Tanac Automation Company Ltd (300461) Exchange: SHE
Data as of Aug. 19, 2025
$21.92 ($0.38) 1.76%
Tanac Automation Company Ltd - Daily Information
Click for more stock information on Tanac Automation Company Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 19, 2025 |
| Open | $21.50 |
| Previous Close | $21.92 |
| High | $22.19 |
| Low | $21.14 |
| Adjusted Open | $21.50 |
| Previous Adjusted Close | $21.92 |
| Adjusted High | $22.19 |
| Adjusted Low | $21.14 |
Invest in Tanac Automation Company Ltd (300461)
Historical Stock Data for Tanac Automation Company Ltd (300461)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-19 | $21.50 | $22.19 | $21.14 | $21.92 | $21.92 | 8,479,820 |
| 2025-08-18 | $21.42 | $21.74 | $21.22 | $21.54 | $21.54 | 7,962,680 |
| 2025-08-15 | $20.81 | $21.45 | $20.81 | $21.34 | $21.34 | 11,141,100 |
| 2025-08-14 | $22.74 | $23.88 | $21.01 | $21.66 | $21.66 | 15,450,640 |
| 2025-08-13 | $21.37 | $21.47 | $21.00 | $21.12 | $21.12 | 2,734,180 |
| 2025-08-12 | $21.51 | $21.51 | $20.95 | $21.24 | $21.24 | 2,429,800 |
| 2025-08-11 | $21.12 | $21.50 | $21.12 | $21.48 | $21.48 | 3,468,300 |
| 2025-08-08 | $21.04 | $21.30 | $21.00 | $21.10 | $21.10 | 3,107,200 |
| 2025-08-07 | $21.39 | $21.65 | $21.03 | $21.30 | $21.30 | 4,915,100 |
| 2025-08-06 | $20.88 | $21.15 | $20.82 | $21.05 | $21.05 | 2,763,900 |
| 2025-08-05 | $20.69 | $20.96 | $20.52 | $20.90 | $20.90 | 2,639,560 |
| 2025-08-04 | $20.22 | $20.67 | $20.19 | $20.67 | $20.67 | 2,519,400 |
| 2025-08-01 | $20.15 | $20.46 | $20.11 | $20.39 | $20.39 | 2,274,100 |
| 2025-07-31 | $20.48 | $20.80 | $20.05 | $20.15 | $20.15 | 3,036,270 |
| 2025-07-30 | $20.40 | $20.58 | $20.13 | $20.56 | $20.56 | 2,584,250 |
| 2025-07-29 | $20.76 | $20.82 | $20.34 | $20.48 | $20.48 | 2,751,700 |
| 2025-07-28 | $20.59 | $20.84 | $20.23 | $20.82 | $20.82 | 4,346,920 |
| 2025-07-25 | $19.90 | $20.67 | $19.77 | $20.50 | $20.50 | 6,082,900 |
| 2025-07-24 | $19.73 | $20.04 | $19.65 | $19.89 | $19.89 | 2,576,480 |
| 2025-07-23 | $20.08 | $20.08 | $19.44 | $19.73 | $19.73 | 3,489,960 |
| 2025-07-22 | $20.18 | $20.43 | $19.90 | $20.09 | $20.09 | 3,088,200 |
| 2025-07-21 | $20.50 | $20.56 | $20.19 | $20.33 | $20.33 | 2,077,700 |
| 2025-07-18 | $20.25 | $20.50 | $20.07 | $20.30 | $20.30 | 2,675,160 |
| 2025-07-17 | $20.00 | $20.42 | $19.90 | $20.25 | $20.25 | 2,974,660 |
| 2025-07-16 | $19.98 | $20.13 | $19.85 | $20.07 | $20.07 | 2,632,010 |
| 2025-07-15 | $20.23 | $20.23 | $19.68 | $19.90 | $19.90 | 2,387,800 |
| 2025-07-14 | $19.96 | $20.30 | $19.75 | $20.19 | $20.19 | 2,964,000 |
| 2025-07-11 | $19.80 | $19.91 | $19.58 | $19.88 | $19.88 | 2,137,700 |
| 2025-07-10 | $19.90 | $20.03 | $19.70 | $19.88 | $19.88 | 1,698,300 |
| 2025-07-09 | $20.10 | $20.23 | $19.90 | $19.96 | $19.96 | 2,110,580 |
| 2025-07-08 | $19.90 | $20.15 | $19.82 | $20.10 | $20.10 | 2,449,730 |
| 2025-07-07 | $19.79 | $19.95 | $19.72 | $19.90 | $19.90 | 1,581,900 |
| 2025-07-04 | $20.07 | $20.25 | $19.78 | $19.84 | $19.84 | 2,647,400 |
| 2025-07-03 | $19.95 | $20.18 | $19.73 | $20.10 | $20.10 | 2,622,100 |
| 2025-07-02 | $20.02 | $20.20 | $19.71 | $19.91 | $19.91 | 2,092,200 |
| 2025-07-01 | $20.16 | $20.26 | $19.77 | $20.02 | $20.02 | 2,241,460 |
| 2025-06-30 | $19.80 | $20.15 | $19.72 | $20.15 | $20.15 | 2,776,060 |
| 2025-06-27 | $19.95 | $20.55 | $19.72 | $19.79 | $19.79 | 2,788,100 |
| 2025-06-26 | $19.68 | $19.99 | $19.52 | $19.68 | $19.68 | 3,371,000 |
| 2025-06-25 | $19.46 | $19.69 | $19.22 | $19.61 | $19.61 | 2,431,700 |
| 2025-06-24 | $18.91 | $19.46 | $18.91 | $19.45 | $19.45 | 2,623,100 |
| 2025-06-23 | $18.47 | $18.98 | $18.35 | $18.91 | $18.91 | 2,296,300 |
| 2025-06-20 | $18.71 | $19.02 | $18.45 | $18.47 | $18.47 | 2,150,900 |
| 2025-06-19 | $19.22 | $19.40 | $18.70 | $18.71 | $18.71 | 2,382,600 |
| 2025-06-18 | $19.16 | $19.32 | $18.92 | $19.21 | $19.21 | 1,942,300 |
| 2025-06-17 | $19.26 | $19.43 | $19.01 | $19.17 | $19.17 | 2,283,900 |
| 2025-06-13 | $19.56 | $19.64 | $18.99 | $19.03 | $19.03 | 3,567,300 |
| 2025-06-12 | $19.51 | $19.86 | $19.39 | $19.73 | $19.73 | 2,520,900 |
| 2025-06-11 | $19.64 | $19.81 | $19.44 | $19.62 | $19.62 | 2,552,000 |
| 2025-06-10 | $20.04 | $20.22 | $19.11 | $19.61 | $19.61 | 5,102,110 |
| 2025-06-09 | $19.75 | $20.33 | $19.49 | $20.04 | $20.04 | 5,521,530 |
| 2025-06-06 | $19.33 | $19.95 | $19.14 | $19.74 | $19.74 | 5,533,600 |
| 2025-06-05 | $19.30 | $19.40 | $18.95 | $19.31 | $19.31 | 3,873,980 |
| 2025-06-04 | $19.36 | $19.60 | $19.26 | $19.32 | $19.32 | 2,506,820 |
| 2025-06-03 | $19.33 | $19.71 | $19.26 | $19.41 | $19.41 | 3,189,600 |
| 2025-05-30 | $19.88 | $20.16 | $19.23 | $19.45 | $19.45 | 5,161,400 |
| 2025-05-29 | $20.00 | $20.29 | $19.85 | $19.90 | $19.90 | 4,752,800 |
| 2025-05-28 | $20.40 | $20.67 | $19.99 | $20.04 | $20.04 | 3,610,500 |
| 2025-05-27 | $20.73 | $20.82 | $20.20 | $20.45 | $20.45 | 4,584,180 |
| 2025-05-26 | $20.34 | $20.85 | $19.91 | $20.82 | $20.82 | 7,619,700 |
| 2025-05-23 | $18.91 | $22.08 | $18.62 | $20.38 | $20.38 | 15,949,500 |
| 2025-05-22 | $18.95 | $19.84 | $18.69 | $19.08 | $19.08 | 4,616,530 |
| 2025-05-21 | $19.36 | $20.06 | $19.02 | $19.08 | $19.08 | 4,815,900 |
| 2025-05-20 | $19.38 | $19.48 | $19.08 | $19.29 | $19.29 | 2,490,600 |
| 2025-05-19 | $19.28 | $19.46 | $18.93 | $19.32 | $19.32 | 2,296,900 |
| 2025-05-16 | $19.33 | $19.70 | $19.01 | $19.25 | $19.25 | 3,023,600 |
| 2025-05-15 | $19.36 | $19.54 | $19.01 | $19.34 | $19.34 | 2,470,100 |
| 2025-05-14 | $19.54 | $19.79 | $19.26 | $19.38 | $19.38 | 3,067,400 |
| 2025-05-13 | $20.21 | $20.28 | $19.45 | $19.50 | $19.50 | 3,377,400 |
| 2025-05-12 | $20.10 | $20.10 | $19.74 | $19.91 | $19.91 | 3,900,300 |
| 2025-05-09 | $20.20 | $20.20 | $19.55 | $19.73 | $19.73 | 2,403,200 |
| 2025-05-08 | $19.59 | $20.20 | $19.56 | $20.10 | $20.10 | 3,098,400 |
| 2025-05-07 | $20.02 | $20.09 | $19.31 | $19.61 | $19.61 | 3,227,780 |
| 2025-05-06 | $18.87 | $19.78 | $18.87 | $19.72 | $19.72 | 3,129,880 |
| 2025-04-30 | $18.39 | $18.95 | $18.39 | $18.79 | $18.79 | 2,641,980 |
| 2025-04-29 | $18.20 | $18.65 | $18.02 | $18.37 | $18.37 | 1,941,440 |
| 2025-04-28 | $18.59 | $18.71 | $18.10 | $18.26 | $18.26 | 2,322,300 |
| 2025-04-25 | $18.46 | $19.00 | $18.14 | $18.66 | $18.66 | 3,348,480 |
| 2025-04-24 | $18.32 | $18.68 | $18.16 | $18.46 | $18.46 | 3,224,000 |
| 2025-04-23 | $17.99 | $18.54 | $17.99 | $18.39 | $18.39 | 3,336,700 |
| 2025-04-22 | $18.18 | $18.26 | $17.88 | $18.01 | $18.01 | 2,228,100 |
| 2025-04-21 | $17.90 | $18.18 | $17.50 | $18.16 | $18.16 | 2,688,900 |
| 2025-04-18 | $17.72 | $17.98 | $17.50 | $17.78 | $17.78 | 1,772,000 |
| 2025-04-17 | $18.00 | $18.22 | $17.47 | $17.72 | $17.72 | 2,242,300 |
| 2025-04-16 | $18.18 | $18.49 | $17.48 | $17.78 | $17.78 | 3,483,880 |
| 2025-04-15 | $18.21 | $18.38 | $18.00 | $18.32 | $18.32 | 2,859,800 |
| 2025-04-14 | $18.38 | $18.49 | $18.00 | $18.16 | $18.16 | 3,005,220 |
| 2025-04-11 | $17.19 | $17.98 | $17.19 | $17.75 | $17.75 | 3,464,900 |
| 2025-04-10 | $17.91 | $18.28 | $17.44 | $17.47 | $17.47 | 4,732,800 |
| 2025-04-09 | $16.20 | $17.40 | $14.69 | $17.12 | $17.12 | 6,176,250 |
| 2025-04-08 | $16.29 | $17.34 | $15.97 | $16.54 | $16.54 | 6,365,560 |
| 2025-04-07 | $18.67 | $18.70 | $16.10 | $16.10 | $16.10 | 6,534,600 |
| 2025-04-03 | $20.40 | $20.62 | $19.72 | $20.12 | $20.12 | 4,685,440 |
| 2025-04-02 | $20.61 | $21.73 | $20.52 | $20.62 | $20.62 | 5,189,580 |
| 2025-04-01 | $20.65 | $20.95 | $20.45 | $20.57 | $20.57 | 4,082,700 |
| 2025-03-31 | $21.51 | $21.70 | $20.13 | $20.60 | $20.60 | 8,332,280 |
| 2025-03-28 | $22.69 | $23.45 | $21.80 | $21.81 | $21.81 | 5,772,900 |
| 2025-03-27 | $23.66 | $24.19 | $22.20 | $22.36 | $22.36 | 7,606,200 |
| 2025-03-26 | $22.23 | $25.11 | $22.06 | $23.65 | $23.65 | 9,732,060 |
| 2025-03-25 | $24.16 | $24.22 | $22.07 | $22.23 | $22.23 | 8,284,900 |
| 2025-03-24 | $25.08 | $25.12 | $23.71 | $24.12 | $24.12 | 11,895,620 |
| 2025-03-21 | $22.86 | $26.65 | $22.65 | $25.60 | $25.60 | 19,813,840 |
| 2025-03-20 | $22.80 | $23.58 | $22.43 | $23.18 | $23.18 | 7,394,460 |
| 2025-03-19 | $22.54 | $23.00 | $22.30 | $22.66 | $22.66 | 6,180,960 |
| 2025-03-18 | $21.88 | $22.93 | $21.86 | $22.54 | $22.54 | 10,370,550 |
| 2025-03-17 | $20.35 | $22.11 | $20.06 | $22.10 | $22.10 | 13,950,500 |
| 2025-03-14 | $19.84 | $20.50 | $19.82 | $20.29 | $20.29 | 8,467,100 |
| 2025-03-13 | $21.00 | $21.43 | $20.10 | $20.20 | $20.20 | 16,301,000 |
| 2025-03-12 | $24.72 | $24.72 | $22.10 | $22.39 | $22.39 | 24,045,400 |
| 2025-03-11 | $20.50 | $20.67 | $20.11 | $20.60 | $20.60 | 2,223,760 |
| 2025-03-10 | $20.62 | $20.99 | $20.51 | $20.72 | $20.72 | 2,432,480 |
| 2025-03-07 | $21.19 | $21.19 | $20.46 | $20.62 | $20.62 | 3,915,510 |
| 2025-03-06 | $21.22 | $21.53 | $20.90 | $21.04 | $21.04 | 3,511,130 |
| 2025-03-05 | $21.39 | $21.54 | $20.78 | $21.22 | $21.22 | 2,774,400 |
| 2025-03-04 | $21.10 | $21.63 | $20.94 | $21.46 | $21.46 | 2,490,400 |
| 2025-03-03 | $21.20 | $21.90 | $20.89 | $21.20 | $21.20 | 3,717,500 |
| 2025-02-28 | $22.25 | $22.26 | $21.01 | $21.23 | $21.23 | 5,734,860 |
| 2025-02-27 | $22.05 | $22.73 | $21.60 | $22.49 | $22.49 | 7,853,340 |
| 2025-02-26 | $21.39 | $22.37 | $21.12 | $22.17 | $22.17 | 7,526,390 |
| 2025-02-25 | $20.35 | $21.60 | $20.19 | $21.27 | $21.27 | 6,232,120 |
| 2025-02-24 | $20.85 | $21.07 | $20.40 | $20.59 | $20.59 | 4,495,560 |
| 2025-02-20 | $19.98 | $20.87 | $19.83 | $20.76 | $20.76 | 6,068,100 |
| 2025-02-19 | $19.03 | $20.01 | $18.91 | $20.01 | $20.01 | 4,749,560 |
| 2025-02-18 | $19.59 | $19.88 | $18.93 | $19.02 | $19.02 | 3,625,300 |
| 2025-02-17 | $19.43 | $19.94 | $19.43 | $19.74 | $19.74 | 4,044,080 |
| 2025-02-14 | $19.86 | $20.14 | $19.33 | $19.65 | $19.65 | 7,566,290 |
| 2025-02-13 | $19.79 | $23.33 | $19.45 | $20.56 | $20.56 | 10,426,830 |
| 2025-02-12 | $19.34 | $19.59 | $19.20 | $19.56 | $19.56 | 2,368,720 |
| 2025-02-11 | $19.39 | $19.64 | $19.09 | $19.34 | $19.34 | 2,311,500 |
| 2025-02-10 | $19.45 | $19.74 | $19.10 | $19.55 | $19.55 | 3,666,600 |
| 2025-02-07 | $19.00 | $20.28 | $18.61 | $19.31 | $19.31 | 5,452,660 |
| 2025-02-06 | $18.09 | $19.04 | $17.92 | $18.95 | $18.95 | 3,318,900 |
| 2025-02-05 | $17.66 | $18.23 | $17.66 | $18.10 | $18.10 | 2,177,230 |
| 2025-01-27 | $18.30 | $18.60 | $17.50 | $17.50 | $17.50 | 2,205,210 |
| 2025-01-24 | $17.94 | $18.30 | $17.72 | $18.25 | $18.25 | 1,930,640 |
| 2025-01-23 | $18.11 | $18.66 | $18.00 | $18.00 | $18.00 | 3,081,740 |
| 2025-01-22 | $17.94 | $18.30 | $17.71 | $17.81 | $17.81 | 1,774,900 |
| 2025-01-21 | $18.18 | $18.21 | $17.60 | $18.08 | $18.08 | 2,087,660 |
| 2025-01-20 | $18.12 | $18.22 | $17.62 | $18.00 | $18.00 | 2,267,200 |
| 2025-01-17 | $18.28 | $18.39 | $17.95 | $17.97 | $17.97 | 1,826,460 |
| 2025-01-16 | $18.40 | $18.68 | $18.04 | $18.27 | $18.27 | 1,723,330 |
| 2025-01-15 | $18.71 | $18.71 | $18.25 | $18.33 | $18.33 | 1,751,930 |
| 2025-01-14 | $17.60 | $18.65 | $17.60 | $18.63 | $18.63 | 3,019,500 |
| 2025-01-13 | $17.31 | $17.69 | $16.77 | $17.58 | $17.58 | 1,857,900 |
| 2025-01-09 | $17.66 | $18.10 | $17.51 | $17.97 | $17.97 | 2,427,200 |
| 2025-01-08 | $17.69 | $17.92 | $17.14 | $17.70 | $17.70 | 2,503,900 |
| 2025-01-07 | $16.92 | $17.89 | $16.61 | $17.89 | $17.89 | 3,089,810 |
| 2025-01-06 | $17.00 | $17.25 | $16.15 | $16.81 | $16.81 | 2,374,400 |
| 2025-01-03 | $17.94 | $18.33 | $16.89 | $16.91 | $16.91 | 2,716,800 |
| 2025-01-02 | $18.60 | $18.75 | $17.72 | $17.94 | $17.94 | 3,177,600 |
| 2024-12-31 | $19.33 | $19.94 | $18.60 | $18.66 | $18.66 | 3,065,000 |
| 2024-12-30 | $19.45 | $19.70 | $18.50 | $19.18 | $19.18 | 2,720,600 |
| 2024-12-27 | $19.66 | $19.94 | $19.30 | $19.39 | $19.39 | 3,139,600 |
| 2024-12-26 | $19.14 | $20.15 | $19.06 | $19.78 | $19.78 | 3,051,010 |
| 2024-12-25 | $20.25 | $20.32 | $19.12 | $19.29 | $19.29 | 3,917,880 |
| 2024-12-24 | $20.40 | $20.79 | $19.79 | $20.35 | $20.35 | 2,997,720 |
| 2024-12-23 | $21.68 | $21.73 | $20.30 | $20.34 | $20.34 | 4,380,660 |
| 2024-12-20 | $21.47 | $22.07 | $21.25 | $21.84 | $21.84 | 3,218,270 |
| 2024-12-19 | $21.46 | $21.79 | $21.14 | $21.49 | $21.49 | 4,467,730 |
| 2024-12-18 | $22.09 | $22.88 | $21.49 | $21.91 | $21.91 | 5,926,140 |
| 2024-12-17 | $22.93 | $23.39 | $21.30 | $21.46 | $21.46 | 6,832,470 |
| 2024-12-16 | $22.20 | $23.33 | $21.92 | $22.59 | $22.59 | 5,979,830 |
| 2024-12-13 | $22.80 | $22.99 | $22.15 | $22.20 | $22.20 | 4,839,040 |
| 2024-12-12 | $23.18 | $23.48 | $22.76 | $23.03 | $23.03 | 7,344,280 |
| 2024-12-11 | $24.27 | $24.29 | $23.13 | $23.32 | $23.32 | 8,070,040 |
| 2024-12-10 | $23.53 | $24.10 | $23.17 | $23.80 | $23.80 | 12,685,280 |
| 2024-12-09 | $22.70 | $23.89 | $22.35 | $23.10 | $23.10 | 10,984,660 |
| 2024-12-06 | $23.47 | $23.65 | $22.00 | $22.90 | $22.90 | 12,234,500 |
| 2024-12-05 | $23.50 | $24.39 | $22.50 | $23.47 | $23.47 | 13,770,070 |
| 2024-12-04 | $21.90 | $22.95 | $21.81 | $22.44 | $22.44 | 6,547,520 |
| 2024-12-03 | $22.15 | $22.56 | $21.71 | $22.05 | $22.05 | 5,293,410 |
| 2024-12-02 | $21.24 | $22.46 | $21.20 | $22.20 | $22.20 | 4,514,720 |
| 2024-11-29 | $21.04 | $21.52 | $20.68 | $21.30 | $21.30 | 3,534,120 |
| 2024-11-28 | $21.67 | $22.11 | $21.08 | $21.15 | $21.15 | 4,433,240 |
| 2024-11-27 | $20.27 | $23.20 | $20.27 | $21.67 | $21.67 | 6,155,700 |
| 2024-11-26 | $20.67 | $21.07 | $20.22 | $20.47 | $20.47 | 2,929,100 |
| 2024-11-25 | $20.61 | $20.92 | $20.20 | $20.81 | $20.81 | 2,340,440 |
| 2024-11-22 | $21.77 | $21.98 | $20.61 | $20.61 | $20.61 | 3,978,400 |
| 2024-11-21 | $22.18 | $22.45 | $21.58 | $21.77 | $21.77 | 3,460,700 |
| 2024-11-20 | $22.11 | $22.54 | $21.87 | $22.17 | $22.17 | 4,228,560 |
| 2024-11-19 | $21.30 | $22.24 | $21.11 | $22.21 | $22.21 | 3,915,570 |
| 2024-11-18 | $22.37 | $22.45 | $20.89 | $21.29 | $21.29 | 5,210,120 |
| 2024-11-15 | $22.87 | $23.68 | $22.36 | $22.50 | $22.50 | 6,228,850 |
| 2024-11-14 | $24.01 | $25.33 | $23.05 | $23.10 | $23.10 | 7,814,570 |
| 2024-11-13 | $24.37 | $25.28 | $23.43 | $24.12 | $24.12 | 9,785,590 |
| 2024-11-12 | $23.41 | $24.66 | $23.00 | $24.66 | $24.66 | 13,573,560 |
| 2024-11-11 | $22.40 | $23.81 | $22.40 | $23.54 | $23.54 | 7,313,640 |
| 2024-11-08 | $22.79 | $23.45 | $22.43 | $22.60 | $22.60 | 6,941,980 |
| 2024-11-07 | $22.36 | $22.74 | $22.12 | $22.61 | $22.61 | 5,007,050 |
| 2024-11-06 | $23.00 | $23.31 | $22.32 | $22.64 | $22.64 | 7,973,500 |
| 2024-11-05 | $21.59 | $23.37 | $21.42 | $22.90 | $22.90 | 9,872,380 |
| 2024-11-04 | $20.90 | $22.08 | $20.75 | $21.63 | $21.63 | 5,478,110 |
| 2024-11-01 | $23.11 | $23.55 | $20.99 | $21.03 | $21.03 | 10,616,580 |
| 2024-10-31 | $23.28 | $24.36 | $23.03 | $23.57 | $23.57 | 15,457,660 |
| 2024-10-30 | $21.10 | $23.42 | $20.64 | $22.55 | $22.55 | 12,025,640 |
| 2024-10-29 | $22.20 | $23.00 | $21.47 | $21.59 | $21.59 | 7,724,670 |
| 2024-10-28 | $22.50 | $23.34 | $21.92 | $22.32 | $22.32 | 8,520,230 |
| 2024-10-25 | $21.60 | $23.50 | $21.60 | $22.99 | $22.99 | 11,530,740 |
| 2024-10-24 | $22.01 | $22.44 | $21.20 | $21.50 | $21.50 | 6,582,840 |
| 2024-10-23 | $22.80 | $23.90 | $21.93 | $22.30 | $22.30 | 14,503,360 |
| 2024-10-22 | $21.26 | $23.39 | $21.05 | $22.89 | $22.89 | 14,694,140 |
| 2024-10-21 | $21.09 | $21.80 | $20.90 | $21.37 | $21.37 | 9,477,520 |
| 2024-10-18 | $19.87 | $21.47 | $19.84 | $20.96 | $20.96 | 8,810,600 |
| 2024-10-17 | $20.55 | $21.16 | $20.16 | $20.17 | $20.17 | 6,338,660 |
| 2024-10-16 | $20.73 | $21.69 | $20.50 | $20.77 | $20.77 | 7,021,580 |
| 2024-10-15 | $20.39 | $21.43 | $20.05 | $21.25 | $21.25 | 9,997,860 |
| 2024-10-14 | $20.09 | $21.00 | $19.12 | $20.73 | $20.73 | 8,480,600 |
| 2024-10-11 | $20.22 | $21.30 | $19.98 | $20.28 | $20.28 | 8,574,870 |
| 2024-10-10 | $20.25 | $21.18 | $20.09 | $20.11 | $20.11 | 6,851,720 |
| 2024-10-09 | $23.00 | $23.00 | $20.10 | $20.13 | $20.13 | 11,201,290 |
| 2024-10-08 | $25.48 | $25.48 | $21.61 | $24.81 | $24.81 | 16,055,760 |
| 2024-09-30 | $19.10 | $21.77 | $18.82 | $21.47 | $21.47 | 15,022,500 |
| 2024-09-27 | $17.86 | $19.53 | $17.63 | $18.69 | $18.69 | 11,168,460 |
| 2024-09-26 | $16.88 | $18.18 | $16.88 | $17.79 | $17.79 | 9,107,460 |
| 2024-09-25 | $16.81 | $17.48 | $16.81 | $17.06 | $17.06 | 6,702,200 |
| 2024-09-24 | $16.32 | $16.86 | $16.06 | $16.80 | $16.80 | 4,743,900 |
| 2024-09-23 | $16.23 | $16.53 | $16.10 | $16.39 | $16.39 | 2,640,600 |
| 2024-09-20 | $16.50 | $16.71 | $16.19 | $16.34 | $16.34 | 3,218,100 |
| 2024-09-19 | $16.39 | $16.93 | $16.13 | $16.54 | $16.54 | 5,567,500 |
| 2024-09-18 | $16.73 | $16.78 | $16.00 | $16.25 | $16.25 | 2,657,600 |
| 2024-09-13 | $16.83 | $16.96 | $16.44 | $16.47 | $16.47 | 2,639,100 |
| 2024-09-12 | $17.26 | $17.32 | $16.74 | $16.79 | $16.79 | 3,374,400 |
| 2024-09-11 | $17.36 | $17.40 | $16.99 | $17.09 | $17.09 | 3,126,640 |
| 2024-09-10 | $17.50 | $17.64 | $16.95 | $17.43 | $17.43 | 4,361,120 |
| 2024-09-09 | $17.36 | $17.68 | $16.97 | $17.62 | $17.62 | 3,935,580 |
| 2024-09-06 | $18.01 | $18.13 | $17.35 | $17.35 | $17.35 | 6,416,420 |
| 2024-09-05 | $18.00 | $18.27 | $17.80 | $18.14 | $18.14 | 5,854,430 |
| 2024-09-04 | $18.53 | $18.69 | $17.87 | $18.15 | $18.15 | 8,390,300 |
| 2024-09-03 | $18.66 | $19.90 | $18.56 | $19.19 | $19.19 | 9,655,230 |
| 2024-09-02 | $19.50 | $19.77 | $18.85 | $18.85 | $18.85 | 9,417,200 |
| 2024-08-30 | $18.46 | $20.32 | $18.46 | $19.60 | $19.60 | 14,987,040 |
| 2024-08-29 | $18.30 | $19.50 | $18.16 | $19.03 | $19.03 | 12,047,200 |
| 2024-08-28 | $18.55 | $18.80 | $18.00 | $18.68 | $18.68 | 8,782,700 |
| 2024-08-27 | $20.02 | $20.26 | $18.39 | $18.40 | $18.40 | 13,511,800 |
| 2024-08-26 | $19.21 | $20.94 | $18.43 | $20.89 | $20.89 | 18,277,870 |
| 2024-08-23 | $20.46 | $20.80 | $19.18 | $19.59 | $19.59 | 17,479,550 |
| 2024-08-22 | $20.95 | $23.66 | $19.50 | $21.55 | $21.55 | 28,523,590 |
| 2024-08-21 | $16.94 | $20.32 | $16.88 | $20.32 | $20.32 | 10,682,860 |
| 2024-08-20 | $17.85 | $18.00 | $16.72 | $16.93 | $16.93 | 11,141,500 |
| 2024-08-19 | $19.58 | $19.99 | $17.68 | $17.92 | $17.92 | 17,474,160 |
| 2024-08-16 | $17.50 | $19.22 | $17.40 | $18.74 | $18.74 | 18,292,590 |
| 2024-08-15 | $15.71 | $18.33 | $15.70 | $17.52 | $17.52 | 13,257,450 |
| 2024-08-14 | $15.51 | $15.96 | $15.36 | $15.88 | $15.88 | 4,060,000 |
| 2024-08-13 | $15.08 | $15.70 | $14.98 | $15.48 | $15.48 | 3,381,000 |
| 2024-08-12 | $15.60 | $15.62 | $14.99 | $15.10 | $15.10 | 2,934,600 |
| 2024-08-09 | $15.48 | $15.73 | $15.39 | $15.61 | $15.61 | 2,800,500 |
| 2024-08-08 | $15.68 | $15.89 | $15.15 | $15.39 | $15.39 | 3,305,300 |
| 2024-08-07 | $15.62 | $16.04 | $15.62 | $15.79 | $15.79 | 3,328,000 |
| 2024-08-06 | $15.62 | $15.72 | $15.35 | $15.61 | $15.61 | 3,849,050 |
| 2024-08-05 | $16.44 | $16.57 | $15.21 | $15.21 | $15.21 | 7,727,150 |
| 2024-08-02 | $17.54 | $17.68 | $16.60 | $16.60 | $16.60 | 8,236,500 |
| 2024-08-01 | $17.67 | $18.35 | $17.57 | $17.76 | $17.76 | 8,441,180 |
| 2024-07-31 | $17.30 | $17.82 | $16.89 | $17.77 | $17.77 | 9,881,630 |
| 2024-07-30 | $17.05 | $17.98 | $16.78 | $17.35 | $17.35 | 8,698,730 |
| 2024-07-29 | $17.06 | $17.71 | $16.83 | $17.33 | $17.33 | 6,723,480 |
| 2024-07-26 | $17.12 | $17.24 | $16.67 | $17.04 | $17.04 | 6,521,830 |
| 2024-07-25 | $17.00 | $17.41 | $16.71 | $17.03 | $17.03 | 7,299,360 |
| 2024-07-24 | $18.35 | $18.89 | $17.23 | $17.28 | $17.28 | 11,622,840 |
| 2024-07-23 | $19.31 | $19.99 | $18.11 | $18.55 | $18.55 | 12,482,900 |
| 2024-07-22 | $19.05 | $20.41 | $18.59 | $19.81 | $19.81 | 15,306,840 |
| 2024-07-19 | $18.41 | $20.40 | $18.35 | $19.56 | $19.56 | 17,380,220 |
| 2024-07-18 | $17.31 | $20.54 | $17.20 | $18.98 | $18.98 | 20,208,520 |
| 2024-07-17 | $17.25 | $18.07 | $16.51 | $17.99 | $17.99 | 15,724,810 |
| 2024-07-16 | $17.01 | $17.58 | $16.78 | $17.33 | $17.33 | 10,827,650 |
| 2024-07-15 | $16.80 | $17.53 | $16.32 | $17.01 | $17.01 | 9,824,860 |
| 2024-07-12 | $17.55 | $17.59 | $16.80 | $17.02 | $17.02 | 9,175,650 |
| 2024-07-11 | $17.00 | $18.00 | $16.45 | $17.46 | $17.46 | 13,897,020 |
| 2024-07-10 | $17.12 | $17.36 | $16.56 | $16.61 | $16.61 | 14,023,730 |
| 2024-07-09 | $16.02 | $18.80 | $16.00 | $18.03 | $18.03 | 18,099,730 |
| 2024-07-08 | $17.10 | $17.15 | $16.02 | $16.26 | $16.26 | 12,293,430 |
| 2024-07-05 | $18.54 | $18.77 | $17.03 | $17.27 | $17.27 | 14,839,520 |
| 2024-07-04 | $19.18 | $20.53 | $18.30 | $18.45 | $18.45 | 18,733,540 |
| 2024-07-03 | $19.63 | $22.30 | $19.22 | $21.13 | $21.13 | 22,947,960 |
| 2024-07-02 | $23.66 | $23.77 | $20.62 | $20.93 | $20.93 | 25,794,440 |
| 2024-07-01 | $24.00 | $25.97 | $21.81 | $25.25 | $25.25 | 32,583,360 |
| 2024-06-28 | $18.64 | $22.30 | $17.91 | $22.30 | $22.30 | 22,228,060 |
| 2024-06-27 | $15.32 | $18.58 | $15.14 | $18.58 | $18.58 | 14,451,780 |
| 2024-06-26 | $15.65 | $15.68 | $14.72 | $15.48 | $15.48 | 9,025,390 |
| 2024-06-25 | $15.80 | $16.68 | $14.78 | $16.22 | $16.22 | 11,546,340 |
| 2024-06-24 | $15.37 | $16.16 | $15.00 | $15.80 | $15.80 | 8,808,920 |
| 2024-06-21 | $16.01 | $16.70 | $15.60 | $15.60 | $15.60 | 10,169,630 |
| 2024-06-20 | $16.73 | $17.15 | $16.33 | $16.81 | $16.81 | 16,278,550 |
| 2024-06-19 | $16.48 | $18.56 | $16.03 | $18.01 | $18.01 | 21,353,230 |
| 2024-06-18 | $12.97 | $15.47 | $12.80 | $15.47 | $15.47 | 6,537,080 |
| 2024-06-17 | $12.99 | $13.08 | $12.65 | $12.89 | $12.89 | 1,201,000 |
| 2024-06-14 | $13.01 | $13.14 | $12.67 | $12.83 | $12.83 | 1,465,900 |
| 2024-06-13 | $12.94 | $13.26 | $12.85 | $12.99 | $12.99 | 1,939,300 |
| 2024-06-12 | $12.52 | $13.24 | $12.52 | $12.91 | $12.91 | 2,037,600 |
| 2024-06-11 | $12.27 | $12.53 | $11.82 | $12.52 | $12.52 | 1,727,100 |
| 2024-06-07 | $12.16 | $12.54 | $12.11 | $12.27 | $12.27 | 1,649,700 |
| 2024-06-06 | $12.71 | $12.88 | $11.79 | $11.97 | $11.97 | 2,540,600 |
| 2024-06-05 | $12.92 | $13.12 | $12.76 | $12.78 | $12.78 | 1,652,060 |
| 2024-06-04 | $13.67 | $13.69 | $12.88 | $13.15 | $13.15 | 3,380,460 |
| 2024-06-03 | $14.53 | $14.54 | $13.75 | $13.91 | $13.91 | 3,070,900 |
| 2024-05-31 | $13.64 | $14.80 | $13.64 | $14.54 | $14.54 | 4,428,090 |
| 2024-05-30 | $13.45 | $13.90 | $13.27 | $13.67 | $13.67 | 2,557,310 |
| 2024-05-29 | $14.09 | $14.31 | $13.40 | $13.52 | $13.52 | 4,104,350 |
| 2024-05-28 | $14.47 | $14.57 | $13.97 | $14.10 | $14.10 | 1,180,400 |
| 2024-05-27 | $14.25 | $14.47 | $14.05 | $14.47 | $14.47 | 1,097,100 |
| 2024-05-24 | $14.51 | $14.60 | $14.20 | $14.25 | $14.25 | 1,334,600 |
| 2024-05-23 | $14.94 | $15.18 | $14.47 | $14.51 | $14.51 | 1,907,900 |
| 2024-05-22 | $14.80 | $14.85 | $14.54 | $14.77 | $14.77 | 1,098,000 |
| 2024-05-21 | $15.08 | $15.24 | $14.57 | $14.65 | $14.65 | 1,986,400 |
| 2024-05-20 | $15.28 | $15.84 | $14.83 | $15.17 | $15.17 | 3,598,400 |
| 2024-05-17 | $14.70 | $15.44 | $14.63 | $15.26 | $15.26 | 2,335,100 |
