Guangzhou Hangxin Aviation Technology Company Ltd (300424) Exchange: SHE
Data as of Aug. 22, 2025
$17.30 ($0.08) 0.46%
Guangzhou Hangxin Aviation Technology Company Ltd - Daily Information
Click for more stock information on Guangzhou Hangxin Aviation Technology Company Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $17.20 |
| Previous Close | $17.30 |
| High | $17.33 |
| Low | $16.97 |
| Adjusted Open | $17.20 |
| Previous Adjusted Close | $17.30 |
| Adjusted High | $17.33 |
| Adjusted Low | $16.97 |
Invest in Guangzhou Hangxin Aviation Technology Company Ltd (300424)
Historical Stock Data for Guangzhou Hangxin Aviation Technology Company Ltd (300424)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-22 | $17.20 | $17.33 | $16.97 | $17.30 | $17.30 | 11,082,730 |
| 2025-08-21 | $17.20 | $17.44 | $17.09 | $17.22 | $17.22 | 11,711,910 |
| 2025-08-20 | $17.09 | $17.25 | $16.87 | $17.20 | $17.20 | 10,046,060 |
| 2025-08-19 | $17.03 | $17.27 | $16.85 | $17.13 | $17.13 | 10,316,200 |
| 2025-08-18 | $16.98 | $17.32 | $16.95 | $17.11 | $17.11 | 10,694,640 |
| 2025-08-15 | $16.78 | $16.96 | $16.72 | $16.95 | $16.95 | 9,004,080 |
| 2025-08-14 | $17.50 | $17.58 | $16.75 | $16.77 | $16.77 | 13,270,860 |
| 2025-08-13 | $17.44 | $17.74 | $17.36 | $17.55 | $17.55 | 11,076,980 |
| 2025-08-12 | $17.50 | $17.78 | $17.22 | $17.44 | $17.44 | 10,448,710 |
| 2025-08-11 | $17.62 | $17.80 | $17.49 | $17.51 | $17.51 | 13,521,440 |
| 2025-08-08 | $17.67 | $17.88 | $17.51 | $17.67 | $17.67 | 10,488,330 |
| 2025-08-07 | $17.76 | $17.85 | $17.47 | $17.77 | $17.77 | 14,203,370 |
| 2025-08-06 | $17.48 | $18.00 | $17.40 | $17.85 | $17.85 | 19,342,350 |
| 2025-08-05 | $17.33 | $17.58 | $17.17 | $17.49 | $17.49 | 14,729,940 |
| 2025-08-04 | $16.74 | $17.34 | $16.65 | $17.24 | $17.24 | 15,299,580 |
| 2025-08-01 | $16.68 | $16.92 | $16.37 | $16.73 | $16.73 | 9,647,790 |
| 2025-07-31 | $16.84 | $17.16 | $16.63 | $16.67 | $16.67 | 9,322,770 |
| 2025-07-30 | $17.08 | $17.40 | $16.79 | $16.96 | $16.96 | 10,928,280 |
| 2025-07-29 | $16.98 | $17.17 | $16.88 | $17.15 | $17.15 | 9,057,700 |
| 2025-07-28 | $17.01 | $17.17 | $16.91 | $17.07 | $17.07 | 7,582,670 |
| 2025-07-25 | $16.93 | $17.02 | $16.84 | $16.91 | $16.91 | 6,502,100 |
| 2025-07-24 | $16.65 | $16.94 | $16.53 | $16.93 | $16.93 | 8,556,100 |
| 2025-07-23 | $16.89 | $16.89 | $16.51 | $16.59 | $16.59 | 7,696,800 |
| 2025-07-22 | $16.90 | $17.19 | $16.83 | $16.95 | $16.95 | 10,354,140 |
| 2025-07-21 | $16.88 | $16.98 | $16.70 | $16.91 | $16.91 | 8,079,540 |
| 2025-07-18 | $16.69 | $16.88 | $16.58 | $16.86 | $16.86 | 9,266,800 |
| 2025-07-17 | $16.28 | $16.73 | $16.21 | $16.71 | $16.71 | 10,825,290 |
| 2025-07-16 | $16.21 | $16.34 | $16.12 | $16.25 | $16.25 | 5,085,480 |
| 2025-07-15 | $16.52 | $16.59 | $16.04 | $16.22 | $16.22 | 8,945,200 |
| 2025-07-14 | $16.57 | $16.80 | $16.47 | $16.60 | $16.60 | 7,202,000 |
| 2025-07-11 | $16.52 | $16.69 | $16.33 | $16.57 | $16.57 | 7,553,000 |
| 2025-07-10 | $16.40 | $16.54 | $16.25 | $16.50 | $16.50 | 7,385,110 |
| 2025-07-09 | $16.76 | $16.96 | $16.42 | $16.50 | $16.50 | 10,612,350 |
| 2025-07-08 | $16.52 | $16.74 | $16.43 | $16.70 | $16.70 | 8,378,000 |
| 2025-07-07 | $16.61 | $16.63 | $16.37 | $16.61 | $16.61 | 6,154,100 |
| 2025-07-04 | $16.82 | $16.88 | $16.51 | $16.66 | $16.66 | 9,110,600 |
| 2025-07-03 | $16.84 | $17.29 | $16.78 | $16.82 | $16.82 | 9,036,330 |
| 2025-07-02 | $17.16 | $17.18 | $16.73 | $16.85 | $16.85 | 15,291,650 |
| 2025-07-01 | $17.25 | $17.69 | $16.98 | $17.25 | $17.25 | 21,955,690 |
| 2025-06-30 | $16.74 | $17.44 | $16.62 | $17.32 | $17.32 | 21,740,740 |
| 2025-06-27 | $16.67 | $17.05 | $16.60 | $16.73 | $16.73 | 15,152,040 |
| 2025-06-26 | $16.48 | $17.05 | $16.35 | $16.59 | $16.59 | 22,422,740 |
| 2025-06-25 | $16.05 | $16.52 | $16.03 | $16.48 | $16.48 | 16,034,620 |
| 2025-06-24 | $15.88 | $16.19 | $15.72 | $16.11 | $16.11 | 11,094,850 |
| 2025-06-23 | $15.50 | $16.10 | $15.42 | $16.08 | $16.08 | 11,808,270 |
| 2025-06-20 | $15.49 | $15.66 | $15.30 | $15.42 | $15.42 | 6,520,890 |
| 2025-06-19 | $16.08 | $16.09 | $15.30 | $15.53 | $15.53 | 14,158,800 |
| 2025-06-18 | $16.00 | $16.48 | $15.95 | $16.25 | $16.25 | 16,799,480 |
| 2025-06-17 | $15.86 | $16.06 | $15.70 | $16.05 | $16.05 | 9,342,760 |
| 2025-06-13 | $16.41 | $16.69 | $15.91 | $16.01 | $16.01 | 22,818,710 |
| 2025-06-12 | $15.82 | $15.88 | $15.65 | $15.68 | $15.68 | 5,241,860 |
| 2025-06-11 | $15.88 | $16.02 | $15.67 | $15.88 | $15.88 | 6,372,500 |
| 2025-06-10 | $15.90 | $16.30 | $15.53 | $15.82 | $15.82 | 12,356,330 |
| 2025-06-09 | $15.78 | $16.02 | $15.78 | $15.94 | $15.94 | 7,196,900 |
| 2025-06-06 | $15.79 | $16.11 | $15.72 | $15.79 | $15.79 | 8,181,160 |
| 2025-06-05 | $15.67 | $15.83 | $15.49 | $15.79 | $15.79 | 6,420,580 |
| 2025-06-04 | $15.71 | $15.98 | $15.68 | $15.71 | $15.71 | 7,262,040 |
| 2025-06-03 | $15.75 | $16.16 | $15.71 | $15.83 | $15.83 | 12,106,060 |
| 2025-05-30 | $15.61 | $15.93 | $15.42 | $15.87 | $15.87 | 16,197,900 |
| 2025-05-29 | $15.00 | $15.66 | $14.93 | $15.66 | $15.66 | 8,496,160 |
| 2025-05-28 | $15.29 | $15.30 | $14.99 | $15.03 | $15.03 | 5,310,130 |
| 2025-05-27 | $15.27 | $15.35 | $15.03 | $15.33 | $15.33 | 5,249,500 |
| 2025-05-26 | $15.05 | $15.27 | $14.87 | $15.25 | $15.25 | 5,140,760 |
| 2025-05-23 | $15.24 | $15.44 | $15.00 | $15.00 | $15.00 | 7,299,500 |
| 2025-05-22 | $15.38 | $15.75 | $15.22 | $15.28 | $15.28 | 7,950,850 |
| 2025-05-21 | $15.65 | $15.67 | $15.34 | $15.45 | $15.45 | 6,580,100 |
| 2025-05-20 | $15.94 | $15.97 | $15.55 | $15.66 | $15.66 | 7,611,940 |
| 2025-05-19 | $15.73 | $15.96 | $15.42 | $15.88 | $15.88 | 10,830,600 |
| 2025-05-16 | $15.50 | $16.06 | $15.42 | $15.62 | $15.62 | 15,385,330 |
| 2025-05-15 | $16.09 | $16.92 | $15.82 | $16.00 | $16.00 | 17,332,860 |
| 2025-05-14 | $16.35 | $16.63 | $16.03 | $16.13 | $16.13 | 12,046,430 |
| 2025-05-13 | $16.70 | $17.05 | $16.27 | $16.40 | $16.40 | 19,353,800 |
| 2025-05-12 | $15.81 | $17.17 | $15.81 | $16.79 | $16.79 | 29,014,200 |
| 2025-05-09 | $16.49 | $16.49 | $15.88 | $16.04 | $16.04 | 20,857,040 |
| 2025-05-08 | $15.63 | $16.75 | $15.50 | $16.55 | $16.55 | 29,794,970 |
| 2025-05-07 | $14.87 | $16.30 | $14.87 | $15.78 | $15.78 | 27,132,990 |
| 2025-05-06 | $14.51 | $14.87 | $14.51 | $14.87 | $14.87 | 6,643,460 |
| 2025-04-30 | $14.28 | $14.53 | $14.15 | $14.40 | $14.40 | 4,904,400 |
| 2025-04-29 | $13.79 | $14.28 | $13.77 | $14.14 | $14.14 | 6,981,500 |
| 2025-04-28 | $14.08 | $14.20 | $13.78 | $13.82 | $13.82 | 6,423,180 |
| 2025-04-25 | $14.34 | $14.51 | $14.20 | $14.25 | $14.25 | 5,577,400 |
| 2025-04-24 | $14.65 | $14.65 | $14.25 | $14.41 | $14.41 | 7,232,370 |
| 2025-04-23 | $14.77 | $14.87 | $14.51 | $14.70 | $14.70 | 10,093,560 |
| 2025-04-22 | $14.75 | $15.07 | $14.63 | $14.81 | $14.81 | 11,095,340 |
| 2025-04-21 | $14.13 | $15.61 | $14.13 | $14.94 | $14.94 | 17,051,590 |
| 2025-04-18 | $14.68 | $14.71 | $14.08 | $14.10 | $14.10 | 12,068,080 |
| 2025-04-17 | $14.06 | $15.27 | $13.92 | $14.75 | $14.75 | 18,565,290 |
| 2025-04-16 | $14.42 | $15.51 | $14.22 | $14.50 | $14.50 | 22,189,800 |
| 2025-04-15 | $14.12 | $14.17 | $13.76 | $13.90 | $13.90 | 5,596,760 |
| 2025-04-14 | $13.92 | $14.19 | $13.91 | $14.11 | $14.11 | 7,737,500 |
| 2025-04-11 | $13.75 | $13.96 | $13.61 | $13.75 | $13.75 | 8,388,780 |
| 2025-04-10 | $13.86 | $14.22 | $13.50 | $13.80 | $13.80 | 16,227,400 |
| 2025-04-09 | $12.36 | $14.13 | $12.16 | $13.85 | $13.85 | 19,290,830 |
| 2025-04-08 | $12.51 | $13.09 | $12.19 | $12.50 | $12.50 | 9,986,860 |
| 2025-04-07 | $14.09 | $14.35 | $11.98 | $11.98 | $11.98 | 13,406,060 |
| 2025-04-03 | $14.89 | $15.20 | $14.79 | $14.97 | $14.97 | 2,936,200 |
| 2025-04-02 | $15.15 | $15.24 | $14.97 | $15.00 | $15.00 | 3,269,900 |
| 2025-04-01 | $15.00 | $15.36 | $15.00 | $15.17 | $15.17 | 3,627,000 |
| 2025-03-31 | $14.98 | $15.03 | $14.70 | $14.96 | $14.96 | 4,640,440 |
| 2025-03-28 | $15.39 | $15.54 | $15.08 | $15.08 | $15.08 | 4,412,200 |
| 2025-03-27 | $15.54 | $15.72 | $15.18 | $15.44 | $15.44 | 4,693,600 |
| 2025-03-26 | $15.46 | $15.88 | $15.46 | $15.66 | $15.66 | 4,535,910 |
| 2025-03-25 | $15.41 | $15.81 | $15.33 | $15.61 | $15.61 | 6,544,500 |
| 2025-03-24 | $16.24 | $16.30 | $15.00 | $15.46 | $15.46 | 11,794,080 |
| 2025-03-21 | $16.49 | $16.80 | $16.15 | $16.23 | $16.23 | 8,817,120 |
| 2025-03-20 | $16.51 | $16.99 | $16.35 | $16.72 | $16.72 | 10,393,020 |
| 2025-03-19 | $16.57 | $16.76 | $16.42 | $16.52 | $16.52 | 6,309,380 |
| 2025-03-18 | $16.78 | $16.86 | $16.55 | $16.68 | $16.68 | 7,331,670 |
| 2025-03-17 | $16.86 | $17.04 | $16.74 | $16.78 | $16.78 | 7,558,430 |
| 2025-03-14 | $16.78 | $16.93 | $16.26 | $16.90 | $16.90 | 12,081,690 |
| 2025-03-13 | $17.05 | $17.09 | $16.58 | $16.90 | $16.90 | 11,812,360 |
| 2025-03-12 | $17.50 | $17.56 | $17.10 | $17.11 | $17.11 | 14,273,190 |
| 2025-03-11 | $16.85 | $17.54 | $16.80 | $17.44 | $17.44 | 15,904,810 |
| 2025-03-10 | $17.27 | $17.54 | $16.91 | $17.12 | $17.12 | 12,182,470 |
| 2025-03-07 | $17.00 | $17.56 | $16.81 | $17.10 | $17.10 | 21,105,090 |
| 2025-03-06 | $16.95 | $17.16 | $16.77 | $17.03 | $17.03 | 13,851,980 |
| 2025-03-05 | $16.90 | $17.17 | $16.71 | $16.94 | $16.94 | 15,619,560 |
| 2025-03-04 | $15.88 | $17.84 | $15.85 | $17.17 | $17.17 | 26,463,670 |
| 2025-03-03 | $15.95 | $16.31 | $15.76 | $15.88 | $15.88 | 8,126,230 |
| 2025-02-28 | $16.70 | $16.85 | $15.91 | $15.95 | $15.95 | 9,520,220 |
| 2025-02-27 | $17.01 | $17.04 | $16.41 | $16.86 | $16.86 | 10,024,570 |
| 2025-02-26 | $16.85 | $17.02 | $16.69 | $17.01 | $17.01 | 10,113,100 |
| 2025-02-25 | $16.65 | $17.15 | $16.54 | $16.82 | $16.82 | 12,176,380 |
| 2025-02-24 | $16.57 | $17.24 | $16.49 | $17.00 | $17.00 | 17,673,750 |
| 2025-02-20 | $16.18 | $16.60 | $16.09 | $16.50 | $16.50 | 9,866,990 |
| 2025-02-19 | $15.80 | $16.23 | $15.70 | $16.21 | $16.21 | 7,656,650 |
| 2025-02-18 | $16.50 | $16.58 | $15.67 | $15.80 | $15.80 | 10,329,960 |
| 2025-02-17 | $16.36 | $16.68 | $16.23 | $16.60 | $16.60 | 12,208,650 |
| 2025-02-14 | $16.26 | $16.38 | $15.95 | $16.32 | $16.32 | 11,609,950 |
| 2025-02-13 | $16.37 | $17.12 | $16.28 | $16.28 | $16.28 | 15,617,990 |
| 2025-02-12 | $16.09 | $16.42 | $15.94 | $16.37 | $16.37 | 9,976,730 |
| 2025-02-11 | $16.15 | $16.27 | $15.88 | $16.09 | $16.09 | 8,069,500 |
| 2025-02-10 | $15.95 | $16.26 | $15.95 | $16.26 | $16.26 | 9,098,710 |
| 2025-02-07 | $15.74 | $16.20 | $15.62 | $15.93 | $15.93 | 12,440,650 |
| 2025-02-06 | $15.38 | $15.74 | $15.08 | $15.73 | $15.73 | 10,523,980 |
| 2025-02-05 | $15.06 | $15.41 | $14.88 | $15.24 | $15.24 | 9,373,910 |
| 2025-01-27 | $15.05 | $15.25 | $14.70 | $14.78 | $14.78 | 11,381,550 |
| 2025-01-24 | $15.73 | $15.73 | $15.30 | $15.57 | $15.57 | 10,699,370 |
| 2025-01-23 | $15.48 | $16.45 | $15.44 | $15.58 | $15.58 | 18,153,290 |
| 2025-01-22 | $15.60 | $15.64 | $15.20 | $15.31 | $15.31 | 6,251,060 |
| 2025-01-21 | $15.70 | $15.83 | $15.25 | $15.67 | $15.67 | 8,235,420 |
| 2025-01-20 | $15.56 | $15.75 | $15.30 | $15.63 | $15.63 | 9,292,890 |
| 2025-01-17 | $15.32 | $15.73 | $15.28 | $15.56 | $15.56 | 7,308,600 |
| 2025-01-16 | $15.67 | $15.86 | $15.25 | $15.47 | $15.47 | 8,117,460 |
| 2025-01-15 | $15.63 | $15.72 | $15.37 | $15.39 | $15.39 | 8,362,500 |
| 2025-01-14 | $14.85 | $15.63 | $14.84 | $15.62 | $15.62 | 11,711,480 |
| 2025-01-13 | $14.35 | $14.95 | $14.00 | $14.77 | $14.77 | 8,724,420 |
| 2025-01-09 | $14.90 | $15.65 | $14.80 | $15.43 | $15.43 | 12,588,020 |
| 2025-01-08 | $15.19 | $15.32 | $14.49 | $15.09 | $15.09 | 11,410,470 |
| 2025-01-07 | $15.00 | $15.36 | $14.79 | $15.36 | $15.36 | 10,174,050 |
| 2025-01-06 | $15.35 | $15.35 | $14.63 | $14.85 | $14.85 | 11,368,520 |
| 2025-01-03 | $16.76 | $16.85 | $15.32 | $15.35 | $15.35 | 18,614,790 |
| 2025-01-02 | $18.07 | $18.33 | $16.70 | $16.89 | $16.89 | 20,074,830 |
| 2024-12-31 | $18.81 | $18.99 | $17.90 | $18.06 | $18.06 | 28,635,700 |
| 2024-12-30 | $18.73 | $19.96 | $18.73 | $19.43 | $19.43 | 49,301,880 |
| 2024-12-27 | $16.98 | $19.70 | $16.85 | $18.24 | $18.24 | 41,371,900 |
| 2024-12-26 | $16.13 | $16.63 | $16.09 | $16.42 | $16.42 | 6,016,320 |
| 2024-12-25 | $16.43 | $16.49 | $15.79 | $16.13 | $16.13 | 7,123,690 |
| 2024-12-24 | $16.36 | $16.65 | $16.10 | $16.47 | $16.47 | 6,408,780 |
| 2024-12-23 | $17.06 | $17.07 | $16.17 | $16.25 | $16.25 | 7,881,090 |
| 2024-12-20 | $16.80 | $17.25 | $16.72 | $17.07 | $17.07 | 7,713,890 |
| 2024-12-19 | $16.60 | $16.98 | $16.42 | $16.85 | $16.85 | 8,498,880 |
| 2024-12-18 | $17.23 | $17.25 | $16.61 | $17.04 | $17.04 | 7,361,350 |
| 2024-12-17 | $18.10 | $18.19 | $16.90 | $16.94 | $16.94 | 11,772,110 |
| 2024-12-16 | $18.02 | $18.53 | $17.70 | $18.16 | $18.16 | 9,428,180 |
| 2024-12-13 | $18.61 | $18.66 | $18.00 | $18.03 | $18.03 | 11,486,820 |
| 2024-12-12 | $18.47 | $18.96 | $18.43 | $18.80 | $18.80 | 13,762,560 |
| 2024-12-11 | $18.62 | $18.62 | $18.21 | $18.50 | $18.50 | 11,034,130 |
| 2024-12-10 | $18.61 | $18.87 | $18.20 | $18.67 | $18.67 | 18,893,520 |
| 2024-12-09 | $18.25 | $18.25 | $17.73 | $17.96 | $17.96 | 8,141,010 |
| 2024-12-06 | $18.39 | $18.57 | $17.98 | $18.27 | $18.27 | 8,738,810 |
| 2024-12-05 | $17.84 | $18.40 | $17.78 | $18.25 | $18.25 | 8,946,000 |
| 2024-12-04 | $18.15 | $18.22 | $17.72 | $17.84 | $17.84 | 9,562,610 |
| 2024-12-03 | $18.30 | $18.37 | $17.88 | $18.18 | $18.18 | 10,212,580 |
| 2024-12-02 | $18.20 | $18.55 | $18.12 | $18.37 | $18.37 | 11,256,940 |
| 2024-11-29 | $17.81 | $18.35 | $17.57 | $18.12 | $18.12 | 11,204,880 |
| 2024-11-28 | $18.05 | $18.44 | $17.88 | $17.90 | $17.90 | 12,151,470 |
| 2024-11-27 | $17.49 | $18.00 | $16.94 | $17.99 | $17.99 | 11,279,620 |
| 2024-11-26 | $17.66 | $17.95 | $17.38 | $17.42 | $17.42 | 8,555,600 |
| 2024-11-25 | $17.46 | $17.66 | $16.99 | $17.54 | $17.54 | 10,629,170 |
| 2024-11-22 | $18.17 | $18.31 | $17.39 | $17.43 | $17.43 | 13,864,570 |
| 2024-11-21 | $18.30 | $18.62 | $18.05 | $18.29 | $18.29 | 12,488,190 |
| 2024-11-20 | $18.02 | $18.47 | $17.91 | $18.35 | $18.35 | 13,954,880 |
| 2024-11-19 | $17.75 | $18.17 | $17.39 | $18.15 | $18.15 | 14,735,730 |
| 2024-11-18 | $18.50 | $18.69 | $17.28 | $17.54 | $17.54 | 16,111,490 |
| 2024-11-15 | $19.25 | $19.50 | $18.47 | $18.50 | $18.50 | 16,019,900 |
| 2024-11-14 | $20.64 | $20.70 | $19.34 | $19.39 | $19.39 | 18,494,820 |
| 2024-11-13 | $20.50 | $20.88 | $20.03 | $20.69 | $20.69 | 14,831,900 |
| 2024-11-12 | $21.46 | $21.77 | $20.42 | $20.73 | $20.73 | 23,610,720 |
| 2024-11-11 | $21.01 | $21.50 | $20.65 | $21.40 | $21.40 | 26,944,550 |
| 2024-11-08 | $21.00 | $21.91 | $20.98 | $21.06 | $21.06 | 29,170,930 |
| 2024-11-07 | $20.95 | $21.44 | $20.42 | $20.82 | $20.82 | 36,199,860 |
| 2024-11-06 | $22.74 | $23.97 | $21.58 | $21.81 | $21.81 | 57,764,720 |
| 2024-11-05 | $20.53 | $22.45 | $20.33 | $21.98 | $21.98 | 43,402,580 |
| 2024-11-04 | $19.85 | $20.37 | $19.10 | $20.23 | $20.23 | 29,107,360 |
| 2024-11-01 | $21.00 | $22.38 | $20.50 | $20.73 | $20.73 | 41,074,470 |
| 2024-10-31 | $21.50 | $22.00 | $20.91 | $21.35 | $21.35 | 43,630,620 |
| 2024-10-30 | $20.59 | $22.66 | $19.80 | $21.99 | $21.99 | 57,633,640 |
| 2024-10-29 | $22.10 | $22.46 | $20.87 | $20.99 | $20.99 | 55,928,610 |
| 2024-10-28 | $21.18 | $23.56 | $20.71 | $22.80 | $22.80 | 70,036,150 |
| 2024-10-25 | $20.89 | $23.57 | $20.87 | $21.79 | $21.79 | 77,143,570 |
| 2024-10-24 | $20.80 | $22.98 | $20.54 | $22.20 | $22.20 | 96,347,500 |
| 2024-10-23 | $15.93 | $19.54 | $15.93 | $19.54 | $19.54 | 50,386,670 |
| 2024-10-22 | $17.49 | $17.50 | $16.16 | $16.28 | $16.28 | 30,629,940 |
| 2024-10-21 | $15.62 | $17.06 | $15.60 | $16.98 | $16.98 | 37,443,990 |
| 2024-10-18 | $14.84 | $15.80 | $14.75 | $15.52 | $15.52 | 24,173,410 |
| 2024-10-17 | $15.00 | $15.54 | $15.00 | $15.08 | $15.08 | 17,001,390 |
| 2024-10-16 | $14.78 | $15.30 | $14.70 | $14.97 | $14.97 | 13,772,360 |
| 2024-10-15 | $15.05 | $15.70 | $14.81 | $15.08 | $15.08 | 22,359,020 |
| 2024-10-14 | $14.09 | $15.59 | $14.09 | $15.28 | $15.28 | 28,347,220 |
| 2024-10-11 | $15.00 | $15.00 | $13.66 | $13.92 | $13.92 | 18,781,880 |
| 2024-10-10 | $14.77 | $15.79 | $14.40 | $15.00 | $15.00 | 24,980,870 |
| 2024-10-09 | $16.30 | $16.33 | $14.34 | $14.64 | $14.64 | 32,599,780 |
| 2024-10-08 | $17.70 | $17.70 | $15.16 | $17.65 | $17.65 | 46,612,390 |
| 2024-09-30 | $13.52 | $14.99 | $13.00 | $14.82 | $14.82 | 39,205,480 |
| 2024-09-27 | $12.43 | $13.35 | $12.17 | $13.02 | $13.02 | 23,702,660 |
| 2024-09-26 | $11.68 | $12.16 | $11.60 | $12.15 | $12.15 | 12,993,910 |
| 2024-09-25 | $11.69 | $11.93 | $11.61 | $11.75 | $11.75 | 15,296,900 |
| 2024-09-24 | $11.22 | $11.64 | $11.16 | $11.60 | $11.60 | 14,914,720 |
| 2024-09-23 | $11.03 | $11.25 | $10.91 | $11.14 | $11.14 | 5,329,800 |
| 2024-09-20 | $11.15 | $11.18 | $10.93 | $11.04 | $11.04 | 4,648,400 |
| 2024-09-19 | $10.95 | $11.19 | $10.84 | $11.13 | $11.13 | 6,117,670 |
| 2024-09-18 | $11.08 | $11.12 | $10.68 | $10.89 | $10.89 | 5,640,770 |
| 2024-09-13 | $11.29 | $11.37 | $11.05 | $11.05 | $11.05 | 4,217,400 |
| 2024-09-12 | $11.27 | $11.43 | $11.25 | $11.27 | $11.27 | 5,585,800 |
| 2024-09-11 | $11.28 | $11.34 | $11.16 | $11.25 | $11.25 | 4,875,000 |
| 2024-09-10 | $11.21 | $11.47 | $11.10 | $11.39 | $11.39 | 6,952,840 |
| 2024-09-09 | $11.00 | $11.26 | $10.92 | $11.21 | $11.21 | 5,635,500 |
| 2024-09-06 | $11.33 | $11.51 | $11.10 | $11.10 | $11.10 | 7,611,690 |
| 2024-09-05 | $11.26 | $11.50 | $11.18 | $11.42 | $11.42 | 6,664,990 |
| 2024-09-04 | $11.34 | $11.38 | $11.17 | $11.19 | $11.19 | 6,410,500 |
| 2024-09-03 | $11.25 | $11.48 | $11.24 | $11.35 | $11.35 | 6,282,840 |
| 2024-09-02 | $11.66 | $11.73 | $11.22 | $11.25 | $11.25 | 9,515,250 |
| 2024-08-30 | $11.44 | $11.90 | $11.34 | $11.72 | $11.72 | 12,830,190 |
| 2024-08-29 | $11.17 | $11.54 | $11.04 | $11.43 | $11.43 | 9,174,270 |
| 2024-08-28 | $11.32 | $11.40 | $11.17 | $11.22 | $11.22 | 7,562,900 |
| 2024-08-27 | $11.66 | $11.66 | $11.27 | $11.32 | $11.32 | 6,678,300 |
| 2024-08-26 | $11.44 | $11.78 | $11.40 | $11.70 | $11.70 | 9,236,780 |
| 2024-08-23 | $11.91 | $11.91 | $11.43 | $11.50 | $11.50 | 8,867,780 |
| 2024-08-22 | $12.01 | $12.17 | $11.78 | $11.82 | $11.82 | 10,262,900 |
| 2024-08-21 | $11.95 | $12.12 | $11.81 | $11.97 | $11.97 | 6,929,700 |
| 2024-08-20 | $12.35 | $12.45 | $11.90 | $11.97 | $11.97 | 10,874,600 |
| 2024-08-19 | $12.40 | $12.51 | $12.23 | $12.36 | $12.36 | 11,850,900 |
| 2024-08-16 | $13.10 | $13.21 | $12.36 | $12.40 | $12.40 | 20,701,220 |
| 2024-08-15 | $12.80 | $12.94 | $12.50 | $12.84 | $12.84 | 13,116,000 |
| 2024-08-14 | $13.04 | $13.13 | $12.85 | $12.89 | $12.89 | 12,571,800 |
| 2024-08-13 | $12.99 | $13.12 | $12.79 | $13.10 | $13.10 | 15,603,350 |
| 2024-08-12 | $13.39 | $13.42 | $12.69 | $12.93 | $12.93 | 13,908,880 |
| 2024-08-09 | $13.55 | $13.60 | $13.21 | $13.22 | $13.22 | 14,760,300 |
| 2024-08-08 | $14.04 | $14.18 | $13.30 | $13.36 | $13.36 | 32,653,740 |
| 2024-08-07 | $14.22 | $14.65 | $14.03 | $14.32 | $14.32 | 33,684,760 |
| 2024-08-06 | $14.78 | $15.36 | $14.02 | $14.46 | $14.46 | 47,090,080 |
| 2024-08-05 | $15.26 | $16.88 | $14.91 | $14.96 | $14.96 | 57,578,280 |
| 2024-08-02 | $15.04 | $17.44 | $14.94 | $15.60 | $15.60 | 76,104,260 |
| 2024-08-01 | $12.52 | $14.98 | $12.46 | $14.98 | $14.98 | 43,365,010 |
| 2024-07-31 | $11.99 | $12.55 | $11.87 | $12.48 | $12.48 | 19,415,480 |
| 2024-07-30 | $11.88 | $12.25 | $11.75 | $12.10 | $12.10 | 15,243,310 |
| 2024-07-29 | $11.68 | $12.08 | $11.52 | $11.99 | $11.99 | 15,074,640 |
| 2024-07-26 | $11.10 | $11.71 | $11.06 | $11.63 | $11.63 | 10,699,440 |
| 2024-07-25 | $11.00 | $11.22 | $10.75 | $11.06 | $11.06 | 5,747,360 |
| 2024-07-24 | $11.07 | $11.36 | $10.97 | $11.00 | $11.00 | 6,384,940 |
| 2024-07-23 | $11.48 | $11.54 | $11.09 | $11.09 | $11.09 | 5,144,220 |
| 2024-07-22 | $11.30 | $11.54 | $11.18 | $11.47 | $11.47 | 5,492,570 |
| 2024-07-19 | $11.20 | $11.41 | $11.07 | $11.30 | $11.30 | 5,236,420 |
| 2024-07-18 | $11.08 | $11.31 | $10.80 | $11.24 | $11.24 | 6,122,050 |
| 2024-07-17 | $11.40 | $11.51 | $11.14 | $11.14 | $11.14 | 5,092,260 |
| 2024-07-16 | $11.40 | $11.50 | $11.28 | $11.45 | $11.45 | 4,534,000 |
| 2024-07-15 | $11.66 | $11.85 | $11.40 | $11.44 | $11.44 | 4,936,180 |
| 2024-07-12 | $11.76 | $11.89 | $11.66 | $11.67 | $11.67 | 5,609,480 |
| 2024-07-11 | $11.65 | $11.83 | $11.54 | $11.78 | $11.78 | 7,208,200 |
| 2024-07-10 | $11.53 | $11.71 | $11.33 | $11.44 | $11.44 | 5,615,200 |
| 2024-07-09 | $11.24 | $11.60 | $10.93 | $11.57 | $11.57 | 7,917,580 |
| 2024-07-08 | $11.55 | $11.57 | $11.15 | $11.24 | $11.24 | 5,596,870 |
| 2024-07-05 | $11.46 | $11.64 | $11.24 | $11.53 | $11.53 | 5,646,500 |
| 2024-07-04 | $11.95 | $11.96 | $11.45 | $11.50 | $11.50 | 6,394,350 |
| 2024-07-03 | $12.06 | $12.13 | $11.83 | $11.86 | $11.86 | 6,126,230 |
| 2024-07-02 | $12.17 | $12.33 | $12.08 | $12.15 | $12.15 | 7,835,420 |
| 2024-07-01 | $12.22 | $12.33 | $11.87 | $12.17 | $12.17 | 8,742,500 |
| 2024-06-28 | $11.80 | $12.62 | $11.80 | $12.23 | $12.23 | 14,441,220 |
| 2024-06-27 | $11.91 | $12.09 | $11.76 | $11.77 | $11.77 | 6,041,740 |
| 2024-06-26 | $11.63 | $12.03 | $11.40 | $12.03 | $12.03 | 8,093,800 |
| 2024-06-25 | $11.65 | $12.04 | $11.60 | $11.68 | $11.68 | 8,325,680 |
| 2024-06-24 | $12.10 | $12.28 | $11.61 | $11.61 | $11.61 | 10,788,200 |
| 2024-06-21 | $12.31 | $12.47 | $12.16 | $12.17 | $12.17 | 8,853,740 |
| 2024-06-20 | $13.09 | $13.15 | $12.31 | $12.34 | $12.34 | 16,155,970 |
| 2024-06-19 | $13.08 | $13.53 | $12.90 | $13.17 | $13.17 | 19,480,280 |
| 2024-06-18 | $12.69 | $13.15 | $12.69 | $13.14 | $13.14 | 13,402,800 |
| 2024-06-17 | $12.80 | $13.10 | $12.76 | $12.77 | $12.77 | 10,049,700 |
| 2024-06-14 | $12.88 | $12.94 | $12.67 | $12.79 | $12.79 | 9,609,440 |
| 2024-06-13 | $13.04 | $13.15 | $12.83 | $12.96 | $12.96 | 9,838,240 |
| 2024-06-12 | $12.88 | $13.24 | $12.81 | $13.10 | $13.10 | 10,502,700 |
| 2024-06-11 | $12.78 | $13.05 | $12.40 | $12.99 | $12.99 | 9,746,140 |
| 2024-06-07 | $12.80 | $12.97 | $12.62 | $12.88 | $12.88 | 10,902,660 |
| 2024-06-06 | $13.33 | $13.34 | $12.50 | $12.65 | $12.65 | 17,299,920 |
| 2024-06-05 | $13.36 | $13.68 | $13.20 | $13.22 | $13.22 | 13,626,260 |
| 2024-06-04 | $13.43 | $13.75 | $13.20 | $13.47 | $13.47 | 15,541,260 |
| 2024-06-03 | $14.00 | $14.41 | $13.48 | $13.61 | $13.61 | 23,781,660 |
| 2024-05-31 | $13.78 | $14.15 | $13.42 | $14.02 | $14.02 | 21,516,900 |
| 2024-05-30 | $13.74 | $14.09 | $13.43 | $13.68 | $13.68 | 16,157,530 |
| 2024-05-29 | $13.89 | $14.21 | $13.46 | $13.72 | $13.72 | 14,962,120 |
| 2024-05-28 | $14.10 | $14.28 | $13.74 | $13.82 | $13.82 | 15,699,900 |
| 2024-05-27 | $14.05 | $14.20 | $13.60 | $14.10 | $14.10 | 18,419,890 |
| 2024-05-24 | $14.87 | $14.99 | $14.10 | $14.24 | $14.24 | 32,978,650 |
| 2024-05-23 | $16.16 | $16.54 | $15.48 | $15.52 | $15.52 | 38,624,890 |
| 2024-05-22 | $15.30 | $15.75 | $15.09 | $15.51 | $15.51 | 25,188,630 |
| 2024-05-21 | $16.50 | $16.59 | $15.31 | $15.40 | $15.40 | 39,969,210 |
| 2024-05-20 | $15.81 | $17.34 | $15.81 | $17.09 | $17.09 | 46,841,750 |
| 2024-05-17 | $16.20 | $16.99 | $15.56 | $16.41 | $16.41 | 50,410,420 |
| 2024-05-16 | $15.79 | $16.39 | $15.37 | $15.63 | $15.63 | 39,980,320 |
| 2024-05-15 | $14.82 | $16.89 | $14.70 | $15.76 | $15.76 | 48,267,060 |
| 2024-05-14 | $14.64 | $15.29 | $14.30 | $15.25 | $15.25 | 38,401,050 |
