Suzhou Sushi Testing Group Company Ltd (300416) Exchange: SHE
Data as of July 17, 2025
$13.99 ($0.10) 0.72%
Suzhou Sushi Testing Group Company Ltd - Daily Information
Click for more stock information on Suzhou Sushi Testing Group Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $13.85 |
| Previous Close | $13.99 |
| High | $14.15 |
| Low | $13.85 |
| Adjusted Open | $13.85 |
| Previous Adjusted Close | $13.99 |
| Adjusted High | $14.15 |
| Adjusted Low | $13.85 |
Invest in Suzhou Sushi Testing Group Company Ltd (300416)
Historical Stock Data for Suzhou Sushi Testing Group Company Ltd (300416)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-11 | $13.85 | $14.15 | $13.85 | $13.99 | $13.99 | 13,361,400 |
| 2025-07-10 | $13.84 | $14.02 | $13.68 | $13.89 | $13.89 | 11,221,910 |
| 2025-07-09 | $14.02 | $14.06 | $13.78 | $13.84 | $13.84 | 9,984,350 |
| 2025-07-08 | $13.88 | $14.09 | $13.85 | $14.04 | $14.04 | 8,799,850 |
| 2025-07-07 | $13.88 | $14.09 | $13.74 | $13.93 | $13.93 | 8,270,330 |
| 2025-07-04 | $14.10 | $14.29 | $13.83 | $13.90 | $13.90 | 14,260,990 |
| 2025-07-03 | $13.88 | $14.36 | $13.88 | $14.19 | $14.19 | 18,717,380 |
| 2025-07-02 | $14.35 | $14.36 | $13.80 | $13.94 | $13.94 | 16,807,140 |
| 2025-07-01 | $14.33 | $14.37 | $14.02 | $14.30 | $14.30 | 14,438,380 |
| 2025-06-30 | $14.01 | $14.73 | $13.94 | $14.33 | $14.33 | 16,950,140 |
| 2025-06-27 | $14.08 | $14.28 | $14.04 | $14.07 | $14.07 | 10,611,670 |
| 2025-06-26 | $14.06 | $14.68 | $14.06 | $14.14 | $14.14 | 19,009,290 |
| 2025-06-25 | $13.91 | $14.37 | $13.87 | $14.05 | $14.05 | 15,989,570 |
| 2025-06-24 | $13.31 | $13.93 | $13.31 | $13.92 | $13.92 | 13,634,910 |
| 2025-06-23 | $13.16 | $13.40 | $13.13 | $13.36 | $13.36 | 8,161,220 |
| 2025-06-20 | $13.31 | $13.46 | $13.15 | $13.20 | $13.20 | 9,213,330 |
| 2025-06-19 | $13.97 | $14.02 | $13.30 | $13.38 | $13.38 | 16,781,400 |
| 2025-06-18 | $13.96 | $14.11 | $13.85 | $14.07 | $14.07 | 5,839,650 |
| 2025-06-17 | $13.99 | $14.05 | $13.71 | $13.96 | $13.96 | 9,513,250 |
| 2025-06-13 | $14.21 | $14.51 | $13.96 | $14.04 | $14.04 | 12,541,480 |
| 2025-06-12 | $14.30 | $14.53 | $14.14 | $14.17 | $14.17 | 7,587,120 |
| 2025-06-11 | $14.20 | $14.51 | $14.03 | $14.37 | $14.37 | 8,212,820 |
| 2025-06-10 | $14.35 | $14.83 | $14.11 | $14.20 | $14.20 | 12,387,840 |
| 2025-06-09 | $14.43 | $14.49 | $14.10 | $14.33 | $14.33 | 14,208,220 |
| 2025-06-06 | $14.92 | $14.95 | $14.31 | $14.43 | $14.43 | 10,964,890 |
| 2025-06-05 | $14.77 | $15.00 | $14.67 | $14.95 | $14.95 | 6,349,740 |
| 2025-06-04 | $14.99 | $15.00 | $14.67 | $14.82 | $14.82 | 5,661,770 |
| 2025-06-03 | $14.55 | $15.04 | $14.41 | $14.82 | $14.82 | 8,762,980 |
| 2025-05-30 | $14.65 | $14.71 | $14.41 | $14.54 | $14.54 | 7,549,770 |
| 2025-05-29 | $14.68 | $14.88 | $14.62 | $14.69 | $14.69 | 9,031,910 |
| 2025-05-28 | $14.81 | $15.39 | $14.60 | $14.62 | $14.62 | 13,187,100 |
| 2025-05-27 | $14.39 | $14.76 | $14.19 | $14.58 | $14.58 | 10,617,920 |
| 2025-05-26 | $14.35 | $14.43 | $14.14 | $14.41 | $14.41 | 7,667,820 |
| 2025-05-23 | $14.35 | $14.60 | $14.13 | $14.32 | $14.32 | 8,330,670 |
| 2025-05-22 | $14.80 | $14.99 | $14.20 | $14.29 | $14.29 | 15,537,810 |
| 2025-05-21 | $15.00 | $15.00 | $14.74 | $14.94 | $14.94 | 9,517,350 |
| 2025-05-20 | $15.02 | $15.13 | $14.88 | $15.06 | $15.06 | 6,230,590 |
| 2025-05-19 | $15.41 | $15.63 | $14.95 | $15.12 | $15.12 | 9,327,840 |
| 2025-05-16 | $15.23 | $15.83 | $15.18 | $15.41 | $15.41 | 9,977,860 |
| 2025-05-15 | $15.73 | $15.86 | $15.28 | $15.33 | $15.33 | 10,272,370 |
| 2025-05-14 | $15.59 | $15.94 | $15.53 | $15.72 | $15.72 | 11,265,310 |
| 2025-05-13 | $16.60 | $16.63 | $15.52 | $15.66 | $15.66 | 19,587,270 |
| 2025-05-12 | $16.11 | $16.97 | $16.03 | $16.46 | $16.46 | 17,724,060 |
| 2025-05-09 | $16.60 | $16.67 | $15.82 | $16.11 | $16.11 | 12,133,080 |
| 2025-05-08 | $16.70 | $17.05 | $16.44 | $16.64 | $16.64 | 15,150,380 |
| 2025-05-07 | $16.60 | $17.08 | $16.44 | $16.58 | $16.58 | 16,140,250 |
| 2025-05-06 | $15.91 | $17.09 | $15.81 | $16.44 | $16.44 | 19,765,500 |
| 2025-04-30 | $15.99 | $16.28 | $15.67 | $15.67 | $15.67 | 9,455,280 |
| 2025-04-29 | $15.80 | $16.11 | $15.66 | $16.02 | $16.02 | 11,051,150 |
| 2025-04-28 | $16.28 | $16.68 | $15.83 | $15.88 | $15.88 | 14,547,900 |
| 2025-04-25 | $16.46 | $16.55 | $15.64 | $16.40 | $16.40 | 26,491,900 |
| 2025-04-24 | $16.60 | $16.85 | $16.39 | $16.80 | $16.80 | 12,778,090 |
| 2025-04-23 | $16.89 | $16.95 | $16.36 | $16.76 | $16.76 | 16,073,060 |
| 2025-04-22 | $16.19 | $17.16 | $15.85 | $16.81 | $16.81 | 27,550,740 |
| 2025-04-21 | $15.71 | $16.22 | $15.71 | $16.16 | $16.16 | 13,476,370 |
| 2025-04-18 | $16.33 | $16.55 | $15.83 | $15.87 | $15.87 | 15,067,350 |
| 2025-04-17 | $16.24 | $16.86 | $16.24 | $16.43 | $16.43 | 14,609,970 |
| 2025-04-16 | $16.30 | $16.97 | $16.15 | $16.55 | $16.55 | 22,280,250 |
| 2025-04-15 | $16.80 | $16.83 | $15.60 | $16.56 | $16.56 | 29,886,180 |
| 2025-04-14 | $17.09 | $17.33 | $16.45 | $16.79 | $16.79 | 25,335,850 |
| 2025-04-11 | $16.90 | $17.77 | $16.71 | $16.78 | $16.78 | 30,294,680 |
| 2025-04-10 | $17.96 | $18.50 | $17.30 | $17.37 | $17.37 | 36,742,190 |
| 2025-04-09 | $16.05 | $18.20 | $15.45 | $17.90 | $17.90 | 38,620,760 |
| 2025-04-08 | $16.61 | $17.28 | $15.99 | $16.60 | $16.60 | 28,158,810 |
| 2025-04-07 | $15.48 | $17.11 | $15.41 | $16.31 | $16.31 | 35,170,260 |
| 2025-04-03 | $17.08 | $17.39 | $16.55 | $17.12 | $17.12 | 28,487,890 |
| 2025-04-02 | $17.25 | $17.60 | $16.88 | $17.49 | $17.49 | 25,703,940 |
| 2025-04-01 | $16.98 | $18.00 | $16.88 | $17.43 | $17.43 | 39,490,250 |
| 2025-03-31 | $16.73 | $17.33 | $16.51 | $17.15 | $17.15 | 44,622,570 |
| 2025-03-28 | $15.95 | $17.73 | $15.95 | $16.58 | $16.58 | 53,375,060 |
| 2025-03-27 | $15.88 | $16.36 | $15.50 | $15.70 | $15.70 | 25,481,770 |
| 2025-03-26 | $15.84 | $16.58 | $15.84 | $15.91 | $15.91 | 25,129,500 |
| 2025-03-25 | $15.79 | $17.18 | $15.76 | $16.20 | $16.20 | 47,325,200 |
| 2025-03-24 | $15.01 | $16.77 | $15.01 | $15.99 | $15.99 | 48,619,600 |
| 2025-03-21 | $15.30 | $15.67 | $15.00 | $15.10 | $15.10 | 20,365,850 |
| 2025-03-20 | $15.16 | $15.93 | $14.90 | $15.39 | $15.39 | 28,798,220 |
| 2025-03-19 | $15.10 | $15.65 | $15.07 | $15.30 | $15.30 | 30,160,380 |
| 2025-03-18 | $14.63 | $15.99 | $14.62 | $15.10 | $15.10 | 47,534,350 |
| 2025-03-17 | $14.70 | $14.92 | $14.24 | $14.41 | $14.41 | 24,688,270 |
| 2025-03-14 | $14.42 | $14.83 | $14.19 | $14.70 | $14.70 | 30,993,990 |
| 2025-03-13 | $14.10 | $14.82 | $14.10 | $14.69 | $14.69 | 51,907,330 |
| 2025-03-12 | $13.97 | $14.62 | $13.82 | $14.12 | $14.12 | 40,906,760 |
| 2025-03-11 | $13.00 | $14.05 | $12.90 | $13.98 | $13.98 | 50,552,330 |
| 2025-03-10 | $12.95 | $13.50 | $12.89 | $13.16 | $13.16 | 25,905,590 |
| 2025-03-07 | $12.56 | $12.98 | $12.56 | $12.95 | $12.95 | 21,445,450 |
| 2025-03-06 | $12.51 | $12.91 | $12.40 | $12.67 | $12.67 | 14,918,740 |
| 2025-03-05 | $12.40 | $12.48 | $12.26 | $12.43 | $12.43 | 8,566,080 |
| 2025-03-04 | $12.17 | $12.43 | $12.12 | $12.38 | $12.38 | 7,952,990 |
| 2025-03-03 | $12.25 | $12.49 | $12.15 | $12.20 | $12.20 | 10,533,930 |
| 2025-02-28 | $12.73 | $12.77 | $12.18 | $12.22 | $12.22 | 16,081,850 |
| 2025-02-27 | $12.87 | $12.95 | $12.46 | $12.84 | $12.84 | 18,748,730 |
| 2025-02-26 | $12.78 | $13.01 | $12.66 | $12.84 | $12.84 | 15,672,840 |
| 2025-02-25 | $12.51 | $12.90 | $12.49 | $12.76 | $12.76 | 15,518,370 |
| 2025-02-24 | $12.88 | $12.98 | $12.61 | $12.75 | $12.75 | 18,734,420 |
| 2025-02-20 | $12.01 | $12.70 | $11.96 | $12.48 | $12.48 | 30,160,390 |
| 2025-02-19 | $11.49 | $12.08 | $11.41 | $12.00 | $12.00 | 22,139,440 |
| 2025-02-18 | $11.78 | $11.82 | $11.42 | $11.45 | $11.45 | 8,891,050 |
| 2025-02-17 | $11.73 | $11.82 | $11.68 | $11.75 | $11.75 | 8,629,640 |
| 2025-02-14 | $11.65 | $11.78 | $11.61 | $11.71 | $11.71 | 7,009,080 |
| 2025-02-13 | $11.83 | $11.87 | $11.67 | $11.68 | $11.68 | 7,618,850 |
| 2025-02-12 | $11.72 | $11.86 | $11.65 | $11.84 | $11.84 | 8,406,400 |
| 2025-02-11 | $11.82 | $11.88 | $11.60 | $11.75 | $11.75 | 9,683,060 |
| 2025-02-10 | $11.88 | $11.99 | $11.74 | $11.82 | $11.82 | 10,814,350 |
| 2025-02-07 | $11.69 | $11.95 | $11.63 | $11.79 | $11.79 | 12,605,340 |
| 2025-02-06 | $11.38 | $11.72 | $11.30 | $11.70 | $11.70 | 10,659,940 |
| 2025-02-05 | $11.33 | $11.46 | $11.28 | $11.38 | $11.38 | 6,721,820 |
| 2025-01-27 | $11.39 | $11.46 | $11.19 | $11.22 | $11.22 | 5,585,350 |
| 2025-01-24 | $11.22 | $11.38 | $11.17 | $11.36 | $11.36 | 7,175,060 |
| 2025-01-23 | $11.30 | $11.48 | $11.22 | $11.23 | $11.23 | 9,189,900 |
| 2025-01-22 | $11.20 | $11.23 | $11.10 | $11.18 | $11.18 | 4,085,850 |
| 2025-01-21 | $11.30 | $11.31 | $11.09 | $11.22 | $11.22 | 5,592,980 |
| 2025-01-20 | $11.32 | $11.39 | $11.21 | $11.26 | $11.26 | 6,436,070 |
| 2025-01-17 | $11.15 | $11.36 | $11.10 | $11.24 | $11.24 | 6,459,610 |
| 2025-01-16 | $11.30 | $11.44 | $11.13 | $11.21 | $11.21 | 7,167,620 |
| 2025-01-15 | $11.33 | $11.40 | $11.18 | $11.20 | $11.20 | 7,268,200 |
| 2025-01-14 | $10.89 | $11.37 | $10.83 | $11.35 | $11.35 | 10,955,820 |
| 2025-01-13 | $10.67 | $10.94 | $10.63 | $10.84 | $10.84 | 4,419,780 |
| 2025-01-09 | $10.95 | $11.11 | $10.93 | $11.05 | $11.05 | 5,583,510 |
| 2025-01-08 | $11.03 | $11.14 | $10.65 | $10.99 | $10.99 | 10,587,700 |
| 2025-01-07 | $10.99 | $11.13 | $10.90 | $11.12 | $11.12 | 6,959,720 |
| 2025-01-06 | $10.98 | $11.07 | $10.87 | $11.00 | $11.00 | 7,550,840 |
| 2025-01-03 | $11.31 | $11.35 | $10.96 | $11.00 | $11.00 | 9,757,550 |
| 2025-01-02 | $11.77 | $11.81 | $11.05 | $11.22 | $11.22 | 12,964,550 |
| 2024-12-31 | $12.36 | $12.45 | $11.75 | $11.76 | $11.76 | 12,016,660 |
| 2024-12-30 | $12.36 | $12.56 | $12.18 | $12.37 | $12.37 | 6,411,020 |
| 2024-12-27 | $12.41 | $12.62 | $12.30 | $12.43 | $12.43 | 7,547,770 |
| 2024-12-26 | $12.25 | $12.41 | $12.20 | $12.31 | $12.31 | 6,247,850 |
| 2024-12-25 | $12.40 | $12.42 | $12.08 | $12.25 | $12.25 | 6,718,860 |
| 2024-12-24 | $12.29 | $12.48 | $12.23 | $12.40 | $12.40 | 6,259,290 |
| 2024-12-23 | $12.85 | $12.85 | $12.25 | $12.29 | $12.29 | 12,822,950 |
| 2024-12-20 | $12.69 | $12.98 | $12.63 | $12.86 | $12.86 | 8,554,720 |
| 2024-12-19 | $12.55 | $12.80 | $12.44 | $12.74 | $12.74 | 8,046,080 |
| 2024-12-18 | $12.62 | $12.80 | $12.48 | $12.64 | $12.64 | 7,732,470 |
| 2024-12-17 | $12.93 | $12.99 | $12.59 | $12.63 | $12.63 | 9,378,560 |
| 2024-12-16 | $13.26 | $13.31 | $12.78 | $12.94 | $12.94 | 13,858,400 |
| 2024-12-13 | $13.44 | $13.46 | $13.16 | $13.32 | $13.32 | 14,841,110 |
| 2024-12-12 | $13.59 | $13.66 | $13.33 | $13.51 | $13.51 | 13,763,930 |
| 2024-12-11 | $13.36 | $13.67 | $13.32 | $13.57 | $13.57 | 15,504,130 |
| 2024-12-10 | $13.87 | $13.87 | $13.37 | $13.37 | $13.37 | 21,071,070 |
| 2024-12-09 | $13.34 | $13.51 | $13.20 | $13.39 | $13.39 | 12,797,190 |
| 2024-12-06 | $13.43 | $13.43 | $13.13 | $13.37 | $13.37 | 16,869,460 |
| 2024-12-05 | $12.89 | $13.58 | $12.86 | $13.47 | $13.47 | 22,569,210 |
| 2024-12-04 | $13.20 | $13.30 | $12.95 | $12.99 | $12.99 | 13,058,270 |
| 2024-12-03 | $13.19 | $13.22 | $13.01 | $13.15 | $13.15 | 11,063,170 |
| 2024-12-02 | $13.04 | $13.23 | $12.97 | $13.21 | $13.21 | 14,544,410 |
| 2024-11-29 | $12.78 | $13.18 | $12.70 | $13.04 | $13.04 | 12,434,090 |
| 2024-11-28 | $13.00 | $13.11 | $12.83 | $12.84 | $12.84 | 11,399,550 |
| 2024-11-27 | $12.95 | $13.09 | $12.45 | $13.09 | $13.09 | 15,480,710 |
| 2024-11-26 | $12.80 | $13.19 | $12.70 | $12.90 | $12.90 | 13,008,040 |
| 2024-11-25 | $12.79 | $12.99 | $12.54 | $12.88 | $12.88 | 10,737,460 |
| 2024-11-22 | $13.30 | $13.46 | $12.79 | $12.80 | $12.80 | 19,211,060 |
| 2024-11-21 | $12.99 | $13.66 | $12.93 | $13.49 | $13.49 | 26,745,610 |
| 2024-11-20 | $12.91 | $13.18 | $12.86 | $13.09 | $13.09 | 13,351,020 |
| 2024-11-19 | $12.58 | $12.99 | $12.56 | $12.97 | $12.97 | 11,998,380 |
| 2024-11-18 | $12.80 | $12.97 | $12.43 | $12.60 | $12.60 | 15,562,310 |
| 2024-11-15 | $13.22 | $13.36 | $12.80 | $12.83 | $12.83 | 14,811,760 |
| 2024-11-14 | $13.88 | $13.89 | $13.16 | $13.21 | $13.21 | 18,345,410 |
| 2024-11-13 | $13.69 | $13.92 | $13.46 | $13.92 | $13.92 | 14,788,170 |
| 2024-11-12 | $14.53 | $14.56 | $13.61 | $13.82 | $13.82 | 30,803,570 |
| 2024-11-11 | $13.74 | $14.40 | $13.74 | $14.40 | $14.40 | 29,201,100 |
| 2024-11-08 | $13.81 | $14.07 | $13.60 | $13.72 | $13.72 | 24,662,810 |
| 2024-11-07 | $13.47 | $13.71 | $13.16 | $13.71 | $13.71 | 19,248,750 |
| 2024-11-06 | $13.71 | $14.03 | $13.40 | $13.51 | $13.51 | 29,336,960 |
| 2024-11-05 | $12.82 | $13.75 | $12.70 | $13.62 | $13.62 | 40,856,800 |
| 2024-11-04 | $12.36 | $12.99 | $12.36 | $12.89 | $12.89 | 13,942,180 |
| 2024-11-01 | $13.01 | $13.13 | $12.36 | $12.38 | $12.38 | 20,888,800 |
| 2024-10-31 | $12.70 | $13.25 | $12.59 | $13.13 | $13.13 | 20,812,300 |
| 2024-10-30 | $12.70 | $12.98 | $12.55 | $12.72 | $12.72 | 13,816,940 |
| 2024-10-29 | $13.28 | $13.39 | $12.81 | $12.81 | $12.81 | 20,312,710 |
| 2024-10-28 | $13.03 | $13.27 | $12.88 | $13.27 | $13.27 | 17,888,590 |
| 2024-10-25 | $12.88 | $13.19 | $12.76 | $13.03 | $13.03 | 26,205,160 |
| 2024-10-24 | $13.32 | $13.43 | $13.03 | $13.12 | $13.12 | 16,684,000 |
| 2024-10-23 | $13.50 | $13.98 | $13.32 | $13.46 | $13.46 | 32,762,740 |
| 2024-10-22 | $13.50 | $13.55 | $13.01 | $13.22 | $13.22 | 24,657,030 |
| 2024-10-21 | $13.00 | $13.79 | $13.00 | $13.56 | $13.56 | 32,079,870 |
| 2024-10-18 | $12.16 | $13.21 | $12.10 | $12.81 | $12.81 | 23,061,730 |
| 2024-10-17 | $12.43 | $12.55 | $12.18 | $12.18 | $12.18 | 13,923,180 |
| 2024-10-16 | $12.10 | $12.55 | $11.98 | $12.31 | $12.31 | 14,464,820 |
| 2024-10-15 | $12.30 | $12.74 | $12.21 | $12.25 | $12.25 | 15,450,500 |
| 2024-10-14 | $12.10 | $12.58 | $11.92 | $12.51 | $12.51 | 18,273,180 |
| 2024-10-11 | $12.73 | $12.79 | $11.92 | $12.09 | $12.09 | 20,402,670 |
| 2024-10-10 | $13.09 | $13.41 | $12.63 | $12.78 | $12.78 | 23,340,440 |
| 2024-10-09 | $14.35 | $14.35 | $12.80 | $12.81 | $12.81 | 43,091,300 |
| 2024-10-08 | $15.46 | $15.55 | $13.55 | $15.02 | $15.02 | 54,612,110 |
| 2024-09-30 | $11.95 | $13.06 | $11.66 | $13.05 | $13.05 | 32,765,420 |
| 2024-09-27 | $10.78 | $11.49 | $10.76 | $11.31 | $11.31 | 22,597,340 |
| 2024-09-26 | $10.19 | $10.57 | $10.14 | $10.57 | $10.57 | 14,994,550 |
| 2024-09-25 | $10.18 | $10.46 | $10.15 | $10.19 | $10.19 | 15,525,630 |
| 2024-09-24 | $9.89 | $10.18 | $9.80 | $10.14 | $10.14 | 16,712,050 |
| 2024-09-23 | $9.51 | $9.87 | $9.44 | $9.76 | $9.76 | 10,150,210 |
| 2024-09-20 | $9.67 | $9.69 | $9.47 | $9.54 | $9.54 | 6,988,880 |
| 2024-09-19 | $9.55 | $9.83 | $9.41 | $9.67 | $9.67 | 9,699,860 |
| 2024-09-18 | $9.54 | $9.64 | $9.24 | $9.40 | $9.40 | 7,906,530 |
| 2024-09-13 | $9.97 | $9.99 | $9.57 | $9.57 | $9.57 | 9,300,390 |
| 2024-09-12 | $9.97 | $10.10 | $9.95 | $9.97 | $9.97 | 6,249,490 |
| 2024-09-11 | $9.95 | $10.05 | $9.87 | $9.94 | $9.94 | 5,517,670 |
| 2024-09-10 | $9.97 | $10.05 | $9.74 | $9.99 | $9.99 | 9,168,930 |
| 2024-09-09 | $10.11 | $10.15 | $9.90 | $9.95 | $9.95 | 11,292,250 |
| 2024-09-06 | $10.63 | $10.65 | $10.17 | $10.19 | $10.19 | 11,711,520 |
| 2024-09-05 | $10.58 | $10.77 | $10.53 | $10.62 | $10.62 | 6,687,250 |
| 2024-09-04 | $10.65 | $10.82 | $10.52 | $10.58 | $10.58 | 10,424,120 |
| 2024-09-03 | $10.62 | $10.83 | $10.56 | $10.71 | $10.71 | 11,509,340 |
| 2024-09-02 | $10.98 | $11.10 | $10.68 | $10.70 | $10.70 | 15,502,790 |
| 2024-08-30 | $10.47 | $11.42 | $10.35 | $10.90 | $10.90 | 28,876,140 |
| 2024-08-29 | $10.10 | $10.56 | $10.02 | $10.44 | $10.44 | 12,816,080 |
| 2024-08-28 | $10.55 | $10.60 | $10.20 | $10.22 | $10.22 | 17,607,270 |
| 2024-08-27 | $11.20 | $11.27 | $10.62 | $10.64 | $10.64 | 21,279,170 |
| 2024-08-26 | $11.41 | $11.44 | $11.17 | $11.32 | $11.32 | 20,176,900 |
| 2024-08-23 | $10.71 | $11.64 | $10.66 | $11.55 | $11.55 | 30,812,500 |
| 2024-08-22 | $11.03 | $11.80 | $11.03 | $11.22 | $11.22 | 24,365,810 |
| 2024-08-21 | $10.84 | $11.18 | $10.81 | $10.90 | $10.90 | 13,270,220 |
| 2024-08-20 | $11.33 | $11.33 | $10.85 | $10.87 | $10.87 | 19,788,080 |
| 2024-08-19 | $11.16 | $11.97 | $11.14 | $11.61 | $11.61 | 30,088,340 |
| 2024-08-16 | $10.68 | $11.18 | $10.62 | $10.98 | $10.98 | 16,283,210 |
| 2024-08-15 | $10.61 | $10.90 | $10.47 | $10.66 | $10.66 | 8,509,560 |
| 2024-08-14 | $10.68 | $10.73 | $10.50 | $10.62 | $10.62 | 5,294,840 |
| 2024-08-13 | $10.70 | $10.82 | $10.47 | $10.67 | $10.67 | 6,742,400 |
| 2024-08-12 | $10.81 | $10.83 | $10.55 | $10.72 | $10.72 | 8,336,590 |
| 2024-08-09 | $11.09 | $11.20 | $10.84 | $10.85 | $10.85 | 8,707,000 |
| 2024-08-08 | $11.20 | $11.25 | $10.95 | $10.99 | $10.99 | 11,948,550 |
| 2024-08-07 | $11.16 | $11.39 | $11.00 | $11.21 | $11.21 | 11,303,960 |
| 2024-08-06 | $11.27 | $11.54 | $10.89 | $11.08 | $11.08 | 18,925,590 |
| 2024-08-05 | $11.42 | $11.66 | $11.03 | $11.05 | $11.05 | 8,447,360 |
| 2024-08-02 | $11.70 | $11.87 | $11.38 | $11.45 | $11.45 | 9,520,640 |
| 2024-08-01 | $11.82 | $12.08 | $11.74 | $11.79 | $11.79 | 9,116,190 |
| 2024-07-31 | $11.13 | $11.83 | $11.00 | $11.83 | $11.83 | 13,761,270 |
| 2024-07-30 | $11.05 | $11.28 | $10.91 | $11.14 | $11.14 | 7,783,010 |
| 2024-07-29 | $11.33 | $11.33 | $11.08 | $11.14 | $11.14 | 4,892,940 |
| 2024-07-26 | $11.03 | $11.41 | $11.00 | $11.31 | $11.31 | 8,114,870 |
| 2024-07-25 | $11.03 | $11.26 | $10.90 | $11.02 | $11.02 | 5,305,180 |
| 2024-07-24 | $11.19 | $11.31 | $11.00 | $11.03 | $11.03 | 5,510,140 |
| 2024-07-23 | $11.76 | $11.76 | $11.17 | $11.20 | $11.20 | 11,384,310 |
| 2024-07-22 | $11.52 | $11.98 | $11.48 | $11.78 | $11.78 | 8,966,890 |
| 2024-07-19 | $11.14 | $11.70 | $11.03 | $11.56 | $11.56 | 9,958,270 |
| 2024-07-18 | $11.01 | $11.23 | $10.75 | $11.16 | $11.16 | 6,533,950 |
| 2024-07-17 | $11.27 | $11.30 | $11.02 | $11.12 | $11.12 | 5,474,610 |
| 2024-07-16 | $11.08 | $11.40 | $10.98 | $11.33 | $11.33 | 6,711,360 |
| 2024-07-15 | $11.23 | $11.29 | $11.00 | $11.11 | $11.11 | 4,696,410 |
| 2024-07-12 | $11.51 | $11.54 | $11.20 | $11.29 | $11.29 | 6,806,260 |
| 2024-07-11 | $11.48 | $11.61 | $11.26 | $11.56 | $11.56 | 10,321,930 |
| 2024-07-10 | $11.10 | $11.33 | $11.01 | $11.18 | $11.18 | 7,563,900 |
| 2024-07-09 | $10.98 | $11.29 | $10.68 | $11.17 | $11.17 | 13,137,080 |
| 2024-07-08 | $11.45 | $11.49 | $10.87 | $10.97 | $10.97 | 13,525,500 |
| 2024-07-05 | $11.78 | $11.82 | $11.38 | $11.51 | $11.51 | 12,512,990 |
| 2024-07-04 | $12.17 | $12.27 | $11.68 | $11.77 | $11.77 | 6,631,420 |
| 2024-07-03 | $12.42 | $12.52 | $12.10 | $12.14 | $12.14 | 6,515,820 |
| 2024-07-02 | $12.64 | $12.77 | $12.38 | $12.45 | $12.45 | 5,448,300 |
| 2024-07-01 | $12.84 | $12.98 | $12.45 | $12.72 | $12.72 | 6,736,620 |
| 2024-06-28 | $12.59 | $13.08 | $12.58 | $12.86 | $12.86 | 6,740,230 |
| 2024-06-27 | $13.05 | $13.08 | $12.55 | $12.58 | $12.58 | 8,088,740 |
| 2024-06-26 | $12.64 | $13.12 | $12.45 | $13.09 | $13.09 | 7,114,850 |
| 2024-06-25 | $12.70 | $12.79 | $12.45 | $12.68 | $12.68 | 8,912,850 |
| 2024-06-24 | $13.15 | $13.30 | $12.65 | $12.70 | $12.70 | 8,375,700 |
| 2024-06-21 | $13.36 | $13.53 | $13.01 | $13.31 | $13.31 | 8,055,640 |
| 2024-06-20 | $13.81 | $13.85 | $13.30 | $13.31 | $13.31 | 9,767,500 |
| 2024-06-19 | $14.26 | $14.29 | $13.82 | $13.85 | $13.85 | 10,099,830 |
| 2024-06-18 | $14.35 | $14.49 | $14.17 | $14.23 | $14.23 | 8,272,220 |
| 2024-06-17 | $14.20 | $14.49 | $14.16 | $14.29 | $14.29 | 7,838,380 |
| 2024-06-14 | $14.28 | $14.36 | $14.07 | $14.26 | $14.26 | 10,617,470 |
| 2024-06-13 | $14.44 | $14.54 | $14.25 | $14.32 | $14.32 | 13,140,440 |
| 2024-06-12 | $14.12 | $14.60 | $14.10 | $14.44 | $14.44 | 19,500,010 |
| 2024-06-11 | $13.70 | $14.39 | $13.68 | $14.38 | $14.38 | 21,334,370 |
| 2024-06-07 | $13.72 | $14.15 | $13.53 | $13.85 | $13.85 | 17,121,980 |
| 2024-06-06 | $13.75 | $14.02 | $13.41 | $13.80 | $13.80 | 19,087,270 |
| 2024-06-05 | $13.18 | $14.33 | $13.12 | $13.84 | $13.84 | 23,084,180 |
| 2024-06-04 | $13.50 | $13.58 | $13.02 | $13.23 | $13.23 | 9,413,840 |
| 2024-06-03 | $13.52 | $13.93 | $13.43 | $13.62 | $13.62 | 9,986,100 |
| 2024-05-31 | $13.15 | $13.93 | $13.08 | $13.53 | $13.53 | 14,394,880 |
| 2024-05-30 | $12.72 | $13.24 | $12.63 | $13.13 | $13.13 | 8,987,300 |
| 2024-05-29 | $12.77 | $12.96 | $12.70 | $12.80 | $12.80 | 4,892,570 |
| 2024-05-28 | $12.96 | $13.22 | $12.74 | $12.77 | $12.77 | 8,914,110 |
| 2024-05-27 | $12.88 | $13.04 | $12.50 | $13.00 | $13.00 | 9,321,150 |
| 2024-05-24 | $13.18 | $13.34 | $12.89 | $12.90 | $12.90 | 6,760,600 |
| 2024-05-23 | $13.46 | $13.49 | $13.18 | $13.20 | $13.20 | 6,410,090 |
| 2024-05-22 | $13.57 | $13.60 | $13.30 | $13.47 | $13.47 | 10,462,270 |
| 2024-05-21 | $14.00 | $14.00 | $13.57 | $13.63 | $13.63 | 10,452,270 |
| 2024-05-20 | $14.08 | $14.20 | $13.90 | $14.03 | $14.03 | 8,600,920 |
| 2024-05-17 | $13.70 | $14.10 | $13.55 | $14.10 | $14.10 | 12,182,410 |
| 2024-05-16 | $13.88 | $14.04 | $13.62 | $13.66 | $13.66 | 9,851,400 |
| 2024-05-15 | $14.19 | $14.19 | $13.85 | $13.88 | $13.88 | 9,991,310 |
| 2024-05-14 | $14.18 | $14.38 | $14.00 | $14.24 | $14.24 | 13,686,870 |
| 2024-05-13 | $13.90 | $14.28 | $13.58 | $14.18 | $14.18 | 15,275,250 |
| 2024-05-10 | $14.30 | $14.44 | $13.94 | $13.99 | $13.99 | 12,997,670 |
| 2024-05-09 | $14.06 | $14.36 | $13.90 | $14.32 | $14.32 | 16,140,980 |
| 2024-05-08 | $14.20 | $14.56 | $13.88 | $13.91 | $13.91 | 21,144,380 |
| 2024-05-07 | $13.82 | $14.35 | $13.71 | $14.29 | $14.29 | 18,812,720 |
| 2024-05-06 | $14.09 | $14.15 | $13.82 | $13.86 | $13.86 | 16,570,200 |
| 2024-04-30 | $14.12 | $14.27 | $13.78 | $13.90 | $13.90 | 12,883,280 |
| 2024-04-29 | $14.23 | $14.39 | $13.96 | $14.30 | $14.30 | 22,760,520 |
| 2024-04-26 | $13.64 | $14.51 | $13.60 | $14.23 | $14.23 | 21,179,190 |
| 2024-04-25 | $13.85 | $14.02 | $13.59 | $13.71 | $13.71 | 17,717,640 |
| 2024-04-24 | $13.75 | $14.20 | $13.56 | $14.10 | $14.10 | 16,697,330 |
| 2024-04-23 | $13.37 | $14.07 | $13.37 | $13.75 | $13.75 | 16,587,010 |
| 2024-04-22 | $13.20 | $13.67 | $12.81 | $13.49 | $13.49 | 16,461,000 |
| 2024-04-19 | $13.28 | $13.53 | $13.17 | $13.36 | $13.36 | 19,035,050 |
| 2024-04-18 | $13.36 | $14.05 | $13.16 | $13.66 | $13.66 | 28,385,940 |
| 2024-04-17 | $12.43 | $13.40 | $12.43 | $13.40 | $13.40 | 22,056,370 |
| 2024-04-16 | $12.60 | $12.79 | $12.01 | $12.07 | $12.07 | 14,071,840 |
| 2024-04-15 | $12.95 | $13.28 | $12.50 | $12.77 | $12.77 | 15,188,530 |
| 2024-04-12 | $13.02 | $13.19 | $12.83 | $12.90 | $12.90 | 9,702,920 |
| 2024-04-11 | $13.20 | $13.44 | $13.07 | $13.08 | $13.08 | 10,981,390 |