| 2024-05-16 | $14.65 | $15.27 | $14.62 | $14.79 | $14.79 | 2,123,900 |
| 2024-05-15 | $14.60 | $14.74 | $14.23 | $14.65 | $14.65 | 1,501,320 |
| 2024-05-14 | $13.85 | $14.85 | $13.85 | $14.48 | $14.48 | 1,887,000 |
| 2024-05-13 | $14.61 | $14.67 | $14.04 | $14.15 | $14.15 | 2,173,800 |
| 2024-05-10 | $15.13 | $15.21 | $14.39 | $14.52 | $14.52 | 2,438,800 |
| 2024-05-09 | $14.80 | $15.19 | $14.71 | $15.12 | $15.12 | 2,441,200 |
| 2024-05-08 | $15.12 | $15.18 | $14.54 | $14.55 | $14.55 | 2,280,300 |
| 2024-05-07 | $15.14 | $15.24 | $14.90 | $15.07 | $15.07 | 2,081,780 |
| 2024-05-06 | $15.46 | $15.64 | $15.00 | $15.15 | $15.15 | 2,693,800 |
| 2024-04-30 | $15.45 | $15.70 | $15.06 | $15.32 | $15.32 | 2,162,230 |
| 2024-04-29 | $15.00 | $15.65 | $14.98 | $15.60 | $15.60 | 2,545,140 |
| 2024-04-26 | $14.45 | $14.95 | $14.10 | $14.93 | $14.93 | 2,483,170 |
| 2024-04-25 | $14.53 | $14.77 | $14.24 | $14.47 | $14.47 | 1,994,580 |
| 2024-04-24 | $14.30 | $14.72 | $14.25 | $14.55 | $14.55 | 2,221,180 |
| 2024-04-23 | $14.19 | $14.59 | $14.14 | $14.21 | $14.21 | 2,086,660 |
| 2024-04-22 | $14.00 | $14.46 | $13.39 | $13.96 | $13.96 | 3,272,360 |
| 2024-04-19 | $14.90 | $14.92 | $14.38 | $14.63 | $14.63 | 2,602,040 |
| 2024-04-18 | $15.40 | $15.45 | $14.80 | $14.90 | $14.90 | 3,982,800 |
| 2024-04-17 | $13.99 | $15.50 | $13.85 | $15.48 | $15.48 | 5,846,670 |
| 2024-04-16 | $15.35 | $15.43 | $13.48 | $13.52 | $13.52 | 6,323,140 |
| 2024-04-15 | $16.91 | $17.08 | $15.21 | $15.78 | $15.78 | 6,305,350 |
| 2024-04-12 | $18.63 | $18.66 | $16.91 | $17.08 | $17.08 | 7,351,810 |
| 2024-04-11 | $18.82 | $19.92 | $17.91 | $18.73 | $18.73 | 8,130,720 |
| 2024-04-10 | $19.85 | $21.00 | $18.85 | $19.00 | $19.00 | 11,242,750 |
| 2024-04-09 | $17.55 | $19.66 | $17.49 | $19.26 | $19.26 | 10,044,980 |
| 2024-04-08 | $17.30 | $18.66 | $16.80 | $18.09 | $18.09 | 6,931,990 |
| 2024-04-03 | $17.30 | $17.40 | $16.46 | $17.30 | $17.30 | 2,984,980 |
| 2024-04-02 | $17.61 | $17.64 | $17.03 | $17.19 | $17.19 | 3,101,060 |
| 2024-04-01 | $17.40 | $17.77 | $17.30 | $17.63 | $17.63 | 3,102,170 |
| 2024-03-29 | $16.85 | $17.98 | $16.63 | $17.53 | $17.53 | 4,737,640 |
| 2024-03-28 | $15.95 | $17.68 | $15.82 | $16.85 | $16.85 | 4,666,910 |
| 2024-03-27 | $16.64 | $16.82 | $15.84 | $15.87 | $15.87 | 2,946,100 |
| 2024-03-26 | $17.40 | $17.49 | $16.52 | $16.64 | $16.64 | 3,158,700 |
| 2024-03-25 | $18.04 | $18.06 | $16.80 | $16.89 | $16.89 | 3,453,120 |
| 2024-03-22 | $18.26 | $18.31 | $17.73 | $17.79 | $17.79 | 3,340,600 |
| 2024-03-21 | $18.24 | $18.41 | $18.03 | $18.28 | $18.28 | 3,101,100 |
| 2024-03-20 | $17.95 | $18.30 | $17.88 | $18.24 | $18.24 | 3,038,100 |
| 2024-03-19 | $17.98 | $18.36 | $17.78 | $17.97 | $17.97 | 3,231,620 |
| 2024-03-18 | $17.91 | $18.05 | $17.59 | $18.03 | $18.03 | 3,480,700 |
| 2024-03-15 | $17.41 | $17.79 | $17.20 | $17.73 | $17.73 | 3,232,720 |
| 2024-03-14 | $17.60 | $17.95 | $17.05 | $17.41 | $17.41 | 3,666,120 |
| 2024-03-13 | $17.50 | $17.90 | $17.25 | $17.78 | $17.78 | 4,329,900 |
| 2024-03-12 | $17.11 | $17.70 | $17.03 | $17.54 | $17.54 | 4,329,610 |
| 2024-03-11 | $17.00 | $17.18 | $16.60 | $17.11 | $17.11 | 3,120,650 |
| 2024-03-08 | $17.49 | $17.55 | $16.76 | $17.08 | $17.08 | 3,814,600 |
| 2024-03-07 | $17.66 | $18.00 | $17.15 | $17.29 | $17.29 | 6,400,030 |
| 2024-03-06 | $16.51 | $17.39 | $16.40 | $17.20 | $17.20 | 4,353,320 |
| 2024-03-05 | $16.85 | $17.12 | $16.50 | $16.51 | $16.51 | 3,657,100 |
| 2024-03-04 | $17.10 | $17.39 | $16.44 | $16.85 | $16.85 | 3,709,080 |
| 2024-03-01 | $17.20 | $17.62 | $16.83 | $17.20 | $17.20 | 5,191,930 |
| 2024-02-29 | $15.69 | $16.98 | $15.52 | $16.98 | $16.98 | 6,524,800 |
| 2024-02-28 | $18.37 | $18.55 | $15.98 | $16.05 | $16.05 | 8,414,400 |
| 2024-02-27 | $18.20 | $18.88 | $17.77 | $18.65 | $18.65 | 7,812,430 |
| 2024-02-26 | $18.08 | $19.10 | $17.36 | $18.95 | $18.95 | 8,445,160 |
| 2024-02-23 | $16.09 | $17.38 | $15.89 | $17.22 | $17.22 | 6,239,070 |
| 2024-02-22 | $15.20 | $16.35 | $15.20 | $15.89 | $15.89 | 4,691,600 |
| 2024-02-21 | $14.39 | $16.27 | $14.34 | $15.29 | $15.29 | 6,549,230 |
| 2024-02-20 | $13.88 | $14.58 | $13.59 | $14.53 | $14.53 | 4,821,970 |
| 2024-02-19 | $13.28 | $14.03 | $13.00 | $13.88 | $13.88 | 7,211,590 |
| 2024-02-08 | $11.48 | $13.26 | $10.33 | $12.98 | $12.98 | 9,297,320 |
| 2024-02-07 | $12.95 | $12.99 | $11.02 | $11.38 | $11.38 | 7,945,110 |
| 2024-02-06 | $13.10 | $13.69 | $11.22 | $12.95 | $12.95 | 6,570,180 |
| 2024-02-05 | $15.39 | $15.39 | $13.00 | $13.08 | $13.08 | 5,609,240 |
| 2024-02-02 | $16.73 | $17.21 | $15.10 | $15.61 | $15.61 | 4,115,000 |
| 2024-02-01 | $17.11 | $17.41 | $16.68 | $16.73 | $16.73 | 3,336,200 |
| 2024-01-31 | $18.58 | $19.20 | $17.15 | $17.20 | $17.20 | 4,659,830 |
| 2024-01-30 | $18.89 | $19.61 | $18.21 | $18.33 | $18.33 | 3,463,620 |
| 2024-01-29 | $21.93 | $21.93 | $18.94 | $19.08 | $19.08 | 6,690,470 |
| 2024-01-26 | $22.30 | $22.64 | $21.70 | $21.72 | $21.72 | 1,765,250 |
| 2024-01-25 | $21.77 | $22.88 | $21.05 | $22.38 | $22.38 | 3,667,910 |
| 2024-01-24 | $22.30 | $22.80 | $20.92 | $21.71 | $21.71 | 2,888,290 |
| 2024-01-23 | $22.87 | $23.00 | $21.79 | $22.30 | $22.30 | 3,259,460 |
| 2024-01-22 | $23.70 | $25.40 | $22.52 | $22.92 | $22.92 | 4,314,400 |
| 2024-01-19 | $24.95 | $25.21 | $23.68 | $23.76 | $23.76 | 3,707,490 |
| 2024-01-18 | $24.47 | $25.08 | $23.68 | $25.03 | $25.03 | 4,194,200 |
| 2024-01-17 | $24.68 | $25.80 | $24.46 | $24.48 | $24.48 | 5,661,240 |
| 2024-01-16 | $24.07 | $24.89 | $23.65 | $24.35 | $24.35 | 4,286,900 |
| 2024-01-15 | $22.78 | $24.45 | $22.65 | $23.85 | $23.85 | 5,092,360 |
| 2024-01-12 | $23.70 | $23.73 | $22.79 | $22.86 | $22.86 | 2,483,300 |
| 2024-01-11 | $23.20 | $23.83 | $22.80 | $23.70 | $23.70 | 3,495,150 |
| 2024-01-10 | $24.14 | $24.65 | $23.25 | $23.26 | $23.26 | 3,787,450 |
| 2024-01-09 | $23.58 | $25.49 | $23.58 | $24.35 | $24.35 | 5,887,150 |
| 2024-01-08 | $23.11 | $24.33 | $23.11 | $23.71 | $23.71 | 5,055,100 |
| 2024-01-05 | $23.34 | $24.17 | $23.06 | $23.34 | $23.34 | 4,783,600 |
| 2024-01-04 | $24.02 | $24.02 | $23.10 | $23.35 | $23.35 | 3,926,950 |
| 2024-01-03 | $24.99 | $24.99 | $23.51 | $24.03 | $24.03 | 7,023,850 |
| 2024-01-02 | $25.75 | $26.19 | $25.12 | $25.21 | $25.21 | 6,836,300 |
| 2024-01-01 | $25.89 | $25.89 | $25.89 | $25.89 | $25.89 | 0 |
| 2023-12-29 | $24.97 | $26.26 | $24.01 | $25.89 | $25.89 | 11,118,510 |
| 2023-12-28 | $27.18 | $27.40 | $24.58 | $24.87 | $24.87 | 14,232,510 |
| 2023-12-27 | $25.83 | $27.65 | $25.40 | $27.10 | $27.10 | 9,987,320 |
| 2023-12-26 | $26.75 | $27.30 | $25.75 | $26.22 | $26.22 | 10,795,280 |
| 2023-12-25 | $23.50 | $27.84 | $23.50 | $26.30 | $26.30 | 13,607,400 |
| 2023-12-22 | $24.13 | $24.45 | $23.01 | $23.20 | $23.20 | 2,906,300 |
| 2023-12-21 | $23.97 | $24.15 | $23.26 | $24.11 | $24.11 | 3,095,460 |
| 2023-12-20 | $24.08 | $24.64 | $23.56 | $24.01 | $24.01 | 5,069,030 |
| 2023-12-19 | $23.03 | $24.70 | $22.61 | $24.05 | $24.05 | 7,225,780 |
| 2023-12-18 | $21.54 | $23.59 | $21.51 | $22.87 | $22.87 | 7,535,910 |
| 2023-12-15 | $21.51 | $21.69 | $21.31 | $21.47 | $21.47 | 687,600 |
| 2023-12-14 | $21.77 | $21.87 | $21.34 | $21.47 | $21.47 | 1,103,250 |
| 2023-12-13 | $21.82 | $22.23 | $21.31 | $21.63 | $21.63 | 1,644,400 |
| 2023-12-12 | $22.05 | $22.47 | $21.45 | $21.87 | $21.87 | 1,774,350 |
| 2023-12-11 | $20.95 | $22.40 | $20.80 | $22.00 | $22.00 | 3,119,830 |
| 2023-12-08 | $21.03 | $21.52 | $20.95 | $21.17 | $21.17 | 1,122,100 |
| 2023-12-07 | $21.21 | $21.25 | $20.90 | $21.03 | $21.03 | 1,012,100 |
| 2023-12-06 | $21.30 | $21.70 | $20.96 | $21.17 | $21.17 | 1,614,430 |
| 2023-12-05 | $21.78 | $22.10 | $21.15 | $21.41 | $21.41 | 2,562,400 |
| 2023-12-04 | $21.15 | $21.86 | $21.15 | $21.78 | $21.78 | 2,392,380 |
| 2023-12-01 | $21.12 | $21.36 | $20.74 | $21.23 | $21.23 | 2,202,000 |
| 2023-11-30 | $21.67 | $21.80 | $20.98 | $21.28 | $21.28 | 2,783,110 |
| 2023-11-29 | $22.90 | $22.91 | $21.55 | $21.61 | $21.61 | 5,441,310 |
| 2023-11-28 | $23.95 | $24.19 | $22.49 | $22.92 | $22.92 | 7,508,290 |
| 2023-11-27 | $22.51 | $24.78 | $22.51 | $24.40 | $24.40 | 8,061,470 |
| 2023-11-24 | $23.51 | $23.51 | $22.50 | $22.74 | $22.74 | 2,710,890 |
| 2023-11-23 | $22.64 | $24.35 | $22.64 | $23.52 | $23.52 | 4,706,700 |
| 2023-11-22 | $23.25 | $23.43 | $22.57 | $22.60 | $22.60 | 2,613,500 |
| 2023-11-21 | $24.40 | $24.54 | $23.18 | $23.33 | $23.33 | 4,380,100 |
| 2023-11-20 | $24.46 | $24.73 | $23.50 | $24.27 | $24.27 | 5,774,640 |
| 2023-11-17 | $22.24 | $24.92 | $22.09 | $24.45 | $24.45 | 9,310,660 |
| 2023-11-16 | $22.53 | $22.79 | $22.10 | $22.32 | $22.32 | 1,574,900 |
| 2023-11-15 | $23.23 | $23.23 | $22.37 | $22.53 | $22.53 | 1,906,000 |
| 2023-11-14 | $22.00 | $23.12 | $22.00 | $22.75 | $22.75 | 3,579,800 |
| 2023-11-13 | $21.82 | $22.53 | $21.64 | $22.28 | $22.28 | 2,063,620 |
| 2023-11-10 | $21.90 | $22.20 | $21.61 | $21.80 | $21.80 | 1,083,600 |
| 2023-11-09 | $22.50 | $22.75 | $21.92 | $22.02 | $22.02 | 1,825,600 |
| 2023-11-08 | $22.37 | $22.94 | $21.85 | $22.60 | $22.60 | 2,834,500 |
| 2023-11-07 | $22.35 | $22.45 | $21.61 | $22.36 | $22.36 | 1,995,280 |
| 2023-11-06 | $21.49 | $22.10 | $21.21 | $21.99 | $21.99 | 2,505,330 |
| 2023-11-03 | $20.55 | $22.24 | $20.55 | $21.50 | $21.50 | 2,793,000 |
| 2023-11-02 | $21.45 | $21.65 | $20.50 | $20.54 | $20.54 | 1,516,460 |
| 2023-11-01 | $21.11 | $21.78 | $20.94 | $21.45 | $21.45 | 1,458,600 |
| 2023-10-31 | $21.30 | $21.69 | $20.92 | $21.10 | $21.10 | 1,832,400 |
| 2023-10-30 | $19.68 | $21.33 | $19.60 | $21.30 | $21.30 | 3,133,000 |
| 2023-10-27 | $20.82 | $21.25 | $19.60 | $19.68 | $19.68 | 3,206,500 |
| 2023-10-26 | $20.50 | $21.53 | $20.50 | $21.00 | $21.00 | 1,654,600 |
| 2023-10-25 | $21.38 | $21.88 | $20.79 | $20.85 | $20.85 | 1,350,220 |
| 2023-10-24 | $21.01 | $21.93 | $21.01 | $21.41 | $21.41 | 1,471,740 |
| 2023-10-23 | $21.56 | $21.77 | $20.78 | $20.90 | $20.90 | 2,820,100 |
| 2023-10-20 | $22.14 | $22.17 | $21.28 | $21.56 | $21.56 | 1,551,100 |
| 2023-10-19 | $21.55 | $22.50 | $21.20 | $21.64 | $21.64 | 2,025,760 |
| 2023-10-18 | $22.53 | $22.53 | $21.30 | $21.39 | $21.39 | 1,617,100 |
| 2023-10-17 | $21.78 | $22.46 | $21.50 | $22.21 | $22.21 | 2,482,500 |
| 2023-10-16 | $22.07 | $22.36 | $21.69 | $21.83 | $21.83 | 1,790,000 |
| 2023-10-13 | $22.19 | $22.48 | $21.80 | $22.07 | $22.07 | 2,528,200 |
| 2023-10-12 | $23.43 | $23.44 | $22.15 | $22.34 | $22.34 | 3,793,340 |
| 2023-10-11 | $22.58 | $24.10 | $22.10 | $23.44 | $23.44 | 5,642,400 |
| 2023-10-10 | $22.95 | $23.26 | $22.53 | $22.58 | $22.58 | 2,654,300 |
| 2023-10-09 | $22.56 | $24.34 | $22.56 | $23.04 | $23.04 | 3,586,220 |
| 2023-09-28 | $22.31 | $22.70 | $22.10 | $22.30 | $22.30 | 4,228,240 |
| 2023-09-27 | $22.66 | $22.88 | $22.03 | $22.21 | $22.21 | 3,465,340 |
| 2023-09-26 | $23.45 | $23.55 | $22.65 | $22.76 | $22.76 | 3,477,800 |
| 2023-09-25 | $23.50 | $23.87 | $23.00 | $23.44 | $23.44 | 5,560,980 |
| 2023-09-22 | $20.59 | $24.00 | $20.59 | $23.69 | $23.69 | 9,751,420 |
| 2023-09-21 | $21.00 | $21.71 | $20.40 | $20.58 | $20.58 | 3,961,280 |
| 2023-09-20 | $20.63 | $21.30 | $20.50 | $21.00 | $21.00 | 3,307,300 |
| 2023-09-19 | $20.68 | $21.20 | $20.39 | $20.72 | $20.72 | 3,000,800 |
| 2023-09-18 | $20.74 | $21.12 | $20.20 | $20.85 | $20.85 | 3,065,600 |
| 2023-09-15 | $20.88 | $21.35 | $20.39 | $20.94 | $20.94 | 3,193,640 |
| 2023-09-14 | $20.44 | $21.23 | $20.13 | $20.83 | $20.83 | 4,956,100 |
| 2023-09-13 | $21.15 | $22.24 | $20.00 | $20.42 | $20.42 | 6,122,870 |
| 2023-09-12 | $20.82 | $21.44 | $20.48 | $21.19 | $21.19 | 3,043,870 |
| 2023-09-11 | $21.30 | $21.41 | $20.60 | $20.89 | $20.89 | 3,078,240 |
| 2023-09-08 | $20.05 | $21.45 | $19.72 | $20.90 | $20.90 | 5,295,700 |
| 2023-09-07 | $20.63 | $20.87 | $19.77 | $19.95 | $19.95 | 4,006,920 |
| 2023-09-06 | $20.70 | $21.00 | $20.33 | $20.63 | $20.63 | 3,886,220 |
| 2023-09-05 | $20.62 | $21.47 | $20.62 | $21.16 | $21.16 | 4,881,200 |
| 2023-09-04 | $21.66 | $21.98 | $20.49 | $21.00 | $21.00 | 8,196,110 |
| 2023-09-01 | $19.52 | $22.69 | $19.50 | $21.44 | $21.44 | 10,417,170 |
| 2023-08-31 | $19.19 | $19.57 | $19.00 | $19.52 | $19.52 | 2,977,300 |
| 2023-08-30 | $19.22 | $19.57 | $19.00 | $19.42 | $19.42 | 5,355,020 |
| 2023-08-29 | $16.48 | $19.29 | $16.23 | $18.96 | $18.96 | 7,082,930 |
| 2023-08-28 | $17.38 | $17.60 | $16.42 | $16.48 | $16.48 | 1,963,390 |
| 2023-08-25 | $17.24 | $17.33 | $16.47 | $16.56 | $16.56 | 1,675,490 |
| 2023-08-24 | $17.43 | $17.49 | $17.13 | $17.24 | $17.24 | 1,159,600 |
| 2023-08-23 | $17.63 | $17.90 | $17.42 | $17.47 | $17.47 | 972,100 |
| 2023-08-22 | $17.57 | $17.75 | $17.33 | $17.75 | $17.75 | 1,379,300 |
| 2023-08-21 | $17.47 | $17.85 | $17.40 | $17.48 | $17.48 | 976,900 |
| 2023-08-18 | $17.83 | $17.95 | $17.42 | $17.47 | $17.47 | 988,500 |
| 2023-08-17 | $17.08 | $17.89 | $17.07 | $17.83 | $17.83 | 1,559,500 |
| 2023-08-16 | $17.45 | $17.52 | $17.16 | $17.18 | $17.18 | 756,600 |
| 2023-08-15 | $17.56 | $17.80 | $17.39 | $17.46 | $17.46 | 1,023,560 |
| 2023-08-14 | $17.43 | $17.63 | $17.22 | $17.62 | $17.62 | 1,086,100 |
| 2023-08-11 | $17.80 | $17.87 | $17.30 | $17.34 | $17.34 | 1,319,600 |
| 2023-08-10 | $17.74 | $17.89 | $17.60 | $17.83 | $17.83 | 959,840 |
| 2023-08-09 | $18.11 | $18.12 | $17.65 | $17.74 | $17.74 | 1,376,300 |
| 2023-08-08 | $18.34 | $18.34 | $18.02 | $18.03 | $18.03 | 1,298,990 |
| 2023-08-07 | $18.34 | $18.40 | $18.07 | $18.25 | $18.25 | 1,372,000 |
| 2023-08-04 | $18.20 | $18.60 | $18.14 | $18.18 | $18.18 | 1,520,500 |
| 2023-08-03 | $18.39 | $18.64 | $18.06 | $18.11 | $18.11 | 3,100,340 |
| 2023-08-02 | $19.56 | $21.89 | $18.18 | $18.46 | $18.46 | 4,762,030 |
| 2023-08-01 | $19.26 | $19.27 | $18.81 | $18.99 | $18.99 | 1,510,900 |
| 2023-07-31 | $19.14 | $19.36 | $18.98 | $19.20 | $19.20 | 1,983,900 |
| 2023-07-28 | $19.60 | $19.71 | $18.88 | $19.09 | $19.09 | 3,914,300 |
| 2023-07-27 | $20.02 | $20.69 | $19.55 | $19.58 | $19.58 | 1,771,600 |
| 2023-07-26 | $21.10 | $21.40 | $19.88 | $19.94 | $19.94 | 1,661,800 |
| 2023-07-25 | $20.53 | $21.34 | $20.53 | $20.87 | $20.87 | 2,101,400 |
| 2023-07-24 | $20.54 | $20.84 | $20.30 | $20.45 | $20.45 | 840,200 |
| 2023-07-21 | $20.75 | $20.98 | $20.48 | $20.54 | $20.54 | 1,433,600 |
| 2023-07-20 | $21.27 | $21.45 | $20.80 | $20.84 | $20.84 | 1,396,300 |
| 2023-07-19 | $21.52 | $21.74 | $21.16 | $21.27 | $21.27 | 1,433,600 |
| 2023-07-18 | $22.00 | $22.31 | $21.35 | $21.52 | $21.52 | 2,889,940 |
| 2023-07-17 | $21.64 | $22.50 | $21.00 | $22.24 | $22.24 | 3,331,750 |
| 2023-07-14 | $21.44 | $22.20 | $21.27 | $21.57 | $21.57 | 3,356,100 |
| 2023-07-13 | $21.25 | $21.46 | $20.60 | $21.44 | $21.44 | 2,365,000 |
| 2023-07-12 | $22.10 | $22.29 | $20.90 | $21.01 | $21.01 | 2,928,830 |
| 2023-07-11 | $22.18 | $22.36 | $21.90 | $22.17 | $22.17 | 1,307,180 |
| 2023-07-10 | $22.54 | $22.80 | $22.00 | $22.18 | $22.18 | 1,697,600 |
| 2023-07-07 | $22.67 | $22.86 | $22.35 | $22.52 | $22.52 | 1,498,100 |
| 2023-07-06 | $23.85 | $23.87 | $22.66 | $22.72 | $22.72 | 3,031,600 |
| 2023-07-05 | $23.96 | $23.96 | $23.45 | $23.71 | $23.71 | 1,319,800 |
| 2023-07-04 | $23.83 | $24.44 | $23.83 | $23.96 | $23.96 | 1,819,340 |
| 2023-07-03 | $25.20 | $25.20 | $23.79 | $23.82 | $23.82 | 3,454,300 |
| 2023-06-30 | $24.86 | $25.20 | $24.31 | $24.79 | $24.79 | 4,231,500 |
| 2023-06-29 | $24.57 | $25.50 | $24.34 | $25.21 | $25.21 | 4,919,240 |
| 2023-06-28 | $24.27 | $24.96 | $23.45 | $24.59 | $24.59 | 3,500,100 |
| 2023-06-27 | $24.18 | $24.69 | $23.52 | $24.20 | $24.20 | 3,892,260 |
| 2023-06-26 | $24.02 | $24.80 | $23.02 | $23.61 | $23.61 | 4,917,890 |
| 2023-06-21 | $25.09 | $26.38 | $23.81 | $23.93 | $23.93 | 5,159,500 |
| 2023-06-20 | $24.58 | $24.86 | $23.71 | $24.46 | $24.46 | 3,728,690 |
| 2023-06-19 | $23.25 | $25.44 | $23.17 | $24.59 | $24.59 | 7,216,140 |
| 2023-06-16 | $22.11 | $23.33 | $22.00 | $23.25 | $23.25 | 4,884,920 |
| 2023-06-15 | $21.94 | $22.80 | $21.50 | $22.29 | $22.29 | 4,832,360 |
| 2023-06-14 | $20.10 | $22.36 | $19.73 | $22.16 | $22.16 | 6,434,980 |
| 2023-06-13 | $21.02 | $21.45 | $19.78 | $20.10 | $20.10 | 5,914,560 |
| 2023-06-12 | $22.95 | $23.09 | $21.49 | $21.57 | $21.57 | 3,844,570 |
| 2023-06-09 | $23.12 | $23.23 | $22.52 | $22.82 | $22.82 | 1,618,560 |
| 2023-06-08 | $22.98 | $23.25 | $22.10 | $22.93 | $22.93 | 2,126,900 |
| 2023-06-07 | $22.45 | $23.04 | $22.41 | $22.92 | $22.92 | 1,708,840 |
| 2023-06-06 | $23.80 | $23.80 | $22.55 | $22.78 | $22.78 | 2,670,900 |
| 2023-06-05 | $23.55 | $24.08 | $23.43 | $23.63 | $23.63 | 2,682,180 |
| 2023-06-02 | $23.84 | $24.31 | $23.12 | $23.59 | $23.59 | 4,115,690 |
| 2023-06-01 | $22.42 | $23.76 | $22.42 | $23.76 | $23.76 | 4,545,700 |
| 2023-05-31 | $22.79 | $22.85 | $22.19 | $22.49 | $22.49 | 1,542,760 |
| 2023-05-30 | $22.90 | $23.23 | $22.30 | $22.41 | $22.41 | 2,612,430 |
| 2023-05-29 | $22.59 | $23.18 | $21.63 | $22.97 | $22.97 | 3,577,690 |
| 2023-05-26 | $22.33 | $22.56 | $21.77 | $22.48 | $22.48 | 2,338,500 |
| 2023-05-25 | $22.57 | $22.64 | $21.73 | $22.10 | $22.10 | 3,094,070 |
| 2023-05-24 | $22.81 | $22.99 | $22.51 | $22.65 | $22.65 | 2,658,900 |
| 2023-05-23 | $23.80 | $24.85 | $22.76 | $22.81 | $22.81 | 4,264,700 |
| 2023-05-22 | $23.65 | $24.24 | $23.44 | $23.84 | $23.84 | 3,958,530 |
| 2023-05-19 | $23.55 | $24.30 | $23.55 | $23.95 | $23.95 | 6,160,040 |
| 2023-05-18 | $21.21 | $25.52 | $21.21 | $24.66 | $24.66 | 9,883,690 |
| 2023-05-17 | $20.52 | $22.57 | $20.21 | $21.60 | $21.60 | 4,765,520 |
| 2023-05-16 | $20.44 | $20.66 | $20.03 | $20.37 | $20.37 | 1,502,900 |
| 2023-05-15 | $20.06 | $20.79 | $19.90 | $20.44 | $20.44 | 2,536,590 |
| 2023-05-12 | $20.51 | $20.72 | $19.60 | $19.66 | $19.66 | 3,899,800 |
| 2023-05-11 | $20.95 | $21.56 | $20.61 | $20.78 | $20.78 | 1,990,620 |
| 2023-05-10 | $20.60 | $21.00 | $20.31 | $20.73 | $20.73 | 2,041,200 |
| 2023-05-09 | $21.05 | $21.30 | $20.30 | $20.45 | $20.45 | 3,576,220 |
| 2023-05-08 | $21.12 | $21.95 | $21.05 | $21.32 | $21.32 | 2,407,520 |
| 2023-05-05 | $22.72 | $22.72 | $21.57 | $21.66 | $21.66 | 4,727,720 |
| 2023-05-04 | $21.08 | $22.87 | $21.06 | $22.82 | $22.82 | 6,205,060 |
| 2023-05-03 | $21.06 | $21.06 | $21.06 | $21.06 | $21.06 | 0 |
| 2023-05-02 | $21.06 | $21.06 | $21.06 | $21.06 | $21.06 | 0 |
| 2023-04-28 | $21.03 | $21.90 | $20.80 | $21.06 | $21.06 | 3,890,420 |
| 2023-04-27 | $20.43 | $21.28 | $20.23 | $21.18 | $21.18 | 2,842,010 |
| 2023-04-26 | $20.92 | $21.14 | $20.10 | $20.80 | $20.80 | 2,962,660 |
| 2023-04-25 | $21.42 | $21.73 | $20.50 | $20.88 | $20.88 | 3,468,200 |
| 2023-04-24 | $21.02 | $21.87 | $20.85 | $21.43 | $21.43 | 3,477,920 |
| 2023-04-21 | $21.89 | $22.22 | $20.58 | $21.20 | $21.20 | 6,747,330 |
| 2023-04-20 | $21.94 | $22.89 | $21.70 | $22.40 | $22.40 | 6,591,400 |
| 2023-04-19 | $22.25 | $24.09 | $21.51 | $22.34 | $22.34 | 12,102,340 |
| 2023-04-18 | $21.00 | $22.50 | $20.10 | $22.18 | $22.18 | 9,828,420 |
| 2023-04-17 | $18.93 | $22.19 | $18.93 | $21.55 | $21.55 | 8,804,400 |
| 2023-04-14 | $18.35 | $18.85 | $18.06 | $18.85 | $18.85 | 2,804,220 |
| 2023-04-13 | $17.55 | $18.90 | $17.41 | $18.48 | $18.48 | 3,773,670 |
| 2023-04-12 | $17.42 | $17.76 | $17.38 | $17.55 | $17.55 | 1,711,890 |
| 2023-04-11 | $16.76 | $17.52 | $16.59 | $17.46 | $17.46 | 1,570,800 |
| 2023-04-10 | $16.97 | $17.13 | $16.50 | $16.77 | $16.77 | 851,520 |
| 2023-04-07 | $17.11 | $17.42 | $17.01 | $17.02 | $17.02 | 946,400 |
| 2023-04-06 | $17.09 | $17.58 | $16.96 | $16.99 | $16.99 | 1,541,790 |
| 2023-04-05 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 0 |
| 2023-04-04 | $16.70 | $17.20 | $16.38 | $17.20 | $17.20 | 1,665,490 |
| 2023-04-03 | $17.15 | $17.15 | $16.56 | $16.63 | $16.63 | 1,072,500 |
| 2023-03-31 | $16.59 | $17.10 | $16.49 | $16.88 | $16.88 | 997,500 |
| 2023-03-30 | $16.92 | $16.92 | $16.39 | $16.78 | $16.78 | 734,060 |
| 2023-03-29 | $16.72 | $16.95 | $16.55 | $16.75 | $16.75 | 1,099,800 |
| 2023-03-28 | $17.43 | $17.44 | $16.72 | $16.73 | $16.73 | 2,063,400 |
| 2023-03-27 | $17.32 | $17.70 | $17.00 | $17.42 | $17.42 | 2,945,700 |
| 2023-03-24 | $16.64 | $17.71 | $16.55 | $17.36 | $17.36 | 5,101,790 |
| 2023-03-23 | $16.31 | $17.28 | $16.23 | $16.54 | $16.54 | 3,784,710 |
| 2023-03-22 | $16.26 | $16.46 | $16.19 | $16.27 | $16.27 | 930,630 |
| 2023-03-21 | $16.08 | $16.59 | $15.98 | $16.19 | $16.19 | 1,786,630 |
| 2023-03-20 | $15.92 | $16.00 | $15.66 | $15.91 | $15.91 | 893,600 |
| 2023-03-17 | $16.06 | $16.09 | $15.85 | $15.92 | $15.92 | 663,500 |
| 2023-03-16 | $16.01 | $16.09 | $15.87 | $15.98 | $15.98 | 810,400 |
| 2023-03-15 | $15.96 | $16.38 | $15.90 | $16.02 | $16.02 | 1,791,560 |
| 2023-03-14 | $15.56 | $16.24 | $15.25 | $15.96 | $15.96 | 2,000,100 |
| 2023-03-13 | $15.67 | $15.89 | $15.50 | $15.60 | $15.60 | 954,460 |
| 2023-03-10 | $15.81 | $16.06 | $15.57 | $15.68 | $15.68 | 748,760 |
| 2023-03-09 | $15.93 | $16.08 | $15.77 | $16.01 | $16.01 | 778,450 |
| 2023-03-08 | $15.52 | $15.92 | $15.42 | $15.84 | $15.84 | 932,790 |
| 2023-03-07 | $15.87 | $15.88 | $15.50 | $15.53 | $15.53 | 834,860 |
| 2023-03-06 | $16.00 | $16.20 | $15.54 | $15.80 | $15.80 | 726,700 |
| 2023-03-03 | $15.92 | $16.32 | $15.63 | $15.70 | $15.70 | 1,066,110 |
| 2023-03-02 | $15.85 | $15.96 | $15.63 | $15.93 | $15.93 | 1,058,100 |
| 2023-03-01 | $15.64 | $15.98 | $15.45 | $15.86 | $15.86 | 2,512,620 |
| 2023-02-28 | $14.91 | $15.76 | $14.91 | $15.68 | $15.68 | 1,918,700 |
| 2023-02-27 | $15.27 | $15.50 | $15.00 | $15.04 | $15.04 | 972,560 |
| 2023-02-24 | $15.50 | $15.68 | $15.25 | $15.25 | $15.25 | 1,187,100 |
| 2023-02-23 | $15.42 | $15.98 | $15.27 | $15.59 | $15.59 | 2,494,670 |
| 2023-02-22 | $14.93 | $15.86 | $14.89 | $15.50 | $15.50 | 2,661,700 |
| 2023-02-21 | $15.00 | $15.15 | $14.80 | $14.99 | $14.99 | 741,690 |
| 2023-02-20 | $15.14 | $15.15 | $14.60 | $14.88 | $14.88 | 843,320 |
| 2023-02-17 | $15.02 | $15.10 | $14.80 | $14.82 | $14.82 | 926,880 |
| 2023-02-16 | $15.56 | $15.56 | $14.72 | $14.88 | $14.88 | 1,404,200 |
| 2023-02-15 | $15.23 | $15.65 | $15.22 | $15.56 | $15.56 | 1,465,020 |
| 2023-02-14 | $15.19 | $15.65 | $15.00 | $15.35 | $15.35 | 1,933,990 |
| 2023-02-13 | $14.95 | $15.20 | $14.95 | $15.07 | $15.07 | 889,600 |
| 2023-02-10 | $14.90 | $15.05 | $14.84 | $15.00 | $15.00 | 780,990 |
| 2023-02-09 | $14.84 | $14.99 | $14.63 | $14.91 | $14.91 | 747,100 |
| 2023-02-08 | $15.07 | $15.07 | $14.76 | $14.82 | $14.82 | 679,730 |
| 2023-02-07 | $14.70 | $15.02 | $14.67 | $14.99 | $14.99 | 1,215,440 |
| 2023-02-06 | $14.70 | $14.83 | $14.53 | $14.70 | $14.70 | 493,200 |
| 2023-02-03 | $14.65 | $14.83 | $14.52 | $14.70 | $14.70 | 574,700 |
