19.78 | $18.88 | $19.51 | $18.18 | 3,489,440 |
| 2020-03-23 | $19.10 | $20.17 | $18.91 | $19.25 | $17.93 | 4,916,350 |
| 2020-03-20 | $19.40 | $19.59 | $18.97 | $19.40 | $18.07 | 4,079,260 |
| 2020-03-19 | $19.39 | $19.41 | $18.35 | $19.20 | $17.89 | 4,964,640 |
| 2020-03-18 | $19.01 | $19.87 | $18.98 | $18.98 | $17.68 | 5,170,400 |
| 2020-03-17 | $19.30 | $19.50 | $18.17 | $18.78 | $17.50 | 4,120,250 |
| 2020-03-16 | $19.97 | $20.50 | $18.91 | $19.14 | $17.83 | 5,317,470 |
| 2020-03-13 | $19.20 | $20.16 | $18.87 | $19.78 | $18.43 | 4,794,540 |
| 2020-03-12 | $21.25 | $21.78 | $20.30 | $20.48 | $19.08 | 5,730,860 |
| 2020-03-11 | $20.68 | $21.66 | $20.56 | $21.19 | $19.74 | 5,303,240 |
| 2020-03-10 | $20.23 | $20.73 | $19.83 | $20.68 | $19.27 | 5,423,340 |
| 2020-03-09 | $20.96 | $21.31 | $20.50 | $20.64 | $19.23 | 4,738,330 |
| 2020-03-06 | $21.10 | $21.80 | $21.05 | $21.28 | $19.82 | 4,260,610 |
| 2020-03-05 | $21.31 | $21.47 | $20.95 | $21.34 | $19.88 | 5,001,530 |
| 2020-03-04 | $21.46 | $21.73 | $20.71 | $21.11 | $19.67 | 6,930,130 |
| 2020-03-03 | $22.10 | $22.75 | $21.31 | $21.56 | $20.09 | 9,589,840 |
| 2020-03-02 | $22.16 | $22.64 | $21.48 | $21.89 | $20.39 | 10,049,780 |
| 2020-02-28 | $21.50 | $23.32 | $21.21 | $21.63 | $20.15 | 12,862,920 |
| 2020-02-27 | $20.98 | $22.60 | $20.38 | $21.95 | $20.45 | 11,008,450 |
| 2020-02-26 | $21.90 | $21.90 | $20.31 | $20.55 | $19.14 | 8,398,670 |
| 2020-02-25 | $21.32 | $22.20 | $20.61 | $21.74 | $20.25 | 11,049,440 |
| 2020-02-24 | $20.10 | $21.95 | $20.10 | $21.74 | $20.25 | 11,973,860 |
| 2020-02-21 | $19.90 | $20.31 | $19.61 | $19.95 | $18.59 | 7,821,670 |
| 2020-02-20 | $19.35 | $20.28 | $19.22 | $20.09 | $18.72 | 9,605,000 |
| 2020-02-19 | $19.58 | $19.77 | $19.02 | $19.03 | $17.73 | 6,113,830 |
| 2020-02-18 | $19.55 | $19.98 | $19.18 | $19.78 | $18.43 | 9,920,610 |
| 2020-02-17 | $17.95 | $19.27 | $17.76 | $19.07 | $17.77 | 8,454,940 |
| 2020-02-14 | $17.51 | $17.91 | $17.51 | $17.70 | $16.49 | 3,257,750 |
| 2020-02-13 | $18.22 | $18.32 | $17.58 | $17.64 | $16.43 | 4,625,880 |
| 2020-02-12 | $17.96 | $18.44 | $17.81 | $18.22 | $16.97 | 4,705,720 |
| 2020-02-11 | $18.06 | $18.18 | $17.54 | $17.93 | $16.70 | 5,079,540 |
| 2020-02-10 | $18.52 | $18.65 | $17.80 | $18.15 | $16.91 | 5,083,050 |
| 2020-02-07 | $19.08 | $19.35 | $18.11 | $18.46 | $17.20 | 8,532,610 |
| 2020-02-06 | $18.75 | $19.40 | $18.23 | $18.77 | $17.49 | 10,004,480 |
| 2020-02-05 | $17.65 | $18.52 | $17.40 | $18.44 | $17.18 | 8,154,870 |
| 2020-02-04 | $16.65 | $17.88 | $16.65 | $17.73 | $16.52 | 6,580,890 |
| 2020-02-03 | $16.00 | $16.96 | $16.00 | $16.33 | $15.21 | 6,169,050 |
| 2020-01-31 | $17.39 | $17.39 | $17.39 | $17.39 | $16.20 | 0 |
| 2020-01-30 | $17.39 | $17.39 | $17.39 | $17.39 | $16.20 | 0 |
| 2020-01-29 | $17.39 | $17.39 | $17.39 | $17.39 | $16.20 | 0 |
| 2020-01-28 | $17.39 | $17.39 | $17.39 | $17.39 | $16.20 | 0 |
| 2020-01-27 | $17.39 | $17.39 | $17.39 | $17.39 | $16.20 | 0 |
| 2020-01-24 | $17.39 | $17.39 | $17.39 | $17.39 | $16.20 | 0 |
| 2020-01-23 | $18.86 | $18.86 | $17.21 | $17.39 | $16.20 | 8,833,070 |
| 2020-01-22 | $19.10 | $19.46 | $18.62 | $18.90 | $17.61 | 6,151,620 |
| 2020-01-21 | $19.55 | $20.41 | $19.04 | $19.08 | $17.78 | 6,879,800 |
| 2020-01-20 | $19.58 | $19.87 | $19.17 | $19.63 | $18.29 | 4,881,340 |
| 2020-01-17 | $19.25 | $19.62 | $19.09 | $19.32 | $18.00 | 3,941,000 |
| 2020-01-16 | $19.35 | $19.47 | $19.05 | $19.20 | $17.89 | 5,158,860 |
| 2020-01-15 | $19.12 | $20.05 | $19.00 | $19.44 | $18.11 | 12,502,160 |
| 2020-01-14 | $18.28 | $19.61 | $18.11 | $19.08 | $17.78 | 7,487,640 |
| 2020-01-13 | $18.49 | $18.95 | $18.11 | $18.28 | $17.03 | 6,192,580 |
| 2020-01-10 | $17.60 | $18.38 | $17.60 | $18.38 | $17.12 | 6,841,560 |
| 2020-01-09 | $17.34 | $17.59 | $17.30 | $17.55 | $16.35 | 3,081,930 |
| 2020-01-08 | $17.30 | $17.65 | $17.12 | $17.13 | $15.96 | 2,615,170 |
| 2020-01-07 | $17.08 | $17.48 | $17.01 | $17.44 | $16.25 | 3,839,150 |
| 2020-01-06 | $17.12 | $17.21 | $16.90 | $17.10 | $15.93 | 3,239,150 |
| 2020-01-03 | $17.08 | $17.23 | $16.96 | $17.17 | $16.00 | 2,013,740 |
| 2020-01-02 | $17.03 | $17.15 | $16.74 | $17.04 | $15.87 | 3,520,890 |
| 2020-01-01 | $16.93 | $16.93 | $16.93 | $16.93 | $15.77 | 0 |
| 2019-12-31 | $16.73 | $17.10 | $16.62 | $16.93 | $15.77 | 2,417,990 |
| 2019-12-30 | $16.88 | $16.88 | $16.22 | $16.70 | $15.56 | 5,041,600 |
| 2019-12-27 | $17.76 | $17.97 | $17.38 | $17.45 | $16.26 | 2,981,960 |
| 2019-12-26 | $17.90 | $17.95 | $17.52 | $17.79 | $16.57 | 2,241,620 |
| 2019-12-25 | $17.68 | $17.94 | $17.51 | $17.79 | $16.57 | 2,475,920 |
| 2019-12-24 | $17.49 | $17.97 | $17.41 | $17.79 | $16.57 | 3,257,970 |
| 2019-12-23 | $17.17 | $17.69 | $17.11 | $17.20 | $16.02 | 3,152,920 |
| 2019-12-20 | $17.53 | $17.70 | $17.10 | $17.17 | $16.00 | 2,809,990 |
| 2019-12-19 | $17.48 | $17.63 | $17.26 | $17.52 | $16.32 | 2,170,570 |
| 2019-12-18 | $17.26 | $17.73 | $17.05 | $17.42 | $16.23 | 4,491,230 |
| 2019-12-17 | $17.20 | $17.33 | $17.10 | $17.26 | $16.08 | 3,062,440 |
| 2019-12-16 | $16.67 | $17.32 | $16.67 | $17.26 | $16.08 | 3,667,150 |
| 2019-12-13 | $16.43 | $16.75 | $16.36 | $16.74 | $15.60 | 3,542,930 |
| 2019-12-12 | $16.59 | $16.59 | $16.28 | $16.33 | $15.21 | 2,169,490 |
| 2019-12-11 | $16.50 | $16.67 | $16.38 | $16.59 | $15.46 | 2,277,920 |
| 2019-12-10 | $16.18 | $16.52 | $16.09 | $16.52 | $15.39 | 2,707,880 |
| 2019-12-09 | $16.42 | $16.49 | $16.15 | $16.21 | $15.10 | 2,379,970 |
| 2019-12-06 | $16.51 | $16.51 | $16.18 | $16.38 | $15.26 | 2,581,830 |
| 2019-12-05 | $16.36 | $16.63 | $16.33 | $16.47 | $15.34 | 3,036,070 |
| 2019-12-04 | $16.29 | $16.43 | $16.25 | $16.31 | $15.19 | 1,731,700 |
| 2019-12-03 | $16.31 | $16.44 | $16.11 | $16.41 | $15.29 | 2,937,510 |
| 2019-12-02 | $16.35 | $16.44 | $16.10 | $16.38 | $15.26 | 2,907,690 |
| 2019-11-29 | $17.00 | $17.04 | $16.18 | $16.33 | $15.21 | 4,952,860 |
| 2019-11-28 | $17.18 | $17.44 | $16.95 | $17.04 | $15.87 | 3,820,430 |
| 2019-11-27 | $17.48 | $17.68 | $17.14 | $17.21 | $16.03 | 4,524,200 |
| 2019-11-26 | $17.69 | $17.89 | $17.29 | $17.52 | $16.32 | 4,104,600 |
| 2019-11-25 | $18.17 | $18.25 | $17.30 | $17.62 | $16.42 | 5,501,200 |
| 2019-11-22 | $18.28 | $18.65 | $17.76 | $18.03 | $16.80 | 7,957,580 |
| 2019-11-21 | $17.13 | $18.65 | $17.03 | $18.16 | $16.92 | 9,275,440 |
| 2019-11-20 | $17.15 | $17.88 | $17.04 | $17.23 | $16.05 | 6,085,210 |
| 2019-11-19 | $16.68 | $17.15 | $16.68 | $17.10 | $15.93 | 2,438,700 |
| 2019-11-18 | $16.50 | $16.90 | $16.50 | $16.65 | $15.51 | 1,672,210 |
| 2019-11-15 | $16.45 | $16.82 | $16.25 | $16.61 | $15.47 | 2,556,590 |
| 2019-11-14 | $16.02 | $16.54 | $15.99 | $16.44 | $15.32 | 2,343,200 |
| 2019-11-13 | $15.92 | $16.09 | $15.78 | $15.92 | $14.83 | 1,904,430 |
| 2019-11-12 | $16.41 | $16.41 | $15.88 | $16.09 | $14.99 | 2,350,070 |
| 2019-11-11 | $17.30 | $17.30 | $16.23 | $16.34 | $15.22 | 3,974,200 |
| 2019-11-08 | $17.14 | $17.47 | $17.02 | $17.26 | $16.08 | 4,656,770 |
| 2019-11-07 | $16.55 | $17.04 | $16.42 | $17.04 | $15.87 | 2,955,280 |
| 2019-11-06 | $16.42 | $16.85 | $16.36 | $16.61 | $15.47 | 1,937,440 |
| 2019-11-05 | $16.64 | $16.64 | $16.24 | $16.43 | $15.31 | 1,543,600 |
| 2019-11-04 | $16.45 | $16.75 | $16.45 | $16.53 | $15.40 | 1,906,840 |
| 2019-11-01 | $16.38 | $16.51 | $16.28 | $16.45 | $15.33 | 1,396,920 |
| 2019-10-31 | $16.61 | $16.72 | $16.35 | $16.40 | $15.28 | 1,675,700 |
| 2019-10-30 | $16.55 | $17.08 | $16.42 | $16.62 | $15.48 | 2,370,260 |
| 2019-10-29 | $16.80 | $16.91 | $16.52 | $16.55 | $15.42 | 1,773,710 |
| 2019-10-28 | $16.68 | $16.96 | $16.39 | $16.89 | $15.73 | 2,035,910 |
| 2019-10-25 | $16.73 | $16.75 | $16.32 | $16.54 | $15.41 | 1,806,890 |
| 2019-10-24 | $17.10 | $17.16 | $16.60 | $16.73 | $15.59 | 1,714,270 |
| 2019-10-23 | $17.25 | $17.30 | $16.93 | $17.10 | $15.93 | 1,785,190 |
| 2019-10-22 | $16.59 | $17.60 | $16.52 | $17.20 | $16.02 | 3,427,280 |
| 2019-10-21 | $16.95 | $16.98 | $16.17 | $16.52 | $15.39 | 3,331,040 |
| 2019-10-18 | $17.23 | $17.43 | $16.84 | $17.03 | $15.87 | 2,460,760 |
| 2019-10-17 | $17.10 | $17.35 | $17.04 | $17.23 | $16.05 | 1,349,940 |
| 2019-10-16 | $17.30 | $17.45 | $17.10 | $17.17 | $16.00 | 2,196,020 |
| 2019-10-15 | $17.21 | $17.47 | $17.01 | $17.39 | $16.20 | 2,045,810 |
| 2019-10-14 | $16.90 | $17.40 | $16.90 | $17.36 | $16.17 | 2,068,520 |
| 2019-10-11 | $16.82 | $16.93 | $16.61 | $16.79 | $15.64 | 1,256,920 |
| 2019-10-10 | $16.69 | $16.84 | $16.51 | $16.80 | $15.65 | 1,368,860 |
| 2019-10-09 | $16.15 | $16.65 | $16.15 | $16.64 | $15.50 | 1,295,560 |
| 2019-10-08 | $15.95 | $16.73 | $15.72 | $16.35 | $15.23 | 1,732,850 |
| 2019-10-07 | $15.82 | $15.82 | $15.82 | $15.82 | $14.74 | 0 |
| 2019-10-04 | $15.82 | $15.82 | $15.82 | $15.82 | $14.74 | 0 |
| 2019-10-03 | $15.82 | $15.82 | $15.82 | $15.82 | $14.74 | 0 |
| 2019-10-02 | $15.82 | $15.82 | $15.82 | $15.82 | $14.74 | 0 |
| 2019-10-01 | $15.82 | $15.82 | $15.82 | $15.82 | $14.74 | 0 |
| 2019-09-30 | $15.83 | $16.00 | $15.77 | $15.82 | $14.74 | 983,820 |
| 2019-09-27 | $15.97 | $16.12 | $15.76 | $15.93 | $14.84 | 1,445,750 |
| 2019-09-26 | $16.30 | $16.40 | $15.85 | $15.98 | $14.89 | 1,530,090 |
| 2019-09-25 | $16.54 | $16.54 | $16.20 | $16.30 | $15.19 | 1,249,750 |
| 2019-09-24 | $16.62 | $16.80 | $16.40 | $16.57 | $15.44 | 1,731,240 |
| 2019-09-23 | $16.64 | $16.75 | $16.30 | $16.48 | $15.35 | 1,393,530 |
| 2019-09-20 | $16.85 | $16.94 | $16.57 | $16.64 | $15.50 | 1,870,110 |
| 2019-09-19 | $16.62 | $16.94 | $16.62 | $16.83 | $15.68 | 1,867,180 |
| 2019-09-18 | $16.99 | $17.00 | $16.57 | $16.62 | $15.48 | 1,810,950 |
| 2019-09-17 | $17.67 | $17.71 | $16.60 | $16.92 | $15.76 | 2,407,420 |
| 2019-09-16 | $17.83 | $17.92 | $17.56 | $17.69 | $16.48 | 2,391,120 |
| 2019-09-13 | $17.80 | $17.80 | $17.80 | $17.80 | $16.58 | 0 |
| 2019-09-12 | $17.80 | $17.92 | $17.57 | $17.80 | $16.58 | 1,364,640 |
| 2019-09-11 | $18.06 | $18.23 | $17.73 | $17.76 | $16.55 | 1,685,480 |
| 2019-09-10 | $17.90 | $18.28 | $17.85 | $18.01 | $16.78 | 2,623,360 |
| 2019-09-09 | $17.99 | $18.08 | $17.72 | $17.94 | $16.71 | 2,406,770 |
| 2019-09-06 | $17.60 | $17.99 | $17.37 | $17.86 | $16.64 | 3,186,710 |
| 2019-09-05 | $17.13 | $17.75 | $17.10 | $17.55 | $16.35 | 3,381,770 |
| 2019-09-04 | $17.12 | $17.16 | $16.85 | $17.09 | $15.92 | 2,065,000 |
| 2019-09-03 | $17.18 | $17.23 | $16.73 | $17.14 | $15.97 | 2,537,870 |
| 2019-09-02 | $16.85 | $17.15 | $16.60 | $17.09 | $15.92 | 2,569,520 |
| 2019-08-30 | $17.05 | $17.28 | $16.62 | $16.85 | $15.70 | 2,255,220 |
| 2019-08-29 | $17.14 | $17.14 | $16.85 | $17.07 | $15.90 | 1,809,390 |
| 2019-08-28 | $17.02 | $17.35 | $16.86 | $17.05 | $15.88 | 2,230,990 |