| 2024-04-10 | $13.73 | $13.75 | $13.08 | $13.26 | $13.26 | 14,097,500 |
| 2024-04-09 | $13.76 | $14.08 | $13.56 | $13.83 | $13.83 | 11,739,870 |
| 2024-04-08 | $14.57 | $14.64 | $13.72 | $13.76 | $13.76 | 20,245,060 |
| 2024-04-03 | $14.85 | $15.48 | $14.26 | $14.80 | $14.80 | 25,386,420 |
| 2024-04-02 | $15.04 | $15.33 | $14.71 | $15.00 | $15.00 | 23,576,410 |
| 2024-04-01 | $14.62 | $15.15 | $14.37 | $14.93 | $14.93 | 27,891,200 |
| 2024-03-29 | $14.50 | $15.37 | $14.30 | $14.50 | $14.50 | 24,897,440 |
| 2024-03-28 | $13.37 | $14.38 | $13.36 | $14.10 | $14.10 | 18,533,740 |
| 2024-03-27 | $14.74 | $14.77 | $13.29 | $13.41 | $13.41 | 24,436,550 |
| 2024-03-26 | $14.93 | $15.21 | $14.51 | $14.93 | $14.93 | 22,943,440 |
| 2024-03-25 | $14.51 | $15.39 | $14.41 | $15.20 | $15.20 | 29,078,490 |
| 2024-03-22 | $14.44 | $14.80 | $14.36 | $14.57 | $14.57 | 19,052,960 |
| 2024-03-21 | $14.51 | $14.66 | $14.25 | $14.53 | $14.53 | 12,246,840 |
| 2024-03-20 | $14.21 | $14.49 | $14.17 | $14.45 | $14.45 | 7,390,390 |
| 2024-03-19 | $14.50 | $14.57 | $14.26 | $14.27 | $14.27 | 6,794,050 |
| 2024-03-18 | $14.24 | $14.52 | $14.00 | $14.49 | $14.49 | 9,384,110 |
| 2024-03-15 | $14.14 | $14.14 | $13.75 | $14.08 | $14.08 | 9,309,960 |
| 2024-03-14 | $14.50 | $14.53 | $13.99 | $14.14 | $14.14 | 9,173,490 |
| 2024-03-13 | $14.29 | $14.68 | $14.28 | $14.49 | $14.49 | 10,494,350 |
| 2024-03-12 | $14.09 | $14.27 | $13.83 | $14.24 | $14.24 | 9,029,380 |
| 2024-03-11 | $13.83 | $14.09 | $13.61 | $14.07 | $14.07 | 6,218,530 |
| 2024-03-08 | $13.70 | $13.88 | $13.54 | $13.83 | $13.83 | 5,444,630 |
| 2024-03-07 | $13.98 | $14.53 | $13.70 | $13.70 | $13.70 | 9,223,790 |
| 2024-03-06 | $13.99 | $14.14 | $13.69 | $13.97 | $13.97 | 5,677,480 |
| 2024-03-05 | $14.00 | $14.14 | $13.81 | $13.99 | $13.99 | 5,045,040 |
| 2024-03-04 | $14.13 | $14.43 | $14.01 | $14.13 | $14.13 | 7,780,510 |
| 2024-03-01 | $13.94 | $14.30 | $13.84 | $14.20 | $14.20 | 6,899,800 |
| 2024-02-29 | $13.40 | $14.06 | $13.36 | $14.03 | $14.03 | 7,200,020 |
| 2024-02-28 | $14.72 | $14.77 | $13.43 | $13.44 | $13.44 | 11,315,090 |
| 2024-02-27 | $14.03 | $14.68 | $13.84 | $14.67 | $14.67 | 9,744,000 |
| 2024-02-26 | $13.80 | $14.40 | $13.76 | $14.06 | $14.06 | 10,011,720 |
| 2024-02-23 | $13.26 | $13.92 | $13.15 | $13.81 | $13.81 | 10,988,340 |
| 2024-02-22 | $13.17 | $13.30 | $13.08 | $13.26 | $13.26 | 5,877,720 |
| 2024-02-21 | $12.90 | $13.54 | $12.81 | $13.20 | $13.20 | 9,196,210 |
| 2024-02-20 | $12.90 | $13.15 | $12.81 | $13.05 | $13.05 | 8,102,880 |
| 2024-02-19 | $13.29 | $13.44 | $12.80 | $13.08 | $13.08 | 10,212,450 |
| 2024-02-08 | $12.71 | $13.44 | $12.53 | $13.07 | $13.07 | 13,435,600 |
| 2024-02-07 | $12.18 | $13.05 | $12.01 | $12.49 | $12.49 | 15,966,230 |
| 2024-02-06 | $10.99 | $12.18 | $10.61 | $12.07 | $12.07 | 13,471,120 |
| 2024-02-05 | $11.36 | $11.39 | $10.28 | $10.90 | $10.90 | 15,731,210 |
| 2024-02-02 | $11.95 | $12.12 | $10.98 | $11.42 | $11.42 | 9,711,680 |
| 2024-02-01 | $11.95 | $12.33 | $11.61 | $11.96 | $11.96 | 9,056,580 |
| 2024-01-31 | $12.52 | $12.64 | $11.89 | $11.96 | $11.96 | 8,649,530 |
| 2024-01-30 | $12.89 | $13.12 | $12.47 | $12.55 | $12.55 | 7,023,210 |
| 2024-01-29 | $13.59 | $13.71 | $12.90 | $13.06 | $13.06 | 10,276,330 |
| 2024-01-26 | $13.99 | $14.07 | $13.50 | $13.58 | $13.58 | 8,274,460 |
| 2024-01-25 | $13.81 | $14.18 | $13.50 | $14.04 | $14.04 | 14,845,380 |
| 2024-01-24 | $13.87 | $13.95 | $13.26 | $13.81 | $13.81 | 8,281,140 |
| 2024-01-23 | $13.55 | $13.84 | $13.14 | $13.77 | $13.77 | 11,587,710 |
| 2024-01-22 | $14.56 | $14.61 | $13.39 | $13.48 | $13.48 | 8,205,730 |
| 2024-01-19 | $14.40 | $14.49 | $14.16 | $14.38 | $14.38 | 9,289,610 |
| 2024-01-18 | $14.50 | $14.57 | $13.84 | $14.36 | $14.36 | 10,846,640 |
| 2024-01-17 | $15.29 | $15.29 | $14.45 | $14.46 | $14.46 | 10,199,050 |
| 2024-01-16 | $16.00 | $16.00 | $14.95 | $15.29 | $15.29 | 13,148,000 |
| 2024-01-15 | $16.13 | $16.27 | $15.78 | $15.93 | $15.93 | 7,357,110 |
| 2024-01-12 | $16.18 | $16.41 | $16.01 | $16.08 | $16.08 | 3,571,430 |
| 2024-01-11 | $16.40 | $16.69 | $16.12 | $16.20 | $16.20 | 6,151,130 |
| 2024-01-10 | $16.18 | $16.61 | $15.92 | $16.39 | $16.39 | 4,240,050 |
| 2024-01-09 | $16.18 | $16.44 | $16.02 | $16.18 | $16.18 | 3,343,000 |
| 2024-01-08 | $16.49 | $16.75 | $16.19 | $16.20 | $16.20 | 5,260,690 |
| 2024-01-05 | $16.89 | $17.09 | $16.50 | $16.61 | $16.61 | 4,574,830 |
| 2024-01-04 | $17.20 | $17.33 | $16.85 | $16.92 | $16.92 | 5,037,260 |
| 2024-01-03 | $17.60 | $17.70 | $17.16 | $17.32 | $17.32 | 4,741,750 |
| 2024-01-02 | $18.25 | $18.32 | $17.51 | $17.70 | $17.70 | 7,088,660 |
| 2024-01-01 | $18.37 | $18.37 | $18.37 | $18.37 | $18.37 | 0 |
| 2023-12-29 | $18.00 | $18.42 | $17.92 | $18.37 | $18.37 | 5,492,530 |
| 2023-12-28 | $17.85 | $18.20 | $17.56 | $18.00 | $18.00 | 4,515,080 |
| 2023-12-27 | $17.59 | $18.08 | $17.20 | $17.85 | $17.85 | 4,382,910 |
| 2023-12-26 | $18.19 | $18.38 | $17.40 | $17.59 | $17.59 | 5,932,090 |
| 2023-12-25 | $17.77 | $18.66 | $17.68 | $18.19 | $18.19 | 7,751,370 |
| 2023-12-22 | $17.60 | $18.07 | $17.39 | $17.77 | $17.77 | 7,842,220 |
| 2023-12-21 | $17.36 | $17.69 | $17.03 | $17.53 | $17.53 | 5,229,260 |
| 2023-12-20 | $17.62 | $17.78 | $17.30 | $17.37 | $17.37 | 5,115,400 |
| 2023-12-19 | $17.82 | $17.97 | $17.46 | $17.61 | $17.61 | 4,441,580 |
| 2023-12-18 | $17.70 | $18.22 | $17.50 | $17.70 | $17.70 | 7,218,060 |
| 2023-12-14 | $18.99 | $19.46 | $18.58 | $18.96 | $18.96 | 8,892,850 |
| 2023-12-13 | $18.35 | $19.44 | $18.23 | $19.29 | $19.29 | 14,065,570 |
| 2023-12-12 | $18.35 | $18.50 | $18.21 | $18.36 | $18.36 | 3,327,040 |
| 2023-12-11 | $18.01 | $18.41 | $17.82 | $18.35 | $18.35 | 6,348,150 |
| 2023-12-08 | $17.79 | $18.25 | $17.71 | $18.10 | $18.10 | 7,847,750 |
| 2023-12-07 | $18.14 | $18.24 | $17.62 | $17.87 | $17.87 | 8,226,830 |
| 2023-12-06 | $17.87 | $18.25 | $17.74 | $18.16 | $18.16 | 6,261,020 |
| 2023-12-05 | $18.21 | $18.50 | $17.90 | $17.91 | $17.91 | 5,651,470 |
| 2023-12-04 | $18.27 | $18.66 | $17.96 | $18.26 | $18.26 | 8,866,760 |
| 2023-12-01 | $17.78 | $18.31 | $17.68 | $18.18 | $18.18 | 8,700,370 |
| 2023-11-30 | $17.87 | $17.90 | $17.55 | $17.87 | $17.87 | 5,567,400 |
| 2023-11-29 | $17.22 | $18.42 | $17.22 | $17.87 | $17.87 | 12,259,220 |
| 2023-11-28 | $17.29 | $17.66 | $17.19 | $17.46 | $17.46 | 4,782,310 |
| 2023-11-27 | $17.30 | $17.49 | $17.11 | $17.30 | $17.30 | 5,082,260 |
| 2023-11-24 | $17.45 | $17.69 | $17.20 | $17.36 | $17.36 | 4,827,120 |
| 2023-11-23 | $17.24 | $17.60 | $17.12 | $17.46 | $17.46 | 4,097,320 |
| 2023-11-22 | $17.07 | $17.43 | $17.07 | $17.30 | $17.30 | 4,890,070 |
| 2023-11-21 | $17.73 | $17.84 | $17.19 | $17.21 | $17.21 | 4,948,220 |
| 2023-11-20 | $17.50 | $17.77 | $17.38 | $17.71 | $17.71 | 5,867,480 |
| 2023-11-17 | $17.45 | $17.77 | $17.30 | $17.50 | $17.50 | 5,299,480 |
| 2023-11-16 | $17.86 | $17.90 | $17.40 | $17.45 | $17.45 | 5,440,170 |
| 2023-11-15 | $17.60 | $18.00 | $17.54 | $17.88 | $17.88 | 8,016,640 |
| 2023-11-14 | $17.08 | $17.79 | $17.00 | $17.62 | $17.62 | 10,183,670 |
| 2023-11-13 | $16.57 | $17.15 | $16.48 | $17.08 | $17.08 | 8,024,490 |
| 2023-11-10 | $16.60 | $16.75 | $16.40 | $16.44 | $16.44 | 3,640,920 |
| 2023-11-09 | $16.47 | $16.90 | $16.43 | $16.72 | $16.72 | 7,216,140 |
| 2023-11-08 | $16.40 | $16.68 | $16.20 | $16.52 | $16.52 | 5,762,310 |
| 2023-11-07 | $16.38 | $16.62 | $16.31 | $16.45 | $16.45 | 5,657,890 |
| 2023-11-06 | $16.19 | $16.59 | $16.12 | $16.46 | $16.46 | 7,735,020 |
| 2023-11-03 | $15.35 | $16.36 | $15.32 | $16.12 | $16.12 | 8,762,450 |
| 2023-11-02 | $15.79 | $15.88 | $15.29 | $15.32 | $15.32 | 7,740,970 |
| 2023-11-01 | $15.99 | $16.02 | $15.72 | $15.84 | $15.84 | 5,220,140 |
| 2023-10-31 | $15.67 | $16.07 | $15.62 | $15.97 | $15.97 | 9,982,730 |
| 2023-10-30 | $14.50 | $16.06 | $14.50 | $15.78 | $15.78 | 17,428,970 |
| 2023-10-27 | $14.23 | $14.85 | $14.14 | $14.70 | $14.70 | 5,869,550 |
| 2023-10-26 | $14.14 | $14.44 | $13.93 | $14.37 | $14.37 | 6,542,080 |
| 2023-10-25 | $14.30 | $14.63 | $14.29 | $14.31 | $14.31 | 4,571,540 |
| 2023-10-24 | $14.24 | $14.49 | $14.07 | $14.27 | $14.27 | 4,718,600 |
| 2023-10-23 | $14.48 | $14.70 | $14.04 | $14.09 | $14.09 | 4,721,840 |
| 2023-10-20 | $14.69 | $14.88 | $14.52 | $14.54 | $14.54 | 4,951,090 |
| 2023-10-19 | $14.75 | $15.03 | $14.69 | $14.78 | $14.78 | 5,979,890 |
| 2023-10-18 | $15.07 | $15.13 | $14.75 | $14.78 | $14.78 | 4,153,250 |
| 2023-10-17 | $15.29 | $15.29 | $14.99 | $15.09 | $15.09 | 4,635,470 |
| 2023-10-16 | $15.56 | $15.67 | $15.06 | $15.22 | $15.22 | 5,655,460 |
| 2023-10-13 | $15.73 | $15.80 | $15.15 | $15.56 | $15.56 | 9,657,230 |
| 2023-10-12 | $16.11 | $16.22 | $15.65 | $15.88 | $15.88 | 7,862,100 |
| 2023-10-11 | $16.06 | $16.37 | $15.95 | $16.05 | $16.05 | 5,706,300 |
| 2023-10-10 | $16.43 | $16.46 | $16.00 | $16.02 | $16.02 | 5,261,700 |
| 2023-10-09 | $16.70 | $16.77 | $16.16 | $16.39 | $16.39 | 5,377,840 |
| 2023-09-28 | $16.85 | $16.97 | $16.49 | $16.70 | $16.70 | 6,507,980 |
| 2023-09-27 | $16.66 | $16.98 | $16.51 | $16.81 | $16.81 | 4,370,580 |
| 2023-09-26 | $16.43 | $16.84 | $16.29 | $16.66 | $16.66 | 7,479,980 |
| 2023-09-25 | $16.84 | $16.88 | $15.72 | $16.48 | $16.48 | 11,876,400 |
| 2023-09-22 | $16.71 | $17.03 | $16.58 | $16.97 | $16.97 | 3,955,900 |
| 2023-09-21 | $16.80 | $17.10 | $16.60 | $16.65 | $16.65 | 3,925,430 |
| 2023-09-20 | $16.72 | $16.97 | $16.65 | $16.75 | $16.75 | 3,949,630 |
| 2023-09-19 | $17.10 | $17.12 | $16.66 | $16.89 | $16.89 | 3,847,160 |
| 2023-09-18 | $16.86 | $17.20 | $16.75 | $17.10 | $17.10 | 4,547,010 |
| 2023-09-15 | $17.18 | $17.20 | $16.86 | $16.94 | $16.94 | 6,512,410 |
| 2023-09-14 | $17.24 | $17.53 | $16.96 | $17.04 | $17.04 | 6,040,660 |
| 2023-09-13 | $17.48 | $17.80 | $17.29 | $17.42 | $17.42 | 4,741,710 |
| 2023-09-12 | $17.93 | $17.93 | $17.57 | $17.61 | $17.61 | 4,375,070 |
| 2023-09-11 | $17.81 | $17.99 | $17.55 | $17.87 | $17.87 | 8,238,050 |
| 2023-09-08 | $17.80 | $17.98 | $17.59 | $17.80 | $17.80 | 7,542,760 |
| 2023-09-07 | $17.88 | $18.26 | $17.71 | $17.83 | $17.83 | 10,053,100 |
| 2023-09-06 | $17.50 | $17.93 | $17.30 | $17.83 | $17.83 | 7,374,650 |
| 2023-09-05 | $17.47 | $17.75 | $17.39 | $17.51 | $17.51 | 4,376,280 |
| 2023-09-04 | $17.33 | $17.59 | $17.18 | $17.56 | $17.56 | 5,331,130 |
| 2023-09-01 | $17.21 | $17.48 | $17.02 | $17.18 | $17.18 | 3,821,230 |
| 2023-08-31 | $17.23 | $17.40 | $17.09 | $17.31 | $17.31 | 4,102,450 |
| 2023-08-30 | $16.99 | $17.70 | $16.84 | $17.33 | $17.33 | 8,595,170 |
| 2023-08-29 | $16.08 | $16.99 | $16.07 | $16.83 | $16.83 | 9,382,120 |
| 2023-08-28 | $17.09 | $17.17 | $16.00 | $16.10 | $16.10 | 8,251,130 |
| 2023-08-25 | $16.56 | $16.56 | $16.19 | $16.25 | $16.25 | 4,805,960 |
| 2023-08-24 | $16.45 | $16.74 | $16.31 | $16.59 | $16.59 | 4,141,420 |
| 2023-08-23 | $16.60 | $16.64 | $16.30 | $16.32 | $16.32 | 4,034,260 |
| 2023-08-22 | $16.75 | $16.79 | $16.27 | $16.64 | $16.64 | 6,614,070 |
| 2023-08-21 | $16.94 | $16.94 | $16.61 | $16.68 | $16.68 | 5,774,330 |
| 2023-08-18 | $17.10 | $17.40 | $16.82 | $16.84 | $16.84 | 7,029,330 |
| 2023-08-17 | $16.91 | $17.34 | $16.62 | $17.17 | $17.17 | 6,938,520 |
| 2023-08-16 | $17.23 | $17.27 | $16.68 | $16.87 | $16.87 | 6,597,730 |
| 2023-08-15 | $17.80 | $17.81 | $17.10 | $17.23 | $17.23 | 6,796,140 |
| 2023-08-14 | $17.78 | $17.86 | $17.43 | $17.80 | $17.80 | 5,679,970 |
| 2023-08-11 | $17.84 | $18.42 | $17.84 | $17.93 | $17.93 | 8,754,260 |
| 2023-08-10 | $17.98 | $18.24 | $17.62 | $17.83 | $17.83 | 10,598,030 |
| 2023-08-09 | $18.09 | $18.09 | $17.50 | $17.64 | $17.64 | 6,916,390 |
| 2023-08-08 | $17.92 | $18.23 | $17.83 | $18.10 | $18.10 | 4,333,870 |
| 2023-08-07 | $17.66 | $18.08 | $17.58 | $17.88 | $17.88 | 6,418,580 |
| 2023-08-04 | $17.32 | $17.71 | $17.32 | $17.66 | $17.66 | 5,164,080 |
| 2023-08-03 | $17.48 | $17.54 | $17.24 | $17.29 | $17.29 | 5,190,920 |
| 2023-08-02 | $17.26 | $17.53 | $17.13 | $17.48 | $17.48 | 6,608,920 |
| 2023-08-01 | $17.42 | $17.55 | $17.09 | $17.20 | $17.20 | 10,022,920 |
| 2023-07-31 | $18.00 | $18.23 | $17.32 | $17.37 | $17.37 | 13,822,750 |
| 2023-07-28 | $17.70 | $18.20 | $17.42 | $17.99 | $17.99 | 5,536,560 |
| 2023-07-27 | $18.36 | $18.45 | $17.75 | $17.82 | $17.82 | 6,089,340 |
| 2023-07-26 | $18.39 | $18.66 | $18.15 | $18.37 | $18.37 | 4,756,510 |
| 2023-07-25 | $17.99 | $18.68 | $17.99 | $18.44 | $18.44 | 8,709,780 |
| 2023-07-24 | $17.77 | $17.97 | $17.57 | $17.82 | $17.82 | 5,176,290 |
| 2023-07-21 | $17.98 | $18.30 | $17.72 | $17.77 | $17.77 | 7,264,090 |
| 2023-07-20 | $18.35 | $18.73 | $17.99 | $18.03 | $18.03 | 8,614,770 |
| 2023-07-19 | $19.47 | $19.52 | $18.29 | $18.35 | $18.35 | 14,180,730 |
| 2023-07-18 | $18.97 | $19.72 | $18.85 | $19.47 | $19.47 | 12,068,850 |
| 2023-07-17 | $18.51 | $19.30 | $18.47 | $19.05 | $19.05 | 24,895,820 |
| 2023-07-14 | $20.77 | $20.80 | $17.80 | $18.53 | $18.53 | 43,386,480 |
| 2023-07-13 | $20.49 | $21.16 | $20.38 | $20.87 | $20.87 | 4,921,420 |
| 2023-07-12 | $20.88 | $21.04 | $20.37 | $20.39 | $20.39 | 4,313,060 |
| 2023-07-11 | $20.08 | $21.05 | $20.07 | $20.96 | $20.96 | 5,512,620 |
| 2023-07-10 | $20.50 | $20.50 | $19.86 | $20.08 | $20.08 | 5,295,790 |
| 2023-07-07 | $20.52 | $20.58 | $20.10 | $20.25 | $20.25 | 3,301,670 |
| 2023-07-06 | $20.86 | $21.15 | $20.60 | $20.60 | $20.60 | 3,465,740 |
| 2023-07-05 | $21.45 | $21.50 | $20.81 | $20.91 | $20.91 | 5,710,650 |
| 2023-07-04 | $21.41 | $21.65 | $21.40 | $21.45 | $21.45 | 2,489,250 |
| 2023-07-03 | $21.64 | $21.94 | $21.34 | $21.41 | $21.41 | 4,299,810 |
| 2023-06-30 | $21.23 | $21.90 | $21.04 | $21.56 | $21.56 | 6,136,230 |
| 2023-06-29 | $21.26 | $21.77 | $20.94 | $21.22 | $21.22 | 6,482,370 |
| 2023-06-28 | $20.10 | $21.32 | $19.96 | $21.20 | $21.20 | 13,548,620 |
| 2023-06-27 | $20.20 | $20.27 | $19.86 | $19.92 | $19.92 | 4,810,410 |
| 2023-06-26 | $20.28 | $20.48 | $19.95 | $20.05 | $20.05 | 3,899,540 |
| 2023-06-21 | $20.93 | $21.09 | $20.33 | $20.42 | $20.42 | 5,005,290 |
| 2023-06-20 | $20.60 | $21.30 | $20.50 | $20.97 | $20.97 | 6,224,810 |
| 2023-06-19 | $20.53 | $20.95 | $20.53 | $20.78 | $20.78 | 4,873,570 |
| 2023-06-16 | $20.69 | $20.99 | $20.47 | $20.73 | $20.73 | 6,044,570 |
| 2023-06-15 | $20.31 | $21.38 | $20.31 | $20.65 | $20.65 | 6,998,580 |
| 2023-06-14 | $20.54 | $20.64 | $20.09 | $20.47 | $20.47 | 6,696,940 |
| 2023-06-13 | $20.50 | $20.76 | $20.35 | $20.56 | $20.56 | 4,321,010 |
| 2023-06-12 | $21.00 | $21.12 | $20.28 | $20.61 | $20.61 | 9,066,520 |
| 2023-06-09 | $20.81 | $21.35 | $20.66 | $21.35 | $21.35 | 6,312,620 |
| 2023-06-08 | $20.90 | $20.97 | $20.63 | $20.80 | $20.80 | 3,363,120 |
| 2023-06-07 | $20.60 | $21.15 | $20.54 | $20.84 | $20.84 | 4,415,750 |
| 2023-06-06 | $20.85 | $21.04 | $20.61 | $20.61 | $20.61 | 3,720,370 |
| 2023-06-05 | $20.79 | $21.06 | $20.62 | $20.85 | $20.85 | 3,994,770 |
| 2023-06-02 | $20.82 | $21.26 | $20.71 | $20.79 | $20.79 | 4,472,600 |
| 2023-06-01 | $21.19 | $21.19 | $20.63 | $20.70 | $20.70 | 4,108,570 |
| 2023-05-31 | $21.36 | $21.50 | $20.98 | $21.10 | $21.10 | 4,698,940 |
| 2023-05-30 | $21.44 | $21.75 | $21.19 | $21.35 | $21.35 | 4,468,970 |
| 2023-05-29 | $21.60 | $21.88 | $21.47 | $21.55 | $21.55 | 4,220,740 |
| 2023-05-26 | $21.63 | $21.84 | $21.10 | $21.60 | $21.60 | 3,468,560 |
| 2023-05-25 | $21.79 | $22.03 | $21.40 | $21.75 | $21.75 | 4,231,390 |
| 2023-05-24 | $21.20 | $22.33 | $21.10 | $21.82 | $21.82 | 6,601,710 |
| 2023-05-23 | $21.34 | $21.57 | $21.08 | $21.30 | $21.30 | 4,353,070 |
| 2023-05-22 | $21.33 | $22.52 | $21.06 | $21.43 | $21.43 | 3,654,560 |
| 2023-05-19 | $21.17 | $21.53 | $20.73 | $21.40 | $21.40 | 4,437,120 |
| 2023-05-18 | $27.67 | $27.96 | $27.40 | $27.55 | $21.08 | 3,563,150 |
| 2023-05-17 | $26.60 | $27.98 | $26.60 | $27.60 | $21.12 | 4,825,030 |
| 2023-05-16 | $26.10 | $26.92 | $25.81 | $26.79 | $20.50 | 4,641,090 |
| 2023-05-15 | $25.92 | $26.32 | $25.56 | $26.18 | $20.03 | 3,314,600 |
| 2023-05-12 | $26.17 | $26.36 | $25.71 | $25.80 | $19.74 | 3,461,260 |
| 2023-05-11 | $26.75 | $27.20 | $26.02 | $26.22 | $20.06 | 3,325,670 |
| 2023-05-10 | $26.70 | $26.99 | $26.30 | $26.56 | $20.32 | 2,698,170 |
| 2023-05-09 | $27.73 | $27.81 | $26.71 | $26.75 | $20.47 | 4,605,890 |
| 2023-05-08 | $27.36 | $28.20 | $27.36 | $27.89 | $27.89 | 4,200,160 |
| 2023-05-05 | $27.55 | $27.99 | $27.20 | $27.53 | $27.53 | 3,476,870 |
| 2023-05-04 | $28.59 | $28.59 | $27.78 | $27.89 | $27.89 | 3,858,580 |
| 2023-05-03 | $28.60 | $28.60 | $28.60 | $28.60 | $28.60 | 0 |
| 2023-05-02 | $28.60 | $28.60 | $28.60 | $28.60 | $28.60 | 0 |
| 2023-04-28 | $29.00 | $29.35 | $28.38 | $28.60 | $28.60 | 4,747,410 |
| 2023-04-27 | $28.70 | $29.56 | $28.32 | $29.11 | $29.11 | 7,031,520 |
| 2023-04-26 | $28.87 | $30.36 | $28.14 | $28.85 | $28.85 | 16,214,620 |
| 2023-04-25 | $27.70 | $28.30 | $27.52 | $27.98 | $27.98 | 3,865,750 |
| 2023-04-24 | $27.60 | $28.30 | $27.40 | $27.65 | $27.65 | 4,166,480 |
| 2023-04-21 | $28.88 | $29.16 | $27.86 | $28.10 | $28.10 | 5,858,850 |
| 2023-04-20 | $28.92 | $29.26 | $28.37 | $28.87 | $28.87 | 4,689,390 |
| 2023-04-19 | $29.07 | $29.50 | $28.98 | $29.01 | $29.01 | 3,172,980 |
| 2023-04-18 | $29.65 | $30.05 | $29.08 | $29.24 | $29.24 | 5,557,040 |
| 2023-04-17 | $29.60 | $29.74 | $28.98 | $29.36 | $29.36 | 5,789,430 |
| 2023-04-14 | $29.11 | $29.80 | $28.61 | $29.36 | $29.36 | 5,479,960 |
| 2023-04-13 | $29.43 | $29.50 | $28.12 | $28.71 | $28.71 | 7,866,800 |
| 2023-04-12 | $28.45 | $29.97 | $28.30 | $29.10 | $29.10 | 10,703,540 |
| 2023-04-11 | $27.44 | $28.08 | $27.10 | $27.61 | $27.61 | 4,395,440 |
| 2023-04-10 | $27.68 | $28.11 | $26.47 | $27.53 | $27.53 | 6,025,830 |
| 2023-04-07 | $27.05 | $27.44 | $26.78 | $27.02 | $27.02 | 3,348,590 |
| 2023-04-06 | $26.38 | $27.08 | $26.17 | $26.99 | $26.99 | 6,628,950 |
| 2023-04-05 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 0 |
| 2023-04-04 | $27.29 | $27.29 | $26.31 | $26.45 | $26.45 | 6,535,880 |
| 2023-04-03 | $27.69 | $28.20 | $26.93 | $27.43 | $27.43 | 5,457,470 |
| 2023-03-31 | $27.72 | $28.14 | $27.55 | $27.69 | $27.69 | 2,372,570 |
| 2023-03-30 | $27.52 | $27.99 | $27.33 | $27.94 | $27.94 | 3,162,870 |
| 2023-03-29 | $27.23 | $27.81 | $27.01 | $27.33 | $27.33 | 3,470,200 |
| 2023-03-28 | $27.75 | $27.83 | $27.17 | $27.24 | $27.24 | 2,810,610 |
| 2023-03-27 | $28.68 | $28.71 | $27.43 | $27.80 | $27.80 | 5,553,720 |
| 2023-03-24 | $28.32 | $28.59 | $28.01 | $28.43 | $28.43 | 2,827,750 |
| 2023-03-23 | $28.07 | $28.50 | $27.80 | $28.30 | $28.30 | 3,400,710 |
| 2023-03-22 | $27.74 | $28.46 | $27.73 | $28.13 | $28.13 | 3,884,910 |
| 2023-03-21 | $27.99 | $28.16 | $27.48 | $27.79 | $27.79 | 3,159,220 |
| 2023-03-20 | $27.72 | $28.29 | $26.76 | $27.98 | $27.98 | 5,564,250 |
| 2023-03-17 | $27.58 | $28.53 | $27.16 | $27.75 | $27.75 | 6,399,400 |
| 2023-03-16 | $28.36 | $28.74 | $27.20 | $27.41 | $27.41 | 6,378,610 |
| 2023-03-15 | $29.09 | $29.30 | $28.42 | $28.63 | $28.63 | 4,499,030 |
| 2023-03-14 | $29.66 | $29.98 | $28.61 | $29.04 | $29.04 | 4,635,990 |
| 2023-03-13 | $30.03 | $30.24 | $29.32 | $29.57 | $29.57 | 3,721,490 |
| 2023-03-10 | $30.39 | $30.45 | $29.57 | $29.90 | $29.90 | 3,501,080 |
| 2023-03-09 | $29.30 | $30.60 | $29.03 | $30.17 | $30.17 | 7,432,600 |
| 2023-03-08 | $29.10 | $29.36 | $28.90 | $29.28 | $29.28 | 2,635,790 |
| 2023-03-07 | $30.08 | $30.22 | $28.76 | $29.03 | $29.03 | 6,006,630 |
| 2023-03-06 | $29.31 | $30.59 | $29.02 | $30.22 | $30.22 | 8,858,740 |
| 2023-03-03 | $29.90 | $30.00 | $29.00 | $29.17 | $29.17 | 5,399,100 |
| 2023-03-02 | $30.14 | $30.50 | $29.33 | $29.89 | $29.89 | 5,550,370 |
| 2023-03-01 | $31.18 | $31.18 | $29.67 | $30.12 | $30.12 | 5,220,760 |
| 2023-02-28 | $31.00 | $31.10 | $30.62 | $30.96 | $30.96 | 1,419,330 |
| 2023-02-27 | $31.20 | $31.38 | $30.75 | $30.92 | $30.92 | 2,699,660 |
| 2023-02-24 | $30.03 | $31.35 | $30.03 | $31.02 | $31.02 | 4,657,380 |
| 2023-02-23 | $29.80 | $30.30 | $29.70 | $30.14 | $30.14 | 2,194,920 |
| 2023-02-22 | $29.15 | $30.03 | $28.96 | $29.90 | $29.90 | 4,098,410 |
| 2023-02-21 | $29.03 | $29.33 | $28.71 | $29.13 | $29.13 | 2,574,650 |
| 2023-02-20 | $28.99 | $29.66 | $28.50 | $29.07 | $29.07 | 5,025,190 |
| 2023-02-17 | $30.12 | $30.15 | $28.87 | $29.00 | $29.00 | 4,423,620 |
| 2023-02-16 | $30.41 | $30.55 | $29.66 | $29.99 | $29.99 | 3,018,670 |
| 2023-02-15 | $31.04 | $31.04 | $29.72 | $30.40 | $30.40 | 3,694,310 |
| 2023-02-14 | $31.38 | $31.45 | $30.22 | $30.90 | $30.90 | 4,793,800 |
| 2023-02-13 | $31.23 | $31.49 | $31.02 | $31.38 | $31.38 | 2,904,370 |
| 2023-02-10 | $31.60 | $31.89 | $31.22 | $31.39 | $31.39 | 2,196,950 |
| 2023-02-09 | $31.04 | $31.81 | $30.90 | $31.67 | $31.67 | 1,897,660 |
| 2023-02-08 | $31.61 | $31.72 | $30.96 | $31.12 | $31.12 | 2,094,930 |
| 2023-02-07 | $31.50 | $31.81 | $31.00 | $31.66 | $31.66 | 2,653,690 |
| 2023-02-06 | $32.15 | $32.25 | $31.22 | $31.32 | $31.32 | 3,662,660 |
| 2023-02-03 | $31.78 | $32.42 | $31.10 | $32.16 | $32.16 | 3,900,740 |
| 2023-02-02 | $31.37 | $32.35 | $31.37 | $31.78 | $31.78 | 4,679,270 |
| 2023-02-01 | $30.91 | $31.44 | $30.73 | $31.35 | $31.35 | 2,585,540 |
| 2023-01-31 | $31.08 | $31.63 | $30.88 | $31.07 | $31.07 | 3,590,670 |
| 2023-01-30 | $29.90 | $31.68 | $29.66 | $31.62 | $31.62 | 8,748,390 |
| 2023-01-20 | $29.76 | $30.19 | $29.40 | $29.53 | $29.53 | 3,645,060 |
| 2023-01-19 | $30.54 | $30.57 | $29.29 | $29.61 | $29.61 | 7,802,530 |
| 2023-01-18 | $31.40 | $31.81 | $29.85 | $30.39 | $30.39 | 5,047,560 |
| 2023-01-17 | $30.69 | $31.60 | $30.29 | $31.22 | $31.22 | 3,818,630 |
| 2023-01-16 | $30.19 | $31.00 | $29.87 | $30.49 | $30.49 | 4,027,090 |
| 2023-01-13 | $30.87 | $31.09 | $30.00 | $30.17 | $30.17 | 3,975,330 |
| 2023-01-12 | $30.78 | $31.47 | $30.59 | $30.87 | $30.87 | 2,543,440 |
| 2023-01-11 | $31.50 | $31.58 | $30.83 | $31.19 | $31.19 | 2,025,820 |
| 2023-01-10 | $31.25 | $31.89 | $31.18 | $31.31 | $31.31 | 2,202,100 |
| 2023-01-09 | $31.66 | $32.08 | $31.27 | $31.33 | $31.33 | 2,326,160 |
| 2023-01-06 | $32.44 | $32.57 | $31.68 | $31.88 | $31.88 | 5,746,670 |
| 2023-01-05 | $31.14 | $32.85 | $30.93 | $32.50 | $32.50 | 5,427,740 |
| 2023-01-04 | $31.29 | $31.84 | $30.98 | $31.21 | $31.21 | 2,046,520 |
| 2023-01-03 | $30.03 | $32.13 | $29.56 | $31.56 | $31.56 | 5,270,740 |
| 2023-01-02 | $30.15 | $30.15 | $30.15 | $30.15 | $30.15 | 0 |
| 2022-12-30 | $30.80 | $30.84 | $29.90 | $30.15 | $30.15 | 2,727,060 |