| 2023-02-02 | $14.84 | $14.84 | $14.60 | $14.69 | $14.69 | 645,100 |
| 2023-02-01 | $14.85 | $14.95 | $14.59 | $14.74 | $14.74 | 997,600 |
| 2023-01-31 | $14.40 | $14.74 | $14.20 | $14.70 | $14.70 | 1,026,870 |
| 2023-01-30 | $14.13 | $14.69 | $14.12 | $14.37 | $14.37 | 867,970 |
| 2023-01-20 | $14.27 | $14.35 | $14.17 | $14.21 | $14.21 | 377,700 |
| 2023-01-19 | $14.11 | $14.25 | $14.08 | $14.23 | $14.23 | 413,500 |
| 2023-01-18 | $14.04 | $14.20 | $13.89 | $14.10 | $14.10 | 657,600 |
| 2023-01-17 | $14.00 | $14.08 | $13.91 | $14.00 | $14.00 | 357,500 |
| 2023-01-16 | $13.90 | $13.98 | $13.69 | $13.97 | $13.97 | 650,800 |
| 2023-01-13 | $13.69 | $13.87 | $13.67 | $13.74 | $13.74 | 312,000 |
| 2023-01-12 | $13.66 | $13.85 | $13.59 | $13.70 | $13.70 | 309,800 |
| 2023-01-11 | $13.98 | $13.98 | $13.60 | $13.60 | $13.60 | 502,590 |
| 2023-01-10 | $13.98 | $14.03 | $13.79 | $13.90 | $13.90 | 290,300 |
| 2023-01-09 | $14.02 | $14.17 | $13.92 | $13.93 | $13.93 | 512,400 |
| 2023-01-06 | $14.00 | $14.06 | $13.86 | $14.03 | $14.03 | 403,300 |
| 2023-01-05 | $14.02 | $14.07 | $13.90 | $14.02 | $14.02 | 317,100 |
| 2023-01-04 | $13.88 | $14.05 | $13.86 | $14.02 | $14.02 | 491,500 |
| 2023-01-03 | $13.73 | $13.95 | $13.70 | $13.88 | $13.88 | 604,800 |
| 2023-01-02 | $13.73 | $13.73 | $13.73 | $13.73 | $13.73 | 0 |
| 2022-12-30 | $13.56 | $13.81 | $13.51 | $13.73 | $13.73 | 288,460 |
| 2022-12-29 | $13.70 | $13.80 | $13.56 | $13.56 | $13.56 | 364,360 |
| 2022-12-28 | $14.00 | $14.00 | $13.69 | $13.70 | $13.70 | 393,400 |
| 2022-12-27 | $14.18 | $14.29 | $14.00 | $14.02 | $14.02 | 526,480 |
| 2022-12-26 | $13.83 | $14.15 | $13.80 | $14.13 | $14.13 | 480,700 |
| 2022-12-23 | $13.73 | $13.96 | $13.70 | $13.83 | $13.83 | 523,400 |
| 2022-12-22 | $14.10 | $14.26 | $13.81 | $13.81 | $13.81 | 462,250 |
| 2022-12-21 | $14.17 | $14.17 | $13.95 | $14.06 | $14.06 | 462,370 |
| 2022-12-20 | $14.15 | $14.28 | $13.80 | $14.17 | $14.17 | 714,000 |
| 2022-12-19 | $14.58 | $14.72 | $13.80 | $13.98 | $13.98 | 1,251,070 |
| 2022-12-16 | $14.68 | $14.76 | $14.41 | $14.69 | $14.69 | 889,610 |
| 2022-12-15 | $14.54 | $14.89 | $14.54 | $14.76 | $14.76 | 776,520 |
| 2022-12-14 | $14.87 | $15.06 | $14.51 | $14.64 | $14.64 | 876,000 |
| 2022-12-13 | $15.20 | $15.20 | $14.80 | $14.86 | $14.86 | 1,366,150 |
| 2022-12-12 | $14.34 | $15.30 | $14.32 | $15.22 | $15.22 | 2,397,470 |
| 2022-12-09 | $14.60 | $14.64 | $14.35 | $14.35 | $14.35 | 748,500 |
| 2022-12-08 | $14.77 | $14.86 | $14.45 | $14.51 | $14.51 | 849,780 |
| 2022-12-07 | $14.94 | $14.98 | $14.62 | $14.76 | $14.76 | 879,840 |
| 2022-12-06 | $15.10 | $15.30 | $14.75 | $14.81 | $14.81 | 1,495,770 |
| 2022-12-05 | $14.25 | $15.19 | $14.25 | $15.03 | $15.03 | 3,364,710 |
| 2022-12-01 | $14.10 | $14.29 | $14.02 | $14.04 | $14.04 | 423,500 |
| 2022-11-30 | $13.84 | $14.20 | $13.84 | $14.09 | $14.09 | 400,220 |
| 2022-11-29 | $13.71 | $14.15 | $13.71 | $14.06 | $14.06 | 599,110 |
| 2022-11-28 | $13.53 | $13.88 | $13.52 | $13.71 | $13.71 | 521,300 |
| 2022-11-25 | $14.08 | $14.10 | $13.79 | $13.82 | $13.82 | 642,220 |
| 2022-11-24 | $14.12 | $14.34 | $13.92 | $14.02 | $14.02 | 526,340 |
| 2022-11-23 | $14.36 | $14.36 | $13.90 | $14.12 | $14.12 | 733,010 |
| 2022-11-22 | $14.52 | $14.64 | $14.26 | $14.38 | $14.38 | 643,200 |
| 2022-11-21 | $14.31 | $14.56 | $14.17 | $14.53 | $14.53 | 730,500 |
| 2022-11-18 | $14.70 | $14.85 | $14.40 | $14.43 | $14.43 | 853,610 |
| 2022-11-17 | $14.35 | $14.80 | $14.21 | $14.71 | $14.71 | 1,583,980 |
| 2022-11-16 | $14.45 | $14.49 | $14.20 | $14.33 | $14.33 | 844,380 |
| 2022-11-15 | $14.17 | $14.44 | $14.10 | $14.44 | $14.44 | 1,074,880 |
| 2022-11-14 | $14.10 | $14.24 | $13.98 | $14.15 | $14.15 | 720,310 |
| 2022-11-11 | $14.18 | $14.28 | $13.99 | $14.02 | $14.02 | 830,000 |
| 2022-11-10 | $14.13 | $14.14 | $13.86 | $13.94 | $13.94 | 692,000 |
| 2022-11-09 | $14.16 | $14.27 | $14.02 | $14.16 | $14.16 | 591,380 |
| 2022-11-08 | $14.16 | $14.25 | $13.95 | $14.16 | $14.16 | 740,480 |
| 2022-11-07 | $14.22 | $14.29 | $13.99 | $14.16 | $14.16 | 698,500 |
| 2022-11-04 | $14.17 | $14.25 | $13.93 | $14.16 | $14.16 | 709,500 |
| 2022-11-03 | $13.97 | $14.19 | $13.90 | $13.93 | $13.93 | 586,200 |
| 2022-11-02 | $13.95 | $14.28 | $13.87 | $14.14 | $14.14 | 745,800 |
| 2022-11-01 | $13.56 | $13.87 | $13.41 | $13.86 | $13.86 | 608,300 |
| 2022-10-31 | $13.37 | $13.83 | $13.21 | $13.61 | $13.61 | 631,920 |
| 2022-10-28 | $14.00 | $14.27 | $13.36 | $13.45 | $13.45 | 958,400 |
| 2022-10-27 | $14.15 | $14.35 | $14.00 | $14.09 | $14.09 | 826,310 |
| 2022-10-26 | $13.88 | $14.26 | $13.86 | $14.10 | $14.10 | 891,500 |
| 2022-10-25 | $14.30 | $14.30 | $13.66 | $13.91 | $13.91 | 785,010 |
| 2022-10-24 | $14.18 | $14.45 | $13.81 | $13.90 | $13.90 | 850,000 |
| 2022-10-21 | $14.16 | $14.44 | $14.11 | $14.19 | $14.19 | 533,900 |
| 2022-10-20 | $14.40 | $14.67 | $14.09 | $14.15 | $14.15 | 700,530 |
| 2022-10-19 | $14.20 | $14.54 | $14.20 | $14.37 | $14.37 | 580,580 |
| 2022-10-18 | $14.52 | $14.57 | $14.30 | $14.38 | $14.38 | 773,800 |
| 2022-10-17 | $13.65 | $14.59 | $13.65 | $14.52 | $14.52 | 1,206,700 |
| 2022-10-14 | $13.71 | $13.95 | $13.70 | $13.85 | $13.85 | 549,400 |
| 2022-10-13 | $13.48 | $13.87 | $13.35 | $13.70 | $13.70 | 857,920 |
| 2022-10-12 | $13.68 | $13.68 | $13.04 | $13.49 | $13.49 | 933,340 |
| 2022-10-11 | $12.80 | $13.47 | $12.51 | $13.24 | $13.24 | 889,180 |
| 2022-10-10 | $12.81 | $12.92 | $12.46 | $12.79 | $12.79 | 472,280 |
| 2022-09-30 | $13.08 | $13.53 | $12.77 | $12.79 | $12.79 | 780,400 |
| 2022-09-29 | $13.36 | $13.39 | $12.81 | $13.04 | $13.04 | 663,060 |
| 2022-09-28 | $13.54 | $13.68 | $12.98 | $13.02 | $13.02 | 603,340 |
| 2022-09-27 | $13.04 | $13.54 | $13.04 | $13.53 | $13.53 | 548,040 |
| 2022-09-26 | $13.56 | $13.56 | $12.82 | $12.98 | $12.98 | 433,900 |
| 2022-09-23 | $13.95 | $13.95 | $13.33 | $13.40 | $13.40 | 694,000 |
| 2022-09-22 | $14.10 | $14.10 | $13.61 | $13.77 | $13.77 | 424,280 |
| 2022-09-21 | $13.77 | $13.90 | $13.46 | $13.81 | $13.81 | 522,300 |
| 2022-09-20 | $13.60 | $13.76 | $13.35 | $13.60 | $13.60 | 475,800 |
| 2022-09-19 | $13.65 | $13.65 | $13.22 | $13.37 | $13.37 | 470,880 |
| 2022-09-16 | $14.03 | $14.23 | $13.55 | $13.55 | $13.55 | 707,280 |
| 2022-09-15 | $14.90 | $14.90 | $13.88 | $14.15 | $14.15 | 1,020,370 |
| 2022-09-14 | $14.51 | $14.78 | $14.31 | $14.51 | $14.51 | 664,810 |
| 2022-09-13 | $14.43 | $14.89 | $14.43 | $14.77 | $14.77 | 519,360 |
| 2022-09-12 | $14.44 | $14.44 | $14.44 | $14.44 | $14.44 | 0 |
| 2022-09-09 | $14.47 | $14.52 | $14.28 | $14.44 | $14.44 | 599,900 |
| 2022-09-08 | $15.38 | $15.38 | $14.50 | $14.55 | $14.55 | 963,640 |
| 2022-09-07 | $14.84 | $15.03 | $14.74 | $14.89 | $14.89 | 829,800 |
| 2022-09-06 | $14.68 | $14.89 | $14.53 | $14.84 | $14.84 | 593,400 |
| 2022-09-05 | $14.71 | $14.85 | $14.51 | $14.67 | $14.67 | 640,200 |
| 2022-09-02 | $14.39 | $14.72 | $14.30 | $14.71 | $14.71 | 992,300 |
| 2022-09-01 | $14.70 | $14.71 | $14.16 | $14.28 | $14.28 | 946,780 |
| 2022-08-31 | $15.25 | $15.25 | $14.34 | $14.48 | $14.48 | 1,784,600 |
| 2022-08-30 | $15.69 | $15.73 | $15.00 | $15.15 | $15.15 | 1,557,920 |
| 2022-08-29 | $15.50 | $15.95 | $15.27 | $15.69 | $15.69 | 1,317,500 |
| 2022-08-26 | $15.43 | $16.65 | $15.28 | $15.67 | $15.67 | 3,316,650 |
| 2022-08-25 | $15.86 | $16.00 | $15.06 | $15.33 | $15.33 | 1,996,720 |
| 2022-08-24 | $16.89 | $17.00 | $15.80 | $15.88 | $15.88 | 3,530,210 |
| 2022-08-23 | $15.96 | $17.55 | $15.80 | $16.87 | $16.87 | 5,446,540 |
| 2022-08-22 | $15.88 | $16.70 | $15.80 | $16.07 | $16.07 | 2,121,030 |
| 2022-08-19 | $16.59 | $17.20 | $16.01 | $16.02 | $16.02 | 2,154,980 |
| 2022-08-18 | $16.09 | $16.58 | $16.01 | $16.46 | $16.46 | 960,800 |
| 2022-08-17 | $16.50 | $16.55 | $16.10 | $16.13 | $16.13 | 694,600 |
| 2022-08-16 | $16.54 | $16.68 | $16.27 | $16.31 | $16.31 | 724,500 |
| 2022-08-15 | $16.15 | $16.50 | $16.05 | $16.46 | $16.46 | 1,106,880 |
| 2022-08-12 | $16.53 | $16.65 | $16.20 | $16.23 | $16.23 | 1,342,700 |
| 2022-08-11 | $16.39 | $16.59 | $16.17 | $16.53 | $16.53 | 1,353,400 |
| 2022-08-10 | $16.28 | $16.43 | $15.82 | $16.15 | $16.15 | 763,580 |
| 2022-08-09 | $15.94 | $16.28 | $15.86 | $16.01 | $16.01 | 939,800 |
| 2022-08-08 | $15.54 | $15.95 | $15.31 | $15.91 | $15.91 | 894,920 |
| 2022-08-05 | $15.45 | $15.62 | $15.31 | $15.54 | $15.54 | 724,250 |
| 2022-08-04 | $15.41 | $15.61 | $15.28 | $15.53 | $15.53 | 800,300 |
| 2022-08-03 | $15.58 | $16.05 | $15.29 | $15.31 | $15.31 | 1,157,720 |
| 2022-08-02 | $16.15 | $16.38 | $15.36 | $15.61 | $15.61 | 1,286,800 |
| 2022-08-01 | $15.93 | $16.39 | $15.86 | $16.15 | $16.15 | 1,219,400 |
| 2022-07-29 | $16.10 | $16.26 | $15.88 | $15.93 | $15.93 | 939,180 |
| 2022-07-28 | $15.87 | $16.22 | $15.61 | $16.10 | $16.10 | 1,074,600 |
| 2022-07-27 | $15.24 | $15.83 | $15.24 | $15.83 | $15.83 | 986,910 |
| 2022-07-26 | $15.28 | $15.55 | $14.88 | $15.34 | $15.34 | 703,180 |
| 2022-07-25 | $15.53 | $15.68 | $15.22 | $15.28 | $15.28 | 704,020 |
| 2022-07-22 | $15.60 | $15.95 | $15.36 | $15.55 | $15.55 | 889,400 |
| 2022-07-21 | $15.72 | $15.93 | $15.60 | $15.64 | $15.64 | 981,700 |
| 2022-07-20 | $15.70 | $15.88 | $15.51 | $15.73 | $15.73 | 946,130 |
| 2022-07-19 | $15.35 | $15.66 | $15.31 | $15.59 | $15.59 | 900,430 |
| 2022-07-18 | $14.74 | $15.42 | $14.74 | $15.30 | $15.30 | 1,224,700 |
| 2022-07-15 | $15.13 | $15.26 | $14.73 | $14.73 | $14.73 | 815,600 |
| 2022-07-14 | $15.32 | $15.50 | $15.15 | $15.23 | $15.23 | 807,860 |
| 2022-07-13 | $14.52 | $15.59 | $14.52 | $15.33 | $15.33 | 1,732,760 |
| 2022-07-12 | $15.01 | $15.16 | $14.48 | $14.52 | $14.52 | 835,900 |
| 2022-07-11 | $15.34 | $15.34 | $14.89 | $15.01 | $15.01 | 940,420 |
| 2022-07-08 | $15.20 | $15.93 | $15.09 | $15.48 | $15.48 | 1,176,650 |
| 2022-07-07 | $15.45 | $15.45 | $15.08 | $15.09 | $15.09 | 714,200 |
| 2022-07-06 | $15.31 | $15.50 | $15.04 | $15.35 | $15.35 | 733,300 |
| 2022-07-05 | $15.63 | $15.94 | $15.08 | $15.31 | $15.31 | 1,131,900 |
| 2022-07-04 | $15.85 | $15.89 | $15.50 | $15.61 | $15.61 | 781,240 |
| 2022-07-01 | $15.58 | $16.07 | $15.41 | $15.85 | $15.85 | 1,473,240 |
| 2022-06-30 | $15.73 | $15.98 | $15.49 | $15.53 | $15.53 | 1,400,800 |
| 2022-06-29 | $16.27 | $16.27 | $15.60 | $15.61 | $15.61 | 2,273,460 |
| 2022-06-28 | $15.48 | $16.68 | $15.43 | $16.28 | $16.28 | 3,430,680 |
| 2022-06-27 | $15.25 | $15.66 | $15.16 | $15.60 | $15.60 | 1,500,960 |
| 2022-06-24 | $15.20 | $15.41 | $15.05 | $15.30 | $15.30 | 1,593,940 |
| 2022-06-23 | $15.00 | $15.47 | $14.82 | $15.18 | $15.18 | 1,782,800 |
| 2022-06-22 | $15.18 | $15.29 | $14.74 | $14.74 | $14.74 | 1,614,500 |
| 2022-06-21 | $14.58 | $15.50 | $14.40 | $15.06 | $15.06 | 3,046,300 |
| 2022-06-20 | $14.27 | $14.67 | $14.27 | $14.57 | $14.57 | 889,040 |
| 2022-06-17 | $14.35 | $14.48 | $14.16 | $14.36 | $14.36 | 714,820 |
| 2022-06-16 | $14.38 | $14.53 | $14.26 | $14.43 | $14.43 | 882,000 |
| 2022-06-15 | $14.99 | $14.99 | $14.38 | $14.38 | $14.38 | 1,806,880 |
| 2022-06-14 | $14.26 | $14.98 | $14.00 | $14.73 | $14.73 | 2,766,390 |
| 2022-06-13 | $14.12 | $14.35 | $13.86 | $14.33 | $14.33 | 930,150 |
| 2022-06-10 | $13.72 | $14.18 | $13.69 | $13.96 | $13.96 | 1,213,070 |
| 2022-06-09 | $14.30 | $14.30 | $13.66 | $13.72 | $13.72 | 908,100 |
| 2022-06-08 | $14.35 | $14.56 | $13.98 | $14.21 | $14.21 | 813,300 |
| 2022-06-07 | $14.66 | $14.73 | $14.31 | $14.41 | $14.41 | 656,580 |
| 2022-06-06 | $14.65 | $14.82 | $14.49 | $14.65 | $14.65 | 947,000 |
| 2022-06-02 | $14.37 | $14.60 | $14.12 | $14.50 | $14.50 | 786,870 |
| 2022-06-01 | $14.33 | $14.75 | $14.27 | $14.43 | $14.43 | 1,157,100 |
| 2022-05-31 | $14.25 | $14.38 | $13.91 | $14.33 | $14.33 | 759,060 |
| 2022-05-30 | $14.19 | $14.23 | $13.95 | $14.16 | $14.16 | 506,580 |
| 2022-05-27 | $14.20 | $14.20 | $13.90 | $14.01 | $14.01 | 801,660 |
| 2022-05-26 | $14.06 | $14.20 | $13.62 | $13.98 | $13.98 | 989,300 |
| 2022-05-25 | $13.84 | $14.16 | $13.82 | $14.06 | $14.06 | 618,980 |
| 2022-05-24 | $14.60 | $14.74 | $13.78 | $13.78 | $13.78 | 1,030,080 |
| 2022-05-23 | $14.24 | $14.48 | $14.17 | $14.44 | $14.44 | 716,400 |
| 2022-05-20 | $14.30 | $14.33 | $14.04 | $14.21 | $14.21 | 789,000 |
| 2022-05-19 | $13.88 | $14.18 | $13.52 | $14.17 | $14.17 | 972,930 |
| 2022-05-18 | $13.76 | $14.19 | $13.76 | $13.94 | $13.94 | 1,196,800 |
| 2022-05-17 | $13.64 | $13.87 | $13.37 | $13.76 | $13.76 | 1,172,600 |
| 2022-05-16 | $13.92 | $14.07 | $13.62 | $13.70 | $13.70 | 803,100 |
| 2022-05-13 | $13.79 | $13.97 | $13.61 | $13.79 | $13.79 | 748,400 |
| 2022-05-12 | $13.74 | $13.97 | $13.52 | $13.80 | $13.80 | 920,700 |
| 2022-05-11 | $13.69 | $14.20 | $13.69 | $13.74 | $13.74 | 1,229,180 |
| 2022-05-10 | $13.51 | $13.90 | $13.33 | $13.78 | $13.78 | 860,900 |
| 2022-05-09 | $13.54 | $13.87 | $13.54 | $13.65 | $13.65 | 675,200 |
| 2022-05-06 | $13.39 | $13.69 | $13.17 | $13.54 | $13.54 | 762,600 |
| 2022-05-05 | $13.26 | $13.80 | $12.97 | $13.58 | $13.58 | 961,230 |
| 2022-05-04 | $13.26 | $13.26 | $13.26 | $13.26 | $13.26 | 0 |
| 2022-05-03 | $13.26 | $13.26 | $13.26 | $13.26 | $13.26 | 0 |
| 2022-04-29 | $12.98 | $13.41 | $12.72 | $13.26 | $13.26 | 907,360 |
| 2022-04-28 | $13.30 | $13.30 | $12.69 | $12.78 | $12.78 | 1,037,940 |
| 2022-04-27 | $12.62 | $13.23 | $12.00 | $13.20 | $13.20 | 1,344,450 |
| 2022-04-26 | $13.23 | $13.45 | $12.56 | $12.62 | $12.62 | 1,251,400 |
| 2022-04-25 | $14.28 | $14.29 | $13.14 | $13.21 | $13.21 | 2,039,230 |
| 2022-04-22 | $15.65 | $15.80 | $14.58 | $14.58 | $14.58 | 1,827,300 |
| 2022-04-21 | $15.87 | $16.23 | $15.44 | $15.65 | $15.65 | 1,721,400 |
| 2022-04-20 | $15.83 | $16.53 | $15.67 | $15.98 | $15.98 | 1,956,940 |
| 2022-04-19 | $15.67 | $15.92 | $15.34 | $15.75 | $15.75 | 1,331,340 |
| 2022-04-18 | $15.64 | $15.83 | $15.27 | $15.67 | $15.67 | 1,403,100 |
| 2022-04-15 | $16.80 | $16.83 | $15.96 | $15.96 | $15.96 | 3,239,960 |
| 2022-04-14 | $16.15 | $17.45 | $15.79 | $17.12 | $17.12 | 4,266,230 |
| 2022-04-13 | $15.61 | $17.98 | $15.50 | $16.43 | $16.43 | 4,416,020 |
| 2022-04-12 | $14.77 | $15.24 | $14.62 | $15.11 | $15.11 | 667,380 |
| 2022-04-11 | $15.60 | $15.77 | $14.77 | $14.78 | $14.78 | 931,700 |
| 2022-04-08 | $15.93 | $15.99 | $15.41 | $15.55 | $15.55 | 595,600 |
| 2022-04-07 | $16.44 | $16.44 | $15.88 | $15.88 | $15.88 | 812,600 |
| 2022-04-06 | $16.42 | $16.54 | $16.14 | $16.47 | $16.47 | 900,500 |
| 2022-04-05 | $16.13 | $16.13 | $16.13 | $16.13 | $16.13 | 0 |
| 2022-04-04 | $16.13 | $16.13 | $16.13 | $16.13 | $16.13 | 0 |
| 2022-04-01 | $16.17 | $16.24 | $15.98 | $16.13 | $16.13 | 916,200 |
| 2022-03-31 | $16.32 | $16.56 | $16.14 | $16.23 | $16.23 | 730,200 |
| 2022-03-30 | $16.33 | $16.43 | $16.14 | $16.33 | $16.33 | 582,600 |
| 2022-03-29 | $16.46 | $16.69 | $16.00 | $16.18 | $16.18 | 1,076,200 |
| 2022-03-28 | $16.64 | $16.81 | $16.30 | $16.46 | $16.46 | 867,300 |
| 2022-03-25 | $16.57 | $16.97 | $16.56 | $16.64 | $16.64 | 728,400 |
| 2022-03-24 | $16.90 | $16.90 | $16.55 | $16.58 | $16.58 | 837,100 |
| 2022-03-23 | $16.79 | $17.00 | $16.71 | $16.93 | $16.93 | 737,160 |
| 2022-03-22 | $16.79 | $17.10 | $16.40 | $16.91 | $16.91 | 1,612,300 |
| 2022-03-21 | $16.66 | $16.88 | $16.40 | $16.72 | $16.72 | 1,067,860 |
| 2022-03-18 | $16.38 | $16.79 | $16.38 | $16.64 | $16.64 | 846,000 |
| 2022-03-17 | $16.39 | $16.69 | $16.13 | $16.39 | $16.39 | 1,186,600 |
| 2022-03-16 | $15.90 | $16.23 | $15.33 | $16.13 | $16.13 | 1,393,990 |
| 2022-03-15 | $16.61 | $16.61 | $15.50 | $15.53 | $15.53 | 1,454,300 |
| 2022-03-14 | $17.20 | $17.28 | $16.58 | $16.60 | $16.60 | 1,309,000 |
| 2022-03-11 | $16.81 | $17.30 | $16.46 | $17.26 | $17.26 | 1,371,200 |
| 2022-03-10 | $17.07 | $17.48 | $16.85 | $16.91 | $16.91 | 1,192,800 |
| 2022-03-09 | $17.50 | $17.70 | $16.00 | $16.83 | $16.83 | 1,991,100 |
| 2022-03-08 | $18.29 | $18.49 | $17.35 | $17.44 | $17.44 | 1,873,320 |
| 2022-03-07 | $18.82 | $18.90 | $18.22 | $18.29 | $18.29 | 1,493,560 |
| 2022-03-04 | $19.00 | $19.32 | $18.80 | $18.81 | $18.81 | 1,492,660 |
| 2022-03-03 | $19.20 | $19.30 | $18.97 | $19.00 | $19.00 | 1,080,600 |
| 2022-03-02 | $19.19 | $19.40 | $19.06 | $19.29 | $19.29 | 790,100 |
| 2022-03-01 | $19.46 | $19.50 | $19.11 | $19.30 | $19.30 | 1,306,000 |
| 2022-02-28 | $18.95 | $19.50 | $18.81 | $19.39 | $19.39 | 2,320,880 |
| 2022-02-25 | $18.81 | $19.52 | $18.81 | $19.04 | $19.04 | 1,438,380 |
| 2022-02-24 | $19.11 | $19.73 | $18.60 | $18.81 | $18.81 | 2,388,240 |
| 2022-02-23 | $19.12 | $19.45 | $19.12 | $19.22 | $19.22 | 1,354,100 |
| 2022-02-22 | $19.20 | $19.49 | $18.75 | $19.03 | $19.03 | 1,700,580 |
| 2022-02-21 | $18.98 | $19.27 | $18.72 | $19.24 | $19.24 | 1,181,740 |
| 2022-02-18 | $18.59 | $18.98 | $18.30 | $18.98 | $18.98 | 1,121,600 |
| 2022-02-17 | $19.02 | $19.27 | $18.62 | $18.69 | $18.69 | 1,637,200 |
| 2022-02-16 | $18.88 | $19.31 | $18.68 | $19.03 | $19.03 | 1,553,400 |
| 2022-02-15 | $18.70 | $19.03 | $18.59 | $18.82 | $18.82 | 958,740 |
| 2022-02-14 | $18.25 | $18.80 | $18.05 | $18.80 | $18.80 | 1,551,720 |
| 2022-02-11 | $18.76 | $18.76 | $18.10 | $18.25 | $18.25 | 1,281,760 |
| 2022-02-10 | $19.06 | $19.17 | $18.63 | $18.76 | $18.76 | 1,154,100 |
| 2022-02-09 | $19.00 | $19.06 | $18.74 | $19.05 | $19.05 | 1,252,140 |
| 2022-02-08 | $18.43 | $18.92 | $18.27 | $18.90 | $18.90 | 1,519,200 |
| 2022-02-07 | $18.34 | $18.70 | $18.33 | $18.43 | $18.43 | 1,145,400 |
| 2022-02-04 | $18.14 | $18.14 | $18.14 | $18.14 | $18.14 | 0 |
| 2022-02-03 | $18.14 | $18.14 | $18.14 | $18.14 | $18.14 | 0 |
| 2022-02-02 | $18.14 | $18.14 | $18.14 | $18.14 | $18.14 | 0 |
| 2022-02-01 | $18.14 | $18.14 | $18.14 | $18.14 | $18.14 | 0 |
| 2022-01-28 | $17.90 | $18.32 | $17.81 | $18.14 | $18.14 | 1,334,900 |
| 2022-01-27 | $18.42 | $18.48 | $17.70 | $17.75 | $17.75 | 1,707,220 |
| 2022-01-26 | $18.29 | $18.86 | $18.12 | $18.42 | $18.42 | 1,354,760 |
| 2022-01-25 | $18.89 | $19.28 | $18.28 | $18.30 | $18.30 | 2,269,780 |
| 2022-01-24 | $19.10 | $19.58 | $19.01 | $19.35 | $19.35 | 1,494,420 |
| 2022-01-21 | $20.39 | $20.39 | $19.18 | $19.29 | $19.29 | 3,070,800 |
| 2022-01-20 | $21.98 | $22.05 | $20.15 | $20.50 | $20.50 | 3,925,740 |
| 2022-01-19 | $21.97 | $22.09 | $21.11 | $21.66 | $21.66 | 4,682,760 |
| 2022-01-18 | $21.41 | $22.45 | $21.15 | $22.31 | $22.31 | 7,205,800 |
| 2022-01-17 | $21.12 | $21.84 | $20.84 | $21.65 | $21.65 | 4,105,020 |
| 2022-01-14 | $21.60 | $21.66 | $21.12 | $21.38 | $21.38 | 4,281,020 |
| 2022-01-13 | $21.00 | $22.49 | $20.91 | $22.00 | $22.00 | 6,559,400 |
| 2022-01-12 | $21.00 | $21.43 | $20.83 | $21.30 | $21.30 | 3,779,200 |
| 2022-01-11 | $21.51 | $22.50 | $21.16 | $21.25 | $21.25 | 6,457,420 |
| 2022-01-10 | $23.58 | $24.00 | $21.66 | $22.13 | $22.13 | 11,388,820 |
| 2022-01-07 | $23.57 | $23.57 | $23.57 | $23.57 | $23.57 | 3,369,860 |
| 2022-01-06 | $19.64 | $19.64 | $19.64 | $19.64 | $19.64 | 0 |
| 2022-01-05 | $19.64 | $19.64 | $19.64 | $19.64 | $19.64 | 0 |
| 2021-12-31 | $19.58 | $19.86 | $19.58 | $19.64 | $19.64 | 1,021,400 |
| 2021-12-30 | $19.30 | $19.74 | $19.30 | $19.57 | $19.57 | 1,035,500 |
| 2021-12-29 | $19.45 | $19.60 | $19.18 | $19.43 | $19.43 | 853,940 |
| 2021-12-28 | $19.26 | $19.75 | $19.13 | $19.53 | $19.53 | 1,190,780 |
| 2021-12-27 | $19.13 | $19.33 | $18.83 | $19.26 | $19.26 | 1,159,600 |
| 2021-12-24 | $19.45 | $19.63 | $18.81 | $18.90 | $18.90 | 1,607,900 |
| 2021-12-23 | $20.00 | $20.00 | $19.25 | $19.31 | $19.31 | 1,863,300 |
| 2021-12-22 | $19.99 | $20.29 | $19.85 | $19.86 | $19.86 | 1,300,560 |
| 2021-12-21 | $19.63 | $19.93 | $19.53 | $19.92 | $19.92 | 1,436,640 |
| 2021-12-20 | $19.60 | $19.94 | $19.44 | $19.63 | $19.63 | 1,487,140 |
| 2021-12-17 | $20.20 | $20.33 | $19.72 | $19.77 | $19.77 | 2,047,600 |
| 2021-12-16 | $19.90 | $20.28 | $19.76 | $20.26 | $20.26 | 2,067,320 |
| 2021-12-15 | $19.99 | $20.24 | $19.77 | $20.00 | $20.00 | 2,530,080 |
| 2021-12-14 | $19.20 | $20.80 | $19.15 | $20.06 | $20.06 | 4,204,270 |
| 2021-12-13 | $19.52 | $19.65 | $19.00 | $19.27 | $19.27 | 2,218,460 |
| 2021-12-07 | $20.48 | $20.58 | $19.84 | $20.30 | $20.30 | 2,075,460 |
| 2021-12-06 | $21.43 | $21.43 | $20.27 | $20.35 | $20.35 | 3,189,860 |
| 2021-12-03 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 3,275,400 |
| 2021-12-02 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 4,145,710 |
| 2021-12-01 | $21.80 | $23.20 | $21.72 | $22.41 | $22.41 | 5,294,580 |
| 2021-11-30 | $22.20 | $22.37 | $21.65 | $21.88 | $21.88 | 5,279,800 |
| 2021-11-29 | $21.21 | $22.82 | $21.04 | $22.60 | $22.60 | 6,474,080 |
| 2021-11-26 | $21.30 | $21.90 | $21.18 | $21.73 | $21.73 | 4,019,800 |
| 2021-11-25 | $22.07 | $22.92 | $21.39 | $21.55 | $21.55 | 6,150,840 |
| 2021-11-24 | $21.78 | $22.11 | $21.41 | $21.85 | $21.85 | 5,078,800 |
| 2021-11-23 | $20.68 | $22.38 | $20.30 | $22.08 | $22.08 | 8,230,920 |
| 2021-11-22 | $20.10 | $20.86 | $20.02 | $20.59 | $20.59 | 2,608,500 |
| 2021-11-19 | $20.25 | $20.50 | $19.91 | $20.18 | $20.18 | 1,886,360 |
| 2021-11-18 | $20.54 | $20.66 | $20.02 | $20.04 | $20.04 | 2,084,200 |
| 2021-11-17 | $20.03 | $20.63 | $19.86 | $20.54 | $20.54 | 2,592,300 |
| 2021-11-16 | $20.58 | $20.71 | $19.93 | $19.95 | $19.95 | 2,793,100 |
| 2021-11-15 | $20.20 | $20.76 | $20.01 | $20.58 | $20.58 | 3,258,360 |
| 2021-11-12 | $19.73 | $20.39 | $19.25 | $20.32 | $20.32 | 4,160,260 |
| 2021-11-11 | $19.60 | $19.86 | $19.50 | $19.57 | $19.57 | 2,317,760 |
| 2021-11-10 | $19.43 | $19.63 | $19.20 | $19.54 | $19.54 | 1,695,080 |
| 2021-11-09 | $19.43 | $19.57 | $19.24 | $19.43 | $19.43 | 1,355,000 |
| 2021-11-08 | $19.17 | $19.62 | $18.87 | $19.41 | $19.41 | 1,990,000 |
| 2021-11-05 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 1,656,300 |
| 2021-11-04 | $19.20 | $19.54 | $19.03 | $19.35 | $19.35 | 1,908,020 |
| 2021-11-03 | $18.52 | $19.17 | $18.51 | $19.10 | $19.10 | 1,698,980 |
| 2021-11-02 | $19.14 | $19.46 | $18.41 | $18.67 | $18.67 | 2,585,080 |
| 2021-11-01 | $18.50 | $19.37 | $18.50 | $19.19 | $19.19 | 2,138,700 |
| 2021-10-29 | $18.48 | $18.82 | $18.20 | $18.66 | $18.66 | 1,623,780 |
| 2021-10-28 | $19.28 | $19.28 | $18.51 | $18.56 | $18.56 | 1,779,740 |
| 2021-10-27 | $19.24 | $19.34 | $18.63 | $19.28 | $19.28 | 1,995,560 |
| 2021-10-26 | $19.80 | $19.89 | $19.11 | $19.24 | $19.24 | 1,885,900 |
| 2021-10-25 | $19.43 | $19.70 | $19.00 | $19.62 | $19.62 | 1,748,200 |
| 2021-10-22 | $20.16 | $20.48 | $19.60 | $19.60 | $19.60 | 3,870,500 |
| 2021-10-21 | $21.81 | $21.81 | $20.63 | $20.75 | $20.75 | 3,274,240 |
| 2021-10-20 | $20.70 | $21.40 | $20.55 | $21.03 | $21.03 | 2,900,380 |
| 2021-10-19 | $20.50 | $21.00 | $20.40 | $20.85 | $20.85 | 2,509,340 |
| 2021-10-18 | $20.71 | $20.94 | $20.10 | $20.50 | $20.50 | 1,791,200 |