| 2019-08-27 | $17.44 | $17.49 | $17.11 | $17.21 | $16.03 | 2,424,320 |
| 2019-08-26 | $16.95 | $17.20 | $16.60 | $17.12 | $15.95 | 2,605,200 |
| 2019-08-23 | $17.25 | $17.44 | $16.95 | $17.23 | $16.05 | 2,465,140 |
| 2019-08-22 | $17.11 | $17.38 | $16.94 | $17.16 | $15.99 | 1,371,150 |
| 2019-08-21 | $17.14 | $17.31 | $16.99 | $17.08 | $15.91 | 1,487,460 |
| 2019-08-20 | $17.19 | $17.49 | $17.02 | $17.14 | $15.97 | 1,413,400 |
| 2019-08-19 | $17.18 | $17.35 | $16.95 | $17.24 | $16.06 | 1,698,630 |
| 2019-08-16 | $16.71 | $17.08 | $16.71 | $16.93 | $15.77 | 1,717,920 |
| 2019-08-15 | $15.80 | $16.94 | $15.80 | $16.77 | $15.62 | 2,240,260 |
| 2019-08-14 | $16.33 | $16.41 | $16.11 | $16.22 | $15.11 | 963,770 |
| 2019-08-13 | $15.93 | $16.23 | $15.89 | $16.15 | $15.05 | 834,320 |
| 2019-08-12 | $15.91 | $16.16 | $15.54 | $16.13 | $15.03 | 1,313,770 |
| 2019-08-09 | $15.86 | $16.12 | $15.65 | $15.90 | $14.81 | 753,920 |
| 2019-08-08 | $16.01 | $16.14 | $15.75 | $15.89 | $14.80 | 985,780 |
| 2019-08-07 | $15.83 | $16.09 | $15.83 | $15.90 | $14.81 | 934,140 |
| 2019-08-06 | $16.21 | $16.21 | $15.58 | $15.82 | $14.74 | 1,556,640 |
| 2019-08-05 | $16.06 | $16.60 | $16.06 | $16.34 | $15.22 | 1,180,160 |
| 2019-08-02 | $16.12 | $16.39 | $16.00 | $16.19 | $15.08 | 1,080,830 |
| 2019-08-01 | $16.65 | $16.75 | $16.26 | $16.38 | $15.26 | 1,725,070 |
| 2019-07-31 | $16.70 | $16.95 | $16.61 | $16.67 | $15.53 | 862,750 |
| 2019-07-30 | $16.61 | $16.93 | $16.61 | $16.70 | $15.56 | 999,680 |
| 2019-07-29 | $17.06 | $17.08 | $16.66 | $16.69 | $15.55 | 1,269,060 |
| 2019-07-26 | $16.82 | $17.07 | $16.75 | $17.07 | $15.90 | 1,026,800 |
| 2019-07-25 | $16.87 | $17.00 | $16.68 | $16.81 | $15.66 | 977,240 |
| 2019-07-24 | $16.81 | $17.15 | $16.77 | $16.90 | $15.74 | 1,119,250 |
| 2019-07-23 | $16.62 | $17.00 | $16.60 | $16.84 | $15.69 | 766,140 |
| 2019-07-22 | $17.33 | $17.38 | $16.50 | $16.61 | $15.47 | 1,652,120 |
| 2019-07-19 | $17.17 | $17.41 | $17.11 | $17.37 | $16.18 | 991,990 |
| 2019-07-18 | $17.41 | $17.63 | $16.88 | $16.98 | $15.82 | 1,610,070 |
| 2019-07-17 | $17.60 | $17.97 | $17.53 | $17.66 | $16.45 | 1,426,540 |
| 2019-07-16 | $18.10 | $18.35 | $17.55 | $17.69 | $16.48 | 2,664,900 |
| 2019-07-15 | $18.45 | $18.64 | $18.06 | $18.23 | $16.98 | 2,338,190 |
| 2019-07-12 | $17.76 | $18.78 | $17.54 | $18.64 | $17.37 | 2,872,960 |
| 2019-07-11 | $17.52 | $18.14 | $17.36 | $17.63 | $16.42 | 1,741,380 |
| 2019-07-10 | $17.50 | $17.83 | $17.38 | $17.44 | $16.25 | 1,026,320 |
| 2019-07-09 | $17.40 | $17.64 | $16.92 | $17.55 | $16.35 | 1,651,510 |
| 2019-07-08 | $17.76 | $18.21 | $17.21 | $17.48 | $16.28 | 2,668,380 |
| 2019-07-05 | $17.82 | $17.82 | $17.28 | $17.50 | $16.30 | 1,413,900 |
| 2019-07-04 | $17.85 | $18.00 | $17.46 | $17.70 | $16.49 | 984,310 |
| 2019-07-03 | $17.83 | $17.96 | $17.56 | $17.82 | $16.60 | 1,741,150 |
| 2019-07-02 | $17.80 | $17.95 | $17.07 | $17.77 | $16.55 | 2,404,110 |
| 2019-07-01 | $17.47 | $17.93 | $17.47 | $17.77 | $16.55 | 1,548,880 |
| 2019-06-28 | $17.45 | $17.59 | $17.01 | $17.38 | $16.19 | 1,531,420 |
| 2019-06-27 | $17.40 | $17.67 | $17.25 | $17.45 | $16.26 | 1,346,850 |
| 2019-06-26 | $17.03 | $17.62 | $16.94 | $17.40 | $16.21 | 2,068,590 |
| 2019-06-25 | $16.81 | $17.10 | $16.73 | $16.88 | $15.73 | 1,398,990 |
| 2019-06-24 | $17.07 | $17.13 | $16.70 | $16.81 | $15.66 | 1,510,260 |
| 2019-06-21 | $16.42 | $17.13 | $16.42 | $17.09 | $15.92 | 2,451,260 |
| 2019-06-20 | $15.97 | $16.65 | $15.91 | $16.42 | $15.30 | 2,278,100 |
| 2019-06-19 | $15.67 | $16.24 | $15.56 | $16.15 | $15.05 | 2,193,370 |
| 2019-06-18 | $15.10 | $15.49 | $15.10 | $15.39 | $14.34 | 1,398,490 |
| 2019-06-17 | $15.24 | $15.54 | $15.05 | $15.12 | $14.09 | 1,376,620 |
| 2019-06-14 | $15.73 | $15.83 | $15.28 | $15.33 | $14.28 | 981,620 |
| 2019-06-13 | $15.63 | $15.78 | $15.49 | $15.67 | $14.60 | 816,730 |
| 2019-06-12 | $15.81 | $16.08 | $15.60 | $15.63 | $14.56 | 1,358,880 |
| 2019-06-11 | $15.45 | $16.10 | $15.45 | $16.00 | $14.91 | 1,643,530 |
| 2019-06-10 | $15.40 | $15.55 | $15.25 | $15.43 | $14.37 | 1,020,030 |
| 2019-06-07 | $15.32 | $15.32 | $15.32 | $15.32 | $14.27 | 0 |
| 2019-06-06 | $15.88 | $16.06 | $15.18 | $15.32 | $14.27 | 1,499,710 |
| 2019-06-05 | $16.05 | $16.19 | $15.88 | $15.88 | $14.79 | 1,050,160 |
| 2019-06-04 | $16.17 | $16.42 | $15.92 | $15.97 | $14.88 | 1,084,590 |
| 2019-06-03 | $16.24 | $16.57 | $16.12 | $16.20 | $15.09 | 887,850 |
| 2019-05-31 | $16.38 | $16.61 | $16.08 | $16.42 | $15.30 | 888,080 |
| 2019-05-30 | $16.71 | $16.71 | $16.15 | $16.38 | $15.26 | 1,884,820 |
| 2019-05-29 | $16.56 | $16.89 | $16.53 | $16.83 | $15.68 | 711,020 |
| 2019-05-28 | $16.76 | $16.93 | $16.56 | $16.67 | $15.53 | 1,076,730 |
| 2019-05-27 | $16.47 | $16.82 | $16.22 | $16.75 | $15.60 | 978,040 |
| 2019-05-24 | $16.50 | $17.10 | $16.21 | $16.31 | $15.19 | 1,073,710 |
| 2019-05-23 | $16.98 | $16.98 | $16.33 | $16.52 | $15.39 | 1,706,540 |
| 2019-05-22 | $17.22 | $17.34 | $17.00 | $17.17 | $15.74 | 1,733,160 |
| 2019-05-21 | $17.32 | $17.45 | $17.05 | $17.20 | $15.77 | 1,992,390 |
| 2019-05-20 | $17.24 | $17.43 | $16.94 | $17.34 | $15.89 | 1,710,150 |
| 2019-05-17 | $17.62 | $17.79 | $17.08 | $17.34 | $15.89 | 2,456,880 |
| 2019-05-16 | $17.52 | $17.95 | $17.49 | $17.61 | $16.14 | 1,825,780 |
| 2019-05-15 | $17.31 | $17.72 | $17.21 | $17.59 | $16.12 | 1,994,800 |
| 2019-05-14 | $17.25 | $17.70 | $17.11 | $17.11 | $15.68 | 2,519,860 |
| 2019-05-13 | $17.80 | $18.39 | $17.30 | $17.65 | $16.18 | 3,288,050 |
| 2019-05-10 | $17.63 | $18.19 | $17.01 | $18.13 | $16.62 | 3,325,640 |
| 2019-05-09 | $17.60 | $17.87 | $17.02 | $17.22 | $15.78 | 2,059,360 |
| 2019-05-08 | $17.00 | $18.28 | $16.54 | $17.60 | $16.13 | 3,067,030 |
| 2019-05-07 | $17.40 | $17.69 | $17.20 | $17.33 | $15.89 | 2,079,480 |
| 2019-05-06 | $17.80 | $18.50 | $17.01 | $17.18 | $15.75 | 3,308,410 |
| 2019-05-03 | $18.90 | $18.90 | $18.90 | $18.90 | $17.32 | 0 |
| 2019-05-02 | $18.90 | $18.90 | $18.90 | $18.90 | $17.32 | 0 |
| 2019-05-01 | $18.90 | $18.90 | $18.90 | $18.90 | $17.32 | 0 |
| 2019-04-30 | $18.95 | $19.19 | $18.52 | $18.90 | $17.32 | 3,257,140 |
| 2019-04-29 | $18.23 | $19.40 | $18.22 | $18.88 | $17.31 | 4,812,390 |
| 2019-04-26 | $18.19 | $19.15 | $17.90 | $18.34 | $16.81 | 3,555,470 |
| 2019-04-25 | $19.15 | $19.15 | $17.79 | $17.90 | $16.41 | 2,711,380 |
| 2019-04-24 | $19.17 | $19.39 | $18.64 | $19.25 | $17.65 | 1,558,000 |
| 2019-04-23 | $19.58 | $20.19 | $19.07 | $19.20 | $17.60 | 2,238,710 |
| 2019-04-22 | $19.07 | $20.10 | $18.82 | $19.58 | $17.95 | 3,463,560 |
| 2019-04-19 | $18.85 | $19.08 | $18.61 | $18.97 | $17.39 | 2,086,710 |
| 2019-04-18 | $18.33 | $19.02 | $18.22 | $18.89 | $17.32 | 3,086,270 |
| 2019-04-17 | $18.12 | $18.55 | $18.01 | $18.30 | $16.77 | 2,184,520 |
| 2019-04-16 | $17.71 | $18.28 | $17.51 | $18.20 | $16.68 | 2,236,390 |
| 2019-04-15 | $18.40 | $18.96 | $17.71 | $17.71 | $16.23 | 2,866,270 |
| 2019-04-12 | $18.17 | $18.97 | $18.00 | $18.34 | $16.81 | 3,605,880 |
| 2019-04-11 | $20.36 | $20.36 | $18.39 | $18.39 | $16.86 | 6,051,270 |
| 2019-04-10 | $18.76 | $19.43 | $18.70 | $19.43 | $17.81 | 3,860,200 |
| 2019-04-09 | $17.25 | $17.66 | $16.91 | $17.66 | $16.19 | 2,415,080 |
| 2019-04-08 | $17.45 | $17.65 | $16.71 | $17.00 | $15.58 | 2,223,340 |
| 2019-04-05 | $17.43 | $17.43 | $17.43 | $17.43 | $15.98 | 0 |
| 2019-04-04 | $17.60 | $17.62 | $17.08 | $17.43 | $15.98 | 2,251,690 |
| 2019-04-03 | $17.58 | $17.71 | $17.22 | $17.53 | $16.07 | 2,256,850 |
| 2019-04-02 | $17.05 | $17.78 | $16.89 | $17.73 | $16.25 | 3,596,960 |
| 2019-04-01 | $16.36 | $17.16 | $16.36 | $16.97 | $15.56 | 3,641,970 |
| 2019-03-29 | $15.80 | $16.44 | $15.60 | $16.35 | $14.99 | 2,139,010 |
| 2019-03-28 | $15.68 | $15.99 | $15.52 | $15.69 | $14.38 | 1,480,060 |
| 2019-03-27 | $15.57 | $15.76 | $15.30 | $15.73 | $14.42 | 1,783,690 |
| 2019-03-26 | $16.03 | $16.20 | $15.34 | $15.40 | $14.12 | 1,934,320 |
| 2019-03-25 | $16.12 | $16.49 | $16.03 | $16.09 | $14.75 | 1,505,300 |
| 2019-03-22 | $16.30 | $16.48 | $16.04 | $16.33 | $14.97 | 1,315,460 |
| 2019-03-21 | $16.19 | $16.52 | $16.05 | $16.26 | $14.90 | 2,055,630 |
| 2019-03-20 | $16.48 | $16.48 | $15.82 | $16.17 | $14.82 | 1,500,810 |
| 2019-03-19 | $16.48 | $16.65 | $16.20 | $16.40 | $15.03 | 2,084,310 |
| 2019-03-18 | $15.84 | $16.51 | $15.56 | $16.43 | $15.06 | 2,681,820 |
| 2019-03-15 | $15.60 | $16.08 | $15.58 | $15.82 | $14.50 | 1,870,500 |
| 2019-03-14 | $15.92 | $16.15 | $15.10 | $15.56 | $14.26 | 1,988,580 |
| 2019-03-13 | $16.18 | $16.45 | $15.77 | $15.90 | $14.57 | 2,001,800 |
| 2019-03-12 | $16.08 | $16.54 | $15.88 | $16.24 | $14.89 | 2,887,640 |
| 2019-03-11 | $15.43 | $16.05 | $15.43 | $16.05 | $14.71 | 2,230,800 |
| 2019-03-08 | $15.85 | $16.02 | $15.39 | $15.42 | $14.13 | 2,990,060 |
| 2019-03-07 | $16.37 | $16.40 | $15.87 | $16.14 | $14.79 | 3,645,240 |
| 2019-03-06 | $15.71 | $16.45 | $15.57 | $16.37 | $15.01 | 3,700,400 |
| 2019-03-05 | $15.15 | $15.82 | $15.05 | $15.68 | $14.37 | 3,279,260 |
| 2019-03-04 | $15.19 | $15.64 | $15.14 | $15.20 | $13.93 | 2,799,590 |
| 2019-03-01 | $15.20 | $15.24 | $14.83 | $15.19 | $13.92 | 2,536,860 |
| 2019-02-28 | $14.72 | $15.38 | $14.72 | $15.24 | $13.97 | 3,061,560 |
| 2019-02-27 | $14.81 | $15.14 | $14.48 | $14.73 | $13.50 | 2,441,950 |
| 2019-02-26 | $14.87 | $15.44 | $14.72 | $14.93 | $13.69 | 3,340,800 |
| 2019-02-25 | $14.25 | $14.97 | $14.23 | $14.95 | $13.70 | 3,054,810 |
| 2019-02-22 | $14.09 | $14.25 | $13.91 | $14.23 | $13.04 | 1,471,750 |
| 2019-02-21 | $14.12 | $14.43 | $14.04 | $14.08 | $12.91 | 2,327,250 |
| 2019-02-20 | $13.90 | $14.23 | $13.90 | $14.18 | $13.00 | 1,980,010 |
| 2019-02-19 | $14.30 | $14.50 | $13.81 | $13.93 | $12.77 | 2,383,430 |
| 2019-02-18 | $13.71 | $14.30 | $13.61 | $14.24 | $13.05 | 2,581,080 |
| 2019-02-15 | $13.64 | $13.74 | $13.53 | $13.56 | $12.43 | 1,212,170 |
| 2019-02-14 | $13.76 | $13.76 | $13.41 | $13.65 | $12.51 | 2,154,190 |
| 2019-02-13 | $13.50 | $13.85 | $13.50 | $13.74 | $12.59 | 1,971,360 |
| 2019-02-12 | $13.68 | $13.90 | $13.52 | $13.75 | $12.60 | 2,907,500 |
| 2019-02-11 | $13.38 | $13.69 | $13.10 | $13.60 | $12.47 | 1,900,710 |
| 2019-02-08 | $13.45 | $13.45 | $13.45 | $13.45 | $12.33 | 0 |
| 2019-02-07 | $13.45 | $13.45 | $13.45 | $13.45 | $12.33 | 0 |
| 2019-02-06 | $13.45 | $13.45 | $13.45 | $13.45 | $12.33 | 0 |
| 2019-02-05 | $13.45 | $13.45 | $13.45 | $13.45 | $12.33 | 0 |
| 2019-02-04 | $13.45 | $13.45 | $13.45 | $13.45 | $12.33 | 0 |
| 2019-02-01 | $13.19 | $13.55 | $12.96 | $13.45 | $12.33 | 2,372,770 |
| 2019-01-31 | $12.58 | $13.30 | $12.54 | $13.24 | $12.14 | 2,413,810 |