| 2022-12-29 | $30.00 | $31.27 | $30.00 | $30.77 | $30.77 | 4,281,660 |
| 2022-12-28 | $31.00 | $31.00 | $30.08 | $30.25 | $30.25 | 3,153,700 |
| 2022-12-27 | $29.98 | $31.31 | $29.46 | $31.08 | $31.08 | 5,215,470 |
| 2022-12-26 | $27.58 | $30.14 | $27.45 | $29.79 | $29.79 | 6,104,130 |
| 2022-12-23 | $28.50 | $28.50 | $27.00 | $27.56 | $27.56 | 5,318,070 |
| 2022-12-22 | $29.75 | $30.09 | $28.56 | $28.69 | $28.69 | 4,299,960 |
| 2022-12-21 | $29.85 | $30.30 | $29.30 | $29.76 | $29.76 | 4,548,670 |
| 2022-12-20 | $28.59 | $30.52 | $28.35 | $29.85 | $29.85 | 7,106,600 |
| 2022-12-19 | $29.44 | $29.59 | $28.28 | $29.09 | $29.09 | 6,074,550 |
| 2022-12-16 | $30.51 | $30.99 | $29.40 | $29.74 | $29.74 | 3,252,260 |
| 2022-12-15 | $30.04 | $31.12 | $29.63 | $30.80 | $30.80 | 2,353,470 |
| 2022-12-14 | $31.48 | $31.60 | $29.74 | $30.21 | $30.21 | 4,189,360 |
| 2022-12-13 | $31.60 | $32.28 | $30.45 | $30.63 | $30.63 | 3,944,400 |
| 2022-12-12 | $30.39 | $31.83 | $29.55 | $31.59 | $31.59 | 5,979,850 |
| 2022-12-09 | $29.58 | $30.70 | $28.98 | $30.40 | $30.40 | 3,875,670 |
| 2022-12-08 | $30.00 | $30.50 | $29.30 | $29.58 | $29.58 | 5,717,590 |
| 2022-12-07 | $29.33 | $30.55 | $29.17 | $30.03 | $30.03 | 6,181,330 |
| 2022-12-06 | $29.40 | $29.92 | $28.74 | $29.60 | $29.60 | 5,093,660 |
| 2022-12-05 | $30.18 | $30.29 | $29.00 | $29.25 | $29.25 | 5,051,180 |
| 2022-12-01 | $30.17 | $31.00 | $29.93 | $30.92 | $30.92 | 2,945,520 |
| 2022-11-30 | $30.40 | $30.40 | $29.32 | $30.16 | $30.16 | 2,837,850 |
| 2022-11-29 | $31.00 | $31.28 | $29.65 | $30.34 | $30.34 | 3,881,950 |
| 2022-11-28 | $31.00 | $31.46 | $30.60 | $30.96 | $30.96 | 2,702,410 |
| 2022-11-25 | $32.94 | $32.94 | $31.01 | $31.06 | $31.06 | 3,583,880 |
| 2022-11-24 | $31.70 | $33.17 | $31.66 | $32.65 | $32.65 | 3,601,110 |
| 2022-11-23 | $32.41 | $32.41 | $31.03 | $31.70 | $31.70 | 2,865,790 |
| 2022-11-22 | $32.91 | $33.09 | $32.23 | $32.55 | $32.55 | 2,953,650 |
| 2022-11-21 | $32.00 | $33.54 | $31.37 | $33.38 | $33.38 | 4,271,550 |
| 2022-11-18 | $32.25 | $33.16 | $31.72 | $32.34 | $32.34 | 3,858,510 |
| 2022-11-17 | $31.90 | $32.15 | $31.25 | $31.92 | $31.92 | 2,670,640 |
| 2022-11-16 | $32.87 | $33.59 | $31.94 | $32.24 | $32.24 | 2,987,740 |
| 2022-11-15 | $32.08 | $33.18 | $31.92 | $32.55 | $32.55 | 3,065,770 |
| 2022-11-14 | $31.75 | $33.00 | $31.47 | $32.00 | $32.00 | 4,013,330 |
| 2022-11-11 | $33.00 | $33.10 | $31.60 | $32.15 | $32.15 | 4,198,500 |
| 2022-11-10 | $34.00 | $34.00 | $32.00 | $32.16 | $32.16 | 6,022,300 |
| 2022-11-09 | $32.95 | $34.64 | $32.95 | $33.87 | $33.87 | 6,012,250 |
| 2022-11-08 | $33.18 | $33.45 | $32.57 | $33.25 | $33.25 | 3,765,590 |
| 2022-11-07 | $34.03 | $34.56 | $33.05 | $33.16 | $33.16 | 5,918,270 |
| 2022-11-04 | $33.65 | $34.80 | $33.65 | $34.13 | $34.13 | 4,160,010 |
| 2022-11-03 | $33.46 | $34.64 | $33.01 | $33.85 | $33.85 | 4,937,950 |
| 2022-11-02 | $34.07 | $34.36 | $33.08 | $33.44 | $33.44 | 7,598,850 |
| 2022-11-01 | $35.53 | $36.11 | $33.52 | $34.36 | $34.36 | 9,392,220 |
| 2022-10-31 | $33.74 | $36.39 | $33.45 | $35.54 | $35.54 | 6,291,110 |
| 2022-10-28 | $35.70 | $35.97 | $34.00 | $34.36 | $34.36 | 5,920,240 |
| 2022-10-27 | $35.15 | $35.60 | $34.49 | $35.47 | $35.47 | 5,000,170 |
| 2022-10-26 | $33.50 | $35.28 | $33.01 | $35.20 | $35.20 | 5,910,010 |
| 2022-10-25 | $34.00 | $35.00 | $33.23 | $34.48 | $34.48 | 6,675,730 |
| 2022-10-24 | $32.66 | $35.10 | $32.02 | $34.32 | $34.32 | 9,526,700 |
| 2022-10-21 | $31.86 | $33.07 | $31.06 | $32.66 | $32.66 | 6,504,070 |
| 2022-10-20 | $29.40 | $32.47 | $28.70 | $32.24 | $32.24 | 10,440,600 |
| 2022-10-19 | $29.18 | $30.23 | $29.03 | $29.58 | $29.58 | 3,413,870 |
| 2022-10-18 | $29.97 | $30.10 | $29.11 | $29.38 | $29.38 | 4,968,140 |
| 2022-10-17 | $28.52 | $29.96 | $28.03 | $29.77 | $29.77 | 8,533,190 |
| 2022-10-14 | $28.74 | $28.90 | $27.30 | $27.99 | $27.99 | 6,287,310 |
| 2022-10-13 | $29.01 | $30.15 | $28.30 | $28.61 | $28.61 | 5,460,350 |
| 2022-10-12 | $25.90 | $28.90 | $25.80 | $28.85 | $28.85 | 11,754,920 |
| 2022-10-11 | $28.31 | $28.48 | $25.50 | $26.00 | $26.00 | 12,052,300 |
| 2022-10-10 | $30.00 | $30.12 | $28.28 | $28.75 | $28.75 | 3,273,570 |
| 2022-09-30 | $29.70 | $30.41 | $29.20 | $30.00 | $30.00 | 4,839,010 |
| 2022-09-29 | $29.00 | $30.70 | $29.00 | $29.70 | $29.70 | 5,100,480 |
| 2022-09-28 | $29.66 | $30.36 | $28.65 | $28.98 | $28.98 | 3,381,690 |
| 2022-09-27 | $28.20 | $29.83 | $28.20 | $29.76 | $29.76 | 3,518,830 |
| 2022-09-26 | $28.65 | $29.38 | $28.28 | $28.49 | $28.49 | 2,287,640 |
| 2022-09-23 | $29.03 | $29.30 | $28.30 | $28.65 | $28.65 | 3,714,960 |
| 2022-09-22 | $27.87 | $29.20 | $27.46 | $28.96 | $28.96 | 3,929,910 |
| 2022-09-21 | $27.98 | $28.25 | $27.30 | $27.85 | $27.85 | 2,377,690 |
| 2022-09-20 | $28.22 | $28.95 | $27.72 | $27.81 | $27.81 | 1,995,180 |
| 2022-09-19 | $28.65 | $29.28 | $27.70 | $28.20 | $28.20 | 3,254,010 |
| 2022-09-16 | $28.10 | $29.29 | $27.77 | $28.50 | $28.50 | 4,339,660 |
| 2022-09-15 | $29.25 | $29.34 | $27.42 | $27.92 | $27.92 | 5,776,620 |
| 2022-09-14 | $28.81 | $30.15 | $28.61 | $29.11 | $29.11 | 4,063,530 |
| 2022-09-13 | $28.16 | $29.31 | $28.13 | $29.16 | $29.16 | 2,809,160 |
| 2022-09-12 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2022-09-09 | $28.73 | $28.74 | $27.78 | $28.30 | $28.30 | 2,553,560 |
| 2022-09-08 | $28.28 | $29.61 | $28.15 | $28.62 | $28.62 | 4,011,500 |
| 2022-09-07 | $28.57 | $29.10 | $28.13 | $28.28 | $28.28 | 2,507,670 |
| 2022-09-06 | $27.46 | $29.30 | $27.28 | $28.51 | $28.51 | 3,590,720 |
| 2022-09-05 | $27.12 | $27.84 | $26.15 | $27.46 | $27.46 | 2,025,970 |
| 2022-09-02 | $26.99 | $27.47 | $26.80 | $27.06 | $27.06 | 2,673,160 |
| 2022-09-01 | $26.93 | $27.35 | $26.67 | $26.98 | $26.98 | 2,526,000 |
| 2022-08-31 | $28.49 | $28.66 | $26.49 | $26.92 | $26.92 | 3,803,910 |
| 2022-08-30 | $28.53 | $28.78 | $28.10 | $28.49 | $28.49 | 2,302,070 |
| 2022-08-29 | $27.50 | $28.73 | $27.26 | $28.52 | $28.52 | 3,356,570 |
| 2022-08-26 | $28.13 | $28.38 | $27.00 | $27.84 | $27.84 | 5,130,170 |
| 2022-08-25 | $29.21 | $29.38 | $27.31 | $27.81 | $27.81 | 7,205,980 |
| 2022-08-24 | $29.66 | $30.00 | $28.70 | $29.03 | $29.03 | 4,241,290 |
| 2022-08-23 | $30.28 | $30.28 | $29.31 | $30.08 | $30.08 | 3,131,690 |
| 2022-08-22 | $28.58 | $30.27 | $28.10 | $30.10 | $30.10 | 6,498,230 |
| 2022-08-19 | $29.29 | $29.29 | $28.00 | $28.39 | $28.39 | 7,429,560 |
| 2022-08-18 | $29.80 | $29.98 | $28.78 | $28.98 | $28.98 | 6,677,010 |
| 2022-08-17 | $30.70 | $30.76 | $29.43 | $29.81 | $29.81 | 4,608,430 |
| 2022-08-16 | $29.85 | $31.03 | $29.50 | $29.96 | $29.96 | 7,074,800 |
| 2022-08-15 | $29.10 | $30.38 | $28.58 | $30.28 | $30.28 | 6,275,940 |
| 2022-08-12 | $30.18 | $30.24 | $28.92 | $29.00 | $29.00 | 5,619,780 |
| 2022-08-11 | $30.45 | $31.20 | $29.88 | $30.10 | $30.10 | 9,962,360 |
| 2022-08-10 | $28.35 | $30.34 | $27.85 | $30.00 | $30.00 | 12,790,220 |
| 2022-08-09 | $28.78 | $28.98 | $27.61 | $28.26 | $28.26 | 6,397,980 |
| 2022-08-08 | $28.69 | $29.10 | $28.06 | $28.99 | $28.99 | 5,045,320 |
| 2022-08-05 | $27.35 | $29.63 | $27.30 | $28.88 | $28.88 | 7,148,880 |
| 2022-08-04 | $27.19 | $28.14 | $26.43 | $27.64 | $27.64 | 4,092,850 |
| 2022-08-03 | $27.66 | $28.19 | $26.80 | $26.87 | $26.87 | 6,374,720 |
| 2022-08-02 | $25.91 | $27.15 | $25.41 | $26.68 | $26.68 | 6,134,590 |
| 2022-08-01 | $25.42 | $26.35 | $24.80 | $26.14 | $26.14 | 4,359,530 |
| 2022-07-29 | $25.80 | $26.17 | $25.28 | $25.30 | $25.30 | 2,976,580 |
| 2022-07-28 | $26.23 | $26.35 | $25.30 | $25.98 | $25.98 | 6,123,490 |
| 2022-07-27 | $24.98 | $26.59 | $24.62 | $26.00 | $26.00 | 5,064,190 |
| 2022-07-26 | $24.70 | $25.08 | $24.43 | $24.98 | $24.98 | 3,919,200 |
| 2022-07-25 | $24.50 | $24.91 | $24.31 | $24.71 | $24.71 | 4,242,690 |
| 2022-07-22 | $24.46 | $24.68 | $24.15 | $24.50 | $24.50 | 2,350,320 |
| 2022-07-21 | $24.16 | $24.94 | $24.05 | $24.50 | $24.50 | 3,999,110 |
| 2022-07-20 | $23.91 | $24.48 | $23.82 | $24.31 | $24.31 | 5,678,820 |
| 2022-07-19 | $23.55 | $24.04 | $22.89 | $23.91 | $23.91 | 3,455,980 |
| 2022-07-18 | $22.91 | $23.64 | $22.05 | $23.24 | $23.24 | 5,411,210 |
| 2022-07-15 | $23.29 | $23.60 | $22.83 | $22.89 | $22.89 | 2,355,360 |
| 2022-07-14 | $23.20 | $24.22 | $23.01 | $23.38 | $23.38 | 3,356,100 |
| 2022-07-13 | $23.19 | $23.48 | $22.61 | $23.20 | $23.20 | 4,179,500 |
| 2022-07-12 | $23.55 | $24.07 | $23.15 | $23.39 | $23.39 | 2,879,290 |
| 2022-07-11 | $23.68 | $24.22 | $23.44 | $24.01 | $24.01 | 5,026,310 |
| 2022-07-08 | $24.25 | $24.60 | $23.72 | $23.93 | $23.93 | 2,816,800 |
| 2022-07-07 | $24.37 | $24.70 | $24.07 | $24.15 | $24.15 | 3,463,580 |
| 2022-07-06 | $23.95 | $25.09 | $23.75 | $24.58 | $24.58 | 4,780,950 |
| 2022-07-05 | $24.43 | $24.95 | $23.60 | $23.76 | $23.76 | 3,836,760 |
| 2022-07-04 | $24.07 | $24.60 | $23.29 | $24.28 | $24.28 | 4,032,740 |
| 2022-07-01 | $24.51 | $25.29 | $23.99 | $24.16 | $24.16 | 7,159,120 |
| 2022-06-30 | $23.64 | $24.88 | $23.64 | $24.58 | $24.58 | 9,589,050 |
| 2022-06-29 | $23.50 | $23.62 | $22.56 | $22.68 | $22.68 | 2,765,540 |
| 2022-06-28 | $22.94 | $23.61 | $22.78 | $23.55 | $23.55 | 2,755,450 |
| 2022-06-27 | $23.69 | $23.99 | $22.91 | $23.01 | $23.01 | 3,571,250 |
| 2022-06-24 | $23.50 | $23.80 | $23.11 | $23.57 | $23.57 | 3,296,820 |
| 2022-06-23 | $22.52 | $23.42 | $22.40 | $23.29 | $23.29 | 3,307,800 |
| 2022-06-22 | $23.20 | $23.29 | $22.40 | $22.50 | $22.50 | 2,544,440 |
| 2022-06-21 | $23.40 | $23.66 | $22.95 | $23.20 | $23.20 | 2,275,360 |
| 2022-06-20 | $23.19 | $23.87 | $23.10 | $23.39 | $23.39 | 3,155,270 |
| 2022-06-17 | $23.33 | $23.65 | $22.89 | $23.20 | $23.20 | 2,528,890 |
| 2022-06-16 | $23.00 | $23.88 | $22.60 | $23.30 | $23.30 | 3,151,400 |
| 2022-06-15 | $30.36 | $30.54 | $29.70 | $29.81 | $22.82 | 1,744,600 |
| 2022-06-14 | $29.91 | $30.66 | $29.55 | $30.42 | $23.28 | 1,601,270 |
| 2022-06-13 | $30.83 | $31.00 | $29.87 | $30.45 | $23.31 | 2,681,710 |
| 2022-06-10 | $30.12 | $31.36 | $29.88 | $30.89 | $23.64 | 1,959,240 |
| 2022-06-09 | $30.70 | $30.80 | $29.44 | $30.10 | $23.04 | 2,509,580 |
| 2022-06-08 | $30.14 | $30.90 | $30.04 | $30.52 | $23.36 | 2,438,800 |
| 2022-06-07 | $30.44 | $30.80 | $29.50 | $30.16 | $23.09 | 2,685,670 |
| 2022-06-06 | $30.53 | $31.24 | $30.01 | $30.45 | $23.31 | 2,684,580 |
| 2022-06-02 | $29.77 | $30.54 | $29.73 | $30.36 | $23.24 | 1,407,790 |
| 2022-06-01 | $29.77 | $31.00 | $29.77 | $30.04 | $22.99 | 2,169,170 |
| 2022-05-31 | $29.28 | $30.72 | $29.17 | $30.40 | $23.27 | 3,692,720 |
| 2022-05-30 | $28.40 | $29.80 | $28.02 | $29.48 | $22.57 | 3,155,390 |
| 2022-05-27 | $29.20 | $29.32 | $27.85 | $28.09 | $21.50 | 2,756,130 |
| 2022-05-26 | $27.83 | $29.45 | $27.28 | $29.15 | $22.31 | 3,845,640 |
| 2022-05-25 | $27.22 | $27.72 | $26.90 | $27.65 | $21.16 | 1,610,710 |
| 2022-05-24 | $28.19 | $28.48 | $27.00 | $27.22 | $20.84 | 2,756,740 |
| 2022-05-23 | $29.25 | $29.25 | $27.91 | $28.20 | $21.59 | 2,890,470 |
| 2022-05-20 | $29.81 | $29.90 | $28.75 | $29.05 | $22.24 | 2,113,340 |
| 2022-05-19 | $28.50 | $29.38 | $28.06 | $29.30 | $22.43 | 2,142,900 |
| 2022-05-18 | $28.78 | $29.18 | $28.70 | $28.93 | $22.14 | 1,814,070 |
| 2022-05-17 | $28.71 | $29.10 | $28.20 | $28.93 | $22.14 | 1,684,960 |
| 2022-05-16 | $29.40 | $29.66 | $28.50 | $28.71 | $21.98 | 1,722,500 |
| 2022-05-13 | $29.69 | $29.90 | $29.10 | $29.46 | $22.55 | 2,021,480 |
| 2022-05-12 | $28.51 | $29.70 | $28.16 | $29.50 | $22.58 | 3,802,550 |
| 2022-05-11 | $28.40 | $29.35 | $27.88 | $28.63 | $21.91 | 3,277,320 |
| 2022-05-10 | $26.91 | $28.59 | $26.37 | $28.24 | $21.62 | 5,174,840 |
| 2022-05-09 | $26.54 | $27.65 | $26.16 | $27.07 | $20.72 | 3,696,480 |
| 2022-05-06 | $26.87 | $27.32 | $26.00 | $26.48 | $20.27 | 2,469,960 |
| 2022-05-05 | $26.76 | $27.79 | $26.54 | $27.11 | $20.75 | 2,758,290 |
| 2022-05-04 | $26.81 | $26.81 | $26.81 | $26.81 | $20.52 | 0 |
| 2022-05-03 | $26.81 | $26.81 | $26.81 | $26.81 | $20.52 | 0 |
| 2022-04-29 | $26.79 | $27.12 | $25.09 | $26.81 | $20.52 | 4,814,510 |
| 2022-04-28 | $26.80 | $26.80 | $25.67 | $26.30 | $20.13 | 2,051,470 |
| 2022-04-27 | $24.86 | $26.81 | $24.33 | $26.45 | $20.25 | 3,647,020 |
| 2022-04-26 | $24.00 | $26.68 | $23.90 | $25.10 | $19.21 | 3,684,200 |
| 2022-04-25 | $25.99 | $25.99 | $23.88 | $23.98 | $18.36 | 1,835,060 |
| 2022-04-22 | $26.00 | $26.40 | $25.25 | $26.03 | $19.92 | 2,589,750 |
| 2022-04-21 | $26.53 | $26.96 | $25.60 | $25.81 | $19.76 | 2,102,490 |
| 2022-04-20 | $26.53 | $27.08 | $26.31 | $26.53 | $20.31 | 1,798,560 |
| 2022-04-19 | $25.60 | $26.82 | $25.43 | $26.70 | $20.44 | 3,335,020 |
| 2022-04-18 | $25.05 | $26.30 | $24.40 | $25.80 | $19.75 | 6,137,810 |
| 2022-04-15 | $27.00 | $27.00 | $25.00 | $25.50 | $19.52 | 5,393,740 |
| 2022-04-14 | $26.77 | $27.60 | $26.18 | $27.10 | $20.74 | 3,033,840 |
| 2022-04-13 | $27.40 | $27.95 | $26.65 | $26.71 | $20.44 | 2,239,180 |
| 2022-04-12 | $27.50 | $27.90 | $26.71 | $27.50 | $21.05 | 2,816,060 |
| 2022-04-11 | $29.56 | $29.56 | $27.48 | $27.82 | $21.29 | 2,683,370 |
| 2022-04-08 | $28.52 | $30.20 | $27.80 | $30.00 | $22.96 | 2,960,370 |
| 2022-04-07 | $30.00 | $30.00 | $28.50 | $28.57 | $21.87 | 2,254,720 |
| 2022-04-06 | $30.30 | $30.79 | $29.77 | $29.81 | $22.82 | 1,880,470 |
| 2022-04-05 | $30.62 | $30.62 | $30.62 | $30.62 | $23.44 | 0 |
| 2022-04-04 | $30.62 | $30.62 | $30.62 | $30.62 | $23.44 | 0 |
| 2022-04-01 | $29.79 | $30.65 | $29.55 | $30.62 | $23.44 | 2,052,000 |
| 2022-03-31 | $29.77 | $30.66 | $29.36 | $30.04 | $22.99 | 1,843,160 |
| 2022-03-30 | $30.50 | $31.07 | $29.80 | $29.90 | $22.89 | 1,991,540 |
| 2022-03-29 | $29.90 | $30.58 | $29.50 | $30.25 | $23.15 | 2,041,430 |
| 2022-03-28 | $30.06 | $30.68 | $29.25 | $29.61 | $22.66 | 1,901,400 |
| 2022-03-25 | $31.21 | $31.50 | $30.24 | $30.24 | $23.15 | 2,076,480 |
| 2022-03-24 | $31.85 | $31.85 | $31.11 | $31.22 | $23.90 | 1,907,820 |
| 2022-03-23 | $32.39 | $32.77 | $31.53 | $31.85 | $24.38 | 2,794,460 |
| 2022-03-22 | $31.13 | $32.70 | $30.80 | $32.55 | $24.92 | 4,084,360 |
| 2022-03-21 | $30.71 | $31.39 | $30.40 | $31.08 | $23.79 | 2,237,980 |
| 2022-03-18 | $31.50 | $31.50 | $29.95 | $30.70 | $23.50 | 3,352,300 |
| 2022-03-17 | $32.45 | $32.47 | $30.80 | $31.46 | $24.08 | 6,326,980 |
| 2022-03-16 | $29.80 | $32.19 | $28.85 | $32.19 | $24.64 | 5,440,740 |
| 2022-03-15 | $29.00 | $29.80 | $28.52 | $29.20 | $22.35 | 6,009,500 |
| 2022-03-14 | $28.85 | $29.84 | $28.83 | $28.99 | $22.19 | 2,060,260 |
| 2022-03-10 | $28.72 | $30.10 | $28.50 | $29.56 | $22.63 | 4,820,560 |
| 2022-03-09 | $27.50 | $28.85 | $27.33 | $28.14 | $21.54 | 4,018,250 |
| 2022-03-08 | $27.75 | $28.37 | $27.27 | $27.85 | $21.32 | 1,778,950 |
| 2022-03-07 | $28.42 | $28.42 | $27.61 | $27.81 | $21.29 | 1,682,690 |
| 2022-03-04 | $27.99 | $28.85 | $27.79 | $28.40 | $21.74 | 1,647,360 |
| 2022-03-03 | $29.08 | $29.10 | $27.84 | $28.10 | $21.51 | 1,569,470 |
| 2022-03-02 | $28.78 | $28.99 | $28.07 | $28.79 | $22.04 | 1,638,320 |
| 2022-03-01 | $29.36 | $29.66 | $28.50 | $28.58 | $21.88 | 2,274,500 |
| 2022-02-28 | $29.14 | $29.55 | $28.43 | $29.36 | $22.47 | 2,197,640 |
| 2022-02-25 | $28.76 | $29.75 | $28.62 | $29.08 | $22.26 | 2,593,970 |
| 2022-02-24 | $29.80 | $29.80 | $28.20 | $28.60 | $21.89 | 2,772,260 |
| 2022-02-23 | $28.35 | $30.24 | $28.10 | $29.82 | $22.83 | 3,862,260 |
| 2022-02-22 | $28.16 | $28.85 | $27.40 | $28.57 | $21.87 | 3,335,540 |
| 2022-02-21 | $28.00 | $28.38 | $27.65 | $28.20 | $21.59 | 1,360,320 |
| 2022-02-18 | $28.75 | $29.05 | $27.95 | $28.11 | $21.52 | 1,955,610 |
| 2022-02-17 | $28.80 | $29.11 | $28.31 | $28.43 | $21.76 | 1,778,350 |
| 2022-02-16 | $28.31 | $29.27 | $28.20 | $28.55 | $21.85 | 2,244,510 |
| 2022-02-15 | $28.40 | $28.42 | $27.37 | $28.13 | $21.53 | 2,684,920 |
| 2022-02-14 | $27.00 | $28.89 | $26.34 | $27.88 | $21.34 | 4,000,730 |
| 2022-02-11 | $27.71 | $28.30 | $26.80 | $26.80 | $20.51 | 3,380,170 |
| 2022-02-10 | $29.24 | $29.49 | $27.21 | $27.48 | $21.03 | 4,548,720 |
| 2022-02-09 | $28.57 | $29.65 | $27.60 | $29.30 | $22.43 | 2,958,380 |
| 2022-02-08 | $28.43 | $28.87 | $27.21 | $28.49 | $21.81 | 2,847,480 |
| 2022-02-07 | $29.23 | $29.57 | $28.48 | $28.78 | $22.03 | 3,671,450 |
| 2022-02-04 | $28.66 | $28.66 | $28.66 | $28.66 | $21.94 | 0 |
| 2022-02-03 | $28.66 | $28.66 | $28.66 | $28.66 | $21.94 | 0 |
| 2022-02-02 | $28.66 | $28.66 | $28.66 | $28.66 | $21.94 | 0 |
| 2022-02-01 | $28.66 | $28.66 | $28.66 | $28.66 | $21.94 | 0 |
| 2022-01-28 | $28.51 | $29.70 | $28.41 | $28.66 | $21.94 | 2,848,000 |
| 2022-01-27 | $29.05 | $29.65 | $28.51 | $28.51 | $21.82 | 3,338,020 |
| 2022-01-26 | $29.75 | $30.28 | $28.65 | $28.82 | $22.06 | 4,526,790 |
| 2022-01-25 | $30.65 | $31.18 | $29.75 | $29.75 | $22.77 | 1,967,840 |
| 2022-01-24 | $31.00 | $31.58 | $30.57 | $30.75 | $23.54 | 2,435,370 |
| 2022-01-21 | $30.51 | $31.48 | $29.52 | $31.36 | $24.00 | 3,479,490 |
| 2022-01-20 | $31.29 | $31.48 | $30.03 | $30.52 | $23.36 | 3,914,370 |
| 2022-01-19 | $33.12 | $33.25 | $30.99 | $31.30 | $23.96 | 4,808,890 |
| 2022-01-18 | $32.98 | $34.70 | $32.51 | $32.91 | $25.19 | 4,485,480 |
| 2022-01-17 | $31.88 | $33.85 | $31.60 | $32.95 | $25.22 | 2,860,010 |
| 2022-01-14 | $31.71 | $32.55 | $31.24 | $32.05 | $24.53 | 2,409,090 |
| 2022-01-13 | $32.38 | $32.65 | $31.36 | $31.83 | $24.36 | 3,601,430 |
| 2022-01-12 | $30.07 | $32.85 | $29.70 | $32.63 | $24.98 | 5,300,130 |
| 2022-01-11 | $30.09 | $30.54 | $29.71 | $30.15 | $23.08 | 3,437,070 |
| 2022-01-10 | $31.27 | $31.59 | $29.40 | $30.09 | $23.03 | 7,608,400 |
| 2022-01-07 | $32.93 | $33.08 | $30.88 | $31.21 | $23.89 | 5,514,220 |
| 2022-01-06 | $33.85 | $34.00 | $32.52 | $33.00 | $25.26 | 3,729,340 |
| 2022-01-05 | $33.29 | $34.00 | $32.32 | $34.00 | $26.02 | 6,381,490 |
| 2022-01-04 | $33.98 | $34.08 | $32.58 | $33.29 | $25.48 | 5,370,960 |
| 2022-01-03 | $33.95 | $33.95 | $33.95 | $33.95 | $25.99 | 0 |
| 2021-12-31 | $34.20 | $34.49 | $33.28 | $33.95 | $25.99 | 5,037,420 |
| 2021-12-30 | $31.72 | $34.68 | $31.55 | $34.50 | $26.41 | 7,790,280 |
| 2021-12-29 | $33.27 | $33.66 | $31.50 | $31.62 | $24.20 | 6,692,860 |
| 2021-12-28 | $31.77 | $33.30 | $31.22 | $33.27 | $25.47 | 6,620,910 |
| 2021-12-27 | $31.79 | $33.30 | $31.16 | $31.47 | $24.09 | 6,352,960 |
| 2021-12-24 | $33.00 | $33.14 | $31.40 | $31.72 | $24.28 | 4,066,610 |
| 2021-12-23 | $30.97 | $32.87 | $30.70 | $32.70 | $25.03 | 6,838,120 |
| 2021-12-22 | $30.19 | $31.47 | $29.65 | $31.11 | $23.81 | 5,468,220 |
| 2021-12-21 | $29.74 | $30.95 | $29.67 | $29.82 | $22.83 | 2,886,980 |
| 2021-12-20 | $30.59 | $30.91 | $29.45 | $29.68 | $22.72 | 3,384,590 |
| 2021-12-17 | $30.96 | $31.63 | $30.18 | $30.28 | $23.18 | 3,071,760 |
| 2021-12-16 | $30.67 | $31.90 | $30.46 | $31.05 | $23.77 | 6,115,610 |
| 2021-12-15 | $30.50 | $31.48 | $29.41 | $30.67 | $23.48 | 7,168,540 |
| 2021-12-14 | $29.69 | $30.40 | $29.57 | $30.30 | $23.19 | 5,231,770 |
| 2021-12-13 | $29.60 | $30.07 | $28.50 | $29.74 | $22.76 | 4,623,030 |
| 2021-12-07 | $28.53 | $28.77 | $26.34 | $26.67 | $20.41 | 9,623,400 |
| 2021-12-06 | $28.60 | $29.10 | $28.25 | $28.54 | $21.85 | 3,281,380 |
| 2021-12-03 | $29.02 | $29.02 | $29.02 | $29.02 | $22.21 | 4,961,740 |
| 2021-12-02 | $28.92 | $28.92 | $28.92 | $28.92 | $22.14 | 6,397,600 |
| 2021-12-01 | $29.22 | $30.08 | $28.90 | $29.80 | $22.81 | 8,403,000 |
| 2021-11-30 | $28.66 | $30.20 | $28.46 | $29.48 | $22.57 | 9,117,810 |
| 2021-11-29 | $27.71 | $29.05 | $27.28 | $28.77 | $22.02 | 6,500,600 |
| 2021-11-26 | $28.50 | $28.50 | $27.13 | $27.95 | $21.39 | 6,633,070 |
| 2021-11-25 | $27.94 | $29.25 | $27.85 | $28.46 | $21.78 | 4,828,240 |
| 2021-11-24 | $28.18 | $28.35 | $27.73 | $27.94 | $21.39 | 3,144,860 |
| 2021-11-23 | $28.78 | $28.81 | $27.50 | $28.19 | $21.58 | 7,125,830 |
| 2021-11-22 | $28.70 | $28.90 | $28.00 | $28.79 | $22.04 | 6,889,250 |
| 2021-11-19 | $28.00 | $29.79 | $28.00 | $28.80 | $22.04 | 11,646,450 |
| 2021-11-18 | $27.02 | $28.47 | $26.85 | $28.38 | $21.72 | 13,424,690 |
| 2021-11-17 | $25.85 | $27.20 | $25.60 | $27.01 | $20.67 | 4,769,450 |
| 2021-11-16 | $26.34 | $26.66 | $25.59 | $25.64 | $19.63 | 3,089,770 |
| 2021-11-15 | $26.60 | $26.91 | $25.80 | $26.34 | $20.16 | 5,403,920 |
| 2021-11-12 | $26.67 | $26.85 | $25.94 | $26.63 | $20.38 | 3,564,220 |
| 2021-11-11 | $26.30 | $26.68 | $26.05 | $26.50 | $20.28 | 3,866,900 |
| 2021-11-10 | $27.11 | $27.11 | $26.43 | $26.69 | $20.43 | 4,416,430 |
| 2021-11-09 | $25.99 | $27.47 | $25.58 | $27.11 | $20.75 | 9,401,670 |
| 2021-11-08 | $25.54 | $25.99 | $25.35 | $25.99 | $19.89 | 2,795,610 |
| 2021-11-05 | $26.46 | $26.46 | $26.46 | $26.46 | $20.25 | 4,922,720 |
| 2021-11-04 | $25.75 | $26.74 | $25.75 | $26.46 | $20.25 | 5,572,000 |
| 2021-11-03 | $26.17 | $26.98 | $25.37 | $25.91 | $19.83 | 7,125,330 |
| 2021-11-02 | $25.85 | $26.26 | $25.22 | $25.72 | $19.69 | 5,420,360 |
| 2021-11-01 | $24.80 | $26.09 | $24.66 | $25.82 | $19.76 | 7,713,960 |
| 2021-10-29 | $23.76 | $25.08 | $23.75 | $24.85 | $19.02 | 5,080,810 |
| 2021-10-28 | $24.16 | $24.79 | $23.69 | $23.80 | $18.22 | 2,323,330 |
| 2021-10-27 | $24.91 | $25.15 | $23.90 | $24.23 | $18.55 | 4,381,700 |
| 2021-10-26 | $24.80 | $25.60 | $24.55 | $25.05 | $19.17 | 5,947,620 |
| 2021-10-25 | $24.41 | $25.00 | $23.80 | $24.61 | $18.84 | 2,871,650 |
| 2021-10-22 | $24.66 | $24.95 | $24.21 | $24.40 | $18.68 | 2,767,930 |
| 2021-10-21 | $25.03 | $25.30 | $24.60 | $24.66 | $18.88 | 2,294,530 |
| 2021-10-20 | $24.20 | $25.35 | $24.11 | $25.01 | $19.14 | 5,278,150 |
| 2021-10-19 | $24.30 | $24.68 | $23.80 | $24.39 | $18.67 | 3,924,860 |
| 2021-10-18 | $23.57 | $24.30 | $23.17 | $24.20 | $18.52 | 3,295,680 |
| 2021-10-15 | $22.95 | $23.73 | $22.61 | $23.56 | $18.03 | 2,911,070 |
| 2021-10-14 | $23.01 | $23.41 | $22.80 | $22.91 | $17.54 | 1,437,680 |
| 2021-10-13 | $22.39 | $23.65 | $22.11 | $23.06 | $17.65 | 3,382,530 |
| 2021-10-12 | $23.30 | $23.44 | $22.11 | $22.46 | $17.19 | 3,334,870 |
| 2021-10-11 | $22.36 | $23.56 | $22.02 | $23.47 | $17.96 | 4,681,360 |
| 2021-09-30 | $22.29 | $22.54 | $21.47 | $21.78 | $16.67 | 6,942,600 |
| 2021-09-29 | $22.85 | $23.26 | $22.33 | $22.50 | $17.22 | 3,214,420 |
| 2021-09-28 | $22.58 | $23.05 | $22.25 | $22.84 | $17.48 | 1,905,260 |
| 2021-09-27 | $23.33 | $23.38 | $22.22 | $22.40 | $17.15 | 3,012,440 |
| 2021-09-24 | $22.97 | $23.44 | $22.71 | $23.04 | $17.64 | 2,503,500 |
| 2021-09-23 | $23.17 | $23.50 | $22.79 | $23.01 | $17.61 | 2,832,310 |
| 2021-09-22 | $22.68 | $23.66 | $22.51 | $23.22 | $17.77 | 4,334,700 |