| 2024-05-13 | $15.01 | $15.30 | $14.46 | $14.63 | $14.63 | 34,420,970 |
| 2024-05-10 | $16.17 | $16.83 | $15.56 | $15.60 | $15.60 | 49,408,620 |
| 2024-05-09 | $15.84 | $17.58 | $15.03 | $17.00 | $17.00 | 71,508,250 |
| 2024-05-08 | $15.83 | $17.10 | $15.54 | $15.99 | $15.99 | 78,547,050 |
| 2024-05-07 | $12.15 | $14.70 | $12.13 | $14.70 | $14.70 | 38,876,910 |
| 2024-05-06 | $12.12 | $12.36 | $11.96 | $12.25 | $12.25 | 13,617,980 |
| 2024-04-30 | $12.69 | $12.88 | $11.82 | $11.88 | $11.88 | 16,963,550 |
| 2024-04-29 | $12.50 | $13.25 | $12.35 | $12.63 | $12.63 | 24,482,250 |
| 2024-04-26 | $12.07 | $12.43 | $11.87 | $11.92 | $11.92 | 20,850,640 |
| 2024-04-25 | $11.70 | $12.40 | $11.70 | $12.29 | $12.29 | 22,823,140 |
| 2024-04-24 | $11.23 | $11.98 | $11.23 | $11.84 | $11.84 | 19,764,250 |
| 2024-04-23 | $10.71 | $11.89 | $10.71 | $11.47 | $11.47 | 19,179,730 |
| 2024-04-22 | $10.78 | $11.25 | $10.68 | $10.86 | $10.86 | 14,395,880 |
| 2024-04-19 | $10.14 | $11.27 | $10.11 | $11.13 | $11.13 | 18,988,930 |
| 2024-04-18 | $9.90 | $10.63 | $9.88 | $10.24 | $10.24 | 12,300,790 |
| 2024-04-17 | $9.05 | $9.82 | $9.05 | $9.81 | $9.81 | 8,057,560 |
| 2024-04-16 | $9.90 | $9.94 | $8.70 | $8.90 | $8.90 | 10,469,600 |
| 2024-04-15 | $10.36 | $10.58 | $9.76 | $9.94 | $9.94 | 8,754,600 |
| 2024-04-12 | $10.77 | $10.94 | $10.40 | $10.45 | $10.45 | 7,401,090 |
| 2024-04-11 | $11.02 | $11.17 | $10.81 | $10.83 | $10.83 | 8,090,660 |
| 2024-04-10 | $11.25 | $11.49 | $10.80 | $11.43 | $11.43 | 10,818,610 |
| 2024-04-09 | $11.41 | $11.88 | $11.22 | $11.33 | $11.33 | 8,126,330 |
| 2024-04-08 | $11.80 | $11.98 | $11.37 | $11.37 | $11.37 | 9,258,110 |
| 2024-04-03 | $11.92 | $12.03 | $11.38 | $11.98 | $11.98 | 15,001,080 |
| 2024-04-02 | $11.73 | $12.75 | $11.73 | $12.17 | $12.17 | 24,092,690 |
| 2024-04-01 | $11.83 | $12.02 | $11.61 | $11.93 | $11.93 | 11,214,880 |
| 2024-03-29 | $11.80 | $11.97 | $11.55 | $11.82 | $11.82 | 14,067,060 |
| 2024-03-28 | $10.98 | $12.29 | $10.98 | $12.06 | $12.06 | 23,743,130 |
| 2024-03-27 | $10.98 | $11.08 | $10.40 | $10.68 | $10.68 | 12,259,180 |
| 2024-03-26 | $11.17 | $11.39 | $10.86 | $11.13 | $11.13 | 9,856,680 |
| 2024-03-25 | $11.82 | $12.09 | $11.10 | $11.22 | $11.22 | 16,645,840 |
| 2024-03-22 | $12.30 | $12.31 | $11.86 | $11.95 | $11.95 | 19,896,700 |
| 2024-03-21 | $11.99 | $12.98 | $11.61 | $12.68 | $12.68 | 32,244,470 |
| 2024-03-20 | $11.75 | $12.03 | $11.70 | $11.95 | $11.95 | 15,674,840 |
| 2024-03-19 | $11.90 | $12.26 | $11.65 | $11.77 | $11.77 | 22,389,550 |
| 2024-03-18 | $11.84 | $12.68 | $11.84 | $12.36 | $12.36 | 33,571,130 |
| 2024-03-15 | $10.60 | $12.68 | $10.57 | $12.10 | $12.10 | 36,544,200 |
| 2024-03-14 | $10.80 | $10.98 | $10.35 | $10.57 | $10.57 | 11,588,090 |
| 2024-03-13 | $10.89 | $11.39 | $10.64 | $10.91 | $10.91 | 20,153,060 |
| 2024-03-12 | $10.34 | $11.42 | $10.21 | $11.21 | $11.21 | 22,910,620 |
| 2024-03-11 | $10.38 | $11.12 | $9.98 | $10.50 | $10.50 | 19,614,390 |
| 2024-03-08 | $9.55 | $10.42 | $9.50 | $10.19 | $10.19 | 14,810,400 |
| 2024-03-07 | $9.72 | $9.84 | $9.42 | $9.43 | $9.43 | 6,798,040 |
| 2024-03-06 | $9.86 | $9.88 | $9.50 | $9.78 | $9.78 | 8,980,420 |
| 2024-03-05 | $9.59 | $10.20 | $9.40 | $9.98 | $9.98 | 10,367,010 |
| 2024-03-04 | $9.69 | $9.85 | $9.33 | $9.53 | $9.53 | 4,011,270 |
| 2024-03-01 | $9.51 | $9.70 | $9.46 | $9.69 | $9.69 | 4,732,900 |
| 2024-02-29 | $9.01 | $9.49 | $8.98 | $9.45 | $9.45 | 5,467,500 |
| 2024-02-28 | $10.11 | $10.30 | $9.09 | $9.13 | $9.13 | 9,003,300 |
| 2024-02-27 | $9.76 | $10.14 | $9.63 | $10.14 | $10.14 | 4,594,630 |
| 2024-02-26 | $9.53 | $10.01 | $9.39 | $9.75 | $9.75 | 7,255,490 |
| 2024-02-23 | $9.06 | $9.55 | $9.04 | $9.51 | $9.51 | 6,396,100 |
| 2024-02-22 | $8.69 | $9.03 | $8.60 | $9.01 | $9.01 | 4,978,910 |
| 2024-02-21 | $8.33 | $8.92 | $8.30 | $8.63 | $8.63 | 5,839,800 |
| 2024-02-20 | $8.25 | $8.43 | $8.12 | $8.42 | $8.42 | 4,511,200 |
| 2024-02-19 | $8.06 | $8.58 | $8.03 | $8.29 | $8.29 | 8,588,390 |
| 2024-02-08 | $7.20 | $8.09 | $6.90 | $8.03 | $8.03 | 10,327,850 |
| 2024-02-07 | $7.93 | $7.93 | $7.01 | $7.21 | $7.21 | 10,614,280 |
| 2024-02-06 | $7.42 | $8.08 | $6.98 | $7.80 | $7.80 | 9,083,160 |
| 2024-02-05 | $9.05 | $9.27 | $7.58 | $7.78 | $7.78 | 8,903,680 |
| 2024-02-02 | $9.78 | $9.97 | $8.71 | $9.10 | $9.10 | 5,103,610 |
| 2024-02-01 | $9.80 | $9.89 | $9.40 | $9.66 | $9.66 | 3,509,000 |
| 2024-01-31 | $10.47 | $10.66 | $9.84 | $9.88 | $9.88 | 3,984,500 |
| 2024-01-30 | $10.98 | $11.01 | $10.52 | $10.59 | $10.59 | 2,800,200 |
| 2024-01-29 | $11.40 | $11.41 | $10.93 | $10.95 | $10.95 | 3,102,500 |
| 2024-01-26 | $11.38 | $11.46 | $11.28 | $11.33 | $11.33 | 2,798,400 |
| 2024-01-25 | $10.83 | $11.32 | $10.77 | $11.30 | $11.30 | 3,185,760 |
| 2024-01-24 | $10.61 | $10.81 | $10.28 | $10.76 | $10.76 | 3,413,340 |
| 2024-01-23 | $10.66 | $10.82 | $10.40 | $10.60 | $10.60 | 3,632,540 |
| 2024-01-22 | $11.60 | $11.63 | $10.66 | $10.78 | $10.78 | 3,927,080 |
| 2024-01-19 | $11.80 | $11.82 | $11.49 | $11.53 | $11.53 | 2,478,600 |
| 2024-01-18 | $11.93 | $11.95 | $11.44 | $11.73 | $11.73 | 4,020,010 |
| 2024-01-17 | $12.33 | $12.42 | $11.94 | $11.94 | $11.94 | 2,958,300 |
| 2024-01-16 | $12.78 | $12.85 | $12.12 | $12.32 | $12.32 | 4,199,480 |
| 2024-01-15 | $12.58 | $12.59 | $12.36 | $12.42 | $12.42 | 2,125,330 |
| 2024-01-12 | $12.69 | $12.90 | $12.56 | $12.62 | $12.62 | 2,488,340 |
| 2024-01-11 | $12.32 | $12.68 | $12.31 | $12.63 | $12.63 | 2,537,000 |
| 2024-01-10 | $12.55 | $12.57 | $12.24 | $12.33 | $12.33 | 2,467,010 |
| 2024-01-09 | $12.69 | $12.80 | $12.46 | $12.56 | $12.56 | 2,511,800 |
| 2024-01-08 | $12.94 | $12.95 | $12.66 | $12.66 | $12.66 | 2,212,680 |
| 2024-01-05 | $13.21 | $13.32 | $12.89 | $12.94 | $12.94 | 2,309,340 |
| 2024-01-04 | $13.26 | $13.43 | $13.18 | $13.24 | $13.24 | 1,913,700 |
| 2024-01-03 | $13.41 | $13.44 | $13.20 | $13.30 | $13.30 | 2,367,060 |
| 2024-01-02 | $13.21 | $13.55 | $13.15 | $13.45 | $13.45 | 4,746,700 |
| 2024-01-01 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 0 |
| 2023-12-29 | $12.85 | $13.11 | $12.78 | $13.10 | $13.10 | 2,316,360 |
| 2023-12-28 | $12.70 | $12.93 | $12.58 | $12.83 | $12.83 | 2,255,100 |
| 2023-12-27 | $12.63 | $12.74 | $12.56 | $12.69 | $12.69 | 1,505,900 |
| 2023-12-26 | $12.92 | $13.08 | $12.55 | $12.62 | $12.62 | 2,074,060 |
| 2023-12-25 | $13.00 | $13.23 | $12.86 | $12.97 | $12.97 | 2,857,340 |
| 2023-12-22 | $13.15 | $13.31 | $13.01 | $13.05 | $13.05 | 2,735,740 |
| 2023-12-21 | $12.95 | $13.12 | $12.75 | $13.11 | $13.11 | 2,599,120 |
| 2023-12-20 | $13.14 | $13.23 | $12.90 | $12.90 | $12.90 | 2,045,940 |
| 2023-12-19 | $13.05 | $13.18 | $12.90 | $13.08 | $13.08 | 2,006,150 |
| 2023-12-18 | $13.31 | $13.34 | $13.02 | $13.09 | $13.09 | 1,848,040 |
| 2023-12-14 | $13.38 | $13.50 | $13.35 | $13.39 | $13.39 | 2,066,290 |
| 2023-12-13 | $13.39 | $13.55 | $13.38 | $13.38 | $13.38 | 2,692,750 |
| 2023-12-12 | $13.37 | $13.70 | $13.37 | $13.39 | $13.39 | 2,943,400 |
| 2023-12-11 | $13.15 | $13.41 | $13.03 | $13.39 | $13.39 | 2,872,860 |
| 2023-12-08 | $13.50 | $13.55 | $13.13 | $13.25 | $13.25 | 5,809,370 |
| 2023-12-07 | $13.53 | $13.59 | $13.43 | $13.49 | $13.49 | 2,738,430 |
| 2023-12-06 | $13.49 | $13.68 | $13.49 | $13.55 | $13.55 | 2,637,510 |
| 2023-12-05 | $13.84 | $13.84 | $13.51 | $13.51 | $13.51 | 2,578,700 |
| 2023-12-04 | $13.91 | $13.99 | $13.77 | $13.80 | $13.80 | 4,360,770 |
| 2023-12-01 | $13.77 | $13.87 | $13.65 | $13.82 | $13.82 | 1,896,800 |
| 2023-11-30 | $13.89 | $14.00 | $13.62 | $13.76 | $13.76 | 2,646,480 |
| 2023-11-29 | $13.83 | $14.04 | $13.83 | $13.87 | $13.87 | 2,907,600 |
| 2023-11-28 | $13.92 | $14.06 | $13.84 | $13.89 | $13.89 | 2,494,000 |
| 2023-11-27 | $13.82 | $14.02 | $13.82 | $13.96 | $13.96 | 2,873,960 |
| 2023-11-24 | $14.00 | $14.01 | $13.83 | $13.95 | $13.95 | 3,126,860 |
| 2023-11-23 | $13.89 | $14.05 | $13.83 | $14.03 | $14.03 | 2,789,100 |
| 2023-11-22 | $13.90 | $14.03 | $13.79 | $13.79 | $13.79 | 2,590,360 |
| 2023-11-21 | $14.11 | $14.11 | $13.90 | $13.94 | $13.94 | 3,975,960 |
| 2023-11-20 | $14.05 | $14.18 | $14.00 | $14.07 | $14.07 | 3,972,300 |
| 2023-11-17 | $14.06 | $14.08 | $13.88 | $14.05 | $14.05 | 3,766,520 |
| 2023-11-16 | $14.29 | $14.39 | $13.94 | $14.06 | $14.06 | 7,606,970 |
| 2023-11-15 | $14.14 | $14.33 | $13.95 | $14.27 | $14.27 | 6,026,090 |
| 2023-11-14 | $13.96 | $14.18 | $13.94 | $14.08 | $14.08 | 6,764,430 |
| 2023-11-13 | $13.60 | $14.05 | $13.55 | $13.96 | $13.96 | 6,860,010 |
| 2023-11-10 | $13.43 | $13.69 | $13.35 | $13.66 | $13.66 | 4,520,520 |
| 2023-11-09 | $13.55 | $13.56 | $13.34 | $13.43 | $13.43 | 2,633,830 |
| 2023-11-08 | $13.50 | $13.62 | $13.38 | $13.55 | $13.55 | 3,121,380 |
| 2023-11-07 | $13.39 | $13.57 | $13.30 | $13.53 | $13.53 | 3,584,410 |
| 2023-11-06 | $13.42 | $13.45 | $13.30 | $13.44 | $13.44 | 3,770,380 |
| 2023-11-03 | $13.09 | $13.41 | $13.06 | $13.36 | $13.36 | 3,675,900 |
| 2023-11-02 | $13.25 | $13.36 | $13.05 | $13.08 | $13.08 | 2,570,200 |
| 2023-11-01 | $13.20 | $13.39 | $13.12 | $13.28 | $13.28 | 3,385,680 |
| 2023-10-31 | $13.14 | $13.37 | $13.07 | $13.25 | $13.25 | 4,496,530 |
| 2023-10-30 | $12.98 | $13.17 | $12.94 | $13.14 | $13.14 | 3,300,760 |
| 2023-10-27 | $13.24 | $13.33 | $12.93 | $13.05 | $13.05 | 5,501,500 |
| 2023-10-26 | $12.99 | $13.38 | $12.64 | $13.25 | $13.25 | 4,453,330 |
| 2023-10-25 | $12.87 | $13.15 | $12.84 | $13.09 | $13.09 | 2,673,200 |
| 2023-10-24 | $12.67 | $13.00 | $12.46 | $12.80 | $12.80 | 3,386,460 |
| 2023-10-23 | $12.74 | $12.92 | $12.55 | $12.67 | $12.67 | 2,871,800 |
| 2023-10-20 | $12.97 | $13.07 | $12.68 | $12.69 | $12.69 | 2,343,610 |
| 2023-10-19 | $13.00 | $13.22 | $12.88 | $12.96 | $12.96 | 2,455,900 |
| 2023-10-18 | $13.22 | $13.25 | $12.94 | $12.96 | $12.96 | 2,502,110 |
| 2023-10-17 | $13.10 | $13.38 | $12.98 | $13.32 | $13.32 | 3,928,800 |
| 2023-10-16 | $13.10 | $13.50 | $12.86 | $13.15 | $13.15 | 3,968,000 |
| 2023-10-13 | $13.17 | $13.17 | $13.00 | $13.05 | $13.05 | 2,103,980 |
| 2023-10-12 | $13.24 | $13.42 | $13.08 | $13.18 | $13.18 | 2,735,800 |
| 2023-10-11 | $13.30 | $13.35 | $13.19 | $13.24 | $13.24 | 2,855,930 |
| 2023-10-10 | $13.05 | $13.42 | $13.05 | $13.31 | $13.31 | 4,761,470 |
| 2023-10-09 | $12.84 | $13.14 | $12.84 | $13.09 | $13.09 | 3,851,530 |
| 2023-09-28 | $12.56 | $12.84 | $12.54 | $12.84 | $12.84 | 2,262,510 |
| 2023-09-27 | $12.51 | $12.63 | $12.49 | $12.53 | $12.53 | 2,161,300 |
| 2023-09-26 | $12.42 | $12.62 | $12.34 | $12.51 | $12.51 | 2,300,200 |
| 2023-09-25 | $12.66 | $12.66 | $12.39 | $12.42 | $12.42 | 1,925,240 |
| 2023-09-22 | $12.43 | $12.66 | $12.33 | $12.61 | $12.61 | 1,908,510 |
| 2023-09-21 | $12.38 | $12.63 | $12.31 | $12.41 | $12.41 | 2,272,900 |
| 2023-09-20 | $12.56 | $12.67 | $12.36 | $12.37 | $12.37 | 2,134,800 |
| 2023-09-19 | $12.91 | $12.91 | $12.56 | $12.62 | $12.62 | 1,986,940 |
| 2023-09-18 | $12.90 | $13.06 | $12.78 | $12.94 | $12.94 | 1,859,900 |
| 2023-09-15 | $13.08 | $13.11 | $12.82 | $12.90 | $12.90 | 2,167,900 |
| 2023-09-14 | $13.05 | $13.14 | $12.90 | $12.99 | $12.99 | 2,060,000 |
| 2023-09-13 | $13.30 | $13.30 | $13.02 | $13.08 | $13.08 | 2,372,080 |
| 2023-09-12 | $13.35 | $13.40 | $13.26 | $13.26 | $13.26 | 2,229,900 |
| 2023-09-11 | $13.37 | $13.49 | $13.26 | $13.35 | $13.35 | 3,993,090 |
| 2023-09-08 | $13.12 | $13.53 | $13.12 | $13.47 | $13.47 | 4,948,300 |
| 2023-09-07 | $13.25 | $13.42 | $13.18 | $13.21 | $13.21 | 3,469,440 |
| 2023-09-06 | $13.00 | $13.33 | $12.83 | $13.29 | $13.29 | 4,549,010 |
| 2023-09-05 | $12.89 | $13.01 | $12.83 | $12.91 | $12.91 | 2,259,720 |
| 2023-09-04 | $12.61 | $12.92 | $12.61 | $12.92 | $12.92 | 3,122,000 |
| 2023-09-01 | $12.64 | $12.69 | $12.46 | $12.57 | $12.57 | 2,171,800 |
| 2023-08-31 | $12.77 | $12.88 | $12.52 | $12.58 | $12.58 | 2,828,100 |
| 2023-08-30 | $12.73 | $13.00 | $12.69 | $12.86 | $12.86 | 4,026,180 |
| 2023-08-29 | $12.29 | $12.72 | $12.25 | $12.66 | $12.66 | 2,860,750 |
| 2023-08-28 | $13.00 | $13.15 | $12.30 | $12.40 | $12.40 | 3,549,440 |
| 2023-08-25 | $12.69 | $12.83 | $12.33 | $12.40 | $12.40 | 2,995,440 |
| 2023-08-24 | $12.99 | $13.14 | $12.70 | $12.73 | $12.73 | 2,660,520 |
| 2023-08-23 | $13.25 | $13.31 | $12.98 | $12.99 | $12.99 | 2,298,300 |
| 2023-08-22 | $13.30 | $13.43 | $13.02 | $13.32 | $13.32 | 3,357,990 |
| 2023-08-21 | $13.34 | $13.53 | $13.08 | $13.18 | $13.18 | 3,037,340 |
| 2023-08-18 | $13.45 | $13.72 | $13.36 | $13.36 | $13.36 | 4,408,410 |
| 2023-08-17 | $12.85 | $13.48 | $12.80 | $13.44 | $13.44 | 5,170,430 |
| 2023-08-16 | $13.07 | $13.11 | $12.90 | $12.90 | $12.90 | 1,552,400 |
| 2023-08-15 | $13.17 | $13.25 | $12.89 | $13.02 | $13.02 | 1,966,030 |
| 2023-08-14 | $13.10 | $13.25 | $13.01 | $13.25 | $13.25 | 2,349,730 |
| 2023-08-11 | $13.48 | $13.50 | $13.15 | $13.16 | $13.16 | 2,021,770 |
| 2023-08-10 | $13.33 | $13.51 | $13.31 | $13.44 | $13.44 | 1,466,540 |
| 2023-08-09 | $13.62 | $13.62 | $13.35 | $13.37 | $13.37 | 2,164,140 |
| 2023-08-08 | $13.50 | $13.68 | $13.46 | $13.61 | $13.61 | 2,484,930 |
| 2023-08-07 | $13.42 | $13.56 | $13.36 | $13.50 | $13.50 | 1,976,860 |
| 2023-08-04 | $13.48 | $13.52 | $13.32 | $13.45 | $13.45 | 2,274,460 |
| 2023-08-03 | $13.38 | $13.45 | $13.28 | $13.41 | $13.41 | 1,977,400 |
| 2023-08-02 | $13.46 | $13.53 | $13.36 | $13.45 | $13.45 | 1,933,280 |
| 2023-08-01 | $13.73 | $13.73 | $13.42 | $13.51 | $13.51 | 2,911,920 |
| 2023-07-31 | $13.58 | $13.73 | $13.54 | $13.73 | $13.73 | 2,895,420 |
| 2023-07-28 | $13.45 | $13.64 | $13.28 | $13.61 | $13.61 | 2,731,920 |
| 2023-07-27 | $13.59 | $13.73 | $13.48 | $13.53 | $13.53 | 3,324,560 |
| 2023-07-26 | $13.79 | $13.80 | $13.57 | $13.62 | $13.62 | 2,335,520 |
| 2023-07-25 | $13.60 | $13.85 | $13.48 | $13.82 | $13.82 | 4,241,420 |
| 2023-07-24 | $13.31 | $13.68 | $13.31 | $13.47 | $13.47 | 3,735,600 |
| 2023-07-21 | $13.46 | $13.50 | $13.01 | $13.28 | $13.28 | 2,469,460 |
| 2023-07-20 | $13.68 | $13.69 | $13.33 | $13.40 | $13.40 | 3,601,890 |
| 2023-07-19 | $13.71 | $13.85 | $13.53 | $13.60 | $13.60 | 3,001,700 |
| 2023-07-18 | $13.79 | $13.85 | $13.57 | $13.71 | $13.71 | 2,835,660 |
| 2023-07-17 | $13.65 | $13.88 | $13.44 | $13.79 | $13.79 | 3,318,570 |
| 2023-07-14 | $13.63 | $13.78 | $13.54 | $13.72 | $13.72 | 3,135,050 |
| 2023-07-13 | $13.65 | $13.82 | $13.52 | $13.63 | $13.63 | 3,784,790 |
| 2023-07-12 | $14.20 | $14.20 | $13.52 | $13.56 | $13.56 | 6,257,020 |
| 2023-07-11 | $13.72 | $14.21 | $13.70 | $14.20 | $14.19 | 5,755,700 |
| 2023-07-10 | $13.83 | $13.90 | $13.67 | $13.71 | $13.70 | 3,844,130 |
| 2023-07-07 | $14.18 | $14.30 | $13.82 | $13.83 | $13.82 | 4,979,450 |
| 2023-07-06 | $14.11 | $14.38 | $14.00 | $14.15 | $14.14 | 4,428,100 |
| 2023-07-05 | $14.11 | $14.58 | $14.00 | $14.18 | $14.17 | 9,467,260 |
| 2023-07-04 | $14.57 | $14.77 | $14.52 | $14.62 | $14.61 | 4,602,070 |
| 2023-07-03 | $14.65 | $14.82 | $14.55 | $14.60 | $14.59 | 4,264,400 |
| 2023-06-30 | $14.61 | $14.80 | $14.49 | $14.68 | $14.67 | 6,282,960 |
| 2023-06-29 | $14.27 | $14.76 | $14.20 | $14.68 | $14.67 | 6,923,780 |
| 2023-06-28 | $14.29 | $14.45 | $13.78 | $14.36 | $14.35 | 6,056,700 |
| 2023-06-27 | $13.96 | $14.44 | $13.90 | $14.37 | $14.36 | 5,959,560 |
| 2023-06-26 | $14.55 | $14.61 | $13.91 | $13.95 | $13.94 | 6,782,580 |
| 2023-06-21 | $14.66 | $14.70 | $14.35 | $14.43 | $14.42 | 7,018,980 |
| 2023-06-20 | $14.34 | $14.75 | $14.22 | $14.59 | $14.58 | 9,878,770 |
| 2023-06-19 | $14.33 | $14.82 | $14.28 | $14.44 | $14.43 | 11,320,770 |
| 2023-06-16 | $14.03 | $14.36 | $13.97 | $14.26 | $14.25 | 8,403,410 |
| 2023-06-15 | $13.92 | $14.08 | $13.78 | $14.00 | $13.99 | 5,396,600 |
| 2023-06-14 | $14.03 | $14.07 | $13.82 | $13.94 | $13.93 | 4,808,620 |
| 2023-06-13 | $14.08 | $14.08 | $13.77 | $14.08 | $14.07 | 5,511,740 |
| 2023-06-12 | $13.91 | $14.10 | $13.84 | $14.05 | $14.04 | 5,656,150 |
| 2023-06-09 | $13.76 | $13.96 | $13.60 | $13.95 | $13.94 | 5,655,800 |
| 2023-06-08 | $14.07 | $14.08 | $13.50 | $13.75 | $13.74 | 9,019,140 |
| 2023-06-07 | $13.89 | $14.14 | $13.79 | $14.12 | $14.11 | 7,710,900 |
| 2023-06-06 | $14.16 | $14.26 | $13.81 | $13.86 | $13.85 | 8,773,390 |
| 2023-06-05 | $14.45 | $14.53 | $14.17 | $14.22 | $14.21 | 8,259,620 |
| 2023-06-02 | $14.82 | $14.95 | $14.40 | $14.44 | $14.43 | 11,478,410 |
| 2023-06-01 | $14.81 | $15.10 | $14.70 | $14.80 | $14.79 | 21,560,410 |
| 2023-05-31 | $13.54 | $16.20 | $13.54 | $15.38 | $15.37 | 30,472,670 |
| 2023-05-30 | $13.50 | $13.76 | $13.42 | $13.74 | $13.73 | 4,336,000 |
| 2023-05-29 | $14.28 | $14.59 | $13.62 | $13.68 | $13.67 | 8,722,970 |
| 2023-05-26 | $13.76 | $13.88 | $13.45 | $13.87 | $13.86 | 5,137,200 |
| 2023-05-25 | $13.75 | $13.99 | $13.64 | $13.86 | $13.85 | 4,516,570 |
| 2023-05-24 | $13.81 | $14.03 | $13.70 | $13.78 | $13.77 | 4,263,420 |
| 2023-05-23 | $14.08 | $14.08 | $13.78 | $13.80 | $13.79 | 3,860,700 |
| 2023-05-22 | $14.28 | $14.37 | $13.97 | $14.03 | $14.02 | 5,946,220 |
| 2023-05-19 | $14.30 | $14.49 | $14.09 | $14.25 | $14.24 | 6,092,800 |
| 2023-05-18 | $14.25 | $14.48 | $14.20 | $14.34 | $14.33 | 9,825,950 |
| 2023-05-17 | $13.88 | $14.48 | $13.75 | $14.39 | $14.38 | 17,424,990 |
| 2023-05-16 | $12.98 | $14.25 | $12.92 | $13.91 | $13.90 | 15,044,000 |
| 2023-05-15 | $12.87 | $13.08 | $12.65 | $13.07 | $13.06 | 2,979,340 |
| 2023-05-12 | $13.07 | $13.29 | $12.91 | $12.93 | $12.92 | 2,390,780 |
| 2023-05-11 | $13.29 | $13.33 | $13.09 | $13.19 | $13.18 | 2,115,740 |
| 2023-05-10 | $13.37 | $13.43 | $13.16 | $13.29 | $13.28 | 3,892,870 |
| 2023-05-09 | $13.80 | $13.86 | $13.45 | $13.45 | $13.44 | 5,241,030 |
| 2023-05-08 | $13.21 | $13.79 | $13.21 | $13.79 | $13.78 | 7,944,710 |
| 2023-05-05 | $13.43 | $13.44 | $13.17 | $13.27 | $13.26 | 2,967,520 |
| 2023-05-04 | $13.35 | $13.63 | $13.23 | $13.45 | $13.44 | 3,777,480 |
| 2023-05-03 | $13.45 | $13.45 | $13.45 | $13.45 | $13.44 | 0 |
| 2023-05-02 | $13.45 | $13.45 | $13.45 | $13.45 | $13.44 | 0 |
| 2023-04-28 | $13.20 | $13.49 | $13.05 | $13.45 | $13.44 | 4,806,220 |
| 2023-04-27 | $12.80 | $13.35 | $12.71 | $13.13 | $13.12 | 4,787,580 |
| 2023-04-26 | $12.80 | $13.14 | $12.62 | $12.95 | $12.94 | 4,643,940 |
| 2023-04-25 | $13.00 | $13.13 | $12.39 | $12.61 | $12.60 | 4,366,740 |
| 2023-04-24 | $12.82 | $13.25 | $12.40 | $13.07 | $13.06 | 6,745,450 |
| 2023-04-21 | $12.88 | $13.69 | $12.70 | $12.96 | $12.95 | 10,435,130 |
| 2023-04-20 | $13.03 | $13.05 | $12.76 | $12.76 | $12.75 | 3,594,520 |
| 2023-04-19 | $13.00 | $13.16 | $12.86 | $13.03 | $13.02 | 2,863,910 |
| 2023-04-18 | $13.27 | $13.27 | $12.94 | $13.06 | $13.05 | 3,420,760 |
| 2023-04-17 | $13.36 | $13.42 | $13.13 | $13.25 | $13.24 | 3,000,460 |
| 2023-04-14 | $13.43 | $13.55 | $13.19 | $13.42 | $13.41 | 3,005,840 |
| 2023-04-13 | $13.68 | $13.70 | $13.36 | $13.43 | $13.42 | 3,826,600 |
| 2023-04-12 | $13.38 | $13.83 | $13.38 | $13.75 | $13.74 | 4,698,770 |
| 2023-04-11 | $13.53 | $13.63 | $13.34 | $13.38 | $13.37 | 2,767,280 |
| 2023-04-10 | $13.88 | $14.00 | $13.49 | $13.54 | $13.53 | 4,185,860 |
| 2023-04-07 | $13.78 | $13.86 | $13.65 | $13.85 | $13.84 | 3,705,230 |
| 2023-04-06 | $13.62 | $13.82 | $13.42 | $13.71 | $13.70 | 3,835,160 |
| 2023-04-05 | $13.65 | $13.65 | $13.65 | $13.65 | $13.64 | 0 |
| 2023-04-04 | $13.89 | $13.94 | $13.52 | $13.65 | $13.64 | 4,482,500 |
| 2023-04-03 | $13.13 | $13.95 | $13.09 | $13.83 | $13.82 | 8,848,080 |
| 2023-03-31 | $13.18 | $13.19 | $12.93 | $13.14 | $13.13 | 3,132,330 |
| 2023-03-30 | $13.24 | $13.25 | $13.00 | $13.10 | $13.09 | 2,894,390 |
| 2023-03-29 | $13.53 | $13.60 | $13.16 | $13.19 | $13.18 | 3,164,700 |
| 2023-03-28 | $13.76 | $13.76 | $13.46 | $13.52 | $13.51 | 3,318,710 |
| 2023-03-27 | $13.88 | $14.00 | $13.59 | $13.76 | $13.75 | 3,576,700 |
| 2023-03-24 | $13.85 | $14.01 | $13.76 | $13.88 | $13.87 | 3,891,920 |
| 2023-03-23 | $13.70 | $13.95 | $13.61 | $13.95 | $13.94 | 5,165,050 |
| 2023-03-22 | $13.54 | $13.79 | $13.48 | $13.76 | $13.75 | 6,482,020 |
| 2023-03-21 | $13.07 | $13.88 | $13.00 | $13.64 | $13.63 | 8,133,690 |
| 2023-03-20 | $13.16 | $13.16 | $12.82 | $12.97 | $12.96 | 2,887,780 |
| 2023-03-17 | $13.18 | $13.21 | $13.00 | $13.11 | $13.10 | 3,343,720 |
| 2023-03-16 | $13.26 | $13.38 | $12.97 | $13.03 | $13.02 | 3,883,300 |
| 2023-03-15 | $13.35 | $13.50 | $13.11 | $13.41 | $13.40 | 3,420,000 |
| 2023-03-14 | $13.58 | $13.60 | $13.05 | $13.28 | $13.27 | 3,981,300 |
| 2023-03-13 | $13.56 | $13.73 | $13.32 | $13.54 | $13.53 | 4,676,880 |
| 2023-03-10 | $13.67 | $14.22 | $13.59 | $13.66 | $13.65 | 7,272,840 |
| 2023-03-09 | $13.75 | $13.80 | $13.58 | $13.75 | $13.74 | 4,050,570 |
| 2023-03-08 | $13.14 | $13.76 | $13.14 | $13.74 | $13.73 | 8,544,020 |
| 2023-03-07 | $13.80 | $13.80 | $13.24 | $13.24 | $13.23 | 6,935,680 |
| 2023-03-06 | $13.75 | $13.92 | $13.68 | $13.80 | $13.79 | 6,956,310 |
| 2023-03-03 | $13.60 | $13.79 | $13.51 | $13.66 | $13.66 | 5,525,730 |
| 2023-03-02 | $13.68 | $13.85 | $13.50 | $13.60 | $13.60 | 6,305,180 |
| 2023-03-01 | $13.70 | $13.76 | $13.47 | $13.73 | $13.73 | 6,130,180 |
| 2023-02-28 | $13.77 | $13.84 | $13.55 | $13.68 | $13.68 | 7,374,910 |
| 2023-02-27 | $14.10 | $14.20 | $13.71 | $13.86 | $13.86 | 11,921,840 |
| 2023-02-24 | $13.49 | $14.50 | $13.45 | $14.19 | $14.19 | 19,030,410 |
| 2023-02-23 | $13.49 | $13.62 | $13.35 | $13.50 | $13.50 | 4,159,270 |
| 2023-02-22 | $13.41 | $13.58 | $13.34 | $13.49 | $13.49 | 3,816,020 |
| 2023-02-21 | $13.24 | $13.52 | $13.20 | $13.46 | $13.46 | 4,897,490 |
| 2023-02-20 | $13.25 | $13.29 | $13.03 | $13.24 | $13.24 | 3,605,170 |
| 2023-02-17 | $13.14 | $13.49 | $12.97 | $13.23 | $13.23 | 5,513,010 |
| 2023-02-16 | $13.50 | $13.52 | $12.98 | $13.06 | $13.06 | 4,973,340 |
| 2023-02-15 | $13.29 | $13.60 | $13.19 | $13.50 | $13.50 | 4,431,610 |
| 2023-02-14 | $13.36 | $13.52 | $13.26 | $13.28 | $13.28 | 3,531,530 |
| 2023-02-13 | $13.30 | $13.55 | $13.19 | $13.40 | $13.40 | 5,061,110 |
| 2023-02-10 | $13.27 | $13.41 | $13.15 | $13.25 | $13.25 | 3,660,810 |
| 2023-02-09 | $13.07 | $13.33 | $13.02 | $13.30 | $13.30 | 4,455,530 |
| 2023-02-08 | $13.25 | $13.26 | $13.04 | $13.11 | $13.11 | 4,102,340 |
| 2023-02-07 | $13.37 | $13.69 | $13.14 | $13.34 | $13.34 | 6,126,050 |
| 2023-02-06 | $13.13 | $13.28 | $13.02 | $13.10 | $13.10 | 3,339,080 |
| 2023-02-03 | $12.98 | $13.12 | $12.90 | $13.12 | $13.12 | 4,337,170 |
| 2023-02-02 | $13.40 | $13.40 | $12.99 | $13.04 | $13.04 | 6,211,360 |
| 2023-02-01 | $13.00 | $13.27 | $12.95 | $13.25 | $13.25 | 6,239,580 |
| 2023-01-31 | $12.89 | $13.17 | $12.83 | $13.14 | $13.14 | 6,016,080 |
| 2023-01-30 | $12.62 | $13.08 | $12.61 | $12.97 | $12.97 | 7,229,260 |
| 2023-01-20 | $12.46 | $12.64 | $12.43 | $12.50 | $12.50 | 3,681,400 |
| 2023-01-19 | $12.12 | $12.47 | $12.12 | $12.43 | $12.43 | 3,440,800 |
| 2023-01-18 | $12.05 | $12.24 | $12.02 | $12.22 | $12.22 | 2,393,730 |
| 2023-01-17 | $12.05 | $12.23 | $12.05 | $12.08 | $12.08 | 2,733,640 |
| 2023-01-16 | $11.80 | $12.17 | $11.75 | $12.09 | $12.09 | 3,523,010 |
| 2023-01-13 | $11.80 | $11.92 | $11.57 | $11.76 | $11.76 | 2,387,280 |
| 2023-01-12 | $11.80 | $12.10 | $11.70 | $11.83 | $11.83 | 3,660,030 |
| 2023-01-11 | $11.87 | $11.88 | $11.65 | $11.67 | $11.67 | 2,126,400 |
| 2023-01-10 | $12.11 | $12.15 | $11.78 | $11.83 | $11.83 | 2,860,880 |
| 2023-01-09 | $12.22 | $12.22 | $11.97 | $12.01 | $12.01 | 1,905,500 |