| 2019-01-30 | $12.41 | $12.72 | $12.35 | $12.55 | $11.50 | 944,680 |
| 2019-01-29 | $12.61 | $12.69 | $12.31 | $12.44 | $11.40 | 889,740 |
| 2019-01-28 | $12.75 | $12.90 | $12.55 | $12.59 | $11.54 | 900,360 |
| 2019-01-25 | $12.62 | $12.84 | $12.47 | $12.82 | $11.75 | 1,283,650 |
| 2019-01-24 | $12.52 | $12.78 | $12.47 | $12.71 | $11.65 | 816,400 |
| 2019-01-23 | $12.56 | $12.64 | $12.41 | $12.53 | $11.49 | 515,880 |
| 2019-01-22 | $12.97 | $13.04 | $12.56 | $12.61 | $11.56 | 946,800 |
| 2019-01-21 | $12.60 | $12.96 | $12.51 | $12.89 | $11.82 | 1,487,330 |
| 2019-01-18 | $12.41 | $12.61 | $12.32 | $12.57 | $11.52 | 1,029,300 |
| 2019-01-17 | $12.69 | $12.69 | $12.25 | $12.30 | $11.27 | 919,620 |
| 2019-01-16 | $12.44 | $12.63 | $12.40 | $12.58 | $11.53 | 928,070 |
| 2019-01-15 | $12.15 | $12.42 | $12.13 | $12.42 | $11.38 | 602,030 |
| 2019-01-14 | $12.51 | $12.59 | $12.28 | $12.36 | $11.33 | 846,070 |
| 2019-01-11 | $12.46 | $12.53 | $12.35 | $12.51 | $11.47 | 435,640 |
| 2019-01-10 | $12.52 | $12.68 | $12.39 | $12.43 | $11.39 | 873,080 |
| 2019-01-09 | $12.48 | $12.78 | $12.30 | $12.64 | $11.59 | 1,414,220 |
| 2019-01-08 | $12.39 | $12.88 | $12.25 | $12.55 | $11.50 | 1,308,580 |
| 2019-01-07 | $12.22 | $12.45 | $12.22 | $12.38 | $11.35 | 674,040 |
| 2019-01-04 | $11.94 | $12.33 | $11.89 | $12.25 | $11.23 | 903,240 |
| 2019-01-03 | $11.97 | $12.06 | $11.90 | $11.94 | $10.94 | 620,200 |
| 2019-01-02 | $11.95 | $12.05 | $11.85 | $11.95 | $10.95 | 806,230 |
| 2019-01-01 | $11.88 | $11.88 | $11.88 | $11.88 | $10.89 | 0 |
| 2018-12-31 | $11.88 | $11.88 | $11.88 | $11.88 | $10.89 | 0 |
| 2018-12-28 | $12.04 | $12.07 | $11.81 | $11.88 | $10.89 | 980,310 |
| 2018-12-27 | $12.29 | $12.34 | $11.83 | $12.14 | $11.13 | 1,074,530 |
| 2018-12-26 | $12.53 | $12.53 | $12.53 | $12.53 | $11.49 | 0 |
| 2018-12-25 | $12.53 | $12.53 | $12.53 | $12.53 | $11.49 | 0 |
| 2018-12-24 | $12.36 | $12.56 | $12.16 | $12.53 | $11.49 | 641,870 |
| 2018-12-21 | $12.23 | $12.45 | $12.23 | $12.36 | $11.33 | 721,970 |
| 2018-12-20 | $12.39 | $12.55 | $12.21 | $12.50 | $11.46 | 1,117,580 |
| 2018-12-19 | $12.56 | $12.68 | $12.10 | $12.68 | $11.62 | 1,560,660 |
| 2018-12-18 | $12.36 | $12.61 | $12.30 | $12.57 | $11.52 | 1,288,400 |
| 2018-12-17 | $12.79 | $12.79 | $12.00 | $12.32 | $11.29 | 2,088,320 |
| 2018-12-14 | $13.13 | $13.18 | $12.75 | $12.79 | $11.72 | 1,300,080 |
| 2018-12-13 | $13.05 | $13.34 | $13.04 | $13.16 | $12.06 | 1,106,010 |
| 2018-12-12 | $13.10 | $13.25 | $12.93 | $13.15 | $12.05 | 834,440 |
| 2018-12-11 | $13.05 | $13.10 | $12.96 | $13.04 | $11.95 | 689,020 |
| 2018-12-10 | $13.12 | $13.12 | $12.93 | $12.99 | $11.91 | 1,459,380 |
| 2018-12-07 | $13.46 | $13.64 | $13.20 | $13.38 | $12.26 | 1,298,850 |
| 2018-12-06 | $13.69 | $13.74 | $13.20 | $13.20 | $12.10 | 1,842,640 |
| 2018-12-05 | $13.55 | $13.93 | $13.46 | $13.84 | $12.69 | 1,864,700 |
| 2018-12-04 | $14.48 | $14.48 | $13.70 | $13.85 | $12.70 | 2,494,680 |
| 2018-12-03 | $13.50 | $13.87 | $13.50 | $13.87 | $12.71 | 2,085,130 |
| 2018-11-30 | $12.89 | $13.28 | $12.84 | $13.26 | $12.15 | 1,121,660 |
| 2018-11-29 | $13.50 | $13.50 | $12.90 | $12.91 | $11.83 | 1,172,760 |
| 2018-11-28 | $13.12 | $13.45 | $12.88 | $13.40 | $12.28 | 1,495,240 |
| 2018-11-27 | $13.28 | $13.46 | $13.11 | $13.21 | $12.11 | 955,860 |
| 2018-11-26 | $13.20 | $13.42 | $13.11 | $13.21 | $12.11 | 1,265,970 |
| 2018-11-23 | $14.11 | $14.11 | $13.14 | $13.18 | $12.08 | 2,200,460 |
| 2018-11-22 | $13.59 | $14.14 | $13.59 | $14.01 | $12.84 | 2,224,210 |
| 2018-11-21 | $13.46 | $13.85 | $13.22 | $13.75 | $12.60 | 2,007,870 |
| 2018-11-20 | $14.10 | $14.10 | $13.48 | $13.55 | $12.42 | 2,575,010 |
| 2018-11-19 | $14.22 | $14.34 | $13.81 | $14.15 | $12.97 | 2,317,510 |
| 2018-11-16 | $14.08 | $14.55 | $14.08 | $14.17 | $12.99 | 2,294,510 |
| 2018-11-15 | $13.62 | $14.06 | $13.53 | $14.01 | $12.84 | 2,209,320 |
| 2018-11-14 | $13.70 | $14.03 | $13.60 | $13.66 | $12.52 | 2,864,680 |
| 2018-11-13 | $13.29 | $13.93 | $13.19 | $13.63 | $12.49 | 2,446,910 |
| 2018-11-12 | $13.03 | $13.64 | $12.88 | $13.50 | $12.37 | 2,448,000 |
| 2018-11-09 | $12.90 | $13.22 | $12.75 | $13.01 | $11.93 | 1,945,520 |
| 2018-11-08 | $13.08 | $13.16 | $12.81 | $12.83 | $11.76 | 1,485,970 |
| 2018-11-07 | $12.90 | $13.20 | $12.81 | $12.98 | $11.90 | 2,387,400 |
| 2018-11-06 | $12.88 | $12.98 | $12.69 | $12.96 | $11.88 | 2,361,870 |
| 2018-11-05 | $13.20 | $13.38 | $12.74 | $12.97 | $11.89 | 3,709,990 |
| 2018-11-02 | $12.90 | $13.36 | $12.79 | $13.27 | $12.16 | 3,608,990 |
| 2018-11-01 | $12.79 | $12.94 | $12.55 | $12.63 | $11.58 | 3,191,620 |
| 2018-10-31 | $12.31 | $12.75 | $12.22 | $12.55 | $11.50 | 2,993,030 |
| 2018-10-30 | $12.14 | $12.47 | $11.85 | $12.21 | $11.19 | 2,637,520 |
| 2018-10-29 | $12.61 | $12.74 | $12.11 | $12.14 | $11.13 | 2,361,030 |
| 2018-10-26 | $12.28 | $12.79 | $12.26 | $12.57 | $11.52 | 3,059,210 |
| 2018-10-25 | $12.10 | $12.30 | $11.91 | $12.19 | $11.17 | 2,982,560 |
| 2018-10-24 | $12.73 | $12.94 | $12.38 | $12.60 | $11.55 | 1,733,650 |
| 2018-10-23 | $12.85 | $13.08 | $12.62 | $12.72 | $11.66 | 2,250,620 |
| 2018-10-22 | $12.51 | $13.58 | $12.51 | $12.97 | $11.89 | 4,635,140 |
| 2018-10-19 | $11.92 | $12.53 | $11.76 | $12.47 | $11.43 | 2,101,120 |
| 2018-10-18 | $12.48 | $12.48 | $12.02 | $12.02 | $11.02 | 2,176,990 |
| 2018-10-17 | $12.58 | $12.73 | $12.14 | $12.59 | $11.54 | 2,361,290 |
| 2018-10-16 | $13.01 | $13.18 | $12.30 | $12.42 | $11.38 | 4,176,340 |
| 2018-10-15 | $13.60 | $13.78 | $12.62 | $13.19 | $12.09 | 8,437,690 |
| 2018-10-12 | $13.73 | $14.78 | $13.73 | $13.73 | $12.59 | 7,765,010 |
| 2018-10-11 | $16.43 | $16.50 | $15.26 | $15.26 | $13.99 | 1,908,550 |
| 2018-10-10 | $18.50 | $18.66 | $16.78 | $16.95 | $15.54 | 2,700,280 |
| 2018-10-09 | $18.54 | $18.72 | $18.14 | $18.57 | $17.02 | 1,112,150 |
| 2018-10-08 | $19.05 | $19.09 | $18.12 | $18.28 | $16.76 | 1,643,730 |
| 2018-10-05 | $19.30 | $19.30 | $19.30 | $19.30 | $17.69 | 0 |
| 2018-10-04 | $19.30 | $19.30 | $19.30 | $19.30 | $17.69 | 0 |
| 2018-10-03 | $19.30 | $19.30 | $19.30 | $19.30 | $17.69 | 0 |
| 2018-10-02 | $19.30 | $19.30 | $19.30 | $19.30 | $17.69 | 0 |
| 2018-10-01 | $19.30 | $19.30 | $19.30 | $19.30 | $17.69 | 0 |
| 2018-09-28 | $19.20 | $19.95 | $19.10 | $19.30 | $17.69 | 1,829,360 |
| 2018-09-27 | $19.38 | $19.97 | $19.00 | $19.29 | $17.68 | 2,222,290 |
| 2018-09-26 | $18.30 | $19.49 | $18.30 | $19.29 | $17.68 | 2,541,860 |
| 2018-09-25 | $17.29 | $18.21 | $17.22 | $18.18 | $16.66 | 1,626,610 |
| 2018-09-24 | $17.45 | $17.45 | $17.45 | $17.45 | $16.00 | 0 |
| 2018-09-21 | $17.33 | $17.49 | $17.20 | $17.45 | $16.00 | 620,330 |
| 2018-09-20 | $17.26 | $17.44 | $17.18 | $17.40 | $15.95 | 701,610 |
| 2018-09-19 | $17.16 | $17.41 | $17.10 | $17.39 | $15.94 | 756,450 |
| 2018-09-18 | $17.05 | $17.23 | $16.80 | $17.16 | $15.73 | 825,620 |
| 2018-09-17 | $17.06 | $17.18 | $16.64 | $17.00 | $15.58 | 628,720 |
| 2018-09-14 | $17.30 | $17.32 | $17.02 | $17.13 | $15.70 | 294,550 |
| 2018-09-13 | $17.32 | $17.61 | $16.85 | $17.32 | $15.88 | 886,450 |
| 2018-09-12 | $17.31 | $17.45 | $17.19 | $17.32 | $15.88 | 392,640 |
| 2018-09-11 | $17.25 | $17.39 | $17.17 | $17.31 | $15.87 | 368,870 |
| 2018-09-10 | $17.40 | $17.45 | $17.17 | $17.25 | $15.81 | 678,100 |
| 2018-09-07 | $17.20 | $17.49 | $17.02 | $17.41 | $15.96 | 710,400 |
| 2018-09-06 | $17.12 | $17.35 | $17.05 | $17.19 | $15.76 | 411,050 |
| 2018-09-05 | $17.22 | $17.49 | $17.07 | $17.30 | $15.86 | 1,274,330 |
| 2018-09-04 | $17.15 | $17.33 | $16.81 | $17.30 | $15.86 | 921,290 |
| 2018-09-03 | $17.05 | $17.19 | $16.86 | $17.15 | $15.72 | 1,155,400 |
| 2018-08-31 | $16.90 | $17.20 | $16.18 | $17.08 | $15.66 | 1,826,800 |
| 2018-08-30 | $17.00 | $17.10 | $16.66 | $16.86 | $15.45 | 809,130 |
| 2018-08-29 | $17.44 | $17.44 | $16.77 | $17.10 | $15.67 | 1,553,670 |
| 2018-08-28 | $17.64 | $17.69 | $17.28 | $17.47 | $16.01 | 825,770 |
| 2018-08-27 | $17.55 | $17.71 | $17.36 | $17.64 | $16.17 | 1,033,000 |
| 2018-08-24 | $17.64 | $17.64 | $17.36 | $17.57 | $16.11 | 614,290 |
| 2018-08-23 | $17.73 | $17.78 | $17.41 | $17.72 | $16.24 | 650,900 |
| 2018-08-22 | $17.68 | $17.77 | $17.44 | $17.73 | $16.25 | 320,490 |
| 2018-08-21 | $17.66 | $17.80 | $17.56 | $17.73 | $16.25 | 521,570 |
| 2018-08-20 | $17.69 | $17.69 | $17.31 | $17.59 | $16.12 | 668,340 |
| 2018-08-17 | $17.73 | $17.84 | $17.41 | $17.58 | $16.11 | 604,060 |
| 2018-08-16 | $17.72 | $17.88 | $17.53 | $17.71 | $16.23 | 455,420 |
| 2018-08-15 | $18.11 | $18.16 | $17.63 | $17.69 | $16.22 | 492,570 |
| 2018-08-14 | $17.98 | $18.23 | $17.80 | $18.12 | $16.61 | 363,230 |
| 2018-08-13 | $18.52 | $18.52 | $17.67 | $18.09 | $16.58 | 821,450 |
| 2018-08-10 | $18.88 | $18.88 | $18.38 | $18.52 | $16.98 | 490,340 |
| 2018-08-09 | $18.16 | $18.70 | $17.88 | $18.50 | $16.96 | 760,410 |
| 2018-08-08 | $18.04 | $18.26 | $17.80 | $18.16 | $16.65 | 822,940 |
| 2018-08-07 | $17.58 | $17.98 | $17.55 | $17.98 | $16.48 | 640,920 |
| 2018-08-06 | $17.58 | $17.76 | $17.36 | $17.59 | $16.12 | 661,200 |
| 2018-08-03 | $17.76 | $17.79 | $17.29 | $17.56 | $16.10 | 682,100 |
| 2018-08-02 | $17.66 | $17.93 | $17.24 | $17.65 | $16.18 | 754,840 |
| 2018-08-01 | $17.83 | $18.05 | $17.42 | $17.78 | $16.30 | 792,040 |
| 2018-07-31 | $18.20 | $18.28 | $17.58 | $17.82 | $16.33 | 1,088,140 |
| 2018-07-30 | $19.10 | $19.10 | $17.80 | $18.25 | $16.73 | 1,608,370 |
| 2018-07-27 | $18.60 | $19.32 | $18.37 | $19.04 | $17.45 | 1,955,710 |
| 2018-07-26 | $18.78 | $18.85 | $18.29 | $18.46 | $16.92 | 673,020 |
| 2018-07-25 | $18.67 | $18.93 | $18.55 | $18.78 | $17.21 | 595,930 |
| 2018-07-24 | $18.21 | $18.95 | $18.06 | $18.74 | $17.18 | 1,093,160 |
| 2018-07-23 | $18.01 | $18.50 | $17.97 | $18.20 | $16.68 | 1,137,240 |
| 2018-07-20 | $19.00 | $19.00 | $18.58 | $18.84 | $17.27 | 1,303,970 |
| 2018-07-19 | $19.11 | $19.35 | $18.77 | $19.04 | $17.45 | 1,072,940 |
| 2018-07-18 | $19.28 | $19.60 | $19.05 | $19.17 | $17.57 | 872,740 |
| 2018-07-17 | $19.57 | $19.90 | $19.05 | $19.28 | $17.67 | 1,489,220 |
| 2018-07-16 | $18.80 | $19.94 | $18.50 | $19.61 | $17.98 | 2,595,490 |
| 2018-07-13 | $18.52 | $18.89 | $18.42 | $18.80 | $17.23 | 1,301,440 |
| 2018-07-12 | $18.00 | $18.64 | $17.92 | $18.52 | $16.98 | 1,121,540 |
| 2018-07-11 | $18.20 | $18.22 | $17.76 | $18.00 | $16.50 | 1,003,900 |
| 2018-07-10 | $18.42 | $18.43 | $18.05 | $18.38 | $16.85 | 1,054,700 |
| 2018-07-09 | $17.60 | $18.22 | $17.59 | $18.18 | $16.66 | 1,168,740 |
| 2018-07-06 | $17.51 | $18.00 | $17.02 | $17.60 | $16.13 | 1,420,890 |
| 2018-07-05 | $17.95 | $18.06 | $17.53 | $17.74 | $16.26 | 851,900 |