| 2021-09-21 | $23.00 | $23.00 | $23.00 | $23.00 | $17.61 | 0 |
| 2021-09-20 | $23.00 | $23.00 | $23.00 | $23.00 | $17.61 | 0 |
| 2021-09-17 | $22.41 | $23.60 | $22.34 | $23.00 | $17.61 | 5,055,960 |
| 2021-09-16 | $22.55 | $23.06 | $22.28 | $22.29 | $17.06 | 3,593,540 |
| 2021-09-15 | $22.90 | $23.16 | $22.38 | $22.62 | $17.31 | 4,238,870 |
| 2021-09-14 | $22.92 | $23.29 | $22.81 | $22.92 | $17.54 | 3,088,310 |
| 2021-09-13 | $23.69 | $23.69 | $22.80 | $22.93 | $17.55 | 4,129,900 |
| 2021-09-09 | $24.18 | $24.45 | $23.25 | $23.67 | $18.12 | 5,622,830 |
| 2021-09-08 | $24.98 | $25.17 | $24.02 | $24.18 | $18.51 | 6,092,950 |
| 2021-09-07 | $25.60 | $25.60 | $24.63 | $24.99 | $19.13 | 5,051,480 |
| 2021-09-06 | $24.77 | $25.42 | $24.38 | $25.31 | $19.37 | 6,014,770 |
| 2021-09-03 | $26.59 | $26.90 | $24.90 | $24.99 | $19.13 | 9,872,940 |
| 2021-09-02 | $25.77 | $26.67 | $25.31 | $26.67 | $20.41 | 10,028,660 |
| 2021-09-01 | $24.80 | $26.79 | $24.20 | $25.60 | $19.60 | 9,449,690 |
| 2021-08-31 | $25.35 | $25.70 | $24.56 | $24.85 | $19.02 | 6,511,260 |
| 2021-08-30 | $24.50 | $26.73 | $24.50 | $25.76 | $19.72 | 12,514,790 |
| 2021-08-27 | $25.08 | $25.35 | $23.80 | $24.26 | $18.57 | 7,968,600 |
| 2021-08-26 | $24.58 | $25.88 | $24.53 | $25.01 | $19.14 | 6,136,690 |
| 2021-08-25 | $24.99 | $25.15 | $24.37 | $24.55 | $18.79 | 4,377,400 |
| 2021-08-24 | $25.08 | $25.39 | $24.30 | $24.72 | $18.92 | 5,131,660 |
| 2021-08-23 | $24.85 | $25.40 | $24.10 | $25.08 | $19.20 | 6,034,170 |
| 2021-08-20 | $24.95 | $26.41 | $24.33 | $24.99 | $19.13 | 7,372,840 |
| 2021-08-19 | $24.65 | $25.32 | $23.72 | $24.99 | $19.13 | 7,878,620 |
| 2021-08-18 | $22.77 | $24.55 | $22.60 | $24.29 | $18.59 | 9,433,930 |
| 2021-08-17 | $22.40 | $23.79 | $22.22 | $22.71 | $17.38 | 7,711,740 |
| 2021-08-16 | $22.64 | $23.12 | $22.17 | $22.47 | $17.20 | 4,047,250 |
| 2021-08-13 | $22.62 | $22.75 | $22.00 | $22.12 | $16.93 | 4,202,660 |
| 2021-08-12 | $23.01 | $23.22 | $22.47 | $22.57 | $17.28 | 2,953,480 |
| 2021-08-11 | $23.31 | $23.98 | $22.88 | $23.06 | $17.65 | 2,021,950 |
| 2021-08-10 | $22.70 | $23.85 | $22.65 | $23.50 | $17.99 | 4,660,130 |
| 2021-08-09 | $22.87 | $23.29 | $22.56 | $22.88 | $17.51 | 2,075,850 |
| 2021-08-06 | $23.15 | $23.61 | $22.75 | $22.82 | $17.47 | 2,645,130 |
| 2021-08-05 | $24.22 | $24.22 | $22.98 | $23.02 | $17.62 | 4,334,930 |
| 2021-08-04 | $23.52 | $24.15 | $23.42 | $23.96 | $18.34 | 1,607,870 |
| 2021-08-03 | $24.00 | $24.49 | $23.40 | $23.53 | $18.01 | 2,718,880 |
| 2021-08-02 | $23.31 | $24.42 | $23.10 | $24.13 | $18.47 | 3,832,700 |
| 2021-07-30 | $23.98 | $23.98 | $22.89 | $23.36 | $17.88 | 2,593,980 |
| 2021-07-29 | $23.00 | $23.66 | $22.57 | $23.36 | $17.88 | 3,346,830 |
| 2021-07-28 | $22.88 | $23.15 | $21.61 | $22.45 | $17.18 | 3,126,210 |
| 2021-07-27 | $24.00 | $24.59 | $22.75 | $22.79 | $17.44 | 7,240,670 |
| 2021-07-26 | $24.76 | $25.04 | $23.00 | $23.79 | $18.21 | 7,155,110 |
| 2021-07-23 | $25.50 | $26.09 | $24.48 | $24.88 | $19.04 | 4,407,860 |
| 2021-07-22 | $25.00 | $25.72 | $24.45 | $25.66 | $19.64 | 4,935,110 |
| 2021-07-21 | $24.69 | $25.18 | $24.36 | $24.89 | $19.05 | 2,967,040 |
| 2021-07-20 | $24.84 | $24.84 | $23.97 | $24.45 | $18.72 | 2,763,150 |
| 2021-07-19 | $25.15 | $25.40 | $24.33 | $24.94 | $19.09 | 2,804,140 |
| 2021-07-16 | $24.96 | $25.43 | $24.12 | $25.01 | $19.14 | 5,666,110 |
| 2021-07-15 | $24.78 | $25.20 | $23.73 | $24.65 | $18.87 | 4,211,700 |
| 2021-07-14 | $26.35 | $26.95 | $24.70 | $24.87 | $19.04 | 5,566,080 |
| 2021-07-13 | $26.38 | $27.16 | $25.52 | $26.16 | $20.02 | 4,559,940 |
| 2021-07-12 | $25.30 | $26.95 | $25.05 | $26.36 | $20.18 | 7,083,830 |
| 2021-07-09 | $25.40 | $25.60 | $24.88 | $25.20 | $19.29 | 3,185,840 |
| 2021-07-08 | $24.30 | $25.62 | $23.88 | $25.51 | $19.53 | 6,650,100 |
| 2021-07-07 | $23.45 | $24.75 | $22.90 | $24.38 | $18.66 | 5,279,010 |
| 2021-07-06 | $23.56 | $23.98 | $23.12 | $23.73 | $18.16 | 3,513,190 |
| 2021-07-05 | $23.25 | $23.70 | $22.90 | $23.59 | $18.06 | 5,499,290 |
| 2021-07-01 | $23.59 | $24.15 | $23.02 | $23.90 | $18.29 | 7,243,410 |
| 2021-06-30 | $22.66 | $23.09 | $22.10 | $22.90 | $17.53 | 4,270,470 |
| 2021-06-29 | $23.10 | $23.38 | $22.12 | $22.46 | $17.19 | 4,253,970 |
| 2021-06-28 | $23.00 | $23.50 | $22.77 | $23.00 | $17.61 | 3,622,950 |
| 2021-06-25 | $22.30 | $23.15 | $22.21 | $23.01 | $17.61 | 3,912,590 |
| 2021-06-24 | $22.69 | $23.12 | $22.08 | $22.34 | $17.10 | 4,197,370 |
| 2021-06-23 | $22.62 | $23.45 | $22.58 | $22.81 | $17.46 | 4,152,790 |
| 2021-06-22 | $22.98 | $22.98 | $22.30 | $22.70 | $17.38 | 2,455,660 |
| 2021-06-21 | $21.74 | $22.94 | $21.65 | $22.77 | $17.43 | 4,565,440 |
| 2021-06-18 | $22.30 | $22.50 | $21.73 | $21.82 | $16.70 | 3,365,310 |
| 2021-06-17 | $21.60 | $22.25 | $21.13 | $22.20 | $16.99 | 6,176,140 |
| 2021-06-16 | $20.74 | $21.97 | $20.59 | $21.57 | $16.51 | 6,684,300 |
| 2021-06-15 | $20.57 | $21.00 | $20.43 | $20.73 | $15.87 | 3,318,110 |
| 2021-06-14 | $20.72 | $20.72 | $20.72 | $20.72 | $15.86 | 0 |
| 2021-06-11 | $20.52 | $20.99 | $20.40 | $20.72 | $15.86 | 3,999,180 |
| 2021-06-10 | $20.73 | $20.95 | $20.38 | $20.61 | $15.78 | 3,925,360 |
| 2021-06-09 | $20.29 | $20.88 | $19.96 | $20.72 | $15.86 | 5,822,910 |
| 2021-06-08 | $20.08 | $20.43 | $19.75 | $20.29 | $15.53 | 5,396,710 |
| 2021-06-07 | $19.14 | $20.55 | $19.10 | $20.08 | $15.37 | 7,700,430 |
| 2021-06-04 | $18.82 | $19.25 | $18.71 | $18.99 | $14.54 | 2,254,470 |
| 2021-06-03 | $19.25 | $19.35 | $18.75 | $18.82 | $14.41 | 2,249,470 |
| 2021-06-02 | $19.20 | $19.49 | $18.70 | $19.25 | $14.73 | 3,841,130 |
| 2021-06-01 | $19.52 | $19.60 | $19.10 | $19.20 | $14.70 | 3,451,230 |
| 2021-05-31 | $18.80 | $19.48 | $18.65 | $19.40 | $14.85 | 4,331,460 |
| 2021-05-28 | $19.06 | $19.29 | $18.60 | $18.79 | $14.38 | 2,333,280 |
| 2021-05-27 | $18.51 | $19.09 | $18.51 | $19.05 | $14.58 | 3,499,580 |
| 2021-05-26 | $18.35 | $18.50 | $18.20 | $18.50 | $14.16 | 1,819,210 |
| 2021-05-25 | $18.44 | $18.49 | $18.10 | $18.34 | $14.04 | 1,940,230 |
| 2021-05-24 | $17.66 | $18.62 | $17.39 | $18.35 | $14.05 | 2,787,040 |
| 2021-05-21 | $17.88 | $18.10 | $17.76 | $17.77 | $13.60 | 1,360,250 |
| 2021-05-20 | $17.91 | $18.17 | $17.86 | $17.95 | $13.74 | 1,368,310 |
| 2021-05-19 | $18.60 | $18.65 | $17.70 | $17.91 | $13.71 | 2,987,970 |
| 2021-05-18 | $18.90 | $19.14 | $18.60 | $18.66 | $14.28 | 2,655,470 |
| 2021-05-17 | $18.70 | $19.40 | $18.36 | $18.99 | $14.54 | 3,041,280 |
| 2021-05-14 | $18.14 | $18.81 | $18.14 | $18.71 | $14.32 | 2,716,340 |
| 2021-05-13 | $18.18 | $18.37 | $18.00 | $18.12 | $13.87 | 1,179,860 |
| 2021-05-12 | $17.95 | $18.40 | $17.80 | $18.31 | $14.02 | 1,775,350 |
| 2021-05-11 | $18.10 | $18.14 | $17.50 | $17.98 | $13.76 | 1,666,330 |
| 2021-05-10 | $17.84 | $18.30 | $17.28 | $18.27 | $13.98 | 2,795,180 |
| 2021-05-07 | $18.09 | $18.33 | $17.87 | $17.90 | $13.70 | 2,173,850 |
| 2021-05-06 | $18.15 | $18.55 | $17.84 | $18.17 | $13.91 | 4,349,490 |
| 2021-05-05 | $18.93 | $18.93 | $18.93 | $18.93 | $14.49 | 0 |
| 2021-05-04 | $18.93 | $18.93 | $18.93 | $18.93 | $14.49 | 0 |
| 2021-04-30 | $18.72 | $19.44 | $18.61 | $18.93 | $14.49 | 2,873,040 |
| 2021-04-29 | $19.37 | $19.68 | $18.70 | $18.71 | $14.32 | 3,374,430 |
| 2021-04-28 | $19.20 | $19.80 | $18.81 | $19.30 | $14.77 | 4,834,870 |
| 2021-04-27 | $18.80 | $20.60 | $18.40 | $19.68 | $15.06 | 7,212,790 |
| 2021-04-26 | $17.86 | $21.42 | $17.86 | $19.30 | $14.77 | 8,595,970 |
| 2021-04-23 | $18.13 | $18.23 | $17.80 | $17.85 | $13.66 | 1,289,330 |
| 2021-04-22 | $18.00 | $18.28 | $17.82 | $18.15 | $13.89 | 1,596,780 |
| 2021-04-21 | $18.16 | $18.29 | $17.78 | $18.00 | $13.78 | 1,546,220 |
| 2021-04-20 | $23.99 | $24.11 | $23.70 | $23.76 | $13.90 | 1,284,200 |
| 2021-04-19 | $24.04 | $24.15 | $23.61 | $24.09 | $14.09 | 1,422,450 |
| 2021-04-16 | $23.97 | $24.33 | $23.85 | $24.03 | $14.06 | 1,125,230 |
| 2021-04-15 | $24.22 | $24.27 | $23.82 | $24.01 | $14.05 | 916,300 |
| 2021-04-14 | $23.79 | $24.26 | $23.67 | $24.21 | $14.16 | 1,514,820 |
| 2021-04-13 | $23.29 | $24.08 | $23.17 | $23.78 | $13.91 | 1,843,580 |
| 2021-04-12 | $23.52 | $24.13 | $23.21 | $23.29 | $13.63 | 1,615,660 |
| 2021-04-09 | $23.47 | $24.19 | $23.30 | $23.63 | $13.82 | 2,060,400 |
| 2021-04-08 | $23.93 | $23.99 | $23.35 | $23.47 | $13.73 | 1,708,010 |
| 2021-04-07 | $24.11 | $24.14 | $23.64 | $24.00 | $14.04 | 1,401,410 |
| 2021-04-06 | $23.26 | $24.07 | $23.20 | $23.88 | $13.97 | 2,512,450 |
| 2021-04-05 | $23.30 | $23.30 | $23.30 | $23.30 | $13.63 | 0 |
| 2021-04-02 | $23.39 | $23.86 | $23.28 | $23.30 | $13.63 | 1,702,550 |
| 2021-04-01 | $23.27 | $23.48 | $23.15 | $23.38 | $13.68 | 1,195,740 |
| 2021-03-31 | $22.93 | $23.36 | $22.80 | $23.16 | $13.55 | 1,259,320 |
| 2021-03-30 | $23.15 | $23.27 | $22.77 | $22.86 | $13.37 | 1,672,360 |
| 2021-03-29 | $23.17 | $23.62 | $23.05 | $23.16 | $13.55 | 1,496,040 |
| 2021-03-26 | $22.78 | $23.35 | $22.67 | $23.32 | $13.64 | 1,905,880 |
| 2021-03-25 | $22.39 | $23.00 | $22.39 | $22.83 | $13.36 | 1,396,020 |
| 2021-03-24 | $22.79 | $22.85 | $22.46 | $22.70 | $13.28 | 1,114,400 |
| 2021-03-23 | $22.21 | $23.06 | $22.15 | $22.99 | $13.45 | 1,465,520 |
| 2021-03-22 | $22.60 | $22.95 | $22.41 | $22.79 | $13.33 | 1,281,800 |
| 2021-03-19 | $22.35 | $22.63 | $22.21 | $22.63 | $13.24 | 1,352,300 |
| 2021-03-18 | $22.99 | $23.05 | $22.25 | $22.37 | $13.09 | 1,611,180 |
| 2021-03-17 | $22.58 | $23.10 | $22.22 | $22.70 | $13.28 | 2,046,230 |
| 2021-03-16 | $22.30 | $22.73 | $22.16 | $22.41 | $13.11 | 1,351,730 |
| 2021-03-15 | $21.77 | $22.46 | $21.55 | $22.29 | $13.04 | 1,498,930 |
| 2021-03-12 | $21.85 | $21.88 | $21.49 | $21.77 | $12.74 | 663,370 |
| 2021-03-11 | $21.37 | $21.77 | $21.15 | $21.68 | $12.68 | 802,560 |
| 2021-03-10 | $21.69 | $21.81 | $21.27 | $21.29 | $12.46 | 807,930 |
| 2021-03-09 | $22.05 | $22.17 | $21.27 | $21.30 | $12.46 | 1,565,150 |
| 2021-03-08 | $22.70 | $22.84 | $22.00 | $22.02 | $12.88 | 1,810,570 |
| 2021-03-05 | $22.37 | $23.03 | $22.27 | $22.59 | $13.22 | 1,928,120 |
| 2021-03-04 | $23.18 | $23.18 | $22.52 | $22.56 | $13.20 | 1,828,400 |
| 2021-03-03 | $23.12 | $23.31 | $22.93 | $23.18 | $13.56 | 1,498,400 |
| 2021-03-02 | $23.82 | $23.88 | $22.95 | $23.12 | $13.53 | 1,390,650 |
| 2021-03-01 | $22.90 | $23.74 | $22.90 | $23.61 | $13.81 | 2,075,780 |
| 2021-02-26 | $23.50 | $23.79 | $22.93 | $23.01 | $13.46 | 2,349,750 |
| 2021-02-25 | $23.82 | $24.16 | $23.66 | $23.92 | $13.99 | 1,922,650 |
| 2021-02-24 | $23.80 | $24.38 | $23.40 | $23.86 | $13.96 | 2,260,250 |
| 2021-02-23 | $24.42 | $24.58 | $23.75 | $23.97 | $14.02 | 2,364,100 |
| 2021-02-22 | $23.35 | $25.17 | $23.30 | $24.33 | $14.23 | 4,893,420 |
| 2021-02-19 | $22.93 | $23.42 | $22.60 | $23.39 | $13.68 | 1,997,100 |
| 2021-02-18 | $22.91 | $23.37 | $22.70 | $22.94 | $13.42 | 2,242,650 |
| 2021-02-17 | $22.73 | $22.73 | $22.73 | $22.73 | $13.30 | 0 |
| 2021-02-16 | $22.73 | $22.73 | $22.73 | $22.73 | $13.30 | 0 |
| 2021-02-15 | $22.73 | $22.73 | $22.73 | $22.73 | $13.30 | 0 |
| 2021-02-12 | $22.73 | $22.73 | $22.73 | $22.73 | $13.30 | 0 |
| 2021-02-11 | $22.73 | $22.73 | $22.73 | $22.73 | $13.30 | 0 |
| 2021-02-10 | $23.24 | $23.42 | $22.45 | $22.73 | $13.30 | 2,323,440 |
| 2021-02-09 | $22.69 | $23.32 | $22.41 | $23.24 | $13.60 | 1,864,200 |
| 2021-02-08 | $22.70 | $23.27 | $22.33 | $22.63 | $13.24 | 1,678,050 |
| 2021-02-05 | $22.85 | $23.09 | $22.37 | $22.71 | $13.29 | 1,900,190 |
| 2021-02-04 | $23.71 | $23.98 | $22.65 | $23.00 | $13.46 | 2,342,800 |
| 2021-02-03 | $24.21 | $24.46 | $23.69 | $23.90 | $13.98 | 2,550,650 |
| 2021-02-02 | $24.01 | $24.84 | $23.84 | $24.36 | $14.25 | 4,092,250 |
| 2021-02-01 | $22.42 | $24.08 | $22.36 | $24.07 | $14.08 | 3,543,870 |
| 2021-01-29 | $21.95 | $22.51 | $21.78 | $22.48 | $13.15 | 1,373,540 |
| 2021-01-28 | $22.72 | $22.79 | $21.90 | $21.91 | $12.82 | 1,552,810 |
| 2021-01-27 | $22.94 | $23.08 | $22.30 | $22.90 | $13.40 | 1,764,800 |
| 2021-01-26 | $22.77 | $23.28 | $22.62 | $22.88 | $13.39 | 1,590,350 |
| 2021-01-25 | $22.65 | $23.12 | $21.96 | $23.12 | $13.53 | 3,422,180 |
| 2021-01-22 | $23.98 | $23.98 | $22.55 | $22.80 | $13.34 | 3,928,250 |
| 2021-01-21 | $24.98 | $25.35 | $24.05 | $24.15 | $14.13 | 3,783,040 |
| 2021-01-20 | $24.59 | $24.97 | $24.25 | $24.97 | $14.61 | 2,084,450 |
| 2021-01-19 | $25.60 | $26.06 | $24.54 | $24.61 | $14.40 | 3,794,500 |
| 2021-01-18 | $25.00 | $26.19 | $24.61 | $25.61 | $14.98 | 4,843,920 |
| 2021-01-15 | $24.40 | $25.15 | $24.01 | $24.88 | $14.56 | 2,916,310 |
| 2021-01-14 | $24.01 | $25.33 | $23.95 | $24.51 | $14.34 | 3,791,090 |
| 2021-01-13 | $24.41 | $24.49 | $23.60 | $24.26 | $14.19 | 3,282,380 |
| 2021-01-12 | $23.38 | $24.53 | $23.17 | $24.51 | $14.34 | 4,796,260 |
| 2021-01-11 | $22.33 | $24.28 | $22.05 | $23.52 | $13.76 | 3,784,750 |
| 2021-01-08 | $22.88 | $22.88 | $22.01 | $22.32 | $13.06 | 1,938,950 |
| 2021-01-07 | $23.63 | $23.80 | $22.70 | $22.88 | $13.39 | 2,493,750 |
| 2021-01-06 | $23.33 | $24.29 | $22.68 | $23.79 | $13.92 | 3,334,160 |
| 2021-01-05 | $23.60 | $23.78 | $23.20 | $23.33 | $13.65 | 1,936,350 |
| 2021-01-04 | $23.40 | $23.80 | $23.20 | $23.68 | $13.85 | 2,634,300 |
| 2021-01-01 | $23.43 | $23.43 | $23.43 | $23.43 | $13.71 | 0 |
| 2020-12-31 | $22.55 | $23.75 | $22.55 | $23.43 | $13.71 | 2,192,330 |
| 2020-12-30 | $22.36 | $22.85 | $22.13 | $22.65 | $13.25 | 1,856,200 |
| 2020-12-29 | $21.39 | $23.28 | $21.39 | $22.59 | $13.22 | 3,717,400 |
| 2020-12-28 | $22.02 | $22.03 | $20.65 | $21.20 | $12.40 | 3,197,200 |
| 2020-12-25 | $22.02 | $22.41 | $22.00 | $22.02 | $12.88 | 1,479,960 |
| 2020-12-24 | $22.88 | $22.88 | $22.01 | $22.28 | $13.03 | 1,720,330 |
| 2020-12-23 | $22.69 | $23.07 | $22.54 | $22.63 | $13.24 | 1,839,270 |
| 2020-12-22 | $23.69 | $23.73 | $22.73 | $22.82 | $13.35 | 2,100,650 |
| 2020-12-21 | $23.46 | $24.18 | $23.37 | $23.81 | $13.93 | 1,884,450 |
| 2020-12-18 | $23.00 | $23.76 | $22.95 | $23.65 | $13.84 | 2,141,100 |
| 2020-12-17 | $22.42 | $23.04 | $22.30 | $22.90 | $13.40 | 1,131,650 |
| 2020-12-16 | $22.80 | $23.16 | $22.52 | $22.64 | $13.25 | 1,540,600 |
| 2020-12-15 | $23.11 | $23.37 | $22.78 | $22.96 | $13.43 | 1,211,030 |
| 2020-12-14 | $22.65 | $23.45 | $22.39 | $23.20 | $13.57 | 1,356,430 |
| 2020-12-11 | $23.43 | $23.43 | $22.35 | $22.64 | $13.25 | 1,965,500 |
| 2020-12-10 | $23.16 | $23.57 | $23.06 | $23.29 | $13.63 | 1,579,550 |
| 2020-12-09 | $23.97 | $24.10 | $23.33 | $23.41 | $13.70 | 3,391,750 |
| 2020-12-08 | $23.88 | $24.30 | $23.81 | $23.90 | $13.98 | 2,642,550 |
| 2020-12-07 | $24.20 | $24.90 | $23.90 | $24.00 | $14.04 | 4,008,240 |
| 2020-12-04 | $24.12 | $24.56 | $23.45 | $23.87 | $13.97 | 3,767,210 |
| 2020-12-03 | $23.41 | $23.80 | $23.07 | $23.71 | $13.87 | 2,668,240 |
| 2020-12-02 | $23.02 | $24.13 | $22.88 | $23.73 | $13.88 | 4,845,670 |
| 2020-12-01 | $22.45 | $22.70 | $22.23 | $22.65 | $13.25 | 1,459,500 |
| 2020-11-30 | $22.51 | $22.74 | $22.13 | $22.31 | $13.05 | 1,506,050 |
| 2020-11-27 | $22.77 | $22.82 | $22.00 | $22.51 | $13.17 | 1,731,680 |
| 2020-11-26 | $22.42 | $22.67 | $22.13 | $22.51 | $13.17 | 1,779,280 |
| 2020-11-25 | $22.90 | $22.98 | $21.98 | $22.10 | $12.93 | 2,709,300 |
| 2020-11-24 | $23.04 | $23.28 | $22.78 | $22.80 | $13.34 | 1,709,450 |
| 2020-11-23 | $23.59 | $23.64 | $22.96 | $23.05 | $13.49 | 2,073,150 |
| 2020-11-20 | $23.50 | $24.06 | $23.37 | $23.45 | $13.72 | 2,450,300 |
| 2020-11-19 | $23.51 | $23.54 | $23.13 | $23.45 | $13.72 | 1,506,200 |
| 2020-11-18 | $23.59 | $23.95 | $23.14 | $23.38 | $13.68 | 1,616,200 |
| 2020-11-17 | $23.89 | $24.05 | $23.22 | $23.60 | $13.81 | 1,810,000 |
| 2020-11-16 | $23.11 | $24.47 | $23.11 | $23.68 | $13.85 | 3,528,180 |
| 2020-11-13 | $23.27 | $23.38 | $22.67 | $23.23 | $13.59 | 2,069,550 |
| 2020-11-12 | $23.51 | $23.86 | $23.18 | $23.18 | $13.56 | 1,749,070 |
| 2020-11-11 | $24.60 | $24.79 | $23.50 | $23.60 | $13.81 | 2,301,900 |
| 2020-11-10 | $24.39 | $24.77 | $23.92 | $24.58 | $14.38 | 3,115,300 |
| 2020-11-09 | $23.35 | $24.64 | $23.35 | $24.39 | $14.27 | 3,085,750 |
| 2020-11-06 | $24.19 | $24.30 | $23.08 | $23.35 | $13.66 | 2,954,550 |
| 2020-11-05 | $24.06 | $24.33 | $23.79 | $24.32 | $14.23 | 1,741,440 |
| 2020-11-04 | $24.33 | $24.57 | $23.68 | $23.93 | $14.00 | 1,731,150 |
| 2020-11-03 | $23.67 | $24.47 | $23.59 | $24.47 | $14.32 | 1,712,000 |
| 2020-11-02 | $23.95 | $24.40 | $23.33 | $23.59 | $13.80 | 2,564,130 |
| 2020-10-30 | $24.85 | $25.18 | $23.92 | $23.98 | $14.03 | 2,435,920 |
| 2020-10-29 | $25.04 | $25.49 | $24.51 | $24.90 | $14.57 | 2,756,140 |
| 2020-10-28 | $26.49 | $26.79 | $25.30 | $25.50 | $14.92 | 2,747,670 |
| 2020-10-27 | $25.88 | $26.55 | $25.60 | $26.39 | $15.44 | 1,760,970 |
| 2020-10-26 | $25.50 | $26.10 | $25.10 | $25.98 | $15.20 | 2,130,150 |
| 2020-10-23 | $26.59 | $26.76 | $25.35 | $25.40 | $14.86 | 1,964,200 |
| 2020-10-22 | $26.48 | $27.00 | $26.02 | $26.45 | $15.47 | 1,239,850 |
| 2020-10-21 | $27.35 | $27.49 | $26.56 | $26.70 | $15.62 | 1,662,400 |
| 2020-10-20 | $26.66 | $27.49 | $26.38 | $27.38 | $16.02 | 1,903,550 |
| 2020-10-19 | $27.01 | $27.45 | $26.61 | $26.62 | $15.57 | 1,719,300 |
| 2020-10-16 | $27.33 | $27.45 | $26.47 | $27.01 | $15.80 | 2,065,260 |
| 2020-10-15 | $27.40 | $27.69 | $27.00 | $27.11 | $15.86 | 2,130,710 |
| 2020-10-14 | $27.47 | $28.14 | $27.20 | $27.36 | $16.01 | 3,396,670 |
| 2020-10-13 | $27.28 | $27.77 | $27.02 | $27.51 | $16.09 | 2,603,050 |
| 2020-10-12 | $26.52 | $27.50 | $26.34 | $27.29 | $15.97 | 2,715,410 |
| 2020-10-09 | $26.19 | $26.80 | $25.97 | $26.43 | $15.46 | 2,564,150 |
| 2020-10-08 | $25.72 | $25.72 | $25.72 | $25.72 | $15.05 | 0 |
| 2020-10-07 | $25.72 | $25.72 | $25.72 | $25.72 | $15.05 | 0 |
| 2020-10-06 | $25.72 | $25.72 | $25.72 | $25.72 | $15.05 | 0 |
| 2020-10-05 | $25.72 | $25.72 | $25.72 | $25.72 | $15.05 | 0 |
| 2020-10-02 | $25.72 | $25.72 | $25.72 | $25.72 | $15.05 | 0 |
| 2020-10-01 | $25.72 | $25.72 | $25.72 | $25.72 | $15.05 | 0 |
| 2020-09-30 | $25.48 | $26.17 | $25.31 | $25.72 | $15.05 | 2,130,800 |
| 2020-09-29 | $24.90 | $25.90 | $24.64 | $25.40 | $14.86 | 3,223,530 |
| 2020-09-28 | $24.81 | $25.07 | $24.30 | $24.52 | $14.35 | 1,785,650 |
| 2020-09-25 | $24.56 | $24.97 | $24.21 | $24.75 | $14.48 | 1,746,340 |
| 2020-09-24 | $25.05 | $25.32 | $24.50 | $24.50 | $14.33 | 2,101,850 |
| 2020-09-23 | $25.55 | $25.79 | $24.88 | $25.50 | $14.92 | 3,177,100 |
| 2020-09-22 | $25.90 | $26.16 | $25.25 | $25.51 | $14.92 | 3,085,570 |
| 2020-09-21 | $26.71 | $27.18 | $26.18 | $26.27 | $15.37 | 2,573,540 |
| 2020-09-18 | $26.61 | $27.05 | $26.42 | $26.90 | $15.74 | 1,849,900 |
| 2020-09-17 | $26.36 | $27.19 | $26.15 | $26.88 | $15.73 | 2,953,820 |
| 2020-09-16 | $27.18 | $27.55 | $26.48 | $26.62 | $15.57 | 2,039,880 |
| 2020-09-15 | $27.49 | $27.51 | $26.86 | $27.19 | $15.91 | 2,131,690 |
| 2020-09-14 | $27.01 | $27.60 | $26.87 | $27.54 | $16.11 | 4,159,080 |
| 2020-09-11 | $25.89 | $26.28 | $25.29 | $26.24 | $15.35 | 2,808,250 |
| 2020-09-10 | $26.33 | $26.77 | $25.51 | $25.97 | $15.19 | 3,403,000 |
| 2020-09-09 | $26.91 | $27.33 | $25.90 | $26.11 | $15.28 | 3,925,450 |
| 2020-09-08 | $28.15 | $28.57 | $27.10 | $27.50 | $16.09 | 4,138,360 |
| 2020-09-07 | $28.96 | $29.66 | $28.02 | $28.15 | $16.47 | 3,765,950 |
| 2020-09-04 | $28.22 | $29.33 | $27.90 | $29.18 | $17.07 | 3,311,400 |
| 2020-09-03 | $30.32 | $30.39 | $28.70 | $29.08 | $17.01 | 5,498,650 |
| 2020-09-02 | $30.11 | $31.00 | $29.90 | $30.50 | $17.84 | 6,782,700 |
| 2020-09-01 | $29.80 | $30.75 | $29.70 | $29.96 | $17.53 | 5,400,930 |
| 2020-08-31 | $29.52 | $30.86 | $28.65 | $30.10 | $17.61 | 7,372,600 |
| 2020-08-28 | $29.01 | $29.96 | $28.58 | $28.95 | $16.94 | 7,829,250 |
| 2020-08-27 | $26.22 | $30.00 | $26.05 | $29.63 | $17.34 | 9,003,900 |
| 2020-08-26 | $27.50 | $27.55 | $26.12 | $26.28 | $15.38 | 4,527,100 |
| 2020-08-25 | $28.20 | $28.50 | $27.57 | $27.68 | $16.19 | 4,392,600 |
| 2020-08-24 | $28.70 | $29.09 | $27.85 | $28.19 | $16.49 | 3,250,650 |
| 2020-08-21 | $28.28 | $28.97 | $27.77 | $28.49 | $16.67 | 3,892,520 |
| 2020-08-20 | $28.99 | $29.00 | $27.43 | $28.08 | $16.43 | 6,451,780 |
| 2020-08-19 | $31.50 | $31.70 | $28.90 | $29.32 | $17.15 | 9,874,900 |
| 2020-08-18 | $28.45 | $31.30 | $28.45 | $31.30 | $18.31 | 8,661,790 |
| 2020-08-17 | $28.13 | $28.67 | $27.86 | $28.45 | $16.64 | 5,590,050 |
| 2020-08-14 | $27.10 | $28.45 | $26.50 | $28.14 | $16.46 | 5,544,960 |
| 2020-08-13 | $28.30 | $28.38 | $27.08 | $27.15 | $15.88 | 6,591,540 |
| 2020-08-12 | $29.30 | $29.85 | $27.80 | $28.46 | $16.65 | 8,000,150 |
| 2020-08-11 | $28.40 | $30.75 | $27.82 | $29.50 | $17.26 | 12,330,180 |
| 2020-08-10 | $27.94 | $29.35 | $26.80 | $29.00 | $16.97 | 9,856,490 |
| 2020-08-07 | $26.68 | $28.80 | $26.56 | $27.31 | $15.98 | 10,329,200 |
| 2020-08-06 | $26.08 | $27.44 | $25.74 | $26.60 | $15.56 | 6,280,190 |
| 2020-08-05 | $27.00 | $27.00 | $25.65 | $25.99 | $15.21 | 6,612,730 |
| 2020-08-04 | $25.89 | $26.26 | $25.44 | $26.02 | $15.22 | 3,951,360 |
| 2020-08-03 | $24.44 | $26.30 | $24.42 | $25.97 | $15.19 | 5,844,500 |
| 2020-07-31 | $24.56 | $25.14 | $24.00 | $24.48 | $14.32 | 4,634,790 |
| 2020-07-30 | $26.11 | $26.45 | $24.50 | $24.62 | $14.40 | 5,304,930 |
| 2020-07-29 | $23.90 | $26.00 | $23.39 | $26.00 | $15.21 | 7,454,110 |
| 2020-07-28 | $24.00 | $24.16 | $23.56 | $23.83 | $13.94 | 4,233,070 |
| 2020-07-27 | $25.48 | $25.65 | $23.90 | $24.00 | $14.04 | 7,481,650 |
| 2020-07-24 | $26.56 | $27.03 | $24.96 | $25.00 | $14.63 | 4,359,530 |
| 2020-07-23 | $26.66 | $27.34 | $25.63 | $26.61 | $15.57 | 6,226,080 |
| 2020-07-22 | $24.66 | $27.30 | $24.45 | $26.70 | $15.62 | 7,671,870 |
| 2020-07-21 | $24.38 | $24.95 | $24.08 | $24.85 | $14.54 | 4,381,040 |
| 2020-07-20 | $23.62 | $24.86 | $23.36 | $24.84 | $14.53 | 4,718,250 |
| 2020-07-17 | $23.23 | $23.88 | $22.80 | $23.34 | $13.66 | 4,187,770 |
| 2020-07-16 | $24.11 | $24.82 | $22.76 | $22.79 | $13.33 | 6,853,500 |
| 2020-07-15 | $25.60 | $25.79 | $24.00 | $24.05 | $14.07 | 7,227,780 |
| 2020-07-14 | $26.20 | $26.38 | $24.88 | $25.65 | $15.01 | 4,473,170 |
| 2020-07-13 | $24.50 | $26.17 | $24.50 | $26.01 | $15.22 | 7,129,650 |
| 2020-07-10 | $25.10 | $25.50 | $24.51 | $24.61 | $14.40 | 4,628,240 |
| 2020-07-09 | $24.80 | $25.56 | $24.66 | $25.53 | $14.94 | 5,292,020 |
| 2020-07-08 | $25.01 | $25.15 | $24.25 | $25.00 | $14.63 | 4,475,280 |
| 2020-07-07 | $24.25 | $25.26 | $23.90 | $24.90 | $14.57 | 6,138,550 |
| 2020-07-06 | $24.00 | $24.05 | $23.23 | $23.90 | $13.98 | 4,736,030 |