| 2023-01-06 | $12.13 | $12.27 | $12.08 | $12.11 | $12.11 | 1,644,500 |
| 2023-01-05 | $12.40 | $12.40 | $12.18 | $12.23 | $12.23 | 2,156,700 |
| 2023-01-04 | $12.15 | $12.39 | $12.12 | $12.33 | $12.33 | 3,155,510 |
| 2023-01-03 | $11.78 | $12.26 | $11.71 | $12.22 | $12.22 | 3,281,850 |
| 2023-01-02 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 0 |
| 2022-12-30 | $11.86 | $11.88 | $11.73 | $11.80 | $11.80 | 1,539,630 |
| 2022-12-29 | $11.72 | $11.97 | $11.65 | $11.76 | $11.76 | 2,639,690 |
| 2022-12-28 | $11.96 | $12.29 | $11.74 | $11.82 | $11.82 | 3,394,690 |
| 2022-12-27 | $11.91 | $11.96 | $11.76 | $11.92 | $11.92 | 1,569,800 |
| 2022-12-26 | $11.75 | $11.90 | $11.57 | $11.89 | $11.89 | 1,555,420 |
| 2022-12-23 | $11.64 | $11.79 | $11.48 | $11.58 | $11.58 | 1,784,900 |
| 2022-12-22 | $11.89 | $12.00 | $11.64 | $11.69 | $11.69 | 2,141,400 |
| 2022-12-21 | $12.17 | $12.17 | $11.79 | $11.88 | $11.88 | 1,981,100 |
| 2022-12-20 | $11.89 | $12.13 | $11.78 | $12.03 | $12.03 | 2,476,680 |
| 2022-12-19 | $12.26 | $12.27 | $11.82 | $11.89 | $11.89 | 2,594,700 |
| 2022-12-16 | $12.49 | $12.49 | $12.18 | $12.21 | $12.21 | 2,646,860 |
| 2022-12-15 | $12.53 | $12.68 | $12.44 | $12.54 | $12.54 | 2,408,840 |
| 2022-12-14 | $12.47 | $12.69 | $12.38 | $12.47 | $12.47 | 2,743,600 |
| 2022-12-13 | $12.51 | $12.66 | $12.40 | $12.47 | $12.47 | 3,211,400 |
| 2022-12-12 | $12.20 | $12.56 | $12.15 | $12.46 | $12.46 | 4,014,370 |
| 2022-12-09 | $12.38 | $12.46 | $12.12 | $12.20 | $12.20 | 2,998,700 |
| 2022-12-08 | $12.44 | $12.71 | $12.32 | $12.38 | $12.38 | 2,789,700 |
| 2022-12-07 | $12.25 | $12.55 | $12.24 | $12.48 | $12.48 | 3,569,820 |
| 2022-12-06 | $12.19 | $12.42 | $12.19 | $12.37 | $12.37 | 3,067,900 |
| 2022-12-05 | $12.06 | $12.31 | $12.06 | $12.28 | $12.28 | 2,909,260 |
| 2022-12-01 | $12.00 | $12.14 | $11.98 | $12.03 | $12.03 | 2,584,690 |
| 2022-11-30 | $11.99 | $12.10 | $11.88 | $11.97 | $11.97 | 2,974,750 |
| 2022-11-29 | $11.79 | $11.95 | $11.75 | $11.93 | $11.93 | 3,183,800 |
| 2022-11-28 | $11.71 | $11.85 | $11.50 | $11.75 | $11.75 | 3,460,970 |
| 2022-11-25 | $12.00 | $12.02 | $11.73 | $11.77 | $11.77 | 3,128,480 |
| 2022-11-24 | $12.17 | $12.32 | $11.95 | $12.00 | $12.00 | 3,181,820 |
| 2022-11-23 | $12.65 | $12.65 | $12.05 | $12.23 | $12.23 | 4,677,520 |
| 2022-11-22 | $12.61 | $12.91 | $12.51 | $12.56 | $12.56 | 4,560,600 |
| 2022-11-21 | $12.52 | $12.87 | $12.45 | $12.66 | $12.66 | 4,556,340 |
| 2022-11-18 | $13.12 | $13.20 | $12.61 | $12.62 | $12.62 | 9,457,620 |
| 2022-11-17 | $13.02 | $13.30 | $12.84 | $13.30 | $13.30 | 6,470,500 |
| 2022-11-16 | $13.05 | $13.44 | $12.97 | $13.14 | $13.14 | 7,920,950 |
| 2022-11-15 | $12.76 | $13.02 | $12.61 | $13.00 | $13.00 | 4,350,070 |
| 2022-11-14 | $13.03 | $13.12 | $12.72 | $12.76 | $12.76 | 4,282,800 |
| 2022-11-11 | $13.10 | $13.21 | $12.75 | $12.99 | $12.99 | 6,721,080 |
| 2022-11-10 | $12.77 | $13.16 | $12.76 | $12.93 | $12.93 | 5,045,400 |
| 2022-11-09 | $13.25 | $13.42 | $13.00 | $13.00 | $13.00 | 4,703,410 |
| 2022-11-08 | $13.13 | $13.20 | $12.86 | $13.11 | $13.11 | 4,726,580 |
| 2022-11-07 | $13.22 | $13.24 | $12.94 | $13.11 | $13.11 | 5,714,800 |
| 2022-11-04 | $13.20 | $13.28 | $13.03 | $13.18 | $13.18 | 5,619,960 |
| 2022-11-03 | $13.08 | $13.24 | $12.95 | $13.23 | $13.23 | 6,685,980 |
| 2022-11-02 | $13.12 | $13.27 | $13.00 | $13.10 | $13.10 | 6,125,510 |
| 2022-11-01 | $13.10 | $13.15 | $12.90 | $13.12 | $13.12 | 6,291,130 |
| 2022-10-31 | $12.56 | $13.07 | $12.40 | $12.94 | $12.94 | 6,173,200 |
| 2022-10-28 | $13.00 | $13.24 | $12.43 | $12.58 | $12.58 | 6,105,220 |
| 2022-10-27 | $12.83 | $13.08 | $12.73 | $13.01 | $13.01 | 6,173,550 |
| 2022-10-26 | $12.54 | $12.89 | $12.46 | $12.83 | $12.83 | 4,586,800 |
| 2022-10-25 | $12.49 | $12.80 | $12.32 | $12.64 | $12.64 | 5,737,820 |
| 2022-10-24 | $12.62 | $12.98 | $12.49 | $12.59 | $12.59 | 6,474,110 |
| 2022-10-21 | $12.75 | $12.75 | $12.41 | $12.52 | $12.52 | 3,660,670 |
| 2022-10-20 | $12.90 | $12.90 | $12.40 | $12.64 | $12.64 | 5,557,810 |
| 2022-10-19 | $12.62 | $12.96 | $12.44 | $12.74 | $12.74 | 7,813,630 |
| 2022-10-18 | $12.30 | $12.68 | $12.10 | $12.58 | $12.58 | 8,832,020 |
| 2022-10-17 | $11.45 | $13.07 | $11.42 | $12.37 | $12.37 | 11,678,510 |
| 2022-10-14 | $11.30 | $11.50 | $11.26 | $11.47 | $11.47 | 3,253,420 |
| 2022-10-13 | $11.14 | $11.38 | $10.97 | $11.22 | $11.22 | 3,224,020 |
| 2022-10-12 | $10.98 | $11.16 | $10.70 | $11.14 | $11.14 | 3,092,930 |
| 2022-10-11 | $11.22 | $11.25 | $10.83 | $10.92 | $10.92 | 3,034,020 |
| 2022-10-10 | $11.95 | $11.99 | $11.08 | $11.20 | $11.20 | 3,861,060 |
| 2022-09-30 | $12.18 | $12.28 | $11.73 | $11.73 | $11.73 | 3,974,180 |
| 2022-09-29 | $12.27 | $12.48 | $11.98 | $12.18 | $12.18 | 5,719,040 |
| 2022-09-28 | $12.85 | $13.09 | $12.22 | $12.22 | $12.22 | 6,522,060 |
| 2022-09-27 | $12.60 | $12.95 | $12.57 | $12.93 | $12.93 | 4,766,880 |
| 2022-09-26 | $12.90 | $12.90 | $12.48 | $12.60 | $12.60 | 6,060,800 |
| 2022-09-23 | $13.12 | $13.52 | $12.76 | $12.81 | $12.81 | 7,802,210 |
| 2022-09-22 | $12.88 | $13.40 | $12.83 | $13.21 | $13.21 | 9,045,470 |
| 2022-09-21 | $12.98 | $13.00 | $12.54 | $12.91 | $12.91 | 4,989,700 |
| 2022-09-20 | $12.98 | $13.08 | $12.77 | $12.90 | $12.90 | 4,754,600 |
| 2022-09-19 | $12.92 | $12.99 | $12.55 | $12.72 | $12.72 | 7,491,720 |
| 2022-09-16 | $12.94 | $13.16 | $12.81 | $12.92 | $12.92 | 7,902,340 |
| 2022-09-15 | $13.12 | $13.15 | $12.80 | $12.94 | $12.94 | 9,318,340 |
| 2022-09-14 | $12.75 | $13.19 | $12.60 | $13.12 | $13.12 | 12,094,930 |
| 2022-09-13 | $12.66 | $13.01 | $12.63 | $12.99 | $12.99 | 9,520,000 |
| 2022-09-12 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 0 |
| 2022-09-09 | $12.44 | $12.82 | $12.44 | $12.66 | $12.66 | 7,316,210 |
| 2022-09-08 | $12.32 | $12.57 | $12.20 | $12.43 | $12.43 | 5,859,110 |
| 2022-09-07 | $12.27 | $12.38 | $12.18 | $12.29 | $12.29 | 4,818,070 |
| 2022-09-06 | $11.99 | $12.78 | $11.92 | $12.37 | $12.37 | 9,740,790 |
| 2022-09-05 | $11.88 | $12.06 | $11.86 | $11.95 | $11.95 | 2,320,500 |
| 2022-09-02 | $11.66 | $11.98 | $11.65 | $11.93 | $11.93 | 3,152,960 |
| 2022-09-01 | $11.62 | $11.80 | $11.50 | $11.61 | $11.61 | 2,668,060 |
| 2022-08-31 | $11.76 | $11.86 | $11.44 | $11.50 | $11.50 | 3,255,560 |
| 2022-08-30 | $11.85 | $11.98 | $11.75 | $11.81 | $11.81 | 2,940,260 |
| 2022-08-29 | $11.60 | $11.95 | $11.37 | $11.87 | $11.87 | 2,983,180 |
| 2022-08-26 | $11.72 | $11.92 | $11.63 | $11.72 | $11.72 | 3,365,380 |
| 2022-08-25 | $11.93 | $12.07 | $11.60 | $11.73 | $11.73 | 4,599,160 |
| 2022-08-24 | $12.36 | $12.45 | $11.85 | $11.93 | $11.93 | 6,503,990 |
| 2022-08-23 | $12.63 | $12.63 | $12.31 | $12.37 | $12.37 | 5,908,650 |
| 2022-08-22 | $12.68 | $12.68 | $12.39 | $12.64 | $12.64 | 4,715,680 |
| 2022-08-19 | $12.97 | $13.17 | $12.60 | $12.69 | $12.69 | 9,688,880 |
| 2022-08-18 | $12.51 | $13.40 | $12.44 | $13.07 | $13.07 | 16,262,790 |
| 2022-08-17 | $12.48 | $12.52 | $12.32 | $12.50 | $12.50 | 5,016,100 |
| 2022-08-16 | $12.49 | $12.65 | $12.30 | $12.46 | $12.46 | 5,419,850 |
| 2022-08-15 | $12.37 | $12.52 | $12.30 | $12.49 | $12.49 | 5,343,610 |
| 2022-08-12 | $12.82 | $12.82 | $12.37 | $12.39 | $12.39 | 10,222,930 |
| 2022-08-11 | $12.83 | $12.93 | $12.71 | $12.82 | $12.82 | 8,314,290 |
| 2022-08-10 | $12.87 | $13.18 | $12.78 | $12.82 | $12.82 | 10,501,770 |
| 2022-08-09 | $12.75 | $13.02 | $12.60 | $12.88 | $12.88 | 10,937,900 |
| 2022-08-08 | $12.79 | $13.10 | $12.58 | $12.94 | $12.94 | 11,502,660 |
| 2022-08-05 | $13.08 | $13.34 | $12.70 | $12.98 | $12.98 | 16,221,010 |
| 2022-08-04 | $14.00 | $14.00 | $13.18 | $13.31 | $13.31 | 20,751,190 |
| 2022-08-03 | $13.26 | $15.28 | $13.07 | $14.23 | $14.23 | 36,006,510 |
| 2022-08-02 | $13.06 | $14.99 | $13.06 | $14.35 | $14.35 | 41,358,460 |
| 2022-08-01 | $13.19 | $13.38 | $12.53 | $12.58 | $12.58 | 17,651,340 |
| 2022-07-29 | $12.97 | $13.03 | $12.56 | $12.80 | $12.80 | 16,010,990 |
| 2022-07-28 | $12.96 | $13.38 | $12.53 | $13.03 | $13.03 | 31,137,280 |
| 2022-07-27 | $11.49 | $13.74 | $11.43 | $13.48 | $13.48 | 40,651,560 |
| 2022-07-26 | $11.31 | $11.47 | $11.15 | $11.45 | $11.45 | 2,420,210 |
| 2022-07-25 | $11.73 | $11.82 | $11.28 | $11.35 | $11.35 | 3,320,350 |
| 2022-07-22 | $11.57 | $11.78 | $11.40 | $11.62 | $11.62 | 4,574,200 |
| 2022-07-21 | $12.25 | $12.37 | $11.60 | $11.62 | $11.62 | 8,512,170 |
| 2022-07-20 | $11.47 | $11.96 | $11.36 | $11.92 | $11.92 | 7,678,660 |
| 2022-07-19 | $11.33 | $11.41 | $11.17 | $11.39 | $11.39 | 3,017,920 |
| 2022-07-18 | $11.02 | $11.29 | $11.02 | $11.22 | $11.22 | 3,061,200 |
| 2022-07-15 | $11.44 | $11.57 | $11.00 | $11.06 | $11.06 | 2,839,940 |
| 2022-07-14 | $11.12 | $11.60 | $11.12 | $11.47 | $11.46 | 3,064,430 |
| 2022-07-13 | $11.05 | $11.26 | $11.04 | $11.26 | $11.25 | 2,123,700 |
| 2022-07-12 | $11.18 | $11.27 | $10.97 | $11.08 | $11.07 | 2,434,360 |
| 2022-07-11 | $11.49 | $11.51 | $11.17 | $11.26 | $11.25 | 2,312,430 |
| 2022-07-08 | $11.62 | $11.65 | $11.38 | $11.44 | $11.43 | 2,468,310 |
| 2022-07-07 | $11.33 | $11.66 | $11.25 | $11.42 | $11.41 | 3,343,520 |
| 2022-07-06 | $11.36 | $11.50 | $11.18 | $11.26 | $11.25 | 2,553,500 |
| 2022-07-05 | $11.63 | $11.71 | $11.20 | $11.37 | $11.36 | 4,007,940 |
| 2022-07-04 | $11.40 | $11.80 | $11.24 | $11.63 | $11.62 | 5,581,150 |
| 2022-07-01 | $11.36 | $11.50 | $11.13 | $11.20 | $11.19 | 2,296,860 |
| 2022-06-30 | $11.40 | $11.58 | $11.21 | $11.28 | $11.27 | 3,351,690 |
| 2022-06-29 | $11.75 | $11.84 | $11.38 | $11.40 | $11.39 | 2,931,090 |
| 2022-06-28 | $11.58 | $11.98 | $11.50 | $11.83 | $11.82 | 3,789,560 |
| 2022-06-27 | $11.80 | $11.80 | $11.47 | $11.57 | $11.56 | 2,739,000 |
| 2022-06-24 | $11.44 | $11.75 | $11.33 | $11.66 | $11.65 | 4,856,780 |
| 2022-06-23 | $10.85 | $11.38 | $10.84 | $11.36 | $11.35 | 4,661,060 |
| 2022-06-22 | $11.25 | $11.25 | $10.91 | $10.92 | $10.91 | 2,465,330 |
| 2022-06-21 | $11.18 | $11.28 | $11.04 | $11.25 | $11.24 | 2,639,020 |
| 2022-06-20 | $11.13 | $11.23 | $11.04 | $11.20 | $11.19 | 2,170,900 |
| 2022-06-17 | $11.07 | $11.21 | $10.90 | $11.13 | $11.12 | 1,947,440 |
| 2022-06-16 | $11.00 | $11.22 | $10.93 | $11.18 | $11.17 | 2,272,920 |
| 2022-06-15 | $11.13 | $11.21 | $11.01 | $11.01 | $11.00 | 2,501,340 |
| 2022-06-14 | $11.14 | $11.14 | $10.69 | $11.00 | $10.99 | 2,513,400 |
| 2022-06-13 | $11.08 | $11.22 | $10.96 | $11.19 | $11.18 | 2,378,690 |
| 2022-06-10 | $10.65 | $11.20 | $10.65 | $11.04 | $11.03 | 2,527,600 |
| 2022-06-09 | $10.99 | $10.99 | $10.67 | $10.72 | $10.71 | 1,927,100 |
| 2022-06-08 | $11.29 | $11.29 | $10.83 | $11.01 | $11.00 | 2,118,730 |
| 2022-06-07 | $11.28 | $11.42 | $11.08 | $11.18 | $11.17 | 2,693,810 |
| 2022-06-06 | $11.44 | $11.53 | $11.34 | $11.39 | $11.38 | 2,228,570 |
| 2022-06-02 | $11.15 | $11.41 | $11.00 | $11.33 | $11.32 | 3,189,830 |
| 2022-06-01 | $11.08 | $11.30 | $10.96 | $11.17 | $11.16 | 2,967,280 |
| 2022-05-31 | $11.01 | $11.30 | $10.90 | $10.99 | $10.98 | 3,182,930 |
| 2022-05-30 | $10.85 | $10.98 | $10.61 | $10.98 | $10.97 | 2,937,240 |
| 2022-05-27 | $10.94 | $11.09 | $10.69 | $10.81 | $10.81 | 3,465,640 |
| 2022-05-26 | $10.58 | $11.03 | $10.42 | $10.91 | $10.91 | 4,806,900 |
| 2022-05-25 | $10.26 | $10.65 | $10.20 | $10.53 | $10.53 | 3,213,840 |
| 2022-05-24 | $10.90 | $11.18 | $10.16 | $10.16 | $10.16 | 5,277,620 |
| 2022-05-23 | $10.51 | $10.75 | $10.51 | $10.75 | $10.75 | 1,906,570 |
| 2022-05-20 | $10.55 | $10.70 | $10.44 | $10.57 | $10.57 | 2,140,210 |
| 2022-05-19 | $10.35 | $10.57 | $10.31 | $10.49 | $10.49 | 1,721,200 |
| 2022-05-18 | $10.36 | $10.63 | $10.23 | $10.55 | $10.55 | 2,901,660 |
| 2022-05-17 | $10.30 | $10.34 | $10.09 | $10.28 | $10.28 | 2,246,660 |
| 2022-05-16 | $10.52 | $10.73 | $10.27 | $10.33 | $10.33 | 2,613,980 |
| 2022-05-13 | $10.49 | $10.55 | $10.26 | $10.40 | $10.40 | 1,607,000 |
| 2022-05-12 | $10.24 | $10.50 | $10.17 | $10.41 | $10.41 | 1,867,800 |
| 2022-05-11 | $10.53 | $10.84 | $10.30 | $10.31 | $10.31 | 2,618,980 |
| 2022-05-10 | $10.17 | $10.54 | $10.15 | $10.48 | $10.48 | 1,992,720 |
| 2022-05-09 | $10.05 | $10.50 | $10.01 | $10.34 | $10.34 | 2,147,780 |
| 2022-05-06 | $9.94 | $10.24 | $9.87 | $10.10 | $10.10 | 2,477,950 |
| 2022-05-05 | $9.95 | $10.32 | $9.77 | $10.12 | $10.12 | 2,608,880 |
| 2022-05-04 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-05-03 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-04-29 | $9.69 | $10.03 | $9.56 | $9.95 | $9.95 | 3,401,700 |
| 2022-04-28 | $9.65 | $9.69 | $9.35 | $9.49 | $9.49 | 3,370,280 |
| 2022-04-27 | $9.21 | $9.70 | $8.90 | $9.66 | $9.66 | 4,120,450 |
| 2022-04-26 | $9.74 | $9.97 | $9.26 | $9.29 | $9.29 | 3,948,440 |
| 2022-04-25 | $10.76 | $10.78 | $9.70 | $9.74 | $9.74 | 4,767,860 |
| 2022-04-22 | $11.02 | $11.16 | $10.80 | $10.87 | $10.87 | 2,746,220 |
| 2022-04-21 | $11.71 | $11.83 | $11.10 | $11.11 | $11.11 | 3,832,680 |
| 2022-04-20 | $11.91 | $12.00 | $11.61 | $11.80 | $11.80 | 2,007,920 |
| 2022-04-19 | $11.77 | $12.00 | $11.76 | $11.87 | $11.87 | 1,769,420 |
| 2022-04-18 | $11.66 | $11.83 | $11.40 | $11.80 | $11.80 | 1,963,720 |
| 2022-04-15 | $11.98 | $11.98 | $11.53 | $11.68 | $11.68 | 3,238,680 |
| 2022-04-14 | $12.00 | $12.20 | $11.92 | $11.98 | $11.98 | 2,835,700 |
| 2022-04-13 | $12.37 | $12.40 | $12.00 | $12.02 | $12.02 | 3,369,400 |
| 2022-04-12 | $12.09 | $12.49 | $11.98 | $12.49 | $12.49 | 3,478,550 |
| 2022-04-11 | $12.60 | $12.68 | $11.99 | $12.08 | $12.08 | 4,099,860 |
| 2022-04-08 | $13.20 | $13.22 | $12.57 | $12.72 | $12.72 | 3,359,750 |
| 2022-04-07 | $13.10 | $13.52 | $13.02 | $13.04 | $13.04 | 3,528,850 |
| 2022-04-06 | $12.98 | $13.36 | $12.98 | $13.32 | $13.32 | 3,033,660 |
| 2022-04-05 | $13.16 | $13.16 | $13.16 | $13.16 | $13.16 | 0 |
| 2022-04-04 | $13.16 | $13.16 | $13.16 | $13.16 | $13.16 | 0 |
| 2022-04-01 | $13.08 | $13.27 | $13.06 | $13.16 | $13.16 | 2,381,000 |
| 2022-03-31 | $13.34 | $13.39 | $13.13 | $13.22 | $13.22 | 2,673,300 |
| 2022-03-30 | $13.30 | $13.39 | $13.10 | $13.34 | $13.34 | 3,048,500 |
| 2022-03-29 | $13.46 | $13.66 | $13.20 | $13.32 | $13.32 | 4,093,500 |
| 2022-03-28 | $13.99 | $13.99 | $13.29 | $13.40 | $13.40 | 6,688,830 |
| 2022-03-25 | $13.68 | $14.25 | $13.62 | $14.00 | $14.00 | 8,428,310 |
| 2022-03-24 | $13.61 | $14.15 | $13.38 | $13.68 | $13.68 | 9,645,100 |
| 2022-03-23 | $13.86 | $14.61 | $13.63 | $13.67 | $13.67 | 12,323,290 |
| 2022-03-22 | $14.65 | $15.80 | $14.08 | $14.08 | $14.08 | 18,704,110 |
| 2022-03-21 | $13.11 | $13.30 | $13.05 | $13.20 | $13.20 | 1,848,080 |
| 2022-03-18 | $13.02 | $13.19 | $12.95 | $13.12 | $13.12 | 2,360,640 |
| 2022-03-17 | $13.20 | $13.34 | $12.94 | $13.04 | $13.04 | 2,851,650 |
| 2022-03-16 | $12.77 | $13.09 | $12.42 | $13.03 | $13.03 | 3,985,550 |
| 2022-03-15 | $13.40 | $13.48 | $12.51 | $12.58 | $12.58 | 3,720,970 |
| 2022-03-14 | $13.95 | $14.09 | $13.41 | $13.41 | $13.41 | 3,105,400 |
| 2022-03-10 | $13.53 | $13.79 | $13.50 | $13.57 | $13.57 | 2,978,660 |
| 2022-03-09 | $14.09 | $14.09 | $12.12 | $13.27 | $13.27 | 5,454,000 |
| 2022-03-08 | $14.50 | $14.50 | $13.86 | $13.93 | $13.93 | 5,657,270 |
| 2022-03-07 | $14.80 | $15.04 | $14.48 | $14.63 | $14.63 | 3,402,180 |
| 2022-03-04 | $14.97 | $15.15 | $14.65 | $14.75 | $14.75 | 3,535,150 |
| 2022-03-03 | $15.28 | $15.35 | $14.91 | $15.05 | $15.05 | 4,575,090 |
| 2022-03-02 | $15.37 | $15.47 | $15.19 | $15.38 | $15.38 | 4,676,940 |
| 2022-03-01 | $15.10 | $15.55 | $14.92 | $15.38 | $15.38 | 7,826,430 |
| 2022-02-28 | $15.11 | $15.26 | $14.86 | $14.90 | $14.90 | 4,654,610 |
| 2022-02-25 | $15.20 | $15.33 | $14.95 | $15.00 | $15.00 | 7,527,910 |
| 2022-02-24 | $14.95 | $15.92 | $14.93 | $15.49 | $15.49 | 14,478,120 |
| 2022-02-23 | $14.63 | $15.02 | $14.62 | $15.01 | $15.01 | 4,556,600 |
| 2022-02-22 | $15.15 | $15.38 | $14.69 | $14.74 | $14.74 | 5,282,950 |
| 2022-02-21 | $14.51 | $14.87 | $14.41 | $14.86 | $14.86 | 3,242,090 |
| 2022-02-18 | $14.41 | $14.60 | $14.33 | $14.58 | $14.58 | 2,477,050 |
| 2022-02-17 | $14.41 | $14.74 | $14.33 | $14.51 | $14.51 | 2,867,640 |
| 2022-02-16 | $14.32 | $14.51 | $14.20 | $14.49 | $14.49 | 2,462,100 |
| 2022-02-15 | $14.20 | $14.59 | $14.15 | $14.44 | $14.44 | 2,740,310 |
| 2022-02-14 | $14.12 | $14.49 | $14.11 | $14.25 | $14.25 | 2,816,200 |
| 2022-02-11 | $14.23 | $14.29 | $14.01 | $14.10 | $14.10 | 1,906,940 |
| 2022-02-10 | $14.26 | $14.39 | $14.17 | $14.29 | $14.29 | 1,936,640 |
| 2022-02-09 | $14.05 | $14.31 | $13.97 | $14.28 | $14.28 | 2,891,310 |
| 2022-02-08 | $13.83 | $14.00 | $13.65 | $14.00 | $14.00 | 2,176,230 |
| 2022-02-07 | $13.70 | $13.86 | $13.58 | $13.71 | $13.71 | 1,999,400 |
| 2022-02-04 | $13.43 | $13.43 | $13.43 | $13.43 | $13.43 | 0 |
| 2022-02-03 | $13.43 | $13.43 | $13.43 | $13.43 | $13.43 | 0 |
| 2022-02-02 | $13.43 | $13.43 | $13.43 | $13.43 | $13.43 | 0 |
| 2022-02-01 | $13.43 | $13.43 | $13.43 | $13.43 | $13.43 | 0 |
| 2022-01-28 | $13.17 | $13.54 | $13.13 | $13.43 | $13.43 | 1,988,790 |
| 2022-01-27 | $13.58 | $13.70 | $13.13 | $13.15 | $13.15 | 2,359,900 |
| 2022-01-26 | $13.47 | $13.79 | $13.30 | $13.66 | $13.66 | 2,649,740 |
| 2022-01-25 | $13.97 | $14.49 | $13.50 | $13.50 | $13.50 | 4,271,050 |
| 2022-01-24 | $14.17 | $14.17 | $13.85 | $13.90 | $13.90 | 1,973,310 |
| 2022-01-21 | $14.09 | $14.27 | $13.95 | $14.19 | $14.19 | 1,930,840 |
| 2022-01-20 | $14.66 | $14.71 | $14.07 | $14.13 | $14.13 | 4,149,300 |
| 2022-01-19 | $14.56 | $14.71 | $14.46 | $14.65 | $14.65 | 2,077,170 |
| 2022-01-18 | $14.90 | $14.91 | $14.53 | $14.61 | $14.61 | 3,037,010 |
| 2022-01-17 | $14.55 | $14.82 | $14.37 | $14.81 | $14.81 | 3,272,600 |
| 2022-01-14 | $14.60 | $14.83 | $14.34 | $14.39 | $14.39 | 2,864,650 |
| 2022-01-13 | $14.88 | $14.96 | $14.59 | $14.65 | $14.65 | 2,407,460 |
| 2022-01-12 | $14.51 | $14.89 | $14.51 | $14.88 | $14.88 | 3,382,180 |
| 2022-01-11 | $14.50 | $15.00 | $14.48 | $14.60 | $14.60 | 3,317,050 |
| 2022-01-10 | $14.65 | $14.74 | $14.29 | $14.58 | $14.58 | 3,457,270 |
| 2022-01-07 | $15.38 | $15.46 | $14.62 | $14.68 | $14.68 | 6,118,650 |
| 2022-01-06 | $15.29 | $15.50 | $15.16 | $15.36 | $15.36 | 3,761,530 |
| 2022-01-05 | $15.77 | $15.94 | $15.27 | $15.33 | $15.33 | 5,937,560 |
| 2022-01-04 | $15.64 | $15.88 | $15.44 | $15.79 | $15.79 | 5,213,580 |
| 2022-01-03 | $15.64 | $15.64 | $15.64 | $15.64 | $15.64 | 0 |
| 2021-12-31 | $15.65 | $15.81 | $15.54 | $15.64 | $15.64 | 4,783,010 |
| 2021-12-30 | $15.20 | $15.86 | $15.13 | $15.65 | $15.65 | 7,125,450 |
| 2021-12-29 | $15.20 | $15.48 | $15.10 | $15.30 | $15.30 | 3,463,540 |
| 2021-12-28 | $14.96 | $15.22 | $14.82 | $15.20 | $15.20 | 2,622,140 |
| 2021-12-27 | $14.87 | $15.05 | $14.62 | $14.97 | $14.97 | 3,161,540 |
| 2021-12-24 | $15.20 | $15.50 | $14.87 | $14.97 | $14.97 | 4,571,070 |
| 2021-12-23 | $15.42 | $15.53 | $15.17 | $15.19 | $15.19 | 3,608,710 |
| 2021-12-22 | $15.64 | $15.64 | $15.39 | $15.43 | $15.43 | 2,773,580 |
| 2021-12-21 | $15.24 | $15.57 | $15.23 | $15.55 | $15.55 | 4,095,650 |
| 2021-12-20 | $16.00 | $16.07 | $15.27 | $15.28 | $15.28 | 6,786,420 |
| 2021-12-17 | $15.81 | $16.13 | $15.61 | $15.94 | $15.94 | 6,357,290 |
| 2021-12-16 | $15.92 | $16.14 | $15.76 | $15.88 | $15.88 | 5,388,720 |
| 2021-12-15 | $15.70 | $16.07 | $15.65 | $15.85 | $15.85 | 6,368,140 |
| 2021-12-14 | $15.61 | $15.98 | $15.53 | $15.85 | $15.85 | 5,958,880 |
| 2021-12-13 | $15.80 | $15.93 | $15.47 | $15.61 | $15.61 | 5,679,260 |
| 2021-12-07 | $15.92 | $16.07 | $15.34 | $15.81 | $15.81 | 10,945,080 |
| 2021-12-06 | $15.89 | $16.43 | $15.60 | $15.90 | $15.90 | 19,815,830 |
| 2021-12-03 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 30,586,360 |
| 2021-12-02 | $14.92 | $14.92 | $14.92 | $14.92 | $14.92 | 4,268,670 |
| 2021-12-01 | $15.13 | $15.44 | $15.01 | $15.30 | $15.30 | 4,844,580 |
| 2021-11-30 | $14.86 | $15.46 | $14.86 | $15.20 | $15.20 | 7,888,410 |
| 2021-11-29 | $14.61 | $15.05 | $14.36 | $14.95 | $14.95 | 4,963,270 |
| 2021-11-26 | $14.73 | $14.90 | $14.66 | $14.80 | $14.80 | 2,829,620 |
| 2021-11-25 | $14.72 | $14.95 | $14.69 | $14.75 | $14.75 | 3,352,870 |
| 2021-11-24 | $14.84 | $15.19 | $14.77 | $14.83 | $14.83 | 4,367,400 |
| 2021-11-23 | $14.88 | $14.99 | $14.64 | $14.80 | $14.80 | 4,826,090 |
| 2021-11-22 | $14.95 | $15.03 | $14.83 | $14.87 | $14.87 | 4,240,970 |
| 2021-11-19 | $15.25 | $15.25 | $14.94 | $14.95 | $14.95 | 4,191,250 |
| 2021-11-18 | $15.12 | $15.28 | $14.89 | $15.12 | $15.12 | 5,227,220 |
| 2021-11-17 | $14.59 | $15.11 | $14.55 | $15.10 | $15.10 | 5,292,310 |
| 2021-11-16 | $14.98 | $15.17 | $14.56 | $14.59 | $14.59 | 5,327,900 |
| 2021-11-15 | $14.99 | $15.39 | $14.90 | $15.05 | $15.05 | 5,233,780 |
| 2021-11-12 | $14.80 | $15.21 | $14.65 | $15.09 | $15.09 | 6,387,470 |
| 2021-11-11 | $14.58 | $14.85 | $14.49 | $14.75 | $14.75 | 4,918,940 |
| 2021-11-10 | $14.46 | $15.10 | $14.44 | $14.59 | $14.59 | 7,113,520 |
| 2021-11-09 | $14.20 | $14.46 | $14.07 | $14.40 | $14.40 | 4,701,550 |
| 2021-11-08 | $14.08 | $14.20 | $13.70 | $14.20 | $14.20 | 3,275,060 |
| 2021-11-05 | $14.16 | $14.16 | $14.16 | $14.16 | $14.16 | 3,799,640 |
| 2021-11-04 | $14.16 | $14.25 | $14.00 | $14.16 | $14.16 | 3,479,730 |
| 2021-11-03 | $14.30 | $14.37 | $13.90 | $14.13 | $14.13 | 4,448,790 |
| 2021-11-02 | $14.25 | $14.62 | $14.01 | $14.42 | $14.42 | 8,019,550 |
| 2021-11-01 | $13.65 | $14.09 | $13.62 | $13.88 | $13.88 | 3,661,110 |
| 2021-10-29 | $13.32 | $13.65 | $13.30 | $13.65 | $13.65 | 3,003,160 |
| 2021-10-28 | $14.06 | $14.10 | $13.26 | $13.32 | $13.32 | 4,171,980 |
| 2021-10-27 | $14.03 | $14.76 | $14.03 | $14.13 | $14.13 | 2,918,260 |
| 2021-10-26 | $14.39 | $14.39 | $14.11 | $14.14 | $14.14 | 2,190,910 |
| 2021-10-25 | $14.42 | $14.42 | $14.11 | $14.32 | $14.32 | 2,057,770 |
| 2021-10-22 | $14.33 | $14.50 | $14.21 | $14.29 | $14.29 | 2,437,400 |
| 2021-10-21 | $15.05 | $15.10 | $14.23 | $14.27 | $14.27 | 5,518,230 |
| 2021-10-20 | $15.26 | $15.33 | $15.04 | $15.05 | $15.05 | 2,794,200 |
| 2021-10-19 | $15.48 | $15.53 | $15.14 | $15.21 | $15.21 | 2,786,890 |
| 2021-10-18 | $15.25 | $15.49 | $15.09 | $15.48 | $15.48 | 2,427,990 |
| 2021-10-15 | $15.50 | $15.88 | $15.20 | $15.26 | $15.26 | 3,911,500 |
| 2021-10-14 | $15.45 | $15.81 | $15.41 | $15.58 | $15.58 | 2,478,290 |
| 2021-10-13 | $15.53 | $15.65 | $15.20 | $15.55 | $15.55 | 2,212,390 |
| 2021-10-12 | $15.61 | $15.96 | $15.24 | $15.57 | $15.57 | 3,356,650 |
| 2021-10-11 | $15.38 | $16.14 | $15.18 | $15.84 | $15.84 | 4,854,390 |
| 2021-09-30 | $15.10 | $15.31 | $15.09 | $15.16 | $15.16 | 2,318,540 |
| 2021-09-29 | $16.19 | $16.19 | $15.01 | $15.01 | $15.01 | 4,464,730 |
| 2021-09-28 | $16.41 | $16.41 | $15.82 | $16.00 | $16.00 | 3,238,180 |
| 2021-09-27 | $16.49 | $16.76 | $15.75 | $16.09 | $16.09 | 4,890,350 |
| 2021-09-24 | $16.99 | $17.20 | $16.60 | $16.64 | $16.64 | 5,595,100 |
| 2021-09-23 | $16.64 | $17.00 | $16.43 | $16.86 | $16.86 | 7,460,940 |
| 2021-09-22 | $15.99 | $16.63 | $15.86 | $16.48 | $16.48 | 4,114,290 |
| 2021-09-21 | $16.19 | $16.19 | $16.19 | $16.19 | $16.19 | 0 |
| 2021-09-20 | $16.19 | $16.19 | $16.19 | $16.19 | $16.19 | 0 |
| 2021-09-17 | $16.40 | $16.73 | $15.98 | $16.19 | $16.19 | 4,419,130 |
| 2021-09-16 | $16.32 | $16.65 | $16.15 | $16.40 | $16.40 | 5,759,940 |
| 2021-09-15 | $16.22 | $16.40 | $15.87 | $16.32 | $16.32 | 5,852,750 |
| 2021-09-14 | $16.44 | $16.79 | $16.36 | $16.36 | $16.36 | 5,712,010 |