| 2018-07-04 | $18.50 | $18.58 | $17.90 | $18.15 | $16.64 | 1,165,260 |
| 2018-07-03 | $18.16 | $18.64 | $17.81 | $18.55 | $17.00 | 1,172,400 |
| 2018-07-02 | $18.50 | $18.69 | $18.01 | $18.15 | $16.64 | 1,116,920 |
| 2018-06-29 | $17.68 | $18.67 | $17.60 | $18.40 | $16.87 | 1,311,910 |
| 2018-06-28 | $17.81 | $17.91 | $17.51 | $17.70 | $16.22 | 969,290 |
| 2018-06-27 | $18.38 | $18.38 | $17.54 | $17.71 | $16.23 | 1,550,310 |
| 2018-06-26 | $17.57 | $18.35 | $17.35 | $18.20 | $16.68 | 1,605,920 |
| 2018-06-25 | $18.20 | $18.24 | $17.35 | $17.55 | $16.09 | 1,826,000 |
| 2018-06-22 | $18.05 | $18.30 | $17.30 | $17.90 | $16.41 | 3,297,290 |
| 2018-06-21 | $17.20 | $18.70 | $17.10 | $18.52 | $16.98 | 4,664,280 |
| 2018-06-20 | $18.50 | $18.94 | $16.83 | $17.00 | $15.58 | 5,512,530 |
| 2018-06-19 | $20.70 | $20.70 | $18.70 | $18.70 | $17.14 | 1,668,650 |
| 2018-06-18 | $20.78 | $20.78 | $20.78 | $20.78 | $19.05 | 0 |
| 2018-06-15 | $21.28 | $21.28 | $20.51 | $20.78 | $19.05 | 1,325,750 |
| 2018-06-14 | $21.09 | $21.36 | $20.87 | $21.20 | $19.43 | 497,390 |
| 2018-06-13 | $21.54 | $21.58 | $20.82 | $21.13 | $19.37 | 1,296,820 |
| 2018-06-12 | $21.80 | $21.84 | $21.30 | $21.67 | $19.86 | 1,143,340 |
| 2018-06-11 | $21.57 | $21.75 | $21.18 | $21.64 | $19.84 | 832,090 |
| 2018-06-08 | $21.70 | $21.79 | $20.92 | $21.50 | $19.71 | 1,402,920 |
| 2018-06-07 | $22.45 | $22.62 | $21.61 | $21.70 | $19.89 | 1,510,790 |
| 2018-06-06 | $22.50 | $22.87 | $22.31 | $22.47 | $20.60 | 1,016,550 |
| 2018-06-05 | $21.81 | $22.56 | $21.66 | $22.43 | $20.56 | 1,003,530 |
| 2018-06-04 | $21.98 | $22.31 | $21.45 | $21.70 | $19.89 | 780,550 |
| 2018-06-01 | $22.65 | $22.72 | $21.58 | $21.99 | $20.16 | 1,493,820 |
| 2018-05-31 | $22.60 | $22.98 | $22.44 | $22.66 | $20.77 | 1,186,830 |
| 2018-05-30 | $23.00 | $23.00 | $22.33 | $22.60 | $20.72 | 1,680,900 |
| 2018-05-29 | $23.98 | $24.39 | $23.07 | $23.14 | $21.21 | 1,529,340 |
| 2018-05-28 | $24.21 | $24.34 | $23.63 | $23.95 | $21.95 | 1,295,540 |
| 2018-05-25 | $24.10 | $24.63 | $24.10 | $24.28 | $22.26 | 1,389,960 |
| 2018-05-24 | $25.25 | $25.25 | $24.15 | $24.23 | $22.21 | 2,205,190 |
| 2018-05-23 | $25.00 | $26.00 | $24.93 | $25.25 | $23.14 | 2,502,330 |
| 2018-05-22 | $44.96 | $45.77 | $44.71 | $45.14 | $22.86 | 855,790 |
| 2018-05-21 | $44.88 | $44.99 | $44.00 | $44.96 | $22.77 | 584,200 |
| 2018-05-18 | $44.80 | $45.61 | $44.03 | $44.65 | $22.61 | 813,820 |
| 2018-05-17 | $45.50 | $46.23 | $44.60 | $45.12 | $22.85 | 901,050 |
| 2018-05-16 | $44.22 | $45.51 | $43.80 | $45.15 | $22.87 | 991,700 |
| 2018-05-15 | $43.23 | $44.29 | $43.23 | $44.22 | $22.40 | 827,100 |
| 2018-05-14 | $45.29 | $45.48 | $43.00 | $43.20 | $21.88 | 1,538,690 |
| 2018-05-11 | $46.00 | $46.39 | $45.22 | $45.29 | $22.94 | 966,360 |
| 2018-05-10 | $45.69 | $46.78 | $45.20 | $46.10 | $23.35 | 1,440,150 |
| 2018-05-09 | $46.11 | $46.70 | $45.29 | $45.68 | $23.13 | 1,323,740 |
| 2018-05-08 | $44.50 | $46.30 | $44.50 | $46.30 | $23.45 | 1,935,120 |
| 2018-05-07 | $44.80 | $45.77 | $44.50 | $44.50 | $22.54 | 1,723,330 |
| 2018-05-04 | $45.00 | $45.27 | $44.34 | $45.00 | $22.79 | 789,000 |
| 2018-05-03 | $43.68 | $44.99 | $43.65 | $44.73 | $22.65 | 836,690 |
| 2018-05-02 | $45.10 | $45.89 | $43.88 | $44.50 | $22.54 | 1,257,390 |
| 2018-05-01 | $45.04 | $45.04 | $45.04 | $45.04 | $22.81 | 0 |
| 2018-04-30 | $45.04 | $45.04 | $45.04 | $45.04 | $22.81 | 0 |
| 2018-04-27 | $44.60 | $45.96 | $44.34 | $45.04 | $22.81 | 1,599,580 |
| 2018-04-26 | $44.50 | $45.48 | $44.19 | $44.30 | $22.44 | 843,610 |
| 2018-04-25 | $44.10 | $45.25 | $43.79 | $44.85 | $22.71 | 1,039,200 |
| 2018-04-24 | $43.20 | $44.27 | $43.01 | $44.04 | $22.30 | 825,160 |
| 2018-04-23 | $42.40 | $43.16 | $41.60 | $42.98 | $21.77 | 862,370 |
| 2018-04-20 | $43.97 | $44.35 | $42.08 | $42.21 | $21.38 | 952,080 |
| 2018-04-19 | $43.07 | $44.40 | $43.07 | $44.08 | $22.32 | 877,600 |
| 2018-04-18 | $43.01 | $43.90 | $42.35 | $43.58 | $22.07 | 1,277,410 |
| 2018-04-17 | $43.98 | $44.47 | $42.38 | $42.68 | $21.62 | 1,233,600 |
| 2018-04-16 | $44.55 | $44.86 | $43.23 | $43.88 | $22.22 | 1,484,060 |
| 2018-04-13 | $43.70 | $45.77 | $43.69 | $44.92 | $22.75 | 2,092,040 |
| 2018-04-12 | $42.79 | $44.30 | $42.50 | $43.68 | $22.12 | 1,668,390 |
| 2018-04-11 | $42.90 | $43.25 | $42.65 | $42.79 | $21.67 | 837,960 |
| 2018-04-10 | $42.49 | $43.15 | $42.21 | $42.99 | $21.77 | 914,170 |
| 2018-04-09 | $41.94 | $42.70 | $41.51 | $42.50 | $21.52 | 775,000 |
| 2018-04-06 | $42.21 | $42.21 | $42.21 | $42.21 | $21.38 | 0 |
| 2018-04-05 | $42.21 | $42.21 | $42.21 | $42.21 | $21.38 | 0 |
| 2018-04-04 | $42.42 | $43.90 | $41.73 | $42.21 | $21.38 | 1,178,470 |
| 2018-04-03 | $42.59 | $43.21 | $42.10 | $42.36 | $21.45 | 1,127,500 |
| 2018-04-02 | $42.58 | $43.50 | $42.07 | $43.27 | $21.91 | 1,578,710 |
| 2018-03-30 | $42.10 | $43.06 | $41.88 | $42.95 | $21.75 | 1,350,710 |
| 2018-03-29 | $40.18 | $42.30 | $40.18 | $42.11 | $21.33 | 1,432,190 |
| 2018-03-28 | $40.08 | $41.00 | $39.70 | $40.53 | $20.53 | 890,880 |
| 2018-03-27 | $39.40 | $40.58 | $39.11 | $40.39 | $20.46 | 779,390 |
| 2018-03-26 | $38.50 | $39.10 | $37.82 | $39.00 | $19.75 | 719,770 |
| 2018-03-23 | $39.50 | $39.50 | $37.66 | $38.30 | $19.40 | 1,317,750 |
| 2018-03-22 | $40.33 | $40.93 | $40.07 | $40.11 | $20.31 | 453,100 |
| 2018-03-21 | $41.30 | $41.65 | $40.20 | $40.20 | $20.36 | 748,670 |
| 2018-03-20 | $41.00 | $41.86 | $40.86 | $41.05 | $20.79 | 1,042,760 |
| 2018-03-19 | $40.00 | $41.26 | $39.78 | $41.15 | $20.84 | 657,010 |
| 2018-03-16 | $40.06 | $40.75 | $40.00 | $40.22 | $20.37 | 323,550 |
| 2018-03-15 | $40.73 | $40.73 | $39.80 | $40.08 | $20.30 | 650,800 |
| 2018-03-14 | $40.70 | $40.89 | $40.50 | $40.78 | $20.65 | 554,960 |
| 2018-03-13 | $41.13 | $41.21 | $40.52 | $40.99 | $20.76 | 786,380 |
| 2018-03-12 | $41.37 | $42.22 | $41.03 | $41.21 | $20.87 | 1,213,310 |
| 2018-03-09 | $40.79 | $41.11 | $40.38 | $41.10 | $20.82 | 1,208,190 |
| 2018-03-08 | $40.70 | $41.11 | $40.23 | $40.80 | $20.66 | 799,100 |
| 2018-03-07 | $39.98 | $40.84 | $39.60 | $40.80 | $20.66 | 1,052,010 |
| 2018-03-06 | $38.91 | $40.40 | $38.91 | $39.90 | $20.21 | 758,640 |
| 2018-03-05 | $38.84 | $39.18 | $38.60 | $39.06 | $19.78 | 535,380 |
| 2018-03-02 | $39.40 | $39.67 | $38.54 | $38.90 | $19.70 | 781,130 |
| 2018-03-01 | $39.33 | $39.94 | $39.05 | $39.81 | $20.16 | 490,890 |
| 2018-02-28 | $39.18 | $39.44 | $38.63 | $39.40 | $19.95 | 489,670 |
| 2018-02-27 | $39.37 | $39.57 | $39.07 | $39.44 | $19.97 | 538,720 |
| 2018-02-26 | $38.10 | $39.48 | $38.10 | $39.37 | $19.94 | 742,880 |
| 2018-02-23 | $37.85 | $38.13 | $37.73 | $37.90 | $19.19 | 282,080 |
| 2018-02-22 | $38.00 | $38.26 | $37.71 | $37.85 | $19.17 | 461,800 |
| 2018-02-21 | $37.70 | $37.70 | $37.70 | $37.70 | $19.09 | 0 |
| 2018-02-20 | $37.70 | $37.70 | $37.70 | $37.70 | $19.09 | 0 |
| 2018-02-19 | $37.70 | $37.70 | $37.70 | $37.70 | $19.09 | 0 |
| 2018-02-16 | $37.70 | $37.70 | $37.70 | $37.70 | $19.09 | 0 |
| 2018-02-15 | $37.70 | $37.70 | $37.70 | $37.70 | $19.09 | 0 |
| 2018-02-14 | $37.80 | $37.86 | $36.85 | $37.70 | $19.09 | 619,210 |
| 2018-02-13 | $38.05 | $38.30 | $37.51 | $37.80 | $19.14 | 470,790 |
| 2018-02-12 | $36.98 | $38.60 | $36.80 | $37.74 | $19.11 | 836,910 |
| 2018-02-09 | $36.90 | $36.99 | $35.51 | $36.56 | $18.52 | 935,410 |
| 2018-02-08 | $36.99 | $37.60 | $36.70 | $37.50 | $18.99 | 452,110 |
| 2018-02-07 | $37.00 | $37.64 | $36.05 | $36.71 | $18.59 | 1,053,980 |
| 2018-02-06 | $37.60 | $37.60 | $36.36 | $36.69 | $18.58 | 1,258,710 |
| 2018-02-05 | $37.90 | $38.73 | $37.70 | $38.02 | $19.26 | 737,060 |
| 2018-02-02 | $35.78 | $39.17 | $35.78 | $38.87 | $19.69 | 2,067,350 |
| 2018-02-01 | $39.62 | $39.99 | $38.81 | $39.30 | $19.90 | 852,660 |
| 2018-01-31 | $40.55 | $40.64 | $39.50 | $39.65 | $20.08 | 624,050 |
| 2018-01-30 | $40.01 | $41.00 | $39.80 | $40.56 | $20.54 | 546,030 |
| 2018-01-29 | $41.51 | $41.53 | $40.02 | $40.10 | $20.31 | 1,134,530 |
| 2018-01-26 | $41.65 | $41.99 | $41.30 | $41.30 | $20.92 | 638,870 |
| 2018-01-25 | $41.64 | $42.46 | $41.53 | $41.65 | $21.09 | 809,840 |
| 2018-01-24 | $41.80 | $42.45 | $40.55 | $41.95 | $21.25 | 1,322,340 |
| 2018-01-23 | $41.99 | $42.50 | $41.57 | $41.57 | $21.05 | 919,100 |
| 2018-01-22 | $42.75 | $42.92 | $41.26 | $41.95 | $21.25 | 1,081,650 |
| 2018-01-19 | $42.69 | $43.75 | $42.35 | $42.71 | $21.63 | 1,401,300 |
| 2018-01-18 | $43.50 | $44.19 | $42.20 | $42.82 | $21.69 | 1,343,820 |
| 2018-01-17 | $42.79 | $44.58 | $41.25 | $43.95 | $22.26 | 1,914,450 |
| 2018-01-16 | $41.61 | $42.83 | $41.61 | $42.80 | $21.68 | 1,059,660 |
| 2018-01-15 | $43.72 | $43.72 | $41.70 | $41.70 | $21.12 | 1,506,000 |
| 2018-01-12 | $43.61 | $44.25 | $43.28 | $43.75 | $22.16 | 1,219,820 |
| 2018-01-11 | $43.50 | $44.18 | $43.11 | $43.65 | $22.11 | 1,165,590 |
| 2018-01-10 | $45.20 | $45.20 | $43.48 | $43.49 | $22.03 | 1,920,980 |
| 2018-01-09 | $45.50 | $45.50 | $44.60 | $45.38 | $22.98 | 1,474,590 |
| 2018-01-08 | $45.89 | $45.89 | $44.30 | $45.30 | $22.94 | 1,995,230 |
| 2018-01-05 | $46.20 | $46.40 | $44.96 | $45.68 | $23.13 | 2,429,860 |
| 2018-01-04 | $46.00 | $47.20 | $45.61 | $46.22 | $23.41 | 3,419,600 |
| 2018-01-03 | $42.72 | $46.99 | $42.48 | $46.22 | $23.41 | 5,086,440 |
| 2018-01-02 | $43.55 | $43.60 | $41.76 | $42.77 | $21.66 | 3,019,470 |
| 2018-01-01 | $43.60 | $43.60 | $43.60 | $43.60 | $22.08 | 0 |
| 2017-12-29 | $44.80 | $45.76 | $42.60 | $43.60 | $22.08 | 6,149,420 |
| 2017-12-28 | $43.82 | $43.82 | $43.60 | $43.82 | $22.19 | 3,113,920 |
| 2017-12-27 | $38.53 | $40.48 | $37.50 | $39.84 | $20.18 | 1,314,880 |
| 2017-12-26 | $38.01 | $38.56 | $36.58 | $38.50 | $19.50 | 843,030 |
| 2017-12-25 | $39.19 | $39.70 | $38.02 | $38.19 | $19.34 | 394,200 |
| 2017-12-22 | $39.09 | $39.20 | $38.81 | $39.11 | $19.81 | 326,200 |
| 2017-12-21 | $38.32 | $39.30 | $38.14 | $39.10 | $19.80 | 521,010 |
| 2017-12-20 | $38.66 | $38.92 | $38.10 | $38.46 | $19.48 | 400,430 |
| 2017-12-19 | $38.52 | $39.18 | $38.51 | $38.88 | $19.69 | 256,530 |
| 2017-12-18 | $38.89 | $39.25 | $38.12 | $38.75 | $19.63 | 226,050 |
| 2017-12-15 | $39.53 | $39.68 | $38.68 | $39.12 | $19.81 | 324,160 |
| 2017-12-14 | $39.46 | $39.75 | $39.36 | $39.60 | $20.06 | 156,750 |
| 2017-12-13 | $39.21 | $39.72 | $39.11 | $39.66 | $20.09 | 272,630 |
| 2017-12-12 | $39.50 | $39.79 | $39.21 | $39.25 | $19.88 | 332,800 |
| 2017-12-11 | $38.62 | $39.99 | $38.56 | $39.99 | $20.25 | 748,230 |
| 2017-12-08 | $38.50 | $38.80 | $38.22 | $38.60 | $19.55 | 273,720 |
| 2017-12-07 | $38.75 | $38.85 | $38.12 | $38.38 | $19.44 | 242,260 |
| 2017-12-06 | $38.11 | $38.86 | $37.92 | $38.70 | $19.60 | 423,100 |