| 2020-07-03 | $23.07 | $23.27 | $22.82 | $23.15 | $13.54 | 3,613,430 |
| 2020-07-02 | $22.54 | $23.23 | $22.45 | $23.09 | $13.51 | 3,780,000 |
| 2020-07-01 | $22.61 | $22.86 | $22.22 | $22.56 | $13.20 | 4,352,700 |
| 2020-06-30 | $22.58 | $22.86 | $22.37 | $22.61 | $13.23 | 3,755,500 |
| 2020-06-29 | $21.99 | $22.58 | $21.81 | $22.30 | $13.05 | 3,212,320 |
| 2020-06-26 | $22.02 | $22.02 | $22.02 | $22.02 | $12.88 | 0 |
| 2020-06-25 | $22.02 | $22.02 | $22.02 | $22.02 | $12.88 | 0 |
| 2020-06-24 | $22.10 | $22.65 | $21.93 | $22.02 | $12.88 | 3,860,130 |
| 2020-06-23 | $21.33 | $22.50 | $20.81 | $22.27 | $13.03 | 5,549,300 |
| 2020-06-22 | $20.56 | $21.49 | $20.56 | $21.14 | $12.37 | 3,863,880 |
| 2020-06-19 | $20.36 | $20.66 | $20.20 | $20.55 | $12.02 | 1,643,560 |
| 2020-06-18 | $20.73 | $20.73 | $20.19 | $20.28 | $11.86 | 2,039,970 |
| 2020-06-17 | $20.55 | $20.83 | $20.44 | $20.62 | $12.06 | 2,116,300 |
| 2020-06-16 | $19.98 | $20.78 | $19.97 | $20.61 | $12.06 | 3,199,950 |
| 2020-06-15 | $19.89 | $20.06 | $19.60 | $19.80 | $11.58 | 3,059,750 |
| 2020-06-12 | $20.01 | $20.53 | $19.82 | $19.88 | $11.63 | 5,040,630 |
| 2020-06-11 | $20.58 | $20.89 | $20.36 | $20.61 | $12.06 | 2,310,600 |
| 2020-06-10 | $20.74 | $20.75 | $20.31 | $20.59 | $12.05 | 1,711,000 |
| 2020-06-09 | $20.64 | $20.89 | $20.06 | $20.78 | $12.16 | 3,266,400 |
| 2020-06-08 | $21.82 | $22.18 | $20.44 | $20.65 | $12.08 | 6,130,870 |
| 2020-06-05 | $22.09 | $22.22 | $21.30 | $21.81 | $12.76 | 3,119,020 |
| 2020-06-04 | $22.51 | $22.74 | $21.95 | $22.05 | $12.90 | 3,683,000 |
| 2020-06-03 | $22.95 | $23.25 | $22.41 | $22.64 | $13.25 | 4,037,280 |
| 2020-06-02 | $22.53 | $22.84 | $22.19 | $22.58 | $13.21 | 2,896,210 |
| 2020-06-01 | $21.70 | $22.51 | $21.50 | $22.51 | $13.17 | 3,381,890 |
| 2020-05-29 | $21.62 | $21.97 | $21.22 | $21.26 | $12.44 | 2,578,410 |
| 2020-05-28 | $22.34 | $22.47 | $21.13 | $21.40 | $12.52 | 4,655,110 |
| 2020-05-27 | $23.45 | $23.45 | $22.40 | $22.40 | $13.11 | 3,951,210 |
| 2020-05-26 | $22.68 | $24.00 | $22.31 | $23.47 | $13.73 | 5,234,050 |
| 2020-05-25 | $23.14 | $23.52 | $21.95 | $22.46 | $13.14 | 4,486,050 |
| 2020-05-22 | $23.88 | $24.39 | $23.00 | $23.43 | $13.71 | 4,135,680 |
| 2020-05-21 | $24.41 | $24.46 | $23.61 | $23.89 | $13.98 | 5,725,210 |
| 2020-05-20 | $23.50 | $25.07 | $23.48 | $24.73 | $14.47 | 9,354,720 |
| 2020-05-19 | $22.60 | $24.12 | $22.24 | $23.72 | $13.88 | 5,714,840 |
| 2020-05-18 | $35.00 | $35.10 | $33.40 | $34.20 | $13.28 | 3,337,910 |
| 2020-05-15 | $34.17 | $34.45 | $33.51 | $34.29 | $13.31 | 2,923,070 |
| 2020-05-14 | $33.11 | $34.28 | $32.70 | $34.00 | $13.20 | 2,552,780 |
| 2020-05-13 | $32.82 | $33.30 | $32.45 | $33.10 | $12.85 | 2,019,200 |
| 2020-05-12 | $33.69 | $33.70 | $32.47 | $33.00 | $12.81 | 2,217,030 |
| 2020-05-11 | $34.17 | $34.43 | $33.21 | $33.33 | $12.94 | 1,444,300 |
| 2020-05-08 | $34.21 | $34.76 | $33.62 | $34.07 | $13.23 | 1,797,820 |
| 2020-05-07 | $34.90 | $35.39 | $33.86 | $33.89 | $13.16 | 1,702,260 |
| 2020-05-06 | $34.00 | $34.83 | $33.82 | $34.80 | $13.51 | 1,482,260 |
| 2020-05-05 | $34.37 | $34.37 | $34.37 | $34.37 | $13.35 | 0 |
| 2020-05-04 | $34.37 | $34.37 | $34.37 | $34.37 | $13.35 | 0 |
| 2020-05-01 | $34.37 | $34.37 | $34.37 | $34.37 | $13.35 | 0 |
| 2020-04-30 | $33.06 | $35.08 | $33.06 | $34.37 | $13.35 | 2,501,650 |
| 2020-04-29 | $33.30 | $33.50 | $32.60 | $32.99 | $12.81 | 773,550 |
| 2020-04-28 | $34.11 | $34.49 | $33.04 | $33.20 | $12.89 | 2,017,760 |
| 2020-04-27 | $33.50 | $34.88 | $32.88 | $33.90 | $13.16 | 2,866,070 |
| 2020-04-24 | $33.20 | $33.86 | $32.88 | $33.28 | $12.92 | 2,918,290 |
| 2020-04-23 | $31.85 | $33.58 | $31.66 | $33.18 | $12.88 | 4,694,320 |
| 2020-04-22 | $31.73 | $32.80 | $31.11 | $31.94 | $12.40 | 2,264,700 |
| 2020-04-21 | $32.38 | $32.65 | $32.00 | $32.20 | $12.50 | 1,584,030 |
| 2020-04-20 | $32.55 | $32.98 | $32.10 | $32.79 | $12.73 | 2,005,940 |
| 2020-04-17 | $31.49 | $34.42 | $31.41 | $32.80 | $12.74 | 5,362,130 |
| 2020-04-16 | $31.80 | $31.80 | $31.02 | $31.29 | $12.15 | 2,047,850 |
| 2020-04-15 | $30.39 | $32.20 | $30.00 | $31.51 | $12.23 | 3,393,400 |
| 2020-04-14 | $30.07 | $30.35 | $29.49 | $30.18 | $11.72 | 1,530,890 |
| 2020-04-13 | $30.33 | $30.70 | $29.49 | $29.77 | $11.56 | 1,502,430 |
| 2020-04-10 | $31.30 | $32.36 | $30.46 | $30.62 | $11.89 | 2,426,980 |
| 2020-04-09 | $30.65 | $31.13 | $30.14 | $31.00 | $12.04 | 2,025,620 |
| 2020-04-08 | $31.01 | $31.15 | $30.50 | $30.60 | $11.88 | 1,755,370 |
| 2020-04-07 | $30.51 | $31.10 | $30.02 | $31.00 | $12.04 | 1,856,400 |
| 2020-04-06 | $29.66 | $29.66 | $29.66 | $29.66 | $11.52 | 0 |
| 2020-04-03 | $29.68 | $30.00 | $29.10 | $29.66 | $11.52 | 1,571,100 |
| 2020-04-02 | $28.51 | $29.80 | $28.12 | $29.64 | $11.51 | 1,601,610 |
| 2020-04-01 | $28.35 | $29.46 | $27.71 | $28.35 | $11.01 | 1,660,280 |
| 2020-03-31 | $28.77 | $28.77 | $28.08 | $28.26 | $10.97 | 1,129,920 |
| 2020-03-30 | $29.44 | $29.45 | $28.05 | $28.16 | $10.93 | 1,839,780 |
| 2020-03-27 | $31.00 | $31.80 | $29.82 | $29.82 | $11.58 | 1,493,510 |
| 2020-03-26 | $30.30 | $30.81 | $29.70 | $30.63 | $11.89 | 1,779,200 |
| 2020-03-25 | $30.16 | $30.99 | $29.55 | $30.63 | $11.89 | 2,397,600 |
| 2020-03-24 | $29.68 | $29.88 | $28.01 | $29.01 | $11.26 | 2,268,100 |
| 2020-03-23 | $29.80 | $30.29 | $28.88 | $28.93 | $11.23 | 2,843,400 |
| 2020-03-20 | $30.65 | $30.88 | $30.01 | $30.24 | $11.74 | 1,348,700 |
| 2020-03-19 | $30.00 | $30.50 | $29.36 | $30.10 | $11.69 | 1,647,200 |
| 2020-03-18 | $31.13 | $31.79 | $30.00 | $30.03 | $11.66 | 2,198,840 |
| 2020-03-17 | $31.60 | $32.15 | $29.38 | $30.50 | $11.84 | 2,295,200 |
| 2020-03-16 | $34.60 | $34.85 | $30.85 | $31.40 | $12.19 | 3,570,280 |
| 2020-03-13 | $32.12 | $34.99 | $32.06 | $34.28 | $13.31 | 2,712,890 |
| 2020-03-12 | $34.76 | $35.09 | $33.96 | $34.80 | $13.51 | 1,193,750 |
| 2020-03-11 | $35.87 | $36.31 | $35.35 | $35.35 | $13.73 | 1,749,000 |
| 2020-03-10 | $33.90 | $36.45 | $33.20 | $35.87 | $13.93 | 2,700,500 |
| 2020-03-09 | $35.16 | $35.16 | $33.38 | $34.20 | $13.28 | 2,796,810 |
| 2020-03-06 | $35.50 | $36.49 | $35.20 | $35.45 | $13.76 | 2,424,280 |
| 2020-03-05 | $35.90 | $36.80 | $35.57 | $35.82 | $13.91 | 2,963,160 |
| 2020-03-04 | $35.58 | $36.10 | $35.07 | $35.50 | $13.78 | 2,479,180 |
| 2020-03-03 | $37.00 | $37.40 | $35.92 | $36.30 | $14.09 | 2,668,010 |
| 2020-03-02 | $36.00 | $36.58 | $35.23 | $36.17 | $14.04 | 3,040,610 |
| 2020-02-28 | $35.20 | $36.95 | $34.69 | $35.40 | $13.75 | 3,735,420 |
| 2020-02-27 | $36.60 | $37.68 | $36.23 | $36.70 | $14.25 | 3,225,960 |
| 2020-02-26 | $38.08 | $38.79 | $35.90 | $36.23 | $14.07 | 6,508,190 |
| 2020-02-25 | $41.75 | $41.85 | $37.76 | $39.63 | $15.39 | 6,496,560 |
| 2020-02-24 | $42.40 | $42.59 | $41.30 | $41.85 | $16.25 | 4,551,820 |
| 2020-02-21 | $41.70 | $43.49 | $41.01 | $42.38 | $16.46 | 5,693,400 |
| 2020-02-20 | $41.20 | $42.42 | $40.52 | $42.00 | $16.31 | 5,822,980 |
| 2020-02-19 | $40.41 | $42.45 | $39.30 | $40.36 | $15.67 | 6,122,180 |
| 2020-02-18 | $39.99 | $40.83 | $39.43 | $40.63 | $15.78 | 4,540,480 |
| 2020-02-17 | $38.96 | $40.16 | $38.00 | $39.90 | $15.49 | 4,617,810 |
| 2020-02-14 | $38.98 | $40.26 | $38.22 | $38.70 | $15.03 | 3,914,790 |
| 2020-02-13 | $40.70 | $42.20 | $39.40 | $39.53 | $15.35 | 4,572,620 |
| 2020-02-12 | $41.48 | $41.80 | $40.24 | $41.17 | $15.99 | 4,466,990 |
| 2020-02-11 | $41.10 | $42.43 | $40.20 | $41.99 | $16.30 | 3,403,120 |
| 2020-02-10 | $40.40 | $44.49 | $39.70 | $41.80 | $16.23 | 5,372,920 |
| 2020-02-07 | $40.09 | $41.20 | $39.39 | $40.45 | $15.71 | 4,501,750 |
| 2020-02-06 | $36.75 | $41.39 | $36.61 | $40.61 | $15.77 | 6,541,520 |
| 2020-02-05 | $35.00 | $38.48 | $34.50 | $38.27 | $14.86 | 6,895,530 |
| 2020-02-04 | $32.00 | $35.40 | $31.83 | $35.13 | $13.64 | 5,208,980 |
| 2020-02-03 | $33.68 | $34.99 | $33.67 | $33.67 | $13.07 | 3,302,460 |
| 2020-01-31 | $37.41 | $37.41 | $37.41 | $37.41 | $14.53 | 0 |
| 2020-01-30 | $37.41 | $37.41 | $37.41 | $37.41 | $14.53 | 0 |
| 2020-01-29 | $37.41 | $37.41 | $37.41 | $37.41 | $14.53 | 0 |
| 2020-01-28 | $37.41 | $37.41 | $37.41 | $37.41 | $14.53 | 0 |
| 2020-01-27 | $37.41 | $37.41 | $37.41 | $37.41 | $14.53 | 0 |
| 2020-01-24 | $37.41 | $37.41 | $37.41 | $37.41 | $14.53 | 0 |
| 2020-01-23 | $36.35 | $39.18 | $35.88 | $37.41 | $14.53 | 5,864,260 |
| 2020-01-22 | $34.69 | $37.50 | $33.67 | $37.04 | $14.38 | 4,517,400 |
| 2020-01-21 | $34.55 | $35.50 | $34.18 | $35.10 | $13.63 | 3,708,340 |
| 2020-01-20 | $34.68 | $36.16 | $34.01 | $35.23 | $13.68 | 6,809,740 |
| 2020-01-17 | $36.86 | $38.96 | $33.13 | $33.13 | $12.86 | 12,963,810 |
| 2020-01-16 | $33.66 | $36.56 | $33.66 | $36.56 | $14.20 | 8,887,070 |
| 2020-01-15 | $32.11 | $33.50 | $31.50 | $33.24 | $12.91 | 2,494,420 |
| 2020-01-14 | $32.80 | $32.90 | $32.00 | $32.11 | $12.47 | 1,782,140 |
| 2020-01-13 | $32.08 | $32.87 | $31.94 | $32.80 | $12.74 | 2,350,270 |
| 2020-01-10 | $32.55 | $32.70 | $31.48 | $31.79 | $12.34 | 2,421,680 |
| 2020-01-09 | $31.96 | $32.85 | $31.62 | $32.60 | $12.66 | 1,492,320 |
| 2020-01-08 | $32.46 | $32.89 | $31.77 | $31.86 | $12.37 | 1,534,040 |
| 2020-01-07 | $32.52 | $33.49 | $32.13 | $32.55 | $12.64 | 2,316,460 |
| 2020-01-06 | $31.53 | $32.90 | $31.53 | $32.54 | $12.63 | 2,484,310 |
| 2020-01-03 | $33.10 | $33.30 | $32.00 | $32.05 | $12.44 | 3,411,820 |
| 2020-01-02 | $32.60 | $33.81 | $31.91 | $33.45 | $12.99 | 3,551,850 |
| 2020-01-01 | $32.14 | $32.14 | $32.14 | $32.14 | $12.48 | 0 |
| 2019-12-31 | $32.00 | $32.30 | $31.13 | $32.14 | $12.48 | 3,083,430 |
| 2019-12-30 | $32.46 | $33.20 | $31.32 | $31.80 | $12.35 | 4,132,200 |
| 2019-12-27 | $30.90 | $33.51 | $30.90 | $32.35 | $12.56 | 6,357,520 |
| 2019-12-26 | $28.95 | $30.52 | $28.55 | $30.46 | $11.83 | 4,200,410 |
| 2019-12-25 | $28.18 | $30.75 | $27.84 | $28.85 | $11.20 | 3,471,370 |
| 2019-12-24 | $27.58 | $27.97 | $27.48 | $27.95 | $10.85 | 1,348,460 |
| 2019-12-23 | $28.30 | $28.30 | $27.22 | $27.50 | $10.68 | 1,615,860 |
| 2019-12-20 | $29.02 | $29.16 | $28.26 | $28.26 | $10.97 | 1,095,400 |
| 2019-12-19 | $28.83 | $29.24 | $28.65 | $29.00 | $11.26 | 987,350 |
| 2019-12-18 | $28.96 | $29.29 | $28.71 | $28.94 | $11.24 | 1,491,370 |
| 2019-12-17 | $27.99 | $29.17 | $27.90 | $29.13 | $11.31 | 3,367,390 |
| 2019-12-16 | $28.30 | $28.30 | $27.76 | $28.01 | $10.88 | 1,235,800 |
| 2019-12-13 | $28.00 | $28.50 | $27.44 | $28.12 | $10.92 | 1,351,670 |
| 2019-12-12 | $27.27 | $28.00 | $27.11 | $27.94 | $10.85 | 1,520,300 |
| 2019-12-11 | $27.42 | $28.40 | $27.15 | $27.48 | $10.67 | 1,491,780 |
| 2019-12-10 | $27.43 | $27.77 | $27.03 | $27.51 | $10.68 | 1,396,070 |
| 2019-12-09 | $27.74 | $27.98 | $27.06 | $27.33 | $10.61 | 1,449,450 |
| 2019-12-06 | $26.47 | $27.75 | $26.12 | $27.73 | $10.77 | 1,980,340 |
| 2019-12-05 | $26.45 | $26.87 | $25.88 | $26.47 | $10.28 | 1,212,550 |
| 2019-12-04 | $26.49 | $27.37 | $26.27 | $26.53 | $10.30 | 1,184,500 |
| 2019-12-03 | $26.04 | $26.50 | $25.78 | $26.32 | $10.22 | 724,290 |
| 2019-12-02 | $25.37 | $26.45 | $25.37 | $26.05 | $10.11 | 534,600 |
| 2019-11-29 | $25.90 | $26.42 | $25.61 | $25.96 | $10.08 | 737,690 |
| 2019-11-28 | $26.05 | $26.70 | $25.71 | $25.90 | $10.06 | 945,210 |
| 2019-11-27 | $25.47 | $26.62 | $25.10 | $26.45 | $10.27 | 1,306,580 |
| 2019-11-26 | $25.32 | $25.74 | $25.20 | $25.48 | $9.89 | 805,660 |
| 2019-11-25 | $26.20 | $26.48 | $25.31 | $25.50 | $9.90 | 1,558,270 |
| 2019-11-22 | $25.88 | $26.30 | $25.12 | $26.23 | $10.18 | 1,682,080 |
| 2019-11-21 | $26.25 | $26.25 | $25.38 | $25.86 | $10.04 | 1,410,360 |
| 2019-11-20 | $26.45 | $26.89 | $25.80 | $25.81 | $10.02 | 2,035,660 |
| 2019-11-19 | $26.75 | $26.82 | $26.20 | $26.58 | $10.32 | 1,560,750 |
| 2019-11-18 | $26.79 | $26.92 | $26.02 | $26.74 | $10.38 | 1,559,260 |
| 2019-11-15 | $27.00 | $27.53 | $26.38 | $26.45 | $10.27 | 2,633,550 |
| 2019-11-14 | $28.00 | $28.13 | $27.22 | $27.53 | $10.69 | 1,712,030 |
| 2019-11-13 | $28.59 | $28.59 | $27.61 | $28.05 | $10.89 | 1,963,190 |
| 2019-11-12 | $28.80 | $30.22 | $28.01 | $28.62 | $11.11 | 3,353,290 |
| 2019-11-11 | $28.00 | $29.55 | $28.00 | $29.09 | $11.30 | 5,422,160 |
| 2019-11-08 | $27.10 | $27.64 | $26.82 | $27.40 | $10.64 | 2,428,820 |
| 2019-11-07 | $26.86 | $27.09 | $26.32 | $27.01 | $10.49 | 981,900 |
| 2019-11-06 | $26.99 | $27.67 | $26.50 | $26.80 | $10.41 | 1,811,200 |
| 2019-11-05 | $26.88 | $27.38 | $26.28 | $27.30 | $10.60 | 1,993,750 |
| 2019-11-04 | $26.87 | $27.30 | $26.36 | $27.16 | $10.55 | 1,793,190 |
| 2019-11-01 | $27.25 | $27.25 | $26.09 | $26.62 | $10.34 | 2,556,200 |
| 2019-10-31 | $27.98 | $28.50 | $26.46 | $27.00 | $10.48 | 2,653,230 |
| 2019-10-30 | $27.35 | $29.10 | $27.02 | $28.09 | $10.91 | 2,384,720 |
| 2019-10-29 | $28.39 | $28.40 | $27.51 | $27.51 | $10.68 | 2,068,010 |
| 2019-10-28 | $27.62 | $29.50 | $27.50 | $28.60 | $11.11 | 3,788,660 |
| 2019-10-25 | $28.22 | $28.56 | $27.25 | $27.95 | $10.85 | 3,005,370 |
| 2019-10-24 | $28.38 | $28.65 | $26.93 | $28.21 | $10.95 | 3,322,280 |
| 2019-10-23 | $29.30 | $29.50 | $28.11 | $28.20 | $10.95 | 3,823,380 |
| 2019-10-22 | $27.10 | $29.10 | $27.05 | $29.05 | $11.28 | 6,830,990 |
| 2019-10-21 | $28.77 | $28.79 | $26.66 | $27.10 | $10.52 | 5,812,100 |
| 2019-10-18 | $28.00 | $28.80 | $27.03 | $27.99 | $10.87 | 6,836,710 |
| 2019-10-17 | $24.70 | $26.95 | $24.53 | $26.95 | $10.46 | 5,073,130 |
| 2019-10-16 | $24.58 | $24.99 | $24.20 | $24.50 | $9.51 | 1,295,210 |
| 2019-10-15 | $25.12 | $25.49 | $24.13 | $24.53 | $9.52 | 2,643,860 |
| 2019-10-14 | $25.90 | $26.25 | $25.16 | $25.55 | $9.92 | 3,865,810 |
| 2019-10-11 | $26.20 | $26.58 | $25.72 | $25.77 | $10.01 | 3,191,520 |
| 2019-10-10 | $25.90 | $26.25 | $25.35 | $26.10 | $10.13 | 2,973,000 |
| 2019-10-09 | $25.10 | $25.88 | $24.70 | $25.65 | $9.96 | 2,376,240 |
| 2019-10-08 | $24.98 | $26.00 | $24.96 | $25.17 | $9.77 | 3,538,720 |
| 2019-10-07 | $24.99 | $24.99 | $24.99 | $24.99 | $9.70 | 0 |
| 2019-10-04 | $24.99 | $24.99 | $24.99 | $24.99 | $9.70 | 0 |
| 2019-10-03 | $24.99 | $24.99 | $24.99 | $24.99 | $9.70 | 0 |
| 2019-10-02 | $24.99 | $24.99 | $24.99 | $24.99 | $9.70 | 0 |
| 2019-10-01 | $24.99 | $24.99 | $24.99 | $24.99 | $9.70 | 0 |
| 2019-09-30 | $25.45 | $26.49 | $24.52 | $24.99 | $9.70 | 5,762,200 |
| 2019-09-27 | $23.93 | $24.30 | $23.35 | $24.30 | $9.44 | 2,092,540 |
| 2019-09-26 | $24.08 | $24.74 | $23.85 | $24.08 | $9.35 | 2,399,470 |
| 2019-09-25 | $24.48 | $25.34 | $23.58 | $24.00 | $9.32 | 3,787,370 |
| 2019-09-24 | $23.68 | $24.79 | $23.25 | $24.45 | $9.49 | 3,179,610 |
| 2019-09-23 | $23.10 | $23.56 | $22.81 | $23.47 | $9.11 | 2,245,920 |
| 2019-09-20 | $23.90 | $23.90 | $22.82 | $23.10 | $8.97 | 2,513,150 |
| 2019-09-19 | $23.06 | $24.92 | $23.01 | $23.34 | $9.06 | 3,928,290 |
| 2019-09-18 | $21.84 | $23.87 | $21.71 | $23.19 | $9.00 | 4,494,940 |
| 2019-09-17 | $22.80 | $23.24 | $21.76 | $21.96 | $8.53 | 5,276,090 |
| 2019-09-16 | $20.89 | $22.97 | $20.89 | $22.97 | $8.92 | 5,071,960 |
| 2019-09-13 | $20.88 | $20.88 | $20.88 | $20.88 | $8.11 | 0 |
| 2019-09-12 | $21.10 | $21.10 | $20.65 | $20.88 | $8.11 | 837,000 |
| 2019-09-11 | $21.10 | $21.31 | $20.83 | $21.09 | $8.19 | 1,310,360 |
| 2019-09-10 | $21.30 | $21.39 | $20.73 | $20.78 | $8.07 | 1,237,310 |
| 2019-09-09 | $20.90 | $21.30 | $20.80 | $21.28 | $8.26 | 1,211,180 |
| 2019-09-06 | $20.78 | $21.13 | $20.54 | $20.80 | $8.08 | 1,023,490 |
| 2019-09-05 | $21.00 | $21.14 | $20.77 | $20.81 | $8.08 | 1,665,110 |
| 2019-09-04 | $20.60 | $21.16 | $20.45 | $21.00 | $8.15 | 1,779,120 |
| 2019-09-03 | $20.45 | $20.70 | $20.18 | $20.49 | $7.96 | 1,000,900 |
| 2019-09-02 | $20.16 | $20.38 | $19.92 | $20.32 | $7.89 | 1,275,400 |
| 2019-08-30 | $20.43 | $20.58 | $19.92 | $20.13 | $7.82 | 1,317,300 |
| 2019-08-29 | $20.05 | $20.42 | $19.92 | $20.25 | $7.86 | 1,330,100 |
| 2019-08-28 | $19.98 | $20.12 | $19.80 | $19.87 | $7.72 | 862,700 |
| 2019-08-27 | $19.30 | $20.09 | $19.30 | $19.85 | $7.71 | 1,256,700 |
| 2019-08-26 | $19.00 | $19.47 | $18.87 | $19.39 | $7.53 | 1,029,660 |
| 2019-08-23 | $19.39 | $19.68 | $19.20 | $19.49 | $7.57 | 1,087,300 |
| 2019-08-22 | $19.52 | $19.52 | $19.24 | $19.49 | $7.57 | 717,600 |
| 2019-08-21 | $19.36 | $19.53 | $19.24 | $19.32 | $7.50 | 910,200 |
| 2019-08-20 | $19.16 | $19.58 | $19.13 | $19.34 | $7.51 | 1,143,410 |
| 2019-08-19 | $18.58 | $19.24 | $18.58 | $19.17 | $7.44 | 1,365,100 |
| 2019-08-16 | $18.23 | $18.72 | $18.23 | $18.57 | $7.21 | 1,122,800 |
| 2019-08-15 | $17.98 | $18.37 | $17.77 | $18.35 | $7.13 | 1,107,900 |
| 2019-08-14 | $18.41 | $18.60 | $18.25 | $18.36 | $7.13 | 953,660 |
| 2019-08-13 | $18.18 | $18.45 | $17.91 | $18.18 | $7.06 | 1,207,010 |
| 2019-08-12 | $18.23 | $18.54 | $18.12 | $18.40 | $7.14 | 770,250 |
| 2019-08-09 | $18.72 | $18.88 | $18.11 | $18.21 | $7.07 | 1,121,550 |
| 2019-08-08 | $18.49 | $18.92 | $18.49 | $18.56 | $7.21 | 808,010 |
| 2019-08-07 | $18.90 | $19.06 | $18.33 | $18.37 | $7.13 | 1,388,800 |
| 2019-08-06 | $19.16 | $19.50 | $18.27 | $18.65 | $7.24 | 1,981,580 |
| 2019-08-05 | $19.78 | $20.40 | $19.53 | $19.63 | $7.62 | 1,801,550 |
| 2019-08-02 | $19.85 | $20.05 | $19.26 | $19.51 | $7.58 | 2,135,900 |
| 2019-08-01 | $20.23 | $20.40 | $20.00 | $20.15 | $7.82 | 1,045,930 |
| 2019-07-31 | $19.97 | $20.54 | $19.73 | $20.23 | $7.86 | 1,509,900 |
| 2019-07-30 | $20.60 | $20.68 | $20.20 | $20.22 | $7.85 | 1,451,400 |
| 2019-07-29 | $20.41 | $20.68 | $20.24 | $20.64 | $8.01 | 1,555,300 |
| 2019-07-26 | $20.21 | $20.43 | $19.80 | $20.38 | $7.91 | 1,686,790 |
| 2019-07-25 | $19.49 | $20.76 | $19.45 | $20.15 | $7.82 | 2,880,940 |
| 2019-07-24 | $19.39 | $19.72 | $19.22 | $19.35 | $7.51 | 1,436,470 |
| 2019-07-23 | $18.86 | $19.20 | $18.65 | $19.20 | $7.46 | 674,000 |
| 2019-07-22 | $19.24 | $19.32 | $18.75 | $18.84 | $7.32 | 815,400 |
| 2019-07-19 | $18.80 | $19.28 | $18.79 | $19.18 | $7.45 | 891,710 |
| 2019-07-18 | $19.00 | $19.19 | $18.71 | $18.81 | $7.30 | 1,015,760 |
| 2019-07-17 | $18.89 | $19.33 | $18.89 | $19.08 | $7.41 | 902,100 |
| 2019-07-16 | $18.63 | $18.95 | $18.61 | $18.92 | $7.35 | 715,550 |
| 2019-07-15 | $18.20 | $18.68 | $18.06 | $18.63 | $7.23 | 779,260 |
| 2019-07-12 | $18.50 | $18.70 | $18.23 | $18.28 | $7.10 | 1,246,020 |
| 2019-07-11 | $18.27 | $18.87 | $18.27 | $18.65 | $7.24 | 1,373,690 |
| 2019-07-10 | $18.38 | $18.48 | $18.18 | $18.25 | $7.09 | 576,000 |
| 2019-07-09 | $18.27 | $18.40 | $18.07 | $18.16 | $7.05 | 470,840 |
| 2019-07-08 | $18.85 | $18.90 | $18.03 | $18.12 | $7.04 | 843,830 |
| 2019-07-05 | $18.85 | $19.05 | $18.85 | $18.90 | $7.34 | 556,120 |
| 2019-07-04 | $19.30 | $19.30 | $18.69 | $18.94 | $7.35 | 708,900 |
| 2019-07-03 | $19.49 | $19.49 | $18.85 | $18.96 | $7.36 | 983,500 |
| 2019-07-02 | $19.34 | $19.50 | $19.12 | $19.50 | $7.57 | 1,351,700 |
| 2019-07-01 | $18.85 | $19.38 | $18.85 | $19.26 | $7.48 | 1,558,250 |
| 2019-06-28 | $19.08 | $19.20 | $18.60 | $18.60 | $7.22 | 764,100 |
| 2019-06-27 | $18.69 | $19.37 | $18.68 | $19.05 | $7.40 | 1,348,300 |
| 2019-06-26 | $18.90 | $19.14 | $18.55 | $18.89 | $7.33 | 1,601,330 |
| 2019-06-25 | $19.04 | $19.77 | $18.70 | $19.32 | $7.50 | 2,949,520 |
| 2019-06-24 | $19.02 | $19.15 | $18.53 | $18.78 | $7.29 | 1,174,520 |
| 2019-06-21 | $18.70 | $19.39 | $18.70 | $19.04 | $7.39 | 2,016,450 |
| 2019-06-20 | $18.11 | $18.57 | $18.11 | $18.51 | $7.19 | 1,182,410 |
| 2019-06-19 | $18.16 | $18.29 | $17.99 | $18.11 | $7.03 | 671,700 |
| 2019-06-18 | $17.71 | $18.06 | $17.58 | $17.79 | $6.91 | 522,450 |
| 2019-06-17 | $17.76 | $17.91 | $17.50 | $17.84 | $6.93 | 665,190 |
| 2019-06-14 | $18.52 | $18.52 | $17.65 | $17.68 | $6.86 | 1,221,130 |
| 2019-06-13 | $18.25 | $18.52 | $18.20 | $18.52 | $7.19 | 854,970 |
| 2019-06-12 | $18.70 | $18.70 | $18.25 | $18.29 | $7.10 | 887,380 |
| 2019-06-11 | $17.81 | $18.58 | $17.71 | $18.56 | $7.21 | 1,140,240 |
| 2019-06-10 | $18.00 | $18.05 | $17.52 | $17.81 | $6.92 | 771,970 |
| 2019-06-07 | $17.67 | $17.67 | $17.67 | $17.67 | $6.86 | 0 |
| 2019-06-06 | $18.16 | $18.29 | $17.50 | $17.67 | $6.86 | 732,550 |
| 2019-06-05 | $18.36 | $18.51 | $18.06 | $18.07 | $7.02 | 781,710 |
| 2019-06-04 | $18.72 | $18.86 | $18.09 | $18.19 | $7.06 | 914,570 |
| 2019-06-03 | $18.50 | $18.77 | $18.22 | $18.72 | $7.27 | 898,700 |
| 2019-05-31 | $18.50 | $18.87 | $18.50 | $18.58 | $7.21 | 795,730 |
| 2019-05-30 | $18.70 | $18.72 | $18.40 | $18.56 | $7.21 | 973,550 |
| 2019-05-29 | $18.57 | $18.90 | $18.30 | $18.70 | $7.26 | 889,730 |
| 2019-05-28 | $18.46 | $18.81 | $18.40 | $18.58 | $7.21 | 1,224,400 |
| 2019-05-27 | $18.04 | $18.59 | $18.03 | $18.51 | $7.19 | 990,400 |
| 2019-05-24 | $17.92 | $18.30 | $17.78 | $18.11 | $7.03 | 898,820 |
| 2019-05-23 | $18.40 | $18.45 | $17.63 | $18.01 | $6.99 | 1,310,320 |
| 2019-05-22 | $18.21 | $18.47 | $18.05 | $18.44 | $7.16 | 1,167,650 |
| 2019-05-21 | $17.74 | $18.25 | $17.60 | $18.18 | $7.06 | 1,325,300 |
| 2019-05-20 | $17.34 | $17.74 | $17.05 | $17.73 | $6.88 | 1,281,430 |
| 2019-05-17 | $18.60 | $18.67 | $17.22 | $17.40 | $6.76 | 2,010,750 |
| 2019-05-16 | $18.35 | $18.65 | $18.23 | $18.58 | $7.21 | 1,383,800 |
| 2019-05-15 | $18.50 | $18.58 | $18.26 | $18.30 | $7.11 | 1,178,000 |
| 2019-05-14 | $18.22 | $18.64 | $18.00 | $18.30 | $7.07 | 1,174,300 |
| 2019-05-13 | $18.70 | $18.73 | $18.18 | $18.27 | $7.06 | 1,603,700 |
| 2019-05-10 | $18.05 | $18.69 | $18.00 | $18.65 | $7.20 | 1,681,070 |
| 2019-05-09 | $17.79 | $18.38 | $17.79 | $18.01 | $6.96 | 1,067,720 |
| 2019-05-08 | $17.56 | $18.24 | $17.52 | $17.96 | $6.94 | 1,231,800 |
| 2019-05-07 | $18.15 | $18.30 | $17.82 | $18.05 | $6.97 | 1,803,400 |
| 2019-05-06 | $19.60 | $19.60 | $18.00 | $18.00 | $6.95 | 2,476,380 |
| 2019-05-03 | $20.00 | $20.00 | $20.00 | $20.00 | $7.72 | 0 |
| 2019-05-02 | $20.00 | $20.00 | $20.00 | $20.00 | $7.72 | 0 |
| 2019-05-01 | $20.00 | $20.00 | $20.00 | $20.00 | $7.72 | 0 |
| 2019-04-30 | $19.50 | $20.08 | $19.34 | $20.00 | $7.72 | 1,178,420 |
| 2019-04-29 | $20.50 | $20.69 | $19.61 | $19.61 | $7.57 | 2,120,340 |
| 2019-04-26 | $21.17 | $21.36 | $20.56 | $20.56 | $7.94 | 2,094,000 |
| 2019-04-25 | $22.02 | $22.33 | $21.12 | $21.17 | $8.18 | 2,535,500 |
| 2019-04-24 | $21.49 | $22.13 | $21.49 | $22.13 | $8.55 | 3,432,000 |
| 2019-04-23 | $21.34 | $21.68 | $21.08 | $21.49 | $8.30 | 2,366,550 |
| 2019-04-22 | $21.81 | $22.08 | $21.32 | $21.34 | $8.24 | 2,394,780 |
| 2019-04-19 | $21.95 | $22.14 | $21.40 | $21.96 | $8.48 | 2,748,940 |
| 2019-04-18 | $22.43 | $22.65 | $21.89 | $21.99 | $8.49 | 3,254,760 |
| 2019-04-17 | $22.40 | $22.68 | $22.25 | $22.41 | $8.65 | 3,111,700 |
| 2019-04-16 | $22.04 | $22.48 | $21.60 | $22.47 | $8.68 | 3,598,880 |
| 2019-04-15 | $22.80 | $22.98 | $22.13 | $22.24 | $8.59 | 3,523,200 |
| 2019-04-12 | $22.68 | $22.84 | $22.24 | $22.52 | $8.70 | 4,250,610 |
| 2019-04-11 | $23.30 | $23.48 | $22.25 | $22.68 | $8.76 | 7,021,200 |
| 2019-04-10 | $23.94 | $24.20 | $23.15 | $23.22 | $8.97 | 9,451,000 |
| 2019-04-09 | $29.40 | $29.48 | $25.20 | $25.20 | $9.73 | 14,998,610 |
| 2019-04-08 | $26.45 | $28.00 | $26.45 | $28.00 | $10.81 | 7,716,670 |
| 2019-04-05 | $25.45 | $25.45 | $25.45 | $25.45 | $9.83 | 0 |
| 2019-04-04 | $24.00 | $25.45 | $24.00 | $25.45 | $9.83 | 6,572,710 |
| 2019-04-03 | $20.95 | $23.14 | $20.55 | $23.14 | $8.94 | 7,026,620 |
| 2019-04-02 | $21.28 | $21.43 | $20.94 | $21.04 | $8.13 | 2,065,220 |
| 2019-04-01 | $20.59 | $21.29 | $20.26 | $21.27 | $8.21 | 3,267,320 |
| 2019-03-29 | $19.92 | $21.09 | $19.05 | $20.77 | $8.02 | 3,533,360 |
| 2019-03-28 | $21.19 | $21.29 | $20.85 | $20.91 | $8.07 | 1,634,100 |
| 2019-03-27 | $21.67 | $21.80 | $20.92 | $21.19 | $8.18 | 1,787,800 |
| 2019-03-26 | $22.10 | $22.50 | $21.52 | $21.67 | $8.37 | 2,345,400 |
| 2019-03-25 | $21.59 | $22.25 | $20.94 | $22.01 | $8.50 | 2,304,700 |
| 2019-03-22 | $21.30 | $22.02 | $20.90 | $21.61 | $8.35 | 2,123,990 |
| 2019-03-21 | $20.57 | $21.65 | $20.57 | $21.30 | $8.23 | 2,328,300 |
| 2019-03-20 | $21.00 | $21.45 | $20.18 | $20.72 | $8.00 | 1,615,300 |
| 2019-03-19 | $20.82 | $21.20 | $20.22 | $20.89 | $8.07 | 2,049,650 |
| 2019-03-18 | $20.60 | $20.86 | $20.08 | $20.82 | $8.04 | 1,591,490 |
| 2019-03-15 | $20.13 | $20.75 | $19.88 | $20.17 | $7.79 | 1,378,700 |
| 2019-03-14 | $20.65 | $20.75 | $19.83 | $19.96 | $7.71 | 1,438,900 |
| 2019-03-13 | $21.63 | $21.97 | $20.48 | $20.49 | $7.91 | 2,179,000 |
| 2019-03-12 | $20.99 | $21.66 | $20.68 | $21.41 | $8.27 | 2,767,290 |
| 2019-03-11 | $20.10 | $21.30 | $19.50 | $20.85 | $8.05 | 3,260,020 |
| 2019-03-08 | $22.00 | $22.00 | $19.85 | $19.97 | $7.71 | 3,070,780 |
| 2019-03-07 | $21.98 | $22.20 | $21.41 | $22.00 | $8.50 | 2,245,670 |
| 2019-03-06 | $22.38 | $22.38 | $21.70 | $21.88 | $8.45 | 1,847,520 |
| 2019-03-05 | $22.86 | $22.88 | $21.79 | $22.17 | $8.56 | 1,556,350 |
| 2019-03-04 | $22.22 | $23.33 | $21.90 | $22.50 | $8.69 | 1,486,100 |
| 2019-03-01 | $22.38 | $23.29 | $21.50 | $22.22 | $8.58 | 1,162,780 |
| 2019-02-28 | $21.80 | $22.45 | $21.40 | $22.39 | $8.65 | 1,015,600 |
| 2019-02-27 | $20.79 | $22.00 | $20.47 | $21.80 | $8.42 | 2,075,700 |
| 2019-02-26 | $21.00 | $21.30 | $20.41 | $20.78 | $8.02 | 1,865,100 |
| 2019-02-25 | $20.00 | $22.00 | $20.00 | $21.07 | $8.14 | 6,717,350 |
| 2019-02-22 | $19.95 | $20.45 | $19.63 | $20.16 | $7.79 | 1,159,400 |
| 2019-02-21 | $19.37 | $20.28 | $19.11 | $20.03 | $7.74 | 2,029,730 |
| 2019-02-20 | $18.47 | $19.67 | $18.47 | $19.39 | $7.49 | 1,411,630 |
| 2019-02-19 | $18.70 | $19.11 | $18.40 | $18.83 | $7.27 | 1,005,320 |
| 2019-02-18 | $18.05 | $18.96 | $18.05 | $18.78 | $7.25 | 1,302,980 |
| 2019-02-15 | $18.04 | $18.25 | $17.97 | $18.09 | $6.99 | 694,600 |
| 2019-02-14 | $18.11 | $18.57 | $17.92 | $18.06 | $6.97 | 1,191,900 |
| 2019-02-13 | $17.81 | $18.29 | $17.80 | $18.17 | $7.02 | 1,112,920 |
| 2019-02-12 | $17.98 | $18.03 | $17.73 | $17.90 | $6.91 | 764,300 |
| 2019-02-11 | $17.75 | $18.10 | $17.28 | $18.03 | $6.96 | 1,161,400 |
| 2019-02-08 | $17.75 | $17.75 | $17.75 | $17.75 | $6.85 | 0 |
| 2019-02-07 | $17.75 | $17.75 | $17.75 | $17.75 | $6.85 | 0 |
| 2019-02-06 | $17.75 | $17.75 | $17.75 | $17.75 | $6.85 | 0 |
| 2019-02-05 | $17.75 | $17.75 | $17.75 | $17.75 | $6.85 | 0 |
| 2019-02-04 | $17.75 | $17.75 | $17.75 | $17.75 | $6.85 | 0 |
| 2019-02-01 | $16.94 | $18.46 | $16.78 | $17.75 | $6.85 | 1,175,300 |
| 2019-01-31 | $17.40 | $17.48 | $16.41 | $16.78 | $6.48 | 517,480 |
| 2019-01-30 | $17.51 | $17.96 | $17.22 | $17.40 | $6.72 | 505,400 |
| 2019-01-29 | $17.58 | $17.80 | $17.08 | $17.51 | $6.76 | 616,440 |
| 2019-01-28 | $17.99 | $18.10 | $17.41 | $17.91 | $6.92 | 457,700 |
| 2019-01-25 | $18.14 | $18.39 | $17.90 | $17.92 | $6.92 | 379,100 |
| 2019-01-24 | $17.83 | $18.21 | $17.71 | $18.14 | $7.01 | 645,640 |
| 2019-01-23 | $18.36 | $18.44 | $17.81 | $17.83 | $6.89 | 457,500 |
| 2019-01-22 | $18.31 | $18.58 | $18.21 | $18.42 | $7.11 | 373,300 |
| 2019-01-21 | $18.62 | $18.62 | $18.23 | $18.31 | $7.07 | 252,310 |
| 2019-01-18 | $18.39 | $18.80 | $18.34 | $18.41 | $7.11 | 324,020 |
| 2019-01-17 | $18.78 | $19.08 | $18.25 | $18.38 | $7.10 | 428,900 |
| 2019-01-16 | $19.23 | $19.28 | $18.86 | $18.86 | $7.28 | 277,900 |
| 2019-01-15 | $19.23 | $19.42 | $18.91 | $19.23 | $7.43 | 310,000 |
| 2019-01-14 | $19.47 | $19.47 | $19.22 | $19.23 | $7.43 | 220,600 |
| 2019-01-11 | $19.20 | $19.47 | $19.20 | $19.29 | $7.45 | 431,190 |
| 2019-01-10 | $19.32 | $19.55 | $19.16 | $19.22 | $7.42 | 226,000 |
| 2019-01-09 | $19.09 | $19.79 | $19.09 | $19.39 | $7.49 | 494,000 |
| 2019-01-08 | $21.00 | $21.09 | $19.68 | $19.68 | $7.60 | 811,340 |
| 2019-01-07 | $19.45 | $21.20 | $18.91 | $20.40 | $7.88 | 1,713,610 |
| 2019-01-04 | $19.55 | $19.55 | $18.94 | $19.27 | $7.44 | 669,990 |
| 2019-01-03 | $18.57 | $19.28 | $18.57 | $19.26 | $7.44 | 836,500 |
| 2019-01-02 | $18.50 | $18.88 | $18.30 | $18.57 | $7.17 | 413,490 |
| 2019-01-01 | $18.50 | $18.50 | $18.50 | $18.50 | $7.14 | 0 |
| 2018-12-31 | $18.50 | $18.50 | $18.50 | $18.50 | $7.14 | 0 |
| 2018-12-28 | $18.35 | $18.80 | $18.00 | $18.50 | $7.14 | 502,000 |
| 2018-12-27 | $19.00 | $19.22 | $18.33 | $18.36 | $7.09 | 759,350 |
| 2018-12-26 | $18.70 | $18.70 | $18.70 | $18.70 | $7.22 | 0 |
| 2018-12-25 | $18.70 | $18.70 | $18.70 | $18.70 | $7.22 | 0 |
| 2018-12-24 | $18.73 | $18.93 | $18.43 | $18.70 | $7.22 | 329,360 |
| 2018-12-21 | $18.87 | $18.96 | $18.16 | $18.67 | $7.21 | 291,600 |
| 2018-12-20 | $18.50 | $19.01 | $18.50 | $18.85 | $7.28 | 227,200 |
| 2018-12-19 | $19.01 | $19.15 | $18.53 | $18.53 | $7.16 | 199,500 |
| 2018-12-18 | $19.20 | $19.47 | $18.50 | $18.80 | $7.26 | 355,800 |
| 2018-12-17 | $18.82 | $19.53 | $18.82 | $18.99 | $7.33 | 393,850 |
| 2018-12-14 | $20.00 | $20.00 | $19.12 | $19.30 | $7.45 | 212,100 |
| 2018-12-13 | $19.62 | $19.96 | $19.31 | $19.71 | $7.61 | 324,600 |
| 2018-12-12 | $20.10 | $20.27 | $19.63 | $19.72 | $7.62 | 318,400 |
| 2018-12-11 | $20.02 | $20.19 | $19.62 | $19.87 | $7.67 | 291,700 |
| 2018-12-10 | $20.00 | $20.07 | $19.12 | $19.85 | $7.67 | 678,400 |
| 2018-12-07 | $18.55 | $20.13 | $18.55 | $19.80 | $7.65 | 926,660 |
| 2018-12-06 | $19.40 | $19.40 | $18.58 | $18.68 | $7.21 | 442,600 |
| 2018-12-05 | $19.31 | $19.80 | $19.31 | $19.40 | $7.49 | 382,300 |
| 2018-12-04 | $19.78 | $20.08 | $19.41 | $19.70 | $7.61 | 447,590 |
| 2018-12-03 | $19.20 | $19.97 | $19.20 | $19.80 | $7.65 | 871,700 |
| 2018-11-30 | $19.20 | $19.59 | $18.72 | $18.90 | $7.30 | 824,810 |
| 2018-11-29 | $18.70 | $19.40 | $18.30 | $19.25 | $7.43 | 1,308,070 |
| 2018-11-28 | $18.48 | $18.88 | $18.36 | $18.48 | $7.14 | 454,260 |
| 2018-11-27 | $18.49 | $18.63 | $18.10 | $18.28 | $7.06 | 351,700 |
| 2018-11-26 | $19.28 | $19.28 | $18.07 | $18.20 | $7.03 | 428,100 |
| 2018-11-23 | $19.99 | $19.99 | $18.60 | $18.64 | $7.20 | 542,700 |
| 2018-11-22 | $19.54 | $20.35 | $19.10 | $19.69 | $7.60 | 677,500 |
| 2018-11-21 | $19.70 | $19.80 | $18.97 | $19.68 | $7.60 | 666,400 |
| 2018-11-20 | $19.20 | $20.66 | $18.83 | $20.18 | $7.79 | 1,606,760 |
| 2018-11-19 | $18.26 | $19.15 | $18.11 | $19.10 | $7.38 | 903,900 |
| 2018-11-16 | $18.16 | $18.55 | $17.96 | $18.26 | $7.05 | 557,600 |
| 2018-11-15 | $18.86 | $18.86 | $17.70 | $18.25 | $7.05 | 920,500 |
| 2018-11-14 | $17.28 | $18.65 | $17.28 | $18.21 | $7.03 | 742,080 |
| 2018-11-13 | $16.95 | $17.56 | $16.80 | $17.31 | $6.68 | 501,260 |
| 2018-11-12 | $16.80 | $17.22 | $16.49 | $17.16 | $6.63 | 395,800 |
| 2018-11-09 | $16.65 | $16.86 | $16.40 | $16.69 | $6.45 | 358,120 |
| 2018-11-08 | $16.79 | $16.96 | $16.43 | $16.49 | $6.37 | 372,940 |
| 2018-11-07 | $16.80 | $17.48 | $16.43 | $16.50 | $6.37 | 406,500 |
| 2018-11-06 | $16.61 | $16.94 | $16.51 | $16.83 | $6.50 | 252,100 |
| 2018-11-05 | $16.98 | $17.17 | $16.43 | $16.93 | $6.54 | 625,400 |
| 2018-11-02 | $16.60 | $16.90 | $16.59 | $16.81 | $6.49 | 455,600 |
| 2018-11-01 | $16.70 | $16.85 | $16.40 | $16.44 | $6.35 | 465,600 |
| 2018-10-31 | $16.38 | $16.65 | $16.20 | $16.50 | $6.37 | 386,500 |
| 2018-10-30 | $16.03 | $16.51 | $15.81 | $16.10 | $6.22 | 326,500 |
| 2018-10-29 | $16.25 | $16.47 | $16.11 | $16.18 | $6.25 | 288,700 |
| 2018-10-26 | $16.50 | $16.59 | $15.96 | $16.23 | $6.27 | 545,460 |
| 2018-10-25 | $15.49 | $16.55 | $15.08 | $16.48 | $6.36 | 635,520 |
| 2018-10-24 | $15.64 | $16.10 | $15.60 | $15.77 | $6.09 | 313,880 |
| 2018-10-23 | $16.26 | $16.57 | $15.79 | $15.89 | $6.14 | 419,580 |
| 2018-10-22 | $15.20 | $16.59 | $15.19 | $16.26 | $6.28 | 1,277,390 |
| 2018-10-19 | $14.40 | $15.18 | $14.40 | $15.08 | $5.82 | 553,600 |
| 2018-10-18 | $15.00 | $15.08 | $14.68 | $14.75 | $5.70 | 435,100 |
| 2018-10-17 | $15.48 | $15.48 | $14.54 | $15.20 | $5.87 | 988,190 |
| 2018-10-16 | $15.75 | $16.18 | $14.80 | $15.10 | $5.83 | 480,700 |
| 2018-10-15 | $15.89 | $16.23 | $15.58 | $15.99 | $6.17 | 428,900 |
| 2018-10-12 | $16.34 | $16.58 | $14.69 | $15.88 | $6.13 | 764,990 |
| 2018-10-11 | $17.80 | $17.80 | $16.32 | $16.32 | $6.30 | 650,800 |
| 2018-10-10 | $17.76 | $18.17 | $17.62 | $18.13 | $7.00 | 352,580 |
| 2018-10-09 | $18.03 | $18.38 | $17.77 | $17.80 | $6.87 | 378,500 |
| 2018-10-08 | $19.00 | $19.00 | $18.00 | $18.00 | $6.95 | 588,800 |
| 2018-10-05 | $19.17 | $19.17 | $19.17 | $19.17 | $7.40 | 0 |
| 2018-10-04 | $19.17 | $19.17 | $19.17 | $19.17 | $7.40 | 0 |
| 2018-10-03 | $19.17 | $19.17 | $19.17 | $19.17 | $7.40 | 0 |
| 2018-10-02 | $19.17 | $19.17 | $19.17 | $19.17 | $7.40 | 0 |
| 2018-10-01 | $19.17 | $19.17 | $19.17 | $19.17 | $7.40 | 0 |
| 2018-09-28 | $19.01 | $19.48 | $19.01 | $19.17 | $7.40 | 276,700 |
| 2018-09-27 | $19.43 | $19.43 | $19.16 | $19.17 | $7.40 | 134,800 |
| 2018-09-26 | $19.59 | $19.68 | $19.45 | $19.45 | $7.51 | 160,600 |
| 2018-09-25 | $19.51 | $19.70 | $19.36 | $19.50 | $7.53 | 219,600 |
| 2018-09-24 | $19.70 | $19.70 | $19.70 | $19.70 | $7.61 | 0 |
| 2018-09-21 | $19.28 | $19.74 | $19.00 | $19.70 | $7.61 | 445,200 |
| 2018-09-20 | $19.32 | $19.45 | $18.95 | $19.39 | $7.49 | 277,300 |
| 2018-09-19 | $19.71 | $19.71 | $19.21 | $19.39 | $7.49 | 591,400 |
| 2018-09-18 | $18.80 | $19.13 | $18.60 | $19.00 | $7.34 | 241,700 |
| 2018-09-17 | $18.80 | $19.14 | $18.50 | $18.77 | $7.25 | 324,180 |
| 2018-09-14 | $19.04 | $19.25 | $18.88 | $18.96 | $7.32 | 248,850 |
| 2018-09-13 | $19.19 | $19.36 | $18.77 | $19.04 | $7.35 | 241,680 |
| 2018-09-12 | $18.82 | $19.24 | $18.68 | $18.89 | $7.29 | 238,200 |
| 2018-09-11 | $18.60 | $19.10 | $18.60 | $18.98 | $7.33 | 155,900 |
| 2018-09-10 | $19.22 | $19.22 | $18.65 | $18.65 | $7.20 | 255,100 |
| 2018-09-07 | $19.14 | $19.57 | $19.02 | $19.29 | $7.45 | 319,490 |
| 2018-09-06 | $19.55 | $19.55 | $19.10 | $19.17 | $7.40 | 248,200 |
| 2018-09-05 | $19.62 | $19.65 | $19.34 | $19.36 | $7.48 | 342,400 |
| 2018-09-04 | $19.49 | $19.81 | $19.47 | $19.62 | $7.58 | 417,750 |
| 2018-09-03 | $18.69 | $19.55 | $18.69 | $19.48 | $7.52 | 431,580 |
| 2018-08-31 | $18.88 | $19.20 | $18.73 | $18.88 | $7.29 | 200,500 |
| 2018-08-30 | $19.33 | $19.52 | $18.82 | $18.83 | $7.27 | 501,100 |
| 2018-08-29 | $19.28 | $19.55 | $19.12 | $19.52 | $7.54 | 387,800 |
| 2018-08-28 | $19.25 | $19.53 | $19.06 | $19.39 | $7.49 | 461,900 |
| 2018-08-27 | $18.80 | $19.63 | $18.75 | $19.40 | $7.49 | 462,500 |
| 2018-08-24 | $18.60 | $18.92 | $18.40 | $18.70 | $7.22 | 360,900 |
| 2018-08-23 | $18.63 | $18.88 | $18.18 | $18.78 | $7.25 | 319,240 |
| 2018-08-22 | $18.88 | $18.89 | $18.33 | $18.63 | $7.19 | 338,300 |
| 2018-08-21 | $18.70 | $19.20 | $18.68 | $18.80 | $7.26 | 334,900 |
| 2018-08-20 | $18.51 | $18.97 | $18.40 | $18.71 | $7.23 | 310,440 |
| 2018-08-17 | $19.40 | $19.55 | $18.38 | $18.51 | $7.15 | 515,340 |
| 2018-08-16 | $19.35 | $19.54 | $19.05 | $19.21 | $7.42 | 221,500 |
| 2018-08-15 | $19.81 | $19.90 | $19.08 | $19.14 | $7.39 | 472,550 |
| 2018-08-14 | $20.30 | $20.60 | $19.86 | $19.95 | $7.70 | 455,400 |
| 2018-08-13 | $19.89 | $20.55 | $19.06 | $20.30 | $7.84 | 604,300 |
| 2018-08-10 | $20.24 | $20.28 | $19.82 | $20.02 | $7.73 | 406,500 |
| 2018-08-09 | $19.70 | $20.47 | $19.50 | $20.33 | $7.85 | 610,100 |
| 2018-08-08 | $20.40 | $20.52 | $19.47 | $19.65 | $7.59 | 316,400 |
| 2018-08-07 | $20.08 | $20.80 | $20.00 | $20.48 | $7.91 | 438,950 |
| 2018-08-06 | $19.74 | $21.16 | $19.60 | $20.27 | $7.83 | 933,500 |
| 2018-08-03 | $20.20 | $20.40 | $19.51 | $19.80 | $7.65 | 419,100 |
| 2018-08-02 | $21.50 | $21.50 | $20.06 | $20.40 | $7.88 | 499,180 |
| 2018-08-01 | $22.00 | $22.50 | $21.30 | $21.33 | $8.24 | 573,520 |
| 2018-07-31 | $21.80 | $22.10 | $21.31 | $21.83 | $8.43 | 422,860 |
| 2018-07-30 | $21.56 | $22.40 | $21.56 | $21.64 | $8.36 | 416,600 |
| 2018-07-27 | $23.00 | $23.00 | $21.50 | $22.03 | $8.51 | 1,168,330 |
| 2018-07-26 | $24.29 | $24.29 | $22.70 | $23.48 | $9.07 | 1,345,380 |
| 2018-07-25 | $21.89 | $24.24 | $21.68 | $24.23 | $9.36 | 1,978,730 |
| 2018-07-24 | $22.08 | $22.28 | $21.66 | $22.05 | $8.52 | 740,000 |
| 2018-07-23 | $21.08 | $22.80 | $20.73 | $21.80 | $8.42 | 1,065,310 |
| 2018-07-20 | $20.73 | $21.15 | $20.45 | $20.80 | $8.03 | 573,500 |
| 2018-07-19 | $20.80 | $21.16 | $20.58 | $20.74 | $8.01 | 275,600 |
| 2018-07-18 | $21.08 | $21.46 | $20.81 | $20.88 | $8.06 | 416,900 |
| 2018-07-17 | $20.95 | $21.50 | $20.71 | $21.19 | $8.18 | 579,860 |
| 2018-07-16 | $20.59 | $21.27 | $20.59 | $20.94 | $8.09 | 759,260 |
| 2018-07-13 | $20.86 | $20.90 | $20.42 | $20.56 | $7.94 | 521,800 |
| 2018-07-12 | $19.56 | $20.98 | $19.30 | $20.87 | $8.06 | 1,164,190 |
| 2018-07-11 | $20.01 | $20.18 | $18.88 | $19.59 | $7.57 | 591,150 |
| 2018-07-10 | $20.58 | $20.58 | $19.83 | $20.28 | $7.83 | 695,120 |
| 2018-07-09 | $18.50 | $20.32 | $18.43 | $20.32 | $7.85 | 947,730 |
| 2018-07-06 | $18.66 | $18.93 | $18.01 | $18.47 | $7.13 | 417,780 |
| 2018-07-05 | $19.61 | $19.79 | $18.78 | $18.80 | $7.26 | 370,900 |
| 2018-07-04 | $20.11 | $20.38 | $19.63 | $19.80 | $7.65 | 278,400 |
| 2018-07-03 | $19.79 | $20.37 | $19.55 | $20.29 | $7.84 | 370,790 |
| 2018-07-02 | $20.30 | $20.36 | $19.50 | $19.73 | $7.62 | 584,280 |
| 2018-06-29 | $19.65 | $20.50 | $19.50 | $20.19 | $7.80 | 257,400 |
| 2018-06-28 | $20.32 | $20.36 | $19.50 | $19.85 | $7.67 | 225,700 |
| 2018-06-27 | $20.02 | $20.47 | $20.02 | $20.20 | $7.80 | 190,550 |
| 2018-06-26 | $19.55 | $20.37 | $18.50 | $19.98 | $7.72 | 367,860 |
| 2018-06-25 | $20.79 | $20.79 | $19.70 | $19.82 | $7.65 | 376,080 |
| 2018-06-22 | $20.41 | $20.53 | $19.66 | $20.43 | $7.89 | 293,900 |
| 2018-06-21 | $20.60 | $20.90 | $19.52 | $20.40 | $7.88 | 944,030 |
| 2018-06-20 | $21.19 | $21.19 | $20.55 | $20.75 | $8.01 | 502,700 |
| 2018-06-19 | $22.05 | $22.38 | $20.81 | $20.91 | $8.07 | 400,310 |
| 2018-06-18 | $22.35 | $22.35 | $22.35 | $22.35 | $8.63 | 0 |
| 2018-06-15 | $23.00 | $23.00 | $21.91 | $22.35 | $8.63 | 322,500 |
| 2018-06-14 | $23.20 | $23.40 | $22.71 | $22.72 | $8.77 | 181,660 |
| 2018-06-13 | $23.60 | $23.77 | $23.27 | $23.27 | $8.99 | 156,060 |
| 2018-06-12 | $23.71 | $24.00 | $23.29 | $23.65 | $9.13 | 175,260 |
| 2018-06-11 | $23.20 | $23.70 | $23.05 | $23.61 | $9.12 | 283,540 |
| 2018-06-08 | $23.59 | $23.59 | $23.59 | $23.59 | $9.11 | 0 |
| 2018-06-07 | $23.59 | $23.59 | $23.59 | $23.59 | $9.11 | 0 |
| 2018-06-06 | $23.59 | $23.59 | $23.59 | $23.59 | $9.11 | 0 |
| 2018-06-05 | $23.59 | $23.59 | $23.59 | $23.59 | $9.11 | 0 |
| 2018-06-04 | $23.59 | $23.59 | $23.59 | $23.59 | $9.11 | 0 |
| 2018-06-01 | $23.10 | $23.97 | $22.84 | $23.59 | $9.11 | 705,310 |
| 2018-05-31 | $23.29 | $23.30 | $22.81 | $22.94 | $8.86 | 182,700 |
| 2018-05-30 | $23.78 | $23.78 | $22.10 | $22.80 | $8.80 | 367,630 |
| 2018-05-29 | $24.50 | $24.77 | $23.84 | $23.84 | $9.21 | 296,600 |
| 2018-05-28 | $23.85 | $24.70 | $23.06 | $24.50 | $9.46 | 462,800 |
| 2018-05-25 | $24.77 | $24.79 | $24.00 | $24.00 | $9.27 | 204,100 |
| 2018-05-24 | $24.63 | $24.83 | $24.40 | $24.69 | $9.53 | 290,010 |
| 2018-05-23 | $25.17 | $25.17 | $24.50 | $24.64 | $9.52 | 316,080 |
| 2018-05-22 | $25.16 | $25.19 | $24.91 | $25.16 | $9.72 | 320,570 |
| 2018-05-21 | $25.18 | $25.21 | $24.90 | $24.98 | $9.65 | 386,310 |
| 2018-05-18 | $24.77 | $25.41 | $24.54 | $24.88 | $9.61 | 551,850 |
| 2018-05-17 | $25.32 | $25.59 | $24.85 | $24.89 | $9.61 | 177,300 |
| 2018-05-16 | $25.55 | $25.57 | $25.27 | $25.32 | $9.78 | 259,400 |
| 2018-05-15 | $25.31 | $25.62 | $25.20 | $25.57 | $9.87 | 201,100 |
| 2018-05-14 | $25.51 | $25.80 | $25.32 | $25.40 | $9.81 | 495,500 |
| 2018-05-11 | $26.00 | $26.00 | $25.25 | $25.52 | $9.86 | 322,500 |
| 2018-05-10 | $25.37 | $26.00 | $25.37 | $26.00 | $10.04 | 227,770 |
| 2018-05-09 | $25.66 | $25.66 | $25.34 | $25.57 | $9.87 | 308,400 |
| 2018-05-08 | $25.38 | $25.60 | $25.38 | $25.53 | $9.86 | 228,450 |
| 2018-05-07 | $24.90 | $25.50 | $24.90 | $25.46 | $9.83 | 384,790 |
| 2018-05-04 | $25.12 | $25.23 | $24.92 | $24.97 | $9.64 | 137,100 |
| 2018-05-03 | $24.81 | $25.37 | $24.49 | $25.12 | $9.70 | 231,060 |
| 2018-05-02 | $25.74 | $25.74 | $24.78 | $25.18 | $9.72 | 434,100 |
| 2018-05-01 | $25.59 | $25.59 | $25.59 | $25.59 | $9.88 | 0 |
| 2018-04-30 | $25.59 | $25.59 | $25.59 | $25.59 | $9.88 | 0 |
| 2018-04-27 | $25.73 | $25.74 | $25.49 | $25.59 | $9.88 | 300,500 |
| 2018-04-26 | $25.80 | $25.94 | $25.33 | $25.52 | $9.86 | 354,140 |
| 2018-04-25 | $25.88 | $25.96 | $25.50 | $25.86 | $9.99 | 323,000 |
| 2018-04-24 | $25.33 | $25.99 | $25.33 | $25.89 | $10.00 | 468,430 |
| 2018-04-23 | $26.12 | $26.12 | $24.98 | $25.34 | $9.79 | 643,170 |
| 2018-04-20 | $26.99 | $26.99 | $26.21 | $26.22 | $10.13 | 593,150 |
| 2018-04-19 | $26.07 | $27.87 | $25.75 | $26.99 | $10.42 | 1,946,520 |
| 2018-04-18 | $25.50 | $26.19 | $25.00 | $26.17 | $10.07 | 714,400 |
| 2018-04-17 | $25.94 | $25.96 | $25.25 | $25.30 | $9.73 | 630,340 |
| 2018-04-16 | $25.27 | $25.95 | $25.05 | $25.94 | $9.98 | 1,105,830 |
| 2018-04-13 | $24.84 | $25.26 | $24.66 | $25.18 | $9.69 | 606,710 |
| 2018-04-12 | $24.60 | $25.02 | $24.44 | $24.48 | $9.42 | 404,590 |
| 2018-04-11 | $25.23 | $25.30 | $24.72 | $24.83 | $9.55 | 511,790 |
| 2018-04-10 | $25.46 | $25.70 | $24.56 | $25.23 | $9.71 | 723,080 |
| 2018-04-09 | $24.67 | $25.75 | $24.57 | $25.46 | $9.80 | 664,530 |
| 2018-04-06 | $24.70 | $24.70 | $24.70 | $24.70 | $9.50 | 0 |
| 2018-04-05 | $24.70 | $24.70 | $24.70 | $24.70 | $9.50 | 0 |
| 2018-04-04 | $24.82 | $25.38 | $24.62 | $24.70 | $9.50 | 442,930 |
| 2018-04-03 | $24.60 | $25.50 | $24.23 | $24.68 | $9.50 | 708,310 |
| 2018-04-02 | $25.28 | $25.30 | $24.68 | $25.01 | $9.62 | 948,920 |
| 2018-03-30 | $24.76 | $25.22 | $24.73 | $25.05 | $9.64 | 791,990 |
| 2018-03-29 | $24.10 | $25.27 | $23.80 | $24.95 | $9.60 | 1,220,010 |
| 2018-03-28 | $23.94 | $24.29 | $23.70 | $23.89 | $9.19 | 477,990 |
| 2018-03-27 | $22.58 | $24.75 | $22.58 | $24.30 | $9.35 | 785,360 |
| 2018-03-26 | $22.00 | $24.31 | $21.53 | $23.68 | $9.11 | 594,140 |
| 2018-03-23 | $23.23 | $23.23 | $21.60 | $22.10 | $8.50 | 559,900 |
| 2018-03-22 | $23.99 | $23.99 | $23.40 | $23.59 | $9.08 | 236,600 |
| 2018-03-21 | $23.58 | $24.17 | $23.31 | $23.61 | $9.08 | 478,980 |
| 2018-03-20 | $23.17 | $23.85 | $23.17 | $23.76 | $9.14 | 249,700 |
| 2018-03-19 | $23.36 | $23.68 | $23.11 | $23.68 | $9.11 | 261,500 |
| 2018-03-16 | $23.10 | $23.40 | $23.05 | $23.18 | $8.92 | 234,600 |
| 2018-03-15 | $23.50 | $23.90 | $22.81 | $23.12 | $8.90 | 575,660 |
| 2018-03-14 | $24.01 | $24.28 | $23.65 | $23.76 | $9.14 | 547,800 |
| 2018-03-13 | $24.70 | $24.82 | $24.22 | $24.35 | $9.37 | 630,400 |
| 2018-03-12 | $24.34 | $24.85 | $24.17 | $24.82 | $9.55 | 1,081,700 |
| 2018-03-09 | $23.68 | $24.48 | $23.61 | $24.22 | $9.32 | 646,670 |
| 2018-03-08 | $23.63 | $23.69 | $23.45 | $23.66 | $9.10 | 288,010 |
| 2018-03-07 | $23.96 | $24.12 | $23.25 | $23.59 | $9.08 | 420,000 |
| 2018-03-06 | $24.65 | $24.65 | $23.81 | $23.96 | $9.22 | 438,790 |
| 2018-03-05 | $24.21 | $24.70 | $23.30 | $24.20 | $9.31 | 269,820 |
| 2018-03-02 | $24.58 | $24.80 | $24.25 | $24.41 | $9.39 | 270,300 |
| 2018-03-01 | $24.50 | $24.80 | $24.25 | $24.60 | $9.46 | 348,200 |
| 2018-02-28 | $23.30 | $24.78 | $23.10 | $24.48 | $9.42 | 888,020 |
| 2018-02-27 | $23.00 | $23.90 | $22.80 | $23.49 | $9.04 | 715,530 |
| 2018-02-26 | $22.52 | $23.48 | $22.52 | $23.26 | $8.95 | 403,350 |
| 2018-02-23 | $22.79 | $22.81 | $22.00 | $22.54 | $8.67 | 88,000 |
| 2018-02-22 | $22.38 | $23.05 | $22.38 | $22.79 | $8.77 | 211,900 |
| 2018-02-21 | $22.53 | $22.53 | $22.53 | $22.53 | $8.67 | 0 |
| 2018-02-20 | $22.53 | $22.53 | $22.53 | $22.53 | $8.67 | 0 |
| 2018-02-19 | $22.53 | $22.53 | $22.53 | $22.53 | $8.67 | 0 |
| 2018-02-16 | $22.53 | $22.53 | $22.53 | $22.53 | $8.67 | 0 |
| 2018-02-15 | $22.53 | $22.53 | $22.53 | $22.53 | $8.67 | 0 |
| 2018-02-14 | $22.53 | $22.53 | $21.80 | $22.53 | $8.67 | 173,100 |
| 2018-02-13 | $22.49 | $22.77 | $22.29 | $22.44 | $8.63 | 150,720 |
| 2018-02-12 | $21.88 | $23.00 | $21.50 | $22.38 | $8.61 | 198,490 |
| 2018-02-09 | $22.25 | $22.25 | $21.12 | $21.45 | $8.25 | 248,680 |
| 2018-02-08 | $21.95 | $22.57 | $21.95 | $22.29 | $8.58 | 173,800 |
| 2018-02-07 | $22.60 | $23.29 | $21.95 | $22.36 | $8.60 | 169,150 |
| 2018-02-06 | $22.40 | $24.88 | $21.12 | $22.60 | $8.70 | 286,000 |
| 2018-02-05 | $23.16 | $23.40 | $22.53 | $22.65 | $8.71 | 297,400 |
| 2018-02-02 | $23.26 | $23.70 | $23.10 | $23.43 | $9.01 | 176,700 |
| 2018-02-01 | $24.53 | $24.82 | $23.50 | $23.52 | $9.05 | 342,000 |
| 2018-01-31 | $25.02 | $25.02 | $24.25 | $24.82 | $9.55 | 162,400 |
| 2018-01-30 | $24.88 | $26.00 | $24.70 | $25.27 | $9.72 | 172,100 |
| 2018-01-29 | $25.60 | $25.71 | $24.88 | $25.00 | $9.62 | 320,300 |
| 2018-01-26 | $26.00 | $26.00 | $25.52 | $25.81 | $9.93 | 342,290 |
| 2018-01-25 | $25.33 | $26.35 | $25.10 | $25.99 | $10.00 | 841,590 |
| 2018-01-24 | $25.88 | $25.88 | $25.10 | $25.22 | $9.70 | 550,200 |
| 2018-01-23 | $25.99 | $25.99 | $25.00 | $25.40 | $9.77 | 824,090 |
| 2018-01-22 | $24.20 | $26.52 | $23.51 | $25.18 | $9.69 | 1,272,130 |
| 2018-01-19 | $24.01 | $24.66 | $24.01 | $24.11 | $9.28 | 241,600 |
| 2018-01-18 | $24.70 | $24.70 | $24.22 | $24.22 | $9.32 | 177,900 |
| 2018-01-17 | $25.21 | $25.35 | $24.52 | $24.75 | $9.52 | 387,600 |