| 2021-09-13 | $17.31 | $17.35 | $16.41 | $16.44 | $16.44 | 11,318,360 |
| 2021-09-09 | $17.38 | $17.88 | $17.14 | $17.88 | $17.88 | 10,416,980 |
| 2021-09-08 | $17.69 | $17.83 | $17.30 | $17.38 | $17.38 | 7,512,520 |
| 2021-09-07 | $17.61 | $18.13 | $17.52 | $17.71 | $17.71 | 8,111,160 |
| 2021-09-06 | $17.71 | $17.89 | $17.12 | $17.78 | $17.78 | 8,701,250 |
| 2021-09-03 | $18.50 | $18.98 | $17.30 | $17.71 | $17.71 | 16,396,190 |
| 2021-09-02 | $18.62 | $18.65 | $17.74 | $18.46 | $18.46 | 13,372,090 |
| 2021-09-01 | $19.04 | $19.15 | $17.88 | $18.38 | $18.38 | 17,482,760 |
| 2021-08-31 | $18.21 | $19.87 | $17.68 | $19.19 | $19.19 | 29,030,030 |
| 2021-08-30 | $17.21 | $18.80 | $17.21 | $18.03 | $18.03 | 16,404,810 |
| 2021-08-27 | $18.84 | $18.84 | $17.38 | $17.48 | $17.48 | 20,721,350 |
| 2021-08-26 | $18.02 | $19.58 | $17.90 | $18.83 | $18.83 | 25,597,540 |
| 2021-08-25 | $18.10 | $18.70 | $17.80 | $18.15 | $18.15 | 13,087,720 |
| 2021-08-24 | $18.13 | $18.26 | $17.53 | $18.07 | $18.07 | 16,275,730 |
| 2021-08-23 | $18.50 | $18.86 | $18.24 | $18.67 | $18.67 | 18,267,110 |
| 2021-08-20 | $18.10 | $18.63 | $17.88 | $18.36 | $18.36 | 17,216,140 |
| 2021-08-19 | $17.13 | $18.46 | $16.85 | $18.26 | $18.26 | 20,439,520 |
| 2021-08-18 | $17.01 | $17.84 | $16.85 | $17.40 | $17.40 | 12,040,160 |
| 2021-08-17 | $17.81 | $18.28 | $17.25 | $17.38 | $17.38 | 13,916,350 |
| 2021-08-16 | $18.26 | $18.42 | $17.70 | $17.98 | $17.98 | 10,701,510 |
| 2021-08-13 | $18.11 | $18.96 | $17.89 | $18.38 | $18.38 | 16,885,080 |
| 2021-08-12 | $18.91 | $18.98 | $18.10 | $18.23 | $18.23 | 16,134,280 |
| 2021-08-11 | $18.89 | $18.96 | $18.22 | $18.77 | $18.77 | 21,512,460 |
| 2021-08-10 | $17.16 | $19.47 | $17.07 | $18.76 | $18.76 | 33,139,960 |
| 2021-08-09 | $17.40 | $17.92 | $17.13 | $17.20 | $17.20 | 11,766,670 |
| 2021-08-06 | $17.80 | $18.10 | $17.17 | $17.67 | $17.67 | 14,713,860 |
| 2021-08-05 | $17.74 | $18.82 | $17.62 | $17.95 | $17.95 | 26,401,900 |
| 2021-08-04 | $17.20 | $17.99 | $17.10 | $17.93 | $17.93 | 16,827,260 |
| 2021-08-03 | $17.49 | $17.64 | $16.86 | $16.98 | $16.98 | 13,514,020 |
| 2021-08-02 | $16.49 | $17.55 | $16.43 | $17.51 | $17.51 | 16,615,540 |
| 2021-07-30 | $16.78 | $16.92 | $16.20 | $16.45 | $16.45 | 12,303,400 |
| 2021-07-29 | $16.00 | $16.88 | $15.90 | $16.58 | $16.58 | 13,774,220 |
| 2021-07-28 | $17.52 | $17.52 | $15.41 | $15.80 | $15.80 | 16,379,240 |
| 2021-07-27 | $17.98 | $18.49 | $17.16 | $17.53 | $17.53 | 22,123,910 |
| 2021-07-26 | $17.86 | $19.49 | $17.39 | $17.98 | $17.98 | 29,737,840 |
| 2021-07-23 | $17.13 | $18.85 | $16.51 | $18.00 | $18.00 | 26,468,100 |
| 2021-07-22 | $17.46 | $17.71 | $16.82 | $16.99 | $16.99 | 17,205,100 |
| 2021-07-21 | $17.73 | $17.95 | $17.40 | $17.63 | $17.63 | 22,176,610 |
| 2021-07-20 | $16.01 | $18.99 | $15.90 | $18.09 | $18.09 | 31,242,800 |
| 2021-07-19 | $16.40 | $16.95 | $16.02 | $16.21 | $16.21 | 17,434,270 |
| 2021-07-16 | $14.82 | $16.35 | $14.62 | $15.87 | $15.87 | 18,874,580 |
| 2021-07-15 | $14.61 | $15.15 | $14.52 | $14.83 | $14.83 | 6,141,930 |
| 2021-07-14 | $15.37 | $15.37 | $14.61 | $14.61 | $14.61 | 9,102,700 |
| 2021-07-13 | $15.28 | $15.67 | $15.12 | $15.53 | $15.53 | 9,032,880 |
| 2021-07-12 | $15.49 | $15.62 | $15.15 | $15.37 | $15.37 | 7,267,020 |
| 2021-07-09 | $15.75 | $15.75 | $15.28 | $15.38 | $15.38 | 8,362,970 |
| 2021-07-08 | $14.96 | $15.98 | $14.86 | $15.84 | $15.84 | 14,558,610 |
| 2021-07-07 | $14.59 | $15.10 | $14.58 | $14.95 | $14.95 | 6,856,560 |
| 2021-07-06 | $14.80 | $15.04 | $14.51 | $14.80 | $14.80 | 6,357,300 |
| 2021-07-05 | $14.33 | $14.88 | $14.32 | $14.83 | $14.82 | 6,024,330 |
| 2021-07-01 | $15.86 | $15.96 | $14.48 | $14.65 | $14.64 | 12,064,190 |
| 2021-06-30 | $15.72 | $15.88 | $15.30 | $15.88 | $15.87 | 9,893,250 |
| 2021-06-29 | $16.10 | $16.49 | $15.57 | $15.78 | $15.77 | 11,748,530 |
| 2021-06-28 | $16.22 | $16.69 | $16.19 | $16.48 | $16.47 | 10,345,850 |
| 2021-06-25 | $16.50 | $16.74 | $16.00 | $16.20 | $16.19 | 14,469,100 |
| 2021-06-24 | $17.02 | $17.89 | $16.45 | $16.50 | $16.49 | 19,776,310 |
| 2021-06-23 | $17.25 | $18.10 | $17.11 | $17.23 | $17.22 | 24,567,330 |
| 2021-06-22 | $17.10 | $19.91 | $16.39 | $17.96 | $17.95 | 41,491,410 |
| 2021-06-21 | $14.92 | $17.15 | $14.87 | $16.80 | $16.79 | 23,404,800 |
| 2021-06-18 | $14.94 | $15.60 | $14.80 | $15.07 | $15.06 | 11,104,780 |
| 2021-06-17 | $15.50 | $15.97 | $14.81 | $14.99 | $14.98 | 12,745,740 |
| 2021-06-16 | $15.00 | $15.65 | $14.75 | $15.38 | $15.37 | 14,955,420 |
| 2021-06-15 | $14.50 | $15.26 | $14.28 | $15.00 | $14.99 | 11,564,380 |
| 2021-06-14 | $14.60 | $14.60 | $14.60 | $14.60 | $14.59 | 0 |
| 2021-06-11 | $15.27 | $15.27 | $14.57 | $14.60 | $14.59 | 10,356,410 |
| 2021-06-10 | $14.84 | $15.32 | $14.54 | $15.29 | $15.28 | 13,430,720 |
| 2021-06-09 | $14.76 | $15.11 | $14.55 | $14.85 | $14.84 | 11,302,700 |
| 2021-06-08 | $14.41 | $14.76 | $13.92 | $14.75 | $14.74 | 12,103,450 |
| 2021-06-07 | $14.24 | $14.75 | $14.06 | $14.48 | $14.47 | 6,868,420 |
| 2021-06-04 | $14.62 | $14.76 | $14.22 | $14.27 | $14.26 | 7,601,660 |
| 2021-06-03 | $15.17 | $15.17 | $14.40 | $14.59 | $14.58 | 11,312,080 |
| 2021-06-02 | $14.20 | $15.20 | $14.18 | $15.03 | $15.02 | 18,628,060 |
| 2021-06-01 | $14.22 | $14.49 | $14.00 | $14.14 | $14.13 | 7,929,410 |
| 2021-05-31 | $14.29 | $14.68 | $14.12 | $14.34 | $14.33 | 10,910,610 |
| 2021-05-28 | $14.16 | $14.35 | $13.89 | $14.22 | $14.21 | 7,855,230 |
| 2021-05-27 | $14.00 | $14.25 | $13.85 | $14.00 | $13.99 | 8,116,180 |
| 2021-05-26 | $13.96 | $14.62 | $13.92 | $14.16 | $14.15 | 10,906,640 |
| 2021-05-25 | $13.80 | $14.28 | $13.65 | $14.00 | $13.99 | 11,855,240 |
| 2021-05-24 | $14.44 | $14.60 | $14.19 | $14.28 | $14.27 | 8,415,000 |
| 2021-05-21 | $15.02 | $15.07 | $14.41 | $14.48 | $14.47 | 10,246,300 |
| 2021-05-20 | $14.70 | $15.55 | $14.50 | $14.88 | $14.87 | 14,428,030 |
| 2021-05-19 | $15.01 | $15.91 | $14.70 | $14.84 | $14.83 | 17,060,090 |
| 2021-05-18 | $13.77 | $15.60 | $13.75 | $15.06 | $15.05 | 20,440,830 |
| 2021-05-17 | $14.65 | $14.88 | $13.89 | $13.96 | $13.95 | 16,050,720 |
| 2021-05-14 | $13.04 | $15.36 | $12.82 | $14.63 | $14.62 | 23,257,040 |
| 2021-05-13 | $12.39 | $13.28 | $12.39 | $13.01 | $13.00 | 10,034,540 |
| 2021-05-12 | $12.50 | $12.63 | $12.34 | $12.50 | $12.49 | 4,725,120 |
| 2021-05-11 | $11.96 | $12.90 | $11.95 | $12.69 | $12.68 | 7,819,290 |
| 2021-05-10 | $12.18 | $12.24 | $12.01 | $12.07 | $12.06 | 3,052,800 |
| 2021-05-07 | $12.00 | $12.45 | $11.92 | $12.24 | $12.23 | 4,966,710 |
| 2021-05-06 | $11.66 | $11.97 | $11.66 | $11.88 | $11.87 | 1,809,080 |
| 2021-05-05 | $11.70 | $11.70 | $11.70 | $11.70 | $11.69 | 0 |
| 2021-05-04 | $11.70 | $11.70 | $11.70 | $11.70 | $11.69 | 0 |
| 2021-04-30 | $11.83 | $12.06 | $11.70 | $11.70 | $11.69 | 2,805,360 |
| 2021-04-29 | $11.77 | $12.09 | $11.76 | $11.88 | $11.87 | 2,260,400 |
| 2021-04-28 | $11.92 | $11.92 | $11.70 | $11.76 | $11.75 | 2,159,380 |
| 2021-04-27 | $12.22 | $12.23 | $11.83 | $11.86 | $11.85 | 3,013,980 |
| 2021-04-26 | $12.34 | $12.47 | $12.15 | $12.19 | $12.18 | 3,347,750 |
| 2021-04-23 | $12.38 | $12.38 | $12.15 | $12.17 | $12.16 | 2,222,300 |
| 2021-04-22 | $12.35 | $12.56 | $12.25 | $12.36 | $12.35 | 2,591,270 |
| 2021-04-21 | $12.52 | $12.56 | $12.25 | $12.35 | $12.34 | 3,096,530 |
| 2021-04-20 | $12.65 | $12.74 | $12.51 | $12.54 | $12.53 | 3,757,400 |
| 2021-04-19 | $12.50 | $12.70 | $12.37 | $12.65 | $12.64 | 4,453,850 |
| 2021-04-16 | $12.67 | $12.96 | $12.45 | $12.57 | $12.56 | 5,508,530 |
| 2021-04-15 | $12.04 | $12.38 | $11.81 | $12.29 | $12.28 | 4,414,530 |
| 2021-04-14 | $11.91 | $12.08 | $11.91 | $12.04 | $12.03 | 2,216,000 |
| 2021-04-13 | $12.14 | $12.26 | $11.88 | $11.97 | $11.96 | 3,064,000 |
| 2021-04-12 | $12.40 | $12.42 | $12.09 | $12.13 | $12.12 | 3,670,720 |
| 2021-04-09 | $12.43 | $12.64 | $12.40 | $12.46 | $12.45 | 3,625,000 |
| 2021-04-08 | $12.80 | $12.86 | $12.41 | $12.43 | $12.42 | 6,320,190 |
| 2021-04-07 | $13.04 | $13.13 | $12.76 | $12.84 | $12.83 | 5,113,320 |
| 2021-04-06 | $12.96 | $13.27 | $12.85 | $13.02 | $13.01 | 4,930,210 |
| 2021-04-05 | $12.88 | $12.88 | $12.88 | $12.88 | $12.87 | 0 |
| 2021-04-02 | $12.92 | $12.98 | $12.65 | $12.88 | $12.87 | 4,698,270 |
| 2021-04-01 | $12.82 | $13.37 | $12.80 | $12.97 | $12.96 | 6,932,200 |
| 2021-03-31 | $13.08 | $13.13 | $12.63 | $12.81 | $12.80 | 8,162,970 |
| 2021-03-30 | $12.49 | $13.60 | $12.35 | $13.29 | $13.28 | 12,877,370 |
| 2021-03-29 | $12.45 | $12.71 | $12.38 | $12.51 | $12.50 | 3,321,770 |
| 2021-03-26 | $12.36 | $12.52 | $12.20 | $12.43 | $12.42 | 2,832,950 |
| 2021-03-25 | $12.57 | $12.62 | $12.27 | $12.35 | $12.34 | 3,800,260 |
| 2021-03-24 | $12.45 | $12.94 | $12.45 | $12.58 | $12.57 | 4,145,510 |
| 2021-03-23 | $13.05 | $13.05 | $12.44 | $12.54 | $12.53 | 4,121,280 |
| 2021-03-22 | $12.79 | $13.03 | $12.60 | $12.90 | $12.89 | 3,949,010 |
| 2021-03-19 | $12.50 | $13.01 | $12.43 | $12.81 | $12.80 | 4,566,850 |
| 2021-03-18 | $12.78 | $12.89 | $12.57 | $12.60 | $12.59 | 3,131,850 |
| 2021-03-17 | $12.56 | $12.84 | $12.45 | $12.79 | $12.78 | 3,851,010 |
| 2021-03-16 | $12.33 | $12.62 | $12.33 | $12.56 | $12.55 | 3,302,410 |
| 2021-03-15 | $12.29 | $12.62 | $12.17 | $12.32 | $12.31 | 3,319,420 |
| 2021-03-12 | $12.45 | $12.64 | $12.26 | $12.30 | $12.29 | 2,842,530 |
| 2021-03-11 | $12.11 | $12.48 | $11.96 | $12.44 | $12.43 | 3,575,570 |
| 2021-03-10 | $12.46 | $12.65 | $12.01 | $12.08 | $12.07 | 4,123,830 |
| 2021-03-09 | $13.01 | $13.12 | $12.08 | $12.39 | $12.38 | 5,519,970 |
| 2021-03-08 | $13.46 | $13.56 | $12.98 | $13.01 | $13.00 | 4,925,780 |
| 2021-03-05 | $13.12 | $13.47 | $12.86 | $13.39 | $13.38 | 5,012,100 |
| 2021-03-04 | $13.31 | $13.76 | $13.15 | $13.19 | $13.18 | 6,261,330 |
| 2021-03-03 | $13.22 | $13.36 | $13.12 | $13.35 | $13.34 | 3,163,600 |
| 2021-03-02 | $13.45 | $13.61 | $13.12 | $13.27 | $13.26 | 3,940,850 |
| 2021-03-01 | $13.06 | $13.48 | $13.04 | $13.41 | $13.40 | 4,140,900 |
| 2021-02-26 | $12.98 | $13.41 | $12.85 | $13.02 | $13.01 | 4,652,130 |
| 2021-02-25 | $13.53 | $13.79 | $13.10 | $13.11 | $13.10 | 6,851,740 |
| 2021-02-24 | $13.79 | $13.79 | $13.29 | $13.66 | $13.65 | 8,854,880 |
| 2021-02-23 | $12.90 | $13.98 | $12.52 | $13.95 | $13.94 | 12,624,510 |
| 2021-02-22 | $13.09 | $13.48 | $12.88 | $12.90 | $12.89 | 7,872,470 |
| 2021-02-19 | $12.43 | $13.03 | $12.18 | $12.93 | $12.92 | 6,064,630 |
| 2021-02-18 | $11.80 | $12.55 | $11.80 | $12.29 | $12.28 | 6,011,630 |
| 2021-02-17 | $11.72 | $11.72 | $11.72 | $11.72 | $11.71 | 0 |
| 2021-02-16 | $11.72 | $11.72 | $11.72 | $11.72 | $11.71 | 0 |
| 2021-02-15 | $11.72 | $11.72 | $11.72 | $11.72 | $11.71 | 0 |
| 2021-02-12 | $11.72 | $11.72 | $11.72 | $11.72 | $11.71 | 0 |
| 2021-02-11 | $11.72 | $11.72 | $11.72 | $11.72 | $11.71 | 0 |
| 2021-02-10 | $11.70 | $11.88 | $11.65 | $11.72 | $11.71 | 3,747,010 |
| 2021-02-09 | $11.41 | $11.88 | $11.39 | $11.70 | $11.69 | 4,955,130 |
| 2021-02-08 | $11.84 | $11.95 | $11.31 | $11.41 | $11.40 | 4,948,080 |
| 2021-02-05 | $11.88 | $12.34 | $11.77 | $11.82 | $11.81 | 4,245,550 |
| 2021-02-04 | $12.08 | $12.59 | $11.67 | $11.84 | $11.83 | 5,710,970 |
| 2021-02-03 | $12.67 | $12.68 | $12.01 | $12.02 | $12.01 | 5,843,410 |
| 2021-02-02 | $12.78 | $12.97 | $12.55 | $12.58 | $12.57 | 6,100,320 |
| 2021-02-01 | $12.70 | $13.09 | $12.00 | $12.89 | $12.88 | 9,160,670 |
| 2021-01-29 | $13.98 | $14.03 | $13.10 | $13.38 | $13.37 | 6,698,620 |
| 2021-01-28 | $13.70 | $14.25 | $13.61 | $13.81 | $13.80 | 5,516,410 |
| 2021-01-27 | $13.98 | $14.29 | $13.92 | $13.99 | $13.98 | 6,314,150 |
| 2021-01-26 | $14.61 | $14.61 | $13.88 | $13.97 | $13.96 | 9,530,360 |
| 2021-01-25 | $15.10 | $15.53 | $14.72 | $14.78 | $14.77 | 8,725,550 |
| 2021-01-22 | $16.32 | $16.34 | $15.05 | $15.15 | $15.14 | 13,642,690 |
| 2021-01-21 | $16.52 | $16.66 | $16.26 | $16.35 | $16.34 | 8,744,420 |
| 2021-01-20 | $17.20 | $17.22 | $16.53 | $16.66 | $16.65 | 11,831,480 |
| 2021-01-19 | $18.00 | $18.00 | $17.09 | $17.64 | $17.63 | 15,150,930 |
| 2021-01-18 | $18.36 | $20.47 | $18.20 | $18.65 | $18.64 | 16,783,350 |
| 2021-01-15 | $18.12 | $18.12 | $18.12 | $18.12 | $18.11 | 0 |
| 2021-01-14 | $18.12 | $18.12 | $18.12 | $18.12 | $18.11 | 0 |
| 2021-01-13 | $18.12 | $18.12 | $18.12 | $18.12 | $18.11 | 0 |
| 2021-01-12 | $18.12 | $18.12 | $18.12 | $18.12 | $18.11 | 0 |
| 2021-01-11 | $18.12 | $18.12 | $18.12 | $18.12 | $18.11 | 0 |
| 2021-01-08 | $18.05 | $19.00 | $18.05 | $18.12 | $18.11 | 15,120,650 |
| 2021-01-07 | $18.28 | $18.28 | $17.18 | $17.52 | $17.51 | 12,596,920 |
| 2021-01-06 | $17.78 | $19.18 | $17.50 | $18.45 | $18.44 | 17,108,560 |
| 2021-01-05 | $17.90 | $18.36 | $17.72 | $17.78 | $17.77 | 10,655,520 |
| 2021-01-04 | $17.66 | $17.90 | $17.48 | $17.72 | $17.71 | 9,412,860 |
| 2021-01-01 | $17.36 | $17.36 | $17.36 | $17.36 | $17.35 | 0 |
| 2020-12-31 | $16.76 | $17.42 | $16.67 | $17.36 | $17.35 | 8,544,250 |
| 2020-12-30 | $16.77 | $16.99 | $16.33 | $16.78 | $16.77 | 7,654,560 |
| 2020-12-29 | $17.30 | $17.45 | $16.62 | $16.67 | $16.66 | 8,302,000 |
| 2020-12-28 | $17.81 | $18.04 | $16.80 | $17.21 | $17.20 | 11,082,680 |
| 2020-12-25 | $18.38 | $18.70 | $17.77 | $17.83 | $17.82 | 9,540,040 |
| 2020-12-24 | $18.77 | $19.37 | $18.34 | $18.34 | $18.33 | 15,514,650 |
| 2020-12-23 | $17.60 | $18.47 | $17.57 | $18.42 | $18.41 | 10,156,640 |
| 2020-12-22 | $18.57 | $18.80 | $17.62 | $17.72 | $17.71 | 9,741,340 |
| 2020-12-21 | $18.18 | $18.96 | $18.04 | $18.71 | $18.70 | 8,961,700 |
| 2020-12-18 | $18.69 | $19.09 | $18.14 | $18.18 | $18.17 | 9,643,330 |
| 2020-12-17 | $18.80 | $18.89 | $18.01 | $18.83 | $18.82 | 10,134,360 |
| 2020-12-16 | $18.80 | $19.48 | $18.49 | $19.02 | $19.01 | 9,794,120 |
| 2020-12-15 | $18.78 | $19.58 | $18.61 | $18.95 | $18.94 | 11,322,210 |
| 2020-12-14 | $18.32 | $19.05 | $18.01 | $18.81 | $18.80 | 8,506,560 |
| 2020-12-11 | $19.05 | $19.05 | $18.32 | $18.45 | $18.44 | 9,085,330 |
| 2020-12-10 | $18.73 | $19.27 | $18.68 | $18.88 | $18.87 | 9,058,710 |
| 2020-12-09 | $20.40 | $20.40 | $19.00 | $19.01 | $19.00 | 16,526,930 |
| 2020-12-08 | $20.51 | $20.99 | $20.24 | $20.43 | $20.42 | 10,141,790 |
| 2020-12-07 | $20.89 | $21.23 | $20.58 | $20.67 | $20.66 | 12,279,240 |
| 2020-12-04 | $20.55 | $21.45 | $20.55 | $21.30 | $21.29 | 18,152,750 |
| 2020-12-03 | $21.08 | $21.25 | $20.40 | $20.68 | $20.67 | 13,711,100 |
| 2020-12-02 | $21.68 | $22.01 | $20.95 | $21.29 | $21.28 | 18,283,080 |
| 2020-12-01 | $22.11 | $22.52 | $21.61 | $21.95 | $21.94 | 20,009,650 |
| 2020-11-30 | $22.68 | $23.25 | $21.80 | $22.63 | $22.61 | 24,049,160 |
| 2020-11-27 | $22.10 | $24.81 | $21.21 | $22.62 | $22.60 | 40,160,940 |
| 2020-11-26 | $19.84 | $23.19 | $19.84 | $22.50 | $22.48 | 38,369,970 |
| 2020-11-25 | $20.38 | $20.77 | $19.90 | $19.99 | $19.98 | 20,345,090 |
| 2020-11-24 | $18.76 | $22.18 | $18.63 | $21.00 | $20.99 | 32,131,830 |
| 2020-11-23 | $18.84 | $19.28 | $18.30 | $18.71 | $18.70 | 10,129,280 |
| 2020-11-20 | $19.12 | $19.46 | $18.78 | $18.82 | $18.81 | 12,833,990 |
| 2020-11-19 | $18.20 | $19.78 | $17.91 | $19.27 | $19.26 | 18,234,490 |
| 2020-11-18 | $18.47 | $18.68 | $18.15 | $18.36 | $18.35 | 5,404,260 |
| 2020-11-17 | $18.90 | $18.90 | $18.15 | $18.46 | $18.45 | 5,799,680 |
| 2020-11-16 | $18.80 | $19.06 | $18.54 | $18.75 | $18.74 | 5,858,360 |
| 2020-11-13 | $18.62 | $19.25 | $18.44 | $18.92 | $18.91 | 8,642,850 |
| 2020-11-12 | $19.28 | $19.28 | $18.54 | $18.71 | $18.70 | 7,483,410 |
| 2020-11-11 | $19.75 | $20.09 | $18.92 | $18.98 | $18.97 | 9,679,340 |
| 2020-11-10 | $20.69 | $20.69 | $19.76 | $19.81 | $19.80 | 9,448,110 |
| 2020-11-09 | $19.96 | $20.44 | $19.60 | $20.40 | $20.39 | 9,068,540 |
| 2020-11-06 | $20.63 | $20.64 | $19.80 | $19.92 | $19.91 | 8,216,620 |
| 2020-11-05 | $20.53 | $20.87 | $20.08 | $20.43 | $20.42 | 9,104,680 |
| 2020-11-04 | $21.50 | $21.50 | $19.89 | $20.41 | $20.40 | 12,549,480 |
| 2020-11-03 | $20.54 | $20.97 | $20.11 | $20.90 | $20.89 | 9,822,440 |
| 2020-11-02 | $20.65 | $20.75 | $19.89 | $20.34 | $20.33 | 9,853,540 |
| 2020-10-30 | $21.61 | $22.55 | $20.41 | $20.64 | $20.63 | 15,616,190 |
| 2020-10-29 | $21.89 | $22.45 | $21.60 | $21.61 | $21.60 | 14,718,810 |
| 2020-10-28 | $22.94 | $23.09 | $21.89 | $22.88 | $22.86 | 15,523,040 |
| 2020-10-27 | $22.40 | $23.70 | $22.25 | $23.09 | $23.07 | 17,705,210 |
| 2020-10-26 | $22.10 | $23.04 | $21.80 | $22.50 | $22.48 | 12,746,860 |
| 2020-10-23 | $22.93 | $23.70 | $22.36 | $22.45 | $22.43 | 20,649,940 |
| 2020-10-22 | $22.50 | $22.82 | $21.83 | $22.75 | $22.73 | 17,026,760 |
| 2020-10-21 | $24.20 | $24.74 | $22.84 | $22.95 | $22.93 | 22,281,580 |
| 2020-10-20 | $24.29 | $24.69 | $23.28 | $24.48 | $24.46 | 21,679,230 |
| 2020-10-19 | $24.00 | $25.54 | $23.75 | $24.98 | $24.96 | 28,993,540 |
| 2020-10-16 | $24.32 | $24.88 | $23.73 | $23.96 | $23.94 | 22,467,080 |
| 2020-10-15 | $25.91 | $26.20 | $24.22 | $24.24 | $24.22 | 32,340,230 |
| 2020-10-14 | $26.53 | $28.60 | $25.09 | $26.60 | $26.58 | 42,777,540 |
| 2020-10-13 | $26.00 | $29.88 | $25.32 | $27.43 | $27.41 | 57,397,900 |
| 2020-10-12 | $20.50 | $24.95 | $20.30 | $24.95 | $24.93 | 41,033,660 |
| 2020-10-09 | $19.64 | $21.99 | $19.64 | $20.79 | $20.78 | 26,145,810 |
| 2020-10-08 | $19.41 | $19.41 | $19.41 | $19.41 | $19.40 | 0 |
| 2020-10-07 | $19.41 | $19.41 | $19.41 | $19.41 | $19.40 | 0 |
| 2020-10-06 | $19.41 | $19.41 | $19.41 | $19.41 | $19.40 | 0 |
| 2020-10-05 | $19.41 | $19.41 | $19.41 | $19.41 | $19.40 | 0 |
| 2020-10-02 | $19.41 | $19.41 | $19.41 | $19.41 | $19.40 | 0 |
| 2020-10-01 | $19.41 | $19.41 | $19.41 | $19.41 | $19.40 | 0 |
| 2020-09-30 | $19.70 | $19.98 | $18.71 | $19.41 | $19.40 | 18,868,440 |
| 2020-09-29 | $19.20 | $20.50 | $19.00 | $19.98 | $19.97 | 23,535,730 |
| 2020-09-28 | $18.51 | $19.94 | $18.24 | $19.22 | $19.21 | 21,581,040 |
| 2020-09-25 | $17.63 | $18.82 | $17.63 | $18.69 | $18.68 | 15,863,740 |
| 2020-09-24 | $18.00 | $18.48 | $17.51 | $17.63 | $17.62 | 8,834,370 |
| 2020-09-23 | $18.57 | $18.66 | $18.07 | $18.15 | $18.14 | 9,036,790 |
| 2020-09-22 | $18.30 | $19.16 | $18.17 | $18.64 | $18.63 | 15,415,910 |
| 2020-09-21 | $17.21 | $18.98 | $17.11 | $18.51 | $18.50 | 19,429,930 |
| 2020-09-18 | $16.96 | $17.75 | $16.91 | $17.25 | $17.24 | 6,777,230 |
| 2020-09-17 | $17.30 | $17.30 | $16.55 | $17.03 | $17.02 | 6,355,550 |
| 2020-09-16 | $17.50 | $17.98 | $16.90 | $17.07 | $17.06 | 8,389,520 |
| 2020-09-15 | $17.15 | $18.28 | $16.76 | $17.59 | $17.58 | 12,836,920 |
| 2020-09-14 | $16.32 | $17.35 | $15.98 | $17.00 | $16.99 | 9,766,790 |
| 2020-09-11 | $15.90 | $16.39 | $15.71 | $16.14 | $16.13 | 8,075,310 |
| 2020-09-10 | $18.98 | $18.98 | $15.70 | $16.25 | $16.24 | 16,539,380 |
| 2020-09-09 | $17.87 | $20.60 | $17.63 | $19.10 | $19.09 | 24,529,210 |
| 2020-09-08 | $18.00 | $18.39 | $17.65 | $18.14 | $18.13 | 9,658,140 |
| 2020-09-07 | $18.11 | $18.42 | $17.66 | $17.74 | $17.73 | 12,503,330 |
| 2020-09-04 | $16.75 | $18.05 | $16.75 | $17.99 | $17.98 | 11,429,260 |
| 2020-09-03 | $17.82 | $17.87 | $17.00 | $17.25 | $17.24 | 9,957,960 |
| 2020-09-02 | $17.59 | $18.17 | $17.31 | $18.00 | $17.99 | 12,397,050 |
| 2020-09-01 | $16.95 | $18.38 | $16.94 | $17.84 | $17.83 | 12,088,770 |
| 2020-08-31 | $17.20 | $17.42 | $16.70 | $17.10 | $17.09 | 8,671,490 |
| 2020-08-28 | $16.49 | $17.36 | $16.16 | $17.12 | $17.11 | 11,951,200 |
| 2020-08-27 | $15.80 | $16.75 | $15.61 | $16.50 | $16.49 | 7,458,070 |
| 2020-08-26 | $16.69 | $16.91 | $15.78 | $15.84 | $15.83 | 5,922,210 |
| 2020-08-25 | $16.47 | $16.95 | $16.32 | $16.70 | $16.69 | 5,417,610 |
| 2020-08-24 | $16.29 | $16.48 | $15.85 | $16.36 | $16.35 | 3,546,110 |
| 2020-08-21 | $16.18 | $16.52 | $15.88 | $16.25 | $16.24 | 5,455,710 |
| 2020-08-20 | $16.92 | $16.99 | $15.94 | $16.09 | $16.08 | 7,708,740 |
| 2020-08-19 | $17.58 | $17.66 | $16.99 | $17.01 | $17.00 | 6,920,620 |
| 2020-08-18 | $17.98 | $17.98 | $17.28 | $17.55 | $17.54 | 7,745,490 |
| 2020-08-17 | $18.12 | $18.45 | $17.51 | $17.94 | $17.93 | 8,347,240 |
| 2020-08-14 | $17.47 | $18.18 | $17.23 | $17.96 | $17.95 | 7,435,180 |
| 2020-08-13 | $17.71 | $18.25 | $17.34 | $17.56 | $17.55 | 8,148,100 |
| 2020-08-12 | $18.61 | $18.85 | $17.23 | $17.63 | $17.62 | 13,617,930 |
| 2020-08-11 | $18.26 | $19.80 | $17.81 | $18.94 | $18.93 | 18,604,610 |
| 2020-08-10 | $17.44 | $19.18 | $17.35 | $18.22 | $18.21 | 15,358,070 |
| 2020-08-07 | $17.24 | $17.68 | $16.50 | $17.58 | $17.57 | 11,960,340 |
| 2020-08-06 | $17.03 | $17.54 | $16.62 | $17.28 | $17.27 | 12,919,000 |
| 2020-08-05 | $16.24 | $17.25 | $16.07 | $17.00 | $16.99 | 11,388,920 |
| 2020-08-04 | $16.80 | $16.90 | $16.11 | $16.34 | $16.33 | 10,079,060 |
| 2020-08-03 | $15.65 | $16.95 | $15.60 | $16.83 | $16.82 | 13,502,220 |
| 2020-07-31 | $15.57 | $15.82 | $15.44 | $15.59 | $15.58 | 4,223,620 |
| 2020-07-30 | $16.09 | $16.35 | $15.51 | $15.65 | $15.64 | 5,994,040 |
| 2020-07-29 | $16.01 | $16.05 | $15.39 | $16.03 | $16.02 | 6,111,160 |
| 2020-07-28 | $15.88 | $16.75 | $15.72 | $16.02 | $16.01 | 9,045,140 |
| 2020-07-27 | $15.80 | $15.99 | $15.11 | $15.55 | $15.54 | 6,956,470 |
| 2020-07-24 | $16.49 | $16.82 | $15.83 | $15.88 | $15.87 | 12,461,510 |
| 2020-07-23 | $15.80 | $16.44 | $15.80 | $16.38 | $16.37 | 10,216,180 |
| 2020-07-22 | $15.50 | $16.49 | $15.40 | $15.98 | $15.97 | 8,855,490 |
| 2020-07-21 | $15.97 | $15.97 | $15.49 | $15.77 | $15.76 | 6,381,490 |
| 2020-07-20 | $15.07 | $16.00 | $15.07 | $15.98 | $15.97 | 7,964,650 |
| 2020-07-17 | $14.78 | $15.15 | $14.56 | $14.90 | $14.89 | 3,626,300 |
| 2020-07-16 | $15.16 | $15.38 | $14.60 | $14.65 | $14.64 | 4,121,510 |
| 2020-07-15 | $15.51 | $15.68 | $15.06 | $15.21 | $15.20 | 5,360,400 |
| 2020-07-14 | $15.38 | $16.13 | $15.30 | $15.72 | $15.71 | 7,994,250 |
| 2020-07-13 | $15.22 | $15.59 | $15.07 | $15.48 | $15.47 | 6,245,710 |
| 2020-07-10 | $15.60 | $15.74 | $15.12 | $15.16 | $15.15 | 7,441,420 |
| 2020-07-09 | $15.61 | $16.14 | $15.45 | $15.65 | $15.64 | 9,162,240 |
| 2020-07-08 | $14.66 | $15.97 | $14.22 | $15.59 | $15.58 | 10,452,240 |
| 2020-07-07 | $14.25 | $14.87 | $14.23 | $14.56 | $14.55 | 7,620,280 |
| 2020-07-06 | $13.99 | $14.42 | $13.84 | $14.25 | $14.24 | 6,274,320 |
| 2020-07-03 | $13.67 | $13.84 | $13.66 | $13.82 | $13.81 | 3,136,630 |
| 2020-07-02 | $13.48 | $13.70 | $13.38 | $13.65 | $13.64 | 2,546,100 |
| 2020-07-01 | $13.47 | $13.47 | $13.19 | $13.44 | $13.43 | 2,031,800 |
| 2020-06-30 | $13.23 | $13.40 | $13.23 | $13.38 | $13.37 | 1,798,490 |
| 2020-06-29 | $13.40 | $13.47 | $13.14 | $13.21 | $13.20 | 1,705,180 |
| 2020-06-26 | $13.34 | $13.34 | $13.34 | $13.34 | $13.33 | 0 |
| 2020-06-25 | $13.34 | $13.34 | $13.34 | $13.34 | $13.33 | 0 |
| 2020-06-24 | $13.66 | $13.68 | $13.31 | $13.34 | $13.33 | 1,956,420 |
| 2020-06-23 | $13.66 | $13.76 | $13.54 | $13.61 | $13.60 | 1,546,000 |
| 2020-06-22 | $13.63 | $13.77 | $13.54 | $13.70 | $13.69 | 2,146,970 |
| 2020-06-19 | $13.75 | $13.75 | $13.53 | $13.67 | $13.66 | 1,315,260 |
| 2020-06-18 | $13.70 | $13.76 | $13.53 | $13.66 | $13.65 | 1,711,730 |
| 2020-06-17 | $13.78 | $13.97 | $13.73 | $13.83 | $13.82 | 3,022,030 |
| 2020-06-16 | $13.54 | $13.66 | $13.47 | $13.62 | $13.61 | 2,290,940 |
| 2020-06-15 | $13.49 | $13.72 | $13.45 | $13.51 | $13.50 | 1,963,330 |
| 2020-06-12 | $13.48 | $13.67 | $13.38 | $13.60 | $13.59 | 1,417,480 |