| 2017-12-05 | $38.40 | $39.00 | $37.66 | $38.49 | $19.49 | 569,980 |
| 2017-12-04 | $39.59 | $39.60 | $37.58 | $38.57 | $19.53 | 1,284,070 |
| 2017-12-01 | $39.52 | $40.12 | $39.10 | $39.80 | $20.16 | 563,500 |
| 2017-11-30 | $39.67 | $39.79 | $39.01 | $39.30 | $19.90 | 366,550 |
| 2017-11-29 | $39.49 | $39.78 | $39.00 | $39.70 | $20.11 | 465,290 |
| 2017-11-28 | $40.16 | $40.27 | $39.26 | $39.40 | $19.95 | 607,150 |
| 2017-11-27 | $39.97 | $40.25 | $39.80 | $40.16 | $20.34 | 308,900 |
| 2017-11-24 | $40.10 | $40.45 | $39.76 | $40.10 | $20.31 | 470,570 |
| 2017-11-23 | $40.80 | $40.80 | $39.17 | $40.25 | $20.38 | 1,097,330 |
| 2017-11-22 | $41.22 | $41.22 | $40.30 | $40.85 | $20.69 | 965,320 |
| 2017-11-21 | $42.12 | $42.12 | $40.88 | $41.05 | $20.79 | 862,900 |
| 2017-11-20 | $41.55 | $42.02 | $40.21 | $41.98 | $21.26 | 1,060,190 |
| 2017-11-17 | $42.44 | $42.67 | $41.30 | $41.75 | $21.14 | 1,185,730 |
| 2017-11-16 | $42.57 | $42.81 | $42.10 | $42.59 | $21.57 | 637,080 |
| 2017-11-15 | $42.61 | $42.99 | $42.02 | $42.46 | $21.50 | 936,050 |
| 2017-11-14 | $42.99 | $43.36 | $42.64 | $42.80 | $21.68 | 819,300 |
| 2017-11-13 | $41.51 | $42.99 | $41.51 | $42.98 | $21.77 | 1,109,550 |
| 2017-11-10 | $41.68 | $42.15 | $41.08 | $41.73 | $21.13 | 955,560 |
| 2017-11-09 | $41.95 | $41.95 | $41.09 | $41.70 | $21.12 | 895,720 |
| 2017-11-08 | $42.25 | $42.35 | $41.67 | $41.76 | $21.15 | 804,560 |
| 2017-11-07 | $41.90 | $42.31 | $41.44 | $42.30 | $21.42 | 776,350 |
| 2017-11-06 | $41.46 | $42.34 | $41.22 | $41.90 | $21.22 | 1,293,250 |
| 2017-11-03 | $40.94 | $41.68 | $40.30 | $41.62 | $21.08 | 1,660,210 |
| 2017-11-02 | $39.78 | $40.96 | $39.75 | $40.85 | $20.69 | 1,303,350 |
| 2017-11-01 | $40.68 | $40.77 | $39.75 | $40.02 | $20.27 | 931,620 |
| 2017-10-31 | $39.66 | $40.65 | $39.66 | $40.33 | $20.43 | 851,320 |
| 2017-10-30 | $40.58 | $40.88 | $39.04 | $39.84 | $20.18 | 1,257,310 |
| 2017-10-27 | $40.35 | $41.00 | $40.10 | $40.58 | $20.55 | 996,150 |
| 2017-10-26 | $40.08 | $40.85 | $39.92 | $40.45 | $20.49 | 879,620 |
| 2017-10-25 | $39.95 | $40.30 | $39.70 | $40.07 | $20.29 | 875,160 |
| 2017-10-24 | $40.80 | $40.88 | $39.71 | $39.95 | $20.23 | 1,241,760 |
| 2017-10-23 | $41.11 | $41.11 | $40.27 | $40.50 | $20.51 | 1,061,740 |
| 2017-10-20 | $39.85 | $40.50 | $39.62 | $40.26 | $20.39 | 1,521,090 |
| 2017-10-19 | $39.20 | $40.20 | $39.05 | $39.96 | $20.24 | 2,268,250 |
| 2017-10-18 | $39.59 | $40.29 | $39.02 | $39.57 | $20.04 | 1,693,930 |
| 2017-10-17 | $39.30 | $39.98 | $39.01 | $39.13 | $19.82 | 783,660 |
| 2017-10-16 | $39.95 | $40.15 | $38.80 | $39.00 | $19.75 | 1,416,380 |
| 2017-10-13 | $39.88 | $40.37 | $39.01 | $39.69 | $20.10 | 1,661,150 |
| 2017-10-12 | $39.26 | $39.98 | $38.93 | $39.76 | $20.14 | 1,252,820 |
| 2017-10-11 | $40.20 | $40.98 | $39.10 | $39.26 | $19.88 | 2,279,140 |
| 2017-10-10 | $38.48 | $41.00 | $38.42 | $40.30 | $20.41 | 3,155,480 |
| 2017-10-09 | $37.69 | $38.65 | $37.69 | $38.42 | $19.46 | 831,740 |
| 2017-10-06 | $37.60 | $37.60 | $37.60 | $37.60 | $19.04 | 0 |
| 2017-10-05 | $37.60 | $37.60 | $37.60 | $37.60 | $19.04 | 0 |
| 2017-10-04 | $37.60 | $37.60 | $37.60 | $37.60 | $19.04 | 0 |
| 2017-10-03 | $37.60 | $37.60 | $37.60 | $37.60 | $19.04 | 0 |
| 2017-10-02 | $37.60 | $37.60 | $37.60 | $37.60 | $19.04 | 0 |
| 2017-09-29 | $37.86 | $37.86 | $37.41 | $37.60 | $19.04 | 612,850 |
| 2017-09-28 | $37.27 | $38.35 | $37.00 | $37.60 | $19.04 | 1,022,790 |
| 2017-09-27 | $37.00 | $38.00 | $37.00 | $37.30 | $18.89 | 749,040 |
| 2017-09-26 | $37.18 | $37.32 | $36.89 | $37.17 | $18.82 | 491,070 |
| 2017-09-25 | $38.00 | $38.00 | $37.05 | $37.15 | $18.81 | 510,800 |
| 2017-09-22 | $37.02 | $37.55 | $36.86 | $37.40 | $18.94 | 512,000 |
| 2017-09-21 | $38.00 | $38.00 | $37.02 | $37.02 | $18.75 | 396,040 |
| 2017-09-20 | $37.75 | $38.01 | $37.40 | $38.01 | $19.25 | 467,320 |
| 2017-09-19 | $38.23 | $38.46 | $37.67 | $37.78 | $19.13 | 652,530 |
| 2017-09-18 | $38.46 | $38.47 | $38.03 | $38.03 | $19.26 | 595,450 |
| 2017-09-15 | $37.68 | $38.58 | $37.20 | $38.56 | $19.53 | 1,299,290 |
| 2017-09-14 | $36.64 | $37.86 | $36.30 | $37.70 | $19.09 | 1,407,480 |
| 2017-09-13 | $36.54 | $36.93 | $36.30 | $36.66 | $18.57 | 360,090 |
| 2017-09-12 | $36.79 | $37.00 | $36.51 | $36.51 | $18.49 | 628,310 |
| 2017-09-11 | $36.42 | $37.14 | $36.37 | $36.88 | $18.68 | 697,380 |
| 2017-09-08 | $36.20 | $37.34 | $36.11 | $36.42 | $18.45 | 823,490 |
| 2017-09-07 | $36.82 | $36.91 | $36.10 | $36.20 | $18.33 | 1,004,490 |
| 2017-09-06 | $36.68 | $36.97 | $36.51 | $36.82 | $18.65 | 789,400 |
| 2017-09-05 | $36.46 | $37.05 | $36.32 | $36.93 | $18.70 | 811,140 |
| 2017-09-04 | $36.21 | $36.97 | $35.97 | $36.67 | $18.57 | 1,320,450 |
| 2017-09-01 | $35.98 | $36.25 | $35.42 | $36.20 | $18.33 | 872,540 |
| 2017-08-31 | $35.74 | $35.98 | $35.60 | $35.98 | $18.22 | 599,150 |
| 2017-08-30 | $35.05 | $35.96 | $35.05 | $35.85 | $18.16 | 834,040 |
| 2017-08-29 | $35.70 | $35.82 | $35.06 | $35.23 | $17.84 | 461,200 |
| 2017-08-28 | $34.80 | $35.98 | $34.80 | $35.73 | $18.10 | 1,048,870 |
| 2017-08-25 | $34.32 | $34.91 | $34.32 | $34.77 | $17.61 | 449,000 |
| 2017-08-24 | $34.73 | $34.87 | $34.32 | $34.43 | $17.44 | 382,250 |
| 2017-08-23 | $34.70 | $34.98 | $34.56 | $34.73 | $17.59 | 327,650 |
| 2017-08-22 | $34.35 | $35.08 | $34.35 | $34.73 | $17.59 | 806,250 |
| 2017-08-21 | $34.35 | $34.87 | $33.51 | $34.40 | $17.42 | 1,594,320 |
| 2017-08-18 | $35.66 | $35.66 | $35.02 | $35.20 | $17.83 | 450,890 |
| 2017-08-17 | $35.82 | $35.82 | $35.36 | $35.66 | $18.06 | 658,850 |
| 2017-08-16 | $35.55 | $36.13 | $35.41 | $35.82 | $18.14 | 1,088,410 |
| 2017-08-15 | $35.55 | $35.87 | $35.21 | $35.56 | $18.01 | 618,060 |
| 2017-08-14 | $34.75 | $36.73 | $34.72 | $35.67 | $18.07 | 1,274,800 |
| 2017-08-11 | $34.38 | $35.00 | $34.02 | $34.82 | $17.63 | 970,150 |
| 2017-08-10 | $34.60 | $34.99 | $34.00 | $34.49 | $17.47 | 753,060 |
| 2017-08-09 | $34.90 | $35.25 | $34.55 | $34.55 | $17.50 | 579,500 |
| 2017-08-08 | $33.96 | $35.10 | $33.70 | $34.90 | $17.68 | 757,170 |
| 2017-08-07 | $33.73 | $34.10 | $33.60 | $34.02 | $17.23 | 459,710 |
| 2017-08-04 | $33.40 | $33.95 | $33.22 | $33.60 | $17.02 | 450,000 |
| 2017-08-03 | $33.00 | $33.72 | $32.92 | $33.39 | $16.91 | 382,480 |
| 2017-08-02 | $33.61 | $33.95 | $33.20 | $33.29 | $16.86 | 366,750 |
| 2017-08-01 | $33.70 | $33.91 | $33.52 | $33.70 | $17.07 | 372,780 |
| 2017-07-31 | $33.55 | $33.80 | $33.48 | $33.70 | $17.07 | 486,620 |
| 2017-07-28 | $33.81 | $33.99 | $33.51 | $33.59 | $17.01 | 447,800 |
| 2017-07-27 | $33.02 | $34.05 | $32.90 | $33.93 | $17.18 | 1,136,950 |
| 2017-07-26 | $33.05 | $33.29 | $32.83 | $32.89 | $16.66 | 186,550 |
| 2017-07-25 | $33.55 | $33.55 | $32.76 | $33.09 | $16.76 | 544,720 |
| 2017-07-24 | $33.38 | $33.39 | $32.71 | $33.32 | $16.88 | 373,880 |
| 2017-07-21 | $33.35 | $33.40 | $32.76 | $32.80 | $16.61 | 511,920 |
| 2017-07-20 | $33.36 | $33.89 | $33.16 | $33.23 | $16.83 | 404,400 |
| 2017-07-19 | $33.20 | $33.46 | $32.59 | $33.40 | $16.92 | 618,360 |
| 2017-07-18 | $32.98 | $33.98 | $32.98 | $33.45 | $16.94 | 580,480 |
| 2017-07-17 | $35.49 | $35.67 | $33.10 | $33.30 | $16.86 | 1,120,600 |
| 2017-07-14 | $35.65 | $35.79 | $35.49 | $35.49 | $17.97 | 470,260 |
| 2017-07-13 | $35.40 | $36.12 | $35.05 | $35.80 | $18.13 | 1,176,630 |
| 2017-07-12 | $34.56 | $36.97 | $34.55 | $35.50 | $17.98 | 2,038,740 |
| 2017-07-11 | $33.70 | $34.38 | $33.54 | $33.82 | $17.13 | 318,480 |
| 2017-07-10 | $34.00 | $34.49 | $33.75 | $33.76 | $17.10 | 558,890 |
| 2017-07-07 | $34.33 | $34.60 | $34.33 | $34.50 | $17.47 | 264,750 |
| 2017-07-06 | $34.40 | $34.61 | $34.11 | $34.50 | $17.47 | 547,250 |
| 2017-07-05 | $34.64 | $34.64 | $33.82 | $34.49 | $17.47 | 713,490 |
| 2017-07-04 | $34.66 | $34.66 | $34.48 | $34.64 | $17.54 | 280,900 |
| 2017-07-03 | $34.53 | $34.75 | $34.44 | $34.65 | $17.55 | 305,860 |
| 2017-06-30 | $34.48 | $34.48 | $34.48 | $34.48 | $17.46 | 0 |
| 2017-06-29 | $34.48 | $34.48 | $34.48 | $34.48 | $17.46 | 0 |
| 2017-06-28 | $34.33 | $34.75 | $34.33 | $34.48 | $17.46 | 433,750 |
| 2017-06-27 | $34.42 | $34.75 | $34.00 | $34.57 | $17.51 | 749,090 |
| 2017-06-26 | $34.20 | $34.65 | $34.20 | $34.55 | $17.50 | 738,020 |
| 2017-06-23 | $34.80 | $34.80 | $33.60 | $34.20 | $17.32 | 417,390 |
| 2017-06-22 | $34.41 | $34.67 | $33.91 | $34.20 | $17.32 | 744,900 |
| 2017-06-21 | $34.68 | $34.85 | $34.30 | $34.45 | $17.45 | 359,420 |
| 2017-06-20 | $34.29 | $34.65 | $34.18 | $34.45 | $17.45 | 549,190 |
| 2017-06-19 | $33.89 | $34.25 | $33.73 | $34.25 | $17.35 | 408,050 |
| 2017-06-16 | $34.20 | $34.35 | $33.00 | $34.25 | $17.35 | 1,391,690 |
| 2017-06-15 | $33.60 | $34.47 | $33.60 | $34.25 | $17.35 | 689,880 |
| 2017-06-14 | $33.54 | $33.65 | $33.41 | $33.60 | $17.02 | 240,810 |
| 2017-06-13 | $33.43 | $33.75 | $33.07 | $33.52 | $16.98 | 428,520 |
| 2017-06-12 | $33.58 | $33.76 | $33.28 | $33.31 | $16.87 | 435,090 |
| 2017-06-09 | $33.26 | $33.86 | $33.04 | $33.70 | $17.07 | 617,900 |
| 2017-06-08 | $33.20 | $33.40 | $33.09 | $33.11 | $16.77 | 581,710 |
| 2017-06-07 | $32.41 | $33.19 | $32.41 | $33.15 | $16.79 | 762,080 |
| 2017-06-06 | $32.18 | $32.66 | $32.11 | $32.48 | $16.45 | 318,990 |
| 2017-06-05 | $32.16 | $32.69 | $32.04 | $32.30 | $16.36 | 310,380 |
| 2017-06-02 | $31.65 | $32.51 | $31.03 | $32.19 | $16.30 | 587,470 |
| 2017-06-01 | $32.47 | $32.47 | $31.54 | $31.60 | $16.00 | 415,550 |
| 2017-05-31 | $32.70 | $32.97 | $32.27 | $32.30 | $16.36 | 393,830 |
| 2017-05-30 | $32.23 | $32.23 | $32.23 | $32.23 | $16.32 | 0 |
| 2017-05-29 | $32.23 | $32.23 | $32.23 | $32.23 | $16.32 | 0 |
| 2017-05-26 | $32.21 | $32.43 | $31.98 | $32.23 | $16.32 | 304,750 |
| 2017-05-25 | $31.71 | $32.36 | $31.71 | $32.21 | $16.31 | 397,450 |
| 2017-05-24 | $31.78 | $33.00 | $31.50 | $32.07 | $16.24 | 682,890 |
| 2017-05-23 | $32.01 | $32.09 | $30.83 | $31.92 | $16.17 | 1,831,050 |
| 2017-05-22 | $33.00 | $33.10 | $32.00 | $32.01 | $16.21 | 561,300 |
| 2017-05-19 | $32.99 | $33.18 | $32.82 | $32.91 | $16.67 | 414,140 |
| 2017-05-18 | $33.35 | $33.65 | $33.00 | $33.13 | $16.78 | 481,470 |
| 2017-05-17 | $33.56 | $34.19 | $33.45 | $33.63 | $17.03 | 688,000 |
| 2017-05-16 | $33.17 | $33.66 | $32.63 | $33.63 | $17.03 | 723,790 |
| 2017-05-15 | $33.26 | $33.30 | $32.93 | $33.08 | $16.75 | 242,730 |
| 2017-05-12 | $33.28 | $33.45 | $32.39 | $33.15 | $16.79 | 729,790 |
| 2017-05-11 | $33.20 | $33.87 | $32.80 | $33.25 | $16.84 | 654,480 |
| 2017-05-10 | $33.96 | $34.42 | $33.20 | $33.35 | $16.79 | 420,810 |
| 2017-05-09 | $33.14 | $34.29 | $32.78 | $34.03 | $17.13 | 692,100 |
| 2017-05-08 | $33.86 | $33.96 | $32.88 | $33.10 | $16.66 | 522,200 |