| 2021-10-15 | $20.70 | $21.25 | $20.49 | $20.70 | $20.70 | 2,677,700 |
| 2021-10-14 | $20.24 | $21.48 | $20.24 | $21.09 | $21.09 | 3,886,800 |
| 2021-10-13 | $20.69 | $20.69 | $19.92 | $20.44 | $20.44 | 1,931,580 |
| 2021-10-12 | $20.86 | $20.86 | $19.92 | $20.49 | $20.49 | 2,236,680 |
| 2021-10-11 | $20.69 | $21.15 | $20.10 | $20.67 | $20.67 | 2,466,500 |
| 2021-10-08 | $20.51 | $21.11 | $20.37 | $20.60 | $20.60 | 2,285,000 |
| 2021-10-07 | $20.51 | $20.51 | $20.51 | $20.51 | $20.51 | 0 |
| 2021-10-06 | $20.51 | $20.51 | $20.51 | $20.51 | $20.51 | 0 |
| 2021-09-30 | $20.10 | $20.59 | $19.92 | $20.51 | $20.51 | 2,728,360 |
| 2021-09-29 | $20.31 | $20.86 | $19.59 | $19.70 | $19.70 | 3,548,300 |
| 2021-09-28 | $20.80 | $21.50 | $20.44 | $20.76 | $20.76 | 3,156,260 |
| 2021-09-27 | $22.88 | $23.20 | $20.01 | $21.05 | $21.05 | 6,292,150 |
| 2021-09-24 | $23.00 | $23.48 | $22.40 | $23.30 | $23.30 | 4,850,600 |
| 2021-09-23 | $22.88 | $23.79 | $22.88 | $22.99 | $22.99 | 4,336,520 |
| 2021-09-22 | $24.22 | $24.52 | $22.70 | $22.88 | $22.88 | 6,791,860 |
| 2021-09-21 | $24.88 | $24.88 | $24.88 | $24.88 | $24.88 | 0 |
| 2021-09-20 | $24.88 | $24.88 | $24.88 | $24.88 | $24.88 | 0 |
| 2021-09-17 | $25.60 | $25.90 | $24.78 | $24.88 | $24.88 | 6,143,160 |
| 2021-09-16 | $24.91 | $27.23 | $24.61 | $26.15 | $26.15 | 10,478,710 |
| 2021-09-15 | $25.50 | $26.01 | $24.50 | $25.39 | $25.39 | 9,388,990 |
| 2021-09-14 | $25.18 | $27.13 | $24.70 | $26.80 | $26.80 | 10,115,540 |
| 2021-09-13 | $26.00 | $26.00 | $24.50 | $25.07 | $25.07 | 6,376,080 |
| 2021-09-10 | $26.78 | $26.94 | $25.10 | $25.83 | $25.83 | 9,729,310 |
| 2021-09-09 | $26.25 | $28.57 | $25.40 | $27.30 | $27.30 | 11,758,590 |
| 2021-09-08 | $26.00 | $27.88 | $25.68 | $26.26 | $26.26 | 13,142,260 |
| 2021-09-07 | $27.22 | $27.22 | $25.40 | $25.80 | $25.80 | 13,700,660 |
| 2021-09-06 | $22.21 | $26.52 | $21.50 | $26.52 | $26.52 | 12,729,330 |
| 2021-09-03 | $23.00 | $23.94 | $21.70 | $22.10 | $22.10 | 6,590,680 |
| 2021-09-02 | $22.79 | $23.88 | $22.30 | $23.37 | $23.37 | 5,242,060 |
| 2021-09-01 | $23.78 | $24.36 | $22.40 | $23.55 | $23.55 | 6,078,360 |
| 2021-08-31 | $24.45 | $24.50 | $23.24 | $23.29 | $23.29 | 6,740,530 |
| 2021-08-30 | $23.81 | $24.88 | $23.11 | $24.50 | $24.50 | 11,314,450 |
| 2021-08-27 | $23.00 | $24.98 | $22.60 | $24.05 | $24.05 | 11,358,800 |
| 2021-08-26 | $22.95 | $24.38 | $22.00 | $23.10 | $23.10 | 9,992,680 |
| 2021-08-25 | $22.82 | $23.30 | $22.35 | $22.60 | $22.60 | 6,476,400 |
| 2021-08-24 | $24.07 | $24.55 | $22.95 | $23.12 | $23.12 | 12,230,530 |
| 2021-08-23 | $22.99 | $25.80 | $22.91 | $24.89 | $24.89 | 13,906,120 |
| 2021-08-20 | $20.60 | $22.67 | $20.18 | $22.25 | $22.25 | 8,010,210 |
| 2021-08-19 | $21.30 | $21.90 | $20.62 | $21.20 | $21.20 | 5,940,210 |
| 2021-08-18 | $21.51 | $21.79 | $20.50 | $21.07 | $21.07 | 5,095,620 |
| 2021-08-17 | $22.32 | $22.86 | $21.18 | $21.51 | $21.51 | 7,055,900 |
| 2021-08-16 | $23.50 | $24.34 | $22.34 | $22.40 | $22.40 | 7,814,700 |
| 2021-08-13 | $23.50 | $24.35 | $22.82 | $23.50 | $23.50 | 10,306,660 |
| 2021-08-12 | $23.16 | $24.45 | $22.07 | $22.60 | $22.60 | 10,405,620 |
| 2021-08-11 | $23.82 | $24.80 | $22.66 | $23.59 | $23.59 | 16,117,150 |
| 2021-08-10 | $20.77 | $23.82 | $19.85 | $23.82 | $23.82 | 18,080,590 |
| 2021-08-09 | $17.99 | $20.50 | $17.89 | $19.85 | $19.85 | 6,076,380 |
| 2021-08-06 | $18.18 | $18.43 | $17.70 | $17.94 | $17.94 | 1,231,860 |
| 2021-08-05 | $18.47 | $18.58 | $18.06 | $18.15 | $18.15 | 1,341,200 |
| 2021-08-04 | $18.67 | $18.67 | $18.35 | $18.51 | $18.51 | 1,346,500 |
| 2021-08-03 | $18.91 | $19.08 | $18.42 | $18.51 | $18.51 | 1,719,900 |
| 2021-08-02 | $18.05 | $18.78 | $17.81 | $18.75 | $18.75 | 2,230,600 |
| 2021-07-30 | $17.90 | $18.05 | $17.50 | $18.05 | $18.05 | 1,673,600 |
| 2021-07-29 | $17.55 | $17.95 | $17.54 | $17.75 | $17.75 | 1,624,400 |
| 2021-07-28 | $18.35 | $18.39 | $17.23 | $17.35 | $17.35 | 1,920,700 |
| 2021-07-27 | $19.18 | $19.41 | $18.35 | $18.36 | $18.36 | 2,473,140 |
| 2021-07-26 | $19.00 | $19.48 | $18.79 | $19.19 | $19.19 | 1,846,900 |
| 2021-07-23 | $20.32 | $20.32 | $19.16 | $19.28 | $19.28 | 2,810,780 |
| 2021-07-22 | $20.18 | $20.36 | $19.94 | $20.31 | $20.31 | 1,840,880 |
| 2021-07-21 | $20.60 | $20.92 | $20.24 | $20.38 | $20.38 | 2,465,800 |
| 2021-07-20 | $19.68 | $20.12 | $19.58 | $20.12 | $20.12 | 1,683,970 |
| 2021-07-19 | $19.96 | $20.00 | $19.36 | $19.80 | $19.80 | 1,745,100 |
| 2021-07-16 | $20.35 | $20.49 | $19.95 | $19.96 | $19.96 | 2,599,000 |
| 2021-07-15 | $21.49 | $21.56 | $20.06 | $20.39 | $20.39 | 3,523,600 |
| 2021-07-14 | $21.83 | $22.10 | $21.20 | $21.49 | $21.49 | 3,027,660 |
| 2021-07-13 | $21.86 | $22.55 | $21.39 | $22.13 | $22.13 | 4,863,980 |
| 2021-07-12 | $21.33 | $21.70 | $20.97 | $21.70 | $21.70 | 4,268,220 |
| 2021-07-09 | $21.88 | $22.18 | $21.10 | $21.39 | $21.39 | 4,291,380 |
| 2021-07-08 | $22.10 | $22.90 | $21.90 | $21.90 | $21.90 | 5,098,200 |
| 2021-07-07 | $21.78 | $22.33 | $21.52 | $21.75 | $21.75 | 3,390,700 |
| 2021-07-06 | $22.20 | $22.20 | $21.39 | $21.79 | $21.79 | 3,391,680 |
| 2021-07-05 | $20.86 | $22.39 | $20.86 | $22.04 | $22.04 | 5,174,920 |
| 2021-07-02 | $20.38 | $21.56 | $20.32 | $20.84 | $20.84 | 2,772,820 |
| 2021-07-01 | $21.43 | $21.62 | $20.18 | $20.39 | $20.39 | 2,713,220 |
| 2021-06-30 | $21.08 | $21.55 | $20.68 | $21.52 | $21.52 | 3,683,100 |
| 2021-06-29 | $21.23 | $21.48 | $20.60 | $21.13 | $21.13 | 3,723,170 |
| 2021-06-28 | $20.89 | $21.90 | $20.75 | $21.26 | $21.26 | 5,132,930 |
| 2021-06-25 | $20.28 | $21.19 | $20.11 | $21.00 | $21.00 | 5,178,240 |
| 2021-06-24 | $20.48 | $20.49 | $19.96 | $20.07 | $20.07 | 2,080,180 |
| 2021-06-23 | $20.23 | $20.60 | $19.94 | $20.53 | $20.53 | 2,951,880 |
| 2021-06-22 | $20.27 | $20.29 | $19.85 | $20.23 | $20.23 | 2,386,800 |
| 2021-06-21 | $19.80 | $20.43 | $19.60 | $20.27 | $20.27 | 2,822,620 |
| 2021-06-18 | $19.66 | $20.27 | $19.55 | $20.08 | $20.08 | 3,038,020 |
| 2021-06-17 | $19.30 | $20.63 | $19.25 | $19.90 | $19.90 | 3,789,970 |
| 2021-06-16 | $19.05 | $19.40 | $18.89 | $18.93 | $18.93 | 1,367,600 |
| 2021-06-15 | $19.46 | $19.52 | $18.95 | $19.10 | $19.10 | 1,645,780 |
| 2021-06-14 | $19.53 | $19.53 | $19.53 | $19.53 | $19.53 | 0 |
| 2021-06-11 | $20.19 | $20.26 | $19.44 | $19.53 | $19.53 | 2,593,200 |
| 2021-06-10 | $19.99 | $20.40 | $19.78 | $20.18 | $20.18 | 2,100,500 |
| 2021-06-09 | $20.29 | $20.48 | $19.85 | $19.99 | $19.99 | 1,995,200 |
| 2021-06-08 | $20.55 | $20.60 | $20.12 | $20.19 | $20.19 | 2,731,200 |
| 2021-06-07 | $20.65 | $20.90 | $20.21 | $20.79 | $20.79 | 4,032,460 |
| 2021-06-04 | $19.70 | $22.49 | $19.70 | $20.57 | $20.57 | 6,770,600 |
| 2021-06-03 | $19.50 | $19.78 | $19.20 | $19.29 | $19.29 | 1,826,120 |
| 2021-06-02 | $19.19 | $19.69 | $19.02 | $19.57 | $19.57 | 2,616,410 |
| 2021-06-01 | $18.90 | $19.35 | $18.89 | $19.19 | $19.19 | 1,638,730 |
| 2021-05-31 | $18.65 | $19.14 | $18.65 | $18.96 | $18.96 | 1,247,590 |
| 2021-05-28 | $19.23 | $19.62 | $18.89 | $18.92 | $18.92 | 1,657,050 |
| 2021-05-27 | $18.85 | $19.24 | $18.68 | $19.20 | $19.20 | 1,545,160 |
| 2021-05-26 | $18.98 | $19.10 | $18.76 | $18.93 | $18.93 | 1,195,030 |
| 2021-05-25 | $18.72 | $19.06 | $18.70 | $18.88 | $18.88 | 1,164,700 |
| 2021-05-24 | $18.50 | $18.81 | $18.50 | $18.71 | $18.71 | 845,660 |
| 2021-05-21 | $18.45 | $18.88 | $18.45 | $18.61 | $18.61 | 837,850 |
| 2021-05-20 | $18.82 | $19.05 | $18.36 | $18.61 | $18.61 | 1,481,510 |
| 2021-05-19 | $18.80 | $19.16 | $18.71 | $18.89 | $18.89 | 1,072,500 |
| 2021-05-18 | $19.64 | $19.64 | $18.80 | $18.91 | $18.91 | 2,597,540 |
| 2021-05-17 | $20.00 | $20.00 | $19.60 | $19.64 | $19.64 | 1,526,610 |
| 2021-05-14 | $19.55 | $20.10 | $19.45 | $20.00 | $20.00 | 2,235,740 |
| 2021-05-13 | $19.50 | $19.81 | $19.26 | $19.51 | $19.51 | 1,330,760 |
| 2021-05-12 | $19.39 | $19.78 | $19.34 | $19.62 | $19.62 | 1,248,060 |
| 2021-05-11 | $19.86 | $19.86 | $19.26 | $19.59 | $19.59 | 1,680,400 |
| 2021-05-10 | $19.94 | $20.24 | $19.59 | $19.88 | $19.88 | 2,386,370 |
| 2021-05-07 | $19.77 | $20.30 | $19.15 | $20.10 | $20.10 | 2,713,960 |
| 2021-05-06 | $19.68 | $20.38 | $19.60 | $19.75 | $19.75 | 2,681,630 |
| 2021-05-05 | $19.87 | $19.87 | $19.87 | $19.87 | $19.87 | 0 |
| 2021-05-04 | $19.87 | $19.87 | $19.87 | $19.87 | $19.87 | 0 |
| 2021-04-30 | $19.11 | $20.06 | $18.98 | $19.87 | $19.87 | 3,919,270 |
| 2021-04-29 | $19.13 | $19.71 | $19.01 | $19.10 | $19.10 | 2,569,520 |
| 2021-04-28 | $18.48 | $20.30 | $18.32 | $19.45 | $19.45 | 5,391,390 |
| 2021-04-27 | $18.65 | $18.78 | $18.13 | $18.32 | $18.32 | 1,158,020 |
| 2021-04-26 | $18.60 | $18.80 | $18.30 | $18.58 | $18.58 | 1,184,600 |
| 2021-04-23 | $19.19 | $19.20 | $18.52 | $18.55 | $18.55 | 1,802,290 |
| 2021-04-22 | $19.15 | $19.41 | $18.88 | $19.19 | $19.19 | 2,007,760 |
| 2021-04-21 | $18.89 | $19.25 | $18.55 | $19.25 | $19.25 | 1,712,910 |
| 2021-04-20 | $18.99 | $19.25 | $18.71 | $18.76 | $18.76 | 1,592,400 |
| 2021-04-19 | $18.61 | $19.30 | $18.57 | $19.10 | $19.10 | 2,209,200 |
| 2021-04-16 | $18.25 | $18.69 | $18.25 | $18.62 | $18.62 | 1,184,460 |
| 2021-04-15 | $18.73 | $18.78 | $18.10 | $18.31 | $18.31 | 1,494,560 |
| 2021-04-14 | $18.62 | $18.81 | $18.38 | $18.67 | $18.67 | 1,298,900 |
| 2021-04-13 | $18.72 | $18.96 | $18.38 | $18.56 | $18.56 | 1,652,880 |
| 2021-04-12 | $19.73 | $19.74 | $18.61 | $18.66 | $18.66 | 3,094,240 |
| 2021-04-09 | $20.28 | $20.45 | $19.82 | $19.83 | $19.83 | 2,195,900 |
| 2021-04-08 | $20.41 | $20.69 | $20.25 | $20.45 | $20.45 | 2,069,800 |
| 2021-04-07 | $20.66 | $20.66 | $20.09 | $20.45 | $20.45 | 2,381,440 |
| 2021-04-06 | $20.14 | $20.69 | $20.06 | $20.66 | $20.66 | 2,415,420 |
| 2021-04-05 | $20.38 | $20.38 | $20.38 | $20.38 | $20.38 | 0 |
| 2021-04-02 | $20.00 | $20.98 | $20.00 | $20.38 | $20.38 | 2,992,640 |
| 2021-04-01 | $19.80 | $20.07 | $19.61 | $19.85 | $19.85 | 1,937,300 |
| 2021-03-31 | $20.22 | $20.45 | $19.57 | $20.05 | $20.05 | 2,870,620 |
| 2021-03-30 | $19.92 | $21.38 | $19.92 | $20.49 | $20.49 | 4,201,780 |
| 2021-03-29 | $20.40 | $20.40 | $19.82 | $19.85 | $19.85 | 1,977,440 |
| 2021-03-26 | $20.04 | $20.54 | $19.86 | $20.34 | $20.34 | 2,101,900 |
| 2021-03-25 | $19.89 | $20.37 | $19.65 | $20.06 | $20.06 | 2,413,600 |
| 2021-03-24 | $19.66 | $19.99 | $19.35 | $19.96 | $19.96 | 1,979,620 |
| 2021-03-23 | $20.70 | $20.87 | $19.51 | $19.80 | $19.80 | 3,401,940 |
| 2021-03-22 | $20.35 | $20.83 | $20.27 | $20.64 | $20.64 | 2,699,780 |
| 2021-03-19 | $20.25 | $20.87 | $20.13 | $20.21 | $20.21 | 2,899,560 |
| 2021-03-18 | $21.40 | $21.60 | $20.30 | $20.41 | $20.41 | 4,482,700 |
| 2021-03-17 | $21.40 | $21.87 | $20.93 | $21.61 | $21.61 | 2,766,840 |
| 2021-03-16 | $21.38 | $21.89 | $20.72 | $21.45 | $21.45 | 3,531,020 |
| 2021-03-15 | $22.19 | $22.40 | $21.00 | $21.43 | $21.43 | 3,995,200 |
| 2021-03-12 | $23.67 | $23.99 | $22.70 | $22.72 | $22.72 | 3,546,410 |
| 2021-03-11 | $22.92 | $23.76 | $22.48 | $23.71 | $23.71 | 3,493,350 |
| 2021-03-10 | $23.00 | $23.40 | $22.40 | $23.10 | $23.10 | 2,662,560 |
| 2021-03-09 | $24.14 | $24.16 | $21.90 | $22.90 | $22.90 | 4,422,940 |
| 2021-03-08 | $23.74 | $24.48 | $23.56 | $24.15 | $24.15 | 4,087,120 |
| 2021-03-05 | $24.00 | $24.92 | $23.53 | $23.85 | $23.85 | 4,683,660 |
| 2021-03-04 | $25.00 | $25.19 | $23.80 | $23.95 | $23.95 | 6,315,510 |
| 2021-03-03 | $24.92 | $26.04 | $24.66 | $25.36 | $25.36 | 4,999,800 |
| 2021-03-02 | $26.14 | $26.24 | $24.76 | $25.46 | $25.46 | 6,409,680 |
| 2021-03-01 | $25.46 | $26.53 | $24.51 | $26.24 | $26.24 | 7,023,500 |
| 2021-02-26 | $25.00 | $26.88 | $24.75 | $25.45 | $25.45 | 8,866,610 |
| 2021-02-25 | $23.65 | $26.47 | $23.65 | $25.66 | $25.66 | 9,186,630 |
| 2021-02-24 | $25.10 | $25.35 | $23.57 | $23.67 | $23.67 | 6,135,000 |
| 2021-02-23 | $25.00 | $25.59 | $24.61 | $25.36 | $25.36 | 5,806,920 |
| 2021-02-22 | $24.67 | $26.89 | $24.11 | $25.65 | $25.65 | 10,192,780 |
| 2021-02-19 | $24.95 | $24.99 | $23.87 | $24.97 | $24.97 | 7,298,500 |
| 2021-02-18 | $24.27 | $25.49 | $23.70 | $25.13 | $25.13 | 10,002,320 |
| 2021-02-17 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 0 |
| 2021-02-16 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 0 |
| 2021-02-15 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 0 |
| 2021-02-12 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 0 |
| 2021-02-11 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 0 |
| 2021-02-10 | $24.52 | $25.07 | $23.88 | $24.02 | $24.02 | 7,028,360 |
| 2021-02-09 | $24.41 | $25.75 | $23.45 | $24.69 | $24.69 | 12,455,230 |
| 2021-02-08 | $20.61 | $24.73 | $20.60 | $24.73 | $24.73 | 11,911,230 |
| 2021-02-05 | $22.00 | $22.59 | $20.20 | $20.61 | $20.61 | 7,158,670 |
| 2021-02-04 | $23.49 | $24.48 | $22.36 | $22.55 | $22.55 | 8,061,470 |
| 2021-02-03 | $22.70 | $24.60 | $22.08 | $23.34 | $23.34 | 9,669,370 |
| 2021-02-02 | $22.92 | $23.18 | $21.74 | $23.04 | $23.04 | 8,001,840 |
| 2021-02-01 | $23.45 | $24.80 | $22.35 | $23.20 | $23.20 | 10,558,990 |
| 2021-01-29 | $22.00 | $23.45 | $21.30 | $22.83 | $22.83 | 10,001,700 |
| 2021-01-28 | $21.51 | $22.64 | $21.36 | $21.59 | $21.59 | 7,183,480 |
| 2021-01-27 | $20.30 | $22.46 | $20.30 | $21.73 | $21.73 | 8,239,250 |
| 2021-01-26 | $19.18 | $20.51 | $19.15 | $20.28 | $20.28 | 4,117,340 |
| 2021-01-25 | $21.17 | $21.17 | $19.69 | $19.95 | $19.95 | 6,980,310 |
| 2021-01-22 | $21.05 | $23.50 | $21.05 | $21.89 | $21.89 | 9,111,620 |
| 2021-01-21 | $21.99 | $21.99 | $21.03 | $21.34 | $21.34 | 5,498,140 |
| 2021-01-20 | $21.99 | $21.99 | $21.11 | $21.91 | $21.91 | 6,205,710 |
| 2021-01-19 | $21.55 | $22.50 | $21.22 | $22.38 | $22.38 | 8,950,010 |
| 2021-01-18 | $20.79 | $21.84 | $20.79 | $21.59 | $21.59 | 5,614,560 |
| 2021-01-15 | $20.98 | $21.85 | $20.20 | $21.10 | $21.10 | 5,516,680 |
| 2021-01-14 | $19.90 | $21.46 | $19.74 | $21.02 | $21.02 | 6,245,470 |
| 2021-01-13 | $19.50 | $20.50 | $19.29 | $20.10 | $20.10 | 4,450,650 |
| 2021-01-12 | $19.00 | $20.40 | $18.58 | $19.75 | $19.75 | 4,261,540 |
| 2021-01-11 | $20.00 | $20.24 | $19.21 | $19.37 | $19.37 | 4,802,790 |
| 2021-01-08 | $21.09 | $21.11 | $19.80 | $20.40 | $20.40 | 6,307,850 |
| 2021-01-07 | $20.67 | $23.00 | $20.51 | $21.46 | $21.46 | 9,939,930 |
| 2021-01-06 | $20.06 | $21.15 | $19.35 | $20.93 | $20.93 | 6,805,840 |
| 2021-01-05 | $21.02 | $21.24 | $19.93 | $20.33 | $20.33 | 6,696,950 |
| 2021-01-04 | $20.80 | $21.79 | $20.70 | $21.29 | $21.29 | 6,992,590 |
| 2021-01-01 | $21.09 | $21.09 | $21.09 | $21.09 | $21.09 | 0 |
| 2020-12-31 | $21.62 | $21.87 | $20.60 | $21.09 | $21.09 | 6,530,630 |
| 2020-12-30 | $21.65 | $21.87 | $20.96 | $21.71 | $21.71 | 6,662,490 |
| 2020-12-29 | $20.92 | $22.75 | $20.73 | $22.00 | $22.00 | 10,705,450 |
| 2020-12-28 | $20.84 | $21.74 | $20.64 | $21.25 | $21.25 | 8,714,600 |
| 2020-12-25 | $19.09 | $21.90 | $19.09 | $21.54 | $21.54 | 11,540,260 |
| 2020-12-24 | $19.51 | $19.70 | $18.68 | $18.78 | $18.78 | 4,677,470 |
| 2020-12-23 | $19.65 | $20.15 | $19.21 | $19.78 | $19.78 | 7,071,110 |
| 2020-12-22 | $18.09 | $20.99 | $18.05 | $20.13 | $20.13 | 9,816,460 |
| 2020-12-21 | $18.23 | $18.50 | $17.93 | $18.04 | $18.04 | 4,050,940 |
| 2020-12-18 | $19.23 | $19.44 | $18.10 | $18.33 | $18.33 | 5,563,960 |
| 2020-12-17 | $19.82 | $20.24 | $18.80 | $19.45 | $19.45 | 5,784,980 |
| 2020-12-16 | $20.36 | $20.90 | $19.86 | $20.17 | $20.17 | 5,586,720 |
| 2020-12-15 | $21.00 | $21.30 | $19.81 | $20.61 | $20.61 | 7,699,470 |
| 2020-12-14 | $20.68 | $21.83 | $20.12 | $21.48 | $21.48 | 8,689,850 |
| 2020-12-11 | $20.70 | $22.18 | $20.10 | $20.63 | $20.63 | 9,154,970 |
| 2020-12-10 | $19.59 | $22.28 | $19.33 | $21.37 | $21.37 | 12,388,710 |
| 2020-12-09 | $17.16 | $20.59 | $17.05 | $20.59 | $20.59 | 8,763,690 |
| 2020-12-08 | $17.59 | $17.71 | $17.13 | $17.16 | $17.16 | 930,450 |
| 2020-12-07 | $17.49 | $17.68 | $17.31 | $17.59 | $17.59 | 875,100 |
| 2020-12-04 | $17.88 | $17.88 | $17.46 | $17.50 | $17.50 | 971,800 |
| 2020-12-03 | $17.41 | $17.89 | $17.35 | $17.80 | $17.80 | 1,395,900 |
| 2020-12-02 | $17.45 | $17.67 | $17.38 | $17.54 | $17.54 | 1,030,800 |
| 2020-12-01 | $17.22 | $17.65 | $17.13 | $17.50 | $17.50 | 1,236,740 |
| 2020-11-30 | $17.28 | $17.56 | $17.20 | $17.25 | $17.25 | 1,095,860 |
| 2020-11-27 | $17.67 | $17.67 | $17.04 | $17.24 | $17.24 | 1,337,600 |
| 2020-11-26 | $17.90 | $17.90 | $17.50 | $17.54 | $17.54 | 875,660 |
| 2020-11-25 | $18.18 | $18.34 | $17.64 | $17.64 | $17.64 | 1,517,960 |
| 2020-11-24 | $18.39 | $18.86 | $18.03 | $18.22 | $18.22 | 1,699,380 |
| 2020-11-23 | $18.77 | $18.81 | $18.30 | $18.43 | $18.43 | 1,279,650 |
| 2020-11-20 | $18.80 | $19.25 | $18.50 | $18.69 | $18.69 | 1,137,000 |
| 2020-11-19 | $18.62 | $18.93 | $18.30 | $18.80 | $18.80 | 1,355,440 |
| 2020-11-18 | $18.62 | $18.91 | $18.27 | $18.61 | $18.61 | 1,066,040 |
| 2020-11-17 | $19.20 | $19.20 | $18.18 | $18.59 | $18.59 | 2,001,860 |
| 2020-11-16 | $19.80 | $19.98 | $19.00 | $19.19 | $19.19 | 1,717,700 |
| 2020-11-13 | $19.70 | $20.06 | $19.41 | $19.87 | $19.87 | 954,580 |
| 2020-11-12 | $20.05 | $20.11 | $19.71 | $19.79 | $19.79 | 1,130,040 |
| 2020-11-11 | $20.80 | $20.80 | $19.87 | $20.05 | $20.05 | 1,778,400 |
| 2020-11-10 | $20.88 | $21.10 | $20.62 | $20.68 | $20.68 | 2,028,420 |
| 2020-11-09 | $20.61 | $21.32 | $20.61 | $21.05 | $21.05 | 3,005,380 |
| 2020-11-06 | $20.78 | $20.79 | $20.16 | $20.54 | $20.54 | 2,011,160 |
| 2020-11-05 | $20.47 | $20.79 | $20.20 | $20.76 | $20.76 | 2,377,320 |
| 2020-11-04 | $20.60 | $20.60 | $19.91 | $20.20 | $20.20 | 1,510,980 |
| 2020-11-03 | $20.05 | $20.50 | $19.73 | $20.33 | $20.33 | 1,925,400 |
| 2020-11-02 | $19.45 | $19.95 | $19.31 | $19.84 | $19.84 | 2,191,580 |
| 2020-10-30 | $20.30 | $20.54 | $19.00 | $19.24 | $19.24 | 2,708,170 |
| 2020-10-29 | $20.40 | $20.82 | $20.00 | $20.33 | $20.33 | 2,748,100 |
| 2020-10-28 | $20.30 | $21.20 | $19.60 | $20.87 | $20.87 | 3,619,460 |
| 2020-10-27 | $20.50 | $20.67 | $19.96 | $20.44 | $20.44 | 2,173,860 |
| 2020-10-26 | $19.90 | $20.33 | $19.58 | $20.25 | $20.25 | 1,906,760 |
| 2020-10-23 | $21.21 | $21.56 | $19.93 | $19.96 | $19.96 | 4,000,600 |
| 2020-10-22 | $21.25 | $21.75 | $20.85 | $21.25 | $21.25 | 4,230,810 |
| 2020-10-21 | $24.00 | $24.00 | $22.29 | $22.38 | $22.38 | 5,162,750 |
| 2020-10-20 | $23.00 | $23.30 | $22.10 | $23.00 | $23.00 | 4,663,180 |
| 2020-10-19 | $22.41 | $23.35 | $22.40 | $23.12 | $23.12 | 5,873,100 |
| 2020-10-16 | $22.52 | $22.52 | $21.54 | $22.19 | $22.19 | 3,748,690 |
| 2020-10-15 | $22.42 | $23.07 | $22.10 | $22.64 | $22.64 | 3,958,230 |
| 2020-10-14 | $23.29 | $23.57 | $22.31 | $22.57 | $22.57 | 6,035,510 |
| 2020-10-13 | $23.38 | $24.13 | $22.92 | $23.77 | $23.77 | 6,578,580 |
| 2020-10-12 | $22.30 | $23.70 | $22.07 | $23.54 | $23.54 | 6,396,260 |
| 2020-10-09 | $21.38 | $22.50 | $21.38 | $22.50 | $22.50 | 5,771,520 |
| 2020-10-08 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 0 |
| 2020-10-07 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 0 |
| 2020-10-06 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 0 |
| 2020-10-05 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 0 |
| 2020-10-02 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 0 |
| 2020-10-01 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 0 |
| 2020-09-30 | $21.19 | $22.20 | $20.86 | $21.38 | $21.38 | 3,560,020 |
| 2020-09-29 | $21.25 | $21.75 | $20.76 | $21.11 | $21.11 | 3,214,820 |
| 2020-09-28 | $22.09 | $22.09 | $20.85 | $21.41 | $21.41 | 3,510,880 |
| 2020-09-25 | $21.76 | $22.50 | $21.16 | $22.17 | $22.17 | 5,168,340 |
| 2020-09-24 | $20.82 | $23.38 | $20.82 | $21.76 | $21.76 | 6,829,840 |
| 2020-09-23 | $21.03 | $21.45 | $20.76 | $21.18 | $21.18 | 3,417,680 |
| 2020-09-22 | $21.47 | $22.15 | $20.70 | $21.06 | $21.06 | 3,860,320 |
| 2020-09-21 | $21.40 | $21.90 | $21.31 | $21.49 | $21.49 | 3,030,460 |
| 2020-09-18 | $21.77 | $21.99 | $20.95 | $21.41 | $21.41 | 3,957,340 |
| 2020-09-17 | $22.00 | $22.70 | $21.63 | $21.63 | $21.63 | 5,162,590 |
| 2020-09-16 | $23.33 | $23.45 | $22.00 | $22.75 | $22.75 | 6,652,290 |
| 2020-09-15 | $23.88 | $24.63 | $22.66 | $24.00 | $24.00 | 7,458,460 |
| 2020-09-14 | $22.91 | $24.15 | $22.06 | $24.00 | $24.00 | 7,269,740 |
| 2020-09-11 | $21.00 | $22.78 | $20.76 | $22.61 | $22.61 | 5,292,240 |
| 2020-09-10 | $23.90 | $24.60 | $20.60 | $21.26 | $21.26 | 9,750,530 |
| 2020-09-09 | $25.61 | $28.40 | $24.40 | $24.87 | $24.87 | 13,128,640 |
| 2020-09-08 | $25.00 | $26.50 | $24.48 | $26.26 | $26.26 | 9,846,230 |
| 2020-09-07 | $23.83 | $26.25 | $23.68 | $25.76 | $25.76 | 10,577,430 |
| 2020-09-04 | $23.08 | $24.16 | $23.02 | $23.80 | $23.80 | 6,424,250 |
| 2020-09-03 | $24.82 | $25.72 | $24.22 | $24.35 | $24.35 | 8,383,300 |
| 2020-09-02 | $25.94 | $27.39 | $25.40 | $25.73 | $25.73 | 13,651,120 |
| 2020-09-01 | $24.21 | $26.81 | $23.26 | $26.16 | $26.16 | 13,485,140 |
| 2020-08-31 | $22.95 | $25.74 | $22.54 | $24.71 | $24.71 | 11,619,960 |
| 2020-08-28 | $24.09 | $25.48 | $22.23 | $23.40 | $23.40 | 11,018,670 |
| 2020-08-27 | $23.60 | $29.23 | $23.23 | $25.25 | $25.25 | 16,527,700 |
| 2020-08-26 | $21.50 | $27.36 | $20.75 | $25.70 | $25.70 | 17,062,970 |
| 2020-08-25 | $23.66 | $25.76 | $22.68 | $22.88 | $22.88 | 17,012,780 |
| 2020-08-24 | $19.12 | $22.14 | $18.74 | $22.14 | $22.14 | 8,548,090 |
| 2020-08-21 | $17.97 | $19.35 | $17.85 | $18.45 | $18.45 | 2,351,930 |
| 2020-08-20 | $17.80 | $18.09 | $17.64 | $17.97 | $17.97 | 604,160 |
| 2020-08-19 | $18.44 | $18.44 | $17.92 | $18.05 | $18.05 | 1,047,420 |
| 2020-08-18 | $18.47 | $18.50 | $18.15 | $18.34 | $18.34 | 972,740 |
| 2020-08-17 | $18.08 | $18.34 | $17.80 | $18.30 | $18.30 | 1,236,960 |
| 2020-08-14 | $17.89 | $17.95 | $17.50 | $17.90 | $17.90 | 783,100 |
| 2020-08-13 | $17.80 | $18.34 | $17.68 | $17.77 | $17.77 | 985,100 |
| 2020-08-12 | $17.86 | $18.08 | $17.50 | $17.80 | $17.80 | 1,104,020 |
| 2020-08-11 | $18.34 | $18.49 | $18.05 | $18.09 | $18.09 | 1,054,600 |
| 2020-08-10 | $18.08 | $18.48 | $17.75 | $18.35 | $18.35 | 988,470 |
| 2020-08-07 | $18.76 | $18.78 | $17.81 | $18.10 | $18.10 | 1,288,660 |
| 2020-08-06 | $18.86 | $18.90 | $18.39 | $18.62 | $18.62 | 1,124,370 |
| 2020-08-05 | $18.99 | $18.99 | $18.48 | $18.88 | $18.88 | 1,274,880 |
| 2020-08-04 | $19.29 | $19.29 | $18.78 | $18.84 | $18.84 | 1,438,800 |
| 2020-08-03 | $18.50 | $19.30 | $18.48 | $19.17 | $19.17 | 2,493,890 |
| 2020-07-31 | $18.00 | $18.53 | $17.97 | $18.37 | $18.37 | 1,303,440 |
| 2020-07-30 | $18.97 | $19.00 | $18.12 | $18.18 | $18.18 | 1,839,750 |
| 2020-07-29 | $18.50 | $18.59 | $18.11 | $18.51 | $18.51 | 1,425,730 |
| 2020-07-28 | $17.13 | $18.74 | $17.13 | $18.44 | $18.44 | 2,059,260 |