| 2020-06-11 | $14.09 | $14.09 | $13.62 | $13.68 | $13.67 | 2,136,160 |
| 2020-06-10 | $13.82 | $14.05 | $13.72 | $13.88 | $13.87 | 1,497,820 |
| 2020-06-09 | $14.10 | $14.10 | $13.78 | $13.87 | $13.86 | 1,920,530 |
| 2020-06-08 | $14.18 | $14.31 | $13.98 | $13.99 | $13.98 | 1,704,340 |
| 2020-06-05 | $14.33 | $14.33 | $14.02 | $14.16 | $14.15 | 1,410,320 |
| 2020-06-04 | $14.30 | $14.33 | $14.16 | $14.27 | $14.26 | 1,120,180 |
| 2020-06-03 | $14.38 | $14.53 | $14.18 | $14.18 | $14.17 | 1,141,540 |
| 2020-06-02 | $14.25 | $14.44 | $14.10 | $14.35 | $14.34 | 1,674,930 |
| 2020-06-01 | $13.82 | $14.20 | $13.82 | $14.13 | $14.12 | 1,539,100 |
| 2020-05-29 | $13.78 | $13.88 | $13.57 | $13.78 | $13.77 | 1,137,100 |
| 2020-05-28 | $13.63 | $13.81 | $13.56 | $13.78 | $13.77 | 1,113,500 |
| 2020-05-27 | $13.64 | $13.85 | $13.52 | $13.72 | $13.70 | 1,540,310 |
| 2020-05-26 | $13.53 | $13.75 | $13.48 | $13.64 | $13.62 | 1,531,550 |
| 2020-05-25 | $13.82 | $13.93 | $13.35 | $13.40 | $13.38 | 1,895,030 |
| 2020-05-22 | $14.05 | $14.23 | $13.71 | $13.82 | $13.80 | 1,400,810 |
| 2020-05-21 | $14.36 | $14.45 | $13.94 | $14.18 | $14.16 | 2,263,570 |
| 2020-05-20 | $14.54 | $14.84 | $14.38 | $14.49 | $14.47 | 1,749,530 |
| 2020-05-19 | $14.66 | $14.74 | $14.45 | $14.73 | $14.71 | 1,995,570 |
| 2020-05-18 | $14.30 | $14.99 | $14.30 | $14.61 | $14.59 | 3,307,520 |
| 2020-05-15 | $14.48 | $14.65 | $14.33 | $14.37 | $14.35 | 1,239,360 |
| 2020-05-14 | $14.30 | $14.58 | $14.18 | $14.46 | $14.44 | 1,878,720 |
| 2020-05-13 | $14.25 | $14.46 | $14.11 | $14.41 | $14.39 | 1,750,630 |
| 2020-05-12 | $14.33 | $14.43 | $14.04 | $14.20 | $14.18 | 2,502,120 |
| 2020-05-11 | $14.45 | $14.82 | $14.29 | $14.40 | $14.38 | 1,629,870 |
| 2020-05-08 | $14.49 | $14.66 | $14.32 | $14.53 | $14.51 | 2,078,890 |
| 2020-05-07 | $14.58 | $14.58 | $14.30 | $14.32 | $14.30 | 2,321,310 |
| 2020-05-06 | $13.66 | $14.53 | $13.63 | $14.44 | $14.42 | 3,312,610 |
| 2020-05-05 | $13.80 | $13.80 | $13.80 | $13.80 | $13.78 | 0 |
| 2020-05-04 | $13.80 | $13.80 | $13.80 | $13.80 | $13.78 | 0 |
| 2020-05-01 | $13.80 | $13.80 | $13.80 | $13.80 | $13.78 | 0 |
| 2020-04-30 | $13.35 | $13.88 | $13.35 | $13.80 | $13.78 | 2,570,050 |
| 2020-04-29 | $13.18 | $13.50 | $13.12 | $13.35 | $13.33 | 1,249,860 |
| 2020-04-28 | $13.81 | $13.81 | $12.98 | $13.27 | $13.25 | 2,889,510 |
| 2020-04-27 | $14.11 | $14.31 | $13.82 | $13.84 | $13.82 | 1,906,170 |
| 2020-04-24 | $14.30 | $14.32 | $13.92 | $14.10 | $14.08 | 2,066,470 |
| 2020-04-23 | $14.11 | $14.54 | $14.06 | $14.34 | $14.32 | 3,637,480 |
| 2020-04-22 | $14.01 | $14.15 | $13.89 | $14.13 | $14.11 | 1,708,110 |
| 2020-04-21 | $14.19 | $14.23 | $13.93 | $14.08 | $14.06 | 2,057,630 |
| 2020-04-20 | $13.83 | $14.26 | $13.82 | $14.14 | $14.12 | 2,082,030 |
| 2020-04-17 | $14.15 | $14.27 | $13.92 | $13.95 | $13.93 | 2,391,600 |
| 2020-04-16 | $14.02 | $14.21 | $13.91 | $14.09 | $14.07 | 2,318,930 |
| 2020-04-15 | $14.30 | $14.40 | $14.15 | $14.18 | $14.16 | 1,618,890 |
| 2020-04-14 | $14.26 | $14.31 | $14.10 | $14.29 | $14.27 | 1,707,780 |
| 2020-04-13 | $14.49 | $14.49 | $14.02 | $14.14 | $14.12 | 1,613,520 |
| 2020-04-10 | $14.79 | $14.84 | $14.40 | $14.47 | $14.45 | 2,653,090 |
| 2020-04-09 | $14.93 | $15.20 | $14.75 | $14.82 | $14.80 | 2,830,150 |
| 2020-04-08 | $14.53 | $14.95 | $14.42 | $14.85 | $14.83 | 3,052,260 |
| 2020-04-07 | $13.95 | $14.71 | $13.95 | $14.55 | $14.53 | 3,674,210 |
| 2020-04-06 | $13.71 | $13.71 | $13.71 | $13.71 | $13.69 | 0 |
| 2020-04-03 | $13.97 | $14.07 | $13.67 | $13.71 | $13.69 | 1,456,800 |
| 2020-04-02 | $13.50 | $13.98 | $13.47 | $13.97 | $13.95 | 1,988,010 |
| 2020-04-01 | $13.94 | $14.05 | $13.55 | $13.61 | $13.59 | 3,083,800 |
| 2020-03-31 | $14.22 | $14.28 | $13.88 | $13.93 | $13.91 | 1,319,110 |
| 2020-03-30 | $14.12 | $14.32 | $13.70 | $14.09 | $14.07 | 2,387,610 |
| 2020-03-27 | $14.65 | $14.77 | $14.32 | $14.34 | $14.32 | 1,634,850 |
| 2020-03-26 | $14.65 | $14.75 | $14.52 | $14.53 | $14.51 | 1,524,360 |
| 2020-03-25 | $14.82 | $14.85 | $14.51 | $14.74 | $14.72 | 2,544,430 |
| 2020-03-24 | $14.50 | $14.54 | $14.02 | $14.50 | $14.48 | 1,987,170 |
| 2020-03-23 | $14.50 | $14.55 | $14.02 | $14.11 | $14.09 | 2,107,450 |
| 2020-03-20 | $14.78 | $14.91 | $14.43 | $14.81 | $14.79 | 2,265,590 |
| 2020-03-19 | $14.58 | $14.71 | $14.01 | $14.56 | $14.54 | 3,422,390 |
| 2020-03-18 | $15.15 | $15.29 | $14.40 | $14.42 | $14.40 | 3,217,850 |
| 2020-03-17 | $15.16 | $15.55 | $14.52 | $14.96 | $14.94 | 3,233,150 |
| 2020-03-16 | $16.48 | $16.59 | $15.10 | $15.10 | $15.08 | 4,502,330 |
| 2020-03-13 | $16.01 | $16.58 | $15.60 | $16.33 | $16.31 | 5,064,630 |
| 2020-03-12 | $17.24 | $17.40 | $16.85 | $16.94 | $16.92 | 5,618,150 |
| 2020-03-11 | $17.45 | $18.18 | $17.00 | $17.52 | $17.50 | 8,816,640 |
| 2020-03-10 | $16.54 | $17.30 | $16.20 | $17.26 | $17.24 | 6,192,900 |
| 2020-03-09 | $17.69 | $17.95 | $16.80 | $16.98 | $16.96 | 7,540,250 |
| 2020-03-06 | $16.85 | $18.38 | $16.71 | $17.69 | $17.67 | 10,752,440 |
| 2020-03-05 | $16.98 | $17.07 | $16.70 | $17.04 | $17.02 | 5,405,740 |
| 2020-03-04 | $16.26 | $16.89 | $16.20 | $16.72 | $16.70 | 3,940,370 |
| 2020-03-03 | $16.40 | $16.85 | $16.20 | $16.41 | $16.39 | 5,283,330 |
| 2020-03-02 | $15.75 | $16.18 | $15.65 | $16.01 | $15.99 | 3,776,910 |
| 2020-02-28 | $16.30 | $16.45 | $15.30 | $15.38 | $15.36 | 5,763,910 |
| 2020-02-27 | $16.50 | $17.14 | $16.28 | $16.87 | $16.85 | 6,414,250 |
| 2020-02-26 | $16.70 | $17.45 | $16.55 | $16.60 | $16.58 | 8,414,450 |
| 2020-02-25 | $16.28 | $17.08 | $15.90 | $16.98 | $16.96 | 9,707,500 |
| 2020-02-24 | $16.36 | $16.66 | $16.10 | $16.51 | $16.49 | 5,600,760 |
| 2020-02-21 | $16.09 | $16.64 | $15.97 | $16.44 | $16.42 | 7,183,750 |
| 2020-02-20 | $16.10 | $16.37 | $15.98 | $16.27 | $16.25 | 6,223,920 |
| 2020-02-19 | $16.56 | $16.75 | $16.01 | $16.20 | $16.18 | 9,438,430 |
| 2020-02-18 | $17.45 | $17.45 | $16.48 | $16.51 | $16.49 | 14,175,030 |
| 2020-02-17 | $14.55 | $15.86 | $14.55 | $15.86 | $15.84 | 6,075,440 |
| 2020-02-14 | $14.50 | $14.58 | $14.26 | $14.42 | $14.40 | 2,096,050 |
| 2020-02-13 | $14.72 | $14.76 | $14.27 | $14.41 | $14.39 | 2,825,350 |
| 2020-02-12 | $14.70 | $14.79 | $14.54 | $14.73 | $14.71 | 1,889,050 |
| 2020-02-11 | $14.85 | $15.06 | $14.63 | $14.64 | $14.62 | 2,791,920 |
| 2020-02-10 | $14.65 | $14.87 | $14.55 | $14.83 | $14.81 | 2,926,320 |
| 2020-02-07 | $14.39 | $14.72 | $14.29 | $14.59 | $14.57 | 3,815,150 |
| 2020-02-06 | $14.13 | $14.45 | $13.92 | $14.39 | $14.37 | 3,884,980 |
| 2020-02-05 | $13.67 | $14.35 | $13.63 | $14.06 | $14.04 | 3,540,630 |
| 2020-02-04 | $12.73 | $13.78 | $12.73 | $13.61 | $13.59 | 4,486,800 |
| 2020-02-03 | $14.14 | $14.14 | $14.14 | $14.14 | $14.12 | 522,900 |
| 2020-01-31 | $15.71 | $15.71 | $15.71 | $15.71 | $15.69 | 0 |
| 2020-01-30 | $15.71 | $15.71 | $15.71 | $15.71 | $15.69 | 0 |
| 2020-01-29 | $15.71 | $15.71 | $15.71 | $15.71 | $15.69 | 0 |
| 2020-01-28 | $15.71 | $15.71 | $15.71 | $15.71 | $15.69 | 0 |
| 2020-01-27 | $15.71 | $15.71 | $15.71 | $15.71 | $15.69 | 0 |
| 2020-01-24 | $15.71 | $15.71 | $15.71 | $15.71 | $15.69 | 0 |
| 2020-01-23 | $16.25 | $16.57 | $15.50 | $15.71 | $15.69 | 3,156,260 |
| 2020-01-22 | $16.55 | $16.56 | $16.08 | $16.40 | $16.38 | 2,588,390 |
| 2020-01-21 | $16.80 | $16.80 | $16.46 | $16.50 | $16.48 | 2,353,150 |
| 2020-01-20 | $16.46 | $16.88 | $16.30 | $16.85 | $16.83 | 3,558,280 |
| 2020-01-17 | $16.68 | $16.73 | $16.35 | $16.47 | $16.45 | 2,905,230 |
| 2020-01-16 | $16.50 | $16.75 | $16.34 | $16.40 | $16.38 | 2,491,870 |
| 2020-01-15 | $16.60 | $16.77 | $16.39 | $16.50 | $16.48 | 1,857,240 |
| 2020-01-14 | $16.68 | $16.78 | $16.50 | $16.67 | $16.65 | 2,335,530 |
| 2020-01-13 | $16.60 | $16.71 | $16.40 | $16.67 | $16.65 | 2,236,610 |
| 2020-01-10 | $16.80 | $16.92 | $16.52 | $16.69 | $16.67 | 2,323,580 |
| 2020-01-09 | $16.70 | $16.86 | $16.54 | $16.82 | $16.80 | 3,575,930 |
| 2020-01-08 | $17.00 | $17.28 | $16.72 | $17.00 | $16.98 | 5,969,930 |
| 2020-01-07 | $16.53 | $17.00 | $16.43 | $16.95 | $16.93 | 4,722,610 |
| 2020-01-06 | $16.67 | $16.99 | $16.47 | $16.52 | $16.50 | 4,524,640 |
| 2020-01-03 | $16.40 | $16.65 | $16.30 | $16.58 | $16.56 | 3,705,690 |
| 2020-01-02 | $16.11 | $16.38 | $16.03 | $16.38 | $16.36 | 2,845,630 |
| 2020-01-01 | $16.01 | $16.01 | $16.01 | $16.01 | $15.99 | 0 |
| 2019-12-31 | $16.13 | $16.15 | $15.90 | $16.01 | $15.99 | 1,637,680 |
| 2019-12-30 | $15.92 | $16.17 | $15.56 | $16.10 | $16.08 | 2,784,270 |
| 2019-12-27 | $16.16 | $16.22 | $15.75 | $15.92 | $15.90 | 3,218,980 |
| 2019-12-26 | $15.94 | $16.15 | $15.87 | $16.14 | $16.12 | 1,872,620 |
| 2019-12-25 | $15.96 | $16.04 | $15.84 | $15.96 | $15.94 | 1,670,570 |
| 2019-12-24 | $16.02 | $16.11 | $15.77 | $15.99 | $15.97 | 2,249,430 |
| 2019-12-23 | $16.21 | $16.30 | $15.93 | $16.02 | $16.00 | 2,302,930 |
| 2019-12-20 | $16.40 | $16.41 | $16.11 | $16.22 | $16.20 | 2,309,000 |
| 2019-12-19 | $16.25 | $16.48 | $16.14 | $16.35 | $16.33 | 2,573,610 |
| 2019-12-18 | $16.19 | $16.35 | $16.02 | $16.20 | $16.18 | 3,491,360 |
| 2019-12-17 | $15.88 | $16.24 | $15.83 | $16.19 | $16.17 | 3,612,310 |
| 2019-12-16 | $15.38 | $15.98 | $15.38 | $15.90 | $15.88 | 3,738,450 |
| 2019-12-13 | $15.31 | $15.45 | $15.24 | $15.38 | $15.36 | 2,031,720 |
| 2019-12-12 | $15.33 | $15.38 | $15.23 | $15.27 | $15.25 | 1,346,320 |
| 2019-12-11 | $15.53 | $15.59 | $15.19 | $15.32 | $15.30 | 1,515,960 |
| 2019-12-10 | $15.46 | $15.55 | $15.29 | $15.52 | $15.50 | 1,499,690 |
| 2019-12-09 | $15.77 | $15.77 | $15.45 | $15.46 | $15.44 | 1,561,440 |
| 2019-12-06 | $15.60 | $15.72 | $15.45 | $15.63 | $15.61 | 1,766,330 |
| 2019-12-05 | $15.55 | $15.74 | $15.40 | $15.69 | $15.67 | 1,754,850 |
| 2019-12-04 | $15.33 | $15.54 | $15.21 | $15.47 | $15.45 | 1,781,090 |
| 2019-12-03 | $14.98 | $15.40 | $14.91 | $15.34 | $15.32 | 2,547,240 |
| 2019-12-02 | $14.71 | $15.03 | $14.65 | $14.98 | $14.96 | 1,432,920 |
| 2019-11-29 | $14.79 | $14.79 | $14.54 | $14.71 | $14.69 | 1,036,770 |
| 2019-11-28 | $14.92 | $15.02 | $14.65 | $14.78 | $14.76 | 1,457,800 |
| 2019-11-27 | $15.03 | $15.07 | $14.85 | $14.98 | $14.96 | 1,094,290 |
| 2019-11-26 | $14.91 | $15.08 | $14.80 | $14.95 | $14.93 | 1,093,300 |
| 2019-11-25 | $15.15 | $15.40 | $14.70 | $14.91 | $14.89 | 1,761,330 |
| 2019-11-22 | $15.17 | $15.48 | $15.16 | $15.20 | $15.18 | 1,637,790 |
| 2019-11-21 | $15.23 | $15.56 | $15.17 | $15.31 | $15.29 | 2,054,000 |
| 2019-11-20 | $15.67 | $15.68 | $15.22 | $15.28 | $15.26 | 2,106,960 |
| 2019-11-19 | $15.17 | $15.59 | $15.12 | $15.57 | $15.55 | 2,140,790 |
| 2019-11-18 | $15.24 | $15.27 | $14.97 | $15.18 | $15.16 | 1,742,880 |
| 2019-11-15 | $15.42 | $15.55 | $15.22 | $15.24 | $15.22 | 1,373,940 |
| 2019-11-14 | $15.56 | $15.73 | $15.40 | $15.42 | $15.40 | 1,563,290 |
| 2019-11-13 | $15.33 | $15.68 | $15.33 | $15.61 | $15.59 | 1,412,270 |
| 2019-11-12 | $15.00 | $15.54 | $15.00 | $15.48 | $15.46 | 1,945,820 |
| 2019-11-11 | $15.70 | $16.09 | $15.09 | $15.20 | $15.18 | 2,585,610 |
| 2019-11-08 | $16.07 | $16.23 | $15.92 | $15.92 | $15.90 | 1,890,450 |
| 2019-11-07 | $16.05 | $16.14 | $15.90 | $16.04 | $16.02 | 1,671,900 |
| 2019-11-06 | $15.75 | $16.37 | $15.75 | $16.01 | $15.99 | 3,167,730 |
| 2019-11-05 | $15.80 | $15.83 | $15.53 | $15.71 | $15.69 | 1,824,310 |
| 2019-11-04 | $16.04 | $16.10 | $15.68 | $15.72 | $15.70 | 2,474,240 |
| 2019-11-01 | $15.98 | $16.08 | $15.68 | $16.02 | $16.00 | 1,484,370 |
| 2019-10-31 | $16.08 | $16.18 | $15.90 | $15.98 | $15.96 | 2,254,390 |
| 2019-10-30 | $16.47 | $16.57 | $15.84 | $15.90 | $15.88 | 3,187,170 |
| 2019-10-29 | $16.88 | $16.89 | $16.55 | $16.55 | $16.53 | 2,225,220 |
| 2019-10-28 | $16.54 | $16.84 | $16.50 | $16.81 | $16.79 | 3,215,400 |
| 2019-10-25 | $16.53 | $16.69 | $16.34 | $16.54 | $16.52 | 1,701,590 |
| 2019-10-24 | $16.55 | $16.78 | $16.42 | $16.63 | $16.61 | 1,558,060 |
| 2019-10-23 | $16.69 | $16.85 | $16.54 | $16.62 | $16.60 | 2,094,140 |
| 2019-10-22 | $16.29 | $16.63 | $16.29 | $16.61 | $16.59 | 1,977,830 |
| 2019-10-21 | $16.36 | $16.44 | $16.15 | $16.29 | $16.27 | 1,636,660 |
| 2019-10-18 | $16.68 | $16.80 | $16.15 | $16.40 | $16.38 | 2,268,320 |
| 2019-10-17 | $16.68 | $16.87 | $16.62 | $16.72 | $16.70 | 1,443,460 |
| 2019-10-16 | $16.92 | $17.06 | $16.66 | $16.66 | $16.64 | 2,110,380 |
| 2019-10-15 | $16.84 | $17.16 | $16.71 | $16.94 | $16.92 | 3,373,440 |
| 2019-10-14 | $16.50 | $16.89 | $16.46 | $16.85 | $16.83 | 3,133,640 |
| 2019-10-11 | $16.53 | $16.61 | $16.29 | $16.40 | $16.38 | 2,166,280 |
| 2019-10-10 | $16.49 | $16.63 | $16.36 | $16.62 | $16.60 | 2,597,430 |
| 2019-10-09 | $16.20 | $16.46 | $16.05 | $16.43 | $16.41 | 2,869,720 |
| 2019-10-08 | $16.54 | $16.54 | $16.01 | $16.09 | $16.07 | 2,572,010 |
| 2019-10-07 | $16.37 | $16.37 | $16.37 | $16.37 | $16.35 | 0 |
| 2019-10-04 | $16.37 | $16.37 | $16.37 | $16.37 | $16.35 | 0 |
| 2019-10-03 | $16.37 | $16.37 | $16.37 | $16.37 | $16.35 | 0 |
| 2019-10-02 | $16.37 | $16.37 | $16.37 | $16.37 | $16.35 | 0 |
| 2019-10-01 | $16.37 | $16.37 | $16.37 | $16.37 | $16.35 | 0 |
| 2019-09-30 | $16.60 | $16.83 | $16.31 | $16.37 | $16.35 | 2,589,400 |
| 2019-09-27 | $16.70 | $16.93 | $16.67 | $16.72 | $16.70 | 2,960,570 |
| 2019-09-26 | $17.54 | $17.64 | $16.64 | $16.66 | $16.64 | 4,365,200 |
| 2019-09-25 | $17.89 | $18.07 | $17.46 | $17.46 | $17.44 | 3,412,450 |
| 2019-09-24 | $18.23 | $18.28 | $17.83 | $17.89 | $17.86 | 3,880,610 |
| 2019-09-23 | $18.03 | $18.18 | $17.71 | $18.16 | $18.13 | 4,641,460 |
| 2019-09-20 | $19.22 | $19.22 | $18.32 | $18.49 | $18.46 | 7,879,330 |
| 2019-09-19 | $18.98 | $19.15 | $18.73 | $19.13 | $19.10 | 3,295,270 |
| 2019-09-18 | $18.85 | $19.06 | $18.65 | $18.92 | $18.89 | 3,226,930 |
| 2019-09-17 | $19.57 | $19.60 | $18.70 | $18.91 | $18.88 | 5,412,370 |
| 2019-09-16 | $20.24 | $20.36 | $19.40 | $19.64 | $19.61 | 7,391,000 |
| 2019-09-13 | $20.21 | $20.21 | $20.21 | $20.21 | $20.18 | 0 |
| 2019-09-12 | $20.61 | $20.66 | $20.10 | $20.21 | $20.18 | 6,070,180 |
| 2019-09-11 | $20.08 | $20.60 | $19.77 | $20.58 | $20.55 | 9,155,320 |
| 2019-09-10 | $19.62 | $20.80 | $19.62 | $20.22 | $20.19 | 10,218,870 |
| 2019-09-09 | $19.77 | $20.27 | $19.61 | $20.02 | $19.99 | 7,494,930 |
| 2019-09-06 | $19.52 | $19.92 | $19.30 | $19.83 | $19.80 | 7,333,420 |
| 2019-09-05 | $19.81 | $20.34 | $19.51 | $19.56 | $19.53 | 9,068,960 |
| 2019-09-04 | $20.15 | $20.23 | $19.51 | $19.75 | $19.72 | 8,589,950 |
| 2019-09-03 | $19.75 | $20.55 | $19.48 | $20.23 | $20.20 | 13,491,260 |
| 2019-09-02 | $19.25 | $20.49 | $18.82 | $19.94 | $19.91 | 16,408,280 |
| 2019-08-30 | $18.70 | $19.15 | $18.35 | $18.99 | $18.96 | 11,111,330 |
| 2019-08-29 | $18.48 | $18.79 | $18.12 | $18.60 | $18.57 | 8,401,650 |
| 2019-08-28 | $18.28 | $19.41 | $18.12 | $18.38 | $18.35 | 12,539,160 |
| 2019-08-27 | $17.80 | $18.37 | $17.68 | $18.35 | $18.32 | 8,161,990 |
| 2019-08-26 | $17.34 | $17.79 | $17.27 | $17.70 | $17.68 | 3,797,540 |
| 2019-08-23 | $18.16 | $18.25 | $17.60 | $17.79 | $17.77 | 6,778,130 |
| 2019-08-22 | $17.93 | $18.47 | $17.78 | $18.38 | $18.35 | 8,725,310 |
| 2019-08-21 | $17.67 | $18.12 | $17.58 | $17.94 | $17.91 | 6,525,520 |
| 2019-08-20 | $17.76 | $18.18 | $17.55 | $17.77 | $17.75 | 7,005,070 |
| 2019-08-19 | $17.31 | $17.96 | $17.12 | $17.85 | $17.83 | 7,441,420 |
| 2019-08-16 | $16.82 | $17.48 | $16.69 | $17.26 | $17.24 | 7,853,180 |
| 2019-08-15 | $16.56 | $16.93 | $16.45 | $16.77 | $16.75 | 4,570,160 |
| 2019-08-14 | $16.94 | $17.14 | $16.60 | $16.99 | $16.97 | 5,372,760 |
| 2019-08-13 | $16.38 | $16.98 | $16.34 | $16.76 | $16.74 | 5,135,740 |
| 2019-08-12 | $16.43 | $16.70 | $16.29 | $16.68 | $16.66 | 3,751,960 |
| 2019-08-09 | $17.34 | $17.42 | $16.21 | $16.47 | $16.45 | 6,679,350 |
| 2019-08-08 | $17.09 | $17.90 | $17.09 | $17.30 | $17.28 | 5,749,040 |
| 2019-08-07 | $18.10 | $18.44 | $17.04 | $17.04 | $17.02 | 7,020,680 |
| 2019-08-06 | $17.56 | $18.20 | $17.36 | $18.15 | $18.12 | 7,691,790 |
| 2019-08-05 | $17.81 | $18.90 | $17.81 | $18.38 | $18.35 | 9,344,230 |
| 2019-08-02 | $17.60 | $18.10 | $17.49 | $18.05 | $18.02 | 8,908,110 |
| 2019-08-01 | $18.65 | $19.10 | $18.31 | $18.40 | $18.37 | 8,575,800 |
| 2019-07-31 | $18.20 | $18.88 | $18.15 | $18.88 | $18.85 | 9,496,910 |
| 2019-07-30 | $18.62 | $19.12 | $18.35 | $18.55 | $18.52 | 10,437,790 |
| 2019-07-29 | $19.48 | $19.94 | $18.43 | $18.79 | $18.76 | 20,625,700 |
| 2019-07-26 | $17.03 | $18.84 | $17.01 | $18.84 | $18.81 | 12,137,380 |
| 2019-07-25 | $17.11 | $17.25 | $16.83 | $17.13 | $17.11 | 5,780,950 |
| 2019-07-24 | $17.31 | $17.90 | $16.89 | $17.22 | $17.20 | 9,170,660 |
| 2019-07-23 | $16.69 | $17.45 | $16.50 | $17.31 | $17.29 | 6,832,050 |
| 2019-07-22 | $17.96 | $17.96 | $16.45 | $16.68 | $16.66 | 9,843,500 |
| 2019-07-19 | $17.44 | $18.35 | $17.11 | $18.23 | $18.20 | 12,468,770 |
| 2019-07-18 | $17.78 | $17.78 | $17.06 | $17.36 | $17.34 | 8,852,050 |
| 2019-07-17 | $17.51 | $18.15 | $17.51 | $18.05 | $18.02 | 14,804,110 |
| 2019-07-16 | $18.00 | $19.34 | $17.82 | $18.14 | $18.11 | 23,390,740 |
| 2019-07-15 | $16.03 | $17.58 | $15.91 | $17.58 | $17.56 | 10,911,360 |
| 2019-07-12 | $16.00 | $16.39 | $15.72 | $15.98 | $15.96 | 9,447,820 |
| 2019-07-11 | $16.13 | $17.53 | $16.03 | $16.57 | $16.55 | 16,619,640 |
| 2019-07-10 | $14.79 | $15.94 | $14.47 | $15.94 | $15.92 | 4,389,930 |
| 2019-07-09 | $14.57 | $14.69 | $14.35 | $14.49 | $14.47 | 1,175,900 |
| 2019-07-08 | $15.54 | $15.54 | $14.52 | $14.60 | $14.58 | 2,509,970 |
| 2019-07-05 | $15.69 | $15.70 | $15.35 | $15.38 | $15.36 | 1,933,530 |
| 2019-07-04 | $15.42 | $16.30 | $15.42 | $15.69 | $15.66 | 4,701,560 |
| 2019-07-03 | $15.51 | $15.57 | $15.07 | $15.42 | $15.39 | 1,692,190 |
| 2019-07-02 | $15.54 | $15.56 | $15.34 | $15.43 | $15.40 | 1,625,310 |
| 2019-07-01 | $15.21 | $15.44 | $15.21 | $15.42 | $15.39 | 2,091,300 |
| 2019-06-28 | $15.30 | $15.30 | $14.96 | $15.14 | $15.11 | 1,323,540 |
| 2019-06-27 | $15.36 | $15.55 | $15.21 | $15.21 | $15.18 | 1,388,700 |
| 2019-06-26 | $15.28 | $15.34 | $15.12 | $15.28 | $15.25 | 988,740 |
| 2019-06-25 | $15.35 | $15.43 | $15.03 | $15.42 | $15.39 | 1,572,460 |
| 2019-06-24 | $15.63 | $15.63 | $15.28 | $15.35 | $15.32 | 1,537,640 |
| 2019-06-21 | $15.33 | $15.60 | $15.21 | $15.60 | $15.57 | 2,635,260 |
| 2019-06-20 | $15.01 | $15.23 | $14.62 | $15.06 | $15.03 | 1,713,720 |
| 2019-06-19 | $15.20 | $15.20 | $14.87 | $14.90 | $14.87 | 1,750,240 |
| 2019-06-18 | $14.48 | $14.82 | $14.48 | $14.71 | $14.68 | 1,281,900 |
| 2019-06-17 | $14.74 | $14.74 | $14.34 | $14.47 | $14.44 | 1,504,800 |
| 2019-06-14 | $14.86 | $15.20 | $14.55 | $14.55 | $14.52 | 2,478,120 |
| 2019-06-13 | $14.85 | $14.91 | $14.58 | $14.80 | $14.77 | 1,527,300 |
| 2019-06-12 | $14.94 | $14.94 | $14.66 | $14.73 | $14.70 | 1,289,490 |
| 2019-06-11 | $14.20 | $14.95 | $14.20 | $14.82 | $14.79 | 2,055,250 |
| 2019-06-10 | $14.13 | $14.33 | $14.01 | $14.25 | $14.22 | 890,950 |
| 2019-06-07 | $14.10 | $14.10 | $14.10 | $14.10 | $14.07 | 0 |
| 2019-06-06 | $14.64 | $14.78 | $14.00 | $14.10 | $14.07 | 1,454,190 |
| 2019-06-05 | $14.90 | $14.95 | $14.63 | $14.64 | $14.61 | 953,590 |
| 2019-06-04 | $15.00 | $15.05 | $14.65 | $14.72 | $14.69 | 1,445,980 |
| 2019-06-03 | $15.48 | $15.55 | $14.92 | $15.04 | $15.01 | 1,842,860 |
| 2019-05-31 | $15.25 | $15.49 | $15.08 | $15.24 | $15.21 | 1,653,670 |
| 2019-05-30 | $15.31 | $15.47 | $14.89 | $15.15 | $15.12 | 1,996,920 |
| 2019-05-29 | $15.30 | $15.60 | $15.20 | $15.49 | $15.46 | 1,542,150 |
| 2019-05-28 | $15.45 | $15.57 | $15.30 | $15.30 | $15.27 | 1,488,240 |
| 2019-05-27 | $14.86 | $15.35 | $14.72 | $15.33 | $15.30 | 1,738,620 |
| 2019-05-24 | $15.00 | $15.29 | $14.71 | $14.84 | $14.81 | 1,532,830 |
| 2019-05-23 | $15.37 | $15.50 | $15.05 | $15.09 | $15.06 | 1,691,960 |
| 2019-05-22 | $15.58 | $15.68 | $15.24 | $15.39 | $15.36 | 1,614,870 |
| 2019-05-21 | $15.50 | $15.69 | $15.27 | $15.56 | $15.53 | 1,720,710 |
| 2019-05-20 | $15.35 | $15.50 | $14.90 | $15.42 | $15.39 | 2,227,000 |
| 2019-05-17 | $16.23 | $16.38 | $15.28 | $15.35 | $15.32 | 3,562,690 |
| 2019-05-16 | $15.76 | $16.55 | $15.68 | $16.38 | $16.35 | 4,624,250 |
| 2019-05-15 | $15.99 | $15.99 | $15.69 | $15.80 | $15.77 | 2,350,010 |
| 2019-05-14 | $15.44 | $16.10 | $15.30 | $15.71 | $15.68 | 3,145,210 |
| 2019-05-13 | $15.80 | $15.97 | $15.51 | $15.57 | $15.54 | 2,301,860 |
| 2019-05-10 | $15.35 | $15.95 | $15.20 | $15.94 | $15.91 | 3,754,370 |
| 2019-05-09 | $15.20 | $15.40 | $15.13 | $15.23 | $15.20 | 1,623,830 |
| 2019-05-08 | $15.21 | $15.55 | $14.93 | $15.29 | $15.26 | 1,972,860 |
| 2019-05-07 | $15.21 | $15.49 | $15.04 | $15.20 | $15.17 | 1,659,890 |
| 2019-05-06 | $15.99 | $15.99 | $14.71 | $15.13 | $15.10 | 3,113,970 |
| 2019-05-03 | $16.27 | $16.27 | $16.27 | $16.27 | $16.24 | 0 |
| 2019-05-02 | $16.27 | $16.27 | $16.27 | $16.27 | $16.24 | 0 |
| 2019-05-01 | $16.27 | $16.27 | $16.27 | $16.27 | $16.24 | 0 |
| 2019-04-30 | $16.34 | $16.57 | $16.06 | $16.27 | $16.24 | 2,139,810 |
| 2019-04-29 | $16.70 | $16.80 | $15.93 | $16.19 | $16.16 | 3,370,990 |
| 2019-04-26 | $16.79 | $16.98 | $16.67 | $16.71 | $16.68 | 2,598,220 |
| 2019-04-25 | $18.37 | $18.37 | $16.86 | $16.97 | $16.94 | 5,874,360 |
| 2019-04-24 | $18.03 | $18.24 | $17.90 | $18.18 | $18.14 | 1,949,530 |
| 2019-04-23 | $18.71 | $18.72 | $17.90 | $17.98 | $17.94 | 3,097,840 |
| 2019-04-22 | $19.19 | $19.19 | $18.69 | $18.73 | $18.69 | 3,037,810 |
| 2019-04-19 | $18.81 | $19.08 | $18.51 | $19.03 | $18.99 | 2,991,160 |
| 2019-04-18 | $19.17 | $19.28 | $18.80 | $18.90 | $18.86 | 3,442,860 |
| 2019-04-17 | $19.25 | $19.28 | $19.08 | $19.13 | $19.09 | 3,098,340 |
| 2019-04-16 | $18.82 | $19.25 | $18.50 | $19.18 | $19.14 | 3,370,830 |
| 2019-04-15 | $19.49 | $19.53 | $18.68 | $18.80 | $18.76 | 5,109,380 |
| 2019-04-12 | $19.02 | $19.60 | $18.95 | $19.12 | $19.08 | 3,816,540 |
| 2019-04-11 | $19.50 | $19.68 | $19.02 | $19.02 | $18.98 | 5,248,620 |
| 2019-04-10 | $20.74 | $20.75 | $19.20 | $19.28 | $19.24 | 8,657,500 |
| 2019-04-09 | $20.92 | $21.09 | $20.38 | $20.75 | $20.71 | 4,637,250 |
| 2019-04-08 | $21.58 | $21.82 | $20.31 | $20.93 | $20.89 | 6,061,970 |
| 2019-04-05 | $21.60 | $21.60 | $21.60 | $21.60 | $21.56 | 0 |
| 2019-04-04 | $21.51 | $22.12 | $21.39 | $21.60 | $21.56 | 7,628,850 |
| 2019-04-03 | $21.40 | $21.96 | $21.11 | $21.44 | $21.40 | 6,847,030 |
| 2019-04-02 | $21.25 | $21.85 | $20.83 | $21.25 | $21.21 | 9,645,970 |
| 2019-04-01 | $20.60 | $21.48 | $20.56 | $21.28 | $21.24 | 8,572,050 |
| 2019-03-29 | $20.06 | $20.89 | $20.06 | $20.76 | $20.72 | 7,653,190 |
| 2019-03-28 | $20.07 | $20.77 | $19.83 | $20.05 | $20.01 | 5,611,220 |
| 2019-03-27 | $19.80 | $20.28 | $19.00 | $19.94 | $19.90 | 6,352,480 |
| 2019-03-26 | $21.77 | $21.88 | $19.36 | $19.43 | $19.39 | 10,889,920 |
| 2019-03-25 | $20.60 | $22.39 | $20.46 | $21.51 | $21.47 | 12,083,380 |
| 2019-03-22 | $20.33 | $21.43 | $20.31 | $20.93 | $20.89 | 9,595,510 |
| 2019-03-21 | $20.10 | $20.79 | $20.10 | $20.49 | $20.45 | 10,847,360 |
| 2019-03-20 | $19.20 | $20.99 | $19.11 | $20.42 | $20.38 | 13,144,310 |
| 2019-03-19 | $19.00 | $19.59 | $18.93 | $19.13 | $19.09 | 6,897,170 |
| 2019-03-18 | $18.57 | $18.96 | $18.18 | $18.93 | $18.89 | 5,542,580 |
| 2019-03-15 | $18.86 | $18.97 | $18.20 | $18.57 | $18.53 | 6,633,700 |
| 2019-03-14 | $19.60 | $19.76 | $18.30 | $18.85 | $18.81 | 7,468,480 |