| 2017-05-05 | $34.30 | $34.39 | $33.88 | $33.88 | $17.06 | 567,390 |
| 2017-05-04 | $34.44 | $34.80 | $34.23 | $34.39 | $17.31 | 527,180 |
| 2017-05-03 | $34.84 | $34.84 | $34.10 | $34.34 | $17.29 | 525,430 |
| 2017-05-02 | $35.05 | $35.15 | $34.58 | $34.69 | $17.46 | 422,460 |
| 2017-05-01 | $35.05 | $35.05 | $35.05 | $35.05 | $17.65 | 0 |
| 2017-04-28 | $34.75 | $35.11 | $34.73 | $35.05 | $17.65 | 564,610 |
| 2017-04-27 | $34.32 | $34.98 | $33.55 | $34.92 | $17.58 | 943,000 |
| 2017-04-26 | $34.20 | $34.38 | $33.93 | $34.36 | $17.30 | 509,890 |
| 2017-04-25 | $34.10 | $34.58 | $33.92 | $34.00 | $17.12 | 634,190 |
| 2017-04-24 | $34.73 | $34.75 | $33.90 | $34.02 | $17.13 | 976,190 |
| 2017-04-21 | $33.67 | $35.92 | $33.50 | $34.76 | $17.50 | 1,713,120 |
| 2017-04-20 | $33.90 | $33.90 | $33.24 | $33.55 | $16.89 | 911,570 |
| 2017-04-19 | $33.24 | $33.91 | $33.24 | $33.76 | $17.00 | 562,620 |
| 2017-04-18 | $33.67 | $33.88 | $33.35 | $33.39 | $16.81 | 473,770 |
| 2017-04-17 | $34.60 | $34.60 | $33.33 | $33.60 | $16.92 | 1,164,080 |
| 2017-04-14 | $35.15 | $35.15 | $34.37 | $34.58 | $17.41 | 562,820 |
| 2017-04-13 | $34.56 | $35.28 | $34.51 | $35.15 | $17.70 | 550,570 |
| 2017-04-12 | $34.88 | $34.90 | $34.57 | $34.57 | $17.40 | 491,690 |
| 2017-04-11 | $34.33 | $34.87 | $34.22 | $34.86 | $17.55 | 756,240 |
| 2017-04-10 | $35.74 | $35.76 | $34.06 | $34.32 | $17.28 | 865,840 |
| 2017-04-07 | $35.37 | $35.82 | $35.37 | $35.56 | $17.90 | 704,290 |
| 2017-04-06 | $35.65 | $35.69 | $35.37 | $35.40 | $17.82 | 849,410 |
| 2017-04-05 | $35.30 | $35.75 | $35.04 | $35.65 | $17.95 | 885,170 |
| 2017-04-04 | $35.11 | $35.11 | $35.11 | $35.11 | $17.68 | 0 |
| 2017-04-03 | $35.11 | $35.11 | $35.11 | $35.11 | $17.68 | 0 |
| 2017-03-31 | $35.18 | $35.55 | $34.91 | $35.11 | $17.68 | 758,700 |
| 2017-03-30 | $35.38 | $35.69 | $34.86 | $35.00 | $17.62 | 1,354,270 |
| 2017-03-29 | $35.75 | $36.30 | $35.31 | $35.50 | $17.87 | 1,133,820 |
| 2017-03-28 | $35.78 | $36.28 | $35.26 | $35.80 | $18.02 | 1,060,240 |
| 2017-03-27 | $37.39 | $37.39 | $35.70 | $35.81 | $18.03 | 3,912,430 |
| 2017-03-24 | $38.87 | $38.87 | $37.94 | $38.25 | $19.26 | 1,561,250 |
| 2017-03-23 | $38.88 | $39.50 | $38.00 | $38.82 | $19.54 | 1,736,420 |
| 2017-03-22 | $38.45 | $38.88 | $38.16 | $38.78 | $19.52 | 1,278,730 |
| 2017-03-21 | $38.59 | $38.95 | $38.13 | $38.39 | $19.33 | 1,434,990 |
| 2017-03-20 | $37.60 | $38.66 | $37.42 | $38.66 | $19.46 | 1,416,250 |
| 2017-03-17 | $38.32 | $38.83 | $37.36 | $37.55 | $18.90 | 1,384,730 |
| 2017-03-16 | $37.59 | $38.35 | $37.59 | $38.28 | $19.27 | 1,530,450 |
| 2017-03-15 | $37.66 | $37.80 | $37.41 | $37.59 | $18.92 | 759,520 |
| 2017-03-14 | $37.90 | $37.90 | $37.33 | $37.71 | $18.98 | 1,541,830 |
| 2017-03-13 | $37.50 | $37.88 | $37.40 | $37.78 | $19.02 | 1,247,850 |
| 2017-03-10 | $37.57 | $37.99 | $37.51 | $37.51 | $18.88 | 910,350 |
| 2017-03-09 | $37.59 | $37.92 | $37.21 | $37.50 | $18.88 | 1,139,220 |
| 2017-03-08 | $38.34 | $38.43 | $37.65 | $37.65 | $18.95 | 1,614,040 |
| 2017-03-07 | $37.65 | $38.55 | $37.40 | $38.37 | $19.32 | 2,082,550 |
| 2017-03-06 | $36.91 | $38.06 | $36.72 | $37.64 | $18.95 | 2,060,160 |
| 2017-03-03 | $36.45 | $37.22 | $36.21 | $36.90 | $18.58 | 1,763,750 |
| 2017-03-02 | $36.65 | $37.58 | $36.20 | $36.42 | $18.33 | 1,489,670 |
| 2017-03-01 | $36.01 | $36.80 | $36.01 | $36.78 | $18.52 | 1,673,180 |
| 2017-02-28 | $35.77 | $36.39 | $35.62 | $36.01 | $18.13 | 845,610 |
| 2017-02-27 | $36.30 | $36.68 | $35.62 | $35.73 | $17.99 | 1,271,970 |
| 2017-02-24 | $36.70 | $36.80 | $36.40 | $36.40 | $18.32 | 1,110,260 |
| 2017-02-23 | $36.46 | $36.80 | $36.10 | $36.70 | $18.48 | 1,271,150 |
| 2017-02-22 | $36.10 | $36.67 | $35.62 | $36.30 | $18.27 | 1,113,640 |
| 2017-02-21 | $34.76 | $36.86 | $34.74 | $36.20 | $18.22 | 1,966,580 |
| 2017-02-20 | $34.08 | $34.81 | $33.99 | $34.78 | $17.51 | 795,460 |
| 2017-02-17 | $34.86 | $35.09 | $34.18 | $34.36 | $17.30 | 895,960 |
| 2017-02-16 | $34.52 | $35.05 | $34.51 | $34.86 | $17.55 | 741,730 |
| 2017-02-15 | $35.40 | $35.71 | $34.53 | $34.73 | $17.48 | 1,347,290 |
| 2017-02-14 | $35.65 | $35.88 | $35.35 | $35.56 | $17.90 | 633,180 |
| 2017-02-13 | $35.16 | $35.97 | $35.16 | $35.70 | $17.97 | 698,010 |
| 2017-02-10 | $35.55 | $35.62 | $35.15 | $35.33 | $17.79 | 823,810 |
| 2017-02-09 | $35.30 | $35.78 | $35.10 | $35.55 | $17.90 | 1,086,160 |
| 2017-02-08 | $34.45 | $35.48 | $34.30 | $35.34 | $17.79 | 1,151,130 |
| 2017-02-07 | $34.84 | $34.84 | $34.30 | $34.50 | $17.37 | 844,590 |
| 2017-02-06 | $34.29 | $34.86 | $34.13 | $34.86 | $17.55 | 702,320 |
| 2017-02-03 | $34.72 | $34.83 | $34.10 | $34.22 | $17.23 | 636,810 |
| 2017-02-02 | $34.79 | $34.79 | $34.79 | $34.79 | $17.51 | 0 |
| 2017-02-01 | $34.79 | $34.79 | $34.79 | $34.79 | $17.51 | 0 |
| 2017-01-31 | $34.79 | $34.79 | $34.79 | $34.79 | $17.51 | 0 |
| 2017-01-30 | $34.79 | $34.79 | $34.79 | $34.79 | $17.51 | 0 |
| 2017-01-27 | $34.79 | $34.79 | $34.79 | $34.79 | $17.51 | 0 |
| 2017-01-26 | $34.56 | $34.86 | $34.30 | $34.79 | $17.51 | 562,820 |
| 2017-01-25 | $33.90 | $34.79 | $33.80 | $34.56 | $17.40 | 739,320 |
| 2017-01-24 | $34.41 | $34.59 | $33.86 | $33.90 | $17.07 | 895,240 |
| 2017-01-23 | $34.74 | $35.68 | $34.41 | $34.59 | $17.41 | 1,396,030 |
| 2017-01-20 | $33.90 | $34.92 | $33.61 | $34.77 | $17.50 | 1,030,750 |
| 2017-01-19 | $33.52 | $34.00 | $33.18 | $33.79 | $17.01 | 660,250 |
| 2017-01-18 | $33.91 | $34.13 | $33.70 | $33.73 | $16.98 | 564,880 |
| 2017-01-17 | $33.30 | $34.68 | $32.83 | $34.08 | $17.16 | 1,093,390 |
| 2017-01-16 | $34.88 | $34.90 | $32.20 | $33.48 | $16.85 | 1,641,000 |
| 2017-01-13 | $36.34 | $36.46 | $35.00 | $35.08 | $17.66 | 1,162,550 |
| 2017-01-12 | $36.90 | $37.41 | $36.00 | $36.16 | $18.20 | 1,494,790 |
| 2017-01-11 | $37.31 | $37.53 | $36.82 | $36.90 | $18.58 | 895,190 |
| 2017-01-10 | $36.78 | $37.88 | $36.78 | $37.37 | $18.81 | 1,535,650 |
| 2017-01-09 | $36.88 | $37.19 | $36.39 | $36.80 | $18.53 | 1,415,200 |
| 2017-01-06 | $37.80 | $37.97 | $36.85 | $36.94 | $18.60 | 1,603,360 |
| 2017-01-05 | $38.45 | $38.49 | $37.83 | $37.88 | $19.07 | 1,272,170 |
| 2017-01-04 | $37.71 | $38.45 | $37.60 | $38.40 | $19.33 | 1,300,920 |
| 2017-01-03 | $37.87 | $38.10 | $37.40 | $37.72 | $18.99 | 1,477,910 |
| 2017-01-02 | $37.83 | $37.83 | $37.83 | $37.83 | $19.04 | 0 |
| 2016-12-30 | $37.99 | $38.26 | $37.80 | $37.83 | $19.04 | 828,060 |
| 2016-12-29 | $37.72 | $38.33 | $37.72 | $37.89 | $19.07 | 1,191,860 |
| 2016-12-28 | $38.01 | $38.29 | $37.80 | $37.85 | $19.05 | 552,360 |
| 2016-12-27 | $38.08 | $38.43 | $37.70 | $38.06 | $19.16 | 768,470 |
| 2016-12-26 | $37.75 | $38.24 | $36.12 | $38.12 | $19.19 | 1,417,110 |
| 2016-12-23 | $38.66 | $38.80 | $37.81 | $37.95 | $19.11 | 1,411,500 |
| 2016-12-22 | $38.85 | $38.89 | $38.34 | $38.61 | $19.44 | 1,159,670 |
| 2016-12-21 | $38.59 | $39.46 | $38.51 | $38.77 | $19.52 | 1,496,650 |
| 2016-12-20 | $38.50 | $38.87 | $38.19 | $38.39 | $19.33 | 1,052,250 |
| 2016-12-19 | $38.86 | $39.10 | $38.35 | $38.48 | $19.37 | 943,290 |
| 2016-12-16 | $38.99 | $39.40 | $38.57 | $38.83 | $19.55 | 1,485,930 |
| 2016-12-15 | $38.30 | $39.54 | $38.03 | $39.00 | $19.63 | 2,053,390 |
| 2016-12-14 | $38.56 | $38.81 | $37.90 | $38.26 | $19.26 | 1,601,340 |
| 2016-12-13 | $38.63 | $39.28 | $37.89 | $38.55 | $19.41 | 1,720,590 |
| 2016-12-12 | $41.37 | $41.70 | $38.37 | $38.50 | $19.38 | 2,027,710 |
| 2016-12-09 | $42.18 | $42.75 | $41.63 | $41.71 | $21.00 | 1,730,390 |
| 2016-12-08 | $43.60 | $43.90 | $42.00 | $42.19 | $21.24 | 1,641,120 |
| 2016-12-07 | $43.55 | $44.20 | $43.11 | $43.60 | $21.95 | 1,138,720 |
| 2016-12-06 | $44.30 | $44.42 | $43.48 | $43.69 | $21.99 | 870,840 |
| 2016-12-05 | $43.39 | $44.09 | $43.10 | $44.00 | $22.15 | 1,231,610 |
| 2016-12-02 | $45.02 | $45.28 | $43.07 | $43.80 | $22.05 | 1,686,850 |
| 2016-12-01 | $45.96 | $46.20 | $45.08 | $45.15 | $22.73 | 2,205,650 |
| 2016-11-30 | $45.50 | $46.25 | $45.33 | $46.14 | $23.23 | 965,810 |
| 2016-11-29 | $45.98 | $46.90 | $45.85 | $45.85 | $23.08 | 1,414,420 |
| 2016-11-28 | $46.16 | $46.50 | $45.46 | $46.09 | $23.20 | 1,492,900 |
| 2016-11-25 | $46.30 | $46.54 | $44.97 | $46.18 | $23.25 | 1,749,450 |
| 2016-11-24 | $47.74 | $47.99 | $46.11 | $46.17 | $23.24 | 1,844,600 |
| 2016-11-23 | $48.50 | $49.40 | $47.37 | $47.58 | $23.95 | 1,960,550 |
| 2016-11-22 | $48.45 | $49.11 | $48.10 | $48.49 | $24.41 | 2,122,290 |
| 2016-11-21 | $46.40 | $49.44 | $46.40 | $48.56 | $24.45 | 3,885,870 |
| 2016-11-18 | $45.36 | $46.50 | $45.36 | $46.40 | $23.36 | 2,365,900 |
| 2016-11-17 | $46.00 | $46.00 | $44.95 | $45.49 | $22.90 | 1,283,630 |
| 2016-11-16 | $45.71 | $46.43 | $45.57 | $46.06 | $23.19 | 1,803,660 |
| 2016-11-15 | $45.77 | $45.88 | $44.60 | $45.75 | $23.03 | 1,534,950 |
| 2016-11-14 | $46.30 | $46.60 | $45.00 | $45.68 | $23.00 | 1,374,320 |
| 2016-11-11 | $45.62 | $46.50 | $45.43 | $46.00 | $23.16 | 1,129,270 |
| 2016-11-10 | $45.19 | $45.68 | $45.00 | $45.63 | $22.97 | 847,800 |
| 2016-11-09 | $45.18 | $45.24 | $44.46 | $44.60 | $22.45 | 963,870 |
| 2016-11-08 | $45.00 | $45.43 | $45.00 | $45.24 | $22.78 | 569,910 |
| 2016-11-07 | $46.01 | $46.30 | $44.88 | $44.95 | $22.63 | 1,263,550 |
| 2016-11-04 | $46.61 | $46.84 | $46.11 | $46.26 | $23.29 | 1,448,400 |
| 2016-11-03 | $46.27 | $47.12 | $46.13 | $46.74 | $23.53 | 2,238,990 |
| 2016-11-02 | $46.50 | $47.26 | $46.00 | $46.52 | $23.42 | 1,678,430 |
| 2016-11-01 | $45.35 | $46.79 | $45.34 | $46.60 | $23.46 | 2,355,390 |
| 2016-10-31 | $45.59 | $45.64 | $44.52 | $45.50 | $22.91 | 0 |
| 2016-10-28 | $45.18 | $45.77 | $45.05 | $45.54 | $22.93 | 661,400 |
| 2016-10-27 | $45.85 | $45.90 | $45.01 | $45.39 | $22.85 | 672,420 |
| 2016-10-26 | $45.53 | $46.36 | $45.35 | $45.73 | $23.02 | 1,096,850 |
| 2016-10-25 | $46.00 | $46.71 | $45.14 | $45.30 | $22.81 | 1,279,890 |
| 2016-10-24 | $45.56 | $46.30 | $44.83 | $45.92 | $23.12 | 833,830 |
| 2016-10-21 | $46.55 | $46.55 | $45.10 | $45.36 | $22.84 | 783,250 |
| 2016-10-20 | $46.00 | $46.85 | $45.83 | $46.40 | $23.36 | 1,260,160 |
| 2016-10-19 | $45.73 | $46.29 | $45.36 | $45.97 | $23.14 | 888,050 |
| 2016-10-18 | $44.58 | $45.70 | $44.50 | $45.47 | $22.89 | 1,125,150 |
| 2016-10-17 | $47.40 | $47.57 | $44.06 | $44.71 | $22.51 | 2,186,390 |
| 2016-10-14 | $45.88 | $48.00 | $45.88 | $47.48 | $23.90 | 2,278,380 |
| 2016-10-13 | $46.08 | $46.50 | $45.55 | $45.82 | $23.07 | 797,490 |
| 2016-10-12 | $46.66 | $46.69 | $45.50 | $46.03 | $23.17 | 1,063,300 |
| 2016-10-11 | $47.15 | $48.27 | $46.52 | $46.66 | $23.49 | 1,519,730 |
| 2016-10-10 | $46.52 | $47.23 | $45.80 | $47.14 | $23.73 | 1,106,670 |
| 2016-10-07 | $46.52 | $46.52 | $46.52 | $46.52 | $23.42 | 0 |