| 2020-07-27 | $17.47 | $17.73 | $17.00 | $17.35 | $17.35 | 873,800 |
| 2020-07-24 | $17.99 | $18.15 | $17.45 | $17.45 | $17.45 | 1,337,960 |
| 2020-07-23 | $18.00 | $18.01 | $17.33 | $17.90 | $17.90 | 1,542,770 |
| 2020-07-22 | $17.88 | $18.36 | $17.83 | $18.09 | $18.09 | 1,395,320 |
| 2020-07-21 | $18.24 | $18.46 | $18.00 | $18.18 | $18.18 | 1,279,590 |
| 2020-07-20 | $18.10 | $18.25 | $17.69 | $18.25 | $18.25 | 1,803,910 |
| 2020-07-17 | $18.35 | $18.67 | $17.72 | $17.93 | $17.93 | 1,535,840 |
| 2020-07-16 | $19.16 | $19.57 | $18.35 | $18.36 | $18.36 | 1,684,420 |
| 2020-07-15 | $19.32 | $19.60 | $18.90 | $19.17 | $19.17 | 1,591,120 |
| 2020-07-14 | $19.69 | $19.83 | $18.97 | $19.52 | $19.52 | 2,647,150 |
| 2020-07-13 | $19.36 | $19.71 | $18.51 | $19.68 | $19.68 | 3,648,810 |
| 2020-07-10 | $20.30 | $20.53 | $19.79 | $19.79 | $19.79 | 5,453,010 |
| 2020-07-09 | $20.48 | $22.12 | $19.32 | $21.34 | $21.34 | 9,799,990 |
| 2020-07-08 | $20.12 | $20.12 | $19.30 | $20.12 | $20.12 | 7,888,500 |
| 2020-07-07 | $16.63 | $18.29 | $16.63 | $18.29 | $18.29 | 1,249,010 |
| 2020-07-06 | $16.33 | $16.86 | $16.33 | $16.63 | $16.63 | 1,742,940 |
| 2020-07-03 | $16.27 | $16.49 | $16.12 | $16.32 | $16.32 | 737,340 |
| 2020-07-02 | $16.18 | $16.30 | $15.87 | $16.00 | $16.00 | 715,360 |
| 2020-07-01 | $16.16 | $16.52 | $15.97 | $16.13 | $16.13 | 1,078,560 |
| 2020-06-30 | $15.21 | $16.15 | $15.20 | $15.93 | $15.93 | 898,380 |
| 2020-06-29 | $15.60 | $15.60 | $15.07 | $15.21 | $15.21 | 536,360 |
| 2020-06-26 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 0 |
| 2020-06-25 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 0 |
| 2020-06-24 | $15.78 | $15.80 | $15.43 | $15.60 | $15.60 | 444,240 |
| 2020-06-23 | $15.90 | $16.08 | $15.55 | $15.63 | $15.63 | 738,160 |
| 2020-06-22 | $16.02 | $16.09 | $15.94 | $16.01 | $16.01 | 281,140 |
| 2020-06-19 | $15.92 | $16.16 | $15.91 | $16.02 | $16.02 | 512,800 |
| 2020-06-18 | $16.25 | $16.25 | $15.98 | $16.10 | $16.10 | 392,030 |
| 2020-06-17 | $16.15 | $16.37 | $15.96 | $16.06 | $16.06 | 404,560 |
| 2020-06-16 | $16.03 | $16.28 | $16.02 | $16.15 | $16.15 | 442,110 |
| 2020-06-15 | $16.36 | $16.40 | $15.84 | $16.01 | $16.01 | 643,900 |
| 2020-06-12 | $15.61 | $16.24 | $15.20 | $16.15 | $16.15 | 886,440 |
| 2020-06-11 | $16.24 | $16.24 | $15.50 | $15.75 | $15.75 | 1,574,320 |
| 2020-06-10 | $16.41 | $16.57 | $16.06 | $16.18 | $16.18 | 553,120 |
| 2020-06-09 | $16.02 | $16.54 | $16.02 | $16.41 | $16.41 | 802,450 |
| 2020-06-08 | $17.20 | $17.64 | $16.52 | $16.55 | $16.55 | 1,145,060 |
| 2020-06-05 | $16.68 | $16.95 | $16.51 | $16.90 | $16.90 | 1,026,160 |
| 2020-06-04 | $16.81 | $16.98 | $16.40 | $16.66 | $16.66 | 801,880 |
| 2020-06-03 | $16.56 | $17.10 | $16.48 | $16.81 | $16.81 | 1,200,020 |
| 2020-06-02 | $16.65 | $16.65 | $16.36 | $16.60 | $16.60 | 671,490 |
| 2020-06-01 | $16.20 | $17.00 | $16.06 | $16.63 | $16.63 | 936,420 |
| 2020-05-29 | $16.56 | $16.56 | $16.20 | $16.20 | $16.20 | 921,940 |
| 2020-05-28 | $16.25 | $16.77 | $15.94 | $16.57 | $16.57 | 1,127,780 |
| 2020-05-27 | $16.98 | $17.12 | $16.20 | $16.25 | $16.25 | 1,372,380 |
| 2020-05-26 | $16.91 | $17.25 | $16.67 | $16.99 | $16.99 | 1,549,650 |
| 2020-05-25 | $16.32 | $16.97 | $16.01 | $16.77 | $16.77 | 1,077,660 |
| 2020-05-22 | $16.30 | $17.25 | $16.25 | $16.32 | $16.32 | 1,435,160 |
| 2020-05-21 | $16.11 | $17.58 | $16.11 | $16.55 | $16.55 | 1,781,100 |
| 2020-05-20 | $15.92 | $16.25 | $15.86 | $16.11 | $16.11 | 626,370 |
| 2020-05-19 | $16.15 | $16.35 | $15.80 | $15.92 | $15.92 | 594,620 |
| 2020-05-18 | $16.00 | $16.64 | $15.50 | $16.10 | $16.10 | 1,075,990 |
| 2020-05-15 | $15.70 | $16.17 | $15.70 | $15.82 | $15.82 | 571,280 |
| 2020-05-14 | $15.91 | $16.09 | $15.73 | $15.78 | $15.78 | 655,490 |
| 2020-05-13 | $15.82 | $16.19 | $15.70 | $16.15 | $16.15 | 867,000 |
| 2020-05-12 | $16.50 | $16.50 | $15.70 | $15.92 | $15.92 | 929,840 |
| 2020-05-11 | $16.12 | $16.91 | $15.82 | $16.19 | $16.19 | 2,167,680 |
| 2020-05-08 | $14.68 | $16.10 | $14.60 | $16.10 | $16.10 | 1,733,420 |
| 2020-05-07 | $14.82 | $14.96 | $14.58 | $14.64 | $14.64 | 601,800 |
| 2020-05-06 | $14.58 | $14.91 | $14.50 | $14.82 | $14.82 | 550,620 |
| 2020-05-05 | $14.78 | $14.78 | $14.78 | $14.78 | $14.78 | 0 |
| 2020-05-04 | $14.78 | $14.78 | $14.78 | $14.78 | $14.78 | 0 |
| 2020-05-01 | $14.78 | $14.78 | $14.78 | $14.78 | $14.78 | 0 |
| 2020-04-30 | $15.03 | $15.31 | $14.78 | $14.78 | $14.78 | 940,250 |
| 2020-04-29 | $14.30 | $15.50 | $14.30 | $14.99 | $14.99 | 708,840 |
| 2020-04-28 | $14.98 | $15.80 | $14.30 | $15.21 | $15.21 | 1,238,250 |
| 2020-04-27 | $15.51 | $15.59 | $14.69 | $14.86 | $14.86 | 991,940 |
| 2020-04-24 | $14.98 | $16.20 | $14.23 | $15.64 | $15.64 | 1,933,470 |
| 2020-04-23 | $15.49 | $15.60 | $14.95 | $14.99 | $14.99 | 961,860 |
| 2020-04-22 | $15.45 | $15.49 | $15.19 | $15.48 | $15.48 | 845,840 |
| 2020-04-21 | $15.70 | $15.70 | $15.46 | $15.55 | $15.55 | 656,260 |
| 2020-04-20 | $15.70 | $15.80 | $15.42 | $15.56 | $15.56 | 669,580 |
| 2020-04-17 | $15.61 | $15.96 | $15.50 | $15.68 | $15.68 | 845,260 |
| 2020-04-16 | $15.56 | $15.84 | $15.40 | $15.52 | $15.52 | 994,680 |
| 2020-04-15 | $15.74 | $15.97 | $15.34 | $15.80 | $15.80 | 1,229,620 |
| 2020-04-14 | $16.21 | $16.48 | $15.65 | $15.74 | $15.74 | 1,934,490 |
| 2020-04-13 | $16.68 | $16.68 | $16.20 | $16.22 | $16.22 | 571,240 |
| 2020-04-10 | $17.05 | $17.24 | $16.40 | $16.67 | $16.67 | 875,720 |
| 2020-04-09 | $17.14 | $17.24 | $16.89 | $16.97 | $16.97 | 852,300 |
| 2020-04-08 | $16.80 | $17.15 | $16.66 | $17.02 | $17.02 | 834,630 |
| 2020-04-07 | $16.62 | $16.95 | $16.42 | $16.90 | $16.90 | 821,020 |
| 2020-04-06 | $16.34 | $16.34 | $16.34 | $16.34 | $16.34 | 0 |
| 2020-04-03 | $16.67 | $16.83 | $16.15 | $16.34 | $16.34 | 602,350 |
| 2020-04-02 | $16.45 | $16.67 | $16.42 | $16.63 | $16.63 | 572,180 |
| 2020-04-01 | $17.01 | $17.08 | $16.50 | $16.51 | $16.51 | 672,200 |
| 2020-03-31 | $17.20 | $17.20 | $16.70 | $16.95 | $16.95 | 1,200,810 |
| 2020-03-30 | $17.24 | $18.19 | $16.86 | $17.37 | $17.37 | 1,693,290 |
| 2020-03-27 | $16.70 | $17.50 | $16.58 | $16.87 | $16.87 | 1,225,230 |
| 2020-03-26 | $16.94 | $16.94 | $16.53 | $16.65 | $16.65 | 665,110 |
| 2020-03-25 | $16.65 | $17.00 | $16.60 | $16.94 | $16.94 | 1,013,150 |
| 2020-03-24 | $16.40 | $16.54 | $15.96 | $16.31 | $16.31 | 862,600 |
| 2020-03-23 | $16.50 | $16.76 | $16.11 | $16.15 | $16.15 | 903,360 |
| 2020-03-20 | $16.78 | $17.20 | $16.76 | $16.90 | $16.90 | 906,190 |
| 2020-03-19 | $16.60 | $16.90 | $16.05 | $16.73 | $16.73 | 1,587,480 |
| 2020-03-18 | $17.37 | $17.61 | $16.50 | $16.62 | $16.62 | 1,650,720 |
| 2020-03-17 | $17.35 | $17.80 | $16.51 | $17.04 | $17.04 | 1,762,420 |
| 2020-03-16 | $18.50 | $19.00 | $17.24 | $17.33 | $17.33 | 2,522,210 |
| 2020-03-13 | $18.20 | $18.63 | $17.80 | $18.35 | $18.35 | 2,954,500 |
| 2020-03-12 | $20.31 | $20.32 | $19.21 | $19.25 | $19.25 | 3,983,920 |
| 2020-03-11 | $20.82 | $21.70 | $20.22 | $20.61 | $20.61 | 7,252,170 |
| 2020-03-10 | $19.98 | $21.57 | $19.58 | $21.57 | $21.57 | 7,694,140 |
| 2020-03-09 | $19.50 | $20.20 | $19.39 | $19.61 | $19.61 | 3,779,700 |
| 2020-03-06 | $18.85 | $19.69 | $18.60 | $19.30 | $19.30 | 2,583,720 |
| 2020-03-05 | $18.79 | $19.15 | $18.65 | $18.80 | $18.80 | 1,762,430 |
| 2020-03-04 | $18.04 | $19.10 | $18.03 | $18.90 | $18.90 | 2,083,080 |
| 2020-03-03 | $18.64 | $18.90 | $18.28 | $18.30 | $18.30 | 1,987,810 |
| 2020-03-02 | $19.30 | $20.31 | $18.48 | $18.72 | $18.72 | 2,428,990 |
| 2020-02-28 | $18.10 | $18.73 | $17.75 | $18.46 | $18.46 | 2,675,600 |
| 2020-02-27 | $19.80 | $19.98 | $18.70 | $18.82 | $18.82 | 2,826,030 |
| 2020-02-26 | $20.80 | $20.80 | $19.90 | $19.96 | $19.96 | 2,616,640 |
| 2020-02-25 | $20.33 | $21.29 | $20.02 | $20.89 | $20.89 | 4,046,040 |
| 2020-02-24 | $19.51 | $20.65 | $19.50 | $20.65 | $20.65 | 4,003,320 |
| 2020-02-21 | $19.62 | $19.73 | $19.27 | $19.54 | $19.54 | 1,795,720 |
| 2020-02-20 | $19.69 | $19.76 | $19.31 | $19.66 | $19.66 | 1,662,160 |
| 2020-02-19 | $19.97 | $20.05 | $19.44 | $19.45 | $19.45 | 1,624,880 |
| 2020-02-18 | $19.55 | $20.23 | $19.50 | $20.05 | $20.05 | 2,080,480 |
| 2020-02-17 | $19.02 | $19.64 | $19.02 | $19.55 | $19.55 | 1,584,800 |
| 2020-02-14 | $19.80 | $19.97 | $19.21 | $19.33 | $19.33 | 1,659,000 |
| 2020-02-13 | $20.00 | $20.68 | $19.76 | $19.81 | $19.81 | 2,246,230 |
| 2020-02-12 | $20.11 | $21.46 | $20.02 | $20.39 | $20.39 | 3,067,730 |
| 2020-02-11 | $19.33 | $20.80 | $18.91 | $20.74 | $20.74 | 4,452,160 |
| 2020-02-10 | $21.70 | $21.70 | $19.90 | $20.11 | $20.11 | 4,253,230 |
| 2020-02-07 | $19.77 | $21.71 | $19.01 | $20.73 | $20.73 | 5,641,550 |
| 2020-02-06 | $18.73 | $20.07 | $17.75 | $19.74 | $19.74 | 5,062,400 |
| 2020-02-05 | $19.83 | $19.88 | $18.40 | $18.67 | $18.67 | 4,292,910 |
| 2020-02-04 | $16.75 | $18.43 | $16.39 | $18.43 | $18.43 | 2,917,210 |
| 2020-02-03 | $16.75 | $17.61 | $16.75 | $16.75 | $16.75 | 2,846,060 |
| 2020-01-31 | $18.61 | $18.61 | $18.61 | $18.61 | $18.61 | 0 |
| 2020-01-30 | $18.61 | $18.61 | $18.61 | $18.61 | $18.61 | 0 |
| 2020-01-29 | $18.61 | $18.61 | $18.61 | $18.61 | $18.61 | 0 |
| 2020-01-28 | $18.61 | $18.61 | $18.61 | $18.61 | $18.61 | 0 |
| 2020-01-27 | $18.61 | $18.61 | $18.61 | $18.61 | $18.61 | 0 |
| 2020-01-24 | $18.61 | $18.61 | $18.61 | $18.61 | $18.61 | 0 |
| 2020-01-23 | $19.78 | $19.89 | $18.26 | $18.61 | $18.61 | 1,538,250 |
| 2020-01-22 | $19.78 | $19.78 | $18.84 | $19.25 | $19.25 | 1,554,900 |
| 2020-01-21 | $19.88 | $20.44 | $19.70 | $19.83 | $19.83 | 2,263,920 |
| 2020-01-20 | $19.43 | $19.60 | $19.07 | $19.50 | $19.50 | 878,620 |
| 2020-01-17 | $19.60 | $19.69 | $18.93 | $19.34 | $19.34 | 1,221,050 |
| 2020-01-16 | $19.65 | $19.80 | $19.52 | $19.63 | $19.63 | 824,360 |
| 2020-01-15 | $19.80 | $19.90 | $19.38 | $19.65 | $19.65 | 992,900 |
| 2020-01-14 | $20.00 | $20.26 | $19.71 | $19.81 | $19.81 | 1,141,660 |
| 2020-01-13 | $20.10 | $20.20 | $19.91 | $20.13 | $20.13 | 901,040 |
| 2020-01-10 | $20.36 | $20.36 | $19.75 | $20.22 | $20.22 | 1,538,840 |
| 2020-01-09 | $19.88 | $20.20 | $19.88 | $20.13 | $20.13 | 1,077,000 |
| 2020-01-08 | $20.11 | $20.38 | $19.81 | $19.91 | $19.91 | 1,737,960 |
| 2020-01-07 | $19.97 | $20.22 | $19.78 | $20.21 | $20.21 | 1,795,700 |
| 2020-01-06 | $19.76 | $20.28 | $19.55 | $19.95 | $19.95 | 1,788,380 |
| 2020-01-03 | $20.50 | $20.50 | $19.61 | $19.90 | $19.90 | 1,889,500 |
| 2020-01-02 | $19.66 | $20.39 | $19.66 | $20.17 | $20.17 | 2,680,920 |
| 2020-01-01 | $19.47 | $19.47 | $19.47 | $19.47 | $19.47 | 0 |
| 2019-12-31 | $19.90 | $19.91 | $19.40 | $19.47 | $19.47 | 1,754,540 |
| 2019-12-30 | $20.68 | $20.68 | $19.52 | $19.76 | $19.76 | 2,790,080 |
| 2019-12-27 | $20.60 | $20.94 | $20.42 | $20.64 | $20.64 | 2,809,850 |
| 2019-12-26 | $20.85 | $20.89 | $20.32 | $20.55 | $20.55 | 3,003,350 |
| 2019-12-25 | $21.80 | $21.84 | $20.49 | $20.94 | $20.94 | 3,424,410 |
| 2019-12-24 | $22.04 | $22.33 | $21.45 | $21.91 | $21.91 | 2,557,840 |
| 2019-12-23 | $21.34 | $22.45 | $21.34 | $22.28 | $22.28 | 3,458,900 |
| 2019-12-20 | $21.37 | $22.18 | $21.34 | $21.82 | $21.82 | 3,053,970 |
| 2019-12-19 | $22.70 | $22.76 | $21.71 | $21.72 | $21.72 | 5,175,100 |
| 2019-12-18 | $22.80 | $23.59 | $21.60 | $23.17 | $23.17 | 7,843,860 |
| 2019-12-17 | $25.04 | $25.04 | $22.92 | $24.00 | $24.00 | 10,502,200 |
| 2019-12-16 | $22.76 | $22.76 | $22.76 | $22.76 | $22.76 | 2,387,240 |
| 2019-12-13 | $20.09 | $20.69 | $19.38 | $20.69 | $20.69 | 1,829,030 |
| 2019-12-12 | $17.30 | $18.81 | $17.04 | $18.81 | $18.81 | 893,440 |
| 2019-12-11 | $16.76 | $17.30 | $16.76 | $17.10 | $17.10 | 665,700 |
| 2019-12-10 | $16.74 | $17.02 | $16.66 | $16.82 | $16.82 | 509,560 |
| 2019-12-09 | $16.63 | $16.95 | $16.63 | $16.80 | $16.80 | 482,780 |
| 2019-12-06 | $16.51 | $17.42 | $16.31 | $16.96 | $16.96 | 1,024,890 |
| 2019-12-05 | $16.39 | $16.64 | $16.23 | $16.40 | $16.40 | 406,700 |
| 2019-12-04 | $16.85 | $16.85 | $16.28 | $16.37 | $16.37 | 237,880 |
| 2019-12-03 | $16.49 | $16.69 | $16.22 | $16.61 | $16.61 | 285,450 |
| 2019-12-02 | $16.19 | $16.99 | $16.19 | $16.49 | $16.49 | 561,510 |
| 2019-11-29 | $16.00 | $16.14 | $15.92 | $16.08 | $16.08 | 271,060 |
| 2019-11-28 | $16.12 | $16.19 | $16.02 | $16.08 | $16.08 | 203,300 |
| 2019-11-27 | $16.23 | $16.36 | $16.03 | $16.12 | $16.12 | 289,280 |
| 2019-11-26 | $16.28 | $16.60 | $16.28 | $16.35 | $16.35 | 225,190 |
| 2019-11-25 | $16.87 | $16.93 | $16.06 | $16.50 | $16.50 | 375,620 |
| 2019-11-22 | $17.10 | $17.27 | $16.77 | $16.88 | $16.88 | 413,610 |
| 2019-11-21 | $16.82 | $17.30 | $16.03 | $17.10 | $17.10 | 463,320 |
| 2019-11-20 | $17.40 | $17.40 | $16.81 | $16.83 | $16.83 | 456,500 |
| 2019-11-19 | $17.14 | $17.21 | $16.93 | $17.18 | $17.18 | 340,260 |
| 2019-11-18 | $16.72 | $17.28 | $16.71 | $17.08 | $17.08 | 264,450 |
| 2019-11-15 | $17.02 | $17.15 | $16.86 | $17.00 | $17.00 | 193,410 |
| 2019-11-14 | $16.88 | $17.17 | $16.69 | $17.00 | $17.00 | 338,840 |
| 2019-11-13 | $16.70 | $17.10 | $16.70 | $16.88 | $16.88 | 220,070 |
| 2019-11-12 | $17.20 | $17.20 | $16.80 | $16.92 | $16.92 | 489,410 |
| 2019-11-11 | $17.01 | $17.32 | $17.01 | $17.20 | $17.20 | 275,360 |
| 2019-11-08 | $17.40 | $17.69 | $17.15 | $17.23 | $17.23 | 409,440 |
| 2019-11-07 | $17.29 | $17.63 | $17.17 | $17.39 | $17.39 | 361,530 |
| 2019-11-06 | $17.45 | $17.54 | $17.08 | $17.17 | $17.17 | 446,380 |
| 2019-11-05 | $17.75 | $17.75 | $17.27 | $17.45 | $17.45 | 475,840 |
| 2019-11-04 | $18.26 | $18.44 | $17.65 | $17.70 | $17.70 | 620,400 |
| 2019-11-01 | $17.90 | $18.43 | $17.71 | $18.14 | $18.14 | 483,360 |
| 2019-10-31 | $18.05 | $18.30 | $17.70 | $17.75 | $17.75 | 426,910 |
| 2019-10-30 | $18.98 | $18.98 | $18.10 | $18.20 | $18.20 | 553,100 |
| 2019-10-29 | $19.00 | $19.00 | $18.44 | $18.70 | $18.70 | 772,740 |
| 2019-10-28 | $18.40 | $19.03 | $18.12 | $18.99 | $18.99 | 1,130,920 |
| 2019-10-25 | $18.34 | $18.61 | $18.19 | $18.52 | $18.52 | 392,580 |
| 2019-10-24 | $18.75 | $18.75 | $18.35 | $18.61 | $18.61 | 385,000 |
| 2019-10-23 | $19.19 | $19.19 | $18.38 | $18.52 | $18.52 | 1,034,080 |
| 2019-10-22 | $18.36 | $19.17 | $18.36 | $18.99 | $18.99 | 1,369,930 |
| 2019-10-21 | $18.12 | $19.17 | $17.72 | $18.36 | $18.36 | 923,250 |
| 2019-10-18 | $17.94 | $18.02 | $17.51 | $17.95 | $17.95 | 566,730 |
| 2019-10-17 | $18.11 | $18.27 | $17.67 | $18.02 | $18.02 | 763,500 |
| 2019-10-16 | $18.40 | $18.98 | $17.89 | $18.12 | $18.12 | 741,330 |
| 2019-10-15 | $18.30 | $18.60 | $17.87 | $18.40 | $18.40 | 722,860 |
| 2019-10-14 | $17.44 | $18.88 | $17.41 | $18.46 | $18.46 | 1,347,030 |
| 2019-10-11 | $17.82 | $17.95 | $17.38 | $17.40 | $17.40 | 788,350 |
| 2019-10-10 | $18.27 | $18.27 | $17.50 | $17.87 | $17.87 | 798,100 |
| 2019-10-09 | $17.35 | $18.31 | $17.24 | $18.29 | $18.29 | 1,023,910 |
| 2019-10-08 | $17.21 | $17.89 | $17.00 | $17.30 | $17.30 | 434,930 |
| 2019-10-07 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 0 |
| 2019-10-04 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 0 |
| 2019-10-03 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 0 |
| 2019-10-02 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 0 |
| 2019-10-01 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 0 |
| 2019-09-30 | $17.77 | $17.85 | $17.30 | $17.31 | $17.31 | 523,100 |
| 2019-09-27 | $18.19 | $18.19 | $17.71 | $17.84 | $17.84 | 897,610 |
| 2019-09-26 | $18.55 | $18.70 | $17.71 | $18.50 | $18.50 | 956,800 |
| 2019-09-25 | $18.87 | $19.10 | $18.25 | $18.49 | $18.49 | 697,690 |
| 2019-09-24 | $18.70 | $19.26 | $18.61 | $18.84 | $18.84 | 648,830 |
| 2019-09-23 | $19.11 | $19.16 | $18.50 | $18.82 | $18.82 | 731,420 |
| 2019-09-20 | $19.16 | $19.38 | $19.00 | $19.04 | $19.04 | 421,400 |
| 2019-09-19 | $18.98 | $19.19 | $18.75 | $19.16 | $19.16 | 593,060 |
| 2019-09-18 | $19.05 | $19.24 | $18.75 | $18.78 | $18.78 | 495,860 |
| 2019-09-17 | $19.62 | $19.82 | $18.86 | $19.10 | $19.10 | 766,920 |
| 2019-09-16 | $19.80 | $19.89 | $19.60 | $19.72 | $19.72 | 473,680 |
| 2019-09-13 | $19.66 | $19.66 | $19.66 | $19.66 | $19.66 | 0 |
| 2019-09-12 | $19.63 | $19.77 | $19.36 | $19.66 | $19.66 | 726,640 |
| 2019-09-11 | $19.77 | $19.99 | $19.37 | $19.57 | $19.57 | 818,240 |
| 2019-09-10 | $20.05 | $20.33 | $19.66 | $19.77 | $19.77 | 1,026,400 |
| 2019-09-09 | $20.30 | $20.30 | $19.75 | $19.93 | $19.93 | 968,330 |
| 2019-09-06 | $20.11 | $20.35 | $19.55 | $19.90 | $19.90 | 1,232,660 |
| 2019-09-05 | $19.18 | $20.17 | $19.18 | $19.99 | $19.99 | 1,708,060 |
| 2019-09-04 | $18.96 | $19.24 | $18.79 | $19.05 | $19.05 | 603,740 |
| 2019-09-03 | $19.25 | $19.35 | $18.77 | $19.04 | $19.04 | 833,570 |
| 2019-09-02 | $17.99 | $19.27 | $17.80 | $19.17 | $19.17 | 1,652,730 |
| 2019-08-30 | $18.66 | $19.20 | $18.10 | $18.49 | $18.49 | 1,822,560 |
| 2019-08-29 | $20.01 | $20.29 | $19.61 | $19.74 | $19.74 | 569,520 |
| 2019-08-28 | $19.50 | $20.05 | $19.41 | $19.82 | $19.82 | 600,240 |
| 2019-08-27 | $19.64 | $19.98 | $19.51 | $19.80 | $19.80 | 650,150 |
| 2019-08-26 | $19.30 | $19.83 | $19.10 | $19.65 | $19.65 | 680,540 |
| 2019-08-23 | $19.58 | $20.20 | $19.53 | $19.59 | $19.59 | 753,390 |
| 2019-08-22 | $19.51 | $20.30 | $19.40 | $19.67 | $19.67 | 918,680 |
| 2019-08-21 | $19.59 | $19.66 | $19.30 | $19.40 | $19.40 | 449,560 |
| 2019-08-20 | $19.87 | $19.87 | $19.27 | $19.69 | $19.69 | 770,980 |
| 2019-08-19 | $18.96 | $19.78 | $18.55 | $19.72 | $19.72 | 856,680 |
| 2019-08-16 | $19.19 | $19.19 | $18.69 | $18.84 | $18.84 | 667,120 |
| 2019-08-15 | $18.07 | $19.06 | $18.02 | $19.03 | $19.03 | 736,680 |
| 2019-08-14 | $18.90 | $18.95 | $18.56 | $18.62 | $18.62 | 595,220 |
| 2019-08-13 | $18.50 | $18.69 | $18.29 | $18.51 | $18.51 | 475,500 |
| 2019-08-12 | $18.71 | $18.98 | $18.06 | $18.69 | $18.69 | 694,320 |
| 2019-08-09 | $18.93 | $19.27 | $18.20 | $18.65 | $18.65 | 866,070 |
| 2019-08-08 | $19.19 | $19.90 | $18.80 | $18.86 | $18.86 | 878,070 |
| 2019-08-07 | $18.50 | $19.80 | $18.50 | $19.20 | $19.20 | 1,449,670 |
| 2019-08-06 | $19.21 | $19.40 | $17.88 | $18.40 | $18.40 | 1,317,510 |
| 2019-08-05 | $19.92 | $20.22 | $19.61 | $19.63 | $19.63 | 588,470 |
| 2019-08-02 | $20.80 | $20.80 | $19.09 | $20.00 | $20.00 | 787,460 |
| 2019-08-01 | $20.42 | $20.61 | $20.14 | $20.26 | $20.26 | 766,780 |
| 2019-07-31 | $20.84 | $21.10 | $20.34 | $20.47 | $20.47 | 1,086,410 |
| 2019-07-30 | $21.16 | $21.75 | $21.01 | $21.05 | $21.05 | 1,590,660 |
| 2019-07-29 | $20.43 | $22.46 | $20.43 | $21.30 | $21.30 | 1,826,160 |
| 2019-07-26 | $21.15 | $21.15 | $20.29 | $20.42 | $20.42 | 979,960 |
| 2019-07-25 | $21.35 | $21.60 | $21.10 | $21.21 | $21.21 | 969,860 |
| 2019-07-24 | $21.39 | $22.16 | $20.92 | $21.59 | $21.59 | 1,532,280 |
| 2019-07-23 | $21.00 | $21.46 | $20.40 | $21.46 | $21.46 | 1,384,450 |
| 2019-07-22 | $21.49 | $22.40 | $20.78 | $21.60 | $21.60 | 2,155,860 |
| 2019-07-19 | $21.20 | $21.20 | $20.40 | $20.78 | $20.78 | 1,342,110 |
| 2019-07-18 | $21.73 | $21.92 | $20.60 | $20.98 | $20.98 | 2,444,200 |
| 2019-07-17 | $19.91 | $21.78 | $19.70 | $21.78 | $21.78 | 2,727,170 |
| 2019-07-16 | $20.39 | $20.45 | $19.45 | $19.80 | $19.80 | 1,671,900 |
| 2019-07-15 | $21.00 | $21.43 | $19.76 | $20.74 | $20.74 | 3,095,240 |
| 2019-07-12 | $22.09 | $22.20 | $21.50 | $21.94 | $21.94 | 615,840 |
| 2019-07-11 | $21.98 | $22.35 | $21.85 | $22.00 | $22.00 | 877,180 |
| 2019-07-10 | $22.30 | $22.41 | $21.74 | $21.80 | $21.80 | 538,060 |
| 2019-07-09 | $22.70 | $23.05 | $22.00 | $22.30 | $22.30 | 754,340 |
| 2019-07-08 | $23.08 | $23.17 | $22.58 | $22.89 | $22.89 | 655,220 |
| 2019-07-05 | $22.80 | $23.20 | $22.66 | $23.09 | $23.09 | 582,580 |
| 2019-07-04 | $23.02 | $23.48 | $22.51 | $22.62 | $22.62 | 803,400 |
| 2019-07-03 | $22.64 | $23.35 | $22.27 | $23.03 | $23.03 | 1,127,840 |
| 2019-07-02 | $22.61 | $22.89 | $22.15 | $22.76 | $22.76 | 1,015,550 |
| 2019-07-01 | $22.58 | $22.85 | $22.32 | $22.79 | $22.79 | 1,136,470 |
| 2019-06-28 | $22.25 | $22.35 | $21.85 | $22.14 | $22.14 | 559,380 |
| 2019-06-27 | $22.12 | $22.60 | $22.07 | $22.15 | $22.15 | 787,480 |
| 2019-06-26 | $21.97 | $22.39 | $21.81 | $22.10 | $22.10 | 675,070 |
| 2019-06-25 | $22.76 | $22.80 | $21.73 | $21.90 | $21.90 | 1,092,320 |
| 2019-06-24 | $23.30 | $23.37 | $22.68 | $22.83 | $22.83 | 839,100 |
| 2019-06-21 | $23.90 | $23.90 | $23.01 | $23.38 | $23.38 | 1,628,690 |
| 2019-06-20 | $21.82 | $23.99 | $21.82 | $23.50 | $23.50 | 1,675,680 |
| 2019-06-19 | $22.47 | $22.69 | $21.90 | $22.03 | $22.03 | 706,670 |
| 2019-06-18 | $22.29 | $22.49 | $21.33 | $22.17 | $22.17 | 908,260 |
| 2019-06-17 | $22.79 | $22.87 | $22.24 | $22.29 | $22.29 | 544,110 |
| 2019-06-14 | $23.09 | $23.28 | $22.40 | $22.79 | $22.79 | 619,000 |
| 2019-06-13 | $22.94 | $23.30 | $22.21 | $23.07 | $23.07 | 734,140 |
| 2019-06-12 | $23.12 | $23.38 | $22.81 | $23.09 | $23.09 | 778,300 |
| 2019-06-11 | $22.35 | $23.36 | $22.06 | $23.05 | $23.05 | 858,680 |
| 2019-06-10 | $23.29 | $23.29 | $22.06 | $22.42 | $22.42 | 874,280 |
| 2019-06-07 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 0 |
| 2019-06-06 | $23.10 | $23.41 | $22.80 | $23.40 | $23.40 | 683,490 |
| 2019-06-05 | $23.70 | $23.81 | $23.21 | $23.35 | $23.35 | 500,820 |
| 2019-06-04 | $23.95 | $24.19 | $23.27 | $23.36 | $23.36 | 705,980 |
| 2019-06-03 | $24.25 | $24.59 | $23.70 | $24.19 | $24.19 | 1,158,540 |
| 2019-05-31 | $23.70 | $24.54 | $23.70 | $24.02 | $24.02 | 908,230 |
| 2019-05-30 | $24.40 | $24.41 | $23.13 | $23.88 | $23.88 | 1,294,120 |
| 2019-05-29 | $23.61 | $24.44 | $23.61 | $24.40 | $24.40 | 1,011,840 |
| 2019-05-28 | $24.45 | $24.69 | $23.89 | $23.98 | $23.98 | 877,220 |
| 2019-05-27 | $24.97 | $24.97 | $23.74 | $24.70 | $24.70 | 1,606,570 |
| 2019-05-24 | $23.67 | $25.34 | $23.31 | $24.64 | $24.64 | 1,739,130 |
| 2019-05-23 | $24.21 | $24.38 | $23.06 | $23.21 | $23.21 | 1,087,770 |
| 2019-05-22 | $24.04 | $24.75 | $23.92 | $24.10 | $24.10 | 1,079,620 |
| 2019-05-21 | $22.26 | $24.17 | $22.26 | $23.85 | $23.85 | 1,461,360 |
| 2019-05-20 | $23.04 | $23.20 | $21.50 | $22.78 | $22.78 | 1,838,710 |
| 2019-05-17 | $25.30 | $25.30 | $23.06 | $23.50 | $23.50 | 1,731,830 |
| 2019-05-16 | $25.96 | $25.96 | $25.18 | $25.40 | $25.40 | 1,346,080 |
| 2019-05-15 | $25.05 | $26.20 | $24.31 | $26.03 | $26.03 | 2,048,400 |
| 2019-05-14 | $24.61 | $25.20 | $24.13 | $24.76 | $24.76 | 1,792,800 |
| 2019-05-13 | $23.86 | $25.30 | $23.59 | $25.00 | $25.00 | 1,830,820 |
| 2019-05-10 | $23.58 | $24.27 | $23.03 | $23.71 | $23.71 | 1,440,070 |
| 2019-05-09 | $23.00 | $23.95 | $22.41 | $23.33 | $23.33 | 1,264,900 |
| 2019-05-08 | $22.40 | $23.88 | $22.05 | $23.48 | $23.48 | 2,005,000 |
| 2019-05-07 | $22.71 | $23.66 | $22.13 | $22.88 | $22.88 | 1,708,030 |