| 2019-03-13 | $20.45 | $20.94 | $19.77 | $19.90 | $19.86 | 10,839,820 |
| 2019-03-12 | $20.30 | $20.85 | $19.92 | $20.38 | $20.34 | 10,941,820 |
| 2019-03-11 | $19.60 | $19.89 | $19.44 | $19.87 | $19.83 | 8,046,590 |
| 2019-03-08 | $20.47 | $20.63 | $19.24 | $19.32 | $19.28 | 13,071,190 |
| 2019-03-07 | $22.00 | $22.00 | $20.81 | $21.32 | $21.28 | 18,263,110 |
| 2019-03-06 | $22.30 | $22.90 | $21.80 | $22.37 | $22.32 | 19,686,760 |
| 2019-03-05 | $21.88 | $24.50 | $21.26 | $23.62 | $23.57 | 23,735,590 |
| 2019-03-04 | $20.59 | $22.50 | $20.59 | $22.50 | $22.45 | 13,169,380 |
| 2019-03-01 | $22.00 | $22.00 | $19.10 | $20.45 | $20.41 | 13,215,270 |
| 2019-02-28 | $21.16 | $21.16 | $21.16 | $21.16 | $21.12 | 1,658,890 |
| 2019-02-27 | $17.38 | $19.24 | $17.38 | $19.24 | $19.20 | 3,643,770 |
| 2019-02-26 | $17.85 | $17.97 | $17.29 | $17.49 | $17.45 | 3,135,800 |
| 2019-02-25 | $17.29 | $18.20 | $17.29 | $17.86 | $17.82 | 4,583,460 |
| 2019-02-22 | $16.81 | $17.28 | $16.58 | $17.20 | $17.16 | 3,827,280 |
| 2019-02-21 | $16.36 | $17.34 | $16.36 | $16.57 | $16.54 | 3,270,030 |
| 2019-02-20 | $16.51 | $16.71 | $16.17 | $16.59 | $16.56 | 1,692,300 |
| 2019-02-19 | $16.43 | $16.73 | $16.21 | $16.52 | $16.49 | 3,385,270 |
| 2019-02-18 | $15.71 | $16.36 | $15.70 | $16.29 | $16.26 | 2,338,310 |
| 2019-02-15 | $15.28 | $15.95 | $15.20 | $15.70 | $15.67 | 3,520,320 |
| 2019-02-14 | $15.39 | $15.47 | $15.11 | $15.35 | $15.32 | 1,460,690 |
| 2019-02-13 | $14.68 | $15.32 | $14.52 | $15.21 | $15.18 | 2,755,120 |
| 2019-02-12 | $14.29 | $14.85 | $14.22 | $14.67 | $14.64 | 2,592,890 |
| 2019-02-11 | $13.95 | $14.32 | $13.95 | $14.29 | $14.26 | 1,448,200 |
| 2019-02-08 | $13.96 | $13.96 | $13.96 | $13.96 | $13.93 | 0 |
| 2019-02-07 | $13.96 | $13.96 | $13.96 | $13.96 | $13.93 | 0 |
| 2019-02-06 | $13.96 | $13.96 | $13.96 | $13.96 | $13.93 | 0 |
| 2019-02-05 | $13.96 | $13.96 | $13.96 | $13.96 | $13.93 | 0 |
| 2019-02-04 | $13.96 | $13.96 | $13.96 | $13.96 | $13.93 | 0 |
| 2019-02-01 | $13.57 | $13.97 | $13.57 | $13.96 | $13.93 | 1,107,800 |
| 2019-01-31 | $13.80 | $13.95 | $13.51 | $13.64 | $13.61 | 1,453,210 |
| 2019-01-30 | $13.63 | $13.96 | $13.63 | $13.80 | $13.77 | 1,369,220 |
| 2019-01-29 | $14.04 | $14.04 | $13.21 | $13.75 | $13.72 | 2,503,530 |
| 2019-01-28 | $14.18 | $14.28 | $13.89 | $14.04 | $14.01 | 1,547,360 |
| 2019-01-25 | $14.66 | $14.66 | $14.11 | $14.14 | $14.11 | 2,764,940 |
| 2019-01-24 | $14.78 | $14.86 | $14.54 | $14.63 | $14.60 | 2,175,570 |
| 2019-01-23 | $14.87 | $15.07 | $14.53 | $14.64 | $14.61 | 2,287,550 |
| 2019-01-22 | $15.49 | $15.49 | $14.69 | $14.88 | $14.85 | 1,636,070 |
| 2019-01-21 | $15.48 | $15.54 | $15.22 | $15.43 | $15.40 | 1,326,800 |
| 2019-01-18 | $15.10 | $15.51 | $15.10 | $15.46 | $15.43 | 1,311,230 |
| 2019-01-17 | $15.77 | $15.77 | $15.10 | $15.29 | $15.26 | 1,334,520 |
| 2019-01-16 | $15.78 | $16.18 | $15.49 | $15.54 | $15.51 | 1,952,290 |
| 2019-01-15 | $15.55 | $15.90 | $15.51 | $15.78 | $15.75 | 2,011,960 |
| 2019-01-14 | $15.30 | $16.05 | $15.30 | $15.72 | $15.69 | 4,233,570 |
| 2019-01-11 | $14.90 | $15.39 | $14.71 | $15.28 | $15.25 | 2,740,650 |
| 2019-01-10 | $14.86 | $15.05 | $14.62 | $14.87 | $14.84 | 1,473,520 |
| 2019-01-09 | $15.14 | $15.24 | $14.80 | $14.80 | $14.77 | 2,689,300 |
| 2019-01-08 | $15.40 | $15.40 | $14.95 | $15.06 | $15.03 | 2,801,820 |
| 2019-01-07 | $14.63 | $15.79 | $14.63 | $15.49 | $15.46 | 4,768,790 |
| 2019-01-04 | $14.25 | $14.88 | $13.89 | $14.62 | $14.59 | 5,174,850 |
| 2019-01-03 | $13.83 | $15.20 | $13.82 | $14.51 | $14.48 | 7,164,180 |
| 2019-01-02 | $14.16 | $14.16 | $13.70 | $13.82 | $13.79 | 1,611,220 |
| 2019-01-01 | $13.94 | $13.94 | $13.94 | $13.94 | $13.91 | 0 |
| 2018-12-31 | $13.94 | $13.94 | $13.94 | $13.94 | $13.91 | 0 |
| 2018-12-28 | $14.18 | $14.38 | $13.82 | $13.94 | $13.91 | 1,717,100 |
| 2018-12-27 | $14.88 | $14.88 | $14.16 | $14.16 | $14.13 | 2,752,610 |
| 2018-12-26 | $15.35 | $15.35 | $15.35 | $15.35 | $15.32 | 0 |
| 2018-12-25 | $15.35 | $15.35 | $15.35 | $15.35 | $15.32 | 0 |
| 2018-12-24 | $15.63 | $15.72 | $15.04 | $15.35 | $15.32 | 1,780,400 |
| 2018-12-21 | $15.75 | $15.85 | $15.62 | $15.67 | $15.64 | 750,550 |
| 2018-12-20 | $15.60 | $15.92 | $15.20 | $15.87 | $15.84 | 2,194,650 |
| 2018-12-19 | $15.64 | $15.72 | $15.15 | $15.60 | $15.57 | 2,679,500 |
| 2018-12-18 | $15.69 | $15.84 | $15.31 | $15.71 | $15.68 | 2,195,240 |
| 2018-12-17 | $16.30 | $16.31 | $15.53 | $15.87 | $15.84 | 2,011,390 |
| 2018-12-14 | $15.99 | $17.12 | $15.86 | $16.31 | $16.28 | 4,867,790 |
| 2018-12-13 | $15.77 | $15.99 | $15.70 | $15.97 | $15.94 | 1,532,950 |
| 2018-12-12 | $16.06 | $16.19 | $15.68 | $15.82 | $15.79 | 1,184,760 |
| 2018-12-11 | $16.14 | $16.15 | $15.91 | $16.06 | $16.03 | 742,110 |
| 2018-12-10 | $16.48 | $16.54 | $15.87 | $16.01 | $15.98 | 1,202,360 |
| 2018-12-07 | $17.00 | $17.00 | $16.45 | $16.48 | $16.45 | 1,027,720 |
| 2018-12-06 | $17.15 | $17.26 | $16.62 | $16.73 | $16.70 | 1,150,710 |
| 2018-12-05 | $17.11 | $17.35 | $17.03 | $17.16 | $17.12 | 1,015,690 |
| 2018-12-04 | $17.68 | $17.68 | $17.30 | $17.48 | $17.44 | 1,175,900 |
| 2018-12-03 | $17.90 | $17.90 | $17.35 | $17.73 | $17.69 | 2,326,170 |
| 2018-11-30 | $17.55 | $17.88 | $17.30 | $17.44 | $17.40 | 1,907,260 |
| 2018-11-29 | $17.88 | $18.45 | $17.15 | $17.80 | $17.76 | 1,563,370 |
| 2018-11-28 | $17.45 | $17.80 | $17.31 | $17.80 | $17.76 | 1,818,470 |
| 2018-11-27 | $17.41 | $17.60 | $17.05 | $17.54 | $17.50 | 1,478,940 |
| 2018-11-26 | $16.83 | $17.25 | $16.50 | $17.24 | $17.20 | 1,068,310 |
| 2018-11-23 | $17.80 | $17.80 | $16.82 | $16.82 | $16.79 | 1,448,120 |
| 2018-11-22 | $17.69 | $17.87 | $17.41 | $17.70 | $17.66 | 937,380 |
| 2018-11-21 | $17.10 | $17.71 | $17.10 | $17.50 | $17.46 | 844,300 |
| 2018-11-20 | $17.65 | $18.26 | $17.38 | $17.41 | $17.37 | 1,982,740 |
| 2018-11-19 | $17.62 | $17.89 | $17.31 | $17.74 | $17.70 | 1,507,090 |
| 2018-11-16 | $17.68 | $17.94 | $17.30 | $17.60 | $17.56 | 2,138,700 |
| 2018-11-15 | $17.02 | $17.71 | $17.02 | $17.61 | $17.57 | 1,964,770 |
| 2018-11-14 | $17.04 | $17.69 | $16.90 | $16.96 | $16.93 | 1,608,870 |
| 2018-11-13 | $16.57 | $17.44 | $16.50 | $17.23 | $17.19 | 2,725,080 |
| 2018-11-12 | $16.15 | $16.70 | $16.06 | $16.69 | $16.66 | 1,433,200 |
| 2018-11-09 | $16.62 | $16.76 | $16.22 | $16.32 | $16.29 | 1,233,180 |
| 2018-11-08 | $16.52 | $16.84 | $16.32 | $16.56 | $16.53 | 1,289,160 |
| 2018-11-07 | $16.40 | $16.73 | $16.40 | $16.56 | $16.53 | 989,070 |
| 2018-11-06 | $16.55 | $16.55 | $16.17 | $16.42 | $16.39 | 742,760 |
| 2018-11-05 | $16.70 | $16.99 | $16.25 | $16.59 | $16.56 | 1,661,730 |
| 2018-11-02 | $16.19 | $16.65 | $15.96 | $16.63 | $16.60 | 1,658,140 |
| 2018-11-01 | $15.74 | $16.15 | $15.67 | $15.88 | $15.85 | 1,168,860 |
| 2018-10-31 | $15.80 | $15.90 | $15.54 | $15.69 | $15.66 | 753,680 |
| 2018-10-30 | $15.55 | $15.76 | $15.26 | $15.62 | $15.59 | 1,018,420 |
| 2018-10-29 | $15.92 | $16.18 | $15.63 | $15.70 | $15.67 | 872,390 |
| 2018-10-26 | $16.17 | $16.62 | $15.60 | $15.80 | $15.77 | 986,000 |
| 2018-10-25 | $16.00 | $16.38 | $15.52 | $16.05 | $16.02 | 930,100 |
| 2018-10-24 | $16.42 | $16.64 | $16.24 | $16.31 | $16.28 | 732,640 |
| 2018-10-23 | $16.90 | $16.95 | $16.40 | $16.48 | $16.45 | 1,029,940 |
| 2018-10-22 | $17.09 | $17.15 | $16.52 | $16.81 | $16.78 | 2,139,640 |
| 2018-10-19 | $15.60 | $16.50 | $15.41 | $16.42 | $16.39 | 1,337,910 |
| 2018-10-18 | $15.70 | $16.16 | $15.31 | $15.53 | $15.50 | 1,275,630 |
| 2018-10-17 | $15.73 | $16.45 | $15.53 | $16.24 | $16.21 | 1,725,990 |
| 2018-10-16 | $16.46 | $16.95 | $14.96 | $15.40 | $15.37 | 1,520,620 |
| 2018-10-15 | $16.62 | $16.69 | $16.19 | $16.30 | $16.27 | 716,010 |
| 2018-10-12 | $16.40 | $16.60 | $15.87 | $16.37 | $16.34 | 1,425,090 |
| 2018-10-11 | $17.89 | $17.89 | $16.21 | $16.35 | $16.32 | 1,343,030 |
| 2018-10-10 | $18.30 | $18.37 | $17.93 | $18.01 | $17.97 | 359,060 |
| 2018-10-09 | $18.20 | $18.33 | $17.60 | $17.79 | $17.75 | 479,830 |
| 2018-10-08 | $18.21 | $18.80 | $17.85 | $17.96 | $17.92 | 788,440 |
| 2018-10-05 | $18.85 | $18.85 | $18.85 | $18.85 | $18.81 | 0 |
| 2018-10-04 | $18.85 | $18.85 | $18.85 | $18.85 | $18.81 | 0 |
| 2018-10-03 | $18.85 | $18.85 | $18.85 | $18.85 | $18.81 | 0 |
| 2018-10-02 | $18.85 | $18.85 | $18.85 | $18.85 | $18.81 | 0 |
| 2018-10-01 | $18.85 | $18.85 | $18.85 | $18.85 | $18.81 | 0 |
| 2018-09-28 | $19.03 | $19.03 | $18.61 | $18.85 | $18.81 | 619,320 |
| 2018-09-27 | $19.26 | $19.65 | $18.88 | $19.03 | $18.99 | 1,382,150 |
| 2018-09-26 | $19.40 | $19.62 | $19.25 | $19.26 | $19.22 | 859,530 |
| 2018-09-25 | $19.45 | $19.58 | $18.90 | $19.40 | $19.36 | 776,110 |
| 2018-09-24 | $19.39 | $19.39 | $19.39 | $19.39 | $19.35 | 0 |
| 2018-09-21 | $19.28 | $19.66 | $18.84 | $19.39 | $19.35 | 1,285,240 |
| 2018-09-20 | $19.73 | $20.06 | $19.30 | $19.52 | $19.48 | 996,690 |
| 2018-09-19 | $19.80 | $20.28 | $19.60 | $19.99 | $19.95 | 1,223,980 |
| 2018-09-18 | $19.47 | $19.85 | $19.20 | $19.79 | $19.75 | 564,890 |
| 2018-09-17 | $19.80 | $20.16 | $19.09 | $19.35 | $19.31 | 644,980 |
| 2018-09-14 | $20.93 | $20.97 | $19.81 | $19.91 | $19.87 | 1,294,990 |
| 2018-09-13 | $20.63 | $21.05 | $20.26 | $20.99 | $20.95 | 848,060 |
| 2018-09-12 | $20.27 | $20.65 | $20.27 | $20.63 | $20.59 | 392,880 |
| 2018-09-11 | $20.07 | $20.64 | $20.07 | $20.28 | $20.24 | 695,430 |
| 2018-09-10 | $20.05 | $20.89 | $19.97 | $20.00 | $19.96 | 923,360 |
| 2018-09-07 | $20.99 | $21.14 | $20.01 | $20.33 | $20.29 | 1,391,980 |
| 2018-09-06 | $21.54 | $21.54 | $20.71 | $20.82 | $20.78 | 1,095,030 |
| 2018-09-05 | $21.92 | $21.92 | $21.32 | $21.57 | $21.53 | 955,390 |
| 2018-09-04 | $21.54 | $22.10 | $21.32 | $21.60 | $21.56 | 1,826,590 |
| 2018-09-03 | $20.18 | $21.71 | $20.06 | $21.57 | $21.53 | 1,417,790 |
| 2018-08-31 | $20.42 | $20.79 | $20.15 | $20.65 | $20.61 | 535,230 |
| 2018-08-30 | $21.40 | $21.40 | $20.51 | $20.80 | $20.76 | 517,260 |
| 2018-08-29 | $21.44 | $21.48 | $21.03 | $21.19 | $21.15 | 551,140 |
| 2018-08-28 | $21.71 | $21.95 | $21.19 | $21.29 | $21.25 | 707,250 |
| 2018-08-27 | $21.41 | $22.45 | $21.21 | $21.71 | $21.67 | 1,921,210 |
| 2018-08-24 | $20.79 | $21.57 | $20.64 | $21.41 | $21.37 | 904,860 |
| 2018-08-23 | $20.47 | $21.10 | $20.30 | $20.79 | $20.75 | 470,910 |
| 2018-08-22 | $20.68 | $21.12 | $20.32 | $20.47 | $20.43 | 328,050 |
| 2018-08-21 | $20.52 | $21.00 | $20.50 | $20.94 | $20.90 | 606,570 |
| 2018-08-20 | $20.82 | $20.92 | $20.10 | $20.53 | $20.49 | 482,640 |
| 2018-08-17 | $21.02 | $21.54 | $20.01 | $20.82 | $20.78 | 916,080 |
| 2018-08-16 | $21.02 | $21.49 | $20.02 | $20.89 | $20.85 | 495,890 |
| 2018-08-15 | $21.65 | $21.86 | $21.03 | $21.07 | $21.03 | 307,980 |
| 2018-08-14 | $21.88 | $22.07 | $21.52 | $21.68 | $21.64 | 278,100 |
| 2018-08-13 | $21.86 | $22.06 | $21.61 | $21.85 | $21.81 | 287,600 |
| 2018-08-10 | $21.96 | $22.10 | $21.74 | $21.86 | $21.82 | 253,800 |
| 2018-08-09 | $21.00 | $22.19 | $21.00 | $21.96 | $21.92 | 675,280 |
| 2018-08-08 | $21.71 | $21.89 | $21.09 | $21.26 | $21.22 | 468,940 |
| 2018-08-07 | $20.95 | $21.89 | $20.50 | $21.71 | $21.67 | 569,360 |
| 2018-08-06 | $21.17 | $21.45 | $20.37 | $20.63 | $20.59 | 343,660 |
| 2018-08-03 | $20.99 | $21.28 | $20.68 | $21.15 | $21.11 | 433,140 |
| 2018-08-02 | $21.84 | $21.84 | $20.09 | $20.97 | $20.93 | 780,690 |
| 2018-08-01 | $21.64 | $22.26 | $21.64 | $21.82 | $21.78 | 719,150 |
| 2018-07-31 | $21.92 | $22.39 | $21.50 | $21.80 | $21.76 | 551,600 |
| 2018-07-30 | $21.92 | $22.00 | $21.32 | $21.99 | $21.94 | 610,150 |
| 2018-07-27 | $22.56 | $22.60 | $21.84 | $21.91 | $21.87 | 1,675,390 |
| 2018-07-26 | $23.39 | $23.52 | $22.16 | $22.54 | $22.49 | 1,377,930 |
| 2018-07-25 | $23.65 | $23.88 | $23.19 | $23.50 | $23.45 | 965,830 |
| 2018-07-24 | $24.13 | $25.09 | $23.43 | $23.65 | $23.60 | 1,754,350 |
| 2018-07-23 | $22.48 | $24.25 | $22.29 | $24.12 | $24.07 | 4,019,330 |
| 2018-07-20 | $22.34 | $22.60 | $21.95 | $22.50 | $22.45 | 623,920 |
| 2018-07-19 | $22.62 | $22.75 | $21.71 | $22.34 | $22.29 | 1,135,980 |
| 2018-07-18 | $22.77 | $22.88 | $22.53 | $22.74 | $22.69 | 794,220 |
| 2018-07-17 | $22.27 | $22.98 | $22.04 | $22.77 | $22.72 | 1,421,020 |
| 2018-07-16 | $22.16 | $22.34 | $21.85 | $22.27 | $22.22 | 758,600 |
| 2018-07-13 | $22.05 | $22.77 | $22.05 | $22.16 | $22.11 | 1,534,470 |
| 2018-07-12 | $22.20 | $22.85 | $22.19 | $22.54 | $22.49 | 954,660 |
| 2018-07-11 | $22.08 | $22.50 | $21.80 | $22.35 | $22.30 | 1,074,570 |
| 2018-07-10 | $22.48 | $22.62 | $22.02 | $22.41 | $22.36 | 1,144,880 |
| 2018-07-09 | $22.84 | $22.89 | $21.95 | $22.60 | $22.55 | 2,722,230 |
| 2018-07-06 | $21.75 | $22.56 | $21.51 | $22.50 | $22.45 | 2,467,160 |
| 2018-07-05 | $21.12 | $22.18 | $21.12 | $21.75 | $21.71 | 2,650,480 |
| 2018-07-04 | $21.43 | $21.49 | $20.82 | $21.48 | $21.44 | 1,849,260 |
| 2018-07-03 | $19.68 | $21.73 | $19.50 | $21.35 | $21.31 | 3,087,530 |
| 2018-07-02 | $19.40 | $19.97 | $19.20 | $19.76 | $19.72 | 2,041,010 |
| 2018-06-29 | $18.79 | $19.66 | $18.57 | $19.42 | $19.38 | 2,018,280 |
| 2018-06-28 | $18.86 | $19.03 | $18.28 | $18.93 | $18.89 | 1,433,540 |
| 2018-06-27 | $19.64 | $19.78 | $18.58 | $19.05 | $19.01 | 3,421,780 |
| 2018-06-26 | $17.52 | $19.44 | $17.52 | $19.44 | $19.40 | 3,105,240 |
| 2018-06-25 | $17.93 | $18.29 | $17.64 | $17.67 | $17.63 | 852,540 |
| 2018-06-22 | $16.81 | $18.01 | $16.80 | $17.80 | $17.76 | 2,087,040 |
| 2018-06-21 | $18.45 | $18.45 | $17.00 | $17.00 | $16.97 | 1,336,390 |
| 2018-06-20 | $17.70 | $18.50 | $17.70 | $18.36 | $18.32 | 1,995,770 |
| 2018-06-19 | $18.94 | $18.94 | $17.40 | $18.00 | $17.96 | 1,821,250 |
| 2018-06-18 | $19.05 | $19.05 | $19.05 | $19.05 | $19.01 | 0 |
| 2018-06-15 | $20.46 | $20.86 | $18.45 | $19.05 | $19.01 | 3,175,720 |
| 2018-06-14 | $20.98 | $21.10 | $20.35 | $20.50 | $20.46 | 1,009,400 |
| 2018-06-13 | $21.83 | $21.83 | $20.71 | $21.10 | $21.06 | 1,560,980 |
| 2018-06-12 | $22.24 | $22.24 | $21.80 | $21.83 | $21.79 | 924,310 |
| 2018-06-11 | $22.30 | $22.40 | $21.97 | $22.15 | $22.10 | 629,780 |
| 2018-06-08 | $22.40 | $22.63 | $21.95 | $22.30 | $22.25 | 652,290 |
| 2018-06-07 | $23.10 | $23.10 | $22.31 | $22.40 | $22.35 | 534,290 |
| 2018-06-06 | $22.65 | $23.16 | $22.65 | $22.86 | $22.81 | 576,020 |
| 2018-06-05 | $22.60 | $23.09 | $22.22 | $22.82 | $22.77 | 1,104,000 |
| 2018-06-04 | $22.99 | $23.19 | $22.30 | $22.55 | $22.50 | 504,770 |
| 2018-06-01 | $23.60 | $23.69 | $22.80 | $22.96 | $22.91 | 837,820 |
| 2018-05-31 | $23.00 | $23.40 | $22.67 | $23.40 | $23.35 | 834,360 |
| 2018-05-30 | $22.82 | $23.10 | $22.00 | $23.10 | $23.05 | 1,443,730 |
| 2018-05-29 | $23.46 | $23.69 | $22.81 | $23.07 | $23.02 | 828,710 |
| 2018-05-28 | $23.91 | $24.03 | $23.26 | $23.26 | $23.21 | 1,322,670 |
| 2018-05-25 | $24.05 | $24.57 | $23.90 | $24.03 | $23.98 | 1,133,410 |
| 2018-05-24 | $24.75 | $24.75 | $24.03 | $24.03 | $23.98 | 1,247,040 |
| 2018-05-23 | $24.78 | $24.95 | $24.32 | $24.68 | $24.63 | 1,104,840 |
| 2018-05-22 | $25.10 | $25.27 | $24.23 | $24.78 | $24.73 | 1,687,120 |
| 2018-05-21 | $25.00 | $25.36 | $24.85 | $25.09 | $25.04 | 1,109,980 |
| 2018-05-18 | $25.53 | $26.10 | $24.51 | $24.88 | $24.83 | 2,131,910 |
| 2018-05-17 | $25.89 | $26.30 | $25.40 | $25.79 | $25.74 | 1,713,990 |
| 2018-05-16 | $26.49 | $26.66 | $25.38 | $25.38 | $25.33 | 3,963,060 |
| 2018-05-15 | $23.58 | $25.91 | $23.58 | $25.91 | $25.86 | 3,421,690 |
| 2018-05-14 | $25.07 | $25.42 | $23.20 | $23.55 | $23.50 | 1,694,810 |
| 2018-05-11 | $25.78 | $25.78 | $25.05 | $25.08 | $25.03 | 1,529,350 |
| 2018-05-10 | $25.50 | $25.70 | $25.06 | $25.67 | $25.62 | 1,473,390 |
| 2018-05-09 | $25.95 | $26.09 | $25.30 | $25.56 | $25.51 | 1,698,290 |
| 2018-05-08 | $26.60 | $26.65 | $25.82 | $25.95 | $25.90 | 1,922,010 |
| 2018-05-07 | $26.37 | $26.40 | $25.80 | $26.34 | $26.29 | 1,099,440 |
| 2018-05-04 | $25.77 | $26.72 | $25.62 | $26.27 | $26.22 | 1,527,800 |
| 2018-05-03 | $25.12 | $25.89 | $25.02 | $25.71 | $25.66 | 1,000,950 |
| 2018-05-02 | $25.61 | $25.85 | $24.92 | $25.12 | $25.07 | 1,572,420 |
| 2018-05-01 | $25.61 | $25.61 | $25.61 | $25.61 | $25.56 | 0 |
| 2018-04-30 | $25.61 | $25.61 | $25.61 | $25.61 | $25.56 | 0 |
| 2018-04-27 | $24.90 | $26.30 | $24.90 | $25.61 | $25.56 | 1,767,000 |
| 2018-04-26 | $26.27 | $26.96 | $25.66 | $25.75 | $25.70 | 2,090,990 |
| 2018-04-25 | $25.85 | $26.57 | $25.63 | $26.30 | $26.25 | 1,855,520 |
| 2018-04-24 | $25.72 | $26.05 | $25.41 | $25.88 | $25.83 | 1,615,510 |
| 2018-04-23 | $26.70 | $26.95 | $25.30 | $25.70 | $25.65 | 2,137,610 |
| 2018-04-20 | $28.30 | $28.30 | $26.63 | $26.68 | $26.63 | 3,192,430 |
| 2018-04-19 | $27.44 | $28.88 | $26.98 | $28.03 | $27.97 | 4,781,670 |
| 2018-04-18 | $26.20 | $27.80 | $25.81 | $27.55 | $27.49 | 3,908,890 |
| 2018-04-17 | $27.23 | $27.40 | $26.01 | $26.08 | $26.03 | 3,598,470 |
| 2018-04-16 | $26.61 | $27.30 | $26.61 | $27.23 | $27.17 | 3,986,530 |
| 2018-04-13 | $26.63 | $27.04 | $26.38 | $26.71 | $26.66 | 3,511,660 |
| 2018-04-12 | $27.37 | $27.40 | $26.50 | $26.61 | $26.56 | 4,150,940 |
| 2018-04-11 | $27.74 | $28.33 | $26.45 | $27.08 | $27.02 | 5,048,580 |
| 2018-04-10 | $28.60 | $28.90 | $26.51 | $26.80 | $26.75 | 4,809,740 |
| 2018-04-09 | $29.04 | $29.30 | $27.75 | $28.01 | $27.95 | 4,238,220 |
| 2018-04-06 | $28.36 | $28.36 | $28.36 | $28.36 | $28.30 | 0 |
| 2018-04-05 | $28.36 | $28.36 | $28.36 | $28.36 | $28.30 | 0 |
| 2018-04-04 | $28.89 | $30.30 | $28.25 | $28.36 | $28.30 | 6,061,620 |
| 2018-04-03 | $28.82 | $29.80 | $28.20 | $29.01 | $28.95 | 4,513,870 |
| 2018-04-02 | $28.30 | $30.20 | $27.80 | $29.38 | $29.32 | 7,821,120 |
| 2018-03-30 | $27.80 | $28.55 | $27.02 | $28.05 | $27.99 | 4,700,190 |
| 2018-03-29 | $27.99 | $28.58 | $27.35 | $27.82 | $27.76 | 6,955,830 |
| 2018-03-28 | $28.00 | $29.89 | $27.77 | $28.59 | $28.53 | 11,300,270 |
| 2018-03-27 | $24.38 | $27.35 | $24.38 | $27.35 | $27.29 | 10,837,390 |
| 2018-03-26 | $23.39 | $24.87 | $20.70 | $24.86 | $24.81 | 9,291,710 |
| 2018-03-23 | $22.25 | $25.77 | $21.53 | $23.00 | $22.95 | 9,979,090 |
| 2018-03-22 | $23.43 | $23.43 | $23.43 | $23.43 | $23.38 | 0 |
| 2018-03-21 | $23.43 | $23.43 | $23.43 | $23.43 | $23.38 | 0 |
| 2018-03-20 | $23.43 | $23.43 | $23.43 | $23.43 | $23.38 | 0 |
| 2018-03-19 | $23.43 | $23.43 | $23.43 | $23.43 | $23.38 | 0 |
| 2018-03-16 | $23.43 | $23.43 | $23.43 | $23.43 | $23.38 | 0 |
| 2018-03-15 | $23.43 | $23.43 | $23.43 | $23.43 | $23.38 | 0 |
| 2018-03-14 | $23.43 | $23.43 | $23.43 | $23.43 | $23.38 | 0 |
| 2018-03-13 | $23.43 | $23.43 | $23.43 | $23.43 | $23.38 | 0 |
| 2018-03-12 | $23.43 | $23.43 | $23.43 | $23.43 | $23.38 | 0 |
| 2018-03-09 | $23.43 | $23.43 | $23.43 | $23.43 | $23.38 | 0 |
| 2018-03-08 | $23.43 | $23.43 | $23.43 | $23.43 | $23.38 | 0 |
| 2018-03-07 | $23.43 | $23.43 | $23.43 | $23.43 | $23.38 | 0 |
| 2018-03-06 | $23.43 | $23.43 | $23.43 | $23.43 | $23.38 | 0 |
| 2018-03-05 | $23.43 | $23.43 | $23.43 | $23.43 | $23.38 | 0 |
| 2018-03-02 | $23.43 | $23.43 | $23.43 | $23.43 | $23.38 | 0 |
| 2018-03-01 | $23.43 | $23.43 | $23.43 | $23.43 | $23.38 | 0 |
| 2018-02-28 | $23.43 | $23.43 | $23.43 | $23.43 | $23.38 | 0 |
| 2018-02-27 | $23.43 | $23.43 | $23.43 | $23.43 | $23.38 | 0 |
| 2018-02-26 | $23.43 | $23.43 | $23.43 | $23.43 | $23.38 | 0 |
| 2018-02-23 | $23.43 | $23.43 | $23.43 | $23.43 | $23.38 | 0 |
| 2018-02-22 | $23.43 | $23.43 | $23.43 | $23.43 | $23.38 | 0 |
| 2018-02-21 | $23.43 | $23.43 | $23.43 | $23.43 | $23.38 | 0 |
| 2018-02-20 | $23.43 | $23.43 | $23.43 | $23.43 | $23.38 | 0 |
| 2018-02-19 | $23.43 | $23.43 | $23.43 | $23.43 | $23.38 | 0 |
| 2018-02-16 | $23.43 | $23.43 | $23.43 | $23.43 | $23.38 | 0 |
| 2018-02-15 | $23.43 | $23.43 | $23.43 | $23.43 | $23.38 | 0 |
| 2018-02-14 | $23.43 | $23.43 | $23.43 | $23.43 | $23.38 | 0 |
| 2018-02-13 | $23.43 | $23.43 | $23.43 | $23.43 | $23.38 | 0 |
| 2018-02-12 | $23.43 | $23.43 | $23.43 | $23.43 | $23.38 | 0 |
| 2018-02-09 | $23.43 | $23.43 | $23.43 | $23.43 | $23.38 | 0 |
| 2018-02-08 | $23.43 | $23.43 | $23.43 | $23.43 | $23.38 | 0 |
| 2018-02-07 | $23.43 | $23.43 | $23.43 | $23.43 | $23.38 | 0 |
| 2018-02-06 | $23.43 | $23.43 | $23.43 | $23.43 | $23.38 | 0 |
| 2018-02-05 | $23.43 | $23.43 | $23.43 | $23.43 | $23.38 | 0 |
| 2018-02-02 | $23.43 | $23.43 | $23.43 | $23.43 | $23.38 | 0 |
| 2018-02-01 | $23.43 | $23.43 | $23.43 | $23.43 | $23.38 | 0 |
| 2018-01-31 | $23.43 | $23.43 | $23.43 | $23.43 | $23.38 | 0 |
| 2018-01-30 | $23.43 | $23.43 | $23.43 | $23.43 | $23.38 | 0 |
| 2018-01-29 | $23.43 | $23.43 | $23.43 | $23.43 | $23.38 | 0 |
| 2018-01-26 | $23.43 | $23.43 | $23.43 | $23.43 | $23.38 | 0 |
| 2018-01-25 | $23.43 | $23.43 | $23.43 | $23.43 | $23.38 | 0 |
| 2018-01-24 | $23.43 | $23.43 | $23.43 | $23.43 | $23.38 | 0 |
| 2018-01-23 | $23.43 | $23.43 | $23.43 | $23.43 | $23.38 | 0 |
| 2018-01-22 | $23.43 | $23.43 | $23.43 | $23.43 | $23.38 | 0 |
| 2018-01-19 | $23.43 | $23.43 | $23.43 | $23.43 | $23.38 | 0 |
| 2018-01-18 | $23.43 | $23.43 | $23.43 | $23.43 | $23.38 | 0 |
| 2018-01-17 | $23.43 | $23.43 | $23.43 | $23.43 | $23.38 | 0 |
| 2018-01-16 | $23.43 | $23.43 | $23.43 | $23.43 | $23.38 | 0 |
| 2018-01-15 | $23.43 | $23.43 | $23.43 | $23.43 | $23.38 | 0 |
| 2018-01-12 | $23.43 | $23.43 | $23.43 | $23.43 | $23.38 | 0 |
| 2018-01-11 | $23.43 | $23.43 | $23.43 | $23.43 | $23.38 | 0 |
| 2018-01-10 | $23.43 | $23.43 | $23.43 | $23.43 | $23.38 | 0 |
| 2018-01-09 | $23.43 | $23.43 | $23.43 | $23.43 | $23.38 | 0 |
| 2018-01-08 | $23.43 | $23.43 | $23.43 | $23.43 | $23.38 | 0 |
| 2018-01-05 | $23.43 | $23.43 | $23.43 | $23.43 | $23.38 | 0 |
| 2018-01-04 | $23.43 | $23.43 | $23.43 | $23.43 | $23.38 | 0 |
| 2018-01-03 | $23.43 | $23.43 | $23.43 | $23.43 | $23.38 | 0 |
| 2018-01-02 | $23.43 | $23.43 | $23.43 | $23.43 | $23.38 | 0 |
| 2018-01-01 | $23.43 | $23.43 | $23.43 | $23.43 | $23.38 | 0 |
| 2017-12-29 | $23.43 | $23.43 | $23.43 | $23.43 | $23.38 | 0 |
| 2017-12-28 | $23.43 | $23.43 | $23.43 | $23.43 | $23.38 | 0 |
| 2017-12-27 | $23.47 | $23.67 | $23.19 | $23.43 | $23.38 | 1,079,100 |
| 2017-12-26 | $23.38 | $23.78 | $22.81 | $23.55 | $23.50 | 1,706,270 |
| 2017-12-25 | $24.22 | $24.24 | $23.30 | $23.38 | $23.33 | 1,329,570 |
| 2017-12-22 | $24.00 | $24.39 | $23.96 | $24.17 | $24.12 | 923,270 |
| 2017-12-21 | $24.10 | $24.57 | $23.70 | $24.12 | $24.07 | 1,398,820 |
| 2017-12-20 | $24.64 | $24.95 | $24.05 | $24.20 | $24.15 | 1,406,380 |
| 2017-12-19 | $24.88 | $25.27 | $24.35 | $24.64 | $24.59 | 1,649,220 |
| 2017-12-18 | $23.70 | $24.88 | $23.70 | $24.80 | $24.75 | 2,417,530 |
| 2017-12-15 | $23.55 | $24.11 | $23.55 | $23.76 | $23.71 | 1,868,640 |
| 2017-12-14 | $22.93 | $23.88 | $22.91 | $23.86 | $23.81 | 2,251,540 |
| 2017-12-13 | $22.58 | $23.18 | $22.58 | $23.08 | $23.03 | 1,118,310 |
| 2017-12-12 | $23.15 | $23.28 | $22.77 | $22.79 | $22.74 | 1,525,740 |
| 2017-12-11 | $22.80 | $23.47 | $22.80 | $23.15 | $23.10 | 1,241,900 |
| 2017-12-08 | $22.62 | $23.28 | $22.62 | $22.97 | $22.92 | 2,110,300 |
| 2017-12-07 | $21.99 | $23.29 | $21.85 | $22.99 | $22.94 | 4,059,170 |
| 2017-12-06 | $21.85 | $22.06 | $21.60 | $21.91 | $21.87 | 1,585,710 |
| 2017-12-05 | $22.30 | $22.79 | $21.65 | $21.88 | $21.84 | 1,762,350 |
| 2017-12-04 | $22.05 | $22.69 | $22.04 | $22.39 | $22.34 | 1,316,070 |
| 2017-12-01 | $22.08 | $22.20 | $21.83 | $22.05 | $22.00 | 639,170 |
| 2017-11-30 | $22.48 | $22.73 | $22.00 | $22.03 | $21.98 | 677,730 |
| 2017-11-29 | $22.38 | $22.60 | $22.15 | $22.47 | $22.42 | 545,810 |
| 2017-11-28 | $22.12 | $22.44 | $22.02 | $22.44 | $22.39 | 510,870 |
| 2017-11-27 | $22.20 | $22.49 | $21.80 | $22.13 | $22.08 | 667,710 |
| 2017-11-24 | $22.02 | $22.49 | $21.53 | $22.19 | $22.14 | 717,680 |
| 2017-11-23 | $22.60 | $22.95 | $21.90 | $22.00 | $21.95 | 1,312,930 |
| 2017-11-22 | $21.58 | $23.49 | $21.36 | $22.81 | $22.76 | 1,969,710 |
| 2017-11-21 | $21.80 | $22.12 | $21.35 | $21.58 | $21.54 | 1,082,980 |
| 2017-11-20 | $22.03 | $22.34 | $21.42 | $21.77 | $21.73 | 999,190 |
| 2017-11-17 | $23.01 | $23.17 | $22.03 | $22.03 | $21.98 | 1,145,200 |
| 2017-11-16 | $23.42 | $23.54 | $23.00 | $23.00 | $22.95 | 1,243,710 |
| 2017-11-15 | $23.85 | $23.85 | $23.40 | $23.48 | $23.43 | 817,050 |
| 2017-11-14 | $23.39 | $23.97 | $23.35 | $23.85 | $23.80 | 1,429,460 |
| 2017-11-13 | $23.60 | $23.73 | $23.35 | $23.38 | $23.33 | 1,051,040 |
| 2017-11-10 | $23.96 | $24.05 | $23.45 | $23.59 | $23.54 | 1,557,770 |
| 2017-11-09 | $23.91 | $24.20 | $23.80 | $24.00 | $23.95 | 1,105,520 |
| 2017-11-08 | $24.20 | $24.39 | $23.92 | $24.00 | $23.95 | 1,704,820 |
| 2017-11-07 | $23.90 | $24.34 | $23.65 | $24.30 | $24.25 | 2,004,240 |
| 2017-11-06 | $23.99 | $24.30 | $23.32 | $24.00 | $23.95 | 1,262,760 |
| 2017-11-03 | $24.10 | $24.38 | $23.77 | $23.85 | $23.80 | 1,012,220 |
| 2017-11-02 | $24.43 | $24.80 | $24.01 | $24.05 | $24.00 | 1,107,290 |
| 2017-11-01 | $24.68 | $25.10 | $24.35 | $24.63 | $24.58 | 1,612,290 |
| 2017-10-31 | $25.08 | $25.39 | $24.09 | $24.50 | $24.45 | 1,942,080 |
| 2017-10-30 | $26.68 | $26.68 | $25.00 | $25.19 | $25.14 | 2,105,930 |
| 2017-10-27 | $26.17 | $27.40 | $26.14 | $26.63 | $26.58 | 2,573,760 |
| 2017-10-26 | $25.58 | $26.30 | $25.58 | $26.11 | $26.06 | 1,013,880 |
| 2017-10-25 | $25.61 | $25.75 | $25.42 | $25.71 | $25.66 | 530,240 |
| 2017-10-24 | $26.30 | $26.36 | $25.28 | $25.61 | $25.56 | 1,015,590 |
| 2017-10-23 | $26.08 | $26.36 | $25.95 | $26.22 | $26.17 | 1,044,710 |
| 2017-10-20 | $25.18 | $26.50 | $25.10 | $26.08 | $26.03 | 1,875,360 |
| 2017-10-19 | $25.78 | $25.98 | $25.00 | $25.10 | $25.05 | 1,499,270 |
| 2017-10-18 | $25.88 | $26.18 | $25.59 | $25.70 | $25.65 | 1,301,230 |
| 2017-10-17 | $26.26 | $26.43 | $25.82 | $25.85 | $25.80 | 1,184,900 |
| 2017-10-16 | $27.38 | $27.58 | $26.18 | $26.22 | $26.17 | 2,770,340 |
| 2017-10-13 | $27.59 | $27.60 | $27.05 | $27.37 | $27.31 | 1,952,710 |
| 2017-10-12 | $26.97 | $27.99 | $26.79 | $27.73 | $27.67 | 4,508,630 |
| 2017-10-11 | $27.03 | $27.40 | $26.71 | $26.77 | $26.72 | 2,008,830 |
| 2017-10-10 | $27.37 | $27.40 | $26.51 | $27.03 | $26.97 | 2,256,120 |
| 2017-10-09 | $27.85 | $28.18 | $27.28 | $27.37 | $27.31 | 2,439,340 |
| 2017-10-06 | $27.73 | $27.73 | $27.73 | $27.73 | $27.67 | 0 |
| 2017-10-05 | $27.73 | $27.73 | $27.73 | $27.73 | $27.67 | 0 |
| 2017-10-04 | $27.73 | $27.73 | $27.73 | $27.73 | $27.67 | 0 |
| 2017-10-03 | $27.73 | $27.73 | $27.73 | $27.73 | $27.67 | 0 |
| 2017-10-02 | $27.73 | $27.73 | $27.73 | $27.73 | $27.67 | 0 |
| 2017-09-29 | $27.59 | $27.98 | $27.27 | $27.73 | $27.67 | 2,947,650 |
| 2017-09-28 | $27.40 | $28.27 | $27.01 | $27.73 | $27.67 | 5,900,050 |
| 2017-09-27 | $27.80 | $27.80 | $26.83 | $27.30 | $27.24 | 4,691,830 |
| 2017-09-26 | $25.91 | $28.88 | $25.91 | $27.77 | $27.71 | 6,996,550 |
| 2017-09-25 | $27.20 | $28.27 | $26.60 | $26.70 | $26.65 | 6,014,370 |
| 2017-09-22 | $26.25 | $28.33 | $25.78 | $27.58 | $27.52 | 6,931,970 |
| 2017-09-21 | $26.54 | $26.67 | $25.62 | $26.01 | $25.96 | 3,250,890 |
| 2017-09-20 | $26.60 | $28.00 | $26.24 | $26.82 | $26.77 | 4,242,780 |
| 2017-09-19 | $47.38 | $48.31 | $47.18 | $47.80 | $26.54 | 1,927,650 |
| 2017-09-18 | $46.14 | $47.99 | $46.14 | $47.41 | $26.33 | 1,785,280 |
| 2017-09-15 | $47.40 | $48.36 | $46.31 | $47.08 | $26.14 | 2,060,860 |
| 2017-09-14 | $46.70 | $47.29 | $45.92 | $46.75 | $25.96 | 1,956,960 |
| 2017-09-13 | $48.20 | $48.25 | $45.90 | $47.00 | $26.10 | 2,027,450 |
| 2017-09-12 | $48.55 | $48.90 | $46.80 | $46.89 | $26.04 | 3,013,490 |
| 2017-09-11 | $46.63 | $49.43 | $45.92 | $49.29 | $27.37 | 2,582,070 |
| 2017-09-08 | $45.05 | $46.56 | $45.03 | $46.53 | $25.84 | 2,361,450 |
| 2017-09-07 | $44.58 | $46.51 | $44.55 | $45.03 | $25.00 | 1,913,360 |
| 2017-09-06 | $44.70 | $44.93 | $44.00 | $44.65 | $24.79 | 1,235,090 |
| 2017-09-05 | $43.51 | $44.78 | $43.41 | $44.70 | $24.82 | 1,938,550 |
| 2017-09-04 | $43.60 | $44.38 | $43.25 | $43.75 | $24.29 | 2,678,530 |
| 2017-09-01 | $42.89 | $43.27 | $42.45 | $43.05 | $23.91 | 1,627,610 |
| 2017-08-31 | $41.48 | $43.28 | $41.26 | $42.54 | $23.62 | 2,447,320 |
| 2017-08-30 | $41.70 | $41.93 | $41.28 | $41.49 | $23.04 | 954,210 |
| 2017-08-29 | $42.44 | $42.44 | $41.28 | $41.65 | $23.13 | 1,923,960 |
| 2017-08-28 | $40.37 | $42.42 | $40.37 | $42.20 | $23.43 | 2,207,790 |
| 2017-08-25 | $42.61 | $43.00 | $41.01 | $41.20 | $22.88 | 2,544,640 |
| 2017-08-24 | $40.23 | $40.58 | $40.00 | $40.03 | $22.23 | 453,200 |
| 2017-08-23 | $40.44 | $40.77 | $40.09 | $40.23 | $22.34 | 391,930 |
| 2017-08-22 | $41.29 | $41.48 | $40.51 | $40.53 | $22.51 | 564,410 |
| 2017-08-21 | $41.23 | $41.64 | $41.09 | $41.29 | $22.93 | 464,500 |
| 2017-08-18 | $41.70 | $42.21 | $41.21 | $41.34 | $22.96 | 740,750 |
| 2017-08-17 | $40.86 | $42.29 | $40.58 | $41.91 | $23.27 | 1,778,420 |
| 2017-08-16 | $40.10 | $41.08 | $39.93 | $40.86 | $22.69 | 962,460 |
| 2017-08-15 | $40.40 | $40.40 | $39.84 | $40.10 | $22.27 | 616,000 |
| 2017-08-14 | $39.33 | $40.38 | $39.21 | $40.35 | $22.41 | 1,013,200 |
| 2017-08-11 | $39.20 | $39.98 | $38.81 | $39.34 | $21.85 | 955,240 |
| 2017-08-10 | $39.80 | $40.45 | $39.15 | $39.23 | $21.78 | 1,120,640 |
| 2017-08-09 | $39.81 | $39.93 | $39.23 | $39.42 | $21.89 | 871,030 |
| 2017-08-08 | $40.63 | $40.63 | $39.81 | $39.98 | $22.20 | 1,440,100 |
| 2017-08-07 | $41.30 | $41.30 | $40.28 | $40.42 | $22.44 | 1,176,930 |
| 2017-08-04 | $39.85 | $42.68 | $39.75 | $41.70 | $23.16 | 2,577,660 |
| 2017-08-03 | $39.66 | $40.58 | $39.66 | $39.85 | $22.13 | 717,200 |
| 2017-08-02 | $40.28 | $40.59 | $39.67 | $39.67 | $22.03 | 633,980 |
| 2017-08-01 | $40.91 | $41.00 | $40.00 | $40.28 | $22.37 | 701,890 |
| 2017-07-31 | $41.95 | $41.98 | $40.60 | $40.91 | $22.72 | 606,860 |
| 2017-07-28 | $40.89 | $42.70 | $40.50 | $41.42 | $23.00 | 1,271,110 |
| 2017-07-27 | $39.55 | $41.30 | $39.31 | $40.98 | $22.76 | 1,329,330 |
| 2017-07-26 | $39.39 | $39.94 | $39.30 | $39.70 | $22.05 | 543,770 |
| 2017-07-25 | $40.10 | $40.10 | $39.26 | $39.57 | $21.97 | 705,150 |
| 2017-07-24 | $39.15 | $40.19 | $38.66 | $39.80 | $22.10 | 1,029,370 |
| 2017-07-21 | $38.88 | $39.54 | $38.50 | $39.06 | $21.69 | 666,470 |
| 2017-07-20 | $38.70 | $39.68 | $38.61 | $38.88 | $21.59 | 968,360 |
| 2017-07-19 | $39.17 | $39.39 | $37.74 | $38.61 | $21.44 | 1,322,990 |
| 2017-07-18 | $40.55 | $40.80 | $38.02 | $39.13 | $21.73 | 2,160,880 |
| 2017-07-17 | $45.35 | $45.50 | $40.83 | $40.83 | $22.67 | 1,952,180 |
| 2017-07-14 | $45.06 | $45.76 | $45.06 | $45.37 | $25.19 | 537,820 |
| 2017-07-13 | $46.50 | $46.50 | $45.28 | $45.35 | $25.18 | 1,000,510 |
| 2017-07-12 | $46.69 | $46.98 | $45.81 | $46.25 | $25.68 | 829,230 |
| 2017-07-11 | $47.98 | $47.98 | $46.52 | $46.68 | $25.92 | 1,238,400 |
| 2017-07-10 | $49.26 | $50.78 | $48.11 | $48.12 | $26.72 | 925,500 |
| 2017-07-07 | $48.71 | $49.51 | $48.20 | $49.26 | $27.35 | 869,910 |
| 2017-07-06 | $48.12 | $48.77 | $47.76 | $48.71 | $27.05 | 904,880 |
| 2017-07-05 | $47.58 | $48.12 | $47.26 | $48.12 | $26.72 | 671,490 |
| 2017-07-04 | $47.66 | $47.88 | $47.01 | $47.58 | $26.42 | 559,880 |
| 2017-07-03 | $47.47 | $48.00 | $47.32 | $47.65 | $26.46 | 493,570 |
| 2017-06-30 | $48.19 | $48.19 | $48.19 | $48.19 | $26.76 | 0 |
| 2017-06-29 | $48.19 | $48.19 | $48.19 | $48.19 | $26.76 | 0 |
| 2017-06-28 | $49.60 | $49.68 | $48.05 | $48.19 | $26.76 | 826,890 |
| 2017-06-27 | $49.17 | $50.02 | $48.94 | $49.87 | $27.69 | 914,470 |
| 2017-06-26 | $48.85 | $49.16 | $48.42 | $49.15 | $27.29 | 596,970 |
| 2017-06-23 | $49.88 | $50.53 | $48.00 | $48.80 | $27.10 | 892,590 |
| 2017-06-22 | $51.00 | $51.09 | $49.49 | $49.53 | $27.50 | 1,002,320 |
| 2017-06-21 | $52.90 | $53.98 | $50.09 | $50.30 | $27.93 | 2,014,320 |
| 2017-06-20 | $53.60 | $53.95 | $52.15 | $52.84 | $29.34 | 1,292,450 |
| 2017-06-19 | $49.37 | $53.78 | $49.27 | $53.27 | $29.58 | 2,327,300 |
| 2017-06-16 | $50.89 | $50.89 | $49.65 | $49.74 | $27.62 | 713,040 |
| 2017-06-15 | $49.98 | $51.99 | $49.62 | $50.59 | $28.09 | 774,210 |
| 2017-06-14 | $49.72 | $50.70 | $49.72 | $50.14 | $27.84 | 560,560 |
| 2017-06-13 | $49.58 | $50.19 | $49.58 | $49.94 | $27.73 | 419,320 |
| 2017-06-12 | $50.15 | $50.18 | $49.59 | $49.68 | $27.59 | 367,920 |
| 2017-06-09 | $49.70 | $50.90 | $49.70 | $49.98 | $27.75 | 590,700 |
| 2017-06-08 | $50.35 | $50.88 | $50.02 | $50.32 | $27.94 | 598,640 |
| 2017-06-07 | $48.37 | $50.60 | $48.07 | $50.48 | $28.03 | 918,390 |
| 2017-06-06 | $48.01 | $48.68 | $47.50 | $48.41 | $26.88 | 490,290 |
| 2017-06-05 | $46.10 | $48.40 | $46.10 | $48.08 | $26.70 | 873,250 |
| 2017-06-02 | $46.70 | $47.47 | $44.90 | $46.00 | $25.54 | 961,810 |
| 2017-06-01 | $48.45 | $48.99 | $46.60 | $46.72 | $25.94 | 686,260 |
| 2017-05-31 | $48.95 | $50.00 | $48.07 | $48.11 | $26.72 | 568,250 |
| 2017-05-30 | $48.39 | $48.39 | $48.39 | $48.39 | $26.87 | 0 |
| 2017-05-29 | $48.39 | $48.39 | $48.39 | $48.39 | $26.87 | 0 |
| 2017-05-26 | $47.88 | $48.87 | $47.88 | $48.39 | $26.87 | 286,710 |
| 2017-05-25 | $48.68 | $48.68 | $46.58 | $48.38 | $26.87 | 877,630 |
| 2017-05-24 | $48.80 | $48.95 | $46.97 | $48.70 | $27.04 | 428,900 |
| 2017-05-23 | $51.58 | $51.58 | $48.80 | $48.80 | $27.10 | 745,380 |
| 2017-05-22 | $52.25 | $52.47 | $51.07 | $51.58 | $28.47 | 453,250 |
| 2017-05-19 | $52.85 | $53.50 | $52.15 | $52.25 | $28.84 | 335,510 |
| 2017-05-18 | $51.25 | $53.30 | $51.25 | $52.81 | $29.15 | 785,370 |
| 2017-05-17 | $51.48 | $53.36 | $51.01 | $51.81 | $28.60 | 570,530 |
| 2017-05-16 | $49.90 | $51.88 | $49.88 | $51.50 | $28.43 | 586,070 |
| 2017-05-15 | $49.97 | $51.56 | $49.70 | $50.11 | $27.66 | 436,460 |
| 2017-05-12 | $51.44 | $51.44 | $50.10 | $50.18 | $27.70 | 403,370 |
| 2017-05-11 | $51.86 | $51.86 | $49.53 | $50.78 | $28.03 | 809,650 |
| 2017-05-10 | $54.00 | $54.00 | $51.30 | $51.96 | $28.68 | 1,157,100 |
| 2017-05-09 | $55.00 | $55.89 | $52.81 | $53.02 | $29.27 | 1,664,430 |
| 2017-05-08 | $58.50 | $58.50 | $55.85 | $56.02 | $30.92 | 1,346,330 |
| 2017-05-05 | $58.84 | $59.40 | $58.34 | $58.41 | $32.24 | 480,820 |
| 2017-05-04 | $59.90 | $59.97 | $57.41 | $58.87 | $32.50 | 865,440 |
| 2017-05-03 | $60.20 | $60.55 | $59.10 | $59.85 | $33.04 | 966,690 |
| 2017-05-02 | $59.33 | $59.89 | $58.76 | $59.55 | $32.87 | 593,410 |
| 2017-05-01 | $59.42 | $59.42 | $59.42 | $59.42 | $32.80 | 0 |
| 2017-04-28 | $58.24 | $59.60 | $57.60 | $59.42 | $32.80 | 820,230 |
| 2017-04-27 | $57.54 | $58.98 | $53.88 | $58.28 | $32.17 | 1,828,730 |
| 2017-04-26 | $58.17 | $59.58 | $57.53 | $57.54 | $31.76 | 964,850 |
| 2017-04-25 | $58.22 | $59.55 | $57.90 | $59.09 | $32.62 | 1,006,440 |
| 2017-04-24 | $60.00 | $60.60 | $57.80 | $58.50 | $32.29 | 1,654,100 |
| 2017-04-21 | $60.06 | $60.35 | $59.24 | $59.98 | $33.11 | 949,320 |
| 2017-04-20 | $59.05 | $60.25 | $58.66 | $59.70 | $32.96 | 1,224,570 |
| 2017-04-19 | $58.93 | $60.46 | $57.73 | $59.39 | $32.78 | 1,504,000 |
| 2017-04-18 | $59.23 | $61.18 | $59.04 | $59.04 | $32.59 | 1,523,410 |
| 2017-04-17 | $64.00 | $64.00 | $58.50 | $59.61 | $32.91 | 2,834,430 |
| 2017-04-14 | $66.53 | $68.77 | $64.88 | $65.00 | $35.88 | 2,755,660 |
| 2017-04-13 | $66.87 | $67.07 | $64.80 | $66.50 | $36.71 | 2,999,360 |
| 2017-04-12 | $67.93 | $71.02 | $65.78 | $65.95 | $36.41 | 7,529,920 |
| 2017-04-11 | $58.06 | $64.56 | $57.40 | $64.56 | $35.64 | 2,915,490 |
| 2017-04-10 | $59.70 | $60.57 | $58.66 | $58.69 | $32.40 | 1,146,550 |
| 2017-04-07 | $59.58 | $60.96 | $59.07 | $59.71 | $32.96 | 850,910 |
| 2017-04-06 | $60.93 | $61.65 | $58.89 | $59.60 | $32.90 | 1,680,000 |
| 2017-04-05 | $60.50 | $61.47 | $60.01 | $61.00 | $33.67 | 1,217,270 |
| 2017-04-04 | $60.48 | $60.48 | $60.48 | $60.48 | $33.39 | 0 |
| 2017-04-03 | $60.48 | $60.48 | $60.48 | $60.48 | $33.39 | 0 |
| 2017-03-31 | $58.79 | $60.50 | $58.70 | $60.48 | $33.39 | 891,340 |
| 2017-03-30 | $60.28 | $60.40 | $57.48 | $58.80 | $32.46 | 1,125,020 |
| 2017-03-29 | $60.28 | $60.98 | $60.00 | $60.49 | $33.39 | 721,270 |
| 2017-03-28 | $61.18 | $61.18 | $59.98 | $60.28 | $33.28 | 1,452,610 |
| 2017-03-27 | $62.37 | $63.52 | $61.41 | $61.65 | $34.03 | 1,075,590 |
| 2017-03-24 | $61.99 | $62.61 | $61.25 | $62.20 | $34.34 | 1,097,730 |
| 2017-03-23 | $62.41 | $62.97 | $61.11 | $62.69 | $34.61 | 1,601,170 |
| 2017-03-22 | $63.87 | $64.00 | $62.20 | $62.36 | $34.42 | 1,459,050 |
| 2017-03-21 | $63.79 | $64.63 | $62.70 | $64.20 | $35.44 | 1,736,410 |
| 2017-03-20 | $61.77 | $65.60 | $61.50 | $64.27 | $35.48 | 2,772,750 |
| 2017-03-17 | $61.90 | $65.80 | $61.50 | $62.81 | $34.67 | 3,544,550 |
| 2017-03-16 | $61.58 | $63.02 | $60.07 | $62.01 | $34.23 | 1,824,800 |
| 2017-03-15 | $59.95 | $62.41 | $59.94 | $61.28 | $33.83 | 2,052,480 |
| 2017-03-14 | $61.16 | $61.27 | $59.99 | $60.09 | $33.17 | 1,358,320 |
| 2017-03-13 | $59.43 | $61.68 | $59.43 | $61.40 | $33.89 | 2,044,630 |
| 2017-03-10 | $62.08 | $63.35 | $59.81 | $60.58 | $33.44 | 2,964,740 |
| 2017-03-09 | $61.00 | $63.48 | $59.81 | $62.50 | $34.50 | 3,427,230 |
| 2017-03-08 | $59.54 | $63.44 | $59.50 | $60.70 | $33.51 | 3,815,870 |
| 2017-03-07 | $61.02 | $61.26 | $59.80 | $59.96 | $33.10 | 3,302,470 |
| 2017-03-06 | $57.32 | $63.01 | $57.32 | $62.47 | $34.48 | 6,220,360 |
| 2017-03-03 | $58.26 | $58.67 | $56.88 | $57.28 | $31.62 | 3,465,980 |
| 2017-03-02 | $59.83 | $60.30 | $58.30 | $58.55 | $32.32 | 3,268,720 |
| 2017-03-01 | $60.80 | $61.02 | $59.40 | $59.80 | $33.01 | 3,477,480 |
| 2017-02-28 | $60.50 | $62.50 | $59.35 | $60.81 | $33.57 | 4,945,700 |
| 2017-02-27 | $59.00 | $63.23 | $58.00 | $61.19 | $33.78 | 10,597,210 |
| 2017-02-24 | $52.25 | $57.48 | $52.25 | $57.48 | $31.73 | 5,001,540 |
| 2017-02-23 | $52.05 | $52.30 | $51.65 | $52.25 | $28.84 | 284,620 |
| 2017-02-22 | $52.15 | $52.67 | $51.80 | $52.25 | $28.84 | 345,850 |
| 2017-02-21 | $52.31 | $52.58 | $52.00 | $52.49 | $28.98 | 437,680 |
| 2017-02-20 | $51.07 | $52.49 | $51.02 | $52.30 | $28.87 | 427,110 |
| 2017-02-17 | $51.92 | $52.14 | $51.00 | $51.07 | $28.19 | 416,090 |
| 2017-02-16 | $51.68 | $52.28 | $51.66 | $51.92 | $28.66 | 332,200 |
| 2017-02-15 | $52.21 | $52.63 | $51.58 | $51.87 | $28.63 | 433,430 |
| 2017-02-14 | $52.70 | $53.30 | $52.06 | $52.40 | $28.93 | 407,620 |
| 2017-02-13 | $52.82 | $53.48 | $52.42 | $52.75 | $29.12 | 334,450 |
| 2017-02-10 | $53.08 | $53.40 | $52.55 | $52.81 | $29.15 | 419,910 |
| 2017-02-09 | $52.98 | $54.50 | $52.53 | $53.24 | $29.39 | 1,014,990 |
| 2017-02-08 | $50.97 | $52.88 | $50.97 | $52.75 | $29.12 | 690,220 |
| 2017-02-07 | $51.83 | $52.38 | $51.06 | $51.25 | $28.29 | 488,470 |
| 2017-02-06 | $50.10 | $52.00 | $50.10 | $51.55 | $28.46 | 588,240 |
| 2017-02-03 | $50.80 | $50.90 | $49.68 | $49.99 | $27.60 | 341,720 |
| 2017-02-02 | $50.99 | $50.99 | $50.99 | $50.99 | $28.15 | 0 |
| 2017-02-01 | $50.99 | $50.99 | $50.99 | $50.99 | $28.15 | 0 |
| 2017-01-31 | $50.99 | $50.99 | $50.99 | $50.99 | $28.15 | 0 |
| 2017-01-30 | $50.99 | $50.99 | $50.99 | $50.99 | $28.15 | 0 |
| 2017-01-27 | $50.99 | $50.99 | $50.99 | $50.99 | $28.15 | 0 |
| 2017-01-26 | $50.07 | $51.19 | $50.07 | $50.99 | $28.15 | 226,590 |
| 2017-01-25 | $50.25 | $51.25 | $50.00 | $50.42 | $27.83 | 273,040 |
| 2017-01-24 | $51.53 | $51.99 | $50.38 | $50.38 | $27.81 | 394,500 |
| 2017-01-23 | $50.90 | $52.60 | $50.80 | $51.75 | $28.57 | 596,150 |
| 2017-01-20 | $49.80 | $50.68 | $49.26 | $50.34 | $27.79 | 473,150 |
| 2017-01-19 | $49.10 | $50.48 | $48.51 | $49.57 | $27.36 | 250,260 |
| 2017-01-18 | $49.70 | $50.76 | $49.50 | $49.99 | $27.60 | 506,120 |
| 2017-01-17 | $49.06 | $50.96 | $48.20 | $50.00 | $27.60 | 649,730 |
| 2017-01-16 | $51.18 | $51.19 | $46.54 | $49.06 | $27.08 | 791,840 |
| 2017-01-13 | $52.53 | $53.18 | $51.01 | $51.08 | $28.20 | 679,700 |
| 2017-01-12 | $53.20 | $53.90 | $52.80 | $52.82 | $29.16 | 379,730 |
| 2017-01-11 | $53.51 | $54.48 | $53.35 | $53.51 | $29.54 | 599,110 |
| 2017-01-10 | $54.80 | $55.43 | $53.86 | $53.99 | $29.80 | 705,060 |
| 2017-01-09 | $53.38 | $55.50 | $53.00 | $54.92 | $30.32 | 973,690 |
| 2017-01-06 | $54.00 | $54.45 | $53.48 | $53.50 | $29.53 | 789,610 |
| 2017-01-05 | $53.60 | $55.00 | $53.02 | $54.14 | $29.89 | 1,668,080 |
| 2017-01-04 | $53.07 | $54.24 | $52.00 | $54.01 | $29.81 | 2,133,040 |
| 2017-01-03 | $49.72 | $53.87 | $49.42 | $52.49 | $28.98 | 1,793,940 |
| 2017-01-02 | $49.23 | $49.23 | $49.23 | $49.23 | $27.18 | 0 |
| 2016-12-30 | $49.48 | $50.13 | $49.19 | $49.23 | $27.18 | 646,210 |
| 2016-12-29 | $49.90 | $50.17 | $49.03 | $49.69 | $27.43 | 528,970 |
| 2016-12-28 | $50.00 | $50.58 | $49.80 | $49.90 | $27.55 | 594,740 |
| 2016-12-27 | $50.45 | $50.46 | $49.82 | $49.82 | $27.50 | 424,950 |
| 2016-12-26 | $49.63 | $50.47 | $49.00 | $50.18 | $27.70 | 529,600 |
| 2016-12-23 | $50.40 | $50.40 | $49.88 | $49.93 | $27.56 | 488,080 |
| 2016-12-22 | $50.60 | $50.60 | $49.78 | $50.11 | $27.66 | 591,850 |
| 2016-12-21 | $50.64 | $50.70 | $50.32 | $50.60 | $27.93 | 696,700 |
| 2016-12-20 | $50.38 | $50.59 | $50.11 | $50.26 | $27.74 | 437,510 |
| 2016-12-19 | $50.66 | $50.74 | $50.00 | $50.38 | $27.81 | 522,400 |
| 2016-12-16 | $50.20 | $51.06 | $50.20 | $50.41 | $27.83 | 750,800 |
| 2016-12-15 | $50.02 | $51.43 | $50.01 | $50.54 | $27.90 | 961,470 |
| 2016-12-14 | $50.30 | $50.89 | $49.38 | $50.58 | $27.92 | 770,260 |
| 2016-12-13 | $49.71 | $50.64 | $49.71 | $50.40 | $27.82 | 558,910 |
| 2016-12-12 | $55.68 | $55.68 | $50.12 | $50.12 | $27.67 | 1,187,860 |
| 2016-12-09 | $55.90 | $56.28 | $55.46 | $55.69 | $30.74 | 487,880 |
| 2016-12-08 | $56.30 | $56.31 | $55.70 | $55.70 | $30.75 | 405,110 |
| 2016-12-07 | $55.86 | $56.20 | $55.51 | $56.10 | $30.97 | 618,990 |
| 2016-12-06 | $56.78 | $56.93 | $55.55 | $55.60 | $30.69 | 894,820 |
| 2016-12-05 | $56.30 | $57.22 | $56.05 | $56.42 | $31.14 | 606,730 |
| 2016-12-02 | $57.97 | $57.97 | $56.30 | $56.30 | $31.08 | 809,170 |
| 2016-12-01 | $57.70 | $58.14 | $57.20 | $57.70 | $31.85 | 698,590 |
| 2016-11-30 | $57.19 | $58.05 | $57.19 | $57.79 | $31.90 | 657,600 |
| 2016-11-29 | $59.05 | $59.89 | $57.03 | $57.18 | $31.56 | 1,131,060 |
| 2016-11-28 | $59.65 | $60.02 | $59.03 | $59.03 | $32.59 | 671,000 |
| 2016-11-25 | $60.30 | $60.30 | $58.60 | $59.76 | $32.99 | 1,041,710 |
| 2016-11-24 | $60.59 | $61.27 | $60.18 | $60.60 | $33.45 | 771,330 |
| 2016-11-23 | $61.48 | $61.75 | $60.36 | $60.59 | $33.45 | 1,247,670 |
| 2016-11-22 | $59.90 | $62.57 | $59.55 | $61.89 | $34.16 | 2,800,760 |
| 2016-11-21 | $59.46 | $60.58 | $59.00 | $59.79 | $33.00 | 1,460,010 |
| 2016-11-18 | $58.74 | $59.86 | $58.49 | $59.50 | $32.84 | 1,515,560 |
| 2016-11-17 | $58.70 | $59.20 | $57.98 | $58.69 | $32.40 | 1,261,790 |
| 2016-11-16 | $59.03 | $59.49 | $58.80 | $58.82 | $32.47 | 1,043,100 |
| 2016-11-15 | $59.20 | $59.29 | $58.31 | $58.97 | $32.55 | 700,650 |
| 2016-11-14 | $59.00 | $59.50 | $58.50 | $59.16 | $32.66 | 1,301,130 |
| 2016-11-11 | $58.36 | $58.96 | $58.14 | $58.96 | $32.55 | 1,090,950 |
| 2016-11-10 | $57.98 | $58.75 | $57.25 | $58.38 | $32.23 | 1,096,210 |
| 2016-11-09 | $58.18 | $58.18 | $56.80 | $57.18 | $31.56 | 735,030 |
| 2016-11-08 | $57.00 | $58.00 | $56.97 | $57.90 | $31.96 | 864,310 |
| 2016-11-07 | $57.86 | $57.96 | $56.60 | $56.90 | $31.41 | 748,250 |
| 2016-11-04 | $57.18 | $58.20 | $57.18 | $57.90 | $31.96 | 1,116,790 |
| 2016-11-03 | $56.15 | $57.57 | $56.11 | $57.18 | $31.56 | 958,480 |
| 2016-11-02 | $57.04 | $57.27 | $56.31 | $56.38 | $31.12 | 822,150 |
| 2016-11-01 | $55.80 | $57.60 | $55.75 | $57.28 | $31.62 | 1,518,510 |
| 2016-10-31 | $56.21 | $56.72 | $55.62 | $55.80 | $30.80 | 0 |
| 2016-10-28 | $56.63 | $57.15 | $55.90 | $56.66 | $31.28 | 1,047,380 |
| 2016-10-27 | $57.63 | $57.82 | $56.50 | $56.59 | $31.24 | 1,060,100 |
| 2016-10-26 | $58.93 | $58.93 | $57.32 | $57.63 | $31.81 | 1,012,290 |
| 2016-10-25 | $58.77 | $60.42 | $58.77 | $59.06 | $32.60 | 828,130 |
| 2016-10-24 | $59.60 | $59.60 | $58.00 | $58.88 | $32.50 | 1,301,210 |
| 2016-10-21 | $57.53 | $62.29 | $57.48 | $59.15 | $32.65 | 1,795,100 |
| 2016-10-20 | $56.98 | $58.19 | $56.59 | $57.53 | $31.76 | 973,790 |
| 2016-10-19 | $57.25 | $57.26 | $56.69 | $56.80 | $31.35 | 458,620 |
| 2016-10-18 | $56.02 | $56.94 | $56.02 | $56.68 | $31.29 | 449,620 |
| 2016-10-17 | $57.08 | $57.29 | $56.01 | $56.31 | $31.08 | 546,510 |
| 2016-10-14 | $57.36 | $57.59 | $56.86 | $56.93 | $31.43 | 446,210 |
| 2016-10-13 | $56.76 | $57.35 | $56.76 | $57.15 | $31.55 | 441,900 |
| 2016-10-12 | $56.94 | $57.60 | $56.31 | $56.76 | $31.33 | 685,480 |
| 2016-10-11 | $56.55 | $56.94 | $56.11 | $56.52 | $31.20 | 468,090 |
| 2016-10-10 | $55.16 | $56.56 | $55.16 | $56.55 | $31.22 | 477,390 |
| 2016-10-07 | $55.08 | $55.08 | $55.08 | $55.08 | $30.40 | 0 |
| 2016-10-06 | $55.08 | $55.08 | $55.08 | $55.08 | $30.40 | 0 |
| 2016-10-05 | $55.08 | $55.08 | $55.08 | $55.08 | $30.40 | 0 |
| 2016-10-04 | $55.08 | $55.08 | $55.08 | $55.08 | $30.40 | 0 |
| 2016-10-03 | $55.08 | $55.08 | $55.08 | $55.08 | $30.40 | 0 |
| 2016-09-30 | $54.82 | $55.34 | $54.59 | $55.08 | $30.40 | 237,750 |
| 2016-09-29 | $54.83 | $55.35 | $54.81 | $54.98 | $30.35 | 307,410 |
| 2016-09-28 | $55.64 | $55.64 | $54.22 | $54.78 | $30.24 | 527,840 |
| 2016-09-27 | $56.80 | $56.85 | $54.11 | $55.59 | $30.69 | 947,160 |
| 2016-09-26 | $57.31 | $57.50 | $56.43 | $56.44 | $31.16 | 387,890 |
| 2016-09-23 | $58.98 | $58.98 | $57.50 | $57.53 | $31.76 | 413,150 |
| 2016-09-22 | $58.99 | $59.00 | $58.55 | $58.63 | $32.36 | 359,410 |
| 2016-09-21 | $59.15 | $59.19 | $58.53 | $58.53 | $32.31 | 366,730 |
| 2016-09-20 | $59.36 | $59.36 | $58.32 | $58.66 | $32.38 | 304,290 |
| 2016-09-19 | $57.00 | $59.38 | $57.00 | $59.07 | $32.61 | 884,970 |
| 2016-09-16 | $57.05 | $57.05 | $57.05 | $57.05 | $31.49 | 0 |
| 2016-09-15 | $57.05 | $57.05 | $57.05 | $57.05 | $31.49 | 0 |
| 2016-09-14 | $56.87 | $57.17 | $56.33 | $57.05 | $31.49 | 334,910 |
| 2016-09-13 | $57.02 | $57.70 | $56.77 | $56.90 | $31.41 | 445,920 |
| 2016-09-12 | $56.98 | $57.99 | $56.78 | $56.78 | $31.34 | 492,390 |
| 2016-09-09 | $58.37 | $58.99 | $58.08 | $58.79 | $32.45 | 566,310 |
| 2016-09-08 | $58.18 | $58.99 | $58.01 | $58.46 | $32.27 | 489,910 |
| 2016-09-07 | $58.08 | $58.79 | $57.90 | $58.18 | $32.12 | 561,560 |
| 2016-09-06 | $57.67 | $58.30 | $56.66 | $58.08 | $32.06 | 758,600 |
| 2016-09-05 | $58.48 | $58.75 | $57.51 | $57.66 | $31.83 | 469,550 |
| 2016-09-02 | $58.60 | $59.40 | $57.40 | $57.67 | $31.83 | 637,990 |
| 2016-09-01 | $59.00 | $59.57 | $58.61 | $58.90 | $32.51 | 592,370 |
| 2016-08-31 | $60.36 | $60.90 | $58.45 | $58.99 | $32.56 | 1,161,980 |
| 2016-08-30 | $58.88 | $61.55 | $58.88 | $60.54 | $33.42 | 1,429,280 |
| 2016-08-29 | $59.40 | $59.66 | $58.90 | $59.17 | $32.66 | 478,030 |
| 2016-08-26 | $58.37 | $59.50 | $58.36 | $58.65 | $32.38 | 578,450 |
| 2016-08-25 | $59.45 | $59.46 | $58.00 | $58.37 | $32.22 | 757,390 |
| 2016-08-24 | $60.15 | $60.64 | $59.55 | $59.73 | $32.97 | 558,960 |
| 2016-08-23 | $60.06 | $61.29 | $59.40 | $60.37 | $33.32 | 595,910 |
| 2016-08-22 | $60.11 | $60.96 | $60.03 | $60.06 | $33.15 | 524,130 |
| 2016-08-19 | $60.63 | $60.70 | $60.00 | $60.20 | $33.23 | 392,850 |
| 2016-08-18 | $61.64 | $61.64 | $60.08 | $60.30 | $33.29 | 872,130 |
| 2016-08-17 | $61.31 | $61.79 | $61.03 | $61.39 | $33.89 | 692,890 |
| 2016-08-16 | $61.40 | $61.98 | $61.01 | $61.37 | $33.88 | 504,330 |
| 2016-08-15 | $59.45 | $61.10 | $59.10 | $61.00 | $33.67 | 828,940 |
| 2016-08-12 | $59.50 | $59.95 | $58.88 | $59.65 | $32.93 | 567,920 |
| 2016-08-11 | $60.81 | $61.07 | $58.61 | $60.00 | $33.12 | 1,631,830 |
| 2016-08-10 | $61.96 | $62.22 | $60.50 | $60.99 | $33.67 | 804,880 |
| 2016-08-09 | $60.25 | $62.00 | $59.67 | $61.76 | $34.09 | 872,980 |
| 2016-08-08 | $58.28 | $60.37 | $57.88 | $60.34 | $33.31 | 909,150 |
| 2016-08-05 | $59.34 | $59.34 | $58.30 | $58.30 | $32.18 | 414,000 |
| 2016-08-04 | $59.29 | $59.38 | $58.32 | $59.20 | $32.68 | 416,930 |
| 2016-08-03 | $59.32 | $59.60 | $58.76 | $59.29 | $32.73 | 321,380 |
| 2016-08-02 | $59.32 | $59.50 | $58.70 | $59.22 | $32.69 | 411,880 |
| 2016-08-01 | $58.00 | $59.45 | $56.00 | $59.32 | $32.75 | 907,750 |
| 2016-07-29 | $59.85 | $59.85 | $57.85 | $58.28 | $32.17 | 728,190 |
| 2016-07-28 | $60.89 | $61.80 | $58.21 | $58.99 | $32.56 | 1,606,720 |
| 2016-07-27 | $64.15 | $64.83 | $60.00 | $61.30 | $33.84 | 1,610,780 |
| 2016-07-26 | $63.80 | $64.97 | $63.61 | $63.86 | $35.25 | 549,940 |
| 2016-07-25 | $64.67 | $64.67 | $63.18 | $63.71 | $35.17 | 923,900 |
| 2016-07-22 | $66.00 | $66.50 | $64.00 | $64.79 | $35.76 | 1,338,940 |
| 2016-07-21 | $64.70 | $65.84 | $64.20 | $65.21 | $36.00 | 1,154,350 |
| 2016-07-20 | $65.51 | $66.00 | $64.46 | $64.52 | $35.62 | 925,470 |
| 2016-07-19 | $65.68 | $65.80 | $64.92 | $65.41 | $36.11 | 999,840 |
| 2016-07-18 | $64.66 | $65.98 | $63.60 | $65.68 | $36.26 | 1,248,190 |
| 2016-07-15 | $65.50 | $65.50 | $64.35 | $64.67 | $35.70 | 990,220 |
| 2016-07-14 | $64.78 | $67.48 | $63.90 | $65.75 | $36.29 | 1,706,910 |
| 2016-07-13 | $66.90 | $67.00 | $64.00 | $64.87 | $35.81 | 1,964,790 |
| 2016-07-12 | $64.68 | $66.14 | $64.35 | $65.80 | $36.32 | 1,535,940 |
| 2016-07-11 | $68.80 | $68.81 | $64.50 | $65.00 | $35.88 | 2,344,750 |
| 2016-07-08 | $67.30 | $69.68 | $66.89 | $68.29 | $37.70 | 1,554,030 |
| 2016-07-07 | $68.84 | $68.88 | $66.33 | $68.03 | $37.55 | 1,757,620 |
| 2016-07-06 | $69.55 | $70.30 | $67.45 | $68.80 | $37.98 | 2,747,760 |
| 2016-07-05 | $71.60 | $72.70 | $69.53 | $69.95 | $38.61 | 3,266,000 |
| 2016-07-04 | $67.38 | $72.70 | $67.34 | $70.58 | $38.96 | 3,751,510 |
| 2016-07-01 | $67.51 | $69.68 | $66.60 | $68.20 | $37.65 | 2,003,460 |
| 2016-06-30 | $68.60 | $68.60 | $66.48 | $67.72 | $37.38 | 2,039,180 |
| 2016-06-29 | $66.95 | $69.39 | $66.78 | $69.05 | $38.12 | 2,828,830 |
| 2016-06-28 | $68.50 | $68.65 | $66.01 | $67.23 | $37.11 | 2,764,620 |
| 2016-06-27 | $64.88 | $69.59 | $64.88 | $67.86 | $37.46 | 3,757,690 |
| 2016-06-24 | $64.80 | $67.33 | $63.95 | $65.00 | $35.88 | 2,461,130 |
| 2016-06-23 | $67.86 | $67.89 | $63.90 | $65.98 | $36.42 | 2,937,750 |
| 2016-06-22 | $65.73 | $70.55 | $65.10 | $67.82 | $37.44 | 4,608,910 |
| 2016-06-21 | $64.52 | $66.16 | $63.75 | $64.97 | $35.86 | 3,080,160 |
| 2016-06-20 | $63.50 | $64.80 | $62.00 | $64.50 | $35.60 | 2,825,850 |
| 2016-06-17 | $62.05 | $65.40 | $61.45 | $64.50 | $35.60 | 4,600,830 |
| 2016-06-16 | $55.90 | $61.20 | $55.80 | $61.20 | $33.78 | 3,616,540 |
| 2016-06-15 | $52.90 | $55.88 | $52.60 | $55.64 | $30.71 | 1,550,500 |
| 2016-06-14 | $54.02 | $54.31 | $52.70 | $53.17 | $29.35 | 843,460 |
| 2016-06-13 | $56.00 | $57.22 | $53.52 | $54.30 | $29.97 | 1,398,700 |
| 2016-06-10 | $57.24 | $57.24 | $57.24 | $57.24 | $31.60 | 0 |
| 2016-06-09 | $57.24 | $57.24 | $57.24 | $57.24 | $31.60 | 0 |
| 2016-06-08 | $57.27 | $57.71 | $56.00 | $57.24 | $31.60 | 1,271,240 |
| 2016-06-07 | $56.68 | $57.43 | $55.55 | $57.28 | $31.62 | 1,646,320 |
| 2016-06-06 | $57.88 | $57.97 | $55.86 | $56.55 | $31.22 | 1,693,040 |
| 2016-06-03 | $55.60 | $58.60 | $55.60 | $57.86 | $31.94 | 2,577,240 |
| 2016-06-02 | $53.85 | $56.00 | $53.85 | $55.59 | $30.69 | 1,669,990 |
| 2016-06-01 | $53.88 | $54.99 | $53.40 | $54.10 | $29.86 | 1,621,320 |
| 2016-05-31 | $51.49 | $53.90 | $51.46 | $53.88 | $29.74 | 1,537,580 |
| 2016-05-30 | $52.17 | $52.57 | $50.77 | $51.44 | $28.40 | 711,150 |
| 2016-05-27 | $51.72 | $53.18 | $51.23 | $52.67 | $29.07 | 944,470 |
| 2016-05-26 | $51.94 | $52.17 | $50.50 | $51.71 | $28.54 | 669,040 |
| 2016-05-25 | $52.80 | $53.00 | $51.85 | $52.20 | $28.81 | 748,360 |
| 2016-05-24 | $53.26 | $53.26 | $52.02 | $52.30 | $28.86 | 736,670 |
| 2016-05-23 | $53.50 | $53.87 | $52.34 | $53.35 | $29.44 | 1,177,480 |
| 2016-05-20 | $49.50 | $53.08 | $49.50 | $53.08 | $29.29 | 1,681,400 |
| 2016-05-19 | $49.02 | $51.20 | $49.02 | $50.32 | $27.77 | 866,290 |
| 2016-05-18 | $50.33 | $51.88 | $49.45 | $49.85 | $27.51 | 1,518,330 |
| 2016-05-17 | $49.80 | $50.78 | $49.70 | $50.33 | $27.77 | 1,198,730 |
| 2016-05-16 | $47.49 | $49.88 | $47.49 | $49.80 | $27.48 | 848,460 |
| 2016-05-13 | $48.06 | $49.15 | $48.00 | $48.35 | $26.68 | 503,580 |
| 2016-05-12 | $48.80 | $48.80 | $47.50 | $48.44 | $26.73 | 608,860 |
| 2016-05-11 | $50.48 | $50.59 | $48.83 | $49.02 | $27.05 | 555,040 |
| 2016-05-10 | $49.85 | $50.45 | $49.60 | $49.83 | $27.50 | 431,180 |
| 2016-05-09 | $51.08 | $51.88 | $49.50 | $49.81 | $27.49 | 894,640 |
| 2016-05-06 | $55.37 | $55.79 | $52.08 | $52.08 | $28.74 | 1,497,030 |
| 2016-05-05 | $55.08 | $56.48 | $55.08 | $55.60 | $30.68 | 1,222,710 |
| 2016-05-04 | $55.52 | $55.87 | $54.80 | $55.00 | $30.35 | 873,370 |
| 2016-05-03 | $53.58 | $55.50 | $52.70 | $55.50 | $30.62 | 1,383,200 |
| 2016-05-02 | $53.65 | $53.65 | $53.65 | $53.65 | $29.60 | 0 |
| 2016-04-29 | $53.00 | $53.98 | $52.21 | $53.65 | $29.60 | 1,054,510 |
| 2016-04-28 | $53.19 | $53.65 | $51.08 | $53.44 | $29.49 | 1,170,120 |
| 2016-04-27 | $55.13 | $55.56 | $53.25 | $53.86 | $29.72 | 702,800 |
| 2016-04-26 | $54.03 | $54.98 | $53.70 | $54.90 | $30.29 | 738,050 |
| 2016-04-25 | $54.31 | $54.93 | $53.50 | $54.85 | $30.27 | 595,890 |
| 2016-04-22 | $54.35 | $54.69 | $53.95 | $54.60 | $30.13 | 538,260 |
| 2016-04-21 | $54.69 | $55.70 | $53.65 | $54.10 | $29.85 | 1,090,050 |
| 2016-04-20 | $59.17 | $59.65 | $53.51 | $55.80 | $30.79 | 1,661,520 |
| 2016-04-19 | $59.30 | $59.80 | $58.60 | $59.41 | $32.78 | 1,034,100 |
| 2016-04-18 | $60.00 | $60.00 | $58.34 | $58.91 | $32.51 | 1,120,250 |
| 2016-04-15 | $60.00 | $60.49 | $59.20 | $60.49 | $33.38 | 1,704,610 |
| 2016-04-14 | $59.02 | $60.00 | $58.64 | $59.78 | $32.99 | 1,451,320 |
| 2016-04-13 | $58.50 | $59.75 | $58.30 | $58.63 | $32.35 | 1,631,380 |
| 2016-04-12 | $58.88 | $59.28 | $57.51 | $58.16 | $32.09 | 1,348,990 |
| 2016-04-11 | $58.60 | $60.45 | $58.50 | $59.60 | $32.89 | 1,805,950 |
| 2016-04-08 | $59.94 | $59.94 | $57.61 | $58.48 | $32.27 | 2,113,010 |
| 2016-04-07 | $63.00 | $63.55 | $60.99 | $61.03 | $33.68 | 3,927,260 |
| 2016-04-06 | $61.88 | $67.00 | $61.60 | $66.00 | $36.42 | 3,003,530 |
| 2016-04-05 | $60.02 | $62.42 | $59.00 | $62.30 | $34.38 | 1,714,340 |
| 2016-04-04 | $60.71 | $60.71 | $60.71 | $60.71 | $33.50 | 0 |
| 2016-04-01 | $61.00 | $61.49 | $58.99 | $60.71 | $33.50 | 1,516,840 |
| 2016-03-31 | $60.50 | $63.08 | $59.88 | $61.58 | $33.98 | 2,153,410 |
| 2016-03-30 | $57.54 | $60.63 | $57.00 | $60.50 | $33.38 | 1,489,090 |
| 2016-03-29 | $59.46 | $59.62 | $56.46 | $56.94 | $31.42 | 1,496,310 |
| 2016-03-28 | $62.50 | $64.08 | $59.00 | $59.63 | $32.90 | 2,177,760 |
| 2016-03-25 | $59.00 | $62.58 | $58.36 | $61.81 | $34.11 | 2,272,940 |
| 2016-03-24 | $58.25 | $61.97 | $58.25 | $59.36 | $32.75 | 2,159,430 |
| 2016-03-23 | $59.01 | $59.47 | $57.62 | $59.08 | $32.60 | 1,329,960 |
| 2016-03-22 | $57.87 | $59.99 | $56.91 | $59.00 | $32.56 | 1,728,120 |
| 2016-03-21 | $57.88 | $58.50 | $57.21 | $58.30 | $32.17 | 1,539,170 |
| 2016-03-18 | $54.40 | $57.78 | $54.40 | $57.20 | $31.56 | 1,714,370 |
| 2016-03-17 | $52.38 | $55.18 | $52.38 | $54.95 | $30.32 | 1,451,290 |
| 2016-03-16 | $53.50 | $54.36 | $52.30 | $52.41 | $28.92 | 682,640 |
| 2016-03-15 | $54.40 | $54.50 | $52.51 | $52.68 | $29.07 | 801,910 |
| 2016-03-14 | $52.00 | $54.97 | $52.00 | $54.35 | $29.99 | 1,241,770 |
| 2016-03-11 | $50.00 | $52.00 | $49.17 | $51.40 | $28.36 | 611,810 |
| 2016-03-10 | $51.25 | $52.43 | $50.50 | $50.57 | $27.90 | 565,260 |
| 2016-03-09 | $51.11 | $53.16 | $48.02 | $51.77 | $28.57 | 819,750 |
| 2016-03-08 | $50.92 | $51.86 | $48.89 | $51.70 | $28.53 | 811,740 |
| 2016-03-07 | $50.10 | $52.27 | $50.10 | $51.40 | $28.36 | 685,660 |
| 2016-03-04 | $51.00 | $52.78 | $48.66 | $49.57 | $27.35 | 865,390 |
| 2016-03-03 | $52.00 | $52.88 | $51.50 | $51.50 | $28.42 | 909,650 |
| 2016-03-02 | $49.50 | $51.97 | $49.50 | $51.90 | $28.64 | 776,680 |
| 2016-03-01 | $47.86 | $50.24 | $47.75 | $49.66 | $27.40 | 690,690 |
| 2016-02-29 | $51.56 | $52.00 | $47.64 | $47.80 | $26.38 | 940,180 |
| 2016-02-26 | $52.32 | $53.89 | $51.31 | $52.81 | $29.14 | 882,150 |
| 2016-02-25 | $57.36 | $57.78 | $52.07 | $52.07 | $28.73 | 1,281,260 |
| 2016-02-24 | $59.00 | $59.10 | $56.01 | $57.85 | $31.92 | 1,223,950 |
| 2016-02-23 | $59.01 | $59.58 | $57.52 | $58.61 | $32.34 | 1,068,420 |
| 2016-02-22 | $60.00 | $60.17 | $58.31 | $59.00 | $32.56 | 1,226,290 |
| 2016-02-19 | $56.55 | $58.45 | $56.42 | $58.24 | $32.14 | 1,035,880 |
| 2016-02-18 | $58.88 | $60.18 | $56.80 | $57.10 | $31.51 | 1,184,410 |
| 2016-02-17 | $56.50 | $58.80 | $55.06 | $57.94 | $31.97 | 1,323,770 |
| 2016-02-16 | $53.42 | $56.50 | $53.42 | $56.41 | $31.13 | 1,080,340 |
| 2016-02-15 | $50.95 | $54.50 | $50.00 | $53.36 | $29.44 | 672,710 |
| 2016-02-12 | $53.35 | $53.35 | $53.35 | $53.35 | $29.44 | 0 |
| 2016-02-11 | $53.35 | $53.35 | $53.35 | $53.35 | $29.44 | 0 |
| 2016-02-10 | $53.35 | $53.35 | $53.35 | $53.35 | $29.44 | 0 |
| 2016-02-09 | $53.35 | $53.35 | $53.35 | $53.35 | $29.44 | 0 |
| 2016-02-08 | $53.35 | $53.35 | $53.35 | $53.35 | $29.44 | 0 |
| 2016-02-05 | $54.51 | $55.03 | $53.32 | $53.35 | $29.44 | 745,100 |
| 2016-02-04 | $53.28 | $55.00 | $53.28 | $54.50 | $30.07 | 831,800 |
| 2016-02-03 | $52.99 | $53.68 | $51.66 | $53.25 | $29.38 | 749,570 |
| 2016-02-02 | $51.24 | $54.00 | $50.00 | $53.50 | $29.52 | 1,001,760 |
| 2016-02-01 | $50.68 | $51.61 | $50.01 | $51.45 | $28.39 | 882,360 |
| 2016-01-29 | $49.29 | $52.00 | $48.00 | $51.26 | $28.29 | 1,163,090 |
| 2016-01-28 | $52.05 | $52.68 | $48.77 | $49.10 | $27.09 | 850,650 |
| 2016-01-27 | $53.20 | $53.90 | $49.60 | $52.69 | $29.07 | 1,198,120 |
| 2016-01-26 | $57.50 | $58.90 | $52.96 | $53.40 | $29.47 | 984,210 |
| 2016-01-25 | $58.45 | $59.64 | $58.30 | $58.81 | $32.45 | 770,170 |
| 2016-01-22 | $56.81 | $59.00 | $56.01 | $57.91 | $31.95 | 1,094,530 |
| 2016-01-21 | $58.75 | $60.54 | $55.50 | $55.90 | $30.85 | 1,273,950 |
| 2016-01-20 | $61.49 | $61.99 | $59.35 | $59.78 | $32.99 | 1,555,740 |
| 2016-01-19 | $59.80 | $62.34 | $58.00 | $61.96 | $34.19 | 1,817,010 |
| 2016-01-18 | $55.33 | $60.60 | $55.33 | $59.98 | $33.10 | 1,642,710 |
| 2016-01-15 | $57.25 | $62.60 | $56.88 | $58.00 | $32.00 | 2,716,220 |
| 2016-01-14 | $51.00 | $57.00 | $50.24 | $57.00 | $31.45 | 1,364,090 |
| 2016-01-13 | $57.40 | $58.40 | $52.77 | $53.00 | $29.25 | 986,310 |
| 2016-01-12 | $56.50 | $57.97 | $54.21 | $56.90 | $31.40 | 1,078,040 |
| 2016-01-11 | $60.90 | $60.90 | $56.12 | $56.12 | $30.97 | 1,306,800 |
| 2016-01-08 | $63.87 | $65.76 | $59.11 | $62.36 | $34.41 | 1,197,810 |
| 2016-01-07 | $69.00 | $69.00 | $63.17 | $63.20 | $34.87 | 370,000 |
| 2016-01-06 | $69.50 | $70.22 | $67.01 | $70.19 | $38.73 | 1,212,100 |
| 2016-01-05 | $66.85 | $73.00 | $66.00 | $68.35 | $37.72 | 1,550,230 |
| 2016-01-04 | $79.98 | $81.80 | $71.50 | $71.60 | $39.51 | 1,130,710 |
| 2016-01-01 | $79.38 | $79.38 | $79.38 | $79.38 | $43.80 | 0 |
| 2015-12-31 | $81.98 | $81.98 | $79.33 | $79.38 | $43.80 | 932,800 |
| 2015-12-30 | $81.60 | $82.20 | $81.12 | $81.50 | $44.97 | 1,104,190 |
| 2015-12-29 | $80.86 | $81.86 | $79.58 | $81.58 | $45.02 | 913,860 |
| 2015-12-28 | $84.12 | $84.89 | $80.65 | $80.80 | $44.59 | 1,402,820 |
| 2015-12-25 | $84.62 | $85.88 | $84.00 | $84.22 | $46.47 | 1,440,610 |
| 2015-12-24 | $81.88 | $84.57 | $81.88 | $84.57 | $46.67 | 1,373,120 |
| 2015-12-23 | $83.80 | $83.98 | $82.01 | $82.24 | $45.38 | 1,302,910 |
| 2015-12-22 | $83.08 | $84.48 | $82.72 | $83.70 | $46.19 | 1,132,770 |
| 2015-12-21 | $84.01 | $84.79 | $82.68 | $83.00 | $45.80 | 1,783,990 |
| 2015-12-18 | $87.70 | $88.92 | $85.30 | $85.34 | $47.09 | 1,762,430 |
| 2015-12-17 | $84.67 | $88.65 | $84.66 | $87.95 | $48.53 | 2,385,830 |
| 2015-12-16 | $83.97 | $85.99 | $83.10 | $84.29 | $46.51 | 1,324,600 |
| 2015-12-15 | $84.00 | $84.50 | $83.00 | $83.05 | $45.83 | 1,110,270 |
| 2015-12-14 | $80.00 | $83.75 | $78.11 | $83.60 | $46.13 | 1,628,860 |
| 2015-12-11 | $84.00 | $84.00 | $81.90 | $82.00 | $45.25 | 1,161,870 |
| 2015-12-10 | $86.00 | $86.77 | $82.01 | $83.17 | $45.89 | 1,728,740 |
| 2015-12-09 | $88.80 | $89.15 | $84.38 | $86.00 | $47.45 | 1,815,920 |
| 2015-12-08 | $87.70 | $91.60 | $87.20 | $89.10 | $49.17 | 2,319,560 |
| 2015-12-07 | $89.95 | $90.30 | $87.02 | $88.20 | $48.67 | 1,511,600 |
| 2015-12-04 | $87.10 | $90.66 | $86.50 | $88.80 | $49.00 | 3,098,370 |
| 2015-12-03 | $85.75 | $88.59 | $84.98 | $87.13 | $48.08 | 1,947,460 |
| 2015-12-02 | $87.79 | $87.79 | $81.43 | $84.71 | $46.74 | 2,356,570 |
| 2015-12-01 | $92.71 | $94.86 | $86.02 | $88.25 | $48.70 | 3,225,600 |
| 2015-11-30 | $87.00 | $95.00 | $80.80 | $94.49 | $52.14 | 4,500,380 |
| 2015-11-27 | $92.10 | $97.20 | $87.01 | $88.11 | $48.62 | 4,420,020 |
| 2015-11-26 | $92.00 | $94.95 | $91.00 | $91.08 | $50.26 | 2,956,040 |
| 2015-11-25 | $97.00 | $97.99 | $92.10 | $93.12 | $51.38 | 4,432,560 |
| 2015-11-24 | $84.90 | $93.55 | $84.51 | $92.94 | $51.28 | 3,551,700 |
| 2015-11-23 | $90.55 | $90.69 | $85.10 | $85.50 | $47.18 | 2,728,820 |
| 2015-11-20 | $88.50 | $94.78 | $88.50 | $89.88 | $49.60 | 3,600,440 |
| 2015-11-19 | $82.20 | $88.80 | $82.20 | $88.00 | $48.56 | 3,174,930 |
| 2015-11-18 | $85.12 | $88.59 | $81.38 | $81.55 | $45.00 | 3,163,670 |
| 2015-11-17 | $91.13 | $93.88 | $86.60 | $86.80 | $47.90 | 3,653,540 |
| 2015-11-16 | $87.23 | $91.66 | $84.00 | $89.85 | $49.58 | 3,897,700 |
| 2015-11-13 | $99.90 | $99.99 | $92.57 | $92.57 | $51.08 | 6,601,770 |
| 2015-11-12 | $97.20 | $103.96 | $97.00 | $102.85 | $56.75 | 6,151,630 |
| 2015-11-11 | $86.10 | $94.51 | $85.03 | $94.51 | $52.15 | 4,830,340 |
| 2015-11-10 | $82.50 | $88.88 | $82.00 | $85.92 | $47.41 | 4,500,790 |
| 2015-11-09 | $76.20 | $83.80 | $75.00 | $83.60 | $46.13 | 4,688,730 |
| 2015-11-06 | $73.20 | $76.74 | $73.10 | $76.22 | $42.06 | 3,773,420 |
| 2015-11-05 | $75.93 | $76.74 | $73.20 | $73.90 | $40.78 | 4,264,070 |
| 2015-11-04 | $74.00 | $76.20 | $72.00 | $75.78 | $41.82 | 4,520,980 |
| 2015-11-03 | $71.00 | $73.50 | $69.00 | $72.85 | $40.20 | 3,917,950 |
| 2015-11-02 | $66.60 | $74.04 | $66.51 | $70.67 | $39.00 | 4,243,480 |
| 2015-10-30 | $67.50 | $69.08 | $65.32 | $69.00 | $38.07 | 3,239,000 |
| 2015-10-29 | $66.99 | $69.98 | $66.85 | $68.68 | $37.90 | 3,888,060 |
| 2015-10-28 | $65.66 | $68.70 | $65.00 | $66.58 | $36.74 | 5,046,500 |
| 2015-10-27 | $61.06 | $66.66 | $57.06 | $66.48 | $36.68 | 4,654,140 |
| 2015-10-26 | $62.88 | $63.40 | $60.13 | $62.61 | $34.55 | 3,734,090 |
| 2015-10-23 | $59.98 | $61.29 | $58.52 | $61.12 | $33.73 | 3,476,360 |
| 2015-10-22 | $55.51 | $59.69 | $55.51 | $59.38 | $32.77 | 3,188,910 |
| 2015-10-21 | $61.80 | $62.20 | $55.99 | $55.99 | $30.90 | 4,650,660 |
| 2015-10-20 | $61.49 | $62.78 | $60.00 | $62.21 | $34.33 | 3,806,130 |
| 2015-10-19 | $62.98 | $63.68 | $58.76 | $60.69 | $33.49 | 3,408,950 |
| 2015-10-16 | $62.50 | $64.64 | $61.80 | $63.25 | $34.90 | 2,846,780 |
| 2015-10-15 | $59.20 | $62.60 | $59.00 | $62.46 | $34.47 | 2,910,770 |
| 2015-10-14 | $59.87 | $62.49 | $58.87 | $60.00 | $33.11 | 3,099,650 |
| 2015-10-13 | $58.00 | $60.20 | $57.82 | $59.87 | $33.04 | 2,165,840 |
| 2015-10-12 | $56.01 | $60.66 | $56.01 | $59.17 | $32.65 | 3,290,640 |
| 2015-10-09 | $54.47 | $57.84 | $54.05 | $55.80 | $30.79 | 2,569,690 |
| 2015-10-08 | $54.50 | $55.60 | $53.37 | $54.99 | $30.34 | 2,499,330 |
| 2015-10-07 | $52.07 | $52.07 | $52.07 | $52.07 | $28.73 | 0 |
| 2015-10-06 | $52.07 | $52.07 | $52.07 | $52.07 | $28.73 | 0 |
| 2015-10-05 | $52.07 | $52.07 | $52.07 | $52.07 | $28.73 | 0 |
| 2015-10-02 | $52.07 | $52.07 | $52.07 | $52.07 | $28.73 | 0 |
| 2015-10-01 | $52.07 | $52.07 | $52.07 | $52.07 | $28.73 | 0 |
| 2015-09-30 | $50.76 | $53.40 | $50.16 | $52.07 | $28.73 | 2,017,830 |
| 2015-09-29 | $51.00 | $52.30 | $50.00 | $50.35 | $27.78 | 1,275,580 |
| 2015-09-28 | $49.87 | $52.99 | $49.47 | $52.60 | $29.02 | 1,592,910 |
| 2015-09-25 | $53.88 | $54.50 | $49.51 | $49.87 | $27.52 | 2,219,130 |
| 2015-09-24 | $53.97 | $57.00 | $53.95 | $54.84 | $30.26 | 2,929,560 |
| 2015-09-23 | $51.17 | $54.72 | $51.10 | $53.33 | $29.43 | 2,639,360 |
| 2015-09-22 | $53.60 | $54.50 | $52.01 | $52.85 | $29.16 | 3,096,130 |
| 2015-09-21 | $46.00 | $52.06 | $45.70 | $52.06 | $28.73 | 2,943,070 |
| 2015-09-18 | $46.80 | $47.71 | $45.85 | $47.33 | $26.12 | 1,722,180 |
| 2015-09-17 | $47.77 | $49.70 | $46.60 | $46.68 | $25.76 | 2,301,690 |
| 2015-09-16 | $43.78 | $48.10 | $43.78 | $47.88 | $26.42 | 1,825,070 |
| 2015-09-15 | $46.70 | $47.00 | $43.73 | $43.73 | $24.13 | 2,216,760 |
| 2015-09-14 | $53.68 | $54.17 | $48.59 | $48.59 | $26.81 | 2,000,410 |
| 2015-09-11 | $53.60 | $54.38 | $51.60 | $53.99 | $29.79 | 2,321,900 |
| 2015-09-10 | $51.00 | $55.00 | $51.00 | $53.99 | $29.79 | 3,239,680 |
| 2015-09-09 | $50.00 | $53.23 | $49.56 | $52.45 | $28.94 | 2,788,250 |
| 2015-09-08 | $45.21 | $50.05 | $45.13 | $49.80 | $27.48 | 1,952,450 |
| 2015-09-07 | $45.00 | $47.99 | $44.97 | $45.88 | $25.32 | 1,756,930 |
| 2015-09-04 | $44.70 | $44.70 | $44.70 | $44.70 | $24.67 | 0 |
| 2015-09-03 | $44.70 | $44.70 | $44.70 | $44.70 | $24.67 | 0 |
| 2015-09-02 | $45.62 | $51.43 | $44.70 | $44.70 | $24.67 | 2,397,360 |
| 2015-09-01 | $52.00 | $52.32 | $49.57 | $49.57 | $27.35 | 2,152,950 |
| 2015-08-31 | $56.79 | $58.80 | $55.00 | $55.08 | $30.39 | 3,735,320 |
| 2015-08-28 | $51.80 | $55.78 | $51.00 | $55.78 | $30.78 | 3,147,460 |
| 2015-08-27 | $50.85 | $51.64 | $46.38 | $50.71 | $27.98 | 2,061,950 |
| 2015-08-26 | $51.00 | $55.19 | $46.00 | $48.75 | $26.90 | 3,190,840 |
| 2015-08-25 | $51.08 | $53.26 | $51.08 | $51.08 | $28.19 | 1,445,400 |
| 2015-08-24 | $60.60 | $60.85 | $56.75 | $56.75 | $31.31 | 1,368,000 |
| 2015-08-21 | $65.99 | $69.24 | $62.89 | $63.05 | $34.79 | 2,070,720 |
| 2015-08-20 | $71.00 | $71.00 | $66.50 | $66.72 | $36.82 | 1,701,540 |
| 2015-08-19 | $68.01 | $73.00 | $63.73 | $71.13 | $39.25 | 2,830,630 |
| 2015-08-18 | $78.06 | $79.20 | $70.81 | $70.81 | $39.07 | 3,085,370 |
| 2015-08-17 | $78.39 | $80.97 | $78.39 | $78.68 | $43.42 | 2,195,190 |
| 2015-08-14 | $82.40 | $82.99 | $80.37 | $80.71 | $44.54 | 2,695,730 |
| 2015-08-13 | $78.70 | $81.80 | $77.11 | $81.80 | $45.14 | 3,607,310 |
| 2015-08-12 | $83.20 | $86.56 | $80.29 | $80.55 | $44.45 | 4,156,440 |
| 2015-08-11 | $81.50 | $86.88 | $80.84 | $83.51 | $46.08 | 5,670,260 |
| 2015-08-10 | $74.21 | $80.29 | $73.50 | $80.29 | $44.30 | 3,497,860 |
| 2015-08-07 | $70.95 | $73.90 | $70.95 | $72.99 | $40.28 | 2,901,210 |
| 2015-08-06 | $70.00 | $73.80 | $68.61 | $69.80 | $38.52 | 2,522,970 |
| 2015-08-05 | $73.88 | $76.03 | $70.31 | $71.88 | $39.66 | 4,278,860 |
| 2015-08-04 | $66.00 | $73.26 | $66.00 | $73.26 | $40.42 | 3,829,050 |
| 2015-08-03 | $73.50 | $73.50 | $66.60 | $66.60 | $36.75 | 3,619,460 |
| 2015-07-31 | $75.30 | $79.90 | $71.33 | $74.00 | $40.83 | 4,022,200 |
| 2015-07-30 | $81.87 | $86.92 | $78.00 | $78.36 | $43.24 | 5,776,240 |
| 2015-07-29 | $75.57 | $80.64 | $70.33 | $80.64 | $44.50 | 4,504,860 |
| 2015-07-28 | $73.50 | $83.40 | $73.03 | $73.31 | $40.45 | 5,177,670 |
| 2015-07-27 | $87.00 | $93.80 | $81.14 | $81.14 | $44.77 | 5,570,410 |
| 2015-07-24 | $89.50 | $97.55 | $88.50 | $90.15 | $49.74 | 7,264,060 |
| 2015-07-23 | $80.00 | $88.88 | $78.00 | $88.88 | $49.04 | 6,909,900 |
| 2015-07-22 | $77.00 | $82.50 | $76.56 | $80.80 | $44.59 | 4,393,430 |
| 2015-07-21 | $76.21 | $81.05 | $75.01 | $78.20 | $43.15 | 4,735,410 |
| 2015-07-20 | $77.60 | $81.93 | $75.80 | $79.17 | $43.69 | 6,713,750 |
| 2015-07-17 | $69.00 | $74.69 | $67.90 | $74.69 | $41.21 | 5,031,580 |
| 2015-07-16 | $59.00 | $70.37 | $58.08 | $67.90 | $37.47 | 4,605,400 |
| 2015-07-15 | $73.00 | $74.00 | $64.04 | $64.04 | $35.34 | 5,842,280 |
| 2015-07-14 | $71.16 | $71.16 | $69.00 | $71.16 | $39.27 | 1,747,010 |
| 2015-07-13 | $64.69 | $64.69 | $64.69 | $64.69 | $35.70 | 217,200 |
| 2015-07-10 | $58.81 | $58.81 | $58.81 | $58.81 | $32.45 | 680,010 |
| 2015-07-09 | $45.00 | $53.46 | $45.00 | $53.46 | $29.50 | 3,406,920 |
| 2015-07-08 | $48.60 | $50.99 | $48.60 | $48.60 | $26.82 | 3,639,450 |
| 2015-07-07 | $58.02 | $58.34 | $54.00 | $54.00 | $29.80 | 2,003,670 |
| 2015-07-06 | $68.17 | $68.17 | $56.68 | $60.00 | $33.11 | 4,022,870 |
| 2015-07-03 | $65.39 | $70.80 | $59.75 | $61.97 | $34.20 | 3,731,760 |
| 2015-07-02 | $71.00 | $74.50 | $65.00 | $66.39 | $36.63 | 2,809,970 |
| 2015-07-01 | $76.00 | $81.95 | $71.34 | $71.52 | $39.46 | 3,620,840 |
| 2015-06-30 | $70.12 | $79.56 | $65.10 | $79.06 | $43.63 | 4,446,930 |
| 2015-06-29 | $82.00 | $82.00 | $72.33 | $72.33 | $39.91 | 2,774,970 |
| 2015-06-26 | $87.00 | $87.88 | $80.37 | $80.37 | $44.35 | 2,883,840 |
| 2015-06-25 | $97.80 | $97.87 | $88.00 | $89.30 | $49.28 | 2,925,320 |
| 2015-06-24 | $98.00 | $100.70 | $95.31 | $97.36 | $53.72 | 3,648,540 |
| 2015-06-23 | $92.50 | $95.63 | $86.06 | $95.55 | $52.72 | 3,120,640 |
| 2015-06-22 | $90.32 | $90.32 | $90.32 | $90.32 | $49.84 | 0 |
| 2015-06-19 | $96.00 | $98.00 | $90.32 | $90.32 | $49.84 | 3,095,190 |
| 2015-06-18 | $110.95 | $110.98 | $100.35 | $100.35 | $55.37 | 3,208,840 |
| 2015-06-17 | $107.49 | $111.50 | $107.00 | $111.50 | $61.53 | 2,543,540 |
| 2015-06-16 | $110.50 | $113.33 | $105.83 | $108.10 | $59.65 | 3,713,210 |
| 2015-06-15 | $125.50 | $126.00 | $115.20 | $115.20 | $63.57 | 4,753,420 |
| 2015-06-12 | $135.60 | $138.31 | $127.48 | $128.00 | $70.63 | 4,757,680 |
| 2015-06-11 | $134.00 | $140.00 | $133.98 | $136.91 | $75.55 | 4,678,870 |
| 2015-06-10 | $129.00 | $141.99 | $127.00 | $137.37 | $75.80 | 5,452,410 |
| 2015-06-09 | $126.90 | $134.00 | $125.12 | $129.50 | $71.46 | 3,235,630 |
| 2015-06-08 | $136.30 | $136.44 | $126.62 | $127.15 | $70.16 | 4,661,160 |
| 2015-06-05 | $141.00 | $143.00 | $128.88 | $136.02 | $75.06 | 6,970,530 |
| 2015-06-04 | $153.00 | $153.00 | $138.93 | $138.93 | $76.66 | 4,238,760 |
| 2015-06-03 | $149.00 | $158.66 | $147.93 | $154.37 | $85.18 | 5,346,170 |
| 2015-06-02 | $161.00 | $165.27 | $152.34 | $152.50 | $84.15 | 9,163,010 |
| 2015-06-01 | $195.00 | $200.00 | $165.01 | $169.27 | $93.40 | 13,889,610 |
| 2015-05-29 | $168.06 | $182.60 | $168.06 | $182.60 | $100.76 | 13,019,950 |
| 2015-05-28 | $182.29 | $182.29 | $158.01 | $166.00 | $91.60 | 3,756,810 |
| 2015-05-27 | $165.72 | $165.72 | $165.72 | $165.72 | $91.44 | 30,250 |
| 2015-05-26 | $150.65 | $150.65 | $150.65 | $150.65 | $83.13 | 88,650 |