| 2016-10-06 | $46.52 | $46.52 | $46.52 | $46.52 | $23.42 | 0 |
| 2016-10-05 | $46.52 | $46.52 | $46.52 | $46.52 | $23.42 | 0 |
| 2016-10-04 | $46.52 | $46.52 | $46.52 | $46.52 | $23.42 | 0 |
| 2016-10-03 | $46.52 | $46.52 | $46.52 | $46.52 | $23.42 | 0 |
| 2016-09-30 | $47.01 | $47.28 | $46.03 | $46.52 | $23.42 | 829,030 |
| 2016-09-29 | $46.30 | $47.08 | $45.80 | $47.00 | $23.66 | 1,101,120 |
| 2016-09-28 | $46.68 | $46.99 | $46.13 | $46.56 | $23.44 | 814,260 |
| 2016-09-27 | $46.10 | $47.45 | $45.30 | $47.17 | $23.75 | 1,501,850 |
| 2016-09-26 | $45.40 | $47.80 | $45.20 | $46.63 | $23.47 | 1,857,620 |
| 2016-09-23 | $45.98 | $46.35 | $45.45 | $45.52 | $22.92 | 955,820 |
| 2016-09-22 | $45.60 | $46.45 | $45.43 | $46.15 | $23.23 | 1,282,930 |
| 2016-09-21 | $44.10 | $46.76 | $44.03 | $45.83 | $23.07 | 2,868,650 |
| 2016-09-20 | $44.33 | $44.65 | $43.35 | $44.50 | $22.40 | 2,522,930 |
| 2016-09-19 | $40.80 | $44.64 | $40.80 | $44.64 | $22.47 | 3,453,490 |
| 2016-09-16 | $40.58 | $40.58 | $40.58 | $40.58 | $20.43 | 0 |
| 2016-09-15 | $40.58 | $40.58 | $40.58 | $40.58 | $20.43 | 0 |
| 2016-09-14 | $41.00 | $41.47 | $40.19 | $40.58 | $20.43 | 1,100,090 |
| 2016-09-13 | $41.37 | $42.59 | $40.51 | $41.14 | $20.71 | 1,435,120 |
| 2016-09-12 | $42.53 | $42.89 | $40.67 | $41.18 | $20.73 | 1,553,530 |
| 2016-09-09 | $44.53 | $44.87 | $43.88 | $43.98 | $22.14 | 746,160 |
| 2016-09-08 | $44.68 | $45.35 | $44.50 | $44.65 | $22.48 | 843,560 |
| 2016-09-07 | $45.48 | $45.86 | $44.88 | $44.98 | $22.64 | 932,200 |
| 2016-09-06 | $45.29 | $45.61 | $44.01 | $45.45 | $22.88 | 1,046,910 |
| 2016-09-05 | $45.64 | $45.97 | $45.15 | $45.42 | $22.87 | 617,910 |
| 2016-09-02 | $45.30 | $45.70 | $45.10 | $45.64 | $22.98 | 582,690 |
| 2016-09-01 | $46.00 | $46.02 | $45.12 | $45.25 | $22.78 | 618,880 |
| 2016-08-31 | $46.44 | $46.45 | $45.10 | $45.93 | $23.12 | 951,160 |
| 2016-08-30 | $46.89 | $47.10 | $46.01 | $46.21 | $23.26 | 924,280 |
| 2016-08-29 | $45.88 | $47.97 | $45.41 | $46.50 | $23.41 | 1,748,660 |
| 2016-08-26 | $46.16 | $47.02 | $45.65 | $45.65 | $22.98 | 942,160 |
| 2016-08-25 | $46.69 | $46.69 | $44.76 | $46.50 | $23.41 | 1,651,960 |
| 2016-08-24 | $46.60 | $47.32 | $46.32 | $46.63 | $23.47 | 851,960 |
| 2016-08-23 | $46.15 | $48.10 | $46.15 | $46.64 | $23.48 | 1,161,210 |
| 2016-08-22 | $46.70 | $47.10 | $45.70 | $46.77 | $23.55 | 2,190,190 |
| 2016-08-19 | $47.80 | $49.20 | $47.28 | $47.31 | $23.82 | 2,600,570 |
| 2016-08-18 | $47.87 | $49.50 | $47.13 | $47.64 | $23.98 | 1,987,540 |
| 2016-08-17 | $48.60 | $48.74 | $47.26 | $48.20 | $24.27 | 1,702,870 |
| 2016-08-16 | $47.50 | $49.05 | $47.18 | $48.49 | $24.41 | 3,734,150 |
| 2016-08-15 | $42.10 | $46.74 | $42.10 | $46.74 | $23.53 | 2,863,860 |
| 2016-08-12 | $42.90 | $43.71 | $41.88 | $42.49 | $21.39 | 1,254,570 |
| 2016-08-11 | $44.04 | $44.39 | $42.43 | $42.79 | $21.54 | 1,152,520 |
| 2016-08-10 | $44.50 | $45.00 | $44.01 | $44.05 | $22.18 | 811,610 |
| 2016-08-09 | $44.68 | $45.00 | $44.05 | $44.74 | $22.52 | 977,720 |
| 2016-08-08 | $43.70 | $45.33 | $43.56 | $44.72 | $22.51 | 1,528,570 |
| 2016-08-05 | $41.92 | $44.43 | $41.92 | $44.01 | $22.16 | 2,197,840 |
| 2016-08-04 | $42.23 | $42.67 | $41.51 | $42.26 | $21.27 | 666,400 |
| 2016-08-03 | $41.30 | $42.55 | $41.02 | $42.29 | $21.29 | 1,168,340 |
| 2016-08-02 | $40.09 | $41.90 | $40.00 | $41.46 | $20.87 | 1,414,190 |
| 2016-08-01 | $40.58 | $40.77 | $39.00 | $40.21 | $20.24 | 1,363,690 |
| 2016-07-29 | $42.40 | $42.78 | $40.53 | $40.80 | $20.54 | 1,131,420 |
| 2016-07-28 | $41.50 | $42.47 | $41.06 | $42.40 | $21.35 | 1,515,020 |
| 2016-07-27 | $44.32 | $44.44 | $40.10 | $41.50 | $20.89 | 2,488,210 |
| 2016-07-26 | $42.97 | $44.27 | $42.97 | $44.23 | $22.27 | 1,449,750 |
| 2016-07-25 | $42.85 | $43.26 | $42.40 | $42.87 | $21.58 | 897,870 |
| 2016-07-22 | $44.33 | $44.67 | $42.78 | $42.85 | $21.57 | 1,175,800 |
| 2016-07-21 | $44.69 | $44.87 | $43.76 | $44.43 | $22.37 | 1,597,190 |
| 2016-07-20 | $42.96 | $45.18 | $42.79 | $44.80 | $22.55 | 2,339,540 |
| 2016-07-19 | $43.00 | $43.42 | $41.98 | $43.13 | $21.71 | 1,308,650 |
| 2016-07-18 | $43.15 | $44.38 | $43.10 | $43.25 | $21.77 | 1,079,450 |
| 2016-07-15 | $43.80 | $43.90 | $42.93 | $43.23 | $21.76 | 799,430 |
| 2016-07-14 | $43.61 | $44.20 | $43.26 | $43.48 | $21.89 | 975,350 |
| 2016-07-13 | $43.53 | $44.99 | $43.03 | $43.85 | $22.08 | 2,197,610 |
| 2016-07-12 | $42.44 | $43.69 | $41.53 | $43.69 | $21.99 | 2,061,670 |
| 2016-07-11 | $44.06 | $44.50 | $41.89 | $41.91 | $21.10 | 2,503,280 |
| 2016-07-08 | $44.00 | $44.65 | $43.50 | $44.04 | $22.17 | 1,818,310 |
| 2016-07-07 | $44.62 | $45.49 | $43.88 | $44.06 | $22.18 | 2,218,220 |
| 2016-07-06 | $44.61 | $45.50 | $43.75 | $44.51 | $22.41 | 2,544,970 |
| 2016-07-05 | $45.56 | $45.88 | $44.50 | $45.23 | $22.77 | 2,611,750 |
| 2016-07-04 | $42.80 | $45.56 | $42.58 | $45.56 | $22.94 | 3,078,660 |
| 2016-07-01 | $42.86 | $44.49 | $42.60 | $43.37 | $21.83 | 3,645,840 |
| 2016-06-30 | $41.99 | $43.49 | $41.20 | $43.08 | $21.69 | 3,334,420 |
| 2016-06-29 | $42.05 | $43.89 | $41.85 | $42.03 | $21.16 | 4,853,370 |
| 2016-06-28 | $39.80 | $42.85 | $39.80 | $42.15 | $21.22 | 5,225,730 |
| 2016-06-27 | $38.10 | $40.49 | $38.07 | $40.22 | $20.25 | 3,873,300 |
| 2016-06-24 | $38.95 | $39.38 | $37.00 | $38.60 | $19.43 | 3,723,860 |
| 2016-06-23 | $39.50 | $39.95 | $38.40 | $38.88 | $19.57 | 4,359,040 |
| 2016-06-22 | $37.27 | $40.50 | $37.02 | $40.09 | $20.18 | 6,515,600 |
| 2016-06-21 | $38.00 | $38.65 | $37.06 | $37.32 | $18.79 | 4,279,880 |
| 2016-06-20 | $38.50 | $38.50 | $37.17 | $38.00 | $19.13 | 5,195,440 |
| 2016-06-17 | $34.47 | $37.87 | $34.47 | $37.87 | $19.06 | 4,933,100 |
| 2016-06-16 | $35.00 | $35.19 | $34.30 | $34.43 | $17.33 | 1,388,390 |
| 2016-06-15 | $33.81 | $35.69 | $33.75 | $35.11 | $17.68 | 1,584,540 |
| 2016-06-14 | $33.83 | $34.35 | $33.81 | $34.09 | $17.16 | 789,410 |
| 2016-06-13 | $36.20 | $36.20 | $34.35 | $34.35 | $17.29 | 1,481,020 |
| 2016-06-10 | $36.88 | $36.88 | $36.88 | $36.88 | $18.57 | 0 |
| 2016-06-09 | $36.88 | $36.88 | $36.88 | $36.88 | $18.57 | 0 |
| 2016-06-08 | $37.08 | $37.08 | $36.41 | $36.88 | $18.57 | 1,189,200 |
| 2016-06-07 | $36.76 | $37.20 | $36.41 | $37.08 | $18.67 | 1,185,180 |
| 2016-06-06 | $37.10 | $37.15 | $36.37 | $36.70 | $18.48 | 1,355,010 |
| 2016-06-03 | $37.00 | $37.44 | $36.45 | $37.12 | $18.69 | 1,898,730 |
| 2016-06-02 | $36.37 | $36.98 | $36.13 | $36.94 | $18.60 | 1,731,280 |
| 2016-06-01 | $36.52 | $36.97 | $36.18 | $36.39 | $18.32 | 2,089,280 |
| 2016-05-31 | $34.90 | $36.57 | $34.81 | $36.52 | $18.39 | 2,089,710 |
| 2016-05-30 | $34.86 | $35.37 | $34.39 | $34.99 | $17.61 | 677,000 |
| 2016-05-27 | $34.87 | $35.50 | $34.81 | $35.20 | $17.72 | 912,230 |
| 2016-05-26 | $34.90 | $35.25 | $34.01 | $35.18 | $17.71 | 964,510 |
| 2016-05-25 | $35.29 | $36.00 | $34.91 | $35.03 | $17.64 | 1,143,620 |
| 2016-05-24 | $35.16 | $35.82 | $34.81 | $35.17 | $17.71 | 1,558,300 |
| 2016-05-23 | $34.58 | $35.36 | $34.50 | $35.08 | $17.66 | 1,592,990 |
| 2016-05-20 | $33.50 | $34.39 | $33.20 | $34.30 | $17.27 | 920,020 |
| 2016-05-19 | $33.17 | $34.25 | $33.17 | $33.76 | $17.00 | 1,021,690 |
| 2016-05-18 | $34.02 | $34.29 | $32.70 | $33.32 | $16.68 | 1,040,780 |
| 2016-05-17 | $34.12 | $35.66 | $33.62 | $34.65 | $17.34 | 1,269,790 |
| 2016-05-16 | $33.10 | $34.08 | $32.60 | $34.07 | $17.05 | 787,830 |
| 2016-05-13 | $33.59 | $33.89 | $33.17 | $33.32 | $16.68 | 619,250 |
| 2016-05-12 | $33.10 | $33.55 | $32.12 | $33.50 | $16.77 | 773,600 |
| 2016-05-11 | $33.33 | $33.80 | $32.90 | $33.43 | $16.73 | 992,900 |
| 2016-05-10 | $32.99 | $33.63 | $32.99 | $33.26 | $16.65 | 692,660 |
| 2016-05-09 | $34.20 | $34.60 | $33.13 | $33.22 | $16.63 | 1,244,180 |
| 2016-05-06 | $36.79 | $36.82 | $34.50 | $34.83 | $17.43 | 1,915,910 |
| 2016-05-05 | $36.00 | $36.79 | $36.00 | $36.69 | $18.36 | 1,303,960 |
| 2016-05-04 | $36.10 | $36.75 | $35.79 | $36.33 | $18.18 | 1,747,230 |
| 2016-05-03 | $34.66 | $36.42 | $34.58 | $36.13 | $18.08 | 1,727,510 |
| 2016-05-02 | $34.83 | $34.83 | $34.83 | $34.83 | $17.43 | 0 |
| 2016-04-29 | $34.70 | $35.15 | $34.37 | $34.83 | $17.43 | 964,750 |
| 2016-04-28 | $35.15 | $35.37 | $34.08 | $34.90 | $17.47 | 1,655,480 |
| 2016-04-27 | $35.66 | $35.78 | $35.12 | $35.20 | $17.62 | 1,329,510 |
| 2016-04-26 | $34.96 | $35.68 | $34.51 | $35.56 | $17.80 | 1,412,670 |
| 2016-04-25 | $35.35 | $35.35 | $34.06 | $34.85 | $17.44 | 1,163,990 |
| 2016-04-22 | $34.60 | $35.80 | $34.51 | $35.37 | $17.70 | 1,569,300 |
| 2016-04-21 | $35.90 | $36.12 | $34.92 | $34.92 | $17.48 | 2,180,640 |
| 2016-04-20 | $38.89 | $39.28 | $35.00 | $35.91 | $17.97 | 2,751,000 |
| 2016-04-19 | $38.57 | $39.00 | $38.25 | $38.89 | $19.46 | 1,324,820 |
| 2016-04-18 | $39.00 | $39.00 | $37.66 | $38.57 | $19.30 | 2,143,620 |
| 2016-04-15 | $39.90 | $40.36 | $39.11 | $39.45 | $19.74 | 2,322,630 |
| 2016-04-14 | $40.40 | $40.67 | $39.56 | $40.08 | $20.06 | 2,614,500 |
| 2016-04-13 | $39.80 | $41.88 | $39.37 | $40.67 | $20.35 | 5,433,610 |
| 2016-04-12 | $41.48 | $41.48 | $38.97 | $40.29 | $20.16 | 5,563,680 |
| 2016-04-11 | $36.45 | $40.00 | $36.00 | $40.00 | $20.02 | 5,542,580 |
| 2016-04-08 | $37.53 | $37.53 | $35.81 | $36.36 | $18.20 | 2,214,340 |
| 2016-04-07 | $38.86 | $39.35 | $37.83 | $37.83 | $18.93 | 1,967,120 |
| 2016-04-06 | $38.00 | $38.95 | $37.61 | $38.84 | $19.44 | 1,596,260 |
| 2016-04-05 | $36.81 | $38.46 | $36.79 | $38.22 | $19.13 | 1,344,380 |
| 2016-04-04 | $37.00 | $37.00 | $37.00 | $37.00 | $18.52 | 0 |
| 2016-04-01 | $37.00 | $37.78 | $36.24 | $37.00 | $18.52 | 1,496,450 |
| 2016-03-31 | $36.84 | $37.83 | $36.84 | $37.35 | $18.69 | 1,599,390 |
| 2016-03-30 | $35.30 | $36.66 | $35.01 | $36.66 | $18.35 | 1,134,300 |
| 2016-03-29 | $35.75 | $35.99 | $34.57 | $34.80 | $17.42 | 1,032,040 |
| 2016-03-28 | $36.15 | $37.30 | $35.72 | $36.00 | $18.02 | 1,342,980 |
| 2016-03-25 | $35.63 | $36.12 | $35.39 | $36.10 | $18.07 | 1,119,760 |
| 2016-03-24 | $36.02 | $36.55 | $35.63 | $35.63 | $17.83 | 1,594,320 |
| 2016-03-23 | $35.90 | $36.55 | $35.78 | $36.49 | $18.26 | 1,076,240 |
| 2016-03-22 | $36.30 | $36.70 | $36.01 | $36.20 | $18.12 | 1,100,980 |
| 2016-03-21 | $36.62 | $36.78 | $35.83 | $36.70 | $18.37 | 1,833,030 |
| 2016-03-18 | $34.72 | $36.15 | $34.72 | $35.98 | $18.01 | 1,855,240 |
| 2016-03-17 | $33.59 | $34.85 | $33.35 | $34.63 | $17.33 | 1,385,890 |
| 2016-03-16 | $34.00 | $34.17 | $33.10 | $33.20 | $16.62 | 1,007,740 |
| 2016-03-15 | $33.57 | $34.18 | $33.05 | $33.20 | $16.62 | 1,215,040 |
| 2016-03-14 | $32.49 | $34.17 | $32.15 | $33.57 | $16.80 | 1,671,860 |
| 2016-03-11 | $30.98 | $31.97 | $30.98 | $31.77 | $15.90 | 551,280 |