| 2018-01-16 | $24.08 | $25.20 | $23.78 | $25.19 | $9.69 | 660,730 |
| 2018-01-15 | $24.08 | $24.25 | $23.52 | $24.21 | $9.31 | 254,210 |
| 2018-01-12 | $24.19 | $24.63 | $23.96 | $24.22 | $9.32 | 337,100 |
| 2018-01-11 | $23.35 | $24.78 | $23.24 | $24.50 | $9.43 | 496,650 |
| 2018-01-10 | $23.50 | $23.88 | $23.20 | $23.57 | $9.07 | 246,760 |
| 2018-01-09 | $23.86 | $23.86 | $23.35 | $23.48 | $9.03 | 492,150 |
| 2018-01-08 | $24.00 | $24.26 | $23.70 | $23.86 | $9.18 | 296,590 |
| 2018-01-05 | $24.70 | $24.70 | $24.13 | $24.32 | $9.36 | 374,740 |
| 2018-01-04 | $24.06 | $25.49 | $24.06 | $24.70 | $9.50 | 631,450 |
| 2018-01-03 | $24.16 | $24.21 | $23.68 | $24.14 | $9.29 | 534,100 |
| 2018-01-02 | $24.30 | $24.30 | $23.84 | $24.00 | $9.23 | 231,740 |
| 2018-01-01 | $24.20 | $24.20 | $24.20 | $24.20 | $9.31 | 0 |
| 2017-12-29 | $24.42 | $24.55 | $24.06 | $24.20 | $9.31 | 204,710 |
| 2017-12-28 | $24.50 | $24.62 | $24.20 | $24.22 | $9.32 | 161,100 |
| 2017-12-27 | $24.64 | $24.74 | $24.30 | $24.68 | $9.50 | 107,300 |
| 2017-12-26 | $24.48 | $24.99 | $24.20 | $24.76 | $9.53 | 376,400 |
| 2017-12-25 | $25.30 | $25.30 | $24.18 | $25.00 | $9.62 | 427,730 |
| 2017-12-22 | $25.26 | $25.50 | $24.81 | $25.30 | $9.73 | 158,400 |
| 2017-12-21 | $25.19 | $25.29 | $24.88 | $25.13 | $9.67 | 189,900 |
| 2017-12-20 | $25.19 | $25.50 | $25.00 | $25.10 | $9.66 | 232,520 |
| 2017-12-19 | $24.89 | $25.51 | $24.89 | $25.26 | $9.72 | 191,090 |
| 2017-12-18 | $25.49 | $25.60 | $25.29 | $25.39 | $9.77 | 111,200 |
| 2017-12-15 | $26.16 | $26.16 | $25.18 | $25.40 | $9.77 | 293,900 |
| 2017-12-14 | $26.40 | $26.48 | $26.02 | $26.06 | $10.03 | 188,500 |
| 2017-12-13 | $27.00 | $27.00 | $26.24 | $26.40 | $10.16 | 377,160 |
| 2017-12-12 | $27.00 | $27.43 | $26.41 | $26.63 | $10.25 | 360,320 |
| 2017-12-11 | $26.12 | $27.00 | $25.82 | $26.93 | $10.36 | 398,460 |
| 2017-12-08 | $26.50 | $26.52 | $23.77 | $26.35 | $10.14 | 384,500 |
| 2017-12-07 | $26.54 | $26.54 | $26.24 | $26.41 | $10.16 | 221,060 |
| 2017-12-06 | $26.28 | $26.67 | $26.11 | $26.47 | $10.18 | 327,430 |
| 2017-12-05 | $26.19 | $26.69 | $26.04 | $26.51 | $10.20 | 481,700 |
| 2017-12-04 | $26.51 | $26.94 | $26.28 | $26.43 | $10.17 | 665,140 |
| 2017-12-01 | $27.02 | $27.43 | $26.50 | $26.83 | $10.32 | 1,422,430 |
| 2017-11-30 | $25.60 | $27.63 | $25.60 | $27.42 | $10.55 | 1,814,190 |
| 2017-11-29 | $25.95 | $25.95 | $25.35 | $25.60 | $9.85 | 306,810 |
| 2017-11-28 | $25.34 | $25.80 | $25.00 | $25.40 | $9.77 | 392,700 |
| 2017-11-27 | $25.57 | $26.99 | $24.99 | $25.48 | $9.80 | 257,730 |
| 2017-11-24 | $24.91 | $25.65 | $24.85 | $25.65 | $9.87 | 376,410 |
| 2017-11-23 | $25.03 | $25.68 | $24.68 | $25.50 | $9.81 | 570,200 |
| 2017-11-22 | $26.18 | $26.18 | $25.00 | $25.70 | $9.89 | 872,780 |
| 2017-11-21 | $26.31 | $26.65 | $25.61 | $25.89 | $9.96 | 677,100 |
| 2017-11-20 | $25.60 | $26.80 | $25.01 | $26.30 | $10.12 | 886,830 |
| 2017-11-17 | $26.41 | $26.68 | $25.41 | $25.61 | $9.85 | 815,940 |
| 2017-11-16 | $26.30 | $27.52 | $26.06 | $26.41 | $10.16 | 574,520 |
| 2017-11-15 | $26.20 | $26.79 | $26.16 | $26.25 | $10.10 | 433,800 |
| 2017-11-14 | $27.65 | $27.78 | $26.12 | $26.59 | $10.23 | 1,468,920 |
| 2017-11-13 | $27.82 | $28.30 | $27.50 | $27.59 | $10.62 | 608,900 |
| 2017-11-10 | $27.90 | $28.30 | $27.81 | $28.00 | $10.77 | 428,190 |
| 2017-11-09 | $28.26 | $28.43 | $27.68 | $27.93 | $10.75 | 872,460 |
| 2017-11-08 | $28.81 | $28.81 | $28.10 | $28.18 | $10.84 | 597,820 |
| 2017-11-07 | $29.25 | $29.46 | $28.40 | $28.43 | $10.94 | 477,600 |
| 2017-11-06 | $28.88 | $29.27 | $28.70 | $29.27 | $11.26 | 452,800 |
| 2017-11-03 | $29.61 | $29.62 | $28.90 | $29.04 | $11.17 | 667,990 |
| 2017-11-02 | $29.19 | $29.79 | $29.00 | $29.61 | $11.39 | 766,400 |
| 2017-11-01 | $28.81 | $29.58 | $28.70 | $29.32 | $11.28 | 973,270 |
| 2017-10-31 | $28.05 | $28.99 | $28.00 | $28.80 | $11.08 | 501,900 |
| 2017-10-30 | $28.75 | $28.97 | $27.22 | $28.38 | $10.92 | 939,320 |
| 2017-10-27 | $29.30 | $29.47 | $28.81 | $28.99 | $11.15 | 792,810 |
| 2017-10-26 | $28.72 | $29.30 | $28.49 | $29.20 | $11.23 | 1,447,510 |
| 2017-10-25 | $28.33 | $28.78 | $28.31 | $28.61 | $11.01 | 455,750 |
| 2017-10-24 | $28.22 | $29.21 | $28.21 | $28.55 | $10.98 | 470,480 |
| 2017-10-23 | $28.00 | $28.69 | $27.61 | $28.63 | $11.02 | 563,190 |
| 2017-10-20 | $28.00 | $28.10 | $27.57 | $28.04 | $10.79 | 210,650 |
| 2017-10-19 | $28.18 | $28.43 | $27.24 | $28.01 | $10.78 | 796,350 |
| 2017-10-18 | $28.80 | $29.50 | $27.98 | $28.18 | $10.84 | 745,620 |
| 2017-10-17 | $28.88 | $28.98 | $28.33 | $28.75 | $11.06 | 654,100 |
| 2017-10-16 | $28.32 | $29.38 | $27.90 | $28.88 | $11.11 | 1,504,190 |
| 2017-10-13 | $28.01 | $28.69 | $27.88 | $28.54 | $10.98 | 547,120 |
| 2017-10-12 | $27.99 | $28.27 | $27.80 | $28.05 | $10.79 | 631,000 |
| 2017-10-11 | $28.25 | $28.33 | $27.87 | $27.99 | $10.77 | 972,300 |
| 2017-10-10 | $28.80 | $28.80 | $28.22 | $28.51 | $10.97 | 700,500 |
| 2017-10-09 | $28.46 | $28.92 | $27.90 | $28.51 | $10.97 | 1,371,220 |
| 2017-10-06 | $28.46 | $28.46 | $28.46 | $28.46 | $10.95 | 0 |
| 2017-10-05 | $28.46 | $28.46 | $28.46 | $28.46 | $10.95 | 0 |
| 2017-10-04 | $28.46 | $28.46 | $28.46 | $28.46 | $10.95 | 0 |
| 2017-10-03 | $28.46 | $28.46 | $28.46 | $28.46 | $10.95 | 0 |
| 2017-10-02 | $28.46 | $28.46 | $28.46 | $28.46 | $10.95 | 0 |
| 2017-09-29 | $28.59 | $29.17 | $28.30 | $28.46 | $10.95 | 1,009,570 |
| 2017-09-28 | $27.68 | $29.15 | $27.48 | $28.59 | $11.00 | 1,899,860 |
| 2017-09-27 | $27.20 | $27.75 | $26.51 | $27.69 | $10.65 | 1,009,150 |
| 2017-09-26 | $27.49 | $27.49 | $26.06 | $26.97 | $10.38 | 1,025,100 |
| 2017-09-25 | $26.61 | $28.20 | $26.61 | $27.30 | $10.50 | 2,018,050 |
| 2017-09-22 | $26.21 | $26.74 | $25.91 | $26.61 | $10.24 | 873,890 |
| 2017-09-21 | $26.80 | $27.15 | $26.30 | $26.55 | $10.22 | 1,321,000 |
| 2017-09-20 | $25.33 | $27.19 | $25.18 | $26.90 | $10.35 | 2,342,590 |
| 2017-09-19 | $25.88 | $26.25 | $25.43 | $25.43 | $9.78 | 675,900 |
| 2017-09-18 | $25.21 | $25.90 | $25.20 | $25.88 | $9.96 | 628,100 |
| 2017-09-15 | $25.37 | $25.65 | $25.10 | $25.59 | $9.85 | 559,900 |
| 2017-09-14 | $25.24 | $25.70 | $25.10 | $25.37 | $9.76 | 737,240 |
| 2017-09-13 | $25.55 | $25.90 | $25.05 | $25.36 | $9.76 | 747,240 |
| 2017-09-12 | $25.80 | $26.00 | $25.65 | $25.81 | $9.93 | 818,400 |
| 2017-09-11 | $25.65 | $26.30 | $25.42 | $25.80 | $9.93 | 686,210 |
| 2017-09-08 | $25.27 | $25.88 | $25.09 | $25.78 | $9.92 | 1,037,260 |
| 2017-09-07 | $25.62 | $25.95 | $25.00 | $25.30 | $9.73 | 773,900 |
| 2017-09-06 | $25.50 | $25.95 | $25.06 | $25.85 | $9.95 | 784,200 |
| 2017-09-05 | $26.43 | $26.43 | $25.42 | $25.55 | $9.83 | 1,191,500 |
| 2017-09-04 | $26.53 | $26.79 | $26.11 | $26.39 | $10.15 | 705,520 |
| 2017-09-01 | $26.25 | $26.70 | $26.03 | $26.45 | $10.18 | 872,440 |
| 2017-08-31 | $25.85 | $27.20 | $25.85 | $26.46 | $10.18 | 1,318,050 |
| 2017-08-30 | $25.92 | $26.00 | $25.52 | $25.85 | $9.95 | 1,206,860 |
| 2017-08-29 | $25.90 | $26.26 | $25.51 | $25.85 | $9.95 | 1,018,460 |
| 2017-08-28 | $25.11 | $26.42 | $25.11 | $26.00 | $10.00 | 2,203,250 |
| 2017-08-25 | $24.66 | $25.89 | $24.66 | $25.45 | $9.79 | 1,858,200 |
| 2017-08-24 | $24.49 | $26.50 | $24.31 | $24.83 | $9.55 | 2,150,890 |
| 2017-08-23 | $24.46 | $24.68 | $24.00 | $24.49 | $9.42 | 695,920 |
| 2017-08-22 | $24.35 | $24.47 | $24.03 | $24.38 | $9.38 | 660,570 |
| 2017-08-21 | $24.38 | $24.54 | $23.99 | $24.37 | $9.38 | 1,183,700 |
| 2017-08-18 | $24.56 | $24.80 | $23.95 | $24.38 | $9.38 | 1,212,040 |
| 2017-08-17 | $23.56 | $25.25 | $23.50 | $24.80 | $9.54 | 2,505,660 |
| 2017-08-16 | $22.50 | $24.68 | $22.43 | $23.79 | $9.15 | 2,086,480 |
| 2017-08-15 | $22.52 | $22.73 | $22.27 | $22.63 | $8.71 | 922,470 |
| 2017-08-14 | $21.88 | $22.58 | $21.65 | $22.49 | $8.65 | 1,142,780 |
| 2017-08-11 | $21.52 | $22.30 | $21.38 | $21.85 | $8.41 | 773,750 |
| 2017-08-10 | $22.58 | $22.58 | $21.60 | $21.70 | $8.35 | 1,037,840 |
| 2017-08-09 | $22.52 | $22.67 | $22.33 | $22.43 | $8.63 | 742,480 |
| 2017-08-08 | $22.33 | $22.70 | $22.18 | $22.70 | $8.73 | 1,168,410 |
| 2017-08-07 | $22.48 | $22.79 | $22.36 | $22.45 | $8.64 | 1,084,720 |
| 2017-08-04 | $23.52 | $23.57 | $22.48 | $22.65 | $8.71 | 2,478,150 |
| 2017-08-03 | $21.35 | $23.52 | $21.00 | $23.52 | $9.05 | 2,728,650 |
| 2017-08-02 | $22.04 | $22.26 | $21.00 | $21.38 | $8.23 | 701,100 |
| 2017-08-01 | $22.41 | $22.41 | $21.90 | $22.01 | $8.47 | 802,280 |
| 2017-07-31 | $22.06 | $22.60 | $22.06 | $22.42 | $8.63 | 613,260 |
| 2017-07-28 | $22.20 | $22.72 | $22.02 | $22.38 | $8.61 | 995,430 |
| 2017-07-27 | $21.39 | $22.54 | $21.20 | $22.25 | $8.56 | 1,099,990 |
| 2017-07-26 | $21.41 | $21.56 | $21.24 | $21.39 | $8.23 | 369,100 |
| 2017-07-25 | $21.33 | $21.68 | $21.27 | $21.50 | $8.27 | 471,300 |
| 2017-07-24 | $21.60 | $21.77 | $21.02 | $21.54 | $8.29 | 483,900 |
| 2017-07-21 | $21.88 | $22.44 | $21.58 | $21.62 | $8.32 | 514,200 |
| 2017-07-20 | $21.88 | $22.60 | $21.65 | $22.01 | $8.47 | 764,640 |
| 2017-07-19 | $21.88 | $22.15 | $21.60 | $21.97 | $8.45 | 804,140 |
| 2017-07-18 | $21.87 | $22.49 | $21.75 | $22.17 | $8.53 | 616,030 |
| 2017-07-17 | $23.66 | $23.84 | $21.52 | $21.80 | $8.39 | 879,520 |
| 2017-07-14 | $24.00 | $24.34 | $23.60 | $23.85 | $9.18 | 467,360 |
| 2017-07-13 | $23.86 | $24.42 | $23.61 | $24.15 | $9.29 | 500,430 |
| 2017-07-12 | $24.50 | $24.51 | $23.50 | $23.78 | $9.15 | 1,031,370 |
| 2017-07-11 | $25.00 | $25.24 | $23.80 | $24.25 | $9.33 | 1,241,300 |
| 2017-07-10 | $25.59 | $25.67 | $25.01 | $25.10 | $9.66 | 585,950 |
| 2017-07-07 | $25.46 | $26.00 | $25.30 | $25.54 | $9.83 | 920,070 |
| 2017-07-06 | $25.88 | $26.18 | $25.20 | $25.46 | $9.80 | 1,422,400 |
| 2017-07-05 | $24.39 | $25.79 | $24.39 | $25.60 | $9.85 | 1,895,760 |
| 2017-07-04 | $24.86 | $25.22 | $24.38 | $24.66 | $9.49 | 791,200 |
| 2017-07-03 | $25.00 | $25.33 | $24.80 | $25.13 | $9.67 | 414,100 |
| 2017-06-30 | $24.51 | $24.51 | $24.51 | $24.51 | $9.43 | 0 |
| 2017-06-29 | $24.51 | $24.51 | $24.51 | $24.51 | $9.43 | 0 |
| 2017-06-28 | $24.49 | $24.77 | $24.19 | $24.51 | $9.43 | 865,800 |
| 2017-06-27 | $25.13 | $25.50 | $24.70 | $24.70 | $9.50 | 503,360 |
| 2017-06-26 | $24.83 | $25.30 | $24.56 | $25.13 | $9.67 | 493,650 |
| 2017-06-23 | $24.90 | $24.90 | $24.02 | $24.76 | $9.53 | 770,690 |
| 2017-06-22 | $25.85 | $25.98 | $24.65 | $24.69 | $9.50 | 1,541,050 |
| 2017-06-21 | $25.75 | $26.28 | $25.61 | $26.00 | $10.00 | 551,910 |
| 2017-06-20 | $26.03 | $26.48 | $25.89 | $25.91 | $9.97 | 714,800 |
| 2017-06-19 | $26.10 | $26.58 | $25.65 | $26.00 | $10.00 | 996,840 |
| 2017-06-16 | $26.10 | $26.79 | $25.81 | $25.99 | $10.00 | 724,870 |
| 2017-06-15 | $25.53 | $26.60 | $25.42 | $26.13 | $10.05 | 981,960 |
| 2017-06-14 | $26.29 | $26.30 | $25.61 | $25.71 | $9.89 | 1,259,050 |
| 2017-06-13 | $23.50 | $25.88 | $23.05 | $25.88 | $9.96 | 1,900,140 |
| 2017-06-12 | $24.70 | $24.80 | $23.50 | $23.53 | $9.05 | 771,110 |
| 2017-06-09 | $25.47 | $25.47 | $24.65 | $24.85 | $9.56 | 761,180 |
| 2017-06-08 | $25.26 | $25.50 | $24.83 | $25.48 | $9.80 | 709,620 |
| 2017-06-07 | $24.60 | $25.59 | $24.60 | $25.31 | $9.74 | 827,830 |
| 2017-06-06 | $25.37 | $25.62 | $24.62 | $24.62 | $9.47 | 646,800 |
| 2017-06-05 | $26.10 | $26.65 | $24.89 | $25.40 | $9.77 | 1,269,750 |
| 2017-06-02 | $23.03 | $25.30 | $21.33 | $25.30 | $9.73 | 1,032,990 |
| 2017-06-01 | $24.09 | $24.33 | $22.75 | $23.00 | $8.85 | 973,570 |
| 2017-05-31 | $25.23 | $26.50 | $23.90 | $24.08 | $9.26 | 977,320 |
| 2017-05-30 | $25.11 | $25.11 | $25.11 | $25.11 | $9.66 | 0 |
| 2017-05-29 | $25.11 | $25.11 | $25.11 | $25.11 | $9.66 | 0 |
| 2017-05-26 | $25.00 | $25.78 | $24.87 | $25.11 | $9.66 | 618,720 |
| 2017-05-25 | $24.85 | $25.20 | $23.51 | $24.86 | $9.56 | 1,412,420 |
| 2017-05-24 | $26.80 | $26.80 | $23.63 | $24.90 | $9.58 | 1,833,300 |
| 2017-05-23 | $28.75 | $29.28 | $25.88 | $25.88 | $9.96 | 964,300 |
| 2017-05-22 | $28.91 | $29.33 | $28.34 | $28.75 | $11.06 | 574,700 |
| 2017-05-19 | $29.72 | $29.90 | $28.90 | $29.14 | $11.21 | 329,510 |
| 2017-05-18 | $30.04 | $30.49 | $29.60 | $29.70 | $11.43 | 210,700 |
| 2017-05-17 | $30.03 | $30.51 | $29.92 | $30.04 | $11.56 | 257,750 |
| 2017-05-16 | $29.97 | $30.03 | $29.31 | $30.03 | $11.55 | 337,570 |
| 2017-05-15 | $29.25 | $29.66 | $29.25 | $29.37 | $11.30 | 162,590 |
| 2017-05-12 | $29.20 | $29.68 | $29.03 | $29.25 | $11.25 | 223,210 |
| 2017-05-11 | $29.60 | $29.64 | $28.69 | $29.33 | $11.28 | 398,310 |
| 2017-05-10 | $30.60 | $30.92 | $29.68 | $29.68 | $11.38 | 307,170 |
| 2017-05-09 | $29.00 | $32.70 | $29.00 | $30.60 | $11.73 | 768,670 |
| 2017-05-08 | $30.22 | $30.51 | $29.01 | $29.80 | $11.43 | 510,060 |
| 2017-05-05 | $30.27 | $30.76 | $30.03 | $30.23 | $11.59 | 326,440 |
| 2017-05-04 | $29.95 | $30.75 | $29.59 | $30.27 | $11.61 | 582,090 |
| 2017-05-03 | $29.60 | $29.96 | $29.60 | $29.95 | $11.48 | 348,300 |
| 2017-05-02 | $29.30 | $30.00 | $29.30 | $29.80 | $11.43 | 239,200 |
| 2017-05-01 | $29.54 | $29.54 | $29.54 | $29.54 | $11.33 | 0 |
| 2017-04-28 | $29.30 | $30.10 | $29.11 | $29.54 | $11.33 | 307,240 |
| 2017-04-27 | $29.24 | $29.59 | $29.00 | $29.54 | $11.33 | 493,200 |
| 2017-04-26 | $29.07 | $29.25 | $29.07 | $29.24 | $11.21 | 240,800 |
| 2017-04-25 | $28.51 | $29.51 | $28.51 | $29.06 | $11.14 | 347,900 |
| 2017-04-24 | $29.00 | $29.44 | $28.78 | $29.07 | $11.15 | 521,190 |
| 2017-04-21 | $28.55 | $29.10 | $28.36 | $29.00 | $11.12 | 900,980 |
| 2017-04-20 | $30.51 | $30.69 | $28.22 | $28.39 | $10.89 | 1,640,090 |
| 2017-04-19 | $31.46 | $31.47 | $30.07 | $30.75 | $11.79 | 482,260 |
| 2017-04-18 | $31.49 | $31.84 | $31.30 | $31.45 | $12.06 | 464,970 |
| 2017-04-17 | $31.53 | $32.32 | $31.22 | $31.49 | $12.07 | 374,040 |
| 2017-04-14 | $31.80 | $32.15 | $31.21 | $31.40 | $12.04 | 406,010 |
| 2017-04-13 | $32.40 | $32.40 | $31.77 | $32.09 | $12.30 | 620,470 |
| 2017-04-12 | $32.10 | $32.48 | $32.02 | $32.10 | $12.31 | 337,030 |
| 2017-04-11 | $31.89 | $32.68 | $31.01 | $32.52 | $12.47 | 881,940 |
| 2017-04-10 | $31.75 | $32.45 | $31.50 | $31.99 | $12.27 | 1,145,090 |
| 2017-04-07 | $32.53 | $32.75 | $32.45 | $32.47 | $12.45 | 648,240 |
| 2017-04-06 | $32.57 | $33.18 | $32.41 | $32.88 | $12.61 | 1,148,580 |
| 2017-04-05 | $32.00 | $33.58 | $31.31 | $32.99 | $12.65 | 1,045,430 |
| 2017-04-04 | $31.74 | $31.74 | $31.74 | $31.74 | $12.17 | 0 |
| 2017-04-03 | $31.74 | $31.74 | $31.74 | $31.74 | $12.17 | 0 |
| 2017-03-31 | $32.06 | $32.72 | $31.00 | $31.74 | $12.17 | 1,032,440 |
| 2017-03-30 | $33.60 | $33.60 | $32.02 | $32.81 | $12.58 | 1,131,230 |
| 2017-03-29 | $35.00 | $35.00 | $33.50 | $33.60 | $12.88 | 1,117,740 |
| 2017-03-28 | $33.01 | $36.36 | $33.00 | $34.35 | $13.17 | 3,147,290 |
| 2017-03-27 | $33.69 | $33.89 | $33.01 | $33.05 | $12.67 | 863,930 |
| 2017-03-24 | $34.27 | $34.27 | $33.40 | $33.67 | $12.91 | 762,290 |
| 2017-03-23 | $33.92 | $34.32 | $33.62 | $34.22 | $13.12 | 1,689,330 |
| 2017-03-22 | $33.46 | $34.17 | $33.46 | $33.92 | $13.01 | 803,160 |
| 2017-03-21 | $33.80 | $34.10 | $33.62 | $33.82 | $12.97 | 592,690 |
| 2017-03-20 | $34.05 | $34.38 | $33.65 | $33.83 | $12.97 | 898,450 |
| 2017-03-17 | $34.40 | $34.87 | $34.15 | $34.20 | $13.11 | 944,350 |
| 2017-03-16 | $35.06 | $35.25 | $33.80 | $34.45 | $13.21 | 1,531,710 |
| 2017-03-15 | $34.88 | $35.50 | $34.72 | $34.85 | $13.36 | 835,620 |
| 2017-03-14 | $34.46 | $35.77 | $34.16 | $35.27 | $13.52 | 1,763,370 |
| 2017-03-13 | $34.40 | $34.40 | $33.68 | $34.25 | $13.13 | 780,040 |
| 2017-03-10 | $34.37 | $34.66 | $34.03 | $34.42 | $13.20 | 818,490 |
| 2017-03-09 | $34.90 | $34.97 | $34.00 | $34.37 | $13.18 | 1,081,960 |
| 2017-03-08 | $35.51 | $35.51 | $34.80 | $34.95 | $13.40 | 1,111,060 |
| 2017-03-07 | $35.70 | $35.75 | $35.02 | $35.66 | $13.67 | 2,292,470 |
| 2017-03-06 | $33.50 | $35.60 | $33.01 | $35.60 | $13.65 | 3,584,930 |
| 2017-03-03 | $33.08 | $33.69 | $32.82 | $33.51 | $12.85 | 1,309,320 |
| 2017-03-02 | $33.00 | $33.45 | $32.60 | $33.11 | $12.70 | 1,779,840 |
| 2017-03-01 | $32.23 | $33.09 | $32.03 | $33.09 | $12.69 | 2,008,120 |
| 2017-02-28 | $32.30 | $32.85 | $32.01 | $32.23 | $12.36 | 826,090 |
| 2017-02-27 | $31.90 | $32.65 | $31.90 | $32.43 | $12.44 | 1,318,190 |
| 2017-02-24 | $32.08 | $32.37 | $31.51 | $31.90 | $12.23 | 877,220 |
| 2017-02-23 | $32.38 | $32.45 | $31.61 | $32.21 | $12.35 | 636,810 |
| 2017-02-22 | $31.98 | $32.40 | $31.78 | $32.37 | $12.41 | 1,077,540 |
| 2017-02-21 | $31.85 | $31.99 | $31.51 | $31.94 | $12.25 | 940,350 |
| 2017-02-20 | $31.50 | $31.78 | $31.11 | $31.75 | $12.17 | 914,460 |
| 2017-02-17 | $31.33 | $31.65 | $30.20 | $31.53 | $12.09 | 1,042,500 |
| 2017-02-16 | $30.91 | $31.49 | $30.89 | $31.31 | $12.01 | 604,480 |
| 2017-02-15 | $32.08 | $32.52 | $30.84 | $31.08 | $11.92 | 1,801,980 |
| 2017-02-14 | $31.70 | $32.55 | $31.55 | $32.29 | $12.38 | 1,991,450 |
| 2017-02-13 | $32.27 | $32.27 | $31.52 | $31.75 | $12.17 | 1,256,130 |
| 2017-02-10 | $32.86 | $32.88 | $32.40 | $32.40 | $12.42 | 494,120 |
| 2017-02-09 | $32.79 | $33.16 | $32.52 | $32.87 | $12.60 | 897,720 |
| 2017-02-08 | $32.08 | $32.94 | $31.81 | $32.79 | $12.57 | 949,710 |
| 2017-02-07 | $32.22 | $32.35 | $31.92 | $32.08 | $12.30 | 724,380 |
| 2017-02-06 | $30.93 | $32.51 | $30.58 | $32.51 | $12.47 | 1,326,620 |
| 2017-02-03 | $31.30 | $31.36 | $30.71 | $30.93 | $11.86 | 433,360 |
| 2017-02-02 | $31.37 | $31.37 | $31.37 | $31.37 | $12.03 | 0 |
| 2017-02-01 | $31.37 | $31.37 | $31.37 | $31.37 | $12.03 | 0 |
| 2017-01-31 | $31.37 | $31.37 | $31.37 | $31.37 | $12.03 | 0 |
| 2017-01-30 | $31.37 | $31.37 | $31.37 | $31.37 | $12.03 | 0 |
| 2017-01-27 | $31.37 | $31.37 | $31.37 | $31.37 | $12.03 | 0 |
| 2017-01-26 | $31.56 | $31.90 | $31.05 | $31.37 | $12.03 | 760,190 |
| 2017-01-25 | $31.55 | $32.15 | $31.51 | $31.86 | $12.22 | 409,360 |
| 2017-01-24 | $32.17 | $32.41 | $31.56 | $31.96 | $12.25 | 522,600 |
| 2017-01-23 | $31.90 | $32.81 | $31.90 | $32.15 | $12.33 | 717,070 |
| 2017-01-20 | $31.90 | $32.20 | $31.34 | $31.92 | $12.24 | 592,070 |
| 2017-01-19 | $31.80 | $32.56 | $31.35 | $31.50 | $12.08 | 856,100 |
| 2017-01-18 | $31.90 | $32.89 | $31.82 | $31.99 | $12.27 | 861,570 |
| 2017-01-17 | $32.20 | $32.50 | $30.60 | $32.31 | $12.39 | 981,690 |
| 2017-01-16 | $33.36 | $33.45 | $30.81 | $31.86 | $12.22 | 1,209,330 |
| 2017-01-13 | $33.90 | $34.29 | $33.15 | $33.33 | $12.78 | 684,630 |
| 2017-01-12 | $35.12 | $35.48 | $33.89 | $34.00 | $13.04 | 918,260 |
| 2017-01-11 | $34.79 | $35.40 | $34.51 | $35.12 | $13.47 | 1,025,190 |
| 2017-01-10 | $35.07 | $35.07 | $34.61 | $34.63 | $13.28 | 448,110 |
| 2017-01-09 | $34.98 | $35.13 | $34.34 | $35.07 | $13.45 | 680,230 |
| 2017-01-06 | $35.04 | $35.20 | $34.70 | $34.85 | $13.36 | 534,110 |
| 2017-01-05 | $35.60 | $36.33 | $34.89 | $35.02 | $13.43 | 1,095,800 |
| 2017-01-04 | $36.09 | $36.09 | $35.22 | $35.75 | $13.71 | 902,910 |
| 2017-01-03 | $34.59 | $36.48 | $34.23 | $35.92 | $13.77 | 2,108,240 |
| 2017-01-02 | $34.35 | $34.35 | $34.35 | $34.35 | $13.17 | 0 |
| 2016-12-30 | $34.01 | $34.99 | $34.01 | $34.35 | $13.17 | 875,970 |
| 2016-12-29 | $34.00 | $34.34 | $33.80 | $34.20 | $13.11 | 440,800 |
| 2016-12-28 | $33.84 | $34.26 | $33.73 | $34.03 | $13.05 | 465,070 |
| 2016-12-27 | $34.05 | $34.35 | $33.76 | $33.83 | $12.97 | 614,990 |
| 2016-12-26 | $33.32 | $34.30 | $32.40 | $34.05 | $13.06 | 844,700 |
| 2016-12-23 | $34.22 | $34.43 | $33.33 | $33.44 | $12.82 | 744,100 |
| 2016-12-22 | $34.41 | $34.75 | $34.12 | $34.22 | $13.12 | 588,360 |
| 2016-12-21 | $34.85 | $35.61 | $33.90 | $34.54 | $13.24 | 1,110,780 |
| 2016-12-20 | $34.68 | $34.99 | $34.55 | $34.85 | $13.36 | 474,640 |
| 2016-12-19 | $34.80 | $34.85 | $34.41 | $34.68 | $13.30 | 541,570 |
| 2016-12-16 | $33.75 | $35.20 | $33.60 | $34.90 | $13.38 | 1,387,880 |
| 2016-12-15 | $33.31 | $34.25 | $33.00 | $33.75 | $12.94 | 1,091,860 |
| 2016-12-14 | $33.66 | $34.09 | $33.30 | $33.70 | $12.92 | 782,740 |
| 2016-12-13 | $33.55 | $33.90 | $33.05 | $33.71 | $12.93 | 668,960 |
| 2016-12-12 | $36.00 | $36.14 | $33.50 | $33.51 | $12.85 | 2,176,030 |
| 2016-12-09 | $37.00 | $37.00 | $36.01 | $36.04 | $13.82 | 1,462,570 |
| 2016-12-08 | $37.30 | $37.43 | $36.98 | $36.99 | $14.18 | 1,246,920 |
| 2016-12-07 | $36.70 | $37.37 | $36.70 | $37.28 | $14.29 | 943,200 |
| 2016-12-06 | $36.85 | $37.38 | $36.79 | $36.88 | $14.14 | 1,025,940 |
| 2016-12-05 | $36.96 | $37.15 | $36.51 | $36.72 | $14.08 | 1,001,280 |
| 2016-12-02 | $37.81 | $37.98 | $36.85 | $36.98 | $14.18 | 1,771,420 |
| 2016-12-01 | $38.62 | $38.94 | $37.69 | $37.85 | $14.51 | 1,957,860 |
| 2016-11-30 | $38.56 | $39.19 | $38.30 | $38.62 | $14.81 | 1,924,230 |
| 2016-11-29 | $40.89 | $41.22 | $38.16 | $38.50 | $14.76 | 3,782,940 |
| 2016-11-28 | $42.29 | $42.98 | $41.00 | $41.01 | $15.73 | 2,668,000 |
| 2016-11-25 | $42.05 | $43.20 | $40.40 | $42.55 | $16.32 | 3,466,040 |
| 2016-11-24 | $39.50 | $43.74 | $39.40 | $41.80 | $16.03 | 5,237,120 |
| 2016-11-23 | $40.70 | $41.15 | $39.70 | $39.76 | $15.25 | 1,754,190 |
| 2016-11-22 | $38.95 | $40.52 | $38.82 | $40.38 | $15.48 | 2,332,260 |
| 2016-11-21 | $38.41 | $39.50 | $38.20 | $39.00 | $14.95 | 1,710,660 |
| 2016-11-18 | $38.21 | $38.80 | $37.89 | $38.50 | $14.76 | 811,390 |
| 2016-11-17 | $39.71 | $40.37 | $38.43 | $38.48 | $14.75 | 1,341,940 |
| 2016-11-16 | $38.90 | $40.40 | $37.50 | $39.71 | $15.23 | 2,264,840 |
| 2016-11-15 | $38.98 | $38.98 | $38.08 | $38.83 | $14.89 | 1,135,040 |
| 2016-11-14 | $38.50 | $39.38 | $38.42 | $38.68 | $14.83 | 990,420 |
| 2016-11-11 | $38.50 | $38.96 | $38.17 | $38.42 | $14.73 | 1,022,020 |
| 2016-11-10 | $38.06 | $38.65 | $37.83 | $38.56 | $14.79 | 1,698,940 |
| 2016-11-09 | $37.78 | $38.28 | $36.88 | $37.67 | $14.44 | 1,311,000 |
| 2016-11-08 | $37.50 | $37.80 | $37.16 | $37.72 | $14.46 | 985,940 |
| 2016-11-07 | $36.59 | $37.68 | $36.41 | $37.53 | $14.39 | 1,257,460 |
| 2016-11-04 | $36.86 | $37.18 | $36.56 | $36.56 | $14.02 | 833,690 |
| 2016-11-03 | $36.89 | $37.40 | $36.70 | $36.86 | $14.13 | 755,080 |
| 2016-11-02 | $37.30 | $37.40 | $36.87 | $36.90 | $14.15 | 749,300 |
| 2016-11-01 | $36.30 | $37.25 | $36.24 | $37.18 | $14.26 | 1,013,910 |
| 2016-10-31 | $36.90 | $36.90 | $35.90 | $36.21 | $13.88 | 0 |
| 2016-10-28 | $37.61 | $37.99 | $37.00 | $37.01 | $14.19 | 1,285,710 |
| 2016-10-27 | $37.44 | $37.93 | $37.23 | $37.70 | $14.46 | 672,410 |
| 2016-10-26 | $37.99 | $37.99 | $37.30 | $37.51 | $14.38 | 1,008,310 |
| 2016-10-25 | $36.95 | $38.07 | $36.78 | $38.00 | $14.57 | 1,707,260 |
| 2016-10-24 | $36.70 | $37.06 | $36.21 | $36.95 | $14.17 | 1,134,940 |
| 2016-10-21 | $37.51 | $37.51 | $36.11 | $36.57 | $14.02 | 1,202,630 |
| 2016-10-20 | $36.99 | $37.85 | $36.61 | $37.50 | $14.38 | 1,234,490 |
| 2016-10-19 | $37.09 | $37.60 | $36.60 | $36.74 | $14.09 | 1,130,980 |
| 2016-10-18 | $36.20 | $37.19 | $36.16 | $37.09 | $14.22 | 1,365,370 |
| 2016-10-17 | $37.56 | $38.19 | $36.15 | $36.15 | $13.86 | 1,909,550 |
| 2016-10-14 | $37.70 | $38.41 | $37.42 | $37.55 | $14.40 | 878,400 |
| 2016-10-13 | $38.50 | $38.50 | $37.58 | $37.70 | $14.46 | 1,330,670 |
| 2016-10-12 | $38.41 | $39.00 | $38.15 | $38.63 | $14.81 | 1,505,750 |
| 2016-10-11 | $38.10 | $39.19 | $37.70 | $38.66 | $14.82 | 2,806,200 |
| 2016-10-10 | $38.11 | $39.21 | $37.26 | $38.30 | $14.69 | 2,494,580 |
| 2016-10-07 | $37.85 | $37.85 | $37.85 | $37.85 | $14.51 | 0 |
| 2016-10-06 | $37.85 | $37.85 | $37.85 | $37.85 | $14.51 | 0 |
| 2016-10-05 | $37.85 | $37.85 | $37.85 | $37.85 | $14.51 | 0 |
| 2016-10-04 | $37.85 | $37.85 | $37.85 | $37.85 | $14.51 | 0 |
| 2016-10-03 | $37.85 | $37.85 | $37.85 | $37.85 | $14.51 | 0 |
| 2016-09-30 | $36.10 | $37.92 | $35.80 | $37.85 | $14.51 | 1,797,780 |
| 2016-09-29 | $35.50 | $36.88 | $35.50 | $36.28 | $13.91 | 1,038,130 |
| 2016-09-28 | $35.57 | $35.62 | $34.82 | $35.42 | $13.58 | 1,090,320 |
| 2016-09-27 | $35.00 | $35.83 | $35.00 | $35.70 | $13.69 | 775,080 |
| 2016-09-26 | $36.03 | $36.16 | $35.11 | $35.25 | $13.52 | 1,121,350 |
| 2016-09-23 | $36.75 | $36.99 | $36.06 | $36.23 | $13.89 | 790,930 |
| 2016-09-22 | $36.93 | $37.69 | $36.71 | $36.75 | $14.09 | 1,237,510 |
| 2016-09-21 | $36.23 | $37.29 | $35.81 | $36.70 | $14.07 | 1,173,450 |
| 2016-09-20 | $35.86 | $36.25 | $35.67 | $36.11 | $13.85 | 1,190,890 |
| 2016-09-19 | $35.86 | $36.47 | $35.53 | $35.86 | $13.75 | 1,024,350 |
| 2016-09-16 | $35.85 | $35.85 | $35.85 | $35.85 | $13.75 | 0 |
| 2016-09-15 | $35.85 | $35.85 | $35.85 | $35.85 | $13.75 | 0 |
| 2016-09-14 | $37.05 | $37.46 | $35.76 | $35.85 | $13.75 | 1,244,540 |
| 2016-09-13 | $37.45 | $38.50 | $36.51 | $37.05 | $14.21 | 1,141,950 |
| 2016-09-12 | $36.20 | $37.90 | $35.05 | $37.64 | $14.43 | 1,892,010 |
| 2016-09-09 | $39.30 | $41.31 | $37.01 | $37.24 | $14.28 | 3,291,470 |
| 2016-09-08 | $39.31 | $39.31 | $39.31 | $39.31 | $15.07 | 0 |
| 2016-09-07 | $39.31 | $39.31 | $39.31 | $39.31 | $15.07 | 0 |
| 2016-09-06 | $39.31 | $39.31 | $39.31 | $39.31 | $15.07 | 0 |
| 2016-09-05 | $39.31 | $39.31 | $39.31 | $39.31 | $15.07 | 0 |
| 2016-09-02 | $38.70 | $39.49 | $37.38 | $39.31 | $15.07 | 2,776,400 |
| 2016-09-01 | $36.97 | $39.20 | $35.05 | $38.73 | $14.85 | 2,874,480 |
| 2016-08-31 | $37.99 | $37.99 | $36.43 | $36.94 | $14.16 | 1,734,090 |
| 2016-08-30 | $37.62 | $38.27 | $37.30 | $37.63 | $14.43 | 1,346,290 |
| 2016-08-29 | $38.99 | $39.55 | $37.50 | $37.50 | $14.38 | 3,198,770 |
| 2016-08-26 | $38.79 | $40.85 | $38.12 | $39.28 | $15.06 | 3,159,680 |
| 2016-08-25 | $38.80 | $39.73 | $37.51 | $38.80 | $14.88 | 3,707,900 |
| 2016-08-24 | $37.04 | $39.96 | $36.31 | $39.56 | $15.17 | 5,198,570 |
| 2016-08-23 | $35.60 | $38.80 | $35.59 | $37.04 | $14.20 | 5,493,870 |
| 2016-08-22 | $34.40 | $35.85 | $34.25 | $35.82 | $13.73 | 4,117,830 |
| 2016-08-19 | $35.31 | $35.60 | $34.42 | $34.42 | $13.20 | 1,663,070 |
| 2016-08-18 | $35.08 | $35.75 | $35.01 | $35.25 | $13.52 | 1,878,880 |
| 2016-08-17 | $35.25 | $35.94 | $34.71 | $35.37 | $13.56 | 2,283,580 |
| 2016-08-16 | $35.90 | $35.99 | $34.74 | $35.40 | $13.57 | 4,357,650 |
| 2016-08-15 | $32.01 | $35.04 | $32.01 | $35.04 | $13.44 | 3,082,880 |
| 2016-08-12 | $31.62 | $31.99 | $31.45 | $31.85 | $12.21 | 446,240 |
| 2016-08-11 | $31.95 | $32.39 | $31.70 | $31.70 | $12.16 | 770,010 |
| 2016-08-10 | $31.91 | $32.25 | $31.71 | $32.16 | $12.33 | 887,600 |
| 2016-08-09 | $31.70 | $32.12 | $31.63 | $31.96 | $12.25 | 690,230 |
| 2016-08-08 | $31.32 | $31.78 | $30.72 | $31.60 | $12.12 | 680,550 |
| 2016-08-05 | $31.58 | $31.65 | $31.18 | $31.51 | $12.08 | 934,740 |
| 2016-08-04 | $31.21 | $31.66 | $31.09 | $31.50 | $12.08 | 943,090 |
| 2016-08-03 | $31.29 | $31.48 | $31.00 | $31.21 | $11.97 | 829,740 |
| 2016-08-02 | $31.13 | $31.56 | $30.81 | $31.47 | $12.07 | 562,120 |
| 2016-08-01 | $30.42 | $31.45 | $30.00 | $31.10 | $11.93 | 1,258,920 |
| 2016-07-29 | $31.20 | $31.38 | $30.50 | $30.76 | $11.79 | 931,620 |
| 2016-07-28 | $30.35 | $31.45 | $29.90 | $31.19 | $11.96 | 1,690,880 |
| 2016-07-27 | $33.55 | $33.74 | $30.62 | $31.19 | $11.96 | 2,680,900 |
| 2016-07-26 | $33.10 | $33.64 | $33.10 | $33.53 | $12.86 | 921,350 |
| 2016-07-25 | $34.45 | $34.45 | $33.02 | $33.30 | $12.77 | 2,653,710 |
| 2016-07-22 | $34.88 | $35.31 | $34.60 | $34.60 | $13.27 | 2,375,570 |
| 2016-07-21 | $34.45 | $35.00 | $34.12 | $34.86 | $13.37 | 2,414,380 |
| 2016-07-20 | $33.62 | $34.45 | $33.50 | $34.45 | $13.21 | 1,942,550 |
| 2016-07-19 | $33.91 | $33.91 | $33.08 | $33.55 | $12.86 | 1,320,120 |
| 2016-07-18 | $33.60 | $34.01 | $32.95 | $33.71 | $12.93 | 1,656,600 |
| 2016-07-15 | $34.62 | $34.94 | $33.77 | $33.77 | $12.95 | 1,726,350 |
| 2016-07-14 | $34.65 | $34.97 | $34.27 | $34.68 | $13.30 | 1,857,070 |
| 2016-07-13 | $35.20 | $35.21 | $34.22 | $34.36 | $13.18 | 2,198,000 |
| 2016-07-12 | $33.80 | $34.99 | $32.70 | $34.77 | $13.33 | 3,156,330 |
| 2016-07-11 | $34.31 | $35.00 | $33.48 | $33.48 | $12.84 | 2,701,680 |
| 2016-07-08 | $34.39 | $35.35 | $33.65 | $34.57 | $13.26 | 2,913,430 |
| 2016-07-07 | $34.80 | $35.25 | $33.45 | $34.70 | $13.31 | 5,259,050 |
| 2016-07-06 | $36.22 | $36.81 | $34.50 | $35.00 | $13.42 | 4,757,920 |
| 2016-07-05 | $34.53 | $37.20 | $34.45 | $36.61 | $14.04 | 8,253,900 |
| 2016-07-04 | $33.80 | $34.88 | $33.50 | $34.53 | $13.24 | 3,223,760 |
| 2016-07-01 | $34.19 | $35.23 | $33.88 | $34.02 | $13.04 | 4,076,900 |
| 2016-06-30 | $34.62 | $34.99 | $33.44 | $34.60 | $13.27 | 6,317,770 |
| 2016-06-29 | $34.10 | $35.81 | $33.42 | $35.00 | $13.42 | 7,584,620 |
| 2016-06-28 | $32.21 | $34.49 | $31.90 | $34.10 | $13.08 | 6,834,930 |
| 2016-06-27 | $29.87 | $32.58 | $29.87 | $31.96 | $12.25 | 6,590,960 |
| 2016-06-24 | $28.81 | $30.01 | $28.13 | $29.77 | $11.42 | 4,468,930 |
| 2016-06-23 | $28.68 | $29.89 | $28.68 | $29.06 | $11.14 | 2,839,730 |
| 2016-06-22 | $28.12 | $29.20 | $28.00 | $28.92 | $11.09 | 1,784,230 |
| 2016-06-21 | $29.50 | $29.75 | $28.10 | $28.20 | $10.81 | 2,704,700 |
| 2016-06-20 | $28.45 | $29.70 | $27.50 | $29.31 | $11.24 | 3,414,450 |
| 2016-06-17 | $28.00 | $28.67 | $27.78 | $28.30 | $10.85 | 2,117,350 |
| 2016-06-16 | $27.77 | $28.20 | $27.43 | $27.98 | $10.73 | 1,713,780 |
| 2016-06-15 | $26.60 | $28.30 | $26.50 | $27.96 | $10.72 | 2,010,070 |
| 2016-06-14 | $26.80 | $27.25 | $26.50 | $26.98 | $10.35 | 1,205,090 |
| 2016-06-13 | $28.64 | $29.03 | $26.87 | $26.92 | $10.32 | 2,786,650 |
| 2016-06-10 | $29.60 | $29.60 | $29.60 | $29.60 | $11.35 | 0 |
| 2016-06-09 | $29.60 | $29.60 | $29.60 | $29.60 | $11.35 | 0 |
| 2016-06-08 | $29.08 | $30.33 | $28.88 | $29.60 | $11.35 | 3,542,550 |
| 2016-06-07 | $29.30 | $29.39 | $28.51 | $29.12 | $11.17 | 1,900,720 |
| 2016-06-06 | $29.92 | $30.27 | $28.93 | $29.31 | $11.24 | 2,673,820 |
| 2016-06-03 | $28.60 | $30.40 | $28.20 | $29.86 | $11.45 | 3,767,160 |
| 2016-06-02 | $27.91 | $28.47 | $27.70 | $28.42 | $10.90 | 1,963,620 |
| 2016-06-01 | $28.08 | $28.80 | $27.75 | $27.90 | $10.70 | 2,612,420 |
| 2016-05-31 | $26.62 | $27.78 | $26.45 | $27.75 | $10.64 | 2,354,770 |
| 2016-05-30 | $26.15 | $26.89 | $26.01 | $26.41 | $10.13 | 980,710 |
| 2016-05-27 | $26.76 | $26.97 | $26.28 | $26.68 | $10.23 | 1,568,970 |
| 2016-05-26 | $26.45 | $26.88 | $25.56 | $26.69 | $10.23 | 1,368,550 |
| 2016-05-25 | $26.45 | $27.25 | $26.45 | $26.75 | $10.26 | 1,470,210 |
| 2016-05-24 | $27.30 | $27.47 | $26.27 | $26.41 | $10.13 | 1,686,260 |
| 2016-05-23 | $26.66 | $27.75 | $26.55 | $27.35 | $10.49 | 1,597,620 |
| 2016-05-20 | $25.55 | $26.82 | $25.40 | $26.66 | $10.22 | 1,429,620 |
| 2016-05-19 | $25.42 | $26.85 | $25.40 | $25.66 | $9.84 | 1,647,690 |
| 2016-05-18 | $26.80 | $27.14 | $25.01 | $25.42 | $9.75 | 1,631,580 |
| 2016-05-17 | $27.92 | $27.92 | $26.76 | $27.15 | $10.41 | 1,385,210 |
| 2016-05-16 | $26.25 | $27.85 | $26.25 | $27.56 | $10.57 | 1,867,110 |
| 2016-05-13 | $25.30 | $27.50 | $25.30 | $26.49 | $10.16 | 1,537,160 |
| 2016-05-12 | $25.95 | $27.00 | $25.01 | $26.49 | $10.16 | 2,165,900 |
| 2016-05-11 | $29.88 | $30.55 | $26.98 | $27.03 | $10.36 | 3,563,080 |
| 2016-05-10 | $63.05 | $63.72 | $59.38 | $60.15 | $11.49 | 1,494,450 |
| 2016-05-09 | $61.91 | $64.50 | $61.62 | $63.05 | $12.05 | 1,780,470 |
| 2016-05-06 | $65.33 | $66.80 | $62.60 | $62.90 | $12.02 | 2,072,600 |
| 2016-05-05 | $60.94 | $65.80 | $60.50 | $65.28 | $12.47 | 2,215,510 |
| 2016-05-04 | $61.00 | $62.00 | $60.50 | $61.30 | $11.71 | 941,310 |
| 2016-05-03 | $58.20 | $61.55 | $58.20 | $61.38 | $11.73 | 1,216,220 |
| 2016-05-02 | $57.80 | $57.80 | $57.80 | $57.80 | $11.04 | 0 |
| 2016-04-29 | $57.10 | $58.18 | $57.10 | $57.80 | $11.04 | 670,530 |
| 2016-04-28 | $57.25 | $57.75 | $55.80 | $57.64 | $11.01 | 934,090 |
| 2016-04-27 | $57.79 | $58.00 | $57.00 | $57.60 | $11.01 | 747,140 |
| 2016-04-26 | $56.00 | $57.60 | $56.00 | $57.50 | $10.99 | 710,220 |
| 2016-04-25 | $56.01 | $56.71 | $55.01 | $56.49 | $10.79 | 910,560 |
| 2016-04-22 | $58.50 | $59.00 | $54.95 | $57.14 | $10.92 | 1,549,970 |
| 2016-04-21 | $59.01 | $60.08 | $57.71 | $58.64 | $11.21 | 902,130 |
| 2016-04-20 | $65.14 | $65.48 | $58.83 | $59.64 | $11.40 | 1,924,980 |
| 2016-04-19 | $65.04 | $65.60 | $63.61 | $65.37 | $12.49 | 1,711,040 |
| 2016-04-18 | $65.99 | $65.99 | $63.99 | $65.05 | $12.43 | 1,320,560 |
| 2016-04-15 | $67.00 | $67.00 | $65.51 | $66.64 | $12.73 | 2,146,550 |
| 2016-04-14 | $63.95 | $67.80 | $63.68 | $67.02 | $12.81 | 3,033,580 |
| 2016-04-13 | $63.00 | $64.58 | $62.20 | $63.35 | $12.11 | 1,480,120 |
| 2016-04-12 | $64.51 | $64.76 | $62.07 | $62.52 | $11.95 | 1,125,000 |
| 2016-04-11 | $64.20 | $65.16 | $63.80 | $64.90 | $12.40 | 1,488,010 |
| 2016-04-08 | $63.80 | $64.50 | $61.51 | $63.28 | $12.09 | 1,311,360 |
| 2016-04-07 | $65.80 | $66.00 | $63.80 | $64.70 | $12.36 | 2,053,980 |
| 2016-04-06 | $63.50 | $65.86 | $62.63 | $65.86 | $12.58 | 2,474,010 |
| 2016-04-05 | $62.20 | $63.90 | $60.06 | $63.88 | $12.21 | 2,183,310 |
| 2016-04-04 | $62.68 | $62.68 | $62.68 | $62.68 | $11.98 | 0 |
| 2016-04-01 | $62.60 | $62.88 | $61.48 | $62.68 | $11.98 | 1,386,410 |
| 2016-03-31 | $61.50 | $65.00 | $61.28 | $62.98 | $12.03 | 2,468,510 |
| 2016-03-30 | $58.90 | $61.49 | $58.00 | $61.06 | $11.67 | 1,674,390 |
| 2016-03-29 | $62.00 | $62.00 | $57.72 | $58.21 | $11.12 | 2,493,980 |
| 2016-03-28 | $63.03 | $65.50 | $62.28 | $63.60 | $12.15 | 2,023,110 |
| 2016-03-25 | $63.58 | $64.29 | $61.00 | $62.50 | $11.94 | 1,684,530 |
| 2016-03-24 | $60.19 | $65.49 | $60.02 | $64.18 | $12.26 | 2,560,610 |
| 2016-03-23 | $59.70 | $61.00 | $59.60 | $60.95 | $11.65 | 1,182,020 |
| 2016-03-22 | $58.80 | $60.90 | $58.60 | $60.05 | $11.47 | 1,209,410 |
| 2016-03-21 | $59.80 | $60.17 | $58.66 | $59.77 | $11.42 | 1,345,370 |
| 2016-03-18 | $55.22 | $58.96 | $54.94 | $58.48 | $11.17 | 1,458,020 |
| 2016-03-17 | $52.20 | $55.48 | $52.20 | $54.93 | $10.50 | 987,960 |
| 2016-03-16 | $54.10 | $54.96 | $51.50 | $52.01 | $9.94 | 579,880 |
| 2016-03-15 | $54.32 | $55.00 | $53.00 | $53.28 | $10.18 | 557,590 |
| 2016-03-14 | $52.75 | $55.40 | $52.25 | $54.67 | $10.45 | 958,930 |
| 2016-03-11 | $50.01 | $52.30 | $50.01 | $51.81 | $9.90 | 402,780 |
| 2016-03-10 | $51.90 | $52.50 | $50.65 | $51.01 | $9.75 | 402,400 |
| 2016-03-09 | $52.05 | $53.50 | $51.05 | $51.74 | $9.89 | 556,670 |
| 2016-03-08 | $51.97 | $53.95 | $49.03 | $53.53 | $10.23 | 823,190 |
| 2016-03-07 | $52.10 | $54.50 | $52.00 | $52.50 | $10.03 | 685,250 |
| 2016-03-04 | $53.18 | $53.40 | $49.00 | $50.46 | $9.64 | 586,730 |
| 2016-03-03 | $53.00 | $54.84 | $52.57 | $52.57 | $10.05 | 678,650 |
| 2016-03-02 | $49.87 | $52.99 | $49.80 | $52.79 | $10.09 | 725,320 |
| 2016-03-01 | $48.30 | $50.60 | $47.00 | $50.00 | $9.55 | 844,210 |
| 2016-02-29 | $52.50 | $53.37 | $48.15 | $48.30 | $9.23 | 801,430 |
| 2016-02-26 | $53.70 | $54.88 | $52.08 | $53.50 | $10.22 | 778,420 |
| 2016-02-25 | $59.00 | $59.00 | $53.49 | $53.49 | $10.22 | 985,470 |
| 2016-02-24 | $60.20 | $60.88 | $55.00 | $59.43 | $11.36 | 1,031,760 |
| 2016-02-23 | $61.80 | $61.86 | $60.00 | $60.60 | $11.58 | 1,001,270 |
| 2016-02-22 | $62.00 | $62.00 | $60.81 | $61.80 | $11.81 | 1,057,140 |
| 2016-02-19 | $60.51 | $61.50 | $60.40 | $61.19 | $11.69 | 817,220 |
| 2016-02-18 | $61.99 | $62.87 | $60.50 | $60.85 | $11.63 | 951,810 |
| 2016-02-17 | $60.77 | $61.43 | $59.70 | $61.43 | $11.74 | 1,171,650 |
| 2016-02-16 | $57.94 | $61.84 | $57.58 | $60.96 | $11.65 | 1,200,290 |
| 2016-02-15 | $54.51 | $57.79 | $54.32 | $56.91 | $10.87 | 526,000 |
| 2016-02-12 | $57.70 | $57.70 | $57.70 | $57.70 | $11.03 | 0 |
| 2016-02-11 | $57.70 | $57.70 | $57.70 | $57.70 | $11.03 | 0 |
| 2016-02-10 | $57.70 | $57.70 | $57.70 | $57.70 | $11.03 | 0 |
| 2016-02-09 | $57.70 | $57.70 | $57.70 | $57.70 | $11.03 | 0 |
| 2016-02-08 | $57.70 | $57.70 | $57.70 | $57.70 | $11.03 | 0 |
| 2016-02-05 | $58.03 | $58.55 | $57.55 | $57.70 | $11.03 | 580,540 |
| 2016-02-04 | $56.59 | $58.80 | $56.35 | $58.12 | $11.11 | 787,660 |
| 2016-02-03 | $56.00 | $56.85 | $54.50 | $56.33 | $10.76 | 484,320 |
| 2016-02-02 | $53.80 | $57.08 | $53.80 | $56.65 | $10.83 | 719,970 |
| 2016-02-01 | $54.00 | $55.50 | $51.51 | $54.10 | $10.34 | 631,760 |
| 2016-01-29 | $51.30 | $55.60 | $51.28 | $54.47 | $10.41 | 739,210 |
| 2016-01-28 | $56.00 | $56.30 | $51.55 | $51.83 | $9.90 | 592,430 |
| 2016-01-27 | $57.08 | $58.50 | $53.00 | $56.92 | $10.88 | 949,810 |
| 2016-01-26 | $63.10 | $63.80 | $57.99 | $57.99 | $11.08 | 1,000,560 |
| 2016-01-25 | $62.60 | $65.59 | $62.60 | $64.43 | $12.31 | 984,880 |
| 2016-01-22 | $59.20 | $63.00 | $59.20 | $62.37 | $11.92 | 1,034,100 |
| 2016-01-21 | $64.98 | $66.98 | $61.53 | $61.53 | $11.76 | 1,248,960 |
| 2016-01-20 | $64.80 | $68.54 | $64.01 | $66.00 | $12.61 | 1,362,760 |
| 2016-01-19 | $62.42 | $66.44 | $61.52 | $65.75 | $12.56 | 1,059,370 |
| 2016-01-18 | $60.46 | $63.38 | $58.80 | $62.45 | $11.93 | 846,940 |
| 2016-01-15 | $62.80 | $63.15 | $59.02 | $59.86 | $11.44 | 813,060 |
| 2016-01-14 | $57.50 | $65.00 | $57.50 | $63.17 | $12.07 | 923,960 |
| 2016-01-13 | $64.77 | $65.46 | $59.63 | $60.02 | $11.47 | 779,780 |
| 2016-01-12 | $63.20 | $64.77 | $60.20 | $63.77 | $12.19 | 818,860 |
| 2016-01-11 | $69.01 | $70.88 | $62.43 | $62.45 | $11.93 | 1,273,280 |
| 2016-01-08 | $70.33 | $72.00 | $66.00 | $69.37 | $13.26 | 1,140,310 |
| 2016-01-07 | $74.45 | $74.45 | $68.78 | $68.78 | $13.14 | 381,400 |
| 2016-01-06 | $73.16 | $76.80 | $71.40 | $76.42 | $14.60 | 1,252,830 |
| 2016-01-05 | $68.31 | $74.50 | $68.28 | $72.47 | $13.85 | 1,317,440 |
| 2016-01-04 | $81.81 | $82.48 | $74.27 | $74.27 | $14.19 | 1,080,510 |
| 2016-01-01 | $82.52 | $82.52 | $82.52 | $82.52 | $15.77 | 0 |
| 2015-12-31 | $86.25 | $86.50 | $82.00 | $82.52 | $15.77 | 1,227,740 |
| 2015-12-30 | $85.51 | $87.93 | $85.51 | $86.25 | $16.48 | 996,540 |
| 2015-12-29 | $83.99 | $85.69 | $82.50 | $85.50 | $16.34 | 1,420,480 |
| 2015-12-28 | $91.01 | $92.00 | $85.51 | $85.56 | $16.35 | 2,253,060 |
| 2015-12-25 | $101.99 | $101.99 | $90.10 | $92.48 | $17.67 | 3,951,290 |
| 2015-12-24 | $94.00 | $99.00 | $91.00 | $99.00 | $18.92 | 1,445,530 |
| 2015-12-23 | $87.99 | $91.99 | $87.05 | $90.00 | $17.20 | 2,031,730 |
| 2015-12-22 | $86.50 | $88.20 | $85.02 | $86.92 | $16.61 | 767,020 |
| 2015-12-21 | $86.69 | $88.50 | $85.20 | $87.40 | $16.70 | 702,490 |
| 2015-12-18 | $89.55 | $89.55 | $86.20 | $86.78 | $16.58 | 1,069,300 |
| 2015-12-17 | $87.30 | $89.09 | $87.12 | $88.81 | $16.97 | 1,538,790 |
| 2015-12-16 | $84.94 | $88.50 | $84.94 | $85.88 | $16.41 | 1,007,200 |
| 2015-12-15 | $85.60 | $85.60 | $84.25 | $84.61 | $16.17 | 694,650 |
| 2015-12-14 | $80.40 | $84.36 | $80.02 | $84.27 | $16.10 | 729,930 |
| 2015-12-11 | $82.90 | $84.49 | $81.62 | $81.64 | $15.60 | 614,790 |
| 2015-12-10 | $83.50 | $84.89 | $81.00 | $82.56 | $15.78 | 1,135,260 |
| 2015-12-09 | $89.00 | $92.36 | $82.50 | $83.80 | $16.01 | 1,900,110 |
| 2015-12-08 | $89.40 | $93.49 | $88.15 | $90.69 | $17.33 | 1,420,160 |
| 2015-12-07 | $91.02 | $92.65 | $87.11 | $90.30 | $17.26 | 1,125,210 |
| 2015-12-04 | $90.90 | $92.30 | $86.88 | $91.20 | $17.43 | 1,775,080 |
| 2015-12-03 | $86.51 | $91.10 | $86.39 | $90.34 | $17.26 | 1,126,840 |
| 2015-12-02 | $89.06 | $89.37 | $83.05 | $86.02 | $16.44 | 1,263,890 |
| 2015-12-01 | $94.50 | $99.58 | $86.25 | $91.06 | $17.40 | 2,493,150 |
| 2015-11-30 | $88.00 | $95.60 | $85.22 | $95.60 | $18.27 | 2,427,710 |
| 2015-11-27 | $90.50 | $93.16 | $85.24 | $86.91 | $16.61 | 1,998,310 |
| 2015-11-26 | $91.11 | $95.08 | $89.34 | $90.59 | $17.31 | 1,900,540 |
| 2015-11-25 | $91.51 | $92.48 | $88.17 | $91.00 | $17.39 | 2,063,850 |
| 2015-11-24 | $82.73 | $90.04 | $81.55 | $90.04 | $17.21 | 2,235,470 |
| 2015-11-23 | $83.00 | $86.30 | $81.62 | $81.85 | $15.64 | 1,270,500 |
| 2015-11-20 | $86.11 | $87.65 | $83.20 | $85.68 | $16.37 | 1,712,160 |
| 2015-11-19 | $81.20 | $86.45 | $80.00 | $86.00 | $16.43 | 1,600,530 |
| 2015-11-18 | $81.92 | $83.85 | $79.51 | $80.80 | $15.44 | 1,641,610 |
| 2015-11-17 | $88.90 | $90.43 | $81.60 | $81.60 | $15.59 | 2,045,710 |
| 2015-11-16 | $83.00 | $89.70 | $82.80 | $88.23 | $16.86 | 2,040,220 |
| 2015-11-13 | $96.00 | $98.97 | $89.10 | $89.10 | $17.03 | 3,199,060 |
| 2015-11-12 | $93.80 | $102.82 | $92.30 | $99.00 | $18.92 | 3,082,330 |
| 2015-11-11 | $85.00 | $93.78 | $84.30 | $93.78 | $17.92 | 2,665,740 |
| 2015-11-10 | $84.00 | $86.97 | $82.31 | $85.25 | $16.29 | 2,057,940 |
| 2015-11-09 | $80.70 | $87.49 | $79.25 | $85.90 | $16.41 | 2,878,020 |
| 2015-11-06 | $77.00 | $82.00 | $76.52 | $81.97 | $15.66 | 2,444,070 |
| 2015-11-05 | $76.80 | $80.50 | $75.00 | $77.28 | $14.77 | 2,514,650 |
| 2015-11-04 | $74.71 | $77.50 | $73.10 | $77.47 | $14.80 | 2,664,080 |
| 2015-11-03 | $72.00 | $75.48 | $70.73 | $74.05 | $14.15 | 2,674,580 |
| 2015-11-02 | $68.16 | $75.79 | $67.17 | $71.92 | $13.74 | 2,572,350 |
| 2015-10-30 | $66.55 | $72.76 | $65.38 | $69.70 | $13.32 | 2,299,830 |
| 2015-10-29 | $65.61 | $67.60 | $65.27 | $67.00 | $12.80 | 1,582,730 |
| 2015-10-28 | $65.03 | $69.09 | $64.15 | $65.06 | $12.43 | 2,049,040 |
| 2015-10-27 | $65.01 | $67.77 | $62.72 | $65.90 | $12.59 | 1,927,680 |
| 2015-10-26 | $65.40 | $69.59 | $61.66 | $66.80 | $12.76 | 3,174,370 |
| 2015-10-23 | $63.88 | $66.00 | $63.00 | $65.59 | $12.53 | 2,478,190 |
| 2015-10-22 | $58.80 | $63.50 | $58.80 | $62.88 | $12.02 | 1,931,900 |
| 2015-10-21 | $62.40 | $67.50 | $57.37 | $59.30 | $11.33 | 2,984,420 |
| 2015-10-20 | $61.16 | $63.39 | $60.70 | $62.40 | $11.92 | 1,755,120 |
| 2015-10-19 | $63.77 | $63.77 | $60.35 | $61.50 | $11.75 | 1,664,400 |
| 2015-10-16 | $63.91 | $64.10 | $61.41 | $63.50 | $12.13 | 2,164,110 |
| 2015-10-15 | $59.12 | $64.50 | $59.12 | $63.74 | $12.18 | 2,329,950 |
| 2015-10-14 | $60.00 | $62.40 | $54.88 | $59.09 | $11.29 | 2,205,940 |
| 2015-10-13 | $58.81 | $60.89 | $58.01 | $60.88 | $11.63 | 3,039,690 |
| 2015-10-12 | $54.20 | $58.82 | $53.71 | $58.82 | $11.24 | 1,733,720 |
| 2015-10-09 | $53.58 | $54.00 | $52.16 | $53.47 | $10.22 | 1,916,310 |
| 2015-10-08 | $52.61 | $54.28 | $51.27 | $53.26 | $10.18 | 2,190,490 |
| 2015-10-07 | $50.74 | $50.74 | $50.74 | $50.74 | $9.70 | 0 |
| 2015-10-06 | $50.74 | $50.74 | $50.74 | $50.74 | $9.70 | 0 |
| 2015-10-05 | $50.74 | $50.74 | $50.74 | $50.74 | $9.70 | 0 |
| 2015-10-02 | $50.74 | $50.74 | $50.74 | $50.74 | $9.70 | 0 |
| 2015-10-01 | $50.74 | $50.74 | $50.74 | $50.74 | $9.70 | 0 |
| 2015-09-30 | $49.63 | $51.50 | $49.16 | $50.74 | $9.70 | 1,480,180 |
| 2015-09-29 | $49.61 | $50.96 | $48.61 | $49.60 | $9.48 | 1,604,790 |
| 2015-09-28 | $47.40 | $51.50 | $47.11 | $50.98 | $9.74 | 1,920,790 |
| 2015-09-25 | $50.13 | $51.68 | $46.30 | $46.85 | $8.95 | 1,809,240 |
| 2015-09-24 | $50.50 | $52.49 | $49.00 | $51.00 | $9.75 | 2,297,920 |
| 2015-09-23 | $48.99 | $51.65 | $48.50 | $50.51 | $9.65 | 2,510,910 |
| 2015-09-22 | $51.09 | $51.60 | $49.21 | $50.50 | $9.65 | 2,890,050 |
| 2015-09-21 | $48.00 | $51.96 | $47.13 | $51.08 | $9.76 | 3,616,580 |
| 2015-09-18 | $45.60 | $48.79 | $45.00 | $48.79 | $9.32 | 4,107,100 |
| 2015-09-17 | $45.00 | $48.00 | $44.31 | $44.35 | $8.47 | 2,365,000 |
| 2015-09-16 | $42.55 | $46.51 | $41.66 | $46.30 | $8.85 | 2,306,770 |
| 2015-09-15 | $44.10 | $45.20 | $42.28 | $42.28 | $8.08 | 1,696,800 |
| 2015-09-14 | $52.05 | $53.20 | $46.98 | $46.98 | $8.98 | 1,581,320 |
| 2015-09-11 | $51.45 | $53.99 | $51.00 | $52.20 | $9.97 | 1,864,580 |
| 2015-09-10 | $49.61 | $54.55 | $49.03 | $52.32 | $10.00 | 3,430,740 |
| 2015-09-09 | $49.40 | $53.22 | $48.68 | $51.59 | $9.86 | 4,418,120 |
| 2015-09-08 | $44.88 | $49.90 | $44.00 | $49.67 | $9.49 | 2,354,320 |
| 2015-09-07 | $51.98 | $53.99 | $45.38 | $45.91 | $8.77 | 3,703,200 |
| 2015-09-04 | $50.42 | $50.42 | $50.42 | $50.42 | $9.63 | 0 |
| 2015-09-03 | $50.42 | $50.42 | $50.42 | $50.42 | $9.63 | 0 |
| 2015-09-02 | $50.80 | $59.97 | $50.42 | $50.42 | $9.63 | 1,399,180 |
| 2015-09-01 | $59.00 | $59.00 | $56.02 | $56.02 | $10.70 | 1,116,180 |
| 2015-08-31 | $66.00 | $67.60 | $62.24 | $62.24 | $11.89 | 1,617,910 |
| 2015-08-28 | $64.24 | $70.37 | $61.05 | $69.16 | $13.22 | 2,680,120 |
| 2015-08-27 | $64.95 | $66.56 | $57.00 | $64.03 | $12.24 | 2,355,700 |
| 2015-08-26 | $61.50 | $65.82 | $58.92 | $62.50 | $11.94 | 2,671,500 |
| 2015-08-25 | $60.53 | $65.00 | $59.84 | $59.84 | $11.43 | 1,880,560 |
| 2015-08-24 | $70.16 | $73.27 | $66.49 | $66.49 | $12.71 | 1,969,710 |
| 2015-08-21 | $72.06 | $79.78 | $70.28 | $73.88 | $14.12 | 1,917,680 |
| 2015-08-20 | $79.99 | $82.50 | $75.60 | $75.60 | $14.45 | 1,591,700 |
| 2015-08-19 | $70.12 | $84.86 | $70.12 | $84.00 | $16.05 | 2,323,070 |
| 2015-08-18 | $85.98 | $85.98 | $77.90 | $77.90 | $14.89 | 2,167,590 |
| 2015-08-17 | $88.00 | $90.45 | $82.80 | $86.55 | $16.54 | 2,951,610 |
| 2015-08-14 | $81.00 | $87.82 | $80.99 | $87.82 | $16.78 | 2,771,180 |
| 2015-08-13 | $75.18 | $81.48 | $73.02 | $79.84 | $15.26 | 2,529,620 |
| 2015-08-12 | $78.00 | $83.99 | $75.00 | $77.79 | $14.86 | 3,896,330 |
| 2015-08-11 | $72.30 | $76.84 | $71.51 | $76.84 | $14.68 | 2,862,210 |
| 2015-08-10 | $67.80 | $69.85 | $65.50 | $69.85 | $13.35 | 3,443,480 |
| 2015-08-07 | $58.59 | $63.95 | $58.59 | $63.50 | $12.13 | 1,346,660 |