| 2019-05-06 | $22.51 | $24.00 | $22.40 | $22.70 | $22.70 | 2,897,520 |
| 2019-05-03 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 0 |
| 2019-05-02 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 0 |
| 2019-05-01 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 0 |
| 2019-04-30 | $25.60 | $26.42 | $24.85 | $24.85 | $24.85 | 3,480,790 |
| 2019-04-29 | $28.58 | $29.45 | $27.61 | $27.61 | $27.61 | 2,105,530 |
| 2019-04-26 | $27.99 | $28.80 | $27.22 | $28.08 | $28.08 | 1,080,680 |
| 2019-04-25 | $28.07 | $28.79 | $27.48 | $27.90 | $27.90 | 1,329,320 |
| 2019-04-24 | $27.60 | $28.90 | $27.60 | $28.39 | $28.39 | 1,283,160 |
| 2019-04-23 | $28.35 | $29.67 | $27.99 | $28.39 | $28.39 | 2,868,070 |
| 2019-04-22 | $27.70 | $28.59 | $26.11 | $28.39 | $28.39 | 2,772,110 |
| 2019-04-19 | $28.90 | $28.90 | $27.83 | $28.29 | $28.29 | 1,262,820 |
| 2019-04-18 | $28.53 | $28.79 | $28.24 | $28.62 | $28.62 | 1,506,700 |
| 2019-04-17 | $27.80 | $28.90 | $27.80 | $28.50 | $28.50 | 1,497,400 |
| 2019-04-16 | $27.76 | $28.35 | $27.20 | $28.10 | $28.10 | 1,454,740 |
| 2019-04-15 | $28.85 | $29.10 | $27.50 | $27.69 | $27.69 | 2,941,240 |
| 2019-04-12 | $29.81 | $29.84 | $28.00 | $28.23 | $28.23 | 2,863,270 |
| 2019-04-11 | $30.40 | $31.10 | $28.79 | $29.50 | $29.50 | 4,384,510 |
| 2019-04-10 | $29.99 | $31.01 | $29.50 | $30.13 | $30.13 | 6,006,300 |
| 2019-04-09 | $30.39 | $30.39 | $28.80 | $29.46 | $29.46 | 4,756,780 |
| 2019-04-08 | $31.31 | $31.31 | $29.21 | $30.58 | $30.58 | 11,042,720 |
| 2019-04-05 | $28.46 | $28.46 | $28.46 | $28.46 | $28.46 | 0 |
| 2019-04-04 | $27.00 | $28.46 | $27.00 | $28.46 | $28.46 | 3,102,120 |
| 2019-04-03 | $23.52 | $25.87 | $23.30 | $25.87 | $25.87 | 4,685,820 |
| 2019-04-02 | $23.88 | $23.88 | $23.35 | $23.52 | $23.52 | 1,848,340 |
| 2019-04-01 | $22.92 | $23.96 | $22.85 | $23.59 | $23.59 | 2,761,210 |
| 2019-03-29 | $23.00 | $23.40 | $22.30 | $23.11 | $23.11 | 1,780,930 |
| 2019-03-28 | $23.29 | $23.39 | $22.50 | $22.88 | $22.88 | 1,924,530 |
| 2019-03-27 | $23.45 | $23.73 | $22.12 | $23.57 | $23.57 | 2,490,950 |
| 2019-03-26 | $24.30 | $24.49 | $23.32 | $23.45 | $23.45 | 1,545,570 |
| 2019-03-25 | $23.72 | $24.69 | $23.27 | $23.94 | $23.94 | 2,161,600 |
| 2019-03-22 | $23.90 | $23.97 | $23.50 | $23.72 | $23.72 | 2,138,590 |
| 2019-03-21 | $23.55 | $24.38 | $23.46 | $23.65 | $23.65 | 1,987,500 |
| 2019-03-20 | $24.48 | $24.48 | $23.20 | $23.49 | $23.49 | 2,156,050 |
| 2019-03-19 | $24.76 | $24.89 | $24.06 | $24.62 | $24.62 | 1,636,300 |
| 2019-03-18 | $24.58 | $24.73 | $24.02 | $24.73 | $24.73 | 1,590,010 |
| 2019-03-15 | $24.59 | $25.40 | $23.71 | $24.45 | $24.45 | 1,725,800 |
| 2019-03-14 | $24.15 | $24.50 | $23.30 | $24.40 | $24.40 | 1,372,710 |
| 2019-03-13 | $25.30 | $25.30 | $24.10 | $24.52 | $24.52 | 1,889,080 |
| 2019-03-12 | $25.00 | $25.45 | $24.53 | $24.83 | $24.83 | 2,177,560 |
| 2019-03-11 | $24.38 | $24.78 | $23.75 | $24.70 | $24.70 | 1,728,760 |
| 2019-03-08 | $24.00 | $24.60 | $23.70 | $24.20 | $24.20 | 2,371,730 |
| 2019-03-07 | $25.37 | $26.00 | $24.05 | $24.99 | $24.99 | 3,320,240 |
| 2019-03-06 | $24.88 | $25.61 | $24.45 | $25.05 | $25.05 | 3,273,330 |
| 2019-03-05 | $23.50 | $24.68 | $23.38 | $24.39 | $24.39 | 3,249,740 |
| 2019-03-04 | $23.25 | $23.88 | $23.17 | $23.50 | $23.50 | 3,138,640 |
| 2019-03-01 | $23.18 | $23.42 | $22.91 | $23.24 | $23.24 | 1,247,150 |
| 2019-02-28 | $23.89 | $23.89 | $22.91 | $23.10 | $23.10 | 1,364,290 |
| 2019-02-27 | $23.45 | $24.19 | $22.82 | $24.10 | $24.10 | 3,171,320 |
| 2019-02-26 | $24.38 | $24.85 | $23.74 | $23.85 | $23.85 | 3,683,700 |
| 2019-02-25 | $23.68 | $25.59 | $22.74 | $25.37 | $25.37 | 5,902,840 |
| 2019-02-22 | $24.17 | $24.27 | $22.00 | $23.26 | $23.26 | 6,952,160 |
| 2019-02-21 | $22.22 | $22.94 | $22.03 | $22.94 | $22.94 | 3,786,730 |
| 2019-02-20 | $19.06 | $20.85 | $19.06 | $20.85 | $20.85 | 4,502,340 |
| 2019-02-19 | $19.35 | $19.48 | $18.82 | $18.95 | $18.95 | 2,747,530 |
| 2019-02-18 | $19.50 | $19.59 | $19.06 | $19.34 | $19.34 | 3,551,860 |
| 2019-02-15 | $18.95 | $19.25 | $18.64 | $19.06 | $19.06 | 927,760 |
| 2019-02-14 | $18.96 | $19.15 | $18.66 | $18.94 | $18.94 | 1,006,340 |
| 2019-02-13 | $18.20 | $19.50 | $18.00 | $18.92 | $18.92 | 1,452,380 |
| 2019-02-12 | $17.60 | $18.45 | $17.43 | $18.18 | $18.18 | 1,347,640 |
| 2019-02-11 | $16.75 | $18.10 | $16.75 | $17.80 | $17.80 | 1,478,260 |
| 2019-02-08 | $16.72 | $16.72 | $16.72 | $16.72 | $16.72 | 0 |
| 2019-02-07 | $16.72 | $16.72 | $16.72 | $16.72 | $16.72 | 0 |
| 2019-02-06 | $16.72 | $16.72 | $16.72 | $16.72 | $16.72 | 0 |
| 2019-02-05 | $16.72 | $16.72 | $16.72 | $16.72 | $16.72 | 0 |
| 2019-02-04 | $16.72 | $16.72 | $16.72 | $16.72 | $16.72 | 0 |
| 2019-02-01 | $16.59 | $16.92 | $16.53 | $16.72 | $16.72 | 1,272,250 |
| 2019-01-31 | $16.48 | $17.40 | $16.31 | $16.58 | $16.58 | 3,016,770 |
| 2019-01-30 | $18.11 | $18.88 | $18.01 | $18.12 | $18.12 | 978,530 |
| 2019-01-29 | $19.10 | $19.10 | $18.12 | $18.59 | $18.59 | 895,610 |
| 2019-01-28 | $19.24 | $19.24 | $18.72 | $19.12 | $19.12 | 1,002,210 |
| 2019-01-25 | $19.95 | $19.95 | $19.10 | $19.12 | $19.12 | 821,700 |
| 2019-01-24 | $19.17 | $19.48 | $18.91 | $19.32 | $19.32 | 885,410 |
| 2019-01-23 | $19.48 | $19.87 | $19.08 | $19.30 | $19.30 | 1,065,460 |
| 2019-01-22 | $19.69 | $19.69 | $19.02 | $19.29 | $19.29 | 1,726,480 |
| 2019-01-21 | $18.90 | $19.70 | $18.69 | $19.69 | $19.69 | 2,443,960 |
| 2019-01-18 | $18.58 | $18.89 | $18.43 | $18.69 | $18.69 | 1,172,250 |
| 2019-01-17 | $19.20 | $19.20 | $18.60 | $18.74 | $18.74 | 1,395,660 |
| 2019-01-16 | $19.00 | $19.32 | $18.90 | $19.27 | $19.27 | 1,868,370 |
| 2019-01-15 | $18.50 | $18.90 | $18.50 | $18.78 | $18.78 | 878,270 |
| 2019-01-14 | $18.88 | $18.92 | $18.45 | $18.77 | $18.77 | 776,980 |
| 2019-01-11 | $18.75 | $18.94 | $18.60 | $18.93 | $18.93 | 691,070 |
| 2019-01-10 | $18.60 | $19.05 | $18.43 | $18.69 | $18.69 | 700,570 |
| 2019-01-09 | $18.71 | $19.12 | $18.50 | $18.64 | $18.64 | 889,900 |
| 2019-01-08 | $19.13 | $19.39 | $18.71 | $18.87 | $18.87 | 960,330 |
| 2019-01-07 | $18.13 | $19.50 | $17.93 | $19.13 | $19.13 | 2,015,650 |
| 2019-01-04 | $17.02 | $18.05 | $16.63 | $17.92 | $17.92 | 1,340,260 |
| 2019-01-03 | $17.89 | $18.10 | $17.39 | $17.40 | $17.40 | 1,147,720 |
| 2019-01-02 | $17.90 | $18.10 | $17.53 | $17.93 | $17.93 | 971,490 |
| 2019-01-01 | $17.82 | $17.82 | $17.82 | $17.82 | $17.82 | 0 |
| 2018-12-31 | $17.82 | $17.82 | $17.82 | $17.82 | $17.82 | 0 |
| 2018-12-28 | $18.20 | $18.50 | $17.82 | $17.82 | $17.82 | 902,100 |
| 2018-12-27 | $18.76 | $18.89 | $18.17 | $18.34 | $18.34 | 923,320 |
| 2018-12-26 | $19.12 | $19.12 | $19.12 | $19.12 | $19.12 | 0 |
| 2018-12-25 | $19.12 | $19.12 | $19.12 | $19.12 | $19.12 | 0 |
| 2018-12-24 | $18.85 | $19.30 | $18.72 | $19.12 | $19.12 | 915,770 |
| 2018-12-21 | $19.14 | $19.26 | $18.00 | $19.10 | $19.10 | 1,276,910 |
| 2018-12-20 | $19.17 | $19.50 | $19.06 | $19.08 | $19.08 | 1,038,560 |
| 2018-12-19 | $19.89 | $19.89 | $19.25 | $19.50 | $19.50 | 1,032,500 |
| 2018-12-18 | $20.58 | $20.58 | $19.15 | $19.95 | $19.95 | 2,604,180 |
| 2018-12-17 | $20.74 | $20.74 | $20.18 | $20.64 | $20.64 | 1,525,710 |
| 2018-12-14 | $21.09 | $21.09 | $20.52 | $20.66 | $20.66 | 1,631,150 |
| 2018-12-13 | $20.92 | $21.18 | $20.20 | $21.17 | $21.17 | 2,957,790 |
| 2018-12-12 | $20.26 | $21.08 | $20.10 | $20.89 | $20.89 | 2,631,110 |
| 2018-12-11 | $20.18 | $20.18 | $19.81 | $20.18 | $20.18 | 1,329,630 |
| 2018-12-10 | $20.53 | $20.53 | $19.77 | $19.88 | $19.88 | 1,616,470 |
| 2018-12-07 | $20.42 | $20.74 | $20.42 | $20.72 | $20.72 | 768,650 |
| 2018-12-06 | $20.92 | $21.00 | $20.10 | $20.35 | $20.35 | 1,000,230 |
| 2018-12-05 | $21.00 | $21.28 | $20.84 | $21.00 | $21.00 | 855,850 |
| 2018-12-04 | $20.95 | $21.39 | $20.92 | $21.36 | $21.36 | 1,087,280 |
| 2018-12-03 | $20.70 | $21.39 | $20.70 | $21.08 | $21.08 | 1,674,210 |
| 2018-11-30 | $20.33 | $20.44 | $19.58 | $20.22 | $20.22 | 1,027,610 |
| 2018-11-29 | $21.12 | $21.40 | $20.28 | $20.28 | $20.28 | 698,880 |
| 2018-11-28 | $20.57 | $21.29 | $20.57 | $21.17 | $21.17 | 798,780 |
| 2018-11-27 | $20.61 | $20.80 | $20.32 | $20.57 | $20.57 | 487,500 |
| 2018-11-26 | $20.71 | $21.49 | $19.78 | $20.59 | $20.59 | 848,340 |
| 2018-11-23 | $21.93 | $22.37 | $20.75 | $20.80 | $20.80 | 1,155,740 |
| 2018-11-22 | $21.71 | $22.53 | $21.71 | $22.08 | $22.08 | 1,013,440 |
| 2018-11-21 | $21.38 | $21.77 | $21.21 | $21.68 | $21.68 | 599,740 |
| 2018-11-20 | $22.88 | $22.88 | $21.81 | $21.82 | $21.82 | 1,035,520 |
| 2018-11-19 | $22.98 | $22.98 | $22.38 | $22.86 | $22.86 | 992,920 |
| 2018-11-16 | $23.22 | $23.28 | $22.50 | $22.93 | $22.93 | 1,854,520 |
| 2018-11-15 | $21.43 | $23.00 | $21.33 | $22.90 | $22.90 | 1,827,330 |
| 2018-11-14 | $21.41 | $22.00 | $21.28 | $21.43 | $21.43 | 828,160 |
| 2018-11-13 | $21.24 | $21.65 | $21.02 | $21.41 | $21.41 | 963,630 |
| 2018-11-12 | $20.59 | $21.37 | $20.59 | $21.36 | $21.36 | 786,880 |
| 2018-11-09 | $20.65 | $20.97 | $20.65 | $20.72 | $20.72 | 552,950 |
| 2018-11-08 | $21.32 | $21.32 | $20.77 | $20.77 | $20.77 | 708,300 |
| 2018-11-07 | $21.02 | $21.50 | $21.02 | $21.17 | $21.17 | 796,540 |
| 2018-11-06 | $21.96 | $21.99 | $20.71 | $21.18 | $21.18 | 1,496,970 |
| 2018-11-05 | $22.68 | $22.89 | $21.86 | $22.10 | $22.10 | 2,100,080 |
| 2018-11-02 | $22.88 | $23.02 | $22.51 | $22.80 | $22.80 | 2,282,700 |
| 2018-11-01 | $22.86 | $23.22 | $22.53 | $22.69 | $22.69 | 1,244,330 |
| 2018-10-31 | $21.98 | $22.86 | $21.90 | $22.86 | $22.86 | 968,260 |
| 2018-10-30 | $21.87 | $22.45 | $21.70 | $21.97 | $21.97 | 908,610 |
| 2018-10-29 | $22.21 | $23.15 | $21.73 | $22.36 | $22.36 | 946,780 |
| 2018-10-26 | $22.99 | $23.38 | $21.81 | $22.30 | $22.30 | 1,197,460 |
| 2018-10-25 | $21.74 | $22.47 | $21.43 | $22.46 | $22.46 | 1,104,410 |
| 2018-10-24 | $22.23 | $23.70 | $22.13 | $22.50 | $22.50 | 1,391,780 |
| 2018-10-23 | $22.98 | $22.98 | $22.03 | $22.30 | $22.30 | 1,337,150 |
| 2018-10-22 | $20.99 | $22.65 | $20.99 | $22.55 | $22.55 | 2,271,360 |
| 2018-10-19 | $20.20 | $21.10 | $19.28 | $21.00 | $21.00 | 1,542,040 |
| 2018-10-18 | $20.60 | $20.73 | $19.83 | $20.31 | $20.31 | 1,220,940 |
| 2018-10-17 | $20.41 | $21.30 | $20.12 | $20.90 | $20.90 | 1,417,820 |
| 2018-10-16 | $21.70 | $21.70 | $19.84 | $20.10 | $20.10 | 1,206,310 |
| 2018-10-15 | $22.60 | $22.60 | $21.04 | $21.30 | $21.30 | 1,611,300 |
| 2018-10-12 | $19.70 | $21.82 | $19.70 | $21.82 | $21.82 | 2,075,670 |
| 2018-10-11 | $21.38 | $21.38 | $19.84 | $19.84 | $19.84 | 678,140 |
| 2018-10-10 | $22.60 | $22.60 | $21.85 | $22.04 | $22.04 | 528,750 |
| 2018-10-09 | $22.11 | $22.39 | $21.82 | $22.20 | $22.20 | 442,260 |
| 2018-10-08 | $23.29 | $23.29 | $22.08 | $22.27 | $22.27 | 645,760 |
| 2018-10-05 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2018-10-04 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2018-10-03 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2018-10-02 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2018-10-01 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2018-09-28 | $22.60 | $23.16 | $22.02 | $23.00 | $23.00 | 1,019,180 |
| 2018-09-27 | $24.72 | $24.72 | $23.18 | $23.19 | $23.19 | 1,184,600 |
| 2018-09-26 | $25.00 | $25.19 | $23.93 | $24.18 | $24.18 | 946,540 |
| 2018-09-25 | $24.54 | $24.85 | $24.27 | $24.41 | $24.41 | 636,340 |
| 2018-09-24 | $24.54 | $24.54 | $24.54 | $24.54 | $24.54 | 0 |
| 2018-09-21 | $24.19 | $24.55 | $24.00 | $24.54 | $24.54 | 701,190 |
| 2018-09-20 | $24.15 | $24.55 | $23.87 | $24.23 | $24.23 | 446,360 |
| 2018-09-19 | $24.50 | $24.50 | $23.83 | $24.15 | $24.15 | 421,740 |
| 2018-09-18 | $23.80 | $24.30 | $23.38 | $24.10 | $24.10 | 555,400 |
| 2018-09-17 | $24.00 | $24.48 | $23.33 | $23.80 | $23.80 | 380,180 |
| 2018-09-14 | $24.48 | $24.64 | $23.61 | $23.90 | $23.90 | 512,020 |
| 2018-09-13 | $23.20 | $24.45 | $23.02 | $24.33 | $24.33 | 858,020 |
| 2018-09-12 | $23.65 | $24.16 | $23.16 | $23.25 | $23.25 | 683,560 |
| 2018-09-11 | $24.29 | $24.29 | $23.06 | $23.69 | $23.69 | 538,840 |
| 2018-09-10 | $24.50 | $24.95 | $23.15 | $23.67 | $23.67 | 739,900 |
| 2018-09-07 | $23.86 | $24.39 | $23.55 | $24.38 | $24.38 | 464,580 |
| 2018-09-06 | $25.15 | $25.50 | $24.01 | $24.01 | $24.01 | 524,110 |
| 2018-09-05 | $24.28 | $24.95 | $24.07 | $24.39 | $24.39 | 543,070 |
| 2018-09-04 | $24.46 | $24.46 | $23.77 | $24.30 | $24.30 | 602,380 |
| 2018-09-03 | $24.65 | $24.80 | $22.19 | $23.90 | $23.90 | 717,120 |
| 2018-08-31 | $24.90 | $25.00 | $23.91 | $24.40 | $24.40 | 1,059,210 |
| 2018-08-30 | $25.67 | $25.90 | $24.20 | $25.80 | $25.80 | 924,100 |
| 2018-08-29 | $25.56 | $26.43 | $25.50 | $25.50 | $25.50 | 564,120 |
| 2018-08-28 | $25.81 | $26.50 | $25.50 | $25.90 | $25.90 | 461,060 |
| 2018-08-27 | $25.88 | $25.88 | $25.30 | $25.79 | $25.79 | 511,220 |
| 2018-08-24 | $25.49 | $25.88 | $25.00 | $25.48 | $25.48 | 480,450 |
| 2018-08-23 | $25.30 | $25.54 | $25.10 | $25.37 | $25.37 | 632,030 |
| 2018-08-22 | $25.10 | $25.58 | $24.63 | $25.10 | $25.10 | 475,370 |
| 2018-08-21 | $24.85 | $25.59 | $24.42 | $25.10 | $25.10 | 760,220 |
| 2018-08-20 | $24.79 | $25.48 | $23.71 | $24.86 | $24.86 | 494,550 |
| 2018-08-17 | $25.00 | $25.70 | $24.00 | $24.34 | $24.34 | 535,140 |
| 2018-08-16 | $24.91 | $25.68 | $24.23 | $24.43 | $24.43 | 455,760 |
| 2018-08-15 | $25.60 | $26.45 | $24.20 | $24.75 | $24.75 | 519,600 |
| 2018-08-14 | $24.77 | $25.97 | $24.53 | $25.40 | $25.40 | 743,820 |
| 2018-08-13 | $24.41 | $24.79 | $24.07 | $24.79 | $24.79 | 271,200 |
| 2018-08-10 | $24.51 | $24.78 | $24.21 | $24.58 | $24.58 | 270,220 |
| 2018-08-09 | $23.55 | $24.83 | $23.55 | $24.65 | $24.65 | 488,240 |
| 2018-08-08 | $24.46 | $24.46 | $23.68 | $23.90 | $23.90 | 378,000 |
| 2018-08-07 | $24.73 | $25.05 | $24.13 | $24.41 | $24.41 | 682,190 |
| 2018-08-06 | $25.41 | $25.70 | $24.04 | $24.35 | $24.35 | 770,580 |
| 2018-08-03 | $26.30 | $26.30 | $25.40 | $25.50 | $25.50 | 388,220 |
| 2018-08-02 | $27.02 | $27.08 | $25.16 | $26.05 | $26.05 | 425,230 |
| 2018-08-01 | $27.27 | $27.60 | $27.01 | $27.21 | $27.21 | 170,640 |
| 2018-07-31 | $27.90 | $28.00 | $27.00 | $27.23 | $27.23 | 378,440 |
| 2018-07-30 | $27.68 | $28.15 | $27.36 | $27.67 | $27.67 | 252,680 |
| 2018-07-27 | $28.08 | $28.47 | $27.78 | $28.08 | $28.08 | 332,810 |
| 2018-07-26 | $28.61 | $29.26 | $28.00 | $28.15 | $28.15 | 657,740 |
| 2018-07-25 | $28.78 | $29.18 | $28.52 | $28.79 | $28.79 | 510,250 |
| 2018-07-24 | $28.48 | $30.00 | $28.40 | $28.90 | $28.90 | 978,190 |
| 2018-07-23 | $28.45 | $28.96 | $28.20 | $28.47 | $28.47 | 1,014,140 |
| 2018-07-20 | $27.95 | $29.00 | $27.52 | $28.31 | $28.31 | 1,221,180 |
| 2018-07-19 | $27.61 | $28.23 | $27.31 | $27.70 | $27.70 | 283,480 |
| 2018-07-18 | $28.05 | $28.78 | $27.79 | $27.89 | $27.89 | 673,720 |
| 2018-07-17 | $27.90 | $28.79 | $27.90 | $28.27 | $28.27 | 609,850 |
| 2018-07-16 | $27.91 | $28.86 | $27.18 | $28.18 | $28.18 | 572,830 |
| 2018-07-13 | $27.60 | $29.50 | $27.55 | $27.91 | $27.91 | 709,880 |
| 2018-07-12 | $26.18 | $27.88 | $25.90 | $27.60 | $27.60 | 820,830 |
| 2018-07-11 | $26.10 | $26.35 | $25.51 | $26.09 | $26.09 | 365,840 |
| 2018-07-10 | $26.01 | $26.79 | $26.00 | $26.42 | $26.42 | 420,020 |
| 2018-07-09 | $25.97 | $26.59 | $25.88 | $26.42 | $26.42 | 512,780 |
| 2018-07-06 | $25.10 | $27.12 | $24.02 | $25.87 | $25.87 | 791,140 |
| 2018-07-05 | $24.68 | $25.33 | $24.60 | $24.65 | $24.65 | 273,740 |
| 2018-07-04 | $25.88 | $25.94 | $24.80 | $25.01 | $25.01 | 263,510 |
| 2018-07-03 | $25.32 | $26.36 | $25.32 | $25.76 | $25.76 | 417,300 |
| 2018-07-02 | $26.06 | $26.46 | $25.43 | $25.66 | $25.66 | 546,280 |
| 2018-06-29 | $23.46 | $26.39 | $23.35 | $26.39 | $26.39 | 801,120 |
| 2018-06-28 | $23.61 | $24.43 | $23.61 | $23.99 | $23.99 | 475,560 |
| 2018-06-27 | $24.36 | $24.63 | $23.81 | $24.00 | $24.00 | 325,980 |
| 2018-06-26 | $22.78 | $24.49 | $22.78 | $24.36 | $24.36 | 279,640 |
| 2018-06-25 | $25.00 | $25.20 | $23.50 | $23.94 | $23.94 | 255,460 |
| 2018-06-22 | $23.99 | $24.81 | $23.21 | $24.02 | $24.02 | 570,490 |
| 2018-06-21 | $23.85 | $24.28 | $21.88 | $24.00 | $24.00 | 676,900 |
| 2018-06-20 | $24.00 | $24.60 | $22.14 | $23.89 | $23.89 | 1,344,160 |
| 2018-06-19 | $26.90 | $26.90 | $24.21 | $24.60 | $24.60 | 1,072,560 |
| 2018-06-18 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 0 |
| 2018-06-15 | $28.20 | $28.20 | $26.80 | $26.90 | $26.90 | 312,140 |
| 2018-06-14 | $28.18 | $28.59 | $27.20 | $27.98 | $27.98 | 462,400 |
| 2018-06-13 | $29.85 | $30.30 | $27.14 | $28.45 | $28.45 | 835,890 |
| 2018-06-12 | $30.09 | $30.14 | $29.00 | $29.85 | $29.85 | 273,020 |
| 2018-06-11 | $30.30 | $30.62 | $29.90 | $30.00 | $30.00 | 294,160 |
| 2018-06-08 | $30.94 | $31.57 | $30.00 | $30.59 | $30.59 | 582,900 |
| 2018-06-07 | $57.33 | $57.89 | $56.24 | $56.53 | $43.44 | 333,600 |
| 2018-06-06 | $55.75 | $57.30 | $55.48 | $57.28 | $44.01 | 641,360 |
| 2018-06-05 | $54.79 | $55.90 | $54.48 | $55.74 | $42.83 | 409,500 |
| 2018-06-04 | $54.40 | $56.00 | $54.25 | $55.00 | $42.26 | 264,050 |
| 2018-06-01 | $55.88 | $55.89 | $54.12 | $54.14 | $41.60 | 184,900 |
| 2018-05-31 | $53.83 | $55.17 | $53.74 | $55.14 | $42.37 | 294,400 |
| 2018-05-30 | $54.03 | $54.03 | $52.80 | $53.73 | $41.29 | 260,200 |
| 2018-05-29 | $55.72 | $56.97 | $54.99 | $55.00 | $42.26 | 350,600 |
| 2018-05-28 | $53.74 | $56.30 | $53.66 | $55.80 | $42.88 | 374,700 |
| 2018-05-25 | $55.03 | $55.30 | $54.00 | $54.27 | $41.70 | 109,900 |
| 2018-05-24 | $55.11 | $55.50 | $54.62 | $55.12 | $42.35 | 184,700 |
| 2018-05-23 | $55.39 | $56.50 | $54.83 | $55.10 | $42.34 | 268,350 |
| 2018-05-22 | $55.00 | $55.81 | $54.72 | $55.39 | $42.56 | 371,710 |
| 2018-05-21 | $54.50 | $57.44 | $54.00 | $55.69 | $42.79 | 801,100 |
| 2018-05-18 | $52.62 | $55.40 | $52.00 | $54.01 | $41.50 | 474,550 |
| 2018-05-17 | $52.99 | $53.12 | $52.45 | $53.05 | $40.76 | 175,800 |
| 2018-05-16 | $52.71 | $53.29 | $52.36 | $52.85 | $40.61 | 205,900 |
| 2018-05-15 | $52.58 | $53.70 | $52.58 | $53.11 | $40.81 | 231,100 |
| 2018-05-14 | $53.39 | $53.89 | $52.50 | $52.89 | $40.64 | 461,330 |
| 2018-05-11 | $55.35 | $55.35 | $52.70 | $53.00 | $40.73 | 660,470 |
| 2018-05-10 | $50.20 | $55.36 | $49.31 | $55.36 | $42.54 | 1,024,480 |
| 2018-05-09 | $49.44 | $50.55 | $48.50 | $50.33 | $38.67 | 275,000 |
| 2018-05-08 | $51.00 | $51.00 | $49.57 | $49.61 | $38.12 | 416,000 |
| 2018-05-07 | $50.41 | $51.79 | $50.33 | $50.80 | $39.03 | 271,090 |
| 2018-05-04 | $51.49 | $51.75 | $50.55 | $50.65 | $38.92 | 211,390 |
| 2018-05-03 | $52.40 | $52.67 | $50.50 | $51.47 | $39.55 | 267,850 |
| 2018-05-02 | $52.60 | $53.40 | $51.46 | $52.27 | $40.16 | 127,760 |
| 2018-05-01 | $52.52 | $52.52 | $52.52 | $52.52 | $40.36 | 0 |
| 2018-04-30 | $52.52 | $52.52 | $52.52 | $52.52 | $40.36 | 0 |
| 2018-04-27 | $52.00 | $52.80 | $51.15 | $52.52 | $40.36 | 290,050 |
| 2018-04-26 | $53.41 | $53.81 | $51.30 | $52.00 | $39.96 | 476,600 |
| 2018-04-25 | $53.00 | $54.78 | $52.15 | $53.00 | $40.73 | 409,600 |
| 2018-04-24 | $52.94 | $53.80 | $51.02 | $53.00 | $40.73 | 306,000 |
| 2018-04-23 | $53.50 | $53.50 | $51.70 | $52.32 | $40.20 | 267,100 |
| 2018-04-20 | $52.03 | $53.35 | $51.11 | $52.87 | $40.63 | 345,100 |
| 2018-04-19 | $51.61 | $53.53 | $51.61 | $52.64 | $40.45 | 356,700 |
| 2018-04-18 | $52.86 | $53.39 | $50.00 | $52.11 | $40.04 | 489,940 |
| 2018-04-17 | $54.66 | $55.79 | $51.95 | $52.90 | $40.65 | 410,730 |
| 2018-04-16 | $56.45 | $56.45 | $53.51 | $54.66 | $42.00 | 385,300 |
| 2018-04-13 | $57.31 | $57.31 | $55.90 | $56.20 | $43.18 | 429,500 |
| 2018-04-12 | $56.60 | $56.86 | $55.50 | $55.90 | $42.95 | 307,000 |
| 2018-04-11 | $55.71 | $56.99 | $54.96 | $56.69 | $43.56 | 585,500 |
| 2018-04-10 | $56.98 | $58.00 | $54.45 | $55.99 | $43.02 | 735,300 |
| 2018-04-09 | $56.30 | $62.26 | $55.50 | $57.98 | $44.55 | 783,200 |
| 2018-04-06 | $56.60 | $56.60 | $56.60 | $56.60 | $43.49 | 0 |
| 2018-04-05 | $56.60 | $56.60 | $56.60 | $56.60 | $43.49 | 0 |
| 2018-04-04 | $57.60 | $58.77 | $56.52 | $56.60 | $43.49 | 472,090 |
| 2018-04-03 | $57.00 | $58.80 | $56.05 | $58.04 | $44.60 | 642,800 |
| 2018-04-02 | $57.83 | $61.20 | $57.09 | $58.70 | $45.11 | 968,540 |
| 2018-03-30 | $55.15 | $59.10 | $54.75 | $58.01 | $44.57 | 779,400 |
| 2018-03-29 | $57.49 | $58.50 | $55.35 | $55.57 | $42.70 | 514,800 |
| 2018-03-28 | $56.11 | $57.55 | $55.05 | $56.66 | $43.54 | 459,450 |
| 2018-03-27 | $54.50 | $56.88 | $54.05 | $56.80 | $43.65 | 626,930 |
| 2018-03-26 | $54.37 | $54.37 | $51.96 | $54.00 | $41.49 | 641,330 |
| 2018-03-23 | $54.08 | $56.58 | $52.50 | $54.58 | $41.94 | 673,100 |
| 2018-03-22 | $57.58 | $58.33 | $56.10 | $56.45 | $43.38 | 507,300 |
| 2018-03-21 | $60.48 | $60.48 | $57.45 | $57.70 | $44.34 | 814,840 |
| 2018-03-20 | $55.91 | $60.85 | $55.14 | $60.27 | $46.31 | 1,041,260 |
| 2018-03-19 | $56.97 | $57.86 | $54.50 | $56.39 | $43.33 | 1,567,810 |
| 2018-03-16 | $50.21 | $55.13 | $50.21 | $55.13 | $42.36 | 1,838,470 |
| 2018-03-15 | $50.50 | $51.46 | $49.58 | $50.12 | $38.51 | 494,570 |
| 2018-03-14 | $52.34 | $52.95 | $50.80 | $51.00 | $39.19 | 592,770 |
| 2018-03-13 | $54.04 | $54.29 | $52.28 | $52.50 | $40.34 | 554,300 |
| 2018-03-12 | $51.79 | $55.55 | $51.02 | $53.95 | $41.46 | 990,360 |
| 2018-03-09 | $49.84 | $51.97 | $49.01 | $51.84 | $39.83 | 786,260 |
| 2018-03-08 | $49.90 | $49.91 | $48.63 | $49.60 | $38.11 | 444,930 |
| 2018-03-07 | $49.00 | $50.00 | $49.00 | $49.99 | $38.41 | 599,050 |
| 2018-03-06 | $48.90 | $49.94 | $48.02 | $49.00 | $37.65 | 694,640 |
| 2018-03-05 | $48.00 | $48.80 | $47.58 | $48.74 | $37.45 | 413,240 |
| 2018-03-02 | $50.00 | $50.30 | $47.50 | $48.08 | $36.94 | 941,610 |
| 2018-03-01 | $49.50 | $50.67 | $48.91 | $50.10 | $38.50 | 547,500 |
| 2018-02-28 | $51.88 | $51.88 | $48.85 | $49.93 | $38.37 | 905,500 |
| 2018-02-27 | $47.07 | $53.35 | $47.03 | $51.94 | $39.91 | 969,270 |
| 2018-02-26 | $44.74 | $48.63 | $44.74 | $48.50 | $37.27 | 685,310 |
| 2018-02-23 | $44.26 | $45.40 | $44.26 | $44.63 | $34.29 | 341,380 |
| 2018-02-22 | $42.71 | $44.29 | $42.71 | $44.17 | $33.94 | 272,750 |
| 2018-02-21 | $42.38 | $42.38 | $42.38 | $42.38 | $32.56 | 0 |
| 2018-02-20 | $42.38 | $42.38 | $42.38 | $42.38 | $32.56 | 0 |
| 2018-02-19 | $42.38 | $42.38 | $42.38 | $42.38 | $32.56 | 0 |
| 2018-02-16 | $42.38 | $42.38 | $42.38 | $42.38 | $32.56 | 0 |
| 2018-02-15 | $42.38 | $42.38 | $42.38 | $42.38 | $32.56 | 0 |
| 2018-02-14 | $44.85 | $44.85 | $41.00 | $42.38 | $32.56 | 357,090 |
| 2018-02-13 | $45.26 | $45.82 | $44.00 | $44.08 | $33.87 | 295,660 |
| 2018-02-12 | $44.50 | $45.10 | $44.50 | $44.87 | $34.48 | 430,920 |
| 2018-02-09 | $44.77 | $45.98 | $42.89 | $43.99 | $33.80 | 501,920 |
| 2018-02-08 | $46.00 | $46.80 | $44.65 | $45.81 | $35.20 | 359,480 |
| 2018-02-07 | $45.50 | $47.69 | $44.76 | $45.20 | $34.73 | 461,390 |
| 2018-02-06 | $45.10 | $47.00 | $44.70 | $44.76 | $34.39 | 468,880 |
| 2018-02-05 | $48.10 | $48.80 | $46.21 | $47.05 | $36.15 | 877,890 |
| 2018-02-02 | $46.22 | $51.99 | $46.22 | $48.43 | $37.21 | 1,493,020 |
| 2018-02-01 | $57.06 | $57.06 | $51.35 | $51.35 | $39.46 | 829,500 |
| 2018-01-31 | $62.15 | $62.50 | $57.06 | $57.06 | $43.84 | 1,102,970 |
| 2018-01-30 | $64.80 | $64.80 | $62.46 | $63.40 | $48.72 | 260,470 |
| 2018-01-29 | $63.63 | $66.20 | $62.93 | $63.06 | $48.46 | 396,500 |
| 2018-01-26 | $62.15 | $67.45 | $62.15 | $64.34 | $49.44 | 561,300 |
| 2018-01-25 | $66.15 | $67.43 | $62.50 | $62.75 | $48.22 | 714,100 |
| 2018-01-24 | $66.50 | $67.50 | $62.50 | $66.15 | $50.83 | 897,600 |
| 2018-01-23 | $64.46 | $67.96 | $64.46 | $65.26 | $50.15 | 591,320 |
| 2018-01-22 | $63.65 | $68.00 | $62.99 | $64.53 | $49.58 | 780,020 |
| 2018-01-19 | $57.00 | $62.13 | $56.03 | $62.13 | $47.74 | 807,540 |
| 2018-01-18 | $55.35 | $56.65 | $54.80 | $56.48 | $43.40 | 313,300 |
| 2018-01-17 | $57.28 | $58.50 | $54.50 | $56.50 | $43.41 | 369,240 |
| 2018-01-16 | $60.70 | $60.98 | $56.22 | $57.28 | $44.01 | 298,700 |
| 2018-01-15 | $59.84 | $60.66 | $58.33 | $60.20 | $46.26 | 267,300 |
| 2018-01-12 | $59.50 | $60.64 | $59.50 | $60.30 | $46.33 | 190,040 |
| 2018-01-11 | $61.00 | $61.23 | $59.22 | $59.80 | $45.95 | 305,540 |
| 2018-01-10 | $61.36 | $62.60 | $60.81 | $61.23 | $47.05 | 217,500 |
| 2018-01-09 | $61.10 | $61.88 | $60.67 | $61.58 | $47.32 | 134,700 |
| 2018-01-08 | $62.49 | $62.49 | $61.00 | $61.50 | $47.26 | 215,720 |
| 2018-01-05 | $60.50 | $62.98 | $60.50 | $62.35 | $47.91 | 519,580 |
| 2018-01-04 | $61.73 | $63.62 | $61.10 | $61.30 | $47.10 | 434,500 |
| 2018-01-03 | $58.08 | $63.33 | $57.64 | $62.37 | $47.93 | 600,000 |
| 2018-01-02 | $57.90 | $58.50 | $57.28 | $58.09 | $44.64 | 263,320 |
| 2018-01-01 | $57.68 | $57.68 | $57.68 | $57.68 | $44.32 | 0 |
| 2017-12-29 | $57.19 | $58.88 | $56.72 | $57.68 | $44.32 | 248,220 |
| 2017-12-28 | $57.00 | $57.49 | $56.00 | $57.00 | $43.80 | 290,320 |
| 2017-12-27 | $58.80 | $59.50 | $57.29 | $57.50 | $44.18 | 173,600 |
| 2017-12-26 | $58.18 | $58.80 | $57.19 | $58.67 | $45.08 | 197,700 |
| 2017-12-25 | $59.91 | $59.91 | $57.31 | $58.00 | $44.57 | 150,600 |
| 2017-12-22 | $61.00 | $61.29 | $59.01 | $59.09 | $45.40 | 212,450 |
| 2017-12-21 | $58.12 | $59.89 | $56.10 | $59.85 | $45.99 | 425,510 |
| 2017-12-20 | $61.40 | $62.17 | $55.70 | $58.00 | $44.57 | 351,920 |
| 2017-12-19 | $61.33 | $62.28 | $60.60 | $61.70 | $47.41 | 189,500 |
| 2017-12-18 | $61.35 | $61.98 | $60.23 | $61.20 | $47.03 | 291,600 |
| 2017-12-15 | $63.33 | $63.33 | $60.01 | $61.35 | $47.14 | 329,700 |
| 2017-12-14 | $64.70 | $65.17 | $62.91 | $63.30 | $48.64 | 249,200 |
| 2017-12-13 | $67.35 | $67.35 | $64.01 | $65.16 | $50.07 | 406,200 |
| 2017-12-12 | $67.85 | $67.86 | $66.01 | $67.68 | $52.01 | 349,000 |
| 2017-12-11 | $67.15 | $67.50 | $66.52 | $67.50 | $51.87 | 139,500 |
| 2017-12-08 | $66.89 | $67.20 | $66.10 | $67.20 | $51.64 | 143,470 |
| 2017-12-07 | $66.76 | $66.95 | $66.01 | $66.01 | $50.72 | 110,790 |
| 2017-12-06 | $66.36 | $67.90 | $65.51 | $66.76 | $51.30 | 186,570 |
| 2017-12-05 | $69.05 | $70.68 | $65.94 | $66.78 | $51.31 | 336,000 |
| 2017-12-04 | $69.09 | $70.69 | $69.06 | $69.80 | $53.63 | 260,780 |
| 2017-12-01 | $68.94 | $69.50 | $68.00 | $69.10 | $53.10 | 179,300 |
| 2017-11-30 | $71.66 | $72.00 | $68.11 | $68.95 | $52.98 | 548,490 |
| 2017-11-29 | $73.05 | $73.83 | $71.17 | $71.67 | $55.07 | 181,700 |
| 2017-11-28 | $72.63 | $73.79 | $72.00 | $73.01 | $56.10 | 202,380 |
| 2017-11-27 | $73.51 | $74.38 | $72.75 | $72.87 | $55.99 | 215,600 |
| 2017-11-24 | $72.07 | $73.85 | $72.07 | $72.90 | $56.02 | 145,970 |
| 2017-11-23 | $75.82 | $75.82 | $72.56 | $73.25 | $56.29 | 296,110 |
| 2017-11-22 | $75.50 | $76.73 | $75.00 | $75.69 | $58.16 | 461,420 |
| 2017-11-21 | $73.99 | $75.80 | $73.72 | $74.38 | $57.15 | 375,000 |
| 2017-11-20 | $72.83 | $75.02 | $69.38 | $74.31 | $57.10 | 499,790 |
| 2017-11-17 | $75.56 | $76.61 | $72.69 | $72.81 | $55.95 | 464,750 |
| 2017-11-16 | $76.98 | $76.98 | $75.11 | $76.50 | $58.78 | 473,970 |
| 2017-11-15 | $73.00 | $76.70 | $72.01 | $75.60 | $58.09 | 616,990 |
| 2017-11-14 | $74.10 | $74.74 | $73.15 | $73.80 | $56.71 | 514,540 |
| 2017-11-13 | $73.83 | $75.33 | $72.33 | $74.10 | $56.94 | 869,990 |
| 2017-11-10 | $76.79 | $76.79 | $73.45 | $73.45 | $56.44 | 1,246,100 |
| 2017-11-09 | $77.70 | $80.40 | $76.63 | $77.00 | $59.17 | 590,600 |
| 2017-11-08 | $76.91 | $80.00 | $75.21 | $78.49 | $60.31 | 730,760 |
| 2017-11-07 | $80.00 | $80.00 | $72.00 | $78.50 | $60.32 | 1,732,070 |
| 2017-11-06 | $79.71 | $80.48 | $78.00 | $80.00 | $61.47 | 501,290 |
| 2017-11-03 | $79.80 | $81.67 | $77.65 | $78.70 | $60.47 | 384,010 |
| 2017-11-02 | $82.80 | $83.48 | $80.30 | $80.30 | $61.70 | 612,680 |
| 2017-11-01 | $80.80 | $84.00 | $79.81 | $83.35 | $64.05 | 777,460 |
| 2017-10-31 | $79.40 | $81.60 | $78.33 | $81.28 | $62.46 | 565,050 |
| 2017-10-30 | $79.65 | $81.36 | $77.00 | $79.80 | $61.32 | 982,480 |
| 2017-10-27 | $81.58 | $83.38 | $80.09 | $80.18 | $61.61 | 972,150 |
| 2017-10-26 | $82.74 | $83.49 | $80.00 | $81.99 | $63.00 | 1,464,560 |
| 2017-10-25 | $83.05 | $85.55 | $81.06 | $81.97 | $62.99 | 1,528,890 |
| 2017-10-24 | $84.09 | $84.98 | $80.43 | $83.00 | $63.78 | 1,173,450 |
| 2017-10-23 | $76.78 | $85.10 | $76.78 | $83.95 | $64.51 | 1,694,850 |
| 2017-10-20 | $71.70 | $78.80 | $71.70 | $77.45 | $59.51 | 1,235,450 |
| 2017-10-19 | $72.58 | $73.52 | $71.23 | $71.70 | $55.09 | 494,500 |
| 2017-10-18 | $70.97 | $75.08 | $70.80 | $72.53 | $55.73 | 712,550 |
| 2017-10-17 | $72.00 | $73.53 | $70.12 | $70.77 | $54.38 | 653,480 |
| 2017-10-16 | $74.44 | $75.00 | $71.00 | $73.00 | $56.09 | 897,300 |
| 2017-10-13 | $74.49 | $74.50 | $71.09 | $71.98 | $55.31 | 1,479,410 |
| 2017-10-12 | $72.60 | $75.54 | $72.44 | $74.27 | $57.07 | 1,036,680 |
| 2017-10-11 | $70.35 | $73.80 | $70.32 | $72.80 | $55.94 | 1,149,470 |
| 2017-10-10 | $68.89 | $72.98 | $68.89 | $70.32 | $54.03 | 775,880 |
| 2017-10-09 | $66.41 | $70.70 | $65.00 | $70.70 | $54.33 | 1,509,890 |
| 2017-10-06 | $65.64 | $65.64 | $65.64 | $65.64 | $50.44 | 0 |
| 2017-10-05 | $65.64 | $65.64 | $65.64 | $65.64 | $50.44 | 0 |
| 2017-10-04 | $65.64 | $65.64 | $65.64 | $65.64 | $50.44 | 0 |
| 2017-10-03 | $65.64 | $65.64 | $65.64 | $65.64 | $50.44 | 0 |
| 2017-10-02 | $65.64 | $65.64 | $65.64 | $65.64 | $50.44 | 0 |
| 2017-09-29 | $65.95 | $68.32 | $65.20 | $65.64 | $50.44 | 1,757,320 |
| 2017-09-28 | $61.47 | $67.65 | $61.45 | $66.31 | $50.95 | 2,233,030 |
| 2017-09-27 | $56.50 | $61.94 | $56.50 | $61.50 | $47.26 | 1,502,540 |
| 2017-09-26 | $70.68 | $70.68 | $57.86 | $59.37 | $45.62 | 1,878,690 |
| 2017-09-25 | $64.30 | $64.30 | $64.30 | $64.30 | $49.41 | 0 |
| 2017-09-22 | $64.30 | $64.30 | $64.30 | $64.30 | $49.41 | 0 |
| 2017-09-21 | $64.30 | $64.30 | $64.30 | $64.30 | $49.41 | 0 |
| 2017-09-20 | $64.30 | $64.30 | $64.30 | $64.30 | $49.41 | 0 |
| 2017-09-19 | $64.30 | $64.30 | $64.30 | $64.30 | $49.41 | 0 |
| 2017-09-18 | $64.30 | $64.30 | $64.30 | $64.30 | $49.41 | 0 |
| 2017-09-15 | $64.30 | $64.30 | $64.30 | $64.30 | $49.41 | 0 |
| 2017-09-14 | $64.30 | $64.30 | $64.30 | $64.30 | $49.41 | 0 |
| 2017-09-13 | $64.30 | $64.30 | $64.30 | $64.30 | $49.41 | 0 |
| 2017-09-12 | $64.30 | $64.30 | $64.30 | $64.30 | $49.41 | 0 |
| 2017-09-11 | $64.30 | $64.30 | $64.30 | $64.30 | $49.41 | 0 |
| 2017-09-08 | $64.30 | $64.30 | $64.30 | $64.30 | $49.41 | 0 |
| 2017-09-07 | $64.30 | $64.30 | $64.30 | $64.30 | $49.41 | 0 |
| 2017-09-06 | $64.30 | $64.30 | $64.30 | $64.30 | $49.41 | 0 |
| 2017-09-05 | $64.30 | $64.30 | $64.30 | $64.30 | $49.41 | 0 |
| 2017-09-04 | $64.30 | $64.30 | $64.30 | $64.30 | $49.41 | 0 |
| 2017-09-01 | $64.30 | $64.30 | $64.30 | $64.30 | $49.41 | 0 |
| 2017-08-31 | $64.30 | $64.30 | $64.30 | $64.30 | $49.41 | 0 |
| 2017-08-30 | $64.30 | $64.30 | $64.30 | $64.30 | $49.41 | 0 |
| 2017-08-29 | $64.30 | $64.30 | $64.30 | $64.30 | $49.41 | 0 |
| 2017-08-28 | $64.30 | $64.30 | $64.30 | $64.30 | $49.41 | 0 |
| 2017-08-25 | $64.30 | $64.30 | $64.30 | $64.30 | $49.41 | 0 |
| 2017-08-24 | $64.30 | $64.30 | $64.30 | $64.30 | $49.41 | 0 |
| 2017-08-23 | $64.30 | $64.30 | $64.30 | $64.30 | $49.41 | 0 |
| 2017-08-22 | $64.30 | $64.30 | $64.30 | $64.30 | $49.41 | 0 |
| 2017-08-21 | $64.30 | $64.30 | $64.30 | $64.30 | $49.41 | 0 |
| 2017-08-18 | $64.30 | $64.30 | $64.30 | $64.30 | $49.41 | 0 |
| 2017-08-17 | $64.30 | $64.30 | $64.30 | $64.30 | $49.41 | 0 |
| 2017-08-16 | $64.30 | $64.30 | $64.30 | $64.30 | $49.41 | 0 |
| 2017-08-15 | $64.30 | $64.30 | $64.30 | $64.30 | $49.41 | 0 |
| 2017-08-14 | $64.30 | $64.30 | $64.30 | $64.30 | $49.41 | 0 |
| 2017-08-11 | $64.30 | $64.30 | $64.30 | $64.30 | $49.41 | 0 |
| 2017-08-10 | $64.30 | $64.30 | $64.30 | $64.30 | $49.41 | 0 |
| 2017-08-09 | $64.30 | $64.30 | $64.30 | $64.30 | $49.41 | 0 |
| 2017-08-08 | $64.30 | $64.30 | $64.30 | $64.30 | $49.41 | 0 |
| 2017-08-07 | $64.30 | $64.30 | $64.30 | $64.30 | $49.41 | 0 |
| 2017-08-04 | $64.30 | $64.30 | $64.30 | $64.30 | $49.41 | 0 |
| 2017-08-03 | $64.30 | $64.30 | $64.30 | $64.30 | $49.41 | 0 |
| 2017-08-02 | $64.30 | $64.30 | $64.30 | $64.30 | $49.41 | 0 |
| 2017-08-01 | $64.30 | $64.30 | $64.30 | $64.30 | $49.41 | 0 |
| 2017-07-31 | $64.30 | $64.30 | $64.30 | $64.30 | $49.41 | 0 |
| 2017-07-28 | $64.30 | $64.30 | $64.30 | $64.30 | $49.41 | 0 |
| 2017-07-27 | $64.30 | $64.30 | $64.30 | $64.30 | $49.41 | 0 |
| 2017-07-26 | $64.30 | $64.30 | $64.30 | $64.30 | $49.41 | 0 |
| 2017-07-25 | $64.30 | $64.30 | $64.30 | $64.30 | $49.41 | 0 |
| 2017-07-24 | $64.30 | $64.30 | $64.30 | $64.30 | $49.41 | 0 |
| 2017-07-21 | $64.30 | $64.30 | $64.30 | $64.30 | $49.41 | 0 |
| 2017-07-20 | $64.30 | $64.30 | $64.30 | $64.30 | $49.41 | 0 |
| 2017-07-19 | $64.30 | $64.30 | $64.30 | $64.30 | $49.41 | 0 |
| 2017-07-18 | $64.30 | $64.30 | $64.30 | $64.30 | $49.41 | 0 |
| 2017-07-17 | $64.30 | $64.30 | $64.30 | $64.30 | $49.41 | 0 |
| 2017-07-14 | $64.30 | $64.30 | $64.30 | $64.30 | $49.41 | 0 |
| 2017-07-13 | $64.30 | $64.30 | $64.30 | $64.30 | $49.41 | 0 |
| 2017-07-12 | $64.30 | $64.30 | $64.30 | $64.30 | $49.41 | 0 |
| 2017-07-11 | $64.30 | $64.30 | $64.30 | $64.30 | $49.41 | 0 |
| 2017-07-10 | $64.30 | $64.30 | $64.30 | $64.30 | $49.41 | 0 |
| 2017-07-07 | $64.30 | $64.30 | $64.30 | $64.30 | $49.41 | 0 |
| 2017-07-06 | $64.30 | $64.30 | $64.30 | $64.30 | $49.41 | 0 |
| 2017-07-05 | $64.30 | $64.30 | $64.30 | $64.30 | $49.41 | 0 |
| 2017-07-04 | $64.30 | $64.30 | $64.30 | $64.30 | $49.41 | 0 |
| 2017-07-03 | $64.30 | $64.30 | $64.30 | $64.30 | $49.41 | 0 |
| 2017-06-30 | $64.30 | $64.30 | $64.30 | $64.30 | $49.41 | 0 |
| 2017-06-29 | $64.30 | $64.30 | $64.30 | $64.30 | $49.41 | 0 |
| 2017-06-28 | $64.30 | $64.30 | $64.30 | $64.30 | $49.41 | 0 |
| 2017-06-27 | $64.30 | $64.30 | $64.30 | $64.30 | $49.41 | 0 |
| 2017-06-26 | $64.30 | $64.30 | $64.30 | $64.30 | $49.41 | 0 |
| 2017-06-23 | $64.30 | $64.30 | $64.30 | $64.30 | $49.41 | 0 |
| 2017-06-22 | $64.30 | $64.30 | $64.30 | $64.30 | $49.41 | 0 |
| 2017-06-21 | $64.30 | $64.30 | $64.30 | $64.30 | $49.41 | 0 |
| 2017-06-20 | $64.30 | $64.30 | $64.30 | $64.30 | $49.41 | 0 |
| 2017-06-19 | $64.30 | $64.30 | $64.30 | $64.30 | $49.41 | 0 |
| 2017-06-16 | $64.30 | $64.30 | $64.30 | $64.30 | $49.41 | 0 |
| 2017-06-15 | $64.30 | $64.30 | $64.30 | $64.30 | $49.41 | 0 |
| 2017-06-14 | $64.30 | $64.30 | $64.30 | $64.30 | $49.41 | 0 |
| 2017-06-13 | $64.30 | $64.30 | $64.30 | $64.30 | $49.41 | 0 |
| 2017-06-12 | $64.30 | $64.30 | $64.30 | $64.30 | $49.41 | 0 |
| 2017-06-09 | $64.30 | $64.30 | $64.30 | $64.30 | $49.41 | 0 |
| 2017-06-08 | $64.30 | $64.30 | $64.30 | $64.30 | $49.41 | 0 |
| 2017-06-07 | $64.30 | $64.30 | $64.30 | $64.30 | $49.41 | 0 |
| 2017-06-06 | $64.30 | $64.30 | $64.30 | $64.30 | $49.41 | 0 |
| 2017-06-05 | $64.30 | $64.30 | $64.30 | $64.30 | $49.41 | 0 |
| 2017-06-02 | $64.30 | $64.30 | $64.30 | $64.30 | $49.41 | 0 |
| 2017-06-01 | $64.30 | $64.30 | $64.30 | $64.30 | $49.37 | 0 |
| 2017-05-31 | $64.30 | $64.30 | $64.30 | $64.30 | $49.37 | 0 |
| 2017-05-30 | $64.30 | $64.30 | $64.30 | $64.30 | $49.37 | 0 |
| 2017-05-29 | $64.30 | $64.30 | $64.30 | $64.30 | $49.37 | 0 |
| 2017-05-26 | $64.30 | $64.30 | $64.30 | $64.30 | $49.37 | 0 |
| 2017-05-25 | $64.30 | $64.30 | $64.30 | $64.30 | $49.37 | 0 |
| 2017-05-24 | $64.30 | $64.30 | $64.30 | $64.30 | $49.37 | 0 |
| 2017-05-23 | $64.30 | $64.30 | $64.30 | $64.30 | $49.37 | 0 |
| 2017-05-22 | $64.30 | $64.30 | $64.30 | $64.30 | $49.37 | 0 |
| 2017-05-19 | $64.30 | $64.30 | $64.30 | $64.30 | $49.37 | 0 |
| 2017-05-18 | $64.30 | $64.30 | $64.30 | $64.30 | $49.37 | 0 |
| 2017-05-17 | $64.30 | $64.30 | $64.30 | $64.30 | $49.37 | 0 |
| 2017-05-16 | $64.30 | $64.30 | $64.30 | $64.30 | $49.37 | 0 |
| 2017-05-15 | $64.30 | $64.30 | $64.30 | $64.30 | $49.37 | 0 |
| 2017-05-12 | $64.30 | $64.30 | $64.30 | $64.30 | $49.37 | 0 |
| 2017-05-11 | $64.30 | $64.30 | $64.30 | $64.30 | $49.37 | 0 |
| 2017-05-10 | $64.30 | $64.30 | $64.30 | $64.30 | $49.37 | 0 |
| 2017-05-09 | $64.83 | $65.39 | $61.50 | $64.30 | $49.37 | 721,780 |
| 2017-05-08 | $66.00 | $66.40 | $64.90 | $65.41 | $50.22 | 262,920 |
| 2017-05-05 | $65.76 | $66.79 | $64.50 | $66.10 | $50.75 | 490,450 |
| 2017-05-04 | $65.01 | $67.00 | $64.43 | $66.75 | $51.25 | 728,730 |
| 2017-05-03 | $66.00 | $66.45 | $63.10 | $65.99 | $50.67 | 552,360 |
| 2017-05-02 | $66.00 | $67.69 | $65.33 | $66.00 | $50.67 | 331,700 |
| 2017-05-01 | $66.52 | $66.52 | $66.52 | $66.52 | $51.07 | 0 |
| 2017-04-28 | $66.64 | $68.00 | $66.21 | $66.52 | $51.07 | 363,950 |
| 2017-04-27 | $64.28 | $66.97 | $64.20 | $66.97 | $51.42 | 945,090 |
| 2017-04-26 | $63.70 | $64.30 | $63.20 | $64.30 | $49.37 | 312,500 |
| 2017-04-25 | $62.00 | $64.25 | $62.00 | $63.63 | $48.86 | 385,460 |
| 2017-04-24 | $63.29 | $63.29 | $61.36 | $62.69 | $48.13 | 270,970 |
| 2017-04-21 | $60.50 | $63.40 | $60.31 | $63.40 | $48.68 | 543,230 |
| 2017-04-20 | $62.40 | $62.73 | $61.17 | $61.17 | $46.97 | 208,090 |
| 2017-04-19 | $64.45 | $64.45 | $60.00 | $62.40 | $47.91 | 382,960 |
| 2017-04-18 | $63.00 | $63.94 | $62.38 | $62.40 | $47.91 | 248,380 |
| 2017-04-17 | $64.03 | $64.03 | $61.00 | $63.10 | $48.45 | 390,170 |
| 2017-04-14 | $66.83 | $66.83 | $63.32 | $64.72 | $49.69 | 538,780 |
| 2017-04-13 | $66.02 | $67.35 | $65.57 | $66.33 | $50.93 | 250,450 |
| 2017-04-12 | $68.25 | $68.25 | $65.23 | $66.66 | $51.18 | 584,930 |
| 2017-04-11 | $69.09 | $69.99 | $67.90 | $68.25 | $52.40 | 395,890 |
| 2017-04-10 | $68.50 | $69.47 | $64.10 | $69.22 | $53.15 | 899,480 |
| 2017-04-07 | $70.65 | $70.99 | $68.30 | $68.50 | $52.59 | 663,460 |
| 2017-04-06 | $71.77 | $72.83 | $71.03 | $71.10 | $54.59 | 842,800 |
| 2017-04-05 | $68.34 | $72.69 | $67.36 | $71.77 | $55.11 | 811,990 |
| 2017-04-04 | $68.10 | $68.10 | $68.10 | $68.10 | $52.29 | 0 |
| 2017-04-03 | $68.10 | $68.10 | $68.10 | $68.10 | $52.29 | 0 |
| 2017-03-31 | $68.55 | $68.55 | $67.28 | $68.10 | $52.29 | 345,730 |
| 2017-03-30 | $69.98 | $70.39 | $67.76 | $67.91 | $52.14 | 596,110 |
| 2017-03-29 | $69.92 | $71.60 | $67.51 | $69.87 | $53.65 | 941,760 |
| 2017-03-28 | $72.78 | $72.78 | $70.07 | $70.07 | $53.80 | 1,018,150 |
| 2017-03-27 | $72.40 | $73.25 | $69.69 | $72.78 | $55.88 | 809,020 |
| 2017-03-24 | $72.20 | $73.73 | $72.00 | $72.48 | $55.65 | 492,430 |
| 2017-03-23 | $73.71 | $74.33 | $71.61 | $71.72 | $55.07 | 824,500 |
| 2017-03-22 | $75.79 | $76.25 | $72.20 | $73.85 | $56.70 | 881,700 |
| 2017-03-21 | $78.54 | $79.40 | $75.01 | $75.79 | $58.19 | 973,420 |
| 2017-03-20 | $78.01 | $78.60 | $76.20 | $78.50 | $60.27 | 632,590 |
| 2017-03-17 | $76.33 | $78.82 | $76.00 | $78.00 | $59.89 | 1,146,850 |
| 2017-03-16 | $74.78 | $76.50 | $73.60 | $76.50 | $58.74 | 1,158,760 |
| 2017-03-15 | $74.27 | $76.68 | $74.09 | $74.60 | $57.28 | 949,480 |
| 2017-03-14 | $74.80 | $75.88 | $74.27 | $74.60 | $57.28 | 757,070 |
| 2017-03-13 | $72.01 | $76.50 | $71.00 | $75.42 | $57.91 | 1,468,820 |
| 2017-03-10 | $71.83 | $75.27 | $71.09 | $72.83 | $55.92 | 1,357,520 |
| 2017-03-09 | $70.01 | $73.22 | $69.18 | $71.92 | $55.22 | 1,163,300 |
| 2017-03-08 | $70.95 | $71.54 | $69.29 | $70.11 | $53.83 | 758,290 |
| 2017-03-07 | $72.29 | $72.30 | $70.51 | $70.85 | $54.40 | 963,160 |
| 2017-03-06 | $67.10 | $73.98 | $66.50 | $72.56 | $55.71 | 1,676,600 |
| 2017-03-03 | $66.29 | $67.42 | $64.70 | $67.30 | $51.67 | 847,200 |
| 2017-03-02 | $67.10 | $67.70 | $65.98 | $66.65 | $51.17 | 1,053,400 |
| 2017-03-01 | $69.00 | $69.00 | $67.00 | $67.03 | $51.47 | 923,730 |
| 2017-02-28 | $67.07 | $69.38 | $66.40 | $68.62 | $52.69 | 1,143,870 |
| 2017-02-27 | $69.50 | $70.01 | $66.53 | $67.07 | $51.50 | 1,199,410 |
| 2017-02-24 | $70.98 | $71.30 | $69.03 | $69.08 | $53.04 | 1,321,750 |
| 2017-02-23 | $71.68 | $71.69 | $69.41 | $70.89 | $54.43 | 1,030,160 |
| 2017-02-22 | $71.40 | $72.00 | $69.00 | $71.80 | $55.13 | 1,152,870 |
| 2017-02-21 | $71.30 | $71.93 | $69.85 | $71.30 | $54.74 | 1,541,640 |
| 2017-02-20 | $73.08 | $74.50 | $66.66 | $70.00 | $53.75 | 2,151,380 |
| 2017-02-17 | $75.60 | $77.87 | $71.90 | $72.25 | $55.47 | 2,489,010 |
| 2017-02-16 | $77.00 | $78.50 | $73.50 | $75.60 | $58.05 | 1,844,470 |
| 2017-02-15 | $75.47 | $80.00 | $75.07 | $76.77 | $58.94 | 2,606,190 |
| 2017-02-14 | $71.61 | $77.44 | $69.30 | $74.00 | $56.82 | 2,910,910 |
| 2017-02-13 | $65.97 | $71.61 | $65.97 | $71.61 | $54.98 | 3,064,900 |
| 2017-02-10 | $66.20 | $66.74 | $64.62 | $65.10 | $49.98 | 1,303,830 |
| 2017-02-09 | $66.61 | $67.17 | $65.36 | $66.06 | $50.72 | 1,334,750 |
| 2017-02-08 | $67.25 | $68.00 | $66.03 | $66.61 | $51.14 | 1,538,630 |
| 2017-02-07 | $69.10 | $69.43 | $66.30 | $66.85 | $51.33 | 2,107,980 |
| 2017-02-06 | $66.00 | $70.91 | $64.51 | $68.62 | $52.69 | 4,616,460 |
| 2017-02-03 | $59.38 | $64.46 | $59.38 | $64.46 | $49.49 | 1,662,230 |
| 2017-02-02 | $58.60 | $58.60 | $58.60 | $58.60 | $44.99 | 0 |
| 2017-02-01 | $58.60 | $58.60 | $58.60 | $58.60 | $44.99 | 0 |
| 2017-01-31 | $58.60 | $58.60 | $58.60 | $58.60 | $44.99 | 0 |
| 2017-01-30 | $58.60 | $58.60 | $58.60 | $58.60 | $44.99 | 0 |
| 2017-01-27 | $58.60 | $58.60 | $58.60 | $58.60 | $44.99 | 0 |
| 2017-01-26 | $56.10 | $61.58 | $56.10 | $58.60 | $44.99 | 1,436,490 |
| 2017-01-25 | $56.21 | $59.10 | $55.30 | $57.21 | $43.93 | 947,810 |
| 2017-01-24 | $57.50 | $59.18 | $56.90 | $57.00 | $43.76 | 1,196,380 |
| 2017-01-23 | $54.70 | $58.96 | $54.68 | $57.74 | $44.33 | 1,567,880 |
| 2017-01-20 | $54.88 | $55.40 | $53.43 | $54.34 | $41.72 | 781,990 |
| 2017-01-19 | $58.00 | $58.47 | $53.42 | $53.88 | $41.37 | 827,730 |
| 2017-01-18 | $58.15 | $59.97 | $57.45 | $57.95 | $44.49 | 871,170 |
| 2017-01-17 | $59.60 | $59.93 | $54.58 | $59.87 | $45.97 | 1,200,930 |
| 2017-01-16 | $62.37 | $62.37 | $57.22 | $59.92 | $46.01 | 1,220,150 |
| 2017-01-13 | $65.20 | $66.70 | $63.35 | $63.57 | $48.81 | 1,129,680 |
| 2017-01-12 | $63.43 | $65.40 | $63.10 | $65.40 | $50.21 | 726,210 |
| 2017-01-11 | $64.88 | $65.38 | $63.73 | $63.87 | $49.04 | 840,730 |
| 2017-01-10 | $63.88 | $65.00 | $61.83 | $64.98 | $49.89 | 786,830 |
| 2017-01-09 | $63.00 | $64.14 | $62.63 | $63.88 | $49.05 | 421,840 |
| 2017-01-06 | $64.61 | $66.00 | $63.00 | $63.21 | $48.53 | 740,460 |
| 2017-01-05 | $67.00 | $68.79 | $65.00 | $65.04 | $49.94 | 606,520 |
| 2017-01-04 | $65.50 | $67.79 | $64.82 | $66.97 | $51.42 | 926,990 |
| 2017-01-03 | $63.82 | $65.99 | $63.82 | $65.64 | $50.40 | 750,150 |
| 2017-01-02 | $63.83 | $63.83 | $63.83 | $63.83 | $49.01 | 0 |
| 2016-12-30 | $63.20 | $65.00 | $61.78 | $63.83 | $49.01 | 895,290 |
| 2016-12-29 | $65.00 | $65.28 | $62.00 | $62.08 | $47.67 | 1,006,260 |
| 2016-12-28 | $65.81 | $67.32 | $65.00 | $65.11 | $49.99 | 701,550 |
| 2016-12-27 | $65.03 | $66.57 | $65.03 | $66.14 | $50.78 | 847,530 |
| 2016-12-26 | $64.60 | $65.60 | $62.00 | $65.03 | $49.93 | 811,370 |
| 2016-12-23 | $67.09 | $68.43 | $64.50 | $64.59 | $49.59 | 1,053,610 |
| 2016-12-22 | $67.23 | $68.98 | $65.82 | $67.72 | $52.00 | 1,350,160 |
| 2016-12-21 | $66.55 | $67.99 | $65.88 | $67.23 | $51.62 | 1,335,350 |
| 2016-12-20 | $65.10 | $67.40 | $65.10 | $66.49 | $51.05 | 786,510 |
| 2016-12-19 | $67.73 | $67.78 | $65.40 | $66.10 | $50.75 | 741,260 |
| 2016-12-16 | $64.88 | $67.80 | $64.51 | $67.80 | $52.06 | 1,029,870 |
| 2016-12-15 | $64.99 | $67.48 | $64.10 | $65.46 | $50.26 | 792,380 |
| 2016-12-14 | $63.81 | $65.40 | $63.81 | $64.99 | $49.90 | 601,600 |
| 2016-12-13 | $63.90 | $65.74 | $63.00 | $63.98 | $49.12 | 646,490 |
| 2016-12-12 | $70.05 | $71.45 | $63.77 | $64.38 | $49.43 | 1,236,510 |
| 2016-12-09 | $73.79 | $75.00 | $70.86 | $70.86 | $54.41 | 930,500 |
| 2016-12-08 | $73.56 | $75.99 | $73.56 | $74.36 | $57.09 | 1,199,250 |
| 2016-12-07 | $70.90 | $74.13 | $70.51 | $73.36 | $56.33 | 1,098,120 |
| 2016-12-06 | $72.10 | $73.85 | $70.30 | $70.71 | $54.29 | 726,420 |
| 2016-12-05 | $69.01 | $73.00 | $69.01 | $71.90 | $55.21 | 919,620 |
| 2016-12-02 | $72.79 | $74.47 | $68.20 | $69.70 | $53.52 | 697,220 |
| 2016-12-01 | $69.86 | $73.48 | $69.86 | $72.83 | $55.92 | 753,080 |
| 2016-11-30 | $73.83 | $73.88 | $70.45 | $71.21 | $54.68 | 926,650 |
| 2016-11-29 | $71.41 | $75.80 | $71.19 | $73.00 | $56.05 | 1,423,680 |
| 2016-11-28 | $76.53 | $76.68 | $70.18 | $71.53 | $54.92 | 1,530,800 |
| 2016-11-25 | $77.88 | $79.06 | $74.55 | $76.46 | $58.71 | 1,305,770 |
| 2016-11-24 | $80.05 | $81.80 | $77.71 | $78.40 | $60.20 | 1,369,700 |
| 2016-11-23 | $79.57 | $85.60 | $79.02 | $81.10 | $62.27 | 2,561,340 |
| 2016-11-22 | $77.20 | $79.80 | $77.20 | $79.45 | $61.00 | 1,519,720 |
| 2016-11-21 | $77.50 | $79.22 | $75.01 | $77.82 | $59.75 | 1,849,770 |
| 2016-11-18 | $78.88 | $80.98 | $77.60 | $77.69 | $59.65 | 1,785,310 |
| 2016-11-17 | $79.93 | $81.66 | $76.00 | $78.06 | $59.93 | 2,599,470 |
| 2016-11-16 | $80.01 | $86.11 | $77.09 | $81.30 | $62.42 | 4,269,970 |
| 2016-11-15 | $88.80 | $94.58 | $82.40 | $83.68 | $64.25 | 6,646,620 |
| 2016-11-14 | $79.00 | $85.98 | $78.80 | $85.98 | $66.02 | 4,131,350 |
| 2016-11-11 | $76.21 | $78.80 | $75.36 | $78.16 | $60.01 | 2,867,200 |
| 2016-11-10 | $77.00 | $79.67 | $75.75 | $76.11 | $58.44 | 3,632,290 |
| 2016-11-09 | $75.97 | $79.70 | $74.44 | $75.85 | $58.24 | 3,285,070 |
| 2016-11-08 | $76.21 | $77.68 | $74.70 | $76.21 | $58.51 | 2,894,670 |
| 2016-11-07 | $80.40 | $82.99 | $76.00 | $76.80 | $58.97 | 4,385,120 |
| 2016-11-04 | $73.12 | $80.19 | $73.12 | $80.19 | $61.57 | 6,100,420 |
| 2016-11-03 | $74.80 | $80.99 | $72.51 | $72.90 | $55.97 | 6,628,930 |
| 2016-11-02 | $68.00 | $74.40 | $68.00 | $74.40 | $57.12 | 6,636,420 |
| 2016-11-01 | $62.34 | $67.64 | $61.88 | $67.64 | $51.93 | 9,357,420 |
| 2016-10-31 | $61.49 | $61.49 | $61.49 | $61.49 | $47.21 | 0 |
| 2016-10-28 | $55.90 | $55.90 | $55.90 | $55.90 | $42.92 | 88,620 |
| 2016-10-27 | $50.82 | $50.82 | $50.82 | $50.82 | $39.02 | 90,760 |
| 2016-10-26 | $46.35 | $46.35 | $46.35 | $46.35 | $35.59 | 0 |
| 2016-10-25 | $46.35 | $46.35 | $46.35 | $46.35 | $35.59 | 0 |
| 2016-10-24 | $46.35 | $46.35 | $46.35 | $46.35 | $35.59 | 0 |
| 2016-10-21 | $46.35 | $46.35 | $46.35 | $46.35 | $35.59 | 0 |
| 2016-10-20 | $46.35 | $46.35 | $46.35 | $46.35 | $35.59 | 0 |
| 2016-10-19 | $46.35 | $46.35 | $46.35 | $46.35 | $35.59 | 0 |
| 2016-10-18 | $46.35 | $46.35 | $46.35 | $46.35 | $35.59 | 0 |
| 2016-10-17 | $46.35 | $46.35 | $46.35 | $46.35 | $35.59 | 0 |
| 2016-10-14 | $46.35 | $46.35 | $46.35 | $46.35 | $35.59 | 0 |
| 2016-10-13 | $46.35 | $46.35 | $46.35 | $46.35 | $35.59 | 0 |
| 2016-10-12 | $46.35 | $46.35 | $46.35 | $46.35 | $35.59 | 0 |
| 2016-10-11 | $46.35 | $46.35 | $46.35 | $46.35 | $35.59 | 0 |
| 2016-10-10 | $46.35 | $46.35 | $46.35 | $46.35 | $35.59 | 0 |
| 2016-10-07 | $46.35 | $46.35 | $46.35 | $46.35 | $35.59 | 0 |
| 2016-10-06 | $46.35 | $46.35 | $46.35 | $46.35 | $35.59 | 0 |
| 2016-10-05 | $46.35 | $46.35 | $46.35 | $46.35 | $35.59 | 0 |
| 2016-10-04 | $46.35 | $46.35 | $46.35 | $46.35 | $35.59 | 0 |
| 2016-10-03 | $46.35 | $46.35 | $46.35 | $46.35 | $35.59 | 0 |
| 2016-09-30 | $46.35 | $46.35 | $46.35 | $46.35 | $35.59 | 0 |
| 2016-09-29 | $46.35 | $46.35 | $46.35 | $46.35 | $35.59 | 0 |
| 2016-09-28 | $46.35 | $46.35 | $46.35 | $46.35 | $35.59 | 0 |
| 2016-09-27 | $46.35 | $46.35 | $46.35 | $46.35 | $35.59 | 0 |
| 2016-09-26 | $46.35 | $46.35 | $46.35 | $46.35 | $35.59 | 0 |
| 2016-09-23 | $46.35 | $46.35 | $46.35 | $46.35 | $35.59 | 0 |
| 2016-09-22 | $46.35 | $46.35 | $46.35 | $46.35 | $35.59 | 0 |
| 2016-09-21 | $46.35 | $46.35 | $46.35 | $46.35 | $35.59 | 0 |
| 2016-09-20 | $46.35 | $46.35 | $46.35 | $46.35 | $35.59 | 0 |
| 2016-09-19 | $46.35 | $46.35 | $46.35 | $46.35 | $35.59 | 0 |
| 2016-09-16 | $46.35 | $46.35 | $46.35 | $46.35 | $35.59 | 0 |
| 2016-09-15 | $46.35 | $46.35 | $46.35 | $46.35 | $35.59 | 0 |
| 2016-09-14 | $46.35 | $46.35 | $46.35 | $46.35 | $35.59 | 0 |
| 2016-09-13 | $46.35 | $46.35 | $46.35 | $46.35 | $35.59 | 0 |
| 2016-09-12 | $46.35 | $46.35 | $46.35 | $46.35 | $35.59 | 0 |
| 2016-09-09 | $46.35 | $46.35 | $46.35 | $46.35 | $35.59 | 0 |
| 2016-09-08 | $46.35 | $46.35 | $46.35 | $46.35 | $35.59 | 0 |
| 2016-09-07 | $46.35 | $46.35 | $46.35 | $46.35 | $35.59 | 0 |
| 2016-09-06 | $46.35 | $46.35 | $46.35 | $46.35 | $35.59 | 0 |
| 2016-09-05 | $46.35 | $46.35 | $46.35 | $46.35 | $35.59 | 0 |
| 2016-09-02 | $46.35 | $46.35 | $46.35 | $46.35 | $35.59 | 0 |
| 2016-09-01 | $46.35 | $46.35 | $46.35 | $46.35 | $35.59 | 0 |
| 2016-08-31 | $46.35 | $46.35 | $46.35 | $46.35 | $35.59 | 0 |
| 2016-08-30 | $46.35 | $46.35 | $46.35 | $46.35 | $35.59 | 0 |
| 2016-08-29 | $46.35 | $46.35 | $46.35 | $46.35 | $35.59 | 0 |
| 2016-08-26 | $46.35 | $46.35 | $46.35 | $46.35 | $35.59 | 0 |
| 2016-08-25 | $46.35 | $46.35 | $46.35 | $46.35 | $35.59 | 0 |
| 2016-08-24 | $46.35 | $46.35 | $46.35 | $46.35 | $35.59 | 0 |
| 2016-08-23 | $46.35 | $46.35 | $46.35 | $46.35 | $35.59 | 0 |
| 2016-08-22 | $46.35 | $46.35 | $46.35 | $46.35 | $35.59 | 0 |
| 2016-08-19 | $46.35 | $46.35 | $46.35 | $46.35 | $35.59 | 0 |
| 2016-08-18 | $46.35 | $46.35 | $46.35 | $46.35 | $35.59 | 0 |
| 2016-08-17 | $46.35 | $46.35 | $46.35 | $46.35 | $35.59 | 0 |
| 2016-08-16 | $46.35 | $46.35 | $46.35 | $46.35 | $35.59 | 0 |
| 2016-08-15 | $46.35 | $46.35 | $46.35 | $46.35 | $35.59 | 0 |
| 2016-08-12 | $46.35 | $46.35 | $46.35 | $46.35 | $35.59 | 0 |
| 2016-08-11 | $46.35 | $46.35 | $46.35 | $46.35 | $35.59 | 0 |
| 2016-08-10 | $46.35 | $46.35 | $46.35 | $46.35 | $35.59 | 0 |
| 2016-08-09 | $46.35 | $46.35 | $46.35 | $46.35 | $35.59 | 0 |
| 2016-08-08 | $46.35 | $46.35 | $46.35 | $46.35 | $35.59 | 0 |
| 2016-08-05 | $46.35 | $46.35 | $46.35 | $46.35 | $35.59 | 0 |
| 2016-08-04 | $46.35 | $46.35 | $46.35 | $46.35 | $35.59 | 0 |
| 2016-08-03 | $46.35 | $46.35 | $46.35 | $46.35 | $35.59 | 0 |
| 2016-08-02 | $46.35 | $46.35 | $46.35 | $46.35 | $35.59 | 0 |
| 2016-08-01 | $46.35 | $46.35 | $46.35 | $46.35 | $35.59 | 0 |
| 2016-07-29 | $46.35 | $46.35 | $46.35 | $46.35 | $35.59 | 0 |
| 2016-07-28 | $46.35 | $46.35 | $46.35 | $46.35 | $35.59 | 0 |
| 2016-07-27 | $46.35 | $46.35 | $46.35 | $46.35 | $35.59 | 0 |
| 2016-07-26 | $46.35 | $46.35 | $46.35 | $46.35 | $35.59 | 0 |
| 2016-07-25 | $46.35 | $46.35 | $46.35 | $46.35 | $35.59 | 0 |
| 2016-07-22 | $46.35 | $46.35 | $46.35 | $46.35 | $35.59 | 0 |
| 2016-07-21 | $46.35 | $46.35 | $46.35 | $46.35 | $35.59 | 0 |
| 2016-07-20 | $46.35 | $46.35 | $46.35 | $46.35 | $35.59 | 0 |
| 2016-07-19 | $46.35 | $46.35 | $46.35 | $46.35 | $35.59 | 0 |
| 2016-07-18 | $46.35 | $46.35 | $46.35 | $46.35 | $35.59 | 0 |
| 2016-07-15 | $46.35 | $46.35 | $46.35 | $46.35 | $35.59 | 0 |
| 2016-07-14 | $46.35 | $46.35 | $46.35 | $46.35 | $35.59 | 0 |
| 2016-07-13 | $46.35 | $46.35 | $46.35 | $46.35 | $35.59 | 0 |
| 2016-07-12 | $46.35 | $46.35 | $46.35 | $46.35 | $35.59 | 0 |
| 2016-07-11 | $46.35 | $46.35 | $46.35 | $46.35 | $35.59 | 0 |
| 2016-07-08 | $46.35 | $46.35 | $46.35 | $46.35 | $35.59 | 0 |
| 2016-07-07 | $46.35 | $46.35 | $46.35 | $46.35 | $35.59 | 0 |
| 2016-07-06 | $46.35 | $46.35 | $46.35 | $46.35 | $35.59 | 0 |
| 2016-07-05 | $46.35 | $46.35 | $46.35 | $46.35 | $35.59 | 0 |
| 2016-07-04 | $46.35 | $46.35 | $46.35 | $46.35 | $35.59 | 0 |
| 2016-07-01 | $46.35 | $46.35 | $46.35 | $46.35 | $35.59 | 0 |
| 2016-06-30 | $46.35 | $46.35 | $46.35 | $46.35 | $35.59 | 0 |
| 2016-06-29 | $46.35 | $46.35 | $46.35 | $46.35 | $35.59 | 0 |
| 2016-06-28 | $46.35 | $46.35 | $46.35 | $46.35 | $35.59 | 0 |
| 2016-06-27 | $46.35 | $46.35 | $46.35 | $46.35 | $35.59 | 0 |
| 2016-06-24 | $46.35 | $46.35 | $46.35 | $46.35 | $35.59 | 0 |
| 2016-06-23 | $46.35 | $46.35 | $46.35 | $46.35 | $35.59 | 0 |
| 2016-06-22 | $46.35 | $46.35 | $46.35 | $46.35 | $35.59 | 0 |
| 2016-06-21 | $46.35 | $46.35 | $46.35 | $46.35 | $35.59 | 0 |
| 2016-06-20 | $46.35 | $46.35 | $46.35 | $46.35 | $35.59 | 0 |
| 2016-06-17 | $46.35 | $46.35 | $46.35 | $46.35 | $35.59 | 0 |
| 2016-06-16 | $46.35 | $46.35 | $46.35 | $46.35 | $35.59 | 0 |
| 2016-06-15 | $46.35 | $46.35 | $46.35 | $46.35 | $35.47 | 0 |
| 2016-06-14 | $46.35 | $46.35 | $46.35 | $46.35 | $35.47 | 0 |
| 2016-06-13 | $46.35 | $46.35 | $46.35 | $46.35 | $35.47 | 0 |
| 2016-06-10 | $46.35 | $46.35 | $46.35 | $46.35 | $35.47 | 0 |
| 2016-06-09 | $46.35 | $46.35 | $46.35 | $46.35 | $35.47 | 0 |
| 2016-06-08 | $46.35 | $46.35 | $46.35 | $46.35 | $35.47 | 0 |
| 2016-06-07 | $46.35 | $46.35 | $46.35 | $46.35 | $35.47 | 0 |
| 2016-06-06 | $46.35 | $46.35 | $46.35 | $46.35 | $35.47 | 0 |
| 2016-06-03 | $46.35 | $46.35 | $46.35 | $46.35 | $35.47 | 0 |
| 2016-06-02 | $46.35 | $46.35 | $46.35 | $46.35 | $35.47 | 0 |
| 2016-06-01 | $46.35 | $46.35 | $46.35 | $46.35 | $35.47 | 0 |
| 2016-05-31 | $46.35 | $46.35 | $46.35 | $46.35 | $35.47 | 0 |
| 2016-05-30 | $46.35 | $46.35 | $46.35 | $46.35 | $35.47 | 0 |
| 2016-05-27 | $46.35 | $46.35 | $46.35 | $46.35 | $35.47 | 0 |
| 2016-05-26 | $46.35 | $46.35 | $46.35 | $46.35 | $35.47 | 0 |
| 2016-05-25 | $46.35 | $46.35 | $46.35 | $46.35 | $35.47 | 0 |
| 2016-05-24 | $45.50 | $46.70 | $44.88 | $46.35 | $35.47 | 1,011,200 |
| 2016-05-23 | $45.10 | $46.16 | $45.01 | $45.85 | $35.09 | 694,050 |
| 2016-05-20 | $44.03 | $44.72 | $43.60 | $44.72 | $34.23 | 706,100 |
| 2016-05-19 | $43.73 | $45.76 | $43.72 | $44.12 | $33.77 | 601,440 |
| 2016-05-18 | $45.08 | $45.55 | $43.50 | $43.70 | $33.44 | 759,480 |
| 2016-05-17 | $45.50 | $46.22 | $45.30 | $45.88 | $35.11 | 702,530 |
| 2016-05-16 | $43.65 | $45.55 | $43.13 | $45.34 | $34.70 | 701,410 |
| 2016-05-13 | $44.19 | $44.58 | $43.06 | $43.89 | $33.59 | 524,700 |
| 2016-05-12 | $42.00 | $45.97 | $42.00 | $44.18 | $33.81 | 794,860 |
| 2016-05-11 | $46.99 | $47.35 | $43.86 | $43.88 | $33.58 | 1,059,550 |
| 2016-05-10 | $46.61 | $47.00 | $46.33 | $46.78 | $35.80 | 666,190 |
| 2016-05-09 | $47.20 | $47.78 | $46.21 | $46.68 | $35.73 | 1,241,060 |
| 2016-05-06 | $50.47 | $51.69 | $48.00 | $48.50 | $37.12 | 2,150,160 |
| 2016-05-05 | $50.00 | $50.47 | $49.09 | $50.47 | $38.63 | 1,386,250 |
| 2016-05-04 | $49.17 | $50.50 | $49.00 | $49.92 | $38.21 | 1,706,510 |
| 2016-05-03 | $46.98 | $49.35 | $46.35 | $49.18 | $37.64 | 1,383,460 |
| 2016-05-02 | $46.80 | $46.80 | $46.80 | $46.80 | $35.82 | 0 |
| 2016-04-29 | $47.00 | $47.87 | $46.55 | $46.80 | $35.82 | 841,370 |
| 2016-04-28 | $48.45 | $48.69 | $45.91 | $47.28 | $36.18 | 1,716,860 |
| 2016-04-27 | $49.60 | $50.39 | $48.24 | $49.00 | $37.50 | 2,632,550 |
| 2016-04-26 | $51.80 | $51.80 | $51.80 | $51.80 | $39.64 | 0 |
| 2016-04-25 | $48.79 | $52.38 | $48.05 | $51.80 | $39.64 | 2,503,380 |
| 2016-04-22 | $47.50 | $48.98 | $47.03 | $48.98 | $37.49 | 1,118,460 |
| 2016-04-21 | $49.50 | $50.33 | $47.56 | $48.30 | $36.97 | 1,872,700 |
| 2016-04-20 | $49.61 | $51.19 | $47.00 | $50.45 | $38.61 | 2,698,230 |
| 2016-04-19 | $49.50 | $51.40 | $49.26 | $49.46 | $37.85 | 2,372,190 |
| 2016-04-18 | $48.50 | $48.50 | $48.50 | $48.50 | $37.12 | 0 |
| 2016-04-15 | $48.50 | $48.50 | $48.50 | $48.50 | $37.12 | 0 |
| 2016-04-14 | $48.50 | $48.50 | $48.50 | $48.50 | $37.12 | 0 |
| 2016-04-13 | $48.50 | $48.50 | $48.50 | $48.50 | $37.12 | 0 |
| 2016-04-12 | $48.50 | $48.50 | $48.50 | $48.50 | $37.12 | 0 |
| 2016-04-11 | $48.50 | $48.50 | $48.50 | $48.50 | $37.12 | 0 |
| 2016-04-08 | $48.50 | $48.50 | $48.50 | $48.50 | $37.12 | 0 |
| 2016-04-07 | $48.50 | $48.50 | $48.50 | $48.50 | $37.12 | 0 |
| 2016-04-06 | $48.50 | $48.50 | $48.50 | $48.50 | $37.12 | 0 |
| 2016-04-05 | $48.50 | $48.50 | $48.50 | $48.50 | $37.12 | 0 |
| 2016-04-04 | $48.50 | $48.50 | $48.50 | $48.50 | $37.12 | 0 |
| 2016-04-01 | $48.30 | $49.00 | $47.57 | $48.50 | $37.12 | 1,253,230 |
| 2016-03-31 | $48.00 | $50.10 | $48.00 | $48.83 | $37.37 | 2,194,540 |
| 2016-03-30 | $45.80 | $47.57 | $45.80 | $47.57 | $36.41 | 1,014,950 |
| 2016-03-29 | $47.50 | $47.88 | $44.83 | $45.23 | $34.62 | 1,128,300 |
| 2016-03-28 | $47.50 | $48.48 | $47.00 | $47.51 | $36.36 | 1,047,390 |
| 2016-03-25 | $47.10 | $47.99 | $46.20 | $47.27 | $36.18 | 1,247,090 |
| 2016-03-24 | $47.50 | $49.90 | $46.59 | $47.76 | $36.55 | 2,212,370 |
| 2016-03-23 | $47.10 | $48.68 | $46.00 | $48.28 | $36.95 | 2,072,470 |
| 2016-03-22 | $47.01 | $47.91 | $47.01 | $47.07 | $36.02 | 1,790,840 |
| 2016-03-21 | $48.85 | $48.85 | $46.71 | $48.01 | $36.74 | 3,193,220 |
| 2016-03-18 | $43.57 | $47.94 | $43.50 | $47.94 | $36.69 | 2,908,220 |
| 2016-03-17 | $41.71 | $43.84 | $41.40 | $43.58 | $33.35 | 1,596,140 |
| 2016-03-16 | $44.00 | $44.89 | $41.50 | $41.50 | $31.76 | 1,192,450 |
| 2016-03-15 | $45.16 | $45.53 | $43.30 | $43.30 | $33.14 | 1,729,140 |
| 2016-03-14 | $45.90 | $47.50 | $44.31 | $46.04 | $35.24 | 2,785,350 |
| 2016-03-11 | $48.10 | $48.10 | $43.50 | $45.20 | $34.59 | 2,999,850 |
| 2016-03-10 | $39.80 | $43.79 | $39.01 | $43.79 | $33.51 | 1,513,920 |
| 2016-03-09 | $39.60 | $40.36 | $38.22 | $39.81 | $30.47 | 660,960 |
| 2016-03-08 | $40.00 | $40.97 | $37.03 | $40.87 | $31.28 | 982,240 |
| 2016-03-07 | $39.19 | $40.81 | $39.19 | $40.30 | $30.84 | 753,130 |
| 2016-03-04 | $41.60 | $41.87 | $38.10 | $38.80 | $29.69 | 1,001,840 |
| 2016-03-03 | $42.15 | $43.29 | $41.70 | $41.80 | $31.99 | 823,090 |
| 2016-03-02 | $40.16 | $42.30 | $40.16 | $42.28 | $32.36 | 905,480 |
| 2016-03-01 | $38.50 | $40.80 | $38.40 | $40.15 | $30.73 | 1,005,780 |
| 2016-02-29 | $42.89 | $42.96 | $38.41 | $38.41 | $29.40 | 1,150,800 |
| 2016-02-26 | $43.99 | $45.40 | $42.50 | $42.68 | $32.66 | 1,066,600 |
| 2016-02-25 | $49.59 | $49.60 | $44.75 | $44.75 | $34.25 | 1,436,280 |
| 2016-02-24 | $51.54 | $52.05 | $48.01 | $49.72 | $38.05 | 1,932,920 |
| 2016-02-23 | $52.90 | $52.90 | $51.53 | $52.20 | $39.95 | 2,329,330 |
| 2016-02-22 | $50.34 | $53.87 | $50.11 | $53.87 | $41.23 | 3,971,140 |
| 2016-02-19 | $51.42 | $51.42 | $49.95 | $50.18 | $38.40 | 1,523,350 |
| 2016-02-18 | $50.25 | $51.97 | $50.00 | $51.20 | $39.18 | 1,406,930 |
| 2016-02-17 | $50.01 | $50.50 | $48.84 | $50.24 | $38.45 | 969,310 |
| 2016-02-16 | $48.02 | $50.20 | $48.02 | $50.05 | $38.30 | 868,200 |
| 2016-02-15 | $47.00 | $48.36 | $45.50 | $48.00 | $36.74 | 608,200 |
| 2016-02-12 | $48.88 | $48.88 | $48.88 | $48.88 | $37.41 | 0 |
| 2016-02-11 | $48.88 | $48.88 | $48.88 | $48.88 | $37.41 | 0 |
| 2016-02-10 | $48.88 | $48.88 | $48.88 | $48.88 | $37.41 | 0 |
| 2016-02-09 | $48.88 | $48.88 | $48.88 | $48.88 | $37.41 | 0 |
| 2016-02-08 | $48.88 | $48.88 | $48.88 | $48.88 | $37.41 | 0 |
| 2016-02-05 | $51.60 | $51.90 | $48.80 | $48.88 | $37.41 | 1,056,860 |
| 2016-02-04 | $52.46 | $53.82 | $51.20 | $51.40 | $39.34 | 1,559,000 |
| 2016-02-03 | $50.55 | $52.82 | $50.51 | $52.55 | $40.22 | 946,380 |
| 2016-02-02 | $50.05 | $52.47 | $50.01 | $51.90 | $39.72 | 1,640,590 |
| 2016-02-01 | $50.01 | $51.68 | $48.50 | $50.05 | $38.30 | 1,105,610 |
| 2016-01-29 | $47.74 | $53.00 | $47.00 | $51.00 | $39.03 | 2,526,620 |
| 2016-01-28 | $50.23 | $52.68 | $49.23 | $50.50 | $38.65 | 1,997,530 |
| 2016-01-27 | $48.85 | $52.50 | $45.01 | $51.25 | $39.22 | 2,132,390 |
| 2016-01-26 | $47.58 | $49.98 | $47.50 | $48.84 | $37.38 | 2,390,030 |
| 2016-01-25 | $48.50 | $49.64 | $47.58 | $48.52 | $37.13 | 923,610 |
| 2016-01-22 | $47.73 | $49.08 | $46.76 | $48.00 | $36.74 | 1,077,380 |
| 2016-01-21 | $48.88 | $50.50 | $46.47 | $47.74 | $36.54 | 1,810,750 |
| 2016-01-20 | $45.49 | $50.49 | $45.21 | $50.49 | $38.64 | 2,338,270 |
| 2016-01-19 | $43.28 | $46.00 | $43.28 | $45.90 | $35.13 | 1,194,660 |
| 2016-01-18 | $41.89 | $44.35 | $40.20 | $43.91 | $33.61 | 1,010,030 |
| 2016-01-15 | $44.60 | $45.29 | $41.20 | $41.90 | $32.07 | 968,660 |
| 2016-01-14 | $41.21 | $45.21 | $40.80 | $44.89 | $34.36 | 1,149,950 |
| 2016-01-13 | $45.80 | $46.66 | $42.76 | $42.76 | $32.73 | 883,100 |
| 2016-01-12 | $45.20 | $46.87 | $44.00 | $45.81 | $35.06 | 1,014,000 |
| 2016-01-11 | $48.03 | $50.63 | $45.00 | $45.07 | $34.49 | 1,343,850 |
| 2016-01-08 | $51.18 | $51.50 | $47.01 | $49.25 | $37.69 | 1,081,980 |
| 2016-01-07 | $54.01 | $54.02 | $49.52 | $49.66 | $38.01 | 335,000 |
| 2016-01-06 | $53.50 | $55.54 | $52.99 | $55.00 | $42.09 | 1,276,620 |
| 2016-01-05 | $50.15 | $54.10 | $48.50 | $53.56 | $40.99 | 1,546,550 |
| 2016-01-04 | $59.70 | $60.36 | $53.55 | $53.55 | $40.98 | 900,400 |
| 2016-01-01 | $59.50 | $59.50 | $59.50 | $59.50 | $45.54 | 0 |
| 2015-12-31 | $62.40 | $62.75 | $59.19 | $59.50 | $45.54 | 1,126,710 |
| 2015-12-30 | $61.33 | $62.97 | $61.33 | $62.60 | $47.91 | 848,610 |
| 2015-12-29 | $61.30 | $65.00 | $61.12 | $62.67 | $47.96 | 1,139,490 |
| 2015-12-28 | $65.65 | $65.80 | $61.00 | $61.40 | $46.99 | 2,097,710 |
| 2015-12-25 | $68.55 | $68.98 | $65.00 | $65.98 | $50.50 | 2,272,050 |
| 2015-12-24 | $65.00 | $68.50 | $64.55 | $68.50 | $52.42 | 2,552,320 |
| 2015-12-23 | $65.10 | $68.18 | $64.10 | $65.70 | $50.28 | 2,589,760 |
| 2015-12-22 | $64.43 | $65.90 | $63.20 | $65.34 | $50.01 | 1,314,590 |
| 2015-12-21 | $64.22 | $65.00 | $63.11 | $64.38 | $49.27 | 1,517,490 |
| 2015-12-18 | $67.89 | $68.20 | $65.00 | $65.30 | $49.98 | 2,537,490 |
| 2015-12-17 | $64.98 | $68.26 | $64.20 | $67.99 | $52.03 | 3,262,050 |
| 2015-12-16 | $64.80 | $67.00 | $64.05 | $64.35 | $49.25 | 2,847,730 |
| 2015-12-15 | $64.10 | $64.68 | $63.16 | $63.73 | $48.77 | 2,091,610 |
| 2015-12-14 | $61.37 | $64.19 | $60.05 | $64.00 | $48.98 | 2,256,370 |
| 2015-12-11 | $64.49 | $65.45 | $61.72 | $61.98 | $47.43 | 2,585,490 |
| 2015-12-10 | $65.50 | $66.70 | $63.01 | $64.15 | $49.10 | 3,029,770 |
| 2015-12-09 | $69.40 | $70.53 | $65.51 | $65.91 | $50.44 | 3,672,200 |
| 2015-12-08 | $71.30 | $72.62 | $68.52 | $70.50 | $53.96 | 4,017,190 |
| 2015-12-07 | $73.30 | $74.50 | $70.58 | $72.62 | $55.58 | 4,591,980 |
| 2015-12-04 | $79.71 | $79.71 | $72.35 | $72.52 | $55.50 | 8,139,690 |
| 2015-12-03 | $69.00 | $72.46 | $68.00 | $72.46 | $55.46 | 2,322,480 |
| 2015-12-02 | $60.00 | $65.87 | $59.21 | $65.87 | $50.41 | 4,928,100 |
| 2015-12-01 | $61.00 | $63.60 | $58.00 | $59.88 | $45.83 | 3,204,890 |
| 2015-11-30 | $56.77 | $62.22 | $53.88 | $62.00 | $47.45 | 3,605,860 |
| 2015-11-27 | $58.44 | $61.50 | $55.80 | $56.77 | $43.45 | 2,347,860 |
| 2015-11-26 | $60.55 | $64.67 | $59.40 | $59.67 | $45.67 | 2,762,040 |
| 2015-11-25 | $61.20 | $61.98 | $59.24 | $61.10 | $46.76 | 2,087,290 |
| 2015-11-24 | $56.60 | $61.08 | $55.56 | $61.08 | $46.75 | 2,346,480 |
| 2015-11-23 | $57.48 | $57.88 | $55.00 | $55.53 | $42.50 | 1,246,850 |
| 2015-11-20 | $58.34 | $59.78 | $57.00 | $58.17 | $44.52 | 1,756,570 |
| 2015-11-19 | $54.30 | $58.50 | $54.30 | $58.40 | $44.70 | 1,777,360 |
| 2015-11-18 | $57.16 | $58.00 | $53.85 | $54.07 | $41.38 | 1,931,670 |
| 2015-11-17 | $60.68 | $63.20 | $57.20 | $57.92 | $44.33 | 2,749,560 |
| 2015-11-16 | $54.19 | $61.00 | $54.19 | $61.00 | $46.68 | 2,665,790 |
| 2015-11-13 | $63.50 | $64.50 | $58.50 | $58.50 | $44.77 | 4,358,120 |
| 2015-11-12 | $61.68 | $66.67 | $60.00 | $65.00 | $49.75 | 4,556,490 |
| 2015-11-11 | $55.00 | $60.61 | $53.52 | $60.61 | $46.39 | 4,012,130 |
| 2015-11-10 | $55.00 | $57.00 | $52.68 | $55.10 | $42.17 | 3,645,600 |
| 2015-11-09 | $50.80 | $56.46 | $49.83 | $55.10 | $42.17 | 4,381,600 |
| 2015-11-06 | $46.15 | $51.36 | $46.15 | $51.33 | $39.28 | 3,636,700 |
| 2015-11-05 | $47.20 | $47.87 | $45.47 | $46.70 | $35.74 | 2,873,970 |
| 2015-11-04 | $45.60 | $47.94 | $45.05 | $47.08 | $36.03 | 2,924,260 |
| 2015-11-03 | $44.36 | $45.99 | $43.28 | $45.64 | $34.93 | 2,892,500 |
| 2015-11-02 | $42.00 | $46.96 | $41.36 | $44.31 | $33.91 | 3,315,140 |
| 2015-10-30 | $41.00 | $43.75 | $40.60 | $42.69 | $32.67 | 2,323,050 |
| 2015-10-29 | $41.97 | $41.97 | $40.21 | $41.30 | $31.61 | 1,271,660 |
| 2015-10-28 | $40.85 | $41.70 | $40.11 | $40.77 | $31.20 | 1,606,820 |
| 2015-10-27 | $40.21 | $41.18 | $37.38 | $40.80 | $31.23 | 1,328,230 |
| 2015-10-26 | $41.14 | $41.52 | $39.90 | $41.10 | $31.45 | 1,608,070 |
| 2015-10-23 | $39.19 | $40.78 | $38.88 | $40.59 | $31.06 | 1,303,490 |
| 2015-10-22 | $37.31 | $39.38 | $37.31 | $38.88 | $29.76 | 1,109,430 |
| 2015-10-21 | $40.79 | $42.00 | $37.00 | $37.57 | $28.75 | 2,383,490 |
| 2015-10-20 | $39.60 | $40.95 | $39.15 | $40.82 | $31.24 | 1,787,610 |
| 2015-10-19 | $40.30 | $40.90 | $38.88 | $39.67 | $30.36 | 1,715,220 |
| 2015-10-16 | $39.99 | $40.20 | $38.88 | $39.92 | $30.55 | 1,860,140 |
| 2015-10-15 | $38.05 | $40.33 | $37.69 | $39.91 | $30.54 | 2,296,370 |
| 2015-10-14 | $38.42 | $39.39 | $38.08 | $38.47 | $29.44 | 1,635,780 |
| 2015-10-13 | $38.13 | $38.78 | $37.70 | $38.42 | $29.40 | 1,315,000 |
| 2015-10-12 | $36.70 | $38.69 | $36.68 | $38.25 | $29.27 | 1,878,850 |
| 2015-10-09 | $36.18 | $36.97 | $35.50 | $36.70 | $28.09 | 1,136,050 |
| 2015-10-08 | $36.06 | $36.63 | $35.06 | $36.18 | $27.69 | 1,271,330 |
| 2015-10-07 | $34.73 | $34.73 | $34.73 | $34.73 | $26.58 | 0 |
| 2015-10-06 | $34.73 | $34.73 | $34.73 | $34.73 | $26.58 | 0 |
| 2015-10-05 | $34.73 | $34.73 | $34.73 | $34.73 | $26.58 | 0 |
| 2015-10-02 | $34.73 | $34.73 | $34.73 | $34.73 | $26.58 | 0 |
| 2015-10-01 | $34.73 | $34.73 | $34.73 | $34.73 | $26.58 | 0 |
| 2015-09-30 | $34.45 | $34.89 | $34.10 | $34.73 | $26.58 | 535,950 |
| 2015-09-29 | $34.80 | $35.18 | $33.81 | $34.42 | $26.34 | 566,100 |
| 2015-09-28 | $33.51 | $35.50 | $33.51 | $35.30 | $27.02 | 764,990 |
| 2015-09-25 | $35.36 | $35.97 | $33.08 | $33.84 | $25.90 | 1,149,230 |
| 2015-09-24 | $37.50 | $37.50 | $35.00 | $35.47 | $27.15 | 1,312,410 |
| 2015-09-23 | $33.81 | $36.01 | $33.51 | $35.60 | $27.25 | 1,888,790 |
| 2015-09-22 | $35.30 | $35.48 | $34.02 | $34.46 | $26.37 | 1,208,000 |
| 2015-09-21 | $31.85 | $35.45 | $31.00 | $34.39 | $26.32 | 1,142,200 |
| 2015-09-18 | $31.90 | $32.86 | $31.19 | $32.26 | $24.69 | 681,390 |
| 2015-09-17 | $32.49 | $33.18 | $31.31 | $31.33 | $23.98 | 1,125,840 |
| 2015-09-16 | $29.97 | $32.09 | $29.97 | $32.09 | $24.56 | 1,021,820 |
| 2015-09-15 | $31.01 | $31.87 | $28.90 | $29.17 | $22.32 | 742,400 |
| 2015-09-14 | $35.30 | $35.65 | $32.04 | $32.04 | $24.52 | 1,229,630 |
| 2015-09-11 | $35.36 | $36.16 | $34.50 | $35.60 | $27.25 | 1,055,200 |
| 2015-09-10 | $35.00 | $36.55 | $33.50 | $35.35 | $27.05 | 1,641,090 |
| 2015-09-09 | $34.00 | $36.48 | $33.95 | $35.20 | $26.94 | 1,795,970 |
| 2015-09-08 | $30.06 | $33.70 | $30.06 | $33.70 | $25.79 | 1,343,200 |
| 2015-09-07 | $32.05 | $33.81 | $30.35 | $30.99 | $23.72 | 1,500,130 |
| 2015-09-04 | $31.00 | $31.00 | $31.00 | $31.00 | $23.73 | 0 |
| 2015-09-03 | $31.00 | $31.00 | $31.00 | $31.00 | $23.73 | 0 |
| 2015-09-02 | $31.90 | $35.60 | $31.00 | $31.00 | $23.73 | 1,146,170 |
| 2015-09-01 | $36.84 | $36.96 | $34.44 | $34.44 | $26.36 | 1,353,180 |
| 2015-08-31 | $41.50 | $41.85 | $38.26 | $38.27 | $29.29 | 1,518,570 |
| 2015-08-28 | $40.98 | $43.00 | $39.02 | $42.51 | $32.53 | 2,561,230 |
| 2015-08-27 | $41.20 | $43.40 | $38.25 | $41.00 | $31.38 | 3,236,390 |
| 2015-08-26 | $40.93 | $44.80 | $38.01 | $42.50 | $32.53 | 4,315,600 |
| 2015-08-25 | $36.20 | $41.67 | $36.20 | $40.80 | $31.23 | 4,118,120 |
| 2015-08-24 | $39.00 | $40.20 | $36.98 | $37.88 | $28.99 | 2,285,780 |
| 2015-08-21 | $43.57 | $44.00 | $40.50 | $40.58 | $31.06 | 938,230 |
| 2015-08-20 | $44.80 | $46.81 | $44.00 | $44.18 | $33.81 | 920,930 |
| 2015-08-19 | $44.00 | $46.00 | $41.50 | $45.35 | $34.71 | 1,450,820 |
| 2015-08-18 | $48.50 | $50.29 | $44.45 | $44.90 | $34.36 | 1,972,200 |
| 2015-08-17 | $51.60 | $52.73 | $48.85 | $49.38 | $37.79 | 2,804,760 |
| 2015-08-14 | $51.05 | $54.87 | $51.05 | $52.65 | $40.29 | 3,621,890 |
| 2015-08-13 | $49.90 | $51.25 | $49.40 | $50.99 | $39.02 | 1,729,710 |
| 2015-08-12 | $49.99 | $51.98 | $49.00 | $50.01 | $38.27 | 2,905,350 |
| 2015-08-11 | $49.44 | $53.40 | $49.01 | $51.40 | $39.34 | 3,725,090 |
| 2015-08-10 | $47.46 | $50.20 | $47.46 | $49.47 | $37.86 | 2,248,060 |
| 2015-08-07 | $46.35 | $48.30 | $46.35 | $47.45 | $36.31 | 2,041,660 |
| 2015-08-06 | $49.40 | $50.30 | $46.16 | $46.64 | $35.69 | 3,126,290 |
| 2015-08-05 | $49.00 | $53.63 | $48.39 | $51.19 | $39.18 | 4,732,660 |
| 2015-08-04 | $50.06 | $51.90 | $46.80 | $49.86 | $38.16 | 4,601,050 |
| 2015-08-03 | $48.56 | $51.50 | $45.91 | $51.50 | $39.41 | 5,076,980 |
| 2015-07-31 | $43.01 | $49.56 | $43.01 | $49.56 | $37.93 | 5,091,600 |
| 2015-07-30 | $45.66 | $49.40 | $44.90 | $45.05 | $34.48 | 3,441,720 |
| 2015-07-29 | $42.98 | $46.34 | $41.00 | $46.34 | $35.47 | 2,658,800 |