| 2016-03-10 | $32.57 | $32.84 | $31.51 | $31.63 | $15.83 | 819,330 |
| 2016-03-09 | $31.98 | $33.03 | $31.31 | $32.57 | $16.30 | 1,010,140 |
| 2016-03-08 | $32.03 | $32.70 | $30.28 | $32.57 | $16.30 | 1,351,370 |
| 2016-03-07 | $31.01 | $32.59 | $31.01 | $31.99 | $16.01 | 1,061,360 |
| 2016-03-04 | $33.00 | $33.56 | $30.64 | $30.85 | $15.44 | 1,810,970 |
| 2016-03-03 | $33.43 | $34.66 | $33.34 | $33.79 | $16.91 | 1,459,440 |
| 2016-03-02 | $32.22 | $33.93 | $32.01 | $33.77 | $16.90 | 1,159,740 |
| 2016-03-01 | $31.40 | $32.90 | $30.10 | $32.23 | $16.13 | 1,279,620 |
| 2016-02-29 | $34.25 | $34.25 | $30.91 | $31.40 | $15.71 | 1,038,130 |
| 2016-02-26 | $34.12 | $34.72 | $33.60 | $34.25 | $17.14 | 1,317,180 |
| 2016-02-25 | $37.53 | $37.65 | $33.78 | $33.78 | $16.91 | 1,670,690 |
| 2016-02-24 | $38.00 | $38.45 | $36.55 | $37.53 | $18.78 | 1,568,820 |
| 2016-02-23 | $38.69 | $38.96 | $37.35 | $38.02 | $19.03 | 890,710 |
| 2016-02-22 | $38.81 | $38.99 | $38.20 | $38.69 | $19.36 | 1,511,000 |
| 2016-02-19 | $37.23 | $38.50 | $37.00 | $38.18 | $19.11 | 1,340,550 |
| 2016-02-18 | $37.75 | $38.30 | $37.20 | $37.43 | $18.73 | 1,367,060 |
| 2016-02-17 | $36.98 | $37.88 | $36.45 | $37.69 | $18.86 | 1,221,690 |
| 2016-02-16 | $35.61 | $37.70 | $35.61 | $37.17 | $18.60 | 2,136,580 |
| 2016-02-15 | $34.20 | $35.86 | $33.71 | $35.40 | $17.72 | 863,940 |
| 2016-02-12 | $35.66 | $35.66 | $35.66 | $35.66 | $17.85 | 0 |
| 2016-02-11 | $35.66 | $35.66 | $35.66 | $35.66 | $17.85 | 0 |
| 2016-02-10 | $35.66 | $35.66 | $35.66 | $35.66 | $17.85 | 0 |
| 2016-02-09 | $35.66 | $35.66 | $35.66 | $35.66 | $17.85 | 0 |
| 2016-02-08 | $35.66 | $35.66 | $35.66 | $35.66 | $17.85 | 0 |
| 2016-02-05 | $36.70 | $36.91 | $35.59 | $35.66 | $17.85 | 1,011,570 |
| 2016-02-04 | $36.01 | $37.00 | $36.01 | $36.87 | $18.45 | 1,866,290 |
| 2016-02-03 | $34.88 | $35.99 | $34.46 | $35.86 | $17.95 | 1,268,600 |
| 2016-02-02 | $33.98 | $35.88 | $33.82 | $35.36 | $17.70 | 1,414,580 |
| 2016-02-01 | $33.64 | $34.36 | $32.80 | $33.63 | $16.83 | 1,045,910 |
| 2016-01-29 | $30.88 | $33.85 | $30.59 | $33.61 | $16.82 | 1,774,230 |
| 2016-01-28 | $32.50 | $33.14 | $30.77 | $30.82 | $15.42 | 1,246,340 |
| 2016-01-27 | $33.93 | $34.18 | $31.11 | $33.18 | $16.61 | 1,954,800 |
| 2016-01-26 | $37.15 | $37.49 | $33.86 | $33.86 | $16.95 | 1,807,820 |
| 2016-01-25 | $38.97 | $39.18 | $36.96 | $37.62 | $18.83 | 1,597,700 |
| 2016-01-22 | $37.80 | $38.93 | $36.30 | $38.56 | $19.30 | 2,179,970 |
| 2016-01-21 | $36.70 | $39.50 | $36.02 | $37.20 | $18.62 | 3,377,060 |
| 2016-01-20 | $37.93 | $38.15 | $36.77 | $36.90 | $18.47 | 1,940,340 |
| 2016-01-19 | $36.90 | $38.49 | $36.58 | $38.27 | $19.15 | 1,941,750 |
| 2016-01-18 | $34.90 | $37.27 | $34.40 | $37.14 | $18.59 | 1,895,210 |
| 2016-01-15 | $36.99 | $36.99 | $35.00 | $35.30 | $17.67 | 1,809,500 |
| 2016-01-14 | $33.00 | $37.30 | $32.61 | $36.99 | $18.51 | 2,259,800 |
| 2016-01-13 | $34.26 | $35.78 | $34.00 | $34.24 | $17.14 | 2,375,660 |
| 2016-01-12 | $33.05 | $34.88 | $32.50 | $34.19 | $17.11 | 2,405,510 |
| 2016-01-11 | $35.00 | $35.93 | $32.58 | $32.59 | $16.31 | 2,029,240 |
| 2016-01-08 | $37.14 | $37.98 | $34.00 | $36.20 | $18.12 | 2,617,360 |
| 2016-01-07 | $39.92 | $39.92 | $36.63 | $36.63 | $18.33 | 655,400 |
| 2016-01-06 | $40.00 | $41.00 | $38.99 | $40.70 | $20.37 | 2,751,750 |
| 2016-01-05 | $38.89 | $42.15 | $38.89 | $39.90 | $19.97 | 2,521,260 |
| 2016-01-04 | $47.70 | $47.70 | $43.21 | $43.21 | $21.62 | 1,947,370 |
| 2016-01-01 | $48.01 | $48.01 | $48.01 | $48.01 | $24.03 | 0 |
| 2015-12-31 | $48.80 | $49.79 | $48.00 | $48.01 | $24.03 | 1,556,430 |
| 2015-12-30 | $47.99 | $48.95 | $47.69 | $48.77 | $24.41 | 1,274,560 |
| 2015-12-29 | $47.96 | $48.33 | $46.50 | $48.12 | $24.08 | 1,555,860 |
| 2015-12-28 | $49.60 | $49.93 | $47.68 | $47.77 | $23.91 | 2,045,510 |
| 2015-12-25 | $49.67 | $50.18 | $49.00 | $49.50 | $24.77 | 1,227,660 |
| 2015-12-24 | $49.56 | $49.70 | $48.25 | $49.32 | $24.68 | 1,537,580 |
| 2015-12-23 | $50.25 | $50.45 | $49.31 | $49.55 | $24.80 | 2,230,810 |
| 2015-12-22 | $51.48 | $51.49 | $49.90 | $50.26 | $25.15 | 2,533,940 |
| 2015-12-21 | $50.80 | $52.31 | $50.23 | $51.00 | $25.52 | 2,309,640 |
| 2015-12-18 | $50.23 | $51.80 | $50.07 | $51.11 | $25.58 | 3,144,850 |
| 2015-12-17 | $48.99 | $50.50 | $48.50 | $50.39 | $25.22 | 3,219,600 |
| 2015-12-16 | $48.48 | $49.25 | $48.11 | $48.21 | $24.13 | 1,941,640 |
| 2015-12-15 | $48.06 | $48.68 | $47.65 | $48.12 | $24.08 | 1,657,420 |
| 2015-12-14 | $46.90 | $48.20 | $46.21 | $48.00 | $24.02 | 2,044,870 |
| 2015-12-11 | $48.80 | $49.25 | $46.75 | $47.11 | $23.58 | 3,786,210 |
| 2015-12-10 | $48.72 | $51.53 | $48.53 | $50.40 | $25.22 | 4,649,200 |
| 2015-12-09 | $46.99 | $48.90 | $46.71 | $48.90 | $24.47 | 2,895,740 |
| 2015-12-08 | $47.98 | $47.99 | $47.00 | $47.21 | $23.63 | 1,479,750 |
| 2015-12-07 | $47.18 | $48.11 | $46.79 | $48.11 | $24.08 | 2,522,530 |
| 2015-12-04 | $47.90 | $48.88 | $46.80 | $47.13 | $23.59 | 2,323,770 |
| 2015-12-03 | $46.70 | $48.10 | $46.32 | $47.71 | $23.88 | 2,167,930 |
| 2015-12-02 | $48.71 | $49.15 | $43.99 | $46.69 | $23.37 | 2,185,320 |
| 2015-12-01 | $49.22 | $50.38 | $48.40 | $48.88 | $24.46 | 2,152,220 |
| 2015-11-30 | $48.38 | $50.20 | $46.13 | $49.79 | $24.92 | 2,485,050 |
| 2015-11-27 | $51.73 | $52.30 | $47.50 | $48.50 | $24.27 | 3,130,860 |
| 2015-11-26 | $54.00 | $54.58 | $52.18 | $52.22 | $26.13 | 2,796,350 |
| 2015-11-25 | $52.78 | $55.50 | $52.74 | $53.81 | $26.93 | 4,153,020 |
| 2015-11-24 | $49.59 | $53.50 | $49.07 | $53.29 | $26.67 | 4,508,220 |
| 2015-11-23 | $50.36 | $51.68 | $49.58 | $49.60 | $24.82 | 2,345,540 |
| 2015-11-20 | $50.50 | $50.85 | $49.21 | $50.50 | $25.27 | 2,144,170 |
| 2015-11-19 | $48.97 | $50.35 | $48.63 | $50.28 | $25.16 | 1,948,570 |
| 2015-11-18 | $49.20 | $50.30 | $48.00 | $48.15 | $24.10 | 2,244,730 |
| 2015-11-17 | $53.35 | $53.49 | $49.22 | $49.49 | $24.77 | 4,163,280 |
| 2015-11-16 | $49.98 | $52.47 | $49.34 | $52.35 | $26.20 | 2,043,720 |
| 2015-11-13 | $55.09 | $56.00 | $51.40 | $51.56 | $25.80 | 3,950,690 |
| 2015-11-12 | $53.58 | $58.06 | $52.00 | $56.70 | $28.38 | 5,004,340 |
| 2015-11-11 | $50.97 | $53.00 | $49.60 | $52.78 | $26.41 | 3,722,490 |
| 2015-11-10 | $50.80 | $53.59 | $50.53 | $50.97 | $25.51 | 3,308,540 |
| 2015-11-09 | $50.10 | $52.09 | $48.40 | $51.03 | $25.54 | 3,588,240 |
| 2015-11-06 | $49.51 | $51.17 | $49.50 | $50.74 | $25.39 | 2,585,980 |
| 2015-11-05 | $49.88 | $50.49 | $48.30 | $49.53 | $24.79 | 3,420,420 |
| 2015-11-04 | $46.72 | $50.31 | $46.72 | $50.00 | $25.02 | 3,094,910 |
| 2015-11-03 | $47.10 | $48.20 | $45.70 | $46.51 | $23.28 | 1,918,370 |
| 2015-11-02 | $45.70 | $49.99 | $44.77 | $47.44 | $23.74 | 2,601,280 |
| 2015-10-30 | $47.30 | $49.10 | $46.05 | $47.00 | $23.52 | 2,062,190 |
| 2015-10-29 | $48.50 | $49.29 | $47.00 | $47.50 | $23.77 | 2,282,980 |
| 2015-10-28 | $50.30 | $50.99 | $47.56 | $48.05 | $24.05 | 3,626,890 |
| 2015-10-27 | $45.76 | $51.35 | $45.35 | $51.35 | $25.70 | 4,530,070 |
| 2015-10-26 | $50.00 | $50.90 | $45.55 | $46.68 | $23.36 | 4,072,470 |
| 2015-10-23 | $47.00 | $48.41 | $45.78 | $48.41 | $24.23 | 3,723,140 |
| 2015-10-22 | $40.33 | $44.01 | $40.20 | $44.01 | $22.03 | 3,644,930 |
| 2015-10-21 | $43.99 | $45.50 | $39.70 | $40.01 | $20.02 | 2,793,520 |
| 2015-10-20 | $43.30 | $44.55 | $42.85 | $44.10 | $22.07 | 1,852,610 |
| 2015-10-19 | $42.60 | $44.83 | $42.10 | $43.85 | $21.95 | 2,588,900 |
| 2015-10-16 | $43.60 | $43.60 | $41.78 | $42.30 | $21.17 | 1,957,930 |
| 2015-10-15 | $40.20 | $43.20 | $40.17 | $43.01 | $21.52 | 2,297,730 |
| 2015-10-14 | $40.95 | $41.15 | $40.01 | $40.17 | $20.10 | 1,214,780 |
| 2015-10-13 | $40.95 | $41.37 | $40.13 | $41.19 | $20.61 | 1,466,160 |
| 2015-10-12 | $39.05 | $41.43 | $39.02 | $41.10 | $20.57 | 2,080,870 |
| 2015-10-09 | $38.80 | $39.10 | $38.12 | $38.73 | $19.38 | 1,611,270 |
| 2015-10-08 | $38.10 | $40.15 | $37.70 | $39.27 | $19.65 | 1,510,860 |
| 2015-10-07 | $36.80 | $36.80 | $36.80 | $36.80 | $18.42 | 0 |
| 2015-10-06 | $36.80 | $36.80 | $36.80 | $36.80 | $18.42 | 0 |
| 2015-10-05 | $36.80 | $36.80 | $36.80 | $36.80 | $18.42 | 0 |
| 2015-10-02 | $36.80 | $36.80 | $36.80 | $36.80 | $18.42 | 0 |
| 2015-10-01 | $36.80 | $36.80 | $36.80 | $36.80 | $18.42 | 0 |
| 2015-09-30 | $37.04 | $37.80 | $36.10 | $36.80 | $18.42 | 743,400 |
| 2015-09-29 | $37.88 | $37.90 | $36.68 | $37.26 | $18.65 | 1,125,120 |
| 2015-09-28 | $36.20 | $38.16 | $35.70 | $37.90 | $18.97 | 1,423,930 |
| 2015-09-25 | $39.78 | $39.78 | $35.91 | $36.20 | $18.12 | 2,178,250 |
| 2015-09-24 | $41.00 | $42.11 | $39.86 | $39.90 | $19.97 | 1,766,870 |
| 2015-09-23 | $41.00 | $42.20 | $40.50 | $40.78 | $20.41 | 1,073,840 |
| 2015-09-22 | $41.08 | $43.28 | $39.81 | $41.99 | $21.01 | 2,119,980 |
| 2015-09-21 | $38.90 | $41.99 | $38.35 | $41.22 | $20.63 | 1,438,000 |
| 2015-09-18 | $38.50 | $40.04 | $36.21 | $40.00 | $20.02 | 1,982,500 |
| 2015-09-17 | $40.00 | $42.38 | $37.98 | $37.98 | $19.01 | 2,211,800 |
| 2015-09-16 | $37.50 | $40.91 | $37.00 | $40.91 | $20.47 | 2,084,460 |
| 2015-09-15 | $37.00 | $38.55 | $36.54 | $37.19 | $18.61 | 1,492,690 |
| 2015-09-14 | $39.92 | $39.97 | $36.16 | $38.80 | $19.42 | 3,043,620 |
| 2015-09-11 | $37.78 | $40.31 | $37.00 | $40.18 | $20.11 | 2,200,540 |
| 2015-09-10 | $36.90 | $38.39 | $36.09 | $37.90 | $18.97 | 2,432,290 |
| 2015-09-09 | $35.35 | $38.00 | $34.68 | $38.00 | $19.02 | 3,200,280 |
| 2015-09-08 | $33.01 | $35.50 | $32.54 | $35.30 | $17.67 | 2,374,240 |
| 2015-09-07 | $32.13 | $34.36 | $32.13 | $33.16 | $16.60 | 1,906,880 |
| 2015-09-04 | $31.88 | $31.88 | $31.88 | $31.88 | $15.95 | 0 |
| 2015-09-03 | $31.88 | $31.88 | $31.88 | $31.88 | $15.95 | 0 |
| 2015-09-02 | $29.71 | $33.22 | $29.61 | $31.88 | $15.95 | 2,272,300 |
| 2015-09-01 | $31.43 | $31.71 | $29.65 | $31.05 | $15.54 | 2,641,540 |
| 2015-08-31 | $32.39 | $33.22 | $31.10 | $32.94 | $16.49 | 2,855,750 |
| 2015-08-28 | $31.44 | $32.98 | $30.27 | $32.98 | $16.51 | 3,630,460 |
| 2015-08-27 | $29.90 | $30.65 | $28.81 | $30.65 | $15.34 | 2,521,970 |
| 2015-08-26 | $31.40 | $32.90 | $28.62 | $28.80 | $14.41 | 3,342,620 |
| 2015-08-25 | $31.68 | $32.94 | $31.45 | $31.45 | $15.74 | 2,171,090 |
| 2015-08-24 | $37.00 | $37.49 | $34.94 | $34.94 | $17.49 | 1,206,650 |
| 2015-08-21 | $40.04 | $40.87 | $38.43 | $38.82 | $19.43 | 1,609,020 |
| 2015-08-20 | $42.16 | $43.30 | $40.87 | $40.87 | $20.45 | 1,802,190 |
Dirui Industrial CompanyLtd (300396) News Headlines
Recent Dirui Industrial CompanyLtd (300396) News
Similar Companies to Dirui Industrial CompanyLtd (300396) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |