Wuxi Best Precision Machinery Company Ltd (300580) Exchange: SHE
Data as of Aug. 22, 2025
$24.39 ($-0.09) -0.37%
Wuxi Best Precision Machinery Company Ltd - Daily Information
Click for more stock information on Wuxi Best Precision Machinery Company Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $24.62 |
| Previous Close | $24.39 |
| High | $24.79 |
| Low | $24.25 |
| Adjusted Open | $24.62 |
| Previous Adjusted Close | $24.39 |
| Adjusted High | $24.79 |
| Adjusted Low | $24.25 |
Invest in Wuxi Best Precision Machinery Company Ltd (300580)
Historical Stock Data for Wuxi Best Precision Machinery Company Ltd (300580)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-27 | $24.62 | $24.79 | $24.25 | $24.39 | $24.39 | 8,160,640 |
| 2025-06-26 | $24.90 | $25.09 | $24.44 | $24.48 | $24.48 | 10,793,670 |
| 2025-06-25 | $24.65 | $24.90 | $24.46 | $24.90 | $24.90 | 14,066,470 |
| 2025-06-24 | $23.36 | $24.63 | $23.25 | $24.58 | $24.58 | 18,265,250 |
| 2025-06-23 | $22.69 | $23.25 | $22.66 | $23.16 | $23.16 | 5,978,340 |
| 2025-06-20 | $23.71 | $23.80 | $23.01 | $23.02 | $23.02 | 9,616,470 |
| 2025-06-19 | $23.55 | $24.44 | $23.53 | $23.84 | $23.84 | 15,240,600 |
| 2025-06-18 | $23.59 | $23.81 | $23.31 | $23.68 | $23.68 | 5,839,020 |
| 2025-06-17 | $23.77 | $23.86 | $23.52 | $23.59 | $23.59 | 5,706,430 |
| 2025-06-13 | $23.98 | $24.15 | $23.38 | $23.75 | $23.75 | 10,694,650 |
| 2025-06-12 | $24.11 | $24.43 | $23.90 | $24.15 | $24.15 | 6,634,800 |
| 2025-06-11 | $24.25 | $24.52 | $24.17 | $24.27 | $24.27 | 7,323,350 |
| 2025-06-10 | $24.67 | $24.75 | $23.67 | $24.23 | $24.23 | 13,330,870 |
| 2025-06-09 | $24.47 | $24.99 | $24.42 | $24.66 | $24.66 | 11,873,740 |
| 2025-06-06 | $24.69 | $24.77 | $24.27 | $24.38 | $24.38 | 7,725,160 |
| 2025-06-05 | $24.26 | $25.09 | $23.90 | $24.81 | $24.81 | 12,875,880 |
| 2025-06-04 | $24.00 | $24.54 | $24.00 | $24.25 | $24.25 | 6,856,760 |
| 2025-06-03 | $24.00 | $24.28 | $23.90 | $24.06 | $24.06 | 7,701,770 |
| 2025-05-30 | $24.85 | $24.85 | $24.07 | $24.18 | $24.18 | 10,838,760 |
| 2025-05-29 | $24.89 | $25.35 | $24.78 | $24.99 | $24.99 | 9,617,920 |
| 2025-05-28 | $25.01 | $25.30 | $24.64 | $24.88 | $24.88 | 6,974,430 |
| 2025-05-27 | $25.57 | $25.57 | $24.85 | $24.90 | $24.90 | 8,615,650 |
| 2025-05-26 | $25.55 | $25.74 | $25.19 | $25.62 | $25.62 | 7,461,800 |
| 2025-05-23 | $25.52 | $26.54 | $25.45 | $25.62 | $25.62 | 12,883,800 |
| 2025-05-22 | $26.00 | $26.23 | $25.59 | $25.62 | $25.62 | 6,401,760 |
| 2025-05-21 | $26.35 | $26.55 | $25.66 | $26.04 | $26.04 | 10,100,190 |
| 2025-05-20 | $26.42 | $26.88 | $26.02 | $26.36 | $26.36 | 9,140,170 |
| 2025-05-19 | $27.15 | $27.33 | $25.95 | $26.52 | $26.52 | 13,183,610 |
| 2025-05-16 | $26.78 | $27.94 | $26.60 | $27.13 | $27.13 | 15,136,720 |
| 2025-05-15 | $27.70 | $27.70 | $26.81 | $26.96 | $26.96 | 13,093,750 |
| 2025-05-14 | $28.21 | $28.52 | $27.55 | $27.75 | $27.75 | 15,788,260 |
| 2025-05-13 | $29.29 | $29.34 | $28.26 | $28.37 | $28.37 | 15,667,200 |
| 2025-05-12 | $28.10 | $29.05 | $28.05 | $28.84 | $28.84 | 21,749,810 |
| 2025-05-09 | $28.30 | $28.50 | $27.14 | $27.68 | $27.68 | 14,458,800 |
| 2025-05-08 | $27.98 | $28.95 | $27.83 | $28.47 | $28.47 | 17,568,720 |
| 2025-05-07 | $29.00 | $29.05 | $27.58 | $28.11 | $28.11 | 19,844,420 |
| 2025-05-06 | $28.10 | $28.71 | $27.60 | $28.55 | $28.55 | 19,771,810 |
| 2025-04-30 | $27.06 | $28.22 | $26.79 | $27.78 | $27.78 | 19,970,030 |
| 2025-04-29 | $25.98 | $27.26 | $25.81 | $26.99 | $26.99 | 15,238,500 |
| 2025-04-28 | $26.51 | $26.89 | $25.98 | $26.17 | $26.17 | 10,496,650 |
| 2025-04-25 | $26.94 | $27.30 | $26.44 | $26.88 | $26.88 | 12,818,890 |
| 2025-04-24 | $27.45 | $28.24 | $26.80 | $26.94 | $26.94 | 20,042,510 |
| 2025-04-23 | $26.30 | $27.74 | $26.20 | $27.37 | $27.37 | 25,445,250 |
| 2025-04-22 | $26.14 | $26.35 | $25.60 | $25.64 | $25.64 | 11,882,790 |
| 2025-04-21 | $25.20 | $26.49 | $24.50 | $26.40 | $26.40 | 19,895,730 |
| 2025-04-18 | $25.83 | $26.15 | $25.47 | $25.98 | $25.98 | 8,319,020 |
| 2025-04-17 | $26.20 | $26.60 | $25.90 | $25.90 | $25.90 | 8,457,180 |
| 2025-04-16 | $26.65 | $26.97 | $25.98 | $26.31 | $26.31 | 11,463,870 |
| 2025-04-15 | $26.91 | $27.31 | $26.45 | $26.93 | $26.93 | 15,585,310 |
| 2025-04-14 | $26.50 | $27.79 | $26.21 | $26.93 | $26.93 | 21,792,510 |
| 2025-04-11 | $24.71 | $26.53 | $24.60 | $25.85 | $25.85 | 24,357,950 |
| 2025-04-10 | $25.47 | $26.24 | $24.80 | $24.98 | $24.98 | 24,321,630 |
| 2025-04-09 | $22.70 | $24.07 | $20.80 | $23.73 | $23.73 | 25,374,580 |
| 2025-04-08 | $23.20 | $24.10 | $22.41 | $23.28 | $23.28 | 24,678,800 |
| 2025-04-07 | $24.00 | $25.79 | $22.72 | $22.72 | $22.72 | 25,346,520 |
| 2025-04-03 | $28.73 | $29.73 | $28.24 | $28.40 | $28.40 | 12,936,370 |
| 2025-04-02 | $29.29 | $29.85 | $28.98 | $29.23 | $29.23 | 17,293,030 |
| 2025-04-01 | $31.19 | $31.32 | $29.11 | $29.20 | $29.20 | 20,778,380 |
| 2025-03-31 | $31.90 | $32.33 | $29.80 | $31.08 | $31.08 | 21,548,050 |
| 2025-03-28 | $33.11 | $34.17 | $32.50 | $32.70 | $32.70 | 15,183,890 |
| 2025-03-27 | $33.70 | $34.56 | $33.20 | $33.36 | $33.36 | 20,793,890 |
| 2025-03-26 | $31.31 | $35.08 | $31.31 | $34.11 | $34.11 | 37,384,880 |
| 2025-03-25 | $32.35 | $33.52 | $31.40 | $32.01 | $32.01 | 21,531,490 |
| 2025-03-24 | $31.20 | $32.49 | $31.00 | $32.46 | $32.46 | 18,334,780 |
| 2025-03-21 | $32.98 | $33.15 | $31.02 | $31.37 | $31.37 | 20,742,140 |
| 2025-03-20 | $33.02 | $34.38 | $32.50 | $33.56 | $33.56 | 21,272,620 |
| 2025-03-19 | $33.40 | $34.44 | $32.62 | $33.38 | $33.38 | 18,781,050 |
| 2025-03-18 | $33.45 | $33.95 | $32.68 | $33.60 | $33.60 | 18,236,800 |
| 2025-03-17 | $32.92 | $34.00 | $32.23 | $33.64 | $33.64 | 20,635,550 |
| 2025-03-14 | $31.60 | $33.55 | $31.20 | $32.92 | $32.92 | 22,190,900 |
| 2025-03-13 | $33.90 | $33.90 | $31.19 | $31.61 | $31.61 | 25,737,180 |
| 2025-03-12 | $34.66 | $35.16 | $33.88 | $34.01 | $34.01 | 21,430,620 |
| 2025-03-11 | $35.00 | $36.20 | $33.43 | $34.50 | $34.50 | 28,215,080 |
| 2025-03-10 | $36.71 | $37.13 | $35.75 | $36.27 | $36.27 | 22,545,280 |
| 2025-03-07 | $34.80 | $36.87 | $34.60 | $36.72 | $36.72 | 31,591,330 |
| 2025-03-06 | $35.60 | $36.10 | $34.80 | $35.20 | $35.20 | 28,581,650 |
| 2025-03-05 | $33.07 | $35.60 | $33.05 | $35.42 | $35.42 | 28,129,940 |
| 2025-03-04 | $31.79 | $34.73 | $31.71 | $33.47 | $33.47 | 27,651,680 |
| 2025-03-03 | $32.64 | $33.45 | $31.61 | $32.10 | $32.10 | 24,206,980 |
| 2025-02-28 | $35.80 | $35.85 | $32.32 | $32.75 | $32.75 | 36,040,420 |
| 2025-02-27 | $35.06 | $37.49 | $34.80 | $36.87 | $36.87 | 41,652,560 |
| 2025-02-26 | $33.33 | $39.20 | $33.33 | $35.41 | $35.41 | 49,892,720 |
| 2025-02-25 | $33.10 | $34.70 | $32.90 | $33.69 | $33.69 | 35,076,960 |
| 2025-02-24 | $32.80 | $35.39 | $31.28 | $34.49 | $34.49 | 41,386,070 |
| 2025-02-20 | $31.49 | $33.74 | $31.00 | $32.70 | $32.70 | 51,531,360 |
| 2025-02-19 | $28.00 | $32.00 | $27.83 | $31.78 | $31.78 | 50,447,500 |
| 2025-02-18 | $27.90 | $29.09 | $27.47 | $28.27 | $28.27 | 26,928,040 |
| 2025-02-17 | $26.72 | $28.04 | $26.50 | $27.98 | $27.98 | 22,794,580 |
| 2025-02-14 | $27.31 | $28.12 | $26.70 | $26.90 | $26.90 | 22,034,230 |
| 2025-02-13 | $29.35 | $29.81 | $27.50 | $27.61 | $27.61 | 29,251,370 |
| 2025-02-12 | $28.47 | $30.20 | $28.20 | $29.39 | $29.39 | 29,192,160 |
| 2025-02-11 | $28.50 | $29.22 | $27.91 | $29.09 | $29.09 | 28,525,860 |
| 2025-02-10 | $29.03 | $29.23 | $28.11 | $28.56 | $28.56 | 26,190,700 |
| 2025-02-07 | $29.37 | $30.20 | $28.40 | $29.23 | $29.23 | 40,157,220 |
| 2025-02-06 | $26.78 | $29.89 | $26.70 | $29.34 | $29.34 | 35,674,330 |
| 2025-02-05 | $26.70 | $27.85 | $26.09 | $27.09 | $27.09 | 27,550,420 |
| 2025-01-27 | $28.20 | $28.25 | $26.11 | $26.26 | $26.26 | 29,324,660 |
| 2025-01-24 | $27.26 | $28.84 | $27.07 | $28.51 | $28.51 | 29,359,440 |
| 2025-01-23 | $27.42 | $28.97 | $26.76 | $27.63 | $27.63 | 36,600,480 |
| 2025-01-22 | $27.31 | $27.77 | $26.75 | $27.19 | $27.19 | 24,072,330 |
| 2025-01-21 | $26.33 | $28.28 | $25.87 | $27.80 | $27.80 | 40,171,600 |
| 2025-01-20 | $26.50 | $26.73 | $25.88 | $26.07 | $26.07 | 20,970,350 |
| 2025-01-17 | $26.36 | $26.90 | $25.82 | $26.06 | $26.06 | 21,853,140 |
| 2025-01-16 | $26.80 | $27.58 | $26.00 | $26.46 | $26.46 | 33,002,090 |
| 2025-01-15 | $26.50 | $27.10 | $25.95 | $26.87 | $26.87 | 39,269,370 |
| 2025-01-14 | $24.41 | $26.71 | $23.80 | $26.59 | $26.59 | 43,459,880 |
| 2025-01-13 | $23.86 | $25.18 | $23.74 | $24.03 | $24.03 | 34,419,550 |
| 2025-01-09 | $22.02 | $24.25 | $22.01 | $23.54 | $23.54 | 33,264,760 |
| 2025-01-08 | $21.13 | $22.70 | $20.77 | $22.25 | $22.25 | 22,369,350 |
| 2025-01-07 | $20.81 | $21.40 | $20.71 | $21.39 | $21.39 | 11,587,370 |
| 2025-01-06 | $21.22 | $21.54 | $20.49 | $20.80 | $20.80 | 13,544,310 |
| 2025-01-03 | $22.79 | $22.95 | $21.10 | $21.39 | $21.39 | 18,246,730 |
| 2025-01-02 | $22.75 | $23.81 | $22.27 | $22.76 | $22.76 | 17,711,460 |
| 2024-12-31 | $23.50 | $24.04 | $22.90 | $22.95 | $22.95 | 16,171,410 |
| 2024-12-30 | $23.42 | $24.13 | $22.60 | $23.54 | $23.54 | 16,271,560 |
| 2024-12-27 | $25.30 | $25.43 | $23.68 | $23.80 | $23.80 | 33,446,860 |
| 2024-12-26 | $25.08 | $26.48 | $25.02 | $25.58 | $25.58 | 29,353,150 |
| 2024-12-25 | $25.01 | $26.09 | $24.45 | $25.62 | $25.62 | 32,222,330 |
| 2024-12-24 | $24.50 | $25.16 | $24.20 | $24.85 | $24.85 | 22,348,140 |
| 2024-12-23 | $25.00 | $25.00 | $23.75 | $23.99 | $23.99 | 19,982,930 |
| 2024-12-20 | $23.67 | $25.31 | $23.67 | $25.09 | $25.09 | 31,528,620 |
| 2024-12-19 | $23.50 | $24.30 | $23.46 | $23.63 | $23.63 | 24,089,820 |
| 2024-12-18 | $24.13 | $24.55 | $23.86 | $24.09 | $24.09 | 16,248,450 |
| 2024-12-17 | $24.88 | $25.12 | $23.86 | $23.98 | $23.98 | 25,061,250 |
| 2024-12-16 | $25.30 | $26.19 | $24.60 | $25.10 | $25.10 | 22,714,700 |
| 2024-12-13 | $25.61 | $26.96 | $25.30 | $25.60 | $25.60 | 34,515,460 |
| 2024-12-12 | $25.93 | $27.06 | $25.61 | $25.89 | $25.89 | 28,263,560 |
| 2024-12-11 | $26.54 | $27.34 | $25.16 | $26.47 | $26.47 | 35,970,070 |
| 2024-12-10 | $26.90 | $29.08 | $26.10 | $27.50 | $27.50 | 53,984,840 |
| 2024-12-09 | $24.14 | $27.20 | $24.11 | $26.02 | $26.02 | 54,755,830 |
| 2024-12-06 | $25.76 | $25.87 | $24.10 | $24.73 | $24.73 | 59,526,280 |
| 2024-12-05 | $23.15 | $27.96 | $22.88 | $25.74 | $25.74 | 72,994,290 |
| 2024-12-04 | $22.03 | $24.24 | $21.89 | $23.30 | $23.30 | 53,526,120 |
| 2024-12-03 | $22.28 | $23.25 | $21.78 | $22.29 | $22.29 | 49,172,950 |
| 2024-12-02 | $21.06 | $23.10 | $20.59 | $22.46 | $22.46 | 61,313,590 |
| 2024-11-29 | $18.79 | $21.40 | $18.70 | $20.58 | $20.58 | 43,074,860 |
| 2024-11-28 | $19.09 | $19.26 | $18.53 | $18.69 | $18.69 | 16,071,420 |
| 2024-11-27 | $19.00 | $19.39 | $18.16 | $19.28 | $19.28 | 20,571,910 |
| 2024-11-26 | $20.80 | $20.89 | $19.08 | $19.08 | $19.08 | 27,988,910 |
| 2024-11-25 | $20.40 | $21.23 | $19.92 | $21.12 | $21.12 | 21,810,810 |
| 2024-11-22 | $20.77 | $21.65 | $20.45 | $20.46 | $20.46 | 29,957,240 |
| 2024-11-21 | $21.01 | $22.14 | $20.79 | $21.03 | $21.03 | 31,020,660 |
| 2024-11-20 | $20.77 | $21.80 | $20.44 | $21.31 | $21.31 | 32,302,870 |
| 2024-11-19 | $19.28 | $21.00 | $19.28 | $21.00 | $21.00 | 30,108,460 |
| 2024-11-18 | $19.56 | $20.07 | $18.82 | $19.14 | $19.14 | 15,048,420 |
| 2024-11-15 | $20.50 | $20.67 | $19.47 | $19.49 | $19.49 | 19,058,750 |
| 2024-11-14 | $21.76 | $21.95 | $20.43 | $20.55 | $20.55 | 23,467,750 |
| 2024-11-13 | $21.31 | $21.97 | $20.77 | $21.83 | $21.83 | 29,811,730 |
| 2024-11-12 | $22.07 | $22.49 | $21.10 | $21.76 | $21.76 | 48,953,150 |
| 2024-11-11 | $19.30 | $21.90 | $19.10 | $21.86 | $21.86 | 51,816,900 |
| 2024-11-08 | $19.44 | $20.05 | $19.11 | $19.30 | $19.30 | 25,001,960 |
| 2024-11-07 | $20.00 | $20.05 | $18.85 | $19.26 | $19.26 | 30,099,860 |
| 2024-11-06 | $20.20 | $21.16 | $19.50 | $19.80 | $19.80 | 47,424,740 |
| 2024-11-05 | $19.11 | $20.97 | $18.74 | $20.38 | $20.38 | 53,457,970 |
| 2024-11-04 | $18.20 | $20.40 | $18.20 | $19.81 | $19.81 | 45,645,390 |
| 2024-11-01 | $17.05 | $18.20 | $16.98 | $17.58 | $17.58 | 33,878,150 |
| 2024-10-31 | $17.03 | $17.29 | $16.47 | $17.12 | $17.12 | 19,461,300 |
| 2024-10-30 | $16.68 | $17.32 | $16.50 | $17.00 | $17.00 | 15,670,510 |
| 2024-10-29 | $17.09 | $17.41 | $16.71 | $16.80 | $16.80 | 18,487,800 |
| 2024-10-28 | $16.87 | $17.25 | $16.71 | $17.09 | $17.09 | 15,394,320 |
| 2024-10-25 | $17.31 | $17.48 | $16.85 | $16.97 | $16.97 | 18,889,620 |
| 2024-10-24 | $17.03 | $17.50 | $16.80 | $17.07 | $17.07 | 17,798,900 |
| 2024-10-23 | $17.59 | $17.62 | $16.90 | $16.94 | $16.94 | 23,033,190 |
| 2024-10-22 | $16.95 | $18.12 | $16.80 | $17.65 | $17.65 | 28,448,960 |
| 2024-10-21 | $17.00 | $17.28 | $16.68 | $16.93 | $16.93 | 24,576,270 |
| 2024-10-18 | $15.55 | $17.34 | $15.40 | $16.85 | $16.85 | 26,102,810 |
| 2024-10-17 | $15.41 | $16.28 | $15.41 | $15.66 | $15.66 | 18,199,190 |
| 2024-10-16 | $15.35 | $15.83 | $15.21 | $15.33 | $15.33 | 12,694,440 |
| 2024-10-15 | $16.00 | $16.35 | $15.66 | $15.80 | $15.80 | 15,101,290 |
| 2024-10-14 | $15.70 | $16.12 | $15.20 | $16.06 | $16.06 | 17,142,360 |
| 2024-10-11 | $16.98 | $17.29 | $15.36 | $15.66 | $15.66 | 24,470,400 |
| 2024-10-10 | $17.74 | $18.51 | $17.20 | $17.22 | $17.22 | 21,891,340 |
| 2024-10-09 | $19.00 | $19.53 | $17.20 | $17.75 | $17.75 | 31,754,590 |
| 2024-10-08 | $21.00 | $21.00 | $18.06 | $20.07 | $20.07 | 44,712,680 |
| 2024-09-30 | $15.97 | $18.50 | $15.50 | $17.83 | $17.83 | 39,776,750 |
| 2024-09-27 | $14.33 | $15.54 | $14.33 | $15.50 | $15.50 | 35,052,900 |
| 2024-09-26 | $13.56 | $14.72 | $13.53 | $14.72 | $14.72 | 22,944,890 |
| 2024-09-25 | $13.42 | $14.11 | $13.42 | $13.56 | $13.56 | 15,229,910 |
| 2024-09-24 | $12.66 | $13.42 | $12.37 | $13.42 | $13.42 | 14,246,720 |
| 2024-09-23 | $12.59 | $12.67 | $12.35 | $12.65 | $12.65 | 6,288,540 |
| 2024-09-20 | $13.01 | $13.10 | $12.51 | $12.61 | $12.61 | 7,993,870 |
| 2024-09-19 | $12.85 | $13.18 | $12.63 | $13.01 | $13.01 | 7,866,010 |
| 2024-09-18 | $13.00 | $13.12 | $12.61 | $12.81 | $12.81 | 4,721,850 |
| 2024-09-13 | $13.39 | $13.43 | $12.95 | $12.96 | $12.96 | 5,653,250 |
| 2024-09-12 | $13.63 | $13.80 | $13.27 | $13.28 | $13.28 | 5,795,620 |
| 2024-09-11 | $13.54 | $13.70 | $13.41 | $13.60 | $13.60 | 4,448,380 |
| 2024-09-10 | $13.53 | $13.77 | $13.26 | $13.62 | $13.62 | 5,600,720 |
| 2024-09-09 | $13.32 | $13.59 | $13.21 | $13.53 | $13.53 | 5,105,310 |
| 2024-09-06 | $13.82 | $13.88 | $13.46 | $13.47 | $13.47 | 5,544,040 |
| 2024-09-05 | $13.66 | $14.05 | $13.63 | $13.81 | $13.81 | 7,913,850 |
| 2024-09-04 | $13.35 | $13.90 | $13.24 | $13.66 | $13.66 | 8,641,320 |
| 2024-09-03 | $13.20 | $13.72 | $13.00 | $13.50 | $13.50 | 8,153,650 |
| 2024-09-02 | $13.65 | $13.84 | $13.11 | $13.17 | $13.17 | 8,180,220 |
| 2024-08-30 | $13.54 | $14.05 | $13.51 | $13.79 | $13.79 | 12,225,710 |
| 2024-08-29 | $12.50 | $13.68 | $12.50 | $13.58 | $13.58 | 16,095,420 |
| 2024-08-28 | $12.60 | $12.96 | $12.51 | $12.70 | $12.70 | 7,450,900 |
| 2024-08-27 | $13.01 | $13.07 | $12.60 | $12.65 | $12.65 | 8,027,160 |
| 2024-08-26 | $13.10 | $13.54 | $13.05 | $13.14 | $13.14 | 7,278,720 |
| 2024-08-23 | $13.30 | $13.36 | $13.10 | $13.11 | $13.11 | 7,000,820 |
| 2024-08-22 | $13.80 | $13.97 | $13.30 | $13.36 | $13.36 | 10,737,560 |
| 2024-08-21 | $14.40 | $14.76 | $13.80 | $13.83 | $13.83 | 17,164,160 |
| 2024-08-20 | $14.40 | $14.63 | $14.11 | $14.48 | $14.48 | 11,094,400 |
| 2024-08-19 | $14.66 | $14.93 | $14.35 | $14.40 | $14.40 | 10,898,230 |
| 2024-08-16 | $14.82 | $15.10 | $14.67 | $14.71 | $14.71 | 18,249,880 |
| 2024-08-15 | $13.98 | $14.98 | $13.85 | $14.96 | $14.96 | 22,223,680 |
| 2024-08-14 | $13.82 | $14.16 | $13.78 | $14.01 | $14.01 | 8,390,830 |
| 2024-08-13 | $13.61 | $13.92 | $13.54 | $13.81 | $13.81 | 6,904,610 |
| 2024-08-12 | $13.70 | $13.85 | $13.44 | $13.61 | $13.61 | 6,336,760 |
| 2024-08-09 | $14.08 | $14.17 | $13.72 | $13.72 | $13.72 | 6,637,670 |
| 2024-08-08 | $14.39 | $14.45 | $13.70 | $13.94 | $13.94 | 16,458,030 |
| 2024-08-07 | $14.56 | $15.09 | $14.44 | $14.78 | $14.78 | 13,794,900 |
| 2024-08-06 | $14.76 | $14.90 | $14.33 | $14.58 | $14.58 | 9,629,140 |
| 2024-08-05 | $14.37 | $15.05 | $14.22 | $14.32 | $14.32 | 13,916,680 |
| 2024-08-02 | $14.83 | $15.06 | $14.43 | $14.45 | $14.45 | 11,508,340 |
| 2024-08-01 | $14.78 | $15.23 | $14.75 | $14.93 | $14.93 | 17,857,930 |
| 2024-07-31 | $13.59 | $15.03 | $13.59 | $14.82 | $14.82 | 21,963,530 |
| 2024-07-30 | $13.32 | $14.08 | $13.20 | $13.68 | $13.68 | 10,531,890 |
| 2024-07-29 | $13.44 | $13.62 | $13.31 | $13.47 | $13.47 | 5,920,070 |
| 2024-07-26 | $13.02 | $13.53 | $12.90 | $13.44 | $13.44 | 9,126,860 |
| 2024-07-25 | $12.90 | $13.16 | $12.68 | $12.96 | $12.96 | 6,853,530 |
| 2024-07-24 | $13.30 | $13.51 | $12.85 | $12.90 | $12.90 | 10,544,110 |
| 2024-07-23 | $14.06 | $14.14 | $13.36 | $13.36 | $13.36 | 9,093,090 |
| 2024-07-22 | $13.62 | $14.03 | $13.61 | $13.78 | $13.78 | 7,006,880 |
| 2024-07-19 | $13.55 | $13.94 | $13.35 | $13.69 | $13.69 | 6,618,920 |
| 2024-07-18 | $13.67 | $13.73 | $13.18 | $13.62 | $13.62 | 7,849,820 |
| 2024-07-17 | $14.20 | $14.22 | $13.66 | $13.70 | $13.70 | 8,268,680 |
| 2024-07-16 | $14.00 | $14.32 | $13.92 | $14.26 | $14.26 | 5,421,070 |
| 2024-07-15 | $14.30 | $14.45 | $13.92 | $14.05 | $14.05 | 7,482,330 |
| 2024-07-12 | $14.73 | $14.73 | $14.30 | $14.40 | $14.40 | 7,615,930 |
| 2024-07-11 | $14.49 | $15.08 | $14.24 | $14.64 | $14.64 | 12,195,360 |
| 2024-07-10 | $13.90 | $14.49 | $13.83 | $14.13 | $14.13 | 11,542,550 |
| 2024-07-09 | $13.59 | $14.05 | $13.30 | $14.02 | $14.02 | 13,277,070 |
| 2024-07-08 | $14.35 | $14.45 | $13.52 | $13.64 | $13.64 | 15,459,030 |
| 2024-07-05 | $15.25 | $15.30 | $14.31 | $14.58 | $14.58 | 17,799,460 |
| 2024-07-04 | $15.00 | $15.95 | $14.95 | $15.58 | $15.58 | 20,726,560 |
| 2024-07-03 | $14.78 | $15.09 | $14.64 | $14.70 | $14.70 | 5,738,250 |
| 2024-07-02 | $15.25 | $15.25 | $14.53 | $14.70 | $14.70 | 6,895,080 |
| 2024-07-01 | $14.70 | $15.10 | $14.25 | $15.09 | $15.09 | 8,458,000 |
| 2024-06-28 | $14.58 | $14.89 | $14.51 | $14.70 | $14.70 | 6,253,410 |
| 2024-06-27 | $15.06 | $15.24 | $14.50 | $14.58 | $14.58 | 7,560,050 |
| 2024-06-26 | $14.90 | $15.24 | $14.67 | $15.24 | $15.24 | 7,260,580 |
| 2024-06-25 | $14.98 | $15.27 | $14.66 | $14.90 | $14.90 | 6,801,830 |
| 2024-06-24 | $15.58 | $15.73 | $14.78 | $14.84 | $14.84 | 8,013,230 |
| 2024-06-21 | $15.70 | $16.04 | $15.45 | $15.78 | $15.78 | 5,864,260 |
| 2024-06-20 | $16.61 | $16.65 | $15.70 | $15.73 | $15.73 | 11,470,060 |
| 2024-06-19 | $17.30 | $17.45 | $16.65 | $16.71 | $16.71 | 12,101,640 |
| 2024-06-18 | $16.75 | $17.54 | $16.64 | $17.44 | $17.44 | 15,067,390 |
| 2024-06-17 | $17.24 | $17.40 | $16.57 | $16.64 | $16.64 | 14,998,500 |
| 2024-06-14 | $17.80 | $17.95 | $16.88 | $17.40 | $17.40 | 16,625,810 |
| 2024-06-13 | $26.72 | $27.85 | $26.29 | $27.33 | $27.33 | 13,064,280 |
| 2024-06-12 | $26.31 | $27.25 | $26.10 | $27.00 | $27.00 | 8,970,900 |
| 2024-06-11 | $24.75 | $26.36 | $24.18 | $26.20 | $26.20 | 7,760,450 |
| 2024-06-07 | $26.64 | $26.83 | $25.13 | $25.40 | $25.40 | 8,618,700 |
| 2024-06-06 | $26.72 | $27.00 | $26.01 | $26.13 | $26.13 | 7,936,700 |
| 2024-06-05 | $26.59 | $27.53 | $26.45 | $26.80 | $26.80 | 7,515,100 |
| 2024-06-04 | $26.40 | $27.25 | $26.35 | $26.81 | $26.81 | 7,571,000 |
| 2024-06-03 | $26.00 | $27.30 | $26.00 | $26.74 | $26.74 | 12,607,730 |
| 2024-05-31 | $24.98 | $26.56 | $24.75 | $25.66 | $25.66 | 11,606,180 |
| 2024-05-30 | $24.29 | $25.16 | $24.01 | $24.68 | $24.68 | 5,889,420 |
| 2024-05-29 | $24.32 | $24.78 | $24.24 | $24.33 | $24.33 | 4,280,830 |
| 2024-05-28 | $24.60 | $24.75 | $24.24 | $24.31 | $24.31 | 3,776,500 |
| 2024-05-27 | $24.31 | $24.98 | $23.96 | $24.75 | $24.75 | 5,084,400 |
| 2024-05-24 | $25.30 | $25.48 | $24.10 | $24.15 | $24.15 | 7,103,300 |
| 2024-05-23 | $26.03 | $26.31 | $25.44 | $25.50 | $25.50 | 5,172,130 |
| 2024-05-22 | $25.48 | $27.15 | $25.48 | $26.31 | $26.31 | 12,032,430 |
| 2024-05-21 | $25.95 | $26.01 | $25.16 | $25.25 | $25.25 | 4,881,200 |
| 2024-05-20 | $25.72 | $26.27 | $25.50 | $26.08 | $26.08 | 6,953,700 |
| 2024-05-17 | $25.20 | $25.85 | $25.06 | $25.72 | $25.72 | 5,840,250 |
| 2024-05-16 | $24.90 | $26.12 | $24.80 | $25.46 | $25.46 | 7,077,400 |
| 2024-05-15 | $25.07 | $25.49 | $24.63 | $24.75 | $24.75 | 4,391,950 |
| 2024-05-14 | $25.96 | $26.59 | $25.06 | $25.18 | $25.18 | 6,782,390 |
| 2024-05-13 | $25.93 | $26.00 | $25.13 | $25.50 | $25.50 | 6,876,770 |
| 2024-05-10 | $27.12 | $27.22 | $26.20 | $26.31 | $26.31 | 5,153,400 |
| 2024-05-09 | $27.16 | $27.43 | $27.05 | $27.18 | $27.18 | 3,627,100 |
| 2024-05-08 | $27.95 | $28.09 | $26.98 | $27.12 | $27.12 | 6,255,500 |
| 2024-05-07 | $28.16 | $28.33 | $27.71 | $28.16 | $28.16 | 5,098,750 |
| 2024-05-06 | $28.39 | $28.72 | $28.07 | $28.22 | $28.22 | 6,597,210 |
| 2024-04-30 | $28.20 | $28.60 | $27.67 | $27.70 | $27.70 | 6,901,400 |
| 2024-04-29 | $28.93 | $29.50 | $28.00 | $28.35 | $28.35 | 12,498,830 |
| 2024-04-26 | $26.95 | $28.46 | $26.95 | $28.32 | $28.32 | 12,009,600 |
| 2024-04-25 | $27.15 | $27.57 | $26.96 | $27.11 | $27.11 | 7,267,790 |
| 2024-04-24 | $26.93 | $27.74 | $26.60 | $27.32 | $27.32 | 13,768,500 |
| 2024-04-23 | $24.70 | $27.55 | $24.60 | $26.68 | $26.68 | 15,042,540 |
| 2024-04-22 | $24.99 | $24.99 | $23.69 | $24.42 | $24.42 | 6,600,200 |
| 2024-04-19 | $24.42 | $25.02 | $24.02 | $25.00 | $25.00 | 7,947,050 |
| 2024-04-18 | $23.61 | $25.75 | $23.00 | $24.90 | $24.90 | 11,325,580 |
| 2024-04-17 | $23.00 | $23.85 | $23.00 | $23.68 | $23.68 | 7,588,670 |
| 2024-04-16 | $23.99 | $24.00 | $22.32 | $22.46 | $22.46 | 8,369,590 |
| 2024-04-15 | $24.75 | $24.99 | $23.55 | $24.00 | $24.00 | 6,241,510 |
| 2024-04-12 | $24.70 | $25.03 | $24.34 | $24.59 | $24.59 | 4,352,980 |
| 2024-04-11 | $24.90 | $25.45 | $24.55 | $24.61 | $24.61 | 5,369,300 |
| 2024-04-10 | $25.85 | $26.16 | $24.90 | $25.03 | $25.03 | 6,906,780 |
| 2024-04-09 | $24.56 | $26.12 | $24.32 | $26.01 | $26.01 | 9,073,850 |
| 2024-04-08 | $24.97 | $25.34 | $24.56 | $24.56 | $24.56 | 4,449,110 |
| 2024-04-03 | $25.58 | $25.69 | $24.56 | $25.19 | $25.19 | 7,169,200 |
| 2024-04-02 | $27.00 | $27.12 | $25.50 | $25.75 | $25.75 | 9,148,450 |
| 2024-04-01 | $26.70 | $27.29 | $26.69 | $26.95 | $26.95 | 7,224,130 |
| 2024-03-29 | $27.02 | $27.12 | $26.11 | $26.70 | $26.70 | 6,789,140 |
| 2024-03-28 | $25.95 | $27.76 | $25.82 | $27.14 | $27.14 | 9,852,570 |
| 2024-03-27 | $27.49 | $27.69 | $26.00 | $26.07 | $26.07 | 9,035,910 |
| 2024-03-26 | $27.94 | $28.25 | $27.15 | $27.61 | $27.61 | 8,829,890 |
| 2024-03-25 | $28.82 | $29.71 | $28.00 | $28.00 | $28.00 | 10,618,830 |
| 2024-03-22 | $29.09 | $29.75 | $28.42 | $28.92 | $28.92 | 12,329,400 |
| 2024-03-21 | $29.32 | $29.44 | $28.61 | $28.87 | $28.87 | 8,231,200 |
| 2024-03-20 | $29.00 | $29.52 | $28.70 | $29.17 | $29.17 | 8,789,500 |
| 2024-03-19 | $30.13 | $30.13 | $28.88 | $29.17 | $29.17 | 13,699,420 |
| 2024-03-18 | $30.66 | $30.85 | $29.48 | $30.32 | $30.32 | 14,477,110 |
| 2024-03-15 | $30.05 | $31.15 | $29.71 | $30.69 | $30.69 | 12,312,460 |
| 2024-03-14 | $31.95 | $33.85 | $29.69 | $30.06 | $30.06 | 14,597,330 |
| 2024-03-13 | $30.60 | $32.23 | $30.24 | $31.76 | $31.76 | 11,213,670 |
| 2024-03-12 | $29.98 | $31.94 | $29.23 | $31.06 | $31.06 | 15,927,050 |
| 2024-03-11 | $28.05 | $29.78 | $28.01 | $29.47 | $29.47 | 8,729,310 |
| 2024-03-08 | $27.90 | $28.94 | $27.61 | $28.66 | $28.66 | 7,872,010 |
| 2024-03-07 | $30.22 | $30.80 | $28.10 | $28.10 | $28.10 | 12,231,700 |
| 2024-03-06 | $28.00 | $30.34 | $27.96 | $29.69 | $29.69 | 11,594,180 |
| 2024-03-05 | $29.99 | $30.55 | $28.00 | $28.68 | $28.68 | 11,139,650 |
| 2024-03-04 | $29.00 | $31.46 | $28.20 | $30.62 | $30.62 | 12,613,860 |
| 2024-03-01 | $28.81 | $29.82 | $28.10 | $29.41 | $29.41 | 12,729,210 |
| 2024-02-29 | $26.50 | $29.37 | $26.23 | $28.95 | $28.95 | 14,193,690 |
| 2024-02-28 | $30.00 | $30.88 | $26.40 | $27.09 | $27.09 | 20,055,340 |
| 2024-02-27 | $27.92 | $30.91 | $27.46 | $30.91 | $30.91 | 15,788,740 |
| 2024-02-26 | $29.00 | $30.38 | $27.58 | $28.20 | $28.20 | 16,045,160 |
| 2024-02-23 | $24.35 | $27.48 | $24.11 | $27.30 | $27.30 | 13,780,490 |
| 2024-02-22 | $22.75 | $24.66 | $22.53 | $24.35 | $24.35 | 9,149,100 |
| 2024-02-21 | $22.51 | $24.58 | $22.09 | $22.90 | $22.90 | 15,342,440 |
| 2024-02-20 | $21.00 | $23.25 | $20.63 | $23.01 | $23.01 | 12,496,600 |
| 2024-02-19 | $20.25 | $22.04 | $19.97 | $21.23 | $21.23 | 13,290,880 |
| 2024-02-08 | $19.10 | $21.21 | $15.04 | $20.26 | $20.26 | 18,092,650 |
| 2024-02-07 | $19.44 | $20.70 | $18.44 | $18.79 | $18.79 | 11,818,760 |
| 2024-02-06 | $18.00 | $20.10 | $17.21 | $19.17 | $19.17 | 10,263,770 |
| 2024-02-05 | $19.00 | $19.66 | $17.53 | $18.20 | $18.20 | 9,736,160 |
| 2024-02-02 | $20.96 | $20.97 | $19.11 | $19.70 | $19.70 | 6,182,230 |
| 2024-02-01 | $20.47 | $21.36 | $20.42 | $20.81 | $20.81 | 5,653,430 |
| 2024-01-31 | $22.15 | $22.50 | $20.78 | $20.78 | $20.78 | 6,015,910 |
| 2024-01-30 | $21.87 | $23.20 | $21.63 | $21.97 | $21.97 | 6,162,810 |
| 2024-01-29 | $22.47 | $22.85 | $21.95 | $22.07 | $22.07 | 5,695,500 |
| 2024-01-26 | $23.03 | $23.22 | $22.08 | $22.25 | $22.25 | 8,077,280 |
| 2024-01-25 | $23.35 | $23.61 | $21.90 | $23.21 | $23.21 | 9,968,300 |
| 2024-01-24 | $24.11 | $24.29 | $22.78 | $23.64 | $23.64 | 6,234,200 |
| 2024-01-23 | $23.91 | $24.30 | $23.32 | $24.04 | $24.04 | 4,563,140 |
| 2024-01-22 | $25.47 | $25.47 | $23.54 | $23.76 | $23.76 | 6,033,010 |
| 2024-01-19 | $25.57 | $26.12 | $25.28 | $25.38 | $25.38 | 4,045,750 |
| 2024-01-18 | $25.49 | $25.95 | $24.90 | $25.60 | $25.60 | 4,942,560 |
| 2024-01-17 | $26.68 | $26.79 | $25.63 | $25.85 | $25.85 | 3,870,700 |
| 2024-01-16 | $26.75 | $27.19 | $26.19 | $26.60 | $26.60 | 4,916,060 |
| 2024-01-15 | $26.71 | $27.30 | $26.40 | $26.59 | $26.59 | 5,148,750 |
| 2024-01-12 | $26.95 | $27.32 | $26.65 | $26.85 | $26.85 | 3,676,000 |
| 2024-01-11 | $26.92 | $27.16 | $26.47 | $26.99 | $26.99 | 5,943,980 |
| 2024-01-10 | $27.49 | $27.55 | $26.57 | $27.01 | $27.01 | 5,698,440 |
| 2024-01-09 | $27.38 | $28.48 | $27.37 | $27.77 | $27.77 | 4,641,700 |
| 2024-01-08 | $27.98 | $27.99 | $27.28 | $27.28 | $27.28 | 3,600,880 |
| 2024-01-05 | $28.12 | $28.81 | $27.78 | $27.90 | $27.90 | 4,035,550 |
| 2024-01-04 | $28.80 | $29.60 | $28.23 | $28.41 | $28.41 | 5,767,500 |
| 2024-01-03 | $29.36 | $29.68 | $28.68 | $29.20 | $29.20 | 7,248,180 |
| 2024-01-02 | $30.30 | $30.74 | $29.30 | $29.48 | $29.48 | 4,959,040 |
| 2024-01-01 | $30.28 | $30.28 | $30.28 | $30.28 | $30.28 | 0 |
| 2023-12-29 | $29.36 | $30.58 | $29.25 | $30.28 | $30.28 | 5,754,070 |
| 2023-12-28 | $29.65 | $29.66 | $28.77 | $29.45 | $29.45 | 6,414,070 |
| 2023-12-27 | $29.19 | $29.95 | $29.19 | $29.50 | $29.50 | 5,471,900 |
| 2023-12-26 | $30.93 | $31.15 | $29.04 | $29.45 | $29.45 | 8,803,070 |
| 2023-12-25 | $31.02 | $31.44 | $29.83 | $31.16 | $31.16 | 7,012,520 |
| 2023-12-22 | $30.86 | $32.29 | $30.56 | $30.82 | $30.82 | 8,247,200 |
| 2023-12-21 | $30.48 | $31.50 | $29.90 | $30.68 | $30.68 | 5,751,700 |
| 2023-12-20 | $31.61 | $31.68 | $30.63 | $30.78 | $30.78 | 5,999,230 |
| 2023-12-19 | $32.53 | $32.60 | $31.00 | $31.62 | $31.62 | 8,139,480 |
| 2023-12-18 | $32.01 | $33.58 | $31.80 | $32.53 | $32.53 | 8,028,840 |
| 2023-12-15 | $32.97 | $33.40 | $31.93 | $32.05 | $32.05 | 7,028,350 |
| 2023-12-14 | $35.14 | $35.56 | $32.76 | $33.21 | $33.21 | 10,097,070 |
| 2023-12-13 | $33.14 | $36.90 | $32.40 | $34.50 | $34.50 | 14,784,990 |
| 2023-12-12 | $34.00 | $34.08 | $32.60 | $33.22 | $33.22 | 5,625,350 |
| 2023-12-11 | $32.62 | $34.41 | $31.90 | $34.32 | $34.32 | 8,601,430 |
| 2023-12-08 | $32.80 | $33.08 | $32.02 | $33.06 | $33.06 | 5,090,330 |
| 2023-12-07 | $31.93 | $33.20 | $31.63 | $32.66 | $32.66 | 5,458,530 |
| 2023-12-06 | $32.40 | $33.56 | $32.07 | $32.19 | $32.19 | 6,800,600 |
| 2023-12-05 | $32.80 | $33.13 | $31.88 | $32.45 | $32.45 | 6,321,400 |
| 2023-12-04 | $32.63 | $33.39 | $32.53 | $33.05 | $33.05 | 6,996,780 |
| 2023-12-01 | $33.66 | $34.56 | $32.50 | $33.05 | $33.05 | 9,184,570 |
| 2023-11-30 | $34.88 | $35.78 | $32.75 | $34.11 | $34.11 | 12,637,780 |
| 2023-11-29 | $33.12 | $34.91 | $33.11 | $34.33 | $34.33 | 12,754,160 |
| 2023-11-28 | $32.63 | $33.80 | $32.06 | $33.12 | $33.12 | 9,678,970 |
| 2023-11-27 | $32.26 | $33.20 | $31.50 | $32.69 | $32.69 | 8,538,410 |
| 2023-11-24 | $33.33 | $33.51 | $31.88 | $32.26 | $32.26 | 10,593,990 |
| 2023-11-23 | $33.33 | $34.20 | $32.62 | $32.92 | $32.92 | 11,877,800 |
| 2023-11-22 | $34.19 | $34.95 | $33.09 | $33.23 | $33.23 | 11,003,840 |
| 2023-11-21 | $36.71 | $38.50 | $33.70 | $34.19 | $34.19 | 17,186,200 |
| 2023-11-20 | $34.46 | $37.55 | $33.50 | $37.45 | $37.45 | 16,730,200 |
| 2023-11-17 | $33.50 | $34.43 | $33.00 | $34.20 | $34.20 | 10,739,300 |
| 2023-11-16 | $35.70 | $36.87 | $33.45 | $34.25 | $34.25 | 15,260,270 |
| 2023-11-15 | $34.40 | $37.59 | $33.28 | $36.06 | $36.06 | 16,286,460 |
| 2023-11-14 | $33.12 | $35.36 | $32.25 | $35.00 | $35.00 | 15,238,500 |
| 2023-11-13 | $33.17 | $36.70 | $32.34 | $32.90 | $32.90 | 19,493,760 |
| 2023-11-10 | $30.20 | $33.88 | $29.40 | $32.90 | $32.90 | 17,622,890 |
| 2023-11-09 | $29.65 | $31.66 | $29.09 | $30.63 | $30.63 | 15,230,630 |
| 2023-11-08 | $29.61 | $30.08 | $29.06 | $29.42 | $29.42 | 10,495,150 |
| 2023-11-07 | $30.51 | $30.80 | $29.40 | $29.66 | $29.66 | 14,108,630 |
| 2023-11-06 | $26.70 | $31.25 | $26.70 | $30.49 | $30.49 | 19,012,610 |
| 2023-11-03 | $25.20 | $26.85 | $24.75 | $26.59 | $26.59 | 14,830,470 |
| 2023-11-02 | $25.09 | $25.21 | $24.24 | $24.50 | $24.50 | 6,622,640 |
| 2023-11-01 | $25.20 | $25.44 | $24.83 | $24.90 | $24.90 | 5,415,770 |
| 2023-10-31 | $25.61 | $26.26 | $24.77 | $25.23 | $25.23 | 5,980,800 |
| 2023-10-30 | $25.05 | $25.90 | $24.48 | $25.68 | $25.68 | 8,496,560 |
| 2023-10-27 | $25.48 | $25.79 | $24.85 | $24.94 | $24.94 | 8,316,680 |
| 2023-10-26 | $23.70 | $25.60 | $23.67 | $25.38 | $25.38 | 10,020,280 |
| 2023-10-25 | $23.91 | $24.65 | $23.50 | $23.81 | $23.81 | 8,488,900 |
| 2023-10-24 | $21.89 | $23.57 | $21.81 | $23.40 | $23.40 | 10,299,780 |
| 2023-10-23 | $23.64 | $23.80 | $21.40 | $21.69 | $21.69 | 13,223,940 |
| 2023-10-20 | $23.80 | $24.47 | $23.58 | $23.80 | $23.80 | 5,375,650 |
| 2023-10-19 | $25.01 | $25.01 | $23.80 | $23.99 | $23.99 | 6,924,420 |
| 2023-10-18 | $25.05 | $25.85 | $24.55 | $25.00 | $25.00 | 7,045,440 |
| 2023-10-17 | $26.80 | $26.80 | $24.19 | $24.84 | $24.84 | 11,373,000 |
| 2023-10-16 | $26.80 | $27.96 | $25.71 | $26.86 | $26.86 | 10,595,200 |
| 2023-10-13 | $25.49 | $26.70 | $25.28 | $26.30 | $26.30 | 10,987,890 |
| 2023-10-12 | $25.40 | $25.63 | $24.91 | $25.55 | $25.55 | 6,025,360 |
| 2023-10-11 | $25.62 | $26.12 | $24.59 | $25.40 | $25.40 | 9,566,090 |
| 2023-10-10 | $26.01 | $26.23 | $25.17 | $25.74 | $25.74 | 11,407,830 |
| 2023-10-09 | $24.07 | $26.82 | $23.99 | $26.34 | $26.34 | 17,084,270 |
| 2023-09-28 | $24.50 | $24.90 | $23.50 | $23.71 | $23.71 | 9,595,040 |
| 2023-09-27 | $25.50 | $25.50 | $24.30 | $24.76 | $24.76 | 10,471,840 |
| 2023-09-26 | $23.62 | $25.66 | $23.62 | $25.13 | $25.13 | 14,282,080 |
| 2023-09-25 | $23.46 | $25.13 | $23.46 | $24.05 | $24.05 | 12,039,190 |
| 2023-09-22 | $23.08 | $23.38 | $22.68 | $22.90 | $22.90 | 5,749,430 |
| 2023-09-21 | $23.75 | $23.89 | $22.70 | $22.89 | $22.89 | 4,612,000 |
| 2023-09-20 | $23.40 | $24.58 | $23.20 | $23.72 | $23.72 | 5,872,050 |
| 2023-09-19 | $24.33 | $24.40 | $23.40 | $23.59 | $23.59 | 4,567,750 |
| 2023-09-18 | $23.26 | $24.63 | $23.03 | $24.19 | $24.19 | 7,437,100 |
| 2023-09-15 | $23.61 | $23.88 | $23.01 | $23.33 | $23.33 | 3,519,330 |
| 2023-09-14 | $24.26 | $24.38 | $23.20 | $23.54 | $23.54 | 4,105,970 |
| 2023-09-13 | $24.61 | $24.79 | $23.55 | $23.90 | $23.90 | 4,650,770 |
| 2023-09-12 | $25.00 | $25.25 | $24.50 | $24.70 | $24.70 | 4,844,500 |
| 2023-09-11 | $24.38 | $25.00 | $23.70 | $24.68 | $24.68 | 8,616,270 |
| 2023-09-08 | $23.78 | $25.30 | $23.50 | $24.58 | $24.58 | 8,431,820 |
| 2023-09-07 | $24.15 | $24.44 | $23.60 | $23.80 | $23.80 | 3,082,560 |
| 2023-09-06 | $24.22 | $24.77 | $24.07 | $24.33 | $24.33 | 4,220,990 |
| 2023-09-05 | $24.75 | $25.05 | $24.25 | $24.58 | $24.58 | 5,381,010 |
| 2023-09-04 | $25.00 | $25.19 | $24.38 | $24.98 | $24.98 | 6,970,480 |
| 2023-09-01 | $23.84 | $24.87 | $23.41 | $24.74 | $24.74 | 9,779,960 |
| 2023-08-31 | $24.13 | $24.66 | $23.50 | $23.80 | $23.80 | 6,974,360 |
| 2023-08-30 | $23.79 | $24.58 | $23.39 | $24.41 | $24.41 | 13,993,570 |
| 2023-08-29 | $20.57 | $23.92 | $20.51 | $23.32 | $23.32 | 15,373,170 |
| 2023-08-28 | $21.85 | $22.08 | $20.47 | $20.67 | $20.67 | 5,210,630 |
| 2023-08-25 | $21.33 | $21.33 | $20.18 | $20.39 | $20.39 | 3,688,960 |
| 2023-08-24 | $21.09 | $21.45 | $20.60 | $21.26 | $21.26 | 3,522,730 |
| 2023-08-23 | $21.60 | $21.86 | $20.82 | $20.92 | $20.92 | 5,434,130 |
| 2023-08-22 | $21.80 | $22.06 | $21.26 | $22.00 | $22.00 | 3,949,280 |
| 2023-08-21 | $21.87 | $22.38 | $21.51 | $21.78 | $21.78 | 3,088,500 |
| 2023-08-18 | $22.58 | $22.69 | $21.89 | $21.95 | $21.95 | 4,110,580 |
| 2023-08-17 | $21.40 | $23.38 | $21.00 | $22.58 | $22.58 | 9,064,690 |
| 2023-08-16 | $22.48 | $22.48 | $21.35 | $21.40 | $21.40 | 5,685,400 |
| 2023-08-15 | $23.30 | $23.30 | $22.22 | $22.37 | $22.37 | 4,483,540 |
| 2023-08-14 | $22.45 | $23.50 | $22.45 | $22.96 | $22.96 | 5,160,680 |
| 2023-08-11 | $23.56 | $23.85 | $22.75 | $22.76 | $22.76 | 5,079,070 |
| 2023-08-10 | $23.54 | $23.77 | $23.15 | $23.42 | $23.42 | 4,806,340 |
| 2023-08-09 | $23.26 | $23.66 | $22.88 | $23.54 | $23.54 | 6,281,650 |
| 2023-08-08 | $23.78 | $24.18 | $22.74 | $23.37 | $23.37 | 10,271,330 |
| 2023-08-07 | $23.36 | $24.88 | $23.22 | $24.00 | $24.00 | 14,499,190 |
| 2023-08-04 | $22.86 | $23.80 | $22.20 | $23.35 | $23.35 | 9,296,230 |
| 2023-08-03 | $23.02 | $23.32 | $22.68 | $22.85 | $22.85 | 6,367,740 |
| 2023-08-02 | $22.34 | $23.68 | $22.01 | $23.21 | $23.21 | 9,681,850 |
| 2023-08-01 | $22.29 | $22.60 | $21.96 | $22.36 | $22.36 | 4,501,630 |
| 2023-07-31 | $22.24 | $22.55 | $21.80 | $22.35 | $22.35 | 5,711,170 |
| 2023-07-28 | $21.50 | $22.49 | $21.36 | $22.18 | $22.18 | 6,085,120 |
| 2023-07-27 | $21.94 | $22.88 | $21.55 | $21.70 | $21.70 | 7,458,900 |
| 2023-07-26 | $22.27 | $22.53 | $21.79 | $21.86 | $21.86 | 5,989,240 |
| 2023-07-25 | $21.90 | $22.55 | $21.52 | $22.25 | $22.25 | 9,745,340 |
| 2023-07-24 | $21.93 | $22.29 | $21.40 | $21.90 | $21.90 | 7,610,410 |
| 2023-07-21 | $22.70 | $22.83 | $21.80 | $21.94 | $21.94 | 10,385,080 |
| 2023-07-20 | $23.53 | $24.22 | $22.75 | $22.79 | $22.79 | 9,825,770 |
| 2023-07-19 | $23.80 | $23.80 | $22.58 | $23.51 | $23.51 | 9,727,460 |
| 2023-07-18 | $22.45 | $24.35 | $22.22 | $23.62 | $23.62 | 15,691,330 |
| 2023-07-17 | $23.02 | $23.02 | $22.28 | $22.48 | $22.48 | 6,095,210 |
| 2023-07-14 | $22.47 | $23.77 | $22.01 | $23.02 | $23.02 | 10,151,140 |
| 2023-07-13 | $22.50 | $22.84 | $22.11 | $22.75 | $22.75 | 6,212,330 |
| 2023-07-12 | $23.50 | $23.89 | $22.70 | $22.85 | $22.85 | 10,541,830 |
| 2023-07-11 | $22.34 | $24.11 | $22.15 | $23.79 | $23.79 | 16,773,530 |
| 2023-07-10 | $22.43 | $22.99 | $21.99 | $22.09 | $22.09 | 8,727,990 |
| 2023-07-07 | $22.90 | $23.30 | $22.40 | $22.66 | $22.66 | 8,753,380 |
| 2023-07-06 | $23.21 | $23.95 | $22.99 | $23.15 | $23.15 | 8,076,590 |
| 2023-07-05 | $23.69 | $24.20 | $23.35 | $23.36 | $23.36 | 9,891,470 |
| 2023-07-04 | $23.32 | $24.88 | $22.91 | $24.07 | $24.07 | 14,319,830 |
| 2023-07-03 | $24.44 | $24.66 | $23.04 | $23.52 | $23.52 | 13,450,360 |
| 2023-06-30 | $25.30 | $26.01 | $24.06 | $24.29 | $24.29 | 17,233,540 |
| 2023-06-29 | $25.60 | $26.93 | $25.10 | $26.04 | $26.04 | 15,667,060 |
| 2023-06-28 | $24.59 | $26.40 | $23.50 | $25.94 | $25.94 | 15,644,510 |
| 2023-06-27 | $24.00 | $25.29 | $23.55 | $24.85 | $24.85 | 14,265,380 |
| 2023-06-26 | $25.25 | $27.19 | $24.20 | $24.41 | $24.41 | 15,605,170 |
| 2023-06-21 | $25.60 | $27.50 | $25.60 | $26.78 | $26.78 | 15,432,400 |
| 2023-06-20 | $38.33 | $42.50 | $38.00 | $38.75 | $25.57 | 10,674,340 |
| 2023-06-19 | $34.13 | $39.54 | $34.13 | $38.60 | $25.47 | 6,423,800 |
| 2023-06-16 | $34.35 | $34.79 | $33.26 | $34.35 | $22.66 | 4,462,600 |
| 2023-06-15 | $34.70 | $36.20 | $32.70 | $33.33 | $21.99 | 8,117,100 |
| 2023-06-14 | $32.51 | $34.36 | $32.08 | $34.35 | $22.66 | 4,748,280 |
| 2023-06-13 | $31.00 | $32.64 | $30.70 | $32.15 | $21.21 | 5,033,350 |
| 2023-06-12 | $29.10 | $31.27 | $29.00 | $30.88 | $20.37 | 5,483,660 |
| 2023-06-09 | $28.85 | $29.71 | $28.31 | $28.92 | $19.08 | 3,366,750 |
| 2023-06-08 | $29.99 | $30.87 | $28.78 | $29.15 | $19.23 | 4,658,450 |
| 2023-06-07 | $28.99 | $30.15 | $28.41 | $29.45 | $19.43 | 3,393,870 |
| 2023-06-06 | $29.77 | $29.86 | $28.03 | $29.38 | $19.38 | 6,054,180 |
| 2023-06-05 | $31.15 | $31.78 | $29.34 | $29.38 | $19.38 | 4,213,570 |
| 2023-06-02 | $30.13 | $30.96 | $29.50 | $30.95 | $20.42 | 4,316,640 |
| 2023-06-01 | $29.18 | $30.35 | $28.80 | $30.14 | $19.89 | 5,316,830 |
| 2023-05-31 | $29.23 | $30.76 | $27.77 | $30.25 | $19.96 | 6,989,950 |
| 2023-05-30 | $27.02 | $31.01 | $26.85 | $29.75 | $19.63 | 6,417,990 |
| 2023-05-29 | $26.86 | $27.98 | $26.62 | $27.21 | $17.95 | 3,616,450 |
| 2023-05-26 | $25.58 | $27.69 | $24.92 | $27.36 | $18.05 | 4,934,510 |
| 2023-05-25 | $25.09 | $26.07 | $24.84 | $25.25 | $16.66 | 2,639,290 |
| 2023-05-24 | $24.81 | $25.65 | $24.76 | $25.18 | $16.61 | 2,003,300 |
| 2023-05-23 | $24.80 | $25.27 | $24.53 | $25.01 | $16.50 | 1,484,030 |
| 2023-05-22 | $24.60 | $25.36 | $24.20 | $24.84 | $16.39 | 1,999,120 |
| 2023-05-19 | $25.30 | $25.30 | $24.59 | $24.66 | $24.66 | 2,466,430 |
| 2023-05-18 | $24.42 | $25.45 | $24.38 | $25.42 | $25.42 | 3,668,250 |
| 2023-05-17 | $24.73 | $25.58 | $24.33 | $24.46 | $24.46 | 2,208,400 |
| 2023-05-16 | $24.75 | $25.09 | $24.25 | $24.72 | $24.72 | 2,158,330 |
| 2023-05-15 | $24.53 | $25.00 | $24.12 | $24.70 | $24.70 | 1,909,010 |
| 2023-05-12 | $24.96 | $24.96 | $24.45 | $24.53 | $24.53 | 1,553,900 |
| 2023-05-11 | $24.68 | $25.16 | $24.29 | $24.81 | $24.81 | 3,771,360 |
| 2023-05-10 | $22.60 | $24.99 | $22.33 | $24.67 | $24.67 | 4,860,340 |
| 2023-05-09 | $23.10 | $23.30 | $22.38 | $22.51 | $22.51 | 2,089,560 |
| 2023-05-08 | $23.24 | $23.73 | $23.01 | $23.16 | $23.16 | 1,952,010 |
| 2023-05-05 | $23.75 | $23.75 | $23.00 | $23.10 | $23.10 | 2,322,240 |
| 2023-05-04 | $24.05 | $24.82 | $23.60 | $23.78 | $23.78 | 3,984,950 |
| 2023-05-03 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 0 |
| 2023-05-02 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 0 |
| 2023-04-28 | $23.80 | $24.43 | $23.63 | $24.02 | $24.02 | 3,354,000 |
| 2023-04-27 | $23.45 | $24.25 | $23.11 | $23.63 | $23.63 | 4,786,340 |
| 2023-04-26 | $22.50 | $23.95 | $22.11 | $23.63 | $23.63 | 4,744,960 |
| 2023-04-25 | $22.96 | $23.60 | $21.79 | $22.45 | $22.45 | 4,889,490 |
| 2023-04-24 | $24.30 | $24.42 | $22.27 | $23.00 | $23.00 | 6,337,590 |
| 2023-04-21 | $23.14 | $24.56 | $23.14 | $23.89 | $23.89 | 6,922,040 |
| 2023-04-20 | $23.50 | $24.50 | $22.76 | $23.15 | $23.15 | 8,168,570 |
| 2023-04-19 | $22.43 | $22.43 | $21.56 | $21.99 | $21.99 | 2,089,900 |
| 2023-04-18 | $22.30 | $22.99 | $22.21 | $22.49 | $22.49 | 2,560,650 |
| 2023-04-17 | $21.47 | $22.22 | $21.42 | $22.14 | $22.14 | 1,492,100 |
| 2023-04-14 | $21.40 | $21.57 | $21.26 | $21.48 | $21.48 | 718,900 |
| 2023-04-13 | $21.74 | $21.95 | $21.18 | $21.24 | $21.24 | 990,130 |
| 2023-04-12 | $21.47 | $21.74 | $21.10 | $21.67 | $21.67 | 1,288,800 |
| 2023-04-11 | $21.75 | $21.77 | $21.20 | $21.47 | $21.47 | 1,464,300 |
| 2023-04-10 | $22.00 | $22.00 | $21.31 | $21.53 | $21.53 | 1,517,560 |
| 2023-04-07 | $21.81 | $22.42 | $21.71 | $22.00 | $22.00 | 1,530,070 |
| 2023-04-06 | $21.53 | $21.84 | $21.30 | $21.69 | $21.69 | 1,543,300 |
| 2023-04-05 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 0 |
| 2023-04-04 | $22.58 | $22.70 | $21.46 | $21.53 | $21.53 | 2,299,720 |
| 2023-04-03 | $22.28 | $22.95 | $22.28 | $22.68 | $22.68 | 1,799,900 |
| 2023-03-31 | $22.03 | $22.66 | $21.92 | $22.27 | $22.27 | 1,461,700 |
| 2023-03-30 | $22.02 | $22.32 | $21.80 | $22.18 | $22.18 | 1,662,300 |
| 2023-03-29 | $22.05 | $22.69 | $21.96 | $22.13 | $22.13 | 1,856,140 |
| 2023-03-28 | $22.50 | $22.58 | $22.11 | $22.25 | $22.25 | 1,348,100 |
| 2023-03-27 | $22.56 | $22.64 | $22.03 | $22.50 | $22.50 | 2,095,200 |
| 2023-03-24 | $22.95 | $23.45 | $22.40 | $22.60 | $22.60 | 1,805,220 |
| 2023-03-23 | $23.35 | $23.44 | $22.71 | $22.90 | $22.90 | 1,585,500 |
| 2023-03-22 | $23.50 | $24.48 | $23.30 | $23.41 | $23.41 | 2,553,640 |
| 2023-03-21 | $22.58 | $23.76 | $22.50 | $23.31 | $23.31 | 1,930,390 |
| 2023-03-20 | $22.43 | $22.88 | $22.03 | $22.76 | $22.76 | 1,152,700 |
| 2023-03-17 | $22.87 | $23.06 | $22.20 | $22.42 | $22.42 | 1,191,740 |
| 2023-03-16 | $22.78 | $23.06 | $22.60 | $22.66 | $22.66 | 1,329,700 |
| 2023-03-15 | $23.29 | $23.54 | $22.76 | $22.80 | $22.80 | 1,317,110 |
| 2023-03-14 | $23.45 | $23.75 | $22.84 | $23.30 | $23.30 | 1,444,000 |
| 2023-03-13 | $23.03 | $23.86 | $23.03 | $23.54 | $23.54 | 2,157,680 |
| 2023-03-10 | $24.59 | $24.62 | $23.23 | $23.25 | $23.25 | 1,543,810 |
| 2023-03-09 | $24.31 | $24.61 | $24.04 | $24.45 | $24.45 | 1,098,800 |
| 2023-03-08 | $24.05 | $24.55 | $23.75 | $24.40 | $24.40 | 1,223,790 |
| 2023-03-07 | $24.17 | $24.38 | $23.90 | $24.14 | $24.14 | 1,350,630 |
| 2023-03-06 | $24.39 | $24.44 | $23.75 | $24.15 | $24.15 | 1,291,940 |
| 2023-03-03 | $24.58 | $24.58 | $23.67 | $24.14 | $24.14 | 2,652,430 |
| 2023-03-02 | $25.12 | $25.16 | $24.20 | $24.36 | $24.36 | 1,767,110 |
| 2023-03-01 | $24.90 | $25.19 | $24.76 | $25.11 | $25.11 | 1,218,500 |
| 2023-02-28 | $24.97 | $25.34 | $24.55 | $24.97 | $24.97 | 1,583,300 |
| 2023-02-27 | $25.50 | $25.71 | $24.98 | $25.06 | $25.06 | 1,305,210 |
| 2023-02-24 | $25.85 | $25.91 | $25.20 | $25.63 | $25.63 | 2,046,410 |
| 2023-02-23 | $25.88 | $26.40 | $25.34 | $26.05 | $26.05 | 2,071,430 |
| 2023-02-22 | $25.78 | $25.90 | $25.39 | $25.62 | $25.62 | 1,693,250 |
| 2023-02-21 | $25.37 | $26.14 | $25.30 | $25.56 | $25.56 | 2,238,440 |
| 2023-02-20 | $25.55 | $26.09 | $24.81 | $25.67 | $25.67 | 1,877,770 |
| 2023-02-17 | $25.21 | $25.55 | $25.04 | $25.27 | $25.27 | 2,684,260 |
| 2023-02-16 | $25.83 | $25.99 | $24.80 | $25.09 | $25.09 | 4,562,960 |
| 2023-02-15 | $25.90 | $26.26 | $25.66 | $25.83 | $25.83 | 1,470,530 |
| 2023-02-14 | $26.50 | $26.64 | $25.63 | $26.03 | $26.03 | 2,967,480 |
| 2023-02-13 | $26.82 | $26.87 | $25.76 | $26.18 | $26.18 | 4,496,490 |
| 2023-02-10 | $26.95 | $27.62 | $26.36 | $26.80 | $26.80 | 4,022,210 |
| 2023-02-09 | $27.14 | $27.74 | $26.91 | $27.26 | $27.26 | 4,693,040 |
| 2023-02-08 | $26.34 | $27.72 | $25.92 | $27.35 | $27.35 | 6,325,440 |
| 2023-02-07 | $24.20 | $27.30 | $24.18 | $26.80 | $26.80 | 9,110,610 |
| 2023-02-06 | $24.48 | $24.50 | $23.70 | $23.94 | $23.94 | 3,271,530 |
| 2023-02-03 | $23.68 | $24.48 | $23.59 | $24.21 | $24.21 | 6,773,190 |
| 2023-02-02 | $23.00 | $25.00 | $22.52 | $23.95 | $23.95 | 8,274,660 |
| 2023-02-01 | $21.09 | $22.81 | $20.96 | $22.69 | $22.69 | 5,265,730 |
| 2023-01-31 | $21.06 | $21.35 | $20.69 | $21.09 | $21.09 | 2,095,280 |
| 2023-01-30 | $20.41 | $21.28 | $20.41 | $21.03 | $21.03 | 2,535,120 |
| 2023-01-20 | $20.14 | $20.54 | $20.00 | $20.13 | $20.13 | 1,407,220 |
| 2023-01-19 | $20.18 | $20.37 | $20.10 | $20.16 | $20.16 | 991,060 |
| 2023-01-18 | $20.27 | $20.27 | $20.07 | $20.14 | $20.14 | 687,970 |
| 2023-01-17 | $20.19 | $20.29 | $19.98 | $20.16 | $20.16 | 868,100 |
| 2023-01-16 | $20.05 | $20.37 | $19.94 | $20.13 | $20.13 | 1,183,000 |
| 2023-01-13 | $20.07 | $20.31 | $19.95 | $20.20 | $20.20 | 849,580 |
| 2023-01-12 | $19.69 | $20.30 | $19.56 | $20.06 | $20.06 | 1,528,490 |
| 2023-01-11 | $19.98 | $19.98 | $19.60 | $19.68 | $19.68 | 1,039,270 |
| 2023-01-10 | $19.61 | $19.93 | $19.32 | $19.81 | $19.81 | 1,405,860 |
| 2023-01-09 | $19.21 | $19.65 | $19.21 | $19.61 | $19.61 | 2,002,200 |
| 2023-01-06 | $18.81 | $19.31 | $18.81 | $19.20 | $19.20 | 1,247,600 |
| 2023-01-05 | $18.90 | $19.20 | $18.62 | $18.81 | $18.81 | 1,793,300 |
| 2023-01-04 | $18.99 | $19.16 | $18.55 | $18.80 | $18.80 | 1,584,000 |
| 2023-01-03 | $18.99 | $19.04 | $18.51 | $18.99 | $18.99 | 1,237,150 |
| 2023-01-02 | $18.62 | $18.62 | $18.62 | $18.62 | $18.62 | 0 |
| 2022-12-30 | $18.55 | $18.91 | $18.45 | $18.62 | $18.62 | 797,500 |
| 2022-12-29 | $18.30 | $19.00 | $18.23 | $18.52 | $18.52 | 1,164,280 |
| 2022-12-28 | $18.65 | $18.74 | $18.20 | $18.34 | $18.34 | 618,020 |
| 2022-12-27 | $18.65 | $18.97 | $18.43 | $18.73 | $18.73 | 653,900 |
| 2022-12-26 | $17.95 | $18.80 | $17.95 | $18.75 | $18.75 | 813,220 |
| 2022-12-23 | $18.08 | $18.25 | $17.76 | $18.11 | $18.11 | 1,086,020 |
| 2022-12-22 | $18.46 | $18.60 | $17.90 | $18.06 | $18.06 | 1,138,060 |
| 2022-12-21 | $18.82 | $18.82 | $18.24 | $18.45 | $18.45 | 802,710 |
| 2022-12-20 | $18.34 | $18.81 | $18.30 | $18.71 | $18.71 | 969,340 |
| 2022-12-19 | $18.89 | $19.17 | $18.43 | $18.57 | $18.57 | 1,377,010 |
| 2022-12-16 | $19.79 | $19.81 | $18.96 | $19.02 | $19.02 | 1,171,400 |
| 2022-12-15 | $19.32 | $19.84 | $19.16 | $19.74 | $19.74 | 822,010 |
| 2022-12-14 | $19.50 | $20.01 | $19.30 | $19.44 | $19.44 | 1,132,490 |
| 2022-12-13 | $19.80 | $20.00 | $19.50 | $19.55 | $19.55 | 1,091,190 |
| 2022-12-12 | $20.01 | $20.06 | $19.63 | $19.74 | $19.74 | 960,800 |
| 2022-12-09 | $20.49 | $20.50 | $20.10 | $20.16 | $20.16 | 1,096,800 |
| 2022-12-08 | $19.99 | $20.54 | $19.91 | $20.50 | $20.50 | 2,085,000 |
| 2022-12-07 | $20.11 | $20.40 | $19.99 | $20.07 | $20.07 | 1,151,300 |
| 2022-12-06 | $20.07 | $20.30 | $19.74 | $20.27 | $20.27 | 1,567,500 |
| 2022-12-05 | $20.18 | $20.25 | $19.84 | $20.07 | $20.07 | 1,024,200 |
| 2022-12-01 | $20.26 | $20.49 | $19.93 | $20.06 | $20.06 | 2,200,140 |
| 2022-11-30 | $19.57 | $20.33 | $19.40 | $20.22 | $20.22 | 2,466,200 |
| 2022-11-29 | $19.19 | $19.74 | $19.12 | $19.67 | $19.67 | 1,126,920 |
| 2022-11-28 | $19.18 | $19.39 | $18.90 | $19.11 | $19.11 | 1,022,900 |
| 2022-11-25 | $19.37 | $19.69 | $19.31 | $19.33 | $19.33 | 1,165,200 |
| 2022-11-24 | $19.31 | $19.69 | $19.23 | $19.38 | $19.38 | 1,093,130 |
| 2022-11-23 | $19.54 | $19.54 | $18.82 | $19.40 | $19.40 | 1,366,300 |
| 2022-11-22 | $19.85 | $20.04 | $19.44 | $19.57 | $19.57 | 1,033,600 |
| 2022-11-21 | $19.50 | $19.78 | $19.21 | $19.78 | $19.78 | 1,233,070 |
| 2022-11-18 | $19.70 | $20.12 | $19.51 | $19.76 | $19.76 | 1,329,300 |
| 2022-11-17 | $19.80 | $19.80 | $19.46 | $19.76 | $19.76 | 785,500 |
| 2022-11-16 | $20.13 | $20.13 | $19.70 | $19.84 | $19.84 | 912,800 |
| 2022-11-15 | $19.44 | $20.14 | $19.11 | $20.06 | $20.06 | 1,322,200 |
| 2022-11-14 | $19.76 | $19.98 | $19.24 | $19.39 | $19.39 | 1,326,350 |
| 2022-11-11 | $20.37 | $20.41 | $19.79 | $19.79 | $19.79 | 1,529,500 |
| 2022-11-10 | $20.02 | $20.40 | $19.90 | $19.94 | $19.94 | 1,331,550 |
| 2022-11-09 | $20.01 | $20.45 | $20.00 | $20.18 | $20.18 | 1,156,960 |
| 2022-11-08 | $20.36 | $20.43 | $19.92 | $20.30 | $20.30 | 1,176,430 |
| 2022-11-07 | $20.48 | $20.60 | $19.91 | $20.23 | $20.23 | 1,983,760 |
| 2022-11-04 | $19.99 | $20.90 | $19.91 | $20.62 | $20.62 | 2,871,170 |
| 2022-11-03 | $19.52 | $20.30 | $19.51 | $20.13 | $20.13 | 2,565,290 |
| 2022-11-02 | $19.28 | $19.95 | $19.05 | $19.85 | $19.85 | 2,506,830 |
| 2022-11-01 | $18.68 | $19.38 | $18.68 | $19.25 | $19.25 | 2,000,870 |
| 2022-10-31 | $18.81 | $19.24 | $18.56 | $18.77 | $18.77 | 2,060,500 |
| 2022-10-28 | $19.92 | $19.92 | $18.56 | $18.70 | $18.70 | 3,166,930 |
| 2022-10-27 | $20.90 | $21.00 | $19.82 | $19.96 | $19.96 | 3,437,250 |
| 2022-10-26 | $20.72 | $21.49 | $20.40 | $20.81 | $20.81 | 6,771,020 |
| 2022-10-25 | $18.97 | $21.30 | $18.42 | $21.19 | $21.19 | 10,057,480 |
| 2022-10-24 | $18.50 | $18.90 | $18.18 | $18.35 | $18.35 | 1,765,000 |
| 2022-10-21 | $18.37 | $18.99 | $18.20 | $18.60 | $18.60 | 2,001,150 |
| 2022-10-20 | $18.75 | $18.75 | $17.83 | $18.19 | $18.19 | 2,158,170 |
| 2022-10-19 | $18.00 | $18.75 | $17.82 | $18.66 | $18.66 | 2,300,840 |
| 2022-10-18 | $17.42 | $18.16 | $17.42 | $18.03 | $18.03 | 1,732,680 |
| 2022-10-17 | $17.27 | $17.70 | $17.18 | $17.56 | $17.56 | 936,140 |
| 2022-10-14 | $17.05 | $17.44 | $17.05 | $17.30 | $17.30 | 955,000 |
| 2022-10-13 | $16.95 | $17.25 | $16.86 | $17.05 | $17.05 | 931,700 |
| 2022-10-12 | $16.40 | $16.95 | $16.00 | $16.95 | $16.95 | 1,274,000 |
| 2022-10-11 | $15.72 | $16.25 | $15.72 | $16.19 | $16.19 | 670,250 |
| 2022-10-10 | $16.43 | $16.78 | $15.78 | $15.92 | $15.92 | 805,800 |
| 2022-09-30 | $16.62 | $16.65 | $16.18 | $16.22 | $16.22 | 839,700 |
| 2022-09-29 | $16.96 | $16.98 | $16.56 | $16.66 | $16.66 | 802,500 |
| 2022-09-28 | $17.41 | $17.46 | $16.60 | $16.71 | $16.71 | 1,081,470 |
| 2022-09-27 | $17.34 | $17.71 | $17.08 | $17.50 | $17.50 | 1,148,490 |
| 2022-09-26 | $17.07 | $17.55 | $16.84 | $17.20 | $17.20 | 1,157,700 |
| 2022-09-23 | $17.75 | $17.89 | $17.07 | $17.22 | $17.22 | 1,171,800 |
| 2022-09-22 | $17.82 | $18.18 | $17.68 | $17.87 | $17.87 | 672,740 |
| 2022-09-21 | $17.95 | $18.17 | $17.53 | $18.00 | $18.00 | 899,480 |
| 2022-09-20 | $16.99 | $18.17 | $16.99 | $17.93 | $17.93 | 1,561,690 |
| 2022-09-19 | $17.30 | $17.58 | $16.93 | $17.16 | $17.16 | 1,107,140 |
| 2022-09-16 | $17.80 | $17.97 | $17.26 | $17.31 | $17.31 | 1,123,290 |
| 2022-09-15 | $18.65 | $18.69 | $17.60 | $17.75 | $17.75 | 1,437,900 |
| 2022-09-14 | $18.75 | $18.95 | $18.42 | $18.58 | $18.58 | 1,206,940 |
| 2022-09-13 | $18.79 | $19.25 | $18.72 | $19.04 | $19.04 | 1,215,840 |
| 2022-09-12 | $18.78 | $18.78 | $18.78 | $18.78 | $18.78 | 0 |
| 2022-09-09 | $19.01 | $19.08 | $18.60 | $18.78 | $18.78 | 1,192,410 |
| 2022-09-08 | $19.54 | $19.70 | $19.00 | $19.01 | $19.01 | 1,395,400 |
| 2022-09-07 | $19.18 | $19.85 | $19.02 | $19.54 | $19.54 | 1,826,200 |
| 2022-09-06 | $19.02 | $19.24 | $18.66 | $19.20 | $19.20 | 1,632,500 |
| 2022-09-05 | $19.10 | $19.18 | $18.64 | $18.95 | $18.95 | 1,442,300 |
| 2022-09-02 | $18.61 | $19.25 | $18.32 | $19.13 | $19.13 | 1,578,500 |
| 2022-09-01 | $18.40 | $19.06 | $18.40 | $18.53 | $18.53 | 1,397,000 |
| 2022-08-31 | $19.77 | $19.77 | $18.81 | $18.97 | $18.97 | 1,919,100 |
| 2022-08-30 | $20.12 | $20.49 | $19.53 | $19.83 | $19.83 | 2,399,990 |
| 2022-08-29 | $19.33 | $20.47 | $19.22 | $20.28 | $20.28 | 3,183,540 |
| 2022-08-26 | $19.66 | $20.08 | $19.30 | $19.64 | $19.64 | 1,906,400 |
| 2022-08-25 | $20.17 | $20.21 | $19.28 | $19.46 | $19.46 | 2,964,540 |
| 2022-08-24 | $21.42 | $21.81 | $19.78 | $19.87 | $19.87 | 4,814,840 |
| 2022-08-23 | $20.70 | $22.19 | $20.50 | $21.50 | $21.50 | 3,870,230 |
| 2022-08-22 | $21.28 | $21.64 | $20.40 | $20.68 | $20.68 | 3,781,700 |
| 2022-08-19 | $22.88 | $22.88 | $21.20 | $21.27 | $21.27 | 6,443,660 |
| 2022-08-18 | $22.58 | $22.98 | $22.05 | $22.93 | $22.93 | 5,027,400 |
| 2022-08-17 | $22.76 | $23.05 | $22.26 | $22.44 | $22.44 | 3,908,000 |
| 2022-08-16 | $22.33 | $23.08 | $22.15 | $22.82 | $22.82 | 4,745,810 |
| 2022-08-15 | $22.17 | $22.41 | $21.80 | $22.17 | $22.17 | 2,414,550 |
| 2022-08-12 | $22.30 | $23.10 | $22.28 | $22.28 | $22.28 | 3,206,160 |
| 2022-08-11 | $23.00 | $23.00 | $22.28 | $22.33 | $22.33 | 3,717,400 |
| 2022-08-10 | $22.61 | $22.84 | $22.30 | $22.80 | $22.80 | 3,207,200 |
| 2022-08-09 | $23.03 | $23.47 | $22.51 | $22.61 | $22.61 | 3,548,980 |
| 2022-08-08 | $21.74 | $23.32 | $21.33 | $23.01 | $23.01 | 5,653,990 |
| 2022-08-05 | $22.16 | $22.55 | $21.45 | $21.77 | $21.77 | 3,834,470 |
| 2022-08-04 | $22.45 | $23.19 | $21.30 | $21.92 | $21.92 | 5,759,730 |
| 2022-08-03 | $22.75 | $24.07 | $22.26 | $22.41 | $22.41 | 5,719,100 |
| 2022-08-02 | $23.90 | $24.00 | $22.58 | $22.68 | $22.68 | 5,986,180 |
| 2022-08-01 | $22.90 | $24.49 | $22.44 | $24.30 | $24.30 | 8,224,170 |
| 2022-07-29 | $22.75 | $23.29 | $22.41 | $22.90 | $22.90 | 4,865,340 |
| 2022-07-28 | $22.24 | $23.18 | $21.82 | $22.92 | $22.92 | 6,596,030 |
| 2022-07-27 | $20.98 | $21.98 | $20.91 | $21.93 | $21.93 | 4,153,710 |
| 2022-07-26 | $21.01 | $21.36 | $20.50 | $20.85 | $20.85 | 2,253,450 |
| 2022-07-25 | $21.55 | $21.55 | $20.72 | $20.85 | $20.85 | 2,902,650 |
| 2022-07-22 | $21.36 | $21.93 | $21.21 | $21.52 | $21.52 | 3,342,000 |
| 2022-07-21 | $20.99 | $22.12 | $20.71 | $21.39 | $21.39 | 4,637,140 |
| 2022-07-20 | $21.50 | $21.89 | $20.93 | $21.19 | $21.19 | 3,092,140 |
| 2022-07-19 | $21.04 | $21.87 | $20.92 | $21.45 | $21.45 | 4,071,100 |
| 2022-07-18 | $20.51 | $21.18 | $20.32 | $20.98 | $20.98 | 3,738,400 |
| 2022-07-15 | $20.26 | $21.08 | $20.10 | $20.51 | $20.51 | 3,725,900 |
| 2022-07-14 | $19.45 | $20.58 | $19.40 | $20.26 | $20.26 | 2,908,700 |
| 2022-07-13 | $19.17 | $19.75 | $19.06 | $19.58 | $19.58 | 2,296,600 |
| 2022-07-12 | $19.78 | $20.10 | $19.10 | $19.17 | $19.17 | 2,324,380 |
| 2022-07-11 | $20.05 | $20.18 | $19.60 | $19.83 | $19.83 | 2,453,770 |
| 2022-07-08 | $20.98 | $21.03 | $20.11 | $20.15 | $20.15 | 3,133,660 |
| 2022-07-07 | $20.06 | $21.26 | $19.79 | $20.88 | $20.88 | 5,004,110 |
| 2022-07-06 | $19.97 | $20.48 | $19.78 | $20.10 | $20.10 | 2,985,740 |
| 2022-07-05 | $20.36 | $20.76 | $19.71 | $19.97 | $19.97 | 4,289,180 |
| 2022-07-04 | $21.00 | $21.00 | $20.00 | $20.35 | $20.35 | 3,972,270 |
| 2022-07-01 | $20.82 | $21.40 | $20.25 | $21.09 | $21.09 | 4,941,510 |
| 2022-06-30 | $21.00 | $21.56 | $20.73 | $20.82 | $20.82 | 4,850,330 |
| 2022-06-29 | $22.75 | $22.87 | $21.00 | $21.16 | $21.16 | 7,089,110 |
| 2022-06-28 | $23.33 | $23.37 | $22.15 | $22.74 | $22.74 | 6,415,500 |
| 2022-06-27 | $23.38 | $23.87 | $22.72 | $23.53 | $23.53 | 7,899,800 |
| 2022-06-24 | $23.00 | $23.80 | $22.47 | $23.46 | $23.46 | 7,560,900 |
| 2022-06-23 | $21.67 | $23.17 | $21.37 | $23.00 | $23.00 | 10,075,490 |
| 2022-06-22 | $21.90 | $22.80 | $21.40 | $21.45 | $21.45 | 7,812,220 |
| 2022-06-21 | $20.97 | $22.89 | $20.80 | $22.02 | $22.02 | 10,603,070 |
| 2022-06-20 | $20.66 | $22.04 | $20.15 | $21.28 | $21.10 | 7,720,450 |
| 2022-06-17 | $19.70 | $20.86 | $19.52 | $20.72 | $20.54 | 6,874,690 |
| 2022-06-16 | $19.91 | $20.56 | $19.70 | $19.86 | $19.69 | 5,064,320 |
| 2022-06-15 | $20.98 | $21.08 | $20.03 | $20.16 | $19.99 | 7,899,800 |
| 2022-06-14 | $19.64 | $21.25 | $19.16 | $20.98 | $20.80 | 10,226,890 |
| 2022-06-13 | $18.78 | $20.15 | $18.64 | $19.83 | $19.66 | 8,481,160 |
| 2022-06-10 | $18.00 | $19.46 | $17.99 | $19.07 | $18.91 | 6,074,350 |
| 2022-06-09 | $18.86 | $18.86 | $18.00 | $18.12 | $17.96 | 4,727,740 |
| 2022-06-08 | $18.76 | $19.10 | $18.34 | $19.03 | $18.87 | 5,734,340 |
| 2022-06-07 | $19.37 | $19.46 | $18.49 | $18.77 | $18.61 | 7,567,200 |
| 2022-06-06 | $20.04 | $20.04 | $19.29 | $19.58 | $19.41 | 10,551,580 |
| 2022-06-02 | $18.98 | $20.82 | $18.16 | $20.06 | $19.89 | 15,033,190 |
| 2022-06-01 | $17.00 | $19.68 | $17.00 | $18.60 | $18.44 | 14,910,230 |
| 2022-05-31 | $17.16 | $17.26 | $16.74 | $17.09 | $16.94 | 4,472,600 |
| 2022-05-30 | $16.91 | $17.57 | $16.71 | $17.46 | $17.31 | 6,334,600 |
| 2022-05-27 | $16.95 | $17.35 | $16.43 | $16.69 | $16.55 | 5,179,320 |
| 2022-05-26 | $17.40 | $17.52 | $16.73 | $16.96 | $16.81 | 6,786,510 |
| 2022-05-25 | $17.60 | $18.49 | $16.90 | $17.60 | $17.45 | 11,284,930 |
| 2022-05-24 | $17.69 | $20.36 | $17.69 | $18.04 | $17.89 | 16,760,280 |
| 2022-05-23 | $16.72 | $17.12 | $16.44 | $16.97 | $16.82 | 2,477,100 |
| 2022-05-20 | $16.56 | $16.85 | $16.21 | $16.66 | $16.52 | 2,888,170 |
| 2022-05-19 | $16.14 | $16.45 | $16.01 | $16.37 | $16.23 | 2,373,900 |
| 2022-05-18 | $16.20 | $16.59 | $16.02 | $16.46 | $16.32 | 3,200,600 |
| 2022-05-17 | $16.01 | $16.36 | $15.71 | $16.19 | $16.05 | 4,052,240 |
| 2022-05-16 | $16.70 | $16.84 | $15.84 | $15.93 | $15.79 | 3,553,900 |
| 2022-05-13 | $15.60 | $16.67 | $15.40 | $16.59 | $16.45 | 4,901,210 |
| 2022-05-12 | $15.09 | $15.67 | $15.09 | $15.56 | $15.43 | 2,697,100 |
| 2022-05-11 | $14.92 | $15.88 | $14.80 | $15.20 | $15.07 | 3,982,380 |
| 2022-05-10 | $14.56 | $14.98 | $14.20 | $14.87 | $14.74 | 2,159,200 |
| 2022-05-09 | $14.68 | $14.83 | $14.30 | $14.56 | $14.44 | 1,925,400 |
| 2022-05-06 | $14.44 | $14.78 | $14.21 | $14.59 | $14.47 | 2,104,360 |
| 2022-05-05 | $14.57 | $15.18 | $14.37 | $14.88 | $14.75 | 2,828,400 |
| 2022-05-04 | $14.34 | $14.34 | $14.34 | $14.34 | $14.22 | 0 |
| 2022-05-03 | $14.34 | $14.34 | $14.34 | $14.34 | $14.22 | 0 |
| 2022-04-29 | $13.73 | $14.51 | $13.73 | $14.34 | $14.22 | 3,530,900 |
| 2022-04-28 | $14.03 | $14.24 | $13.42 | $13.65 | $13.53 | 2,774,100 |
| 2022-04-27 | $13.42 | $14.25 | $13.23 | $14.15 | $14.03 | 3,582,100 |
| 2022-04-26 | $14.22 | $14.50 | $13.45 | $13.56 | $13.44 | 3,271,450 |
| 2022-04-25 | $15.46 | $15.50 | $14.20 | $14.22 | $14.10 | 5,047,070 |
| 2022-04-22 | $17.12 | $17.48 | $15.30 | $15.58 | $15.45 | 8,817,180 |
| 2022-04-21 | $18.52 | $18.81 | $17.75 | $18.00 | $17.85 | 2,852,320 |
| 2022-04-20 | $18.55 | $19.58 | $18.50 | $18.80 | $18.64 | 2,923,010 |
| 2022-04-19 | $19.03 | $19.18 | $18.39 | $18.62 | $18.46 | 3,212,640 |
| 2022-04-18 | $17.86 | $19.35 | $17.86 | $19.08 | $18.92 | 5,459,020 |
| 2022-04-15 | $17.47 | $18.20 | $16.97 | $17.82 | $17.67 | 2,727,410 |
| 2022-04-14 | $17.28 | $17.90 | $17.28 | $17.63 | $17.48 | 1,965,200 |
| 2022-04-13 | $17.66 | $17.69 | $17.10 | $17.12 | $16.97 | 1,561,800 |
| 2022-04-12 | $17.66 | $17.88 | $17.05 | $17.76 | $17.61 | 2,813,550 |
| 2022-04-11 | $18.53 | $18.53 | $17.49 | $17.65 | $17.50 | 2,296,710 |
| 2022-04-08 | $18.90 | $18.99 | $18.30 | $18.53 | $18.37 | 1,482,300 |
| 2022-04-07 | $19.51 | $19.69 | $18.80 | $18.80 | $18.64 | 1,975,100 |
| 2022-04-06 | $19.98 | $20.40 | $19.41 | $19.66 | $19.49 | 2,626,700 |
| 2022-04-05 | $19.98 | $19.98 | $19.98 | $19.98 | $19.81 | 0 |
| 2022-04-04 | $19.98 | $19.98 | $19.98 | $19.98 | $19.81 | 0 |
| 2022-04-01 | $20.32 | $20.32 | $19.91 | $19.98 | $19.81 | 1,134,800 |
| 2022-03-31 | $20.65 | $20.85 | $20.30 | $20.32 | $20.15 | 1,365,800 |
| 2022-03-30 | $20.17 | $20.81 | $20.17 | $20.75 | $20.57 | 1,613,500 |
| 2022-03-29 | $20.46 | $20.87 | $19.83 | $20.15 | $19.98 | 1,998,080 |
| 2022-03-28 | $20.61 | $21.03 | $20.20 | $20.56 | $20.38 | 1,915,380 |
| 2022-03-25 | $20.91 | $21.27 | $20.51 | $20.58 | $20.40 | 2,112,870 |
| 2022-03-24 | $21.90 | $21.90 | $20.70 | $21.10 | $20.92 | 3,160,400 |
| 2022-03-23 | $21.55 | $23.10 | $21.40 | $21.94 | $21.75 | 5,049,790 |
| 2022-03-22 | $21.61 | $21.61 | $20.90 | $21.15 | $20.97 | 2,039,400 |
| 2022-03-21 | $21.55 | $21.94 | $21.00 | $21.59 | $21.41 | 1,736,700 |
| 2022-03-18 | $21.71 | $21.77 | $21.20 | $21.48 | $21.48 | 1,875,250 |
| 2022-03-17 | $21.10 | $22.30 | $20.87 | $21.83 | $21.83 | 3,772,280 |
| 2022-03-16 | $20.21 | $20.74 | $19.50 | $20.66 | $20.66 | 2,382,100 |
| 2022-03-15 | $21.00 | $21.17 | $19.88 | $19.88 | $19.88 | 2,113,880 |
| 2022-03-14 | $21.56 | $21.83 | $20.93 | $21.15 | $21.15 | 1,886,520 |
| 2022-03-11 | $21.78 | $21.94 | $20.98 | $21.85 | $21.85 | 3,368,000 |
| 2022-03-10 | $22.60 | $22.99 | $21.84 | $21.90 | $21.90 | 2,764,960 |
| 2022-03-09 | $22.31 | $22.60 | $21.10 | $22.00 | $22.00 | 2,257,700 |
| 2022-03-08 | $23.80 | $23.81 | $22.00 | $22.30 | $22.30 | 2,811,880 |
| 2022-03-07 | $24.63 | $24.91 | $23.18 | $23.46 | $23.46 | 2,710,190 |
| 2022-03-04 | $25.49 | $25.75 | $24.61 | $24.75 | $24.75 | 2,045,360 |
| 2022-03-03 | $26.51 | $26.73 | $25.63 | $25.78 | $25.78 | 1,612,680 |
| 2022-03-02 | $26.60 | $26.89 | $26.19 | $26.51 | $26.51 | 1,139,980 |
| 2022-03-01 | $26.94 | $27.20 | $26.60 | $26.90 | $26.90 | 1,095,650 |
| 2022-02-28 | $27.31 | $27.49 | $26.39 | $26.83 | $26.83 | 1,681,250 |
| 2022-02-25 | $26.80 | $28.15 | $26.70 | $27.31 | $27.31 | 2,650,400 |
| 2022-02-24 | $28.01 | $28.01 | $25.86 | $26.69 | $26.69 | 3,426,660 |
| 2022-02-23 | $26.48 | $28.50 | $26.25 | $28.27 | $28.27 | 3,380,840 |
| 2022-02-22 | $28.61 | $28.65 | $25.91 | $26.54 | $26.54 | 4,248,400 |
| 2022-02-21 | $29.35 | $29.35 | $28.41 | $28.68 | $28.68 | 1,968,880 |
| 2022-02-18 | $30.19 | $30.49 | $29.21 | $29.45 | $29.45 | 1,447,330 |
| 2022-02-17 | $30.39 | $31.29 | $30.00 | $30.18 | $30.18 | 1,911,730 |
| 2022-02-16 | $30.97 | $32.37 | $30.58 | $30.62 | $30.62 | 2,995,680 |
| 2022-02-15 | $29.36 | $31.31 | $28.70 | $31.26 | $31.26 | 3,551,820 |
| 2022-02-14 | $28.03 | $29.49 | $28.00 | $29.04 | $29.04 | 2,437,480 |
| 2022-02-11 | $30.00 | $30.00 | $27.67 | $28.90 | $28.90 | 2,968,440 |
| 2022-02-10 | $30.30 | $30.59 | $29.40 | $30.18 | $30.18 | 1,692,800 |
| 2022-02-09 | $28.90 | $31.33 | $27.64 | $30.82 | $30.82 | 3,403,610 |
| 2022-02-08 | $27.69 | $28.98 | $26.61 | $28.93 | $28.93 | 2,078,670 |
| 2022-02-07 | $28.27 | $28.97 | $27.31 | $27.72 | $27.72 | 1,571,300 |
| 2022-02-04 | $27.80 | $27.80 | $27.80 | $27.80 | $27.80 | 0 |
| 2022-02-03 | $27.80 | $27.80 | $27.80 | $27.80 | $27.80 | 0 |
| 2022-02-02 | $27.80 | $27.80 | $27.80 | $27.80 | $27.80 | 0 |
| 2022-02-01 | $27.80 | $27.80 | $27.80 | $27.80 | $27.80 | 0 |
| 2022-01-28 | $28.78 | $29.51 | $27.64 | $27.80 | $27.80 | 1,841,000 |
| 2022-01-27 | $29.50 | $29.50 | $28.42 | $28.77 | $28.77 | 1,874,900 |
| 2022-01-26 | $27.82 | $29.92 | $27.60 | $29.52 | $29.52 | 3,764,230 |
| 2022-01-25 | $30.77 | $31.08 | $27.60 | $27.70 | $27.70 | 4,297,120 |
| 2022-01-24 | $30.61 | $31.58 | $30.20 | $31.00 | $31.00 | 2,794,560 |
| 2022-01-21 | $31.77 | $32.12 | $30.40 | $30.80 | $30.80 | 2,944,940 |
| 2022-01-20 | $33.39 | $33.49 | $31.75 | $32.00 | $32.00 | 2,935,920 |
| 2022-01-19 | $34.26 | $34.98 | $33.04 | $33.34 | $33.34 | 3,705,420 |
| 2022-01-18 | $35.00 | $36.10 | $33.80 | $35.28 | $35.28 | 4,106,310 |
| 2022-01-17 | $31.61 | $36.50 | $31.36 | $34.99 | $34.99 | 6,186,550 |
| 2022-01-14 | $30.00 | $32.74 | $29.40 | $31.97 | $31.97 | 4,647,800 |
| 2022-01-13 | $30.25 | $31.39 | $29.38 | $30.25 | $30.25 | 3,630,060 |
| 2022-01-12 | $29.90 | $30.70 | $29.00 | $30.28 | $30.28 | 4,577,250 |
| 2022-01-11 | $31.34 | $31.84 | $29.27 | $29.75 | $29.75 | 3,912,260 |
| 2022-01-10 | $31.10 | $32.01 | $30.15 | $30.98 | $30.98 | 5,380,470 |
| 2022-01-07 | $32.15 | $33.55 | $30.42 | $32.59 | $32.59 | 8,558,990 |
| 2022-01-06 | $27.13 | $32.90 | $26.90 | $31.30 | $31.30 | 9,837,520 |
| 2022-01-05 | $27.00 | $27.63 | $26.60 | $27.45 | $27.45 | 4,599,810 |
| 2022-01-04 | $25.85 | $28.10 | $25.75 | $27.30 | $27.30 | 6,798,720 |
| 2022-01-03 | $25.54 | $25.54 | $25.54 | $25.54 | $25.54 | 0 |
| 2021-12-31 | $25.72 | $26.10 | $25.35 | $25.54 | $25.54 | 3,118,000 |
| 2021-12-30 | $25.44 | $26.38 | $25.23 | $25.70 | $25.70 | 2,944,800 |
| 2021-12-29 | $25.88 | $26.18 | $25.30 | $25.68 | $25.68 | 2,690,200 |
| 2021-12-28 | $26.90 | $26.99 | $25.58 | $26.17 | $26.17 | 4,788,970 |
| 2021-12-27 | $27.61 | $27.66 | $25.90 | $27.50 | $27.50 | 5,078,650 |
| 2021-12-24 | $27.19 | $28.18 | $26.50 | $26.81 | $26.81 | 7,271,060 |
| 2021-12-23 | $24.84 | $28.00 | $24.32 | $26.92 | $26.92 | 9,649,160 |
| 2021-12-22 | $24.63 | $25.04 | $24.32 | $24.84 | $24.84 | 2,327,500 |
| 2021-12-21 | $24.16 | $24.98 | $24.16 | $24.71 | $24.71 | 3,052,270 |
| 2021-12-20 | $25.26 | $25.97 | $24.35 | $24.35 | $24.35 | 3,844,580 |
| 2021-12-17 | $25.99 | $26.46 | $25.32 | $25.50 | $25.50 | 3,998,170 |
| 2021-12-16 | $25.76 | $26.60 | $25.22 | $26.30 | $26.30 | 5,701,870 |
| 2021-12-15 | $25.07 | $26.33 | $24.86 | $25.91 | $25.91 | 7,128,570 |
| 2021-12-14 | $25.12 | $25.54 | $24.70 | $25.22 | $25.22 | 5,126,950 |
| 2021-12-13 | $25.26 | $25.65 | $24.66 | $25.62 | $25.62 | 6,853,810 |
| 2021-12-07 | $25.50 | $25.61 | $24.01 | $24.51 | $24.51 | 7,617,420 |
| 2021-12-06 | $26.11 | $26.31 | $24.88 | $25.05 | $25.05 | 12,175,390 |
| 2021-12-03 | $26.74 | $26.74 | $26.74 | $26.74 | $26.74 | 20,539,570 |
| 2021-12-02 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 24,172,440 |
| 2021-12-01 | $23.80 | $24.20 | $23.34 | $24.17 | $24.17 | 3,656,210 |
| 2021-11-30 | $23.23 | $24.66 | $23.08 | $23.83 | $23.83 | 4,904,400 |
| 2021-11-29 | $22.33 | $23.50 | $22.22 | $23.23 | $23.23 | 3,454,670 |
| 2021-11-26 | $23.24 | $23.45 | $22.60 | $22.89 | $22.89 | 3,277,900 |
| 2021-11-25 | $23.94 | $24.00 | $23.21 | $23.38 | $23.38 | 2,650,340 |
| 2021-11-24 | $23.74 | $23.98 | $23.40 | $23.68 | $23.68 | 2,471,870 |
| 2021-11-23 | $23.10 | $24.17 | $23.10 | $23.77 | $23.77 | 4,009,900 |
| 2021-11-22 | $23.29 | $23.62 | $22.99 | $23.31 | $23.31 | 3,227,210 |
| 2021-11-19 | $22.41 | $23.83 | $22.32 | $23.44 | $23.44 | 5,069,670 |
| 2021-11-18 | $23.00 | $23.15 | $22.36 | $22.38 | $22.38 | 2,692,100 |
| 2021-11-17 | $22.65 | $23.24 | $22.35 | $22.95 | $22.95 | 3,887,000 |
| 2021-11-16 | $22.72 | $22.93 | $22.40 | $22.56 | $22.56 | 3,259,400 |
| 2021-11-15 | $23.01 | $23.64 | $22.47 | $22.81 | $22.81 | 5,108,900 |
| 2021-11-12 | $21.53 | $23.41 | $21.53 | $22.94 | $22.94 | 7,352,640 |
| 2021-11-11 | $21.81 | $22.42 | $21.47 | $21.74 | $21.74 | 3,262,600 |
| 2021-11-10 | $21.72 | $21.85 | $21.31 | $21.81 | $21.81 | 2,821,300 |
| 2021-11-09 | $21.37 | $22.01 | $21.12 | $21.82 | $21.82 | 3,815,870 |
| 2021-11-08 | $21.64 | $21.97 | $21.16 | $21.47 | $21.47 | 3,321,790 |
| 2021-11-05 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 3,781,870 |
| 2021-11-04 | $21.08 | $21.76 | $21.08 | $21.70 | $21.70 | 3,972,600 |
| 2021-11-03 | $20.80 | $21.28 | $20.69 | $21.08 | $21.08 | 2,432,270 |
| 2021-11-02 | $21.30 | $21.59 | $20.65 | $20.79 | $20.79 | 3,564,910 |
| 2021-11-01 | $20.40 | $21.60 | $20.17 | $21.40 | $21.40 | 5,151,940 |
| 2021-10-29 | $20.56 | $20.88 | $20.23 | $20.58 | $20.58 | 2,969,800 |
| 2021-10-28 | $20.49 | $21.11 | $19.88 | $20.80 | $20.80 | 4,291,410 |
| 2021-10-27 | $19.89 | $21.16 | $19.82 | $20.68 | $20.68 | 5,821,830 |
| 2021-10-26 | $19.48 | $20.35 | $19.36 | $20.04 | $20.04 | 3,898,330 |
| 2021-10-25 | $18.68 | $19.08 | $18.48 | $19.08 | $19.08 | 1,516,510 |
| 2021-10-22 | $18.80 | $18.95 | $18.58 | $18.58 | $18.58 | 1,309,070 |
| 2021-10-21 | $19.35 | $19.35 | $18.82 | $18.83 | $18.83 | 1,608,340 |
| 2021-10-20 | $19.40 | $19.61 | $18.65 | $19.40 | $19.40 | 3,901,670 |
| 2021-10-19 | $20.22 | $20.22 | $19.74 | $19.85 | $19.85 | 1,524,700 |
| 2021-10-18 | $19.89 | $20.20 | $19.61 | $20.15 | $20.15 | 1,676,840 |
| 2021-10-15 | $19.61 | $19.92 | $19.24 | $19.88 | $19.88 | 1,553,800 |
| 2021-10-14 | $19.34 | $19.57 | $19.19 | $19.57 | $19.57 | 1,178,700 |
| 2021-10-13 | $18.88 | $19.55 | $18.61 | $19.33 | $19.33 | 1,354,300 |
| 2021-10-12 | $19.46 | $19.46 | $18.70 | $18.89 | $18.89 | 1,101,200 |
| 2021-10-11 | $19.47 | $19.60 | $19.21 | $19.47 | $19.47 | 1,047,200 |
| 2021-09-30 | $18.35 | $18.66 | $18.24 | $18.49 | $18.49 | 1,154,070 |
| 2021-09-29 | $18.40 | $18.78 | $18.03 | $18.35 | $18.35 | 1,524,300 |
| 2021-09-28 | $18.76 | $18.91 | $18.31 | $18.70 | $18.70 | 1,293,100 |
| 2021-09-27 | $19.99 | $20.00 | $18.40 | $18.76 | $18.76 | 3,015,900 |
| 2021-09-24 | $20.10 | $20.87 | $19.95 | $20.20 | $20.20 | 4,316,640 |
| 2021-09-23 | $19.19 | $20.29 | $19.19 | $19.98 | $19.98 | 3,262,900 |
| 2021-09-22 | $19.34 | $19.40 | $19.09 | $19.25 | $19.25 | 1,284,000 |
| 2021-09-21 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2021-09-20 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2021-09-17 | $19.84 | $19.94 | $19.19 | $19.50 | $19.50 | 2,178,400 |
| 2021-09-16 | $20.33 | $20.58 | $19.88 | $19.89 | $19.89 | 2,125,540 |
| 2021-09-15 | $20.30 | $20.56 | $19.98 | $20.45 | $20.45 | 1,598,400 |
| 2021-09-14 | $20.31 | $20.67 | $20.19 | $20.29 | $20.29 | 2,018,920 |
| 2021-09-13 | $20.88 | $20.88 | $20.20 | $20.31 | $20.31 | 2,300,620 |
| 2021-09-09 | $21.18 | $21.24 | $20.52 | $20.76 | $20.76 | 3,088,410 |
| 2021-09-08 | $21.53 | $21.78 | $21.15 | $21.18 | $21.18 | 3,180,300 |
| 2021-09-07 | $22.00 | $22.06 | $21.55 | $21.65 | $21.65 | 2,991,710 |
| 2021-09-06 | $21.90 | $22.10 | $21.54 | $22.09 | $22.09 | 2,118,970 |
| 2021-09-03 | $21.88 | $22.49 | $21.72 | $21.89 | $21.89 | 2,937,170 |
| 2021-09-02 | $21.41 | $22.19 | $20.80 | $22.08 | $22.08 | 3,856,110 |
| 2021-09-01 | $21.79 | $22.34 | $21.36 | $21.39 | $21.39 | 3,935,300 |
| 2021-08-31 | $21.77 | $21.95 | $21.16 | $21.66 | $21.66 | 2,915,700 |
| 2021-08-30 | $21.66 | $22.01 | $21.36 | $21.77 | $21.77 | 3,035,800 |
| 2021-08-27 | $21.60 | $21.85 | $21.32 | $21.66 | $21.66 | 3,715,610 |
| 2021-08-26 | $22.75 | $22.75 | $21.28 | $21.61 | $21.61 | 7,124,910 |
| 2021-08-25 | $23.08 | $23.34 | $22.88 | $23.21 | $23.21 | 2,713,310 |
| 2021-08-24 | $23.46 | $23.82 | $23.09 | $23.17 | $23.17 | 3,406,350 |
| 2021-08-23 | $22.50 | $23.64 | $22.36 | $23.52 | $23.52 | 4,292,300 |
| 2021-08-20 | $22.76 | $22.92 | $22.13 | $22.48 | $22.48 | 3,874,860 |
| 2021-08-19 | $23.02 | $23.35 | $22.60 | $22.92 | $22.92 | 3,538,500 |
| 2021-08-18 | $23.34 | $23.74 | $22.87 | $23.01 | $23.01 | 4,575,800 |
| 2021-08-17 | $24.05 | $24.99 | $23.09 | $23.09 | $23.09 | 7,457,340 |
| 2021-08-16 | $24.51 | $25.08 | $23.71 | $24.01 | $24.01 | 4,689,400 |
| 2021-08-13 | $24.33 | $24.87 | $23.93 | $24.54 | $24.54 | 4,807,790 |
| 2021-08-12 | $25.13 | $25.29 | $24.33 | $24.76 | $24.76 | 4,619,570 |
| 2021-08-11 | $24.23 | $25.32 | $23.84 | $25.11 | $25.11 | 6,992,790 |
| 2021-08-10 | $23.38 | $24.18 | $23.30 | $23.82 | $23.82 | 5,571,000 |
| 2021-08-09 | $24.01 | $24.38 | $23.21 | $23.38 | $23.38 | 5,766,900 |
| 2021-08-06 | $23.13 | $23.73 | $22.58 | $23.19 | $23.19 | 5,203,300 |
| 2021-08-05 | $23.20 | $23.81 | $22.70 | $23.10 | $23.10 | 5,542,100 |
| 2021-08-04 | $21.99 | $23.59 | $21.73 | $23.39 | $23.39 | 6,584,180 |
| 2021-08-03 | $22.50 | $22.98 | $21.93 | $22.00 | $22.00 | 4,961,940 |
| 2021-08-02 | $22.03 | $23.05 | $21.99 | $22.49 | $22.49 | 6,210,380 |
| 2021-07-30 | $21.42 | $22.88 | $21.39 | $22.03 | $22.03 | 6,598,980 |
| 2021-07-29 | $20.57 | $21.77 | $20.31 | $21.69 | $21.69 | 5,571,680 |
| 2021-07-28 | $21.18 | $21.26 | $19.69 | $20.18 | $20.18 | 4,210,200 |
| 2021-07-27 | $21.21 | $22.50 | $21.00 | $21.00 | $21.00 | 5,714,900 |
| 2021-07-26 | $20.85 | $21.55 | $20.69 | $21.27 | $21.27 | 5,098,590 |
| 2021-07-23 | $21.54 | $21.54 | $20.80 | $20.84 | $20.84 | 2,974,190 |
| 2021-07-22 | $21.55 | $21.78 | $21.21 | $21.34 | $21.34 | 3,023,300 |
| 2021-07-21 | $20.89 | $21.64 | $20.70 | $21.42 | $21.42 | 4,763,180 |
| 2021-07-20 | $20.52 | $21.09 | $20.39 | $20.80 | $20.80 | 2,949,600 |
| 2021-07-19 | $20.08 | $20.83 | $20.01 | $20.82 | $20.82 | 3,257,980 |
| 2021-07-16 | $19.95 | $20.46 | $19.75 | $20.07 | $20.07 | 2,225,700 |
| 2021-07-15 | $20.06 | $20.50 | $19.44 | $19.98 | $19.98 | 2,648,800 |
| 2021-07-14 | $20.66 | $20.69 | $20.03 | $20.18 | $20.18 | 3,403,910 |
| 2021-07-13 | $20.98 | $21.05 | $20.42 | $20.70 | $20.70 | 3,318,620 |
| 2021-07-12 | $20.08 | $21.00 | $19.89 | $20.91 | $20.91 | 4,893,080 |
| 2021-07-09 | $19.60 | $20.21 | $19.52 | $20.10 | $20.10 | 2,583,940 |
| 2021-07-08 | $19.58 | $19.93 | $19.37 | $19.64 | $19.64 | 2,197,200 |
| 2021-07-07 | $19.15 | $19.57 | $19.02 | $19.52 | $19.52 | 1,363,380 |
| 2021-07-06 | $19.39 | $19.45 | $19.01 | $19.22 | $19.22 | 1,123,300 |
| 2021-07-05 | $19.10 | $19.32 | $18.93 | $19.28 | $19.28 | 1,490,600 |
| 2021-07-02 | $18.92 | $19.19 | $18.80 | $19.03 | $19.03 | 955,140 |
| 2021-07-01 | $19.49 | $19.82 | $18.87 | $19.00 | $19.00 | 1,392,500 |
| 2021-06-30 | $19.25 | $19.54 | $19.05 | $19.45 | $19.45 | 1,312,400 |
| 2021-06-29 | $19.57 | $20.10 | $19.20 | $19.23 | $19.23 | 1,964,400 |
| 2021-06-28 | $19.75 | $20.12 | $19.50 | $19.65 | $19.65 | 1,766,810 |
| 2021-06-25 | $20.12 | $20.14 | $19.65 | $19.77 | $19.77 | 1,488,600 |
| 2021-06-24 | $20.05 | $20.23 | $19.78 | $20.12 | $20.12 | 1,510,800 |
| 2021-06-23 | $20.14 | $20.37 | $19.94 | $20.10 | $20.10 | 2,893,400 |
| 2021-06-22 | $19.70 | $20.23 | $19.66 | $20.00 | $20.00 | 2,367,000 |
| 2021-06-21 | $19.66 | $19.82 | $19.53 | $19.75 | $19.75 | 1,931,100 |
| 2021-06-18 | $19.21 | $19.75 | $19.21 | $19.66 | $19.66 | 2,272,200 |
| 2021-06-17 | $18.88 | $19.34 | $18.70 | $19.31 | $19.31 | 1,414,600 |
| 2021-06-16 | $19.02 | $19.48 | $18.90 | $19.09 | $19.09 | 1,652,310 |
| 2021-06-15 | $18.99 | $19.12 | $18.38 | $19.10 | $19.10 | 2,381,080 |
| 2021-06-14 | $19.12 | $19.12 | $19.12 | $19.12 | $19.12 | 0 |
| 2021-06-11 | $19.44 | $19.98 | $19.01 | $19.12 | $19.12 | 2,603,400 |
| 2021-06-10 | $19.22 | $19.48 | $19.20 | $19.45 | $19.45 | 1,469,340 |
| 2021-06-09 | $19.53 | $19.53 | $19.19 | $19.27 | $19.27 | 1,426,800 |
| 2021-06-08 | $19.26 | $19.75 | $19.15 | $19.55 | $19.55 | 1,819,950 |
| 2021-06-07 | $19.53 | $19.74 | $19.15 | $19.26 | $19.26 | 3,160,090 |
| 2021-06-04 | $19.53 | $19.90 | $19.53 | $19.73 | $19.73 | 2,059,140 |
| 2021-06-03 | $20.07 | $20.46 | $19.66 | $19.67 | $19.67 | 3,516,500 |
| 2021-06-02 | $19.79 | $21.27 | $19.58 | $20.23 | $20.23 | 5,988,620 |
| 2021-06-01 | $19.49 | $19.94 | $19.32 | $19.79 | $19.79 | 2,440,800 |
| 2021-05-31 | $19.68 | $19.78 | $19.42 | $19.49 | $19.49 | 2,576,180 |
| 2021-05-28 | $19.20 | $19.84 | $19.02 | $19.73 | $19.73 | 3,042,040 |
| 2021-05-27 | $19.10 | $19.44 | $18.91 | $19.10 | $19.10 | 2,018,400 |
| 2021-05-26 | $18.98 | $19.16 | $18.81 | $18.96 | $18.96 | 1,458,900 |
| 2021-05-25 | $19.20 | $19.28 | $18.61 | $19.01 | $19.01 | 2,080,220 |
| 2021-05-24 | $18.80 | $19.37 | $18.75 | $19.29 | $19.29 | 2,656,700 |
| 2021-05-21 | $19.81 | $19.83 | $19.01 | $19.05 | $18.80 | 3,106,900 |
| 2021-05-20 | $19.02 | $19.88 | $19.02 | $19.77 | $19.51 | 3,358,590 |
| 2021-05-19 | $18.55 | $19.47 | $18.52 | $19.15 | $18.90 | 3,226,900 |
| 2021-05-18 | $18.66 | $18.85 | $18.50 | $18.72 | $18.47 | 1,739,000 |
| 2021-05-17 | $18.50 | $18.86 | $18.22 | $18.81 | $18.56 | 2,450,660 |
| 2021-05-14 | $18.09 | $18.65 | $18.05 | $18.57 | $18.32 | 1,967,490 |
| 2021-05-13 | $18.40 | $18.54 | $18.06 | $18.12 | $17.88 | 1,286,700 |
| 2021-05-12 | $18.21 | $18.44 | $18.01 | $18.39 | $18.15 | 1,587,000 |
| 2021-05-11 | $17.65 | $18.72 | $17.60 | $18.49 | $18.24 | 2,621,800 |
| 2021-05-10 | $18.10 | $18.10 | $17.66 | $17.72 | $17.48 | 1,376,100 |
| 2021-05-07 | $18.12 | $18.29 | $17.95 | $18.06 | $17.82 | 1,385,100 |
| 2021-05-06 | $18.49 | $18.50 | $18.03 | $18.25 | $18.01 | 1,513,000 |
| 2021-05-05 | $18.50 | $18.50 | $18.50 | $18.50 | $18.25 | 0 |
| 2021-05-04 | $18.50 | $18.50 | $18.50 | $18.50 | $18.25 | 0 |
| 2021-04-30 | $18.90 | $18.90 | $18.32 | $18.50 | $18.25 | 2,062,340 |
| 2021-04-29 | $18.50 | $18.78 | $18.20 | $18.53 | $18.28 | 2,555,600 |
| 2021-04-28 | $17.46 | $18.66 | $17.27 | $18.65 | $18.40 | 4,400,480 |
| 2021-04-27 | $17.53 | $17.82 | $17.26 | $17.35 | $17.12 | 1,857,420 |
| 2021-04-26 | $17.20 | $17.56 | $17.12 | $17.19 | $16.96 | 1,154,000 |
| 2021-04-23 | $17.57 | $17.65 | $17.20 | $17.22 | $16.99 | 1,466,600 |
| 2021-04-22 | $17.70 | $17.99 | $17.50 | $17.58 | $17.35 | 1,934,640 |
| 2021-04-21 | $17.70 | $18.09 | $17.59 | $17.68 | $17.44 | 2,506,100 |
| 2021-04-20 | $18.70 | $18.70 | $17.79 | $17.88 | $17.64 | 4,207,200 |
| 2021-04-19 | $18.37 | $19.08 | $18.36 | $18.95 | $18.70 | 2,422,700 |
| 2021-04-16 | $18.10 | $18.41 | $18.06 | $18.29 | $18.05 | 1,457,300 |
| 2021-04-15 | $18.10 | $18.31 | $18.00 | $18.18 | $17.94 | 1,277,900 |
| 2021-04-14 | $17.75 | $18.25 | $17.51 | $18.13 | $17.89 | 1,760,300 |
| 2021-04-13 | $17.92 | $18.07 | $17.51 | $17.66 | $17.43 | 1,574,280 |
| 2021-04-12 | $18.05 | $18.30 | $17.85 | $17.94 | $17.70 | 2,037,200 |
| 2021-04-09 | $17.59 | $18.25 | $17.52 | $18.14 | $17.90 | 2,958,740 |
| 2021-04-08 | $17.51 | $17.83 | $17.20 | $17.58 | $17.35 | 1,861,180 |
| 2021-04-07 | $17.55 | $17.73 | $17.30 | $17.37 | $17.14 | 1,288,000 |
| 2021-04-06 | $16.99 | $17.83 | $16.92 | $17.70 | $17.46 | 1,867,710 |
| 2021-04-05 | $17.03 | $17.03 | $17.03 | $17.03 | $16.80 | 0 |
| 2021-04-02 | $16.89 | $17.05 | $16.60 | $17.03 | $16.80 | 1,044,100 |
| 2021-04-01 | $17.15 | $17.15 | $16.76 | $16.76 | $16.54 | 921,100 |
| 2021-03-31 | $16.93 | $17.06 | $16.67 | $17.05 | $16.82 | 825,080 |
| 2021-03-30 | $17.04 | $17.29 | $16.88 | $16.95 | $16.72 | 901,430 |
| 2021-03-29 | $17.20 | $17.31 | $17.00 | $17.08 | $16.85 | 784,860 |
| 2021-03-26 | $17.23 | $17.26 | $17.00 | $17.15 | $16.92 | 1,071,200 |
| 2021-03-25 | $17.32 | $17.52 | $17.12 | $17.16 | $16.93 | 1,081,800 |
| 2021-03-24 | $17.93 | $18.12 | $17.43 | $17.46 | $17.23 | 1,670,400 |
| 2021-03-23 | $17.73 | $18.19 | $17.42 | $18.06 | $17.82 | 1,868,500 |
| 2021-03-22 | $17.55 | $17.90 | $17.55 | $17.80 | $17.56 | 873,500 |
| 2021-03-19 | $17.44 | $17.81 | $17.44 | $17.53 | $17.30 | 806,500 |
| 2021-03-18 | $17.69 | $17.93 | $17.50 | $17.64 | $17.41 | 1,064,300 |
| 2021-03-17 | $17.52 | $18.06 | $17.52 | $17.69 | $17.45 | 1,421,960 |
| 2021-03-16 | $17.66 | $17.81 | $17.26 | $17.65 | $17.42 | 1,982,100 |
| 2021-03-15 | $18.10 | $18.10 | $17.50 | $17.72 | $17.48 | 1,712,900 |
| 2021-03-12 | $17.76 | $18.30 | $17.54 | $18.22 | $17.98 | 1,179,200 |
| 2021-03-11 | $17.44 | $17.87 | $17.34 | $17.81 | $17.57 | 1,210,600 |
| 2021-03-10 | $17.54 | $17.65 | $17.05 | $17.50 | $17.27 | 1,418,900 |
| 2021-03-09 | $18.08 | $18.18 | $17.21 | $17.36 | $17.13 | 2,708,000 |
| 2021-03-08 | $18.60 | $18.92 | $18.09 | $18.09 | $17.85 | 1,950,200 |
| 2021-03-05 | $18.48 | $18.85 | $18.29 | $18.48 | $18.23 | 1,565,100 |
| 2021-03-04 | $18.29 | $18.99 | $18.29 | $18.41 | $18.17 | 1,625,400 |
| 2021-03-03 | $18.12 | $18.55 | $17.98 | $18.55 | $18.30 | 1,402,000 |
| 2021-03-02 | $18.23 | $18.43 | $17.89 | $17.99 | $17.75 | 1,060,900 |
| 2021-03-01 | $17.89 | $18.28 | $17.86 | $18.21 | $17.97 | 1,388,400 |
| 2021-02-26 | $17.80 | $18.10 | $17.65 | $17.71 | $17.47 | 1,342,080 |
| 2021-02-25 | $18.20 | $18.41 | $17.79 | $18.05 | $17.81 | 1,392,600 |
| 2021-02-24 | $18.03 | $18.44 | $17.85 | $18.19 | $17.95 | 1,294,140 |
| 2021-02-23 | $18.38 | $18.73 | $17.92 | $18.07 | $17.83 | 1,717,980 |
| 2021-02-22 | $18.28 | $19.24 | $18.16 | $18.37 | $18.13 | 2,634,700 |
| 2021-02-19 | $17.40 | $18.33 | $17.18 | $18.24 | $18.00 | 1,890,700 |
| 2021-02-18 | $17.52 | $17.79 | $17.21 | $17.39 | $17.16 | 1,484,100 |
| 2021-02-17 | $17.33 | $17.33 | $17.33 | $17.33 | $17.10 | 0 |
| 2021-02-16 | $17.33 | $17.33 | $17.33 | $17.33 | $17.10 | 0 |
| 2021-02-15 | $17.33 | $17.33 | $17.33 | $17.33 | $17.10 | 0 |
| 2021-02-12 | $17.33 | $17.33 | $17.33 | $17.33 | $17.10 | 0 |
| 2021-02-11 | $17.33 | $17.33 | $17.33 | $17.33 | $17.10 | 0 |
| 2021-02-10 | $17.11 | $17.38 | $16.86 | $17.33 | $17.10 | 822,300 |
| 2021-02-09 | $16.93 | $17.21 | $16.57 | $17.11 | $16.88 | 833,800 |
| 2021-02-08 | $16.98 | $17.03 | $16.50 | $16.70 | $16.48 | 1,120,100 |
| 2021-02-05 | $17.48 | $17.87 | $16.94 | $16.98 | $16.75 | 1,369,300 |
| 2021-02-04 | $18.01 | $18.35 | $17.20 | $17.66 | $17.43 | 1,913,400 |
| 2021-02-03 | $19.03 | $19.17 | $18.15 | $18.21 | $17.97 | 2,102,370 |
| 2021-02-02 | $18.96 | $19.48 | $18.65 | $19.03 | $18.78 | 1,942,800 |
| 2021-02-01 | $19.09 | $19.58 | $18.64 | $19.24 | $18.98 | 2,501,080 |
| 2021-01-29 | $19.28 | $20.27 | $19.00 | $19.20 | $18.94 | 3,406,970 |
| 2021-01-28 | $18.36 | $19.88 | $18.36 | $19.35 | $19.09 | 4,029,430 |
| 2021-01-27 | $18.80 | $18.87 | $18.33 | $18.60 | $18.35 | 1,616,960 |
| 2021-01-26 | $18.78 | $19.22 | $18.10 | $18.90 | $18.65 | 2,808,500 |
| 2021-01-25 | $18.51 | $19.19 | $18.02 | $19.10 | $18.85 | 2,942,200 |
| 2021-01-22 | $18.83 | $19.25 | $18.60 | $18.66 | $18.41 | 2,039,500 |
| 2021-01-21 | $18.89 | $19.31 | $18.76 | $18.91 | $18.66 | 2,117,080 |
| 2021-01-20 | $19.20 | $19.44 | $18.86 | $18.89 | $18.64 | 2,405,600 |
| 2021-01-19 | $18.51 | $19.30 | $18.36 | $19.24 | $18.98 | 3,593,370 |
| 2021-01-18 | $18.23 | $18.87 | $18.12 | $18.33 | $18.09 | 2,197,180 |
| 2021-01-15 | $17.66 | $18.88 | $17.38 | $18.33 | $18.09 | 2,773,600 |
| 2021-01-14 | $17.50 | $17.96 | $17.17 | $17.58 | $17.35 | 1,688,980 |
| 2021-01-13 | $18.45 | $18.49 | $17.51 | $17.62 | $17.39 | 2,263,600 |
| 2021-01-12 | $18.18 | $18.86 | $18.10 | $18.24 | $18.00 | 1,972,800 |
| 2021-01-11 | $18.48 | $18.67 | $17.85 | $18.22 | $17.98 | 2,226,700 |
| 2021-01-08 | $19.02 | $19.15 | $18.40 | $18.42 | $18.18 | 2,027,200 |
| 2021-01-07 | $19.30 | $19.45 | $18.61 | $18.90 | $18.65 | 3,045,100 |
| 2021-01-06 | $20.35 | $20.35 | $19.00 | $19.60 | $19.34 | 3,899,000 |
| 2021-01-05 | $21.10 | $21.13 | $20.12 | $20.44 | $20.17 | 2,645,600 |
| 2021-01-04 | $20.59 | $21.25 | $20.51 | $21.13 | $20.85 | 2,248,900 |
| 2021-01-01 | $20.31 | $20.31 | $20.31 | $20.31 | $20.04 | 0 |
| 2020-12-31 | $20.31 | $20.75 | $19.91 | $20.31 | $20.04 | 1,701,580 |
| 2020-12-30 | $20.20 | $20.66 | $20.20 | $20.30 | $20.03 | 1,297,590 |
| 2020-12-29 | $20.89 | $21.07 | $20.26 | $20.36 | $20.09 | 1,730,900 |
| 2020-12-28 | $20.95 | $22.10 | $20.48 | $21.08 | $20.80 | 2,884,700 |
| 2020-12-25 | $20.00 | $21.17 | $19.90 | $20.92 | $20.64 | 2,419,950 |
| 2020-12-24 | $21.28 | $21.28 | $20.12 | $20.14 | $19.87 | 2,533,440 |
| 2020-12-23 | $20.96 | $21.50 | $20.76 | $21.07 | $20.79 | 1,964,000 |
| 2020-12-22 | $22.03 | $22.03 | $21.00 | $21.16 | $20.88 | 1,983,160 |
| 2020-12-21 | $21.54 | $21.95 | $21.25 | $21.82 | $21.53 | 1,535,200 |
| 2020-12-18 | $21.63 | $22.17 | $21.40 | $21.56 | $21.27 | 1,666,960 |
| 2020-12-17 | $21.37 | $21.84 | $20.87 | $21.83 | $21.54 | 1,752,000 |
| 2020-12-16 | $22.19 | $22.45 | $21.51 | $21.58 | $21.29 | 1,753,600 |
| 2020-12-15 | $22.28 | $22.48 | $21.83 | $22.12 | $21.83 | 1,203,900 |
| 2020-12-14 | $21.85 | $22.38 | $21.66 | $22.25 | $21.95 | 1,634,900 |
| 2020-12-11 | $22.33 | $22.33 | $21.44 | $21.64 | $21.35 | 1,925,940 |
| 2020-12-10 | $22.80 | $22.80 | $22.06 | $22.24 | $21.94 | 1,510,600 |
| 2020-12-09 | $22.95 | $23.23 | $22.61 | $22.66 | $22.36 | 1,545,900 |
| 2020-12-08 | $22.76 | $23.00 | $22.69 | $22.90 | $22.60 | 1,195,100 |
| 2020-12-07 | $22.87 | $23.35 | $22.70 | $22.73 | $22.43 | 1,780,800 |
| 2020-12-04 | $23.05 | $23.29 | $22.85 | $22.85 | $22.55 | 1,498,600 |
| 2020-12-03 | $23.43 | $23.69 | $23.06 | $23.23 | $22.92 | 1,580,100 |
| 2020-12-02 | $23.67 | $23.97 | $23.29 | $23.66 | $23.35 | 1,721,600 |
| 2020-12-01 | $23.20 | $23.85 | $22.95 | $23.70 | $23.38 | 2,185,500 |
| 2020-11-30 | $23.86 | $23.99 | $22.89 | $22.96 | $22.65 | 2,934,400 |
| 2020-11-27 | $23.86 | $24.68 | $23.57 | $23.98 | $23.66 | 2,521,800 |
| 2020-11-26 | $25.00 | $25.54 | $23.51 | $23.81 | $23.49 | 3,747,200 |
| 2020-11-25 | $25.62 | $26.39 | $25.53 | $25.67 | $25.33 | 2,695,200 |
| 2020-11-24 | $27.07 | $27.99 | $25.67 | $25.80 | $25.46 | 4,363,500 |
| 2020-11-23 | $27.27 | $27.68 | $26.36 | $27.26 | $26.90 | 3,611,880 |
| 2020-11-20 | $26.70 | $27.90 | $26.46 | $27.69 | $27.32 | 4,959,300 |
| 2020-11-19 | $25.24 | $27.78 | $25.24 | $27.18 | $26.82 | 5,912,690 |
| 2020-11-18 | $25.20 | $25.60 | $24.61 | $25.36 | $25.02 | 2,455,200 |
| 2020-11-17 | $25.41 | $25.99 | $25.02 | $25.59 | $25.25 | 2,471,000 |
| 2020-11-16 | $25.95 | $26.23 | $25.11 | $25.41 | $25.07 | 3,029,730 |
| 2020-11-13 | $25.50 | $26.29 | $25.28 | $26.12 | $25.77 | 3,538,700 |
| 2020-11-12 | $25.36 | $25.66 | $24.92 | $25.16 | $24.83 | 2,185,880 |
| 2020-11-11 | $26.08 | $26.43 | $25.30 | $25.33 | $24.99 | 3,194,000 |
| 2020-11-10 | $27.21 | $27.37 | $25.45 | $25.98 | $25.63 | 5,537,600 |
| 2020-11-09 | $26.99 | $27.65 | $26.10 | $27.20 | $26.84 | 7,577,080 |
| 2020-11-06 | $29.18 | $29.28 | $26.39 | $26.75 | $26.39 | 8,747,400 |
| 2020-11-05 | $28.05 | $29.92 | $27.73 | $29.28 | $28.89 | 9,959,930 |
| 2020-11-04 | $28.01 | $29.52 | $27.36 | $27.81 | $27.44 | 8,429,210 |
| 2020-11-03 | $28.70 | $30.66 | $27.13 | $28.28 | $27.90 | 10,940,030 |
| 2020-11-02 | $25.22 | $31.20 | $25.15 | $29.00 | $28.61 | 12,878,740 |
| 2020-10-30 | $25.49 | $28.05 | $25.00 | $26.00 | $25.65 | 8,569,390 |
| 2020-10-29 | $24.10 | $25.99 | $23.91 | $25.04 | $24.71 | 5,861,500 |
| 2020-10-28 | $24.53 | $24.65 | $23.31 | $24.10 | $23.78 | 3,020,400 |
| 2020-10-27 | $24.10 | $24.78 | $23.65 | $24.60 | $24.27 | 2,802,700 |
| 2020-10-26 | $24.21 | $24.24 | $23.22 | $23.79 | $23.47 | 1,874,000 |
| 2020-10-23 | $23.86 | $24.27 | $23.38 | $23.79 | $23.47 | 2,827,100 |
| 2020-10-22 | $23.63 | $23.71 | $22.90 | $23.63 | $23.32 | 2,398,400 |
| 2020-10-21 | $23.30 | $23.65 | $22.85 | $23.02 | $22.71 | 1,973,980 |
| 2020-10-20 | $22.62 | $23.25 | $22.34 | $23.02 | $22.71 | 1,866,480 |
| 2020-10-19 | $22.93 | $23.00 | $22.35 | $22.62 | $22.32 | 1,306,600 |
| 2020-10-16 | $22.35 | $22.88 | $21.80 | $22.63 | $22.33 | 2,273,200 |
| 2020-10-15 | $22.26 | $23.25 | $22.15 | $22.41 | $22.11 | 2,530,580 |
| 2020-10-14 | $22.60 | $22.77 | $22.02 | $22.11 | $21.82 | 1,421,000 |
| 2020-10-13 | $22.32 | $22.80 | $22.00 | $22.51 | $22.21 | 1,502,880 |
| 2020-10-12 | $22.30 | $22.42 | $22.00 | $22.31 | $22.01 | 1,509,000 |
| 2020-10-09 | $20.67 | $22.18 | $20.67 | $22.10 | $21.81 | 2,541,690 |
| 2020-10-08 | $20.52 | $20.52 | $20.52 | $20.52 | $20.25 | 0 |
| 2020-10-07 | $20.52 | $20.52 | $20.52 | $20.52 | $20.25 | 0 |
| 2020-10-06 | $20.52 | $20.52 | $20.52 | $20.52 | $20.25 | 0 |
| 2020-10-05 | $20.52 | $20.52 | $20.52 | $20.52 | $20.25 | 0 |
| 2020-10-02 | $20.52 | $20.52 | $20.52 | $20.52 | $20.25 | 0 |
| 2020-10-01 | $20.52 | $20.52 | $20.52 | $20.52 | $20.25 | 0 |
| 2020-09-30 | $20.65 | $20.88 | $20.52 | $20.52 | $20.25 | 933,380 |
| 2020-09-29 | $20.75 | $20.94 | $20.50 | $20.65 | $20.38 | 872,600 |
| 2020-09-28 | $20.33 | $21.12 | $19.98 | $20.58 | $20.31 | 1,426,200 |
| 2020-09-25 | $20.45 | $20.47 | $20.02 | $20.33 | $20.06 | 1,117,200 |
| 2020-09-24 | $21.38 | $21.55 | $20.18 | $20.25 | $19.98 | 1,850,900 |
| 2020-09-23 | $21.64 | $21.72 | $21.21 | $21.38 | $21.10 | 1,348,980 |
| 2020-09-22 | $22.33 | $22.75 | $21.51 | $21.55 | $21.26 | 3,266,920 |
| 2020-09-21 | $23.36 | $23.43 | $22.37 | $22.57 | $22.27 | 3,272,200 |
| 2020-09-18 | $23.41 | $24.82 | $23.07 | $23.33 | $23.02 | 5,124,300 |
| 2020-09-17 | $21.63 | $23.66 | $21.63 | $23.54 | $23.23 | 4,998,400 |
| 2020-09-16 | $22.12 | $22.24 | $21.49 | $21.61 | $21.32 | 1,764,600 |
| 2020-09-15 | $22.23 | $22.72 | $22.05 | $22.10 | $21.81 | 1,808,100 |
| 2020-09-14 | $22.08 | $22.33 | $21.71 | $22.12 | $21.83 | 1,600,100 |
| 2020-09-11 | $21.60 | $22.15 | $21.00 | $21.87 | $21.58 | 2,628,700 |
| 2020-09-10 | $22.78 | $23.09 | $21.60 | $21.88 | $21.59 | 2,715,520 |
| 2020-09-09 | $23.10 | $23.88 | $22.42 | $22.53 | $22.23 | 3,352,610 |
| 2020-09-08 | $23.60 | $23.80 | $23.05 | $23.29 | $22.98 | 2,202,200 |
| 2020-09-07 | $24.14 | $24.54 | $23.30 | $23.45 | $23.14 | 2,197,210 |
| 2020-09-04 | $23.50 | $24.30 | $23.40 | $23.97 | $23.65 | 1,655,000 |
| 2020-09-03 | $24.60 | $24.70 | $23.96 | $24.07 | $23.75 | 2,258,310 |
| 2020-09-02 | $24.36 | $25.32 | $24.22 | $24.60 | $24.27 | 3,854,940 |
| 2020-09-01 | $24.90 | $25.20 | $24.08 | $24.65 | $24.32 | 2,433,380 |
| 2020-08-31 | $23.22 | $24.99 | $23.22 | $24.52 | $24.19 | 3,505,390 |
| 2020-08-28 | $23.01 | $23.45 | $22.47 | $23.36 | $23.05 | 2,297,310 |
| 2020-08-27 | $22.86 | $23.66 | $22.80 | $23.10 | $22.79 | 2,140,900 |
| 2020-08-26 | $23.91 | $24.07 | $22.81 | $23.05 | $22.74 | 2,017,900 |
| 2020-08-25 | $24.35 | $24.44 | $23.56 | $23.89 | $23.57 | 2,266,300 |
| 2020-08-24 | $24.10 | $24.58 | $23.50 | $24.32 | $24.00 | 3,470,180 |
| 2020-08-21 | $22.64 | $24.14 | $22.44 | $23.95 | $23.63 | 4,145,620 |
| 2020-08-20 | $22.98 | $22.99 | $22.20 | $22.35 | $22.05 | 1,590,610 |
| 2020-08-19 | $23.16 | $23.66 | $22.62 | $22.85 | $22.55 | 2,502,810 |
| 2020-08-18 | $22.53 | $23.49 | $22.31 | $23.16 | $22.85 | 2,757,500 |
| 2020-08-17 | $22.10 | $22.58 | $21.58 | $22.53 | $22.23 | 1,820,010 |
| 2020-08-14 | $21.12 | $22.13 | $20.77 | $21.87 | $21.58 | 2,122,900 |
| 2020-08-13 | $21.65 | $22.15 | $21.04 | $21.04 | $20.76 | 1,743,560 |
| 2020-08-12 | $21.68 | $22.00 | $20.70 | $21.45 | $21.16 | 2,361,900 |
| 2020-08-11 | $22.64 | $22.93 | $21.92 | $21.95 | $21.66 | 2,294,100 |
| 2020-08-10 | $21.42 | $23.40 | $21.39 | $22.54 | $22.24 | 3,765,300 |
| 2020-08-07 | $22.53 | $22.53 | $21.65 | $21.82 | $21.53 | 2,312,960 |
| 2020-08-06 | $22.65 | $22.95 | $21.51 | $22.46 | $22.16 | 2,896,400 |
| 2020-08-05 | $22.30 | $22.65 | $22.06 | $22.40 | $22.10 | 1,724,600 |
| 2020-08-04 | $23.27 | $23.27 | $22.20 | $22.35 | $22.05 | 2,815,400 |
| 2020-08-03 | $22.98 | $23.48 | $22.76 | $23.23 | $22.92 | 3,324,800 |
| 2020-07-31 | $22.09 | $23.30 | $21.74 | $23.07 | $22.76 | 4,231,830 |
| 2020-07-30 | $22.20 | $22.48 | $21.61 | $22.01 | $21.72 | 2,713,800 |
| 2020-07-29 | $21.85 | $22.34 | $21.55 | $22.19 | $21.89 | 3,796,000 |
| 2020-07-28 | $20.61 | $22.13 | $20.36 | $21.98 | $21.69 | 4,263,640 |
| 2020-07-27 | $21.20 | $21.38 | $20.11 | $20.54 | $20.27 | 2,986,050 |
| 2020-07-24 | $21.39 | $22.42 | $20.80 | $21.19 | $20.91 | 4,020,370 |
| 2020-07-23 | $21.15 | $21.81 | $20.36 | $21.63 | $21.34 | 3,021,100 |
| 2020-07-22 | $20.15 | $21.46 | $20.06 | $21.09 | $20.81 | 2,763,100 |
| 2020-07-21 | $20.30 | $20.85 | $20.10 | $20.31 | $20.04 | 1,945,600 |
| 2020-07-20 | $19.78 | $20.40 | $19.78 | $20.20 | $19.93 | 1,566,100 |
| 2020-07-17 | $19.90 | $20.10 | $19.11 | $19.59 | $19.33 | 1,421,400 |
| 2020-07-16 | $21.03 | $21.25 | $19.64 | $19.70 | $19.44 | 2,148,300 |
| 2020-07-15 | $21.49 | $21.83 | $20.94 | $20.96 | $20.68 | 2,438,500 |
| 2020-07-14 | $21.74 | $21.90 | $20.73 | $21.48 | $21.19 | 2,786,870 |
| 2020-07-13 | $20.94 | $22.09 | $20.94 | $21.86 | $21.57 | 3,011,190 |
| 2020-07-10 | $20.92 | $21.40 | $20.71 | $20.95 | $20.67 | 2,696,800 |
| 2020-07-09 | $21.10 | $21.38 | $20.80 | $21.04 | $20.76 | 3,078,700 |
| 2020-07-08 | $20.62 | $21.27 | $20.45 | $21.10 | $20.82 | 3,022,050 |
| 2020-07-07 | $20.76 | $21.14 | $20.01 | $20.62 | $20.35 | 4,005,500 |
| 2020-07-06 | $19.77 | $20.55 | $19.41 | $20.33 | $20.06 | 4,717,990 |
| 2020-07-03 | $18.60 | $19.45 | $18.45 | $19.37 | $19.11 | 3,226,490 |
| 2020-07-02 | $18.36 | $18.68 | $18.35 | $18.47 | $18.22 | 1,697,230 |
| 2020-07-01 | $18.72 | $18.98 | $18.08 | $18.34 | $18.10 | 2,054,100 |
| 2020-06-30 | $18.25 | $18.80 | $18.24 | $18.70 | $18.45 | 1,376,780 |
| 2020-06-29 | $18.72 | $18.72 | $18.02 | $18.15 | $17.91 | 1,620,210 |
| 2020-06-26 | $18.74 | $18.74 | $18.74 | $18.74 | $18.49 | 0 |
| 2020-06-25 | $18.74 | $18.74 | $18.74 | $18.74 | $18.49 | 0 |
| 2020-06-24 | $19.10 | $19.17 | $18.73 | $18.74 | $18.49 | 1,213,080 |
| 2020-06-23 | $19.00 | $19.15 | $18.71 | $19.03 | $18.78 | 1,304,300 |
| 2020-06-22 | $19.01 | $19.47 | $18.93 | $19.00 | $18.75 | 1,698,700 |
| 2020-06-19 | $18.90 | $19.13 | $18.67 | $18.99 | $18.74 | 1,556,220 |
| 2020-06-18 | $19.18 | $19.31 | $18.86 | $18.88 | $18.63 | 1,488,000 |
| 2020-06-17 | $19.48 | $19.84 | $19.10 | $19.25 | $18.99 | 1,597,200 |
| 2020-06-16 | $19.10 | $19.55 | $19.02 | $19.55 | $19.29 | 1,697,900 |
| 2020-06-15 | $19.63 | $19.65 | $18.96 | $18.99 | $18.74 | 2,187,400 |
| 2020-06-12 | $18.86 | $19.49 | $18.80 | $19.47 | $19.21 | 1,937,600 |
| 2020-06-11 | $18.93 | $20.23 | $18.86 | $19.51 | $19.25 | 4,248,480 |
| 2020-06-10 | $19.12 | $19.12 | $18.58 | $18.95 | $18.70 | 1,650,790 |
| 2020-06-09 | $19.17 | $19.37 | $18.96 | $19.07 | $18.82 | 1,400,300 |
| 2020-06-08 | $19.20 | $19.32 | $18.90 | $19.15 | $18.90 | 1,595,900 |
| 2020-06-05 | $19.46 | $19.64 | $18.90 | $19.25 | $18.99 | 2,176,270 |
| 2020-06-04 | $19.46 | $19.98 | $19.32 | $19.65 | $19.22 | 2,338,600 |
| 2020-06-03 | $19.84 | $20.36 | $19.35 | $19.40 | $18.97 | 3,554,850 |
| 2020-06-02 | $19.09 | $19.87 | $18.87 | $19.84 | $19.40 | 3,669,360 |
| 2020-06-01 | $18.90 | $19.10 | $18.62 | $19.02 | $18.60 | 3,165,360 |
| 2020-05-29 | $19.98 | $20.00 | $18.81 | $18.83 | $18.42 | 2,734,380 |
| 2020-05-28 | $19.20 | $19.41 | $18.72 | $19.32 | $18.90 | 2,596,370 |
| 2020-05-27 | $19.05 | $19.65 | $18.68 | $19.44 | $19.01 | 5,210,370 |
| 2020-05-26 | $17.68 | $19.28 | $17.50 | $19.28 | $18.86 | 5,374,380 |
| 2020-05-25 | $17.52 | $17.75 | $17.21 | $17.53 | $17.15 | 1,236,600 |
| 2020-05-22 | $18.40 | $18.49 | $17.51 | $17.67 | $17.28 | 2,340,180 |
| 2020-05-21 | $18.10 | $18.48 | $17.91 | $18.45 | $18.05 | 1,903,690 |
| 2020-05-20 | $17.86 | $18.48 | $17.80 | $18.11 | $17.71 | 2,078,850 |
| 2020-05-19 | $17.66 | $17.95 | $17.66 | $17.90 | $17.51 | 1,223,700 |
| 2020-05-18 | $17.65 | $18.03 | $17.47 | $17.54 | $17.16 | 1,693,280 |
| 2020-05-15 | $17.40 | $17.64 | $17.26 | $17.51 | $17.13 | 1,077,300 |
| 2020-05-14 | $17.62 | $17.71 | $17.30 | $17.38 | $17.00 | 940,290 |
| 2020-05-13 | $17.34 | $17.75 | $17.15 | $17.73 | $17.34 | 1,623,780 |
| 2020-05-12 | $17.44 | $17.45 | $17.09 | $17.35 | $16.97 | 997,990 |
| 2020-05-11 | $17.50 | $17.83 | $17.36 | $17.48 | $17.10 | 1,558,400 |
| 2020-05-08 | $17.52 | $17.60 | $17.35 | $17.35 | $16.97 | 1,311,500 |
| 2020-05-07 | $17.69 | $17.69 | $17.32 | $17.35 | $16.97 | 1,105,970 |
| 2020-05-06 | $17.25 | $17.65 | $17.25 | $17.54 | $17.16 | 1,727,330 |
| 2020-05-05 | $17.41 | $17.41 | $17.41 | $17.41 | $17.03 | 0 |
| 2020-05-04 | $17.41 | $17.41 | $17.41 | $17.41 | $17.03 | 0 |
| 2020-05-01 | $17.41 | $17.41 | $17.41 | $17.41 | $17.03 | 0 |
| 2020-04-30 | $16.51 | $17.47 | $16.51 | $17.41 | $17.03 | 2,240,320 |
| 2020-04-29 | $16.09 | $16.53 | $15.91 | $16.42 | $16.06 | 766,930 |
| 2020-04-28 | $16.28 | $16.48 | $15.46 | $16.02 | $15.67 | 1,382,360 |
| 2020-04-27 | $16.53 | $16.60 | $16.25 | $16.28 | $15.92 | 717,400 |
| 2020-04-24 | $16.63 | $16.87 | $16.11 | $16.48 | $16.12 | 1,243,400 |
| 2020-04-23 | $16.95 | $16.96 | $16.60 | $16.62 | $16.26 | 883,800 |
| 2020-04-22 | $16.68 | $17.25 | $16.66 | $16.94 | $16.57 | 1,113,750 |
| 2020-04-21 | $17.16 | $17.16 | $16.70 | $16.79 | $16.42 | 989,100 |
| 2020-04-20 | $16.88 | $17.31 | $16.80 | $17.24 | $16.86 | 909,500 |
| 2020-04-17 | $16.95 | $17.17 | $16.85 | $16.88 | $16.51 | 1,111,000 |
| 2020-04-16 | $16.72 | $16.95 | $16.56 | $16.92 | $16.55 | 1,185,700 |
| 2020-04-15 | $16.84 | $17.14 | $16.52 | $16.65 | $16.28 | 1,518,610 |
| 2020-04-14 | $16.48 | $16.79 | $16.41 | $16.69 | $16.32 | 1,367,840 |
| 2020-04-13 | $16.75 | $16.75 | $16.28 | $16.28 | $15.92 | 1,155,220 |
| 2020-04-10 | $17.22 | $17.30 | $16.50 | $16.70 | $16.33 | 1,749,360 |
| 2020-04-09 | $17.25 | $17.57 | $17.18 | $17.20 | $16.82 | 1,319,400 |
| 2020-04-08 | $17.49 | $17.56 | $17.20 | $17.23 | $16.85 | 1,080,300 |
| 2020-04-07 | $17.20 | $17.55 | $17.20 | $17.47 | $17.09 | 1,200,400 |
| 2020-04-06 | $16.93 | $16.93 | $16.93 | $16.93 | $16.56 | 0 |
| 2020-04-03 | $17.24 | $17.29 | $16.76 | $16.93 | $16.56 | 960,000 |
| 2020-04-02 | $16.79 | $17.26 | $16.55 | $17.25 | $16.87 | 972,240 |
| 2020-04-01 | $16.97 | $17.28 | $16.86 | $17.01 | $16.64 | 814,000 |
| 2020-03-31 | $17.32 | $17.39 | $16.76 | $16.93 | $16.56 | 953,030 |
| 2020-03-30 | $17.64 | $17.88 | $16.76 | $17.11 | $16.73 | 2,080,200 |
| 2020-03-27 | $18.28 | $18.38 | $17.63 | $17.92 | $17.53 | 1,784,000 |
| 2020-03-26 | $18.00 | $18.50 | $17.83 | $18.10 | $17.70 | 3,185,600 |
| 2020-03-25 | $18.33 | $19.31 | $18.18 | $18.97 | $18.55 | 3,732,210 |
| 2020-03-24 | $17.50 | $17.96 | $17.30 | $17.88 | $17.49 | 1,882,310 |
| 2020-03-23 | $18.12 | $18.20 | $17.21 | $17.24 | $16.86 | 1,649,900 |
| 2020-03-20 | $18.59 | $18.78 | $18.04 | $18.57 | $18.16 | 2,407,300 |
| 2020-03-19 | $17.18 | $19.12 | $17.02 | $18.78 | $18.37 | 2,426,810 |
| 2020-03-18 | $17.77 | $18.12 | $17.13 | $17.39 | $17.01 | 2,062,440 |
| 2020-03-17 | $17.96 | $18.30 | $16.70 | $17.64 | $17.25 | 2,203,500 |
| 2020-03-16 | $19.13 | $19.38 | $17.87 | $17.96 | $17.57 | 2,677,840 |
| 2020-03-13 | $18.69 | $19.29 | $18.25 | $18.99 | $18.57 | 2,471,900 |
| 2020-03-12 | $19.65 | $19.90 | $19.36 | $19.60 | $19.17 | 2,146,680 |
| 2020-03-11 | $20.28 | $20.38 | $19.54 | $20.00 | $19.56 | 2,746,700 |
| 2020-03-10 | $19.35 | $20.30 | $19.35 | $20.21 | $19.77 | 2,732,810 |
| 2020-03-09 | $20.00 | $20.20 | $19.51 | $19.78 | $19.35 | 3,427,600 |
| 2020-03-06 | $20.04 | $20.59 | $20.04 | $20.44 | $19.99 | 3,290,160 |
| 2020-03-05 | $20.81 | $20.99 | $20.30 | $20.39 | $19.94 | 3,633,300 |
| 2020-03-04 | $21.07 | $21.25 | $20.21 | $20.55 | $20.10 | 4,030,200 |
| 2020-03-03 | $20.90 | $22.35 | $20.33 | $21.15 | $20.69 | 6,705,140 |
| 2020-03-02 | $19.46 | $20.68 | $19.46 | $20.49 | $20.04 | 4,690,500 |
| 2020-02-28 | $19.15 | $19.72 | $18.80 | $19.34 | $18.92 | 4,615,990 |
| 2020-02-27 | $20.20 | $20.39 | $19.10 | $20.08 | $19.64 | 5,187,210 |
| 2020-02-26 | $19.98 | $20.30 | $19.33 | $19.75 | $19.32 | 6,721,500 |
| 2020-02-25 | $18.90 | $20.45 | $18.69 | $20.42 | $19.97 | 10,519,690 |
| 2020-02-24 | $18.41 | $19.70 | $18.19 | $19.47 | $19.04 | 9,606,100 |
| 2020-02-21 | $18.30 | $18.90 | $18.12 | $18.62 | $18.21 | 5,399,270 |
| 2020-02-20 | $17.95 | $18.64 | $17.91 | $18.39 | $17.99 | 5,211,980 |
| 2020-02-19 | $19.00 | $19.31 | $18.00 | $18.00 | $17.61 | 7,672,780 |
| 2020-02-18 | $18.42 | $18.98 | $18.24 | $18.85 | $18.44 | 6,698,650 |
| 2020-02-17 | $18.17 | $18.52 | $18.04 | $18.28 | $17.88 | 4,658,300 |
| 2020-02-14 | $18.15 | $18.37 | $17.71 | $17.90 | $17.51 | 4,585,090 |
| 2020-02-13 | $18.40 | $18.73 | $17.95 | $18.02 | $17.62 | 5,253,640 |
| 2020-02-12 | $18.38 | $18.87 | $18.27 | $18.51 | $18.10 | 5,343,350 |
| 2020-02-11 | $18.70 | $19.38 | $18.25 | $18.37 | $17.97 | 8,310,870 |
| 2020-02-10 | $17.57 | $18.98 | $17.30 | $18.80 | $18.39 | 8,171,760 |
| 2020-02-07 | $16.85 | $17.93 | $16.72 | $17.74 | $17.35 | 6,947,700 |
| 2020-02-06 | $16.50 | $17.28 | $16.32 | $17.05 | $16.68 | 5,695,670 |
| 2020-02-05 | $16.00 | $17.38 | $15.82 | $16.85 | $16.48 | 6,583,700 |
| 2020-02-04 | $13.89 | $15.97 | $13.89 | $15.86 | $15.51 | 5,105,500 |
| 2020-02-03 | $14.94 | $14.94 | $14.94 | $14.94 | $14.61 | 862,100 |
| 2020-01-31 | $16.60 | $16.60 | $16.60 | $16.60 | $16.24 | 0 |
| 2020-01-30 | $16.60 | $16.60 | $16.60 | $16.60 | $16.24 | 0 |
| 2020-01-29 | $16.60 | $16.60 | $16.60 | $16.60 | $16.24 | 0 |
| 2020-01-28 | $16.60 | $16.60 | $16.60 | $16.60 | $16.24 | 0 |
| 2020-01-27 | $16.60 | $16.60 | $16.60 | $16.60 | $16.24 | 0 |
| 2020-01-24 | $16.60 | $16.60 | $16.60 | $16.60 | $16.24 | 0 |
| 2020-01-23 | $17.05 | $17.43 | $16.30 | $16.60 | $16.24 | 4,128,600 |
| 2020-01-22 | $17.20 | $17.64 | $16.85 | $17.50 | $17.12 | 3,973,600 |
| 2020-01-21 | $17.62 | $17.99 | $17.25 | $17.26 | $16.88 | 3,694,880 |
| 2020-01-20 | $17.53 | $18.08 | $17.19 | $17.89 | $17.50 | 5,360,880 |
| 2020-01-17 | $16.90 | $18.16 | $16.90 | $17.40 | $17.02 | 6,208,080 |
| 2020-01-16 | $16.69 | $17.17 | $16.52 | $16.92 | $16.55 | 3,596,260 |
| 2020-01-15 | $16.90 | $17.08 | $16.56 | $16.64 | $16.27 | 2,989,350 |
| 2020-01-14 | $17.35 | $17.35 | $16.75 | $17.08 | $16.71 | 3,953,380 |
| 2020-01-13 | $17.00 | $17.38 | $16.63 | $17.12 | $16.74 | 4,257,330 |
| 2020-01-10 | $16.67 | $17.49 | $16.55 | $16.98 | $16.61 | 6,212,330 |
| 2020-01-09 | $17.06 | $17.24 | $16.48 | $16.70 | $16.33 | 5,921,980 |
| 2020-01-08 | $16.70 | $17.65 | $16.55 | $16.77 | $16.40 | 9,910,530 |
| 2020-01-07 | $16.05 | $16.92 | $15.83 | $16.70 | $16.33 | 8,220,200 |
| 2020-01-06 | $15.34 | $16.45 | $15.32 | $15.93 | $15.58 | 7,180,800 |
| 2020-01-03 | $15.55 | $15.55 | $15.26 | $15.36 | $15.02 | 2,128,200 |
| 2020-01-02 | $15.10 | $15.53 | $15.04 | $15.50 | $15.16 | 2,779,090 |
| 2020-01-01 | $15.02 | $15.02 | $15.02 | $15.02 | $14.69 | 0 |
| 2019-12-31 | $15.19 | $15.20 | $14.89 | $15.02 | $14.69 | 1,432,600 |
| 2019-12-30 | $15.01 | $15.26 | $14.72 | $15.20 | $14.87 | 2,081,350 |
| 2019-12-27 | $15.37 | $15.42 | $15.07 | $15.12 | $14.79 | 2,439,700 |
| 2019-12-26 | $15.22 | $15.32 | $15.03 | $15.32 | $14.98 | 2,297,910 |
| 2019-12-25 | $15.11 | $15.36 | $15.11 | $15.22 | $14.89 | 1,568,680 |
| 2019-12-24 | $15.07 | $15.28 | $15.03 | $15.21 | $14.88 | 1,574,260 |
| 2019-12-23 | $15.16 | $15.33 | $15.05 | $15.14 | $14.81 | 1,884,140 |
| 2019-12-20 | $15.38 | $15.46 | $15.16 | $15.16 | $14.83 | 2,612,580 |
| 2019-12-19 | $15.46 | $15.56 | $15.29 | $15.37 | $15.03 | 3,712,080 |
| 2019-12-18 | $15.32 | $15.58 | $15.10 | $15.55 | $15.21 | 6,334,780 |
| 2019-12-17 | $16.46 | $16.46 | $15.40 | $15.48 | $15.14 | 10,742,290 |
| 2019-12-16 | $14.32 | $15.75 | $14.27 | $15.75 | $15.40 | 8,953,280 |
| 2019-12-13 | $14.29 | $14.34 | $14.16 | $14.32 | $14.01 | 879,880 |
| 2019-12-12 | $14.12 | $14.39 | $14.12 | $14.15 | $13.84 | 717,630 |
| 2019-12-11 | $14.24 | $14.46 | $14.09 | $14.31 | $14.00 | 999,540 |
| 2019-12-10 | $14.10 | $14.23 | $14.08 | $14.18 | $13.87 | 670,980 |
| 2019-12-09 | $14.16 | $14.22 | $14.10 | $14.16 | $13.85 | 706,700 |
| 2019-12-06 | $14.23 | $14.23 | $14.04 | $14.16 | $13.85 | 942,800 |
| 2019-12-05 | $14.26 | $14.35 | $14.16 | $14.25 | $13.94 | 1,493,800 |
| 2019-12-04 | $13.87 | $14.59 | $13.82 | $14.31 | $14.00 | 2,584,410 |
| 2019-12-03 | $13.80 | $13.96 | $13.62 | $13.89 | $13.59 | 666,700 |
| 2019-12-02 | $13.77 | $13.97 | $13.69 | $13.80 | $13.50 | 911,880 |
| 2019-11-29 | $13.75 | $13.95 | $13.72 | $13.83 | $13.53 | 766,680 |
| 2019-11-28 | $13.99 | $14.08 | $13.75 | $13.80 | $13.50 | 905,600 |
| 2019-11-27 | $14.06 | $14.15 | $13.88 | $14.01 | $13.70 | 1,061,000 |
| 2019-11-26 | $14.28 | $14.30 | $13.96 | $14.10 | $13.79 | 1,412,000 |
| 2019-11-25 | $14.10 | $14.39 | $13.93 | $14.29 | $13.98 | 1,355,770 |
| 2019-11-22 | $13.92 | $14.29 | $13.92 | $14.21 | $13.90 | 1,115,000 |
| 2019-11-21 | $14.18 | $14.18 | $13.90 | $14.00 | $13.69 | 582,300 |
| 2019-11-20 | $14.11 | $14.40 | $14.03 | $14.09 | $13.78 | 975,700 |
| 2019-11-19 | $13.85 | $14.15 | $13.76 | $14.10 | $13.79 | 804,000 |
| 2019-11-18 | $14.04 | $14.08 | $13.59 | $13.84 | $13.54 | 1,330,440 |
| 2019-11-15 | $14.38 | $14.45 | $14.03 | $14.04 | $13.73 | 866,800 |
| 2019-11-14 | $14.72 | $14.72 | $14.26 | $14.37 | $14.05 | 636,430 |
| 2019-11-13 | $14.43 | $14.55 | $14.27 | $14.39 | $14.07 | 699,900 |
| 2019-11-12 | $14.40 | $14.50 | $14.31 | $14.45 | $14.13 | 634,500 |
| 2019-11-11 | $14.81 | $14.81 | $14.33 | $14.36 | $14.04 | 1,019,080 |
| 2019-11-08 | $14.96 | $15.06 | $14.79 | $14.86 | $14.53 | 1,049,780 |
| 2019-11-07 | $14.63 | $15.07 | $14.60 | $14.97 | $14.64 | 1,517,820 |
| 2019-11-06 | $14.79 | $14.84 | $14.54 | $14.65 | $14.33 | 806,730 |
| 2019-11-05 | $14.79 | $14.87 | $14.64 | $14.79 | $14.47 | 901,700 |
| 2019-11-04 | $14.70 | $14.87 | $14.61 | $14.67 | $14.35 | 792,000 |
| 2019-11-01 | $14.41 | $14.70 | $14.41 | $14.66 | $14.34 | 829,360 |
| 2019-10-31 | $14.83 | $14.85 | $14.44 | $14.47 | $14.15 | 938,500 |
| 2019-10-30 | $14.80 | $15.04 | $14.63 | $14.68 | $14.36 | 1,143,100 |
| 2019-10-29 | $15.16 | $15.18 | $14.70 | $14.70 | $14.38 | 1,336,100 |
| 2019-10-28 | $14.77 | $15.24 | $14.62 | $15.18 | $14.85 | 1,290,930 |
| 2019-10-25 | $14.94 | $14.94 | $14.50 | $14.77 | $14.45 | 790,410 |
| 2019-10-24 | $14.71 | $14.88 | $14.70 | $14.78 | $14.46 | 572,600 |
| 2019-10-23 | $14.76 | $14.93 | $14.67 | $14.70 | $14.38 | 778,700 |
| 2019-10-22 | $14.65 | $14.86 | $14.65 | $14.82 | $14.49 | 583,700 |
| 2019-10-21 | $14.71 | $14.85 | $14.35 | $14.64 | $14.32 | 977,300 |
| 2019-10-18 | $15.18 | $15.21 | $14.68 | $14.71 | $14.39 | 1,016,900 |
| 2019-10-17 | $15.09 | $15.19 | $14.96 | $15.04 | $14.71 | 851,800 |
| 2019-10-16 | $15.48 | $15.48 | $15.03 | $15.09 | $14.76 | 1,492,200 |
| 2019-10-15 | $15.60 | $15.60 | $15.20 | $15.36 | $15.02 | 1,270,800 |
| 2019-10-14 | $15.48 | $15.64 | $15.36 | $15.57 | $15.23 | 1,700,680 |
| 2019-10-11 | $15.49 | $15.49 | $15.16 | $15.32 | $14.98 | 1,304,270 |
| 2019-10-10 | $15.20 | $15.50 | $15.18 | $15.46 | $15.12 | 1,254,870 |
| 2019-10-09 | $15.08 | $15.25 | $14.95 | $15.23 | $14.90 | 985,300 |
| 2019-10-08 | $15.06 | $15.22 | $15.00 | $15.08 | $14.75 | 913,440 |
| 2019-10-07 | $15.02 | $15.02 | $15.02 | $15.02 | $14.69 | 0 |
| 2019-10-04 | $15.02 | $15.02 | $15.02 | $15.02 | $14.69 | 0 |
| 2019-10-03 | $15.02 | $15.02 | $15.02 | $15.02 | $14.69 | 0 |
| 2019-10-02 | $15.02 | $15.02 | $15.02 | $15.02 | $14.69 | 0 |
| 2019-10-01 | $15.02 | $15.02 | $15.02 | $15.02 | $14.69 | 0 |
| 2019-09-30 | $15.45 | $15.60 | $15.00 | $15.02 | $14.69 | 1,786,500 |
| 2019-09-27 | $15.27 | $15.71 | $15.27 | $15.55 | $15.21 | 2,170,410 |
| 2019-09-26 | $16.26 | $16.30 | $15.30 | $15.42 | $15.08 | 3,899,490 |
| 2019-09-25 | $16.96 | $17.29 | $16.06 | $16.22 | $15.86 | 6,818,480 |
| 2019-09-24 | $16.16 | $17.99 | $15.89 | $17.13 | $16.75 | 12,595,730 |
| 2019-09-23 | $15.61 | $16.40 | $15.53 | $16.35 | $15.99 | 3,768,470 |
| 2019-09-20 | $15.90 | $15.97 | $15.57 | $15.70 | $15.36 | 1,471,580 |
| 2019-09-19 | $15.45 | $15.81 | $15.43 | $15.76 | $15.41 | 2,007,980 |
| 2019-09-18 | $15.43 | $15.62 | $15.35 | $15.42 | $15.08 | 953,900 |
| 2019-09-17 | $15.72 | $15.83 | $15.32 | $15.43 | $15.09 | 1,456,000 |
| 2019-09-16 | $15.78 | $16.03 | $15.72 | $15.80 | $15.45 | 1,493,420 |
| 2019-09-13 | $15.79 | $15.79 | $15.79 | $15.79 | $15.44 | 0 |
| 2019-09-12 | $15.87 | $15.90 | $15.67 | $15.79 | $15.44 | 1,305,500 |
| 2019-09-11 | $15.77 | $16.06 | $15.61 | $15.82 | $15.47 | 2,236,820 |
| 2019-09-10 | $15.88 | $15.90 | $15.65 | $15.74 | $15.39 | 1,841,100 |
| 2019-09-09 | $15.35 | $15.95 | $15.35 | $15.87 | $15.52 | 3,401,740 |
| 2019-09-06 | $15.20 | $15.46 | $15.15 | $15.28 | $14.94 | 1,360,450 |
| 2019-09-05 | $15.26 | $15.53 | $15.21 | $15.21 | $14.88 | 2,239,100 |
| 2019-09-04 | $15.17 | $15.21 | $15.00 | $15.18 | $14.85 | 1,313,800 |
| 2019-09-03 | $15.23 | $15.29 | $15.02 | $15.17 | $14.84 | 1,382,980 |
| 2019-09-02 | $14.89 | $15.30 | $14.86 | $15.23 | $14.90 | 1,417,480 |
| 2019-08-30 | $15.33 | $15.40 | $14.86 | $14.90 | $14.57 | 1,242,160 |
| 2019-08-29 | $15.14 | $15.40 | $15.14 | $15.23 | $14.90 | 1,361,800 |
| 2019-08-28 | $15.20 | $15.35 | $15.04 | $15.21 | $14.88 | 1,489,500 |
| 2019-08-27 | $14.75 | $15.23 | $14.75 | $15.15 | $14.82 | 2,056,800 |
| 2019-08-26 | $14.70 | $14.96 | $14.56 | $14.70 | $14.38 | 976,020 |
| 2019-08-23 | $14.99 | $15.03 | $14.70 | $14.96 | $14.63 | 1,073,160 |
| 2019-08-22 | $14.95 | $15.05 | $14.77 | $14.94 | $14.61 | 1,126,600 |
| 2019-08-21 | $15.15 | $15.16 | $14.90 | $14.95 | $14.62 | 1,093,480 |
| 2019-08-20 | $15.06 | $15.27 | $15.06 | $15.12 | $14.79 | 2,052,500 |
| 2019-08-19 | $14.79 | $15.24 | $14.77 | $15.18 | $14.85 | 1,710,700 |
| 2019-08-16 | $14.61 | $14.86 | $14.56 | $14.74 | $14.42 | 1,144,690 |
| 2019-08-15 | $14.43 | $14.82 | $14.21 | $14.72 | $14.40 | 1,085,900 |
| 2019-08-14 | $14.77 | $14.98 | $14.70 | $14.71 | $14.39 | 1,381,300 |
| 2019-08-13 | $14.43 | $14.73 | $14.41 | $14.71 | $14.39 | 1,049,800 |
| 2019-08-12 | $14.23 | $14.64 | $14.18 | $14.58 | $14.26 | 1,057,700 |
| 2019-08-09 | $14.52 | $14.69 | $14.22 | $14.29 | $13.98 | 883,900 |
| 2019-08-08 | $14.65 | $14.72 | $14.46 | $14.51 | $14.19 | 1,031,540 |
| 2019-08-07 | $14.55 | $14.70 | $14.34 | $14.42 | $14.10 | 1,303,560 |
| 2019-08-06 | $14.85 | $14.85 | $14.07 | $14.38 | $14.06 | 1,793,360 |
| 2019-08-05 | $15.03 | $15.24 | $14.80 | $14.85 | $14.52 | 1,244,910 |
| 2019-08-02 | $15.20 | $15.33 | $15.08 | $15.16 | $14.83 | 1,401,500 |
| 2019-08-01 | $15.51 | $15.65 | $15.39 | $15.50 | $15.16 | 857,900 |
| 2019-07-31 | $15.61 | $15.76 | $15.41 | $15.64 | $15.30 | 1,152,800 |
| 2019-07-30 | $15.62 | $15.86 | $15.40 | $15.69 | $15.35 | 1,182,300 |
| 2019-07-29 | $15.57 | $15.74 | $15.30 | $15.62 | $15.28 | 736,410 |
| 2019-07-26 | $15.81 | $15.81 | $15.42 | $15.57 | $15.23 | 934,080 |
| 2019-07-25 | $15.65 | $15.86 | $15.52 | $15.70 | $15.36 | 1,425,800 |
| 2019-07-24 | $15.32 | $15.68 | $15.32 | $15.50 | $15.16 | 1,776,620 |
| 2019-07-23 | $15.00 | $15.32 | $14.95 | $15.26 | $14.93 | 1,328,030 |
| 2019-07-22 | $15.55 | $15.68 | $14.98 | $14.99 | $14.66 | 2,402,950 |
| 2019-07-19 | $15.90 | $16.14 | $15.70 | $15.72 | $15.38 | 1,909,750 |
| 2019-07-18 | $16.34 | $16.34 | $15.51 | $15.75 | $15.40 | 2,889,800 |
| 2019-07-17 | $15.63 | $16.52 | $15.63 | $16.43 | $16.07 | 3,595,880 |
| 2019-07-16 | $15.85 | $15.96 | $15.58 | $15.76 | $15.41 | 1,280,840 |
| 2019-07-15 | $15.85 | $16.06 | $15.55 | $15.97 | $15.62 | 1,375,800 |
| 2019-07-12 | $15.53 | $15.87 | $15.25 | $15.78 | $15.43 | 1,493,300 |
| 2019-07-11 | $15.47 | $15.75 | $15.37 | $15.45 | $15.11 | 1,174,960 |
| 2019-07-10 | $15.66 | $15.66 | $15.24 | $15.30 | $14.96 | 1,259,360 |
| 2019-07-09 | $15.52 | $15.75 | $15.42 | $15.66 | $15.32 | 1,262,730 |
| 2019-07-08 | $16.49 | $16.49 | $15.52 | $15.52 | $15.18 | 2,428,200 |
| 2019-07-05 | $16.68 | $16.68 | $16.32 | $16.52 | $16.16 | 1,565,690 |
| 2019-07-04 | $16.63 | $16.74 | $16.32 | $16.60 | $16.24 | 2,303,550 |
| 2019-07-03 | $16.80 | $16.80 | $16.44 | $16.65 | $16.28 | 4,354,670 |
| 2019-07-02 | $16.10 | $17.18 | $16.03 | $17.11 | $16.73 | 7,303,040 |
| 2019-07-01 | $15.73 | $16.16 | $15.66 | $16.10 | $15.75 | 2,452,380 |
| 2019-06-28 | $15.89 | $15.89 | $15.34 | $15.40 | $15.06 | 1,560,910 |
| 2019-06-27 | $15.80 | $16.06 | $15.80 | $15.94 | $15.59 | 1,270,840 |
| 2019-06-26 | $15.72 | $15.95 | $15.68 | $15.74 | $15.39 | 946,600 |
| 2019-06-25 | $16.11 | $16.11 | $15.70 | $15.80 | $15.45 | 1,274,520 |
| 2019-06-24 | $16.30 | $16.30 | $15.93 | $16.03 | $15.68 | 1,468,230 |
| 2019-06-21 | $16.41 | $16.55 | $16.15 | $16.34 | $15.98 | 2,784,600 |
| 2019-06-20 | $16.09 | $16.29 | $15.90 | $16.23 | $15.87 | 2,107,980 |
| 2019-06-19 | $15.95 | $16.35 | $15.86 | $16.16 | $15.81 | 3,038,910 |
| 2019-06-18 | $15.77 | $16.07 | $15.61 | $15.66 | $15.32 | 1,863,100 |
| 2019-06-17 | $15.37 | $15.76 | $15.37 | $15.55 | $15.21 | 1,866,900 |
| 2019-06-14 | $16.40 | $16.46 | $15.39 | $15.42 | $15.08 | 3,191,780 |
| 2019-06-13 | $16.03 | $16.57 | $15.92 | $16.40 | $16.04 | 2,862,290 |
| 2019-06-12 | $16.55 | $16.55 | $16.14 | $16.15 | $15.80 | 3,168,320 |
| 2019-06-11 | $16.15 | $16.76 | $16.10 | $16.63 | $16.27 | 5,245,440 |
| 2019-06-10 | $15.71 | $16.66 | $15.65 | $16.46 | $16.10 | 5,315,100 |
| 2019-06-07 | $15.72 | $15.72 | $15.72 | $15.72 | $15.38 | 0 |
| 2019-06-06 | $15.45 | $15.88 | $15.20 | $15.72 | $15.38 | 3,494,940 |
| 2019-06-05 | $15.40 | $15.76 | $15.34 | $15.49 | $15.15 | 2,622,150 |
| 2019-06-04 | $15.47 | $15.52 | $15.10 | $15.21 | $14.88 | 2,176,310 |
| 2019-06-03 | $15.42 | $15.56 | $15.16 | $15.44 | $15.10 | 1,870,200 |
| 2019-05-31 | $15.45 | $15.74 | $15.40 | $15.46 | $15.12 | 2,093,460 |
| 2019-05-30 | $15.48 | $15.65 | $15.24 | $15.54 | $15.20 | 2,359,790 |
| 2019-05-29 | $15.04 | $16.09 | $15.04 | $15.73 | $15.38 | 4,307,300 |
| 2019-05-28 | $15.05 | $15.99 | $14.90 | $15.30 | $14.96 | 3,823,320 |
| 2019-05-27 | $14.55 | $15.08 | $14.36 | $15.08 | $14.75 | 2,696,720 |
| 2019-05-24 | $14.03 | $14.81 | $14.03 | $14.59 | $14.27 | 2,722,160 |
| 2019-05-23 | $14.34 | $14.43 | $14.11 | $14.13 | $13.82 | 1,413,160 |
| 2019-05-22 | $14.70 | $14.75 | $14.24 | $14.40 | $14.08 | 1,475,980 |
| 2019-05-21 | $14.43 | $14.80 | $14.26 | $14.64 | $14.32 | 1,894,800 |
| 2019-05-20 | $14.75 | $14.75 | $14.05 | $14.39 | $14.07 | 2,089,520 |
| 2019-05-17 | $15.53 | $15.59 | $14.74 | $14.86 | $14.37 | 3,006,570 |
| 2019-05-16 | $15.54 | $15.72 | $15.21 | $15.52 | $15.01 | 2,522,010 |
| 2019-05-15 | $15.28 | $15.58 | $15.22 | $15.55 | $15.04 | 2,611,520 |
| 2019-05-14 | $15.15 | $15.32 | $14.75 | $15.08 | $14.59 | 1,741,800 |
| 2019-05-13 | $15.36 | $15.54 | $15.16 | $15.21 | $14.71 | 2,235,650 |
| 2019-05-10 | $15.21 | $15.78 | $14.95 | $15.65 | $15.14 | 3,127,300 |
| 2019-05-09 | $14.97 | $15.34 | $14.85 | $15.06 | $14.57 | 1,723,420 |
| 2019-05-08 | $14.91 | $15.58 | $14.80 | $15.12 | $14.63 | 2,236,700 |
| 2019-05-07 | $15.26 | $15.58 | $15.05 | $15.35 | $14.85 | 2,348,370 |
| 2019-05-06 | $16.00 | $16.24 | $15.06 | $15.06 | $14.57 | 3,705,650 |
| 2019-05-03 | $16.73 | $16.73 | $16.73 | $16.73 | $16.18 | 0 |
| 2019-05-02 | $16.73 | $16.73 | $16.73 | $16.73 | $16.18 | 0 |
| 2019-05-01 | $16.73 | $16.73 | $16.73 | $16.73 | $16.18 | 0 |
| 2019-04-30 | $16.80 | $16.99 | $16.52 | $16.73 | $16.18 | 1,940,900 |
| 2019-04-29 | $18.06 | $18.25 | $16.18 | $16.58 | $16.04 | 3,918,500 |
| 2019-04-26 | $18.12 | $18.41 | $17.86 | $17.97 | $17.38 | 2,983,700 |
| 2019-04-25 | $19.69 | $19.70 | $18.11 | $18.25 | $17.65 | 5,427,350 |
| 2019-04-24 | $19.00 | $19.74 | $18.87 | $19.61 | $18.97 | 4,734,220 |
| 2019-04-23 | $19.99 | $20.18 | $18.72 | $18.82 | $18.20 | 5,391,850 |
| 2019-04-22 | $19.84 | $20.50 | $19.72 | $20.18 | $19.52 | 5,477,930 |
| 2019-04-19 | $19.88 | $20.68 | $19.80 | $20.07 | $19.41 | 6,563,160 |
| 2019-04-18 | $20.79 | $21.45 | $20.12 | $20.25 | $19.59 | 9,792,680 |
| 2019-04-17 | $20.36 | $21.72 | $20.03 | $21.02 | $20.33 | 12,750,200 |
| 2019-04-16 | $19.44 | $20.57 | $19.16 | $20.45 | $19.78 | 10,951,770 |
| 2019-04-15 | $19.25 | $20.35 | $18.70 | $19.67 | $19.03 | 9,535,150 |
| 2019-04-12 | $18.14 | $19.34 | $18.14 | $18.89 | $18.27 | 4,718,460 |
| 2019-04-11 | $18.31 | $18.88 | $18.00 | $18.14 | $17.55 | 3,175,410 |
| 2019-04-10 | $18.45 | $18.64 | $18.08 | $18.31 | $17.71 | 4,118,400 |
| 2019-04-09 | $19.50 | $19.55 | $18.62 | $18.92 | $18.30 | 5,499,200 |
| 2019-04-08 | $19.80 | $19.84 | $19.08 | $19.68 | $19.04 | 6,828,810 |
| 2019-04-05 | $19.60 | $19.60 | $19.60 | $19.60 | $18.96 | 0 |
| 2019-04-04 | $18.88 | $19.78 | $18.78 | $19.60 | $18.96 | 9,276,320 |
| 2019-04-03 | $18.75 | $18.80 | $18.42 | $18.75 | $18.14 | 3,273,120 |
| 2019-04-02 | $18.48 | $19.17 | $18.32 | $18.52 | $17.91 | 5,140,320 |
| 2019-04-01 | $17.90 | $18.70 | $17.90 | $18.54 | $17.93 | 4,784,230 |
| 2019-03-29 | $17.40 | $17.87 | $17.03 | $17.79 | $17.21 | 3,283,010 |
| 2019-03-28 | $18.60 | $18.60 | $17.31 | $17.45 | $16.88 | 5,454,590 |
| 2019-03-27 | $18.62 | $19.40 | $18.39 | $18.71 | $18.10 | 6,642,740 |
| 2019-03-26 | $18.25 | $19.30 | $18.21 | $18.37 | $17.77 | 6,314,260 |
| 2019-03-25 | $18.00 | $18.82 | $17.91 | $18.16 | $17.57 | 5,419,730 |
| 2019-03-22 | $17.81 | $18.40 | $17.42 | $18.35 | $17.75 | 5,699,010 |
| 2019-03-21 | $17.15 | $18.09 | $17.15 | $17.85 | $17.27 | 5,448,810 |
| 2019-03-20 | $17.53 | $17.63 | $16.92 | $17.23 | $16.67 | 3,179,470 |
| 2019-03-19 | $17.20 | $17.66 | $17.10 | $17.66 | $17.08 | 3,719,090 |
| 2019-03-18 | $17.53 | $17.60 | $17.05 | $17.30 | $16.73 | 3,073,420 |
| 2019-03-15 | $16.55 | $16.93 | $16.54 | $16.85 | $16.30 | 2,333,400 |
| 2019-03-14 | $17.00 | $17.12 | $16.30 | $16.46 | $15.92 | 3,036,350 |
| 2019-03-13 | $17.46 | $17.60 | $16.91 | $17.03 | $16.47 | 3,593,270 |
| 2019-03-12 | $17.60 | $17.69 | $17.16 | $17.33 | $16.76 | 4,357,310 |
| 2019-03-11 | $16.81 | $17.45 | $16.70 | $17.42 | $16.85 | 3,829,740 |
| 2019-03-08 | $18.00 | $18.18 | $16.80 | $16.80 | $16.25 | 6,271,480 |
| 2019-03-07 | $17.74 | $17.74 | $17.15 | $17.52 | $16.95 | 5,423,840 |
| 2019-03-06 | $16.93 | $18.05 | $16.92 | $17.92 | $17.33 | 8,887,200 |
| 2019-03-05 | $16.75 | $16.90 | $16.60 | $16.88 | $16.33 | 3,521,600 |
| 2019-03-04 | $16.56 | $17.07 | $16.45 | $16.67 | $16.13 | 4,215,730 |
| 2019-03-01 | $16.60 | $16.61 | $16.21 | $16.49 | $15.95 | 1,889,200 |
| 2019-02-28 | $16.48 | $16.75 | $16.33 | $16.49 | $15.95 | 2,098,500 |
| 2019-02-27 | $16.66 | $16.85 | $16.40 | $16.55 | $16.01 | 3,064,600 |
| 2019-02-26 | $17.30 | $17.30 | $16.61 | $16.66 | $16.12 | 5,440,870 |
| 2019-02-25 | $16.90 | $17.46 | $16.65 | $17.24 | $16.68 | 6,420,650 |
| 2019-02-22 | $16.62 | $16.80 | $16.20 | $16.79 | $16.24 | 3,405,820 |
| 2019-02-21 | $16.69 | $17.04 | $16.57 | $16.59 | $16.05 | 5,010,900 |
| 2019-02-20 | $16.90 | $17.29 | $16.61 | $16.88 | $16.33 | 4,847,860 |
| 2019-02-19 | $16.12 | $17.60 | $16.06 | $17.07 | $16.51 | 8,778,250 |
| 2019-02-18 | $15.36 | $16.50 | $15.31 | $16.17 | $15.64 | 5,983,940 |
| 2019-02-15 | $15.78 | $15.78 | $15.32 | $15.34 | $14.84 | 4,040,520 |
| 2019-02-14 | $15.21 | $16.18 | $15.04 | $15.73 | $15.22 | 6,104,040 |
| 2019-02-13 | $14.98 | $15.70 | $14.82 | $15.30 | $14.80 | 5,726,670 |
| 2019-02-12 | $14.20 | $14.56 | $14.19 | $14.35 | $13.88 | 2,077,950 |
| 2019-02-11 | $13.81 | $14.22 | $13.81 | $14.22 | $13.76 | 1,267,970 |
| 2019-02-08 | $13.84 | $13.84 | $13.84 | $13.84 | $13.39 | 0 |
| 2019-02-07 | $13.84 | $13.84 | $13.84 | $13.84 | $13.39 | 0 |
| 2019-02-06 | $13.84 | $13.84 | $13.84 | $13.84 | $13.39 | 0 |
| 2019-02-05 | $13.84 | $13.84 | $13.84 | $13.84 | $13.39 | 0 |
| 2019-02-04 | $13.84 | $13.84 | $13.84 | $13.84 | $13.39 | 0 |
| 2019-02-01 | $13.48 | $13.92 | $13.48 | $13.84 | $13.39 | 983,830 |
| 2019-01-31 | $13.83 | $14.10 | $13.41 | $13.42 | $12.98 | 1,319,200 |
| 2019-01-30 | $13.84 | $14.03 | $13.68 | $13.83 | $13.38 | 849,980 |
| 2019-01-29 | $14.11 | $14.20 | $13.70 | $13.90 | $13.45 | 1,404,880 |
| 2019-01-28 | $14.48 | $14.50 | $14.06 | $14.12 | $13.66 | 1,556,600 |
| 2019-01-25 | $14.66 | $14.68 | $14.28 | $14.30 | $13.83 | 2,879,550 |
| 2019-01-24 | $14.65 | $14.97 | $14.46 | $14.83 | $14.35 | 4,482,510 |
| 2019-01-23 | $14.30 | $14.84 | $14.27 | $14.50 | $14.03 | 3,351,480 |
| 2019-01-22 | $14.04 | $14.41 | $13.96 | $14.41 | $13.94 | 2,355,540 |
| 2019-01-21 | $14.12 | $14.19 | $13.90 | $14.02 | $13.56 | 1,564,700 |
| 2019-01-18 | $14.34 | $14.35 | $13.93 | $14.05 | $13.59 | 2,315,620 |
| 2019-01-17 | $14.51 | $14.63 | $14.15 | $14.20 | $13.74 | 3,246,620 |
| 2019-01-16 | $14.50 | $14.93 | $14.17 | $14.18 | $13.72 | 5,031,130 |
| 2019-01-15 | $13.69 | $14.91 | $13.55 | $14.36 | $13.89 | 6,869,650 |
| 2019-01-14 | $13.51 | $13.56 | $13.39 | $13.55 | $13.11 | 988,560 |
| 2019-01-11 | $13.38 | $13.50 | $13.32 | $13.49 | $13.05 | 1,018,060 |
| 2019-01-10 | $13.58 | $13.61 | $13.37 | $13.38 | $12.94 | 1,573,080 |
| 2019-01-09 | $13.80 | $14.09 | $13.56 | $13.56 | $13.12 | 2,713,400 |
| 2019-01-08 | $13.60 | $13.60 | $13.43 | $13.57 | $13.13 | 1,101,070 |
| 2019-01-07 | $13.25 | $13.66 | $13.22 | $13.66 | $13.21 | 1,651,290 |
| 2019-01-04 | $12.80 | $13.27 | $12.60 | $13.23 | $12.80 | 1,104,680 |
| 2019-01-03 | $12.98 | $13.20 | $12.90 | $12.92 | $12.50 | 554,700 |
| 2019-01-02 | $13.09 | $13.12 | $12.88 | $12.98 | $12.56 | 561,900 |
| 2019-01-01 | $13.00 | $13.00 | $13.00 | $13.00 | $12.58 | 0 |
| 2018-12-31 | $13.00 | $13.00 | $13.00 | $13.00 | $12.58 | 0 |
| 2018-12-28 | $13.18 | $13.18 | $12.96 | $13.00 | $12.58 | 784,900 |
| 2018-12-27 | $13.50 | $13.68 | $12.96 | $13.00 | $12.58 | 1,287,100 |
| 2018-12-26 | $13.32 | $13.32 | $13.32 | $13.32 | $12.88 | 0 |
| 2018-12-25 | $13.32 | $13.32 | $13.32 | $13.32 | $12.88 | 0 |
| 2018-12-24 | $12.94 | $13.49 | $12.89 | $13.32 | $12.88 | 1,315,150 |
| 2018-12-21 | $13.07 | $13.10 | $12.85 | $12.91 | $12.49 | 620,600 |
| 2018-12-20 | $12.92 | $13.08 | $12.90 | $13.03 | $12.60 | 566,300 |
| 2018-12-19 | $12.84 | $13.08 | $12.84 | $12.99 | $12.57 | 494,300 |
| 2018-12-18 | $12.96 | $13.18 | $12.86 | $12.98 | $12.56 | 680,500 |
| 2018-12-17 | $13.20 | $13.40 | $12.95 | $13.10 | $12.67 | 1,144,810 |
| 2018-12-14 | $13.75 | $13.78 | $13.20 | $13.27 | $12.84 | 1,120,500 |
| 2018-12-13 | $13.72 | $13.91 | $13.49 | $13.75 | $13.30 | 1,392,730 |
| 2018-12-12 | $13.62 | $13.84 | $13.59 | $13.77 | $13.32 | 1,341,790 |
| 2018-12-11 | $13.46 | $13.60 | $13.41 | $13.56 | $13.12 | 791,680 |
| 2018-12-10 | $13.67 | $13.68 | $13.33 | $13.47 | $13.03 | 869,040 |
| 2018-12-07 | $13.64 | $13.90 | $13.64 | $13.73 | $13.28 | 931,980 |
| 2018-12-06 | $14.04 | $14.20 | $13.60 | $13.65 | $13.20 | 1,900,800 |
| 2018-12-05 | $14.10 | $14.40 | $14.00 | $14.20 | $13.74 | 2,099,300 |
| 2018-12-04 | $14.13 | $14.57 | $14.07 | $14.48 | $14.01 | 3,724,040 |
| 2018-12-03 | $13.85 | $14.45 | $13.66 | $14.08 | $13.62 | 2,975,920 |
| 2018-11-30 | $13.50 | $13.65 | $13.12 | $13.50 | $13.06 | 863,890 |
| 2018-11-29 | $13.68 | $13.86 | $13.40 | $13.45 | $13.01 | 1,352,580 |
| 2018-11-28 | $13.35 | $13.68 | $13.24 | $13.68 | $13.23 | 1,324,290 |
| 2018-11-27 | $13.41 | $13.55 | $13.34 | $13.36 | $12.92 | 845,900 |
| 2018-11-26 | $13.35 | $13.60 | $13.22 | $13.44 | $13.00 | 713,590 |
| 2018-11-23 | $14.15 | $14.18 | $13.33 | $13.35 | $12.91 | 1,561,590 |
| 2018-11-22 | $14.23 | $14.29 | $13.88 | $14.01 | $13.55 | 1,121,600 |
| 2018-11-21 | $13.66 | $14.13 | $13.50 | $14.13 | $13.67 | 1,410,100 |
| 2018-11-20 | $13.98 | $14.19 | $13.65 | $13.79 | $13.34 | 1,425,400 |
| 2018-11-19 | $13.90 | $14.08 | $13.81 | $14.07 | $13.61 | 1,542,110 |
| 2018-11-16 | $13.99 | $14.19 | $13.89 | $13.94 | $13.48 | 2,489,380 |
| 2018-11-15 | $13.36 | $13.98 | $13.36 | $13.98 | $13.52 | 2,244,900 |
| 2018-11-14 | $13.53 | $13.62 | $13.38 | $13.42 | $12.98 | 1,427,640 |
| 2018-11-13 | $13.13 | $13.55 | $13.13 | $13.52 | $13.08 | 2,136,330 |
| 2018-11-12 | $12.82 | $13.35 | $12.81 | $13.28 | $12.85 | 1,530,510 |
| 2018-11-09 | $12.87 | $13.00 | $12.78 | $12.87 | $12.45 | 694,290 |
| 2018-11-08 | $13.16 | $13.22 | $12.84 | $12.88 | $12.46 | 1,076,800 |
| 2018-11-07 | $13.04 | $13.29 | $13.03 | $13.06 | $12.63 | 1,128,600 |
| 2018-11-06 | $13.24 | $13.35 | $12.97 | $13.15 | $12.72 | 1,288,800 |
| 2018-11-05 | $13.56 | $13.66 | $13.08 | $13.27 | $12.84 | 2,356,960 |
| 2018-11-02 | $13.40 | $13.53 | $13.23 | $13.46 | $13.02 | 2,750,380 |
| 2018-11-01 | $13.30 | $13.75 | $13.12 | $13.21 | $12.78 | 3,166,080 |
| 2018-10-31 | $12.69 | $13.46 | $12.69 | $13.23 | $12.80 | 3,349,510 |
| 2018-10-30 | $12.58 | $12.85 | $12.43 | $12.69 | $12.28 | 2,205,950 |
| 2018-10-29 | $13.17 | $13.26 | $12.40 | $12.42 | $12.01 | 2,521,230 |
| 2018-10-26 | $13.45 | $13.65 | $13.20 | $13.43 | $12.99 | 5,124,090 |
| 2018-10-25 | $13.00 | $13.50 | $12.73 | $13.45 | $13.01 | 1,771,430 |
| 2018-10-24 | $13.01 | $13.68 | $12.89 | $13.44 | $13.00 | 2,844,180 |
| 2018-10-23 | $12.70 | $13.13 | $12.66 | $13.04 | $12.61 | 3,386,920 |
| 2018-10-22 | $12.34 | $12.97 | $12.34 | $12.78 | $12.36 | 2,341,880 |
| 2018-10-19 | $11.98 | $12.39 | $11.79 | $12.32 | $11.92 | 1,427,580 |
| 2018-10-18 | $11.88 | $12.22 | $11.71 | $12.06 | $11.67 | 1,310,190 |
| 2018-10-17 | $12.04 | $12.18 | $11.74 | $12.00 | $11.61 | 948,980 |
| 2018-10-16 | $12.18 | $12.46 | $11.65 | $11.82 | $11.43 | 1,481,440 |
| 2018-10-15 | $12.25 | $12.78 | $12.13 | $12.18 | $11.78 | 995,750 |
| 2018-10-12 | $12.28 | $12.38 | $11.66 | $12.20 | $11.80 | 1,126,380 |
| 2018-10-11 | $13.19 | $13.38 | $12.24 | $12.24 | $11.84 | 1,470,200 |
| 2018-10-10 | $13.30 | $13.75 | $13.22 | $13.60 | $13.16 | 948,400 |
| 2018-10-09 | $13.23 | $13.44 | $13.14 | $13.36 | $12.92 | 606,780 |
| 2018-10-08 | $13.66 | $13.76 | $13.02 | $13.10 | $12.67 | 821,190 |
| 2018-10-05 | $13.84 | $13.84 | $13.84 | $13.84 | $13.39 | 0 |
| 2018-10-04 | $13.84 | $13.84 | $13.84 | $13.84 | $13.39 | 0 |
| 2018-10-03 | $13.84 | $13.84 | $13.84 | $13.84 | $13.39 | 0 |
| 2018-10-02 | $13.84 | $13.84 | $13.84 | $13.84 | $13.39 | 0 |
| 2018-10-01 | $13.84 | $13.84 | $13.84 | $13.84 | $13.39 | 0 |
| 2018-09-28 | $13.75 | $13.84 | $13.62 | $13.84 | $13.39 | 775,600 |
| 2018-09-27 | $14.12 | $14.12 | $13.56 | $13.59 | $13.15 | 1,317,910 |
| 2018-09-26 | $14.06 | $14.27 | $14.01 | $14.10 | $13.64 | 1,215,610 |
| 2018-09-25 | $14.17 | $14.17 | $13.94 | $13.99 | $13.53 | 646,300 |
| 2018-09-24 | $14.07 | $14.07 | $14.07 | $14.07 | $13.61 | 0 |
| 2018-09-21 | $13.93 | $14.15 | $13.83 | $14.07 | $13.61 | 1,082,100 |
| 2018-09-20 | $13.99 | $14.05 | $13.81 | $13.85 | $13.40 | 697,100 |
| 2018-09-19 | $13.80 | $14.15 | $13.76 | $14.00 | $13.54 | 1,087,720 |
| 2018-09-18 | $13.76 | $13.88 | $13.50 | $13.80 | $13.35 | 784,180 |
| 2018-09-17 | $14.00 | $14.04 | $13.53 | $13.57 | $13.13 | 975,980 |
| 2018-09-14 | $14.17 | $14.37 | $14.09 | $14.09 | $13.63 | 1,110,810 |
| 2018-09-13 | $14.06 | $14.20 | $14.00 | $14.19 | $13.73 | 909,200 |
| 2018-09-12 | $13.83 | $14.12 | $13.83 | $14.01 | $13.55 | 594,460 |
| 2018-09-11 | $14.03 | $14.13 | $13.75 | $13.90 | $13.45 | 1,202,380 |
| 2018-09-10 | $14.56 | $14.56 | $13.97 | $14.02 | $13.56 | 1,068,100 |
| 2018-09-07 | $14.35 | $14.53 | $14.10 | $14.45 | $13.98 | 1,577,800 |
| 2018-09-06 | $14.29 | $14.55 | $14.02 | $14.26 | $13.79 | 1,001,700 |
| 2018-09-05 | $14.25 | $14.55 | $14.18 | $14.19 | $13.73 | 1,189,940 |
| 2018-09-04 | $14.33 | $14.43 | $14.10 | $14.36 | $13.89 | 984,300 |
| 2018-09-03 | $14.47 | $14.48 | $13.85 | $14.20 | $13.74 | 1,414,800 |
| 2018-08-31 | $14.99 | $14.99 | $14.42 | $14.51 | $14.04 | 1,853,640 |
| 2018-08-30 | $15.04 | $15.38 | $14.81 | $15.04 | $14.55 | 2,448,150 |
| 2018-08-29 | $14.98 | $15.17 | $14.75 | $15.03 | $14.54 | 1,553,240 |
| 2018-08-28 | $14.93 | $15.28 | $14.75 | $15.00 | $14.51 | 1,949,180 |
| 2018-08-27 | $14.55 | $14.99 | $14.50 | $14.85 | $14.36 | 1,234,100 |
| 2018-08-24 | $14.55 | $14.66 | $14.40 | $14.45 | $13.98 | 784,570 |
| 2018-08-23 | $14.42 | $14.75 | $14.42 | $14.61 | $14.13 | 1,127,220 |
| 2018-08-22 | $15.02 | $15.02 | $14.49 | $14.49 | $14.02 | 1,416,880 |
| 2018-08-21 | $14.91 | $15.14 | $14.77 | $15.02 | $14.53 | 2,740,510 |
| 2018-08-20 | $14.83 | $15.36 | $14.60 | $15.36 | $14.86 | 2,037,120 |
| 2018-08-17 | $15.00 | $15.00 | $14.45 | $14.63 | $14.15 | 1,060,590 |
| 2018-08-16 | $14.51 | $14.86 | $14.42 | $14.62 | $14.14 | 886,420 |
| 2018-08-15 | $15.00 | $15.19 | $14.55 | $14.66 | $14.18 | 1,131,710 |
| 2018-08-14 | $14.91 | $15.27 | $14.90 | $15.07 | $14.58 | 1,534,400 |
| 2018-08-13 | $14.48 | $15.58 | $14.38 | $15.10 | $14.61 | 2,102,750 |
| 2018-08-10 | $14.46 | $14.72 | $14.40 | $14.62 | $14.14 | 866,150 |
| 2018-08-09 | $14.25 | $14.75 | $14.11 | $14.55 | $14.07 | 1,163,100 |
| 2018-08-08 | $14.60 | $14.69 | $14.15 | $14.19 | $13.73 | 964,300 |
| 2018-08-07 | $14.12 | $14.55 | $14.11 | $14.50 | $14.03 | 880,500 |
| 2018-08-06 | $14.34 | $14.99 | $14.07 | $14.12 | $13.66 | 943,200 |
| 2018-08-03 | $14.73 | $14.85 | $14.50 | $14.50 | $14.03 | 770,100 |
| 2018-08-02 | $15.21 | $15.30 | $14.51 | $14.73 | $14.25 | 1,665,480 |
| 2018-08-01 | $15.85 | $16.06 | $15.28 | $15.34 | $14.84 | 1,217,800 |
| 2018-07-31 | $15.81 | $15.95 | $15.70 | $15.81 | $15.29 | 920,800 |
| 2018-07-30 | $16.40 | $16.50 | $15.71 | $15.80 | $15.28 | 2,262,510 |
| 2018-07-27 | $16.49 | $16.95 | $16.21 | $16.58 | $16.04 | 2,571,520 |
| 2018-07-26 | $16.50 | $16.51 | $16.30 | $16.41 | $15.87 | 1,385,210 |
| 2018-07-25 | $16.55 | $16.74 | $16.39 | $16.42 | $15.88 | 1,770,780 |
| 2018-07-24 | $16.43 | $16.65 | $16.21 | $16.58 | $16.04 | 2,532,720 |
| 2018-07-23 | $16.17 | $16.44 | $16.00 | $16.38 | $15.84 | 1,907,330 |
| 2018-07-20 | $15.94 | $16.23 | $15.78 | $16.18 | $15.65 | 1,558,690 |
| 2018-07-19 | $16.09 | $16.29 | $15.58 | $15.89 | $15.37 | 1,987,700 |
| 2018-07-18 | $16.46 | $16.47 | $16.09 | $16.09 | $15.56 | 1,690,780 |
| 2018-07-17 | $16.39 | $16.45 | $16.08 | $16.38 | $15.84 | 1,657,150 |
| 2018-07-16 | $16.26 | $16.59 | $16.26 | $16.38 | $15.84 | 1,399,870 |
| 2018-07-13 | $16.42 | $16.56 | $16.24 | $16.41 | $15.87 | 1,814,190 |
| 2018-07-12 | $15.80 | $16.82 | $15.77 | $16.51 | $15.97 | 3,152,290 |
| 2018-07-11 | $16.00 | $16.00 | $15.57 | $15.89 | $15.37 | 2,137,000 |
| 2018-07-10 | $15.80 | $16.13 | $15.73 | $16.13 | $15.60 | 2,068,780 |
| 2018-07-09 | $15.20 | $15.88 | $15.13 | $15.83 | $15.31 | 1,798,080 |
| 2018-07-06 | $15.05 | $15.72 | $14.81 | $15.28 | $14.78 | 2,102,970 |
| 2018-07-05 | $15.71 | $15.97 | $15.17 | $15.17 | $14.67 | 1,873,700 |
| 2018-07-04 | $16.45 | $16.52 | $15.60 | $15.83 | $15.31 | 2,551,260 |
| 2018-07-03 | $16.09 | $16.60 | $15.96 | $16.60 | $16.06 | 2,637,460 |
| 2018-07-02 | $16.40 | $16.50 | $15.87 | $16.07 | $15.54 | 2,203,990 |
| 2018-06-29 | $15.88 | $16.55 | $15.88 | $16.47 | $15.93 | 2,852,870 |
| 2018-06-28 | $16.05 | $16.24 | $15.81 | $15.90 | $15.38 | 2,142,770 |
| 2018-06-27 | $15.92 | $16.47 | $15.85 | $16.10 | $15.57 | 3,085,670 |
| 2018-06-26 | $15.10 | $16.08 | $15.10 | $15.84 | $15.32 | 2,320,110 |
| 2018-06-25 | $15.70 | $15.98 | $15.50 | $15.52 | $15.01 | 2,205,110 |
| 2018-06-22 | $15.01 | $15.73 | $14.70 | $15.58 | $15.07 | 2,609,280 |
| 2018-06-21 | $16.80 | $16.95 | $15.17 | $15.28 | $14.65 | 3,924,040 |
| 2018-06-20 | $16.49 | $17.16 | $16.20 | $16.86 | $16.16 | 2,907,350 |
| 2018-06-19 | $18.02 | $18.21 | $16.46 | $16.46 | $15.78 | 4,015,410 |
| 2018-06-18 | $18.29 | $18.29 | $18.29 | $18.29 | $17.53 | 0 |
| 2018-06-15 | $19.82 | $19.98 | $18.20 | $18.29 | $17.53 | 5,479,090 |
| 2018-06-14 | $20.38 | $20.85 | $19.70 | $19.79 | $18.97 | 4,987,160 |
| 2018-06-13 | $21.22 | $21.27 | $20.60 | $20.68 | $19.83 | 3,915,100 |
| 2018-06-12 | $21.55 | $21.56 | $20.61 | $21.36 | $20.48 | 5,665,140 |
| 2018-06-11 | $21.01 | $21.72 | $20.71 | $21.58 | $20.69 | 7,433,470 |
| 2018-06-08 | $20.56 | $21.40 | $20.27 | $21.08 | $20.21 | 6,210,860 |
| 2018-06-07 | $21.50 | $21.58 | $20.40 | $20.48 | $19.63 | 6,043,220 |
| 2018-06-06 | $20.81 | $21.46 | $20.65 | $21.42 | $20.54 | 7,464,610 |
| 2018-06-05 | $20.00 | $21.09 | $19.88 | $21.06 | $20.19 | 7,235,480 |
| 2018-06-04 | $19.99 | $20.50 | $19.81 | $20.11 | $19.28 | 4,287,100 |
| 2018-06-01 | $20.50 | $20.65 | $19.47 | $20.10 | $19.27 | 6,574,140 |
| 2018-05-31 | $20.12 | $20.99 | $19.88 | $20.91 | $20.05 | 9,313,550 |
| 2018-05-30 | $20.33 | $20.62 | $19.28 | $19.78 | $18.96 | 10,166,610 |
| 2018-05-29 | $22.02 | $22.88 | $21.10 | $21.20 | $20.32 | 16,787,450 |
| 2018-05-28 | $22.00 | $23.43 | $21.92 | $23.43 | $22.46 | 23,072,680 |
| 2018-05-25 | $19.33 | $21.30 | $19.33 | $21.30 | $20.42 | 4,530,540 |
| 2018-05-24 | $19.25 | $19.57 | $19.14 | $19.36 | $18.56 | 2,171,410 |
| 2018-05-23 | $20.39 | $20.80 | $19.70 | $19.70 | $18.89 | 3,748,300 |
| 2018-05-22 | $19.86 | $20.10 | $19.66 | $19.86 | $19.04 | 2,015,900 |
| 2018-05-21 | $19.62 | $19.93 | $19.59 | $19.70 | $18.89 | 2,083,540 |
| 2018-05-18 | $19.15 | $19.45 | $19.15 | $19.40 | $18.60 | 1,496,850 |
| 2018-05-17 | $19.05 | $19.37 | $19.04 | $19.25 | $18.45 | 1,259,800 |
| 2018-05-16 | $19.48 | $19.48 | $19.02 | $19.05 | $18.26 | 1,803,940 |
| 2018-05-15 | $19.30 | $19.60 | $18.92 | $19.49 | $18.68 | 2,009,580 |
| 2018-05-14 | $19.18 | $19.67 | $19.08 | $19.29 | $18.49 | 1,902,550 |
| 2018-05-11 | $19.80 | $19.92 | $19.02 | $19.20 | $18.41 | 3,001,570 |
| 2018-05-10 | $19.86 | $20.13 | $19.55 | $19.82 | $19.00 | 3,914,260 |
| 2018-05-09 | $20.99 | $21.28 | $20.01 | $20.16 | $19.33 | 8,631,630 |
| 2018-05-08 | $18.88 | $20.43 | $18.83 | $20.43 | $19.59 | 2,887,750 |
| 2018-05-07 | $18.14 | $18.65 | $18.14 | $18.57 | $17.80 | 1,546,000 |
| 2018-05-04 | $18.26 | $18.45 | $17.92 | $18.12 | $17.37 | 1,234,140 |
| 2018-05-03 | $18.27 | $18.33 | $17.60 | $18.29 | $17.53 | 1,356,600 |
| 2018-05-02 | $18.02 | $18.56 | $17.90 | $18.06 | $17.31 | 1,203,500 |
| 2018-05-01 | $18.02 | $18.02 | $18.02 | $18.02 | $17.28 | 0 |
| 2018-04-30 | $18.02 | $18.02 | $18.02 | $18.02 | $17.28 | 0 |
| 2018-04-27 | $17.55 | $18.37 | $17.31 | $18.02 | $17.28 | 1,383,430 |
| 2018-04-26 | $18.20 | $18.23 | $17.55 | $17.55 | $16.83 | 1,366,710 |
| 2018-04-25 | $18.01 | $18.45 | $17.92 | $18.27 | $17.52 | 1,245,000 |
| 2018-04-24 | $17.66 | $18.18 | $17.58 | $18.15 | $17.40 | 999,600 |
| 2018-04-23 | $17.70 | $18.02 | $17.18 | $17.58 | $16.85 | 1,226,500 |
| 2018-04-20 | $18.98 | $18.98 | $17.90 | $17.93 | $17.19 | 1,808,220 |
| 2018-04-19 | $18.81 | $19.05 | $18.64 | $19.00 | $18.22 | 1,703,010 |
| 2018-04-18 | $18.61 | $19.14 | $18.18 | $19.01 | $18.22 | 2,026,360 |
| 2018-04-17 | $19.30 | $19.43 | $18.20 | $18.50 | $17.74 | 1,515,360 |
| 2018-04-16 | $19.58 | $19.59 | $19.03 | $19.27 | $18.47 | 1,546,050 |
| 2018-04-13 | $19.91 | $20.17 | $19.55 | $19.65 | $18.84 | 1,839,740 |
| 2018-04-12 | $20.37 | $20.59 | $19.72 | $19.91 | $19.09 | 2,901,210 |
| 2018-04-11 | $19.49 | $20.48 | $19.45 | $20.32 | $19.48 | 4,221,350 |
| 2018-04-10 | $19.75 | $19.78 | $19.11 | $19.40 | $18.60 | 1,750,620 |
| 2018-04-09 | $19.18 | $20.00 | $19.13 | $19.78 | $18.96 | 1,551,420 |
| 2018-04-06 | $19.51 | $19.51 | $19.51 | $19.51 | $18.70 | 0 |
| 2018-04-05 | $19.51 | $19.51 | $19.51 | $19.51 | $18.70 | 0 |
| 2018-04-04 | $19.44 | $20.24 | $19.41 | $19.51 | $18.70 | 2,018,600 |
| 2018-04-03 | $19.34 | $19.45 | $19.01 | $19.40 | $18.60 | 1,445,260 |
| 2018-04-02 | $19.28 | $20.06 | $19.28 | $19.65 | $18.84 | 2,618,160 |
| 2018-03-30 | $18.80 | $19.28 | $18.80 | $19.22 | $18.43 | 1,978,240 |
| 2018-03-29 | $18.49 | $19.00 | $18.48 | $18.72 | $17.95 | 1,306,280 |
| 2018-03-28 | $18.07 | $18.67 | $18.05 | $18.47 | $17.71 | 1,504,920 |
| 2018-03-27 | $18.26 | $18.65 | $18.21 | $18.43 | $17.67 | 1,459,140 |
| 2018-03-26 | $17.80 | $18.11 | $16.76 | $18.06 | $17.31 | 1,606,680 |
| 2018-03-23 | $19.31 | $19.63 | $18.13 | $18.19 | $17.44 | 3,079,890 |
| 2018-03-22 | $19.64 | $20.39 | $19.64 | $20.14 | $19.31 | 2,031,700 |
| 2018-03-21 | $19.72 | $20.23 | $19.72 | $19.81 | $18.99 | 2,079,810 |
| 2018-03-20 | $19.57 | $19.76 | $19.43 | $19.69 | $18.88 | 1,270,300 |
| 2018-03-19 | $19.64 | $19.85 | $19.34 | $19.83 | $19.01 | 1,251,550 |
| 2018-03-16 | $19.65 | $19.95 | $19.52 | $19.58 | $18.77 | 1,189,270 |
| 2018-03-15 | $20.65 | $20.67 | $19.28 | $19.79 | $18.97 | 3,195,570 |
| 2018-03-14 | $20.48 | $20.97 | $20.31 | $20.66 | $19.81 | 2,280,210 |
| 2018-03-13 | $20.61 | $21.20 | $20.58 | $20.61 | $19.76 | 3,400,690 |
| 2018-03-12 | $20.18 | $20.76 | $20.18 | $20.58 | $19.73 | 3,510,570 |
| 2018-03-09 | $19.50 | $20.13 | $19.46 | $20.07 | $19.24 | 3,727,410 |
| 2018-03-08 | $19.49 | $19.55 | $19.25 | $19.48 | $18.68 | 1,990,580 |
| 2018-03-07 | $19.50 | $19.73 | $19.42 | $19.53 | $18.72 | 2,095,380 |
| 2018-03-06 | $19.61 | $19.70 | $19.33 | $19.60 | $18.79 | 2,629,940 |
| 2018-03-05 | $19.50 | $19.75 | $19.48 | $19.61 | $18.80 | 1,763,790 |
| 2018-03-02 | $19.70 | $20.18 | $19.20 | $19.59 | $18.78 | 4,033,750 |
| 2018-03-01 | $19.57 | $20.48 | $19.57 | $20.30 | $19.46 | 5,726,930 |
| 2018-02-28 | $21.74 | $21.74 | $21.74 | $21.74 | $20.84 | 0 |
| 2018-02-27 | $21.74 | $21.74 | $21.74 | $21.74 | $20.84 | 0 |
| 2018-02-26 | $21.74 | $21.74 | $21.74 | $21.74 | $20.84 | 0 |
| 2018-02-23 | $21.74 | $21.74 | $21.74 | $21.74 | $20.84 | 0 |
| 2018-02-22 | $21.74 | $21.74 | $21.74 | $21.74 | $20.84 | 0 |
| 2018-02-21 | $21.74 | $21.74 | $21.74 | $21.74 | $20.84 | 0 |
| 2018-02-20 | $21.74 | $21.74 | $21.74 | $21.74 | $20.84 | 0 |
| 2018-02-19 | $21.74 | $21.74 | $21.74 | $21.74 | $20.84 | 0 |
| 2018-02-16 | $21.74 | $21.74 | $21.74 | $21.74 | $20.84 | 0 |
| 2018-02-15 | $21.74 | $21.74 | $21.74 | $21.74 | $20.84 | 0 |
| 2018-02-14 | $21.74 | $21.74 | $21.74 | $21.74 | $20.84 | 0 |
| 2018-02-13 | $21.74 | $21.74 | $21.74 | $21.74 | $20.84 | 0 |
| 2018-02-12 | $21.74 | $21.74 | $21.74 | $21.74 | $20.84 | 0 |
| 2018-02-09 | $21.74 | $21.74 | $21.74 | $21.74 | $20.84 | 0 |
| 2018-02-08 | $21.74 | $21.74 | $21.74 | $21.74 | $20.84 | 0 |
| 2018-02-07 | $21.74 | $21.74 | $21.74 | $21.74 | $20.84 | 0 |
| 2018-02-06 | $21.74 | $21.74 | $21.74 | $21.74 | $20.84 | 0 |
| 2018-02-05 | $21.74 | $21.74 | $21.74 | $21.74 | $20.84 | 0 |
| 2018-02-02 | $21.74 | $21.74 | $21.74 | $21.74 | $20.84 | 0 |
| 2018-02-01 | $21.74 | $21.74 | $21.74 | $21.74 | $20.84 | 0 |
| 2018-01-31 | $21.74 | $21.74 | $21.74 | $21.74 | $20.84 | 0 |
| 2018-01-30 | $21.74 | $21.74 | $21.74 | $21.74 | $20.84 | 0 |
| 2018-01-29 | $21.74 | $21.74 | $21.74 | $21.74 | $20.84 | 0 |
| 2018-01-26 | $21.74 | $21.74 | $21.74 | $21.74 | $20.84 | 0 |
| 2018-01-25 | $21.74 | $21.74 | $21.74 | $21.74 | $20.84 | 0 |
| 2018-01-24 | $21.74 | $21.74 | $21.74 | $21.74 | $20.84 | 0 |
| 2018-01-23 | $21.74 | $21.74 | $21.74 | $21.74 | $20.84 | 0 |
| 2018-01-22 | $21.74 | $21.74 | $21.74 | $21.74 | $20.84 | 0 |
| 2018-01-19 | $21.74 | $21.74 | $21.74 | $21.74 | $20.84 | 0 |
| 2018-01-18 | $21.74 | $21.74 | $21.74 | $21.74 | $20.84 | 0 |
| 2018-01-17 | $21.74 | $21.74 | $21.74 | $21.74 | $20.84 | 0 |
| 2018-01-16 | $21.74 | $21.74 | $21.74 | $21.74 | $20.84 | 0 |
| 2018-01-15 | $21.74 | $21.74 | $21.74 | $21.74 | $20.84 | 0 |
| 2018-01-12 | $21.74 | $21.74 | $21.74 | $21.74 | $20.84 | 0 |
| 2018-01-11 | $21.74 | $21.74 | $21.74 | $21.74 | $20.84 | 0 |
| 2018-01-10 | $21.74 | $21.74 | $21.74 | $21.74 | $20.84 | 0 |
| 2018-01-09 | $21.74 | $21.74 | $21.74 | $21.74 | $20.84 | 0 |
| 2018-01-08 | $21.74 | $21.74 | $21.74 | $21.74 | $20.84 | 0 |
| 2018-01-05 | $21.74 | $21.74 | $21.74 | $21.74 | $20.84 | 0 |
| 2018-01-04 | $21.74 | $21.74 | $21.74 | $21.74 | $20.84 | 0 |
| 2018-01-03 | $21.74 | $21.74 | $21.74 | $21.74 | $20.84 | 0 |
| 2018-01-02 | $21.74 | $21.74 | $21.74 | $21.74 | $20.84 | 0 |
| 2018-01-01 | $21.74 | $21.74 | $21.74 | $21.74 | $20.84 | 0 |
| 2017-12-29 | $21.74 | $21.74 | $21.74 | $21.74 | $20.84 | 0 |
| 2017-12-28 | $21.74 | $21.74 | $21.74 | $21.74 | $20.84 | 0 |
| 2017-12-27 | $21.74 | $21.74 | $21.74 | $21.74 | $20.84 | 0 |
| 2017-12-26 | $21.74 | $21.74 | $21.74 | $21.74 | $20.84 | 0 |
| 2017-12-25 | $21.74 | $21.74 | $21.74 | $21.74 | $20.84 | 0 |
| 2017-12-22 | $21.74 | $21.74 | $21.74 | $21.74 | $20.84 | 0 |
| 2017-12-21 | $21.74 | $21.74 | $21.74 | $21.74 | $20.84 | 0 |
| 2017-12-20 | $21.74 | $21.74 | $21.74 | $21.74 | $20.84 | 0 |
| 2017-12-19 | $21.74 | $21.74 | $21.74 | $21.74 | $20.84 | 0 |
| 2017-12-18 | $21.74 | $21.74 | $21.74 | $21.74 | $20.84 | 0 |
| 2017-12-15 | $21.74 | $21.74 | $21.74 | $21.74 | $20.84 | 0 |
| 2017-12-14 | $21.74 | $21.74 | $21.74 | $21.74 | $20.84 | 0 |
| 2017-12-13 | $21.74 | $21.74 | $21.74 | $21.74 | $20.84 | 0 |
| 2017-12-12 | $21.74 | $21.74 | $21.74 | $21.74 | $20.84 | 0 |
| 2017-12-11 | $21.74 | $21.74 | $21.74 | $21.74 | $20.84 | 0 |
| 2017-12-08 | $21.74 | $21.74 | $21.74 | $21.74 | $20.84 | 0 |
| 2017-12-07 | $21.74 | $21.74 | $21.74 | $21.74 | $20.84 | 0 |
| 2017-12-06 | $21.74 | $21.74 | $21.74 | $21.74 | $20.84 | 0 |
| 2017-12-05 | $21.74 | $21.74 | $21.74 | $21.74 | $20.84 | 0 |
| 2017-12-04 | $21.74 | $21.74 | $21.74 | $21.74 | $20.84 | 0 |
| 2017-12-01 | $21.74 | $21.74 | $21.74 | $21.74 | $20.84 | 0 |
| 2017-11-30 | $21.74 | $21.74 | $21.74 | $21.74 | $20.84 | 0 |
| 2017-11-29 | $21.74 | $21.74 | $21.74 | $21.74 | $20.84 | 0 |
| 2017-11-28 | $21.74 | $21.74 | $21.74 | $21.74 | $20.84 | 0 |
| 2017-11-27 | $21.74 | $21.74 | $21.74 | $21.74 | $20.84 | 0 |
| 2017-11-24 | $21.74 | $21.74 | $21.74 | $21.74 | $20.84 | 0 |
| 2017-11-23 | $21.74 | $21.74 | $21.74 | $21.74 | $20.84 | 0 |
| 2017-11-22 | $21.74 | $21.74 | $21.74 | $21.74 | $20.84 | 0 |
| 2017-11-21 | $21.74 | $21.74 | $21.74 | $21.74 | $20.84 | 0 |
| 2017-11-20 | $21.74 | $21.74 | $21.74 | $21.74 | $20.84 | 0 |
| 2017-11-17 | $21.74 | $21.74 | $21.74 | $21.74 | $20.84 | 0 |
| 2017-11-16 | $21.74 | $21.74 | $21.74 | $21.74 | $20.84 | 0 |
| 2017-11-15 | $21.74 | $21.74 | $21.74 | $21.74 | $20.84 | 0 |
| 2017-11-14 | $21.74 | $21.74 | $21.74 | $21.74 | $20.84 | 0 |
| 2017-11-13 | $21.74 | $21.74 | $21.74 | $21.74 | $20.84 | 0 |
| 2017-11-10 | $21.74 | $21.74 | $21.74 | $21.74 | $20.84 | 0 |
| 2017-11-09 | $21.74 | $21.74 | $21.74 | $21.74 | $20.84 | 0 |
| 2017-11-08 | $21.74 | $21.74 | $21.74 | $21.74 | $20.84 | 0 |
| 2017-11-07 | $21.74 | $21.74 | $21.74 | $21.74 | $20.84 | 0 |
| 2017-11-06 | $21.74 | $21.74 | $21.74 | $21.74 | $20.84 | 0 |
| 2017-11-03 | $21.74 | $21.74 | $21.74 | $21.74 | $20.84 | 0 |
| 2017-11-02 | $21.74 | $21.74 | $21.74 | $21.74 | $20.84 | 0 |
| 2017-11-01 | $21.74 | $21.74 | $21.74 | $21.74 | $20.84 | 0 |
| 2017-10-31 | $21.74 | $21.74 | $21.74 | $21.74 | $20.84 | 0 |
| 2017-10-30 | $21.74 | $21.74 | $21.74 | $21.74 | $20.84 | 0 |
| 2017-10-27 | $21.74 | $21.74 | $21.74 | $21.74 | $20.84 | 0 |
| 2017-10-26 | $21.74 | $21.74 | $21.74 | $21.74 | $20.84 | 0 |
| 2017-10-25 | $21.74 | $21.74 | $21.74 | $21.74 | $20.84 | 0 |
| 2017-10-24 | $21.74 | $21.74 | $21.74 | $21.74 | $20.84 | 0 |
| 2017-10-23 | $21.74 | $21.74 | $21.74 | $21.74 | $20.84 | 0 |
| 2017-10-20 | $21.74 | $21.74 | $21.74 | $21.74 | $20.84 | 0 |
| 2017-10-19 | $21.74 | $21.74 | $21.74 | $21.74 | $20.84 | 0 |
| 2017-10-18 | $21.74 | $21.74 | $21.74 | $21.74 | $20.84 | 0 |
| 2017-10-17 | $21.74 | $21.74 | $21.74 | $21.74 | $20.84 | 0 |
| 2017-10-16 | $21.74 | $21.74 | $21.74 | $21.74 | $20.84 | 0 |
| 2017-10-13 | $21.74 | $21.74 | $21.74 | $21.74 | $20.84 | 0 |
| 2017-10-12 | $21.74 | $21.74 | $21.74 | $21.74 | $20.84 | 0 |
| 2017-10-11 | $21.74 | $21.74 | $21.74 | $21.74 | $20.84 | 0 |
| 2017-10-10 | $21.74 | $21.74 | $21.74 | $21.74 | $20.84 | 0 |
| 2017-10-09 | $21.74 | $21.74 | $21.74 | $21.74 | $20.84 | 0 |
| 2017-10-06 | $21.74 | $21.74 | $21.74 | $21.74 | $20.84 | 0 |
| 2017-10-05 | $21.74 | $21.74 | $21.74 | $21.74 | $20.84 | 0 |
| 2017-10-04 | $21.74 | $21.74 | $21.74 | $21.74 | $20.84 | 0 |
| 2017-10-03 | $21.74 | $21.74 | $21.74 | $21.74 | $20.84 | 0 |
| 2017-10-02 | $21.74 | $21.74 | $21.74 | $21.74 | $20.84 | 0 |
| 2017-09-29 | $21.74 | $21.74 | $21.74 | $21.74 | $20.84 | 0 |
| 2017-09-28 | $21.74 | $21.74 | $21.74 | $21.74 | $20.84 | 0 |
| 2017-09-27 | $21.74 | $21.74 | $21.74 | $21.74 | $20.84 | 0 |
| 2017-09-26 | $21.74 | $21.74 | $21.74 | $21.74 | $20.84 | 0 |
| 2017-09-25 | $21.74 | $21.74 | $21.74 | $21.74 | $20.84 | 0 |
| 2017-09-22 | $21.74 | $21.74 | $21.74 | $21.74 | $20.84 | 0 |
| 2017-09-21 | $21.74 | $21.74 | $21.74 | $21.74 | $20.84 | 0 |
| 2017-09-20 | $21.74 | $21.74 | $21.74 | $21.74 | $20.84 | 0 |
| 2017-09-19 | $21.74 | $21.74 | $21.74 | $21.74 | $20.84 | 0 |
| 2017-09-18 | $21.74 | $21.74 | $21.74 | $21.74 | $20.84 | 0 |
| 2017-09-15 | $21.74 | $21.74 | $21.74 | $21.74 | $20.84 | 0 |
| 2017-09-14 | $21.61 | $21.80 | $21.38 | $21.74 | $20.84 | 1,597,850 |
| 2017-09-13 | $21.47 | $21.79 | $21.36 | $21.69 | $20.79 | 945,680 |
| 2017-09-12 | $22.08 | $22.19 | $21.48 | $21.51 | $20.62 | 2,471,220 |
| 2017-09-11 | $21.47 | $22.16 | $21.36 | $22.08 | $21.17 | 2,221,980 |
| 2017-09-08 | $21.53 | $21.78 | $21.34 | $21.48 | $20.59 | 1,716,160 |
| 2017-09-07 | $21.41 | $21.99 | $21.41 | $21.61 | $20.72 | 2,520,800 |
| 2017-09-06 | $21.55 | $21.62 | $21.23 | $21.42 | $20.54 | 1,721,280 |
| 2017-09-05 | $21.56 | $21.78 | $21.43 | $21.73 | $20.83 | 1,371,540 |
| 2017-09-04 | $21.70 | $21.87 | $21.41 | $21.52 | $20.63 | 1,894,580 |
| 2017-09-01 | $21.85 | $22.06 | $21.53 | $21.69 | $20.79 | 1,924,240 |
| 2017-08-31 | $21.30 | $21.89 | $21.30 | $21.79 | $20.89 | 2,333,170 |
| 2017-08-30 | $21.51 | $21.73 | $21.26 | $21.30 | $20.42 | 2,175,790 |
| 2017-08-29 | $21.49 | $22.20 | $21.31 | $21.66 | $20.77 | 3,806,000 |
| 2017-08-28 | $21.33 | $21.74 | $21.02 | $21.47 | $20.58 | 3,426,430 |
| 2017-08-25 | $20.30 | $21.21 | $20.30 | $21.17 | $20.30 | 3,320,510 |
| 2017-08-24 | $20.33 | $20.73 | $20.22 | $20.40 | $19.56 | 1,657,470 |
| 2017-08-23 | $20.38 | $20.64 | $20.20 | $20.45 | $19.61 | 1,539,710 |
| 2017-08-22 | $20.65 | $20.69 | $20.32 | $20.34 | $19.50 | 1,799,900 |
| 2017-08-21 | $20.25 | $20.78 | $20.25 | $20.74 | $19.88 | 1,660,470 |
| 2017-08-18 | $20.20 | $20.49 | $20.18 | $20.38 | $19.54 | 1,133,600 |
| 2017-08-17 | $20.50 | $20.68 | $20.28 | $20.54 | $19.69 | 1,623,090 |
| 2017-08-16 | $20.20 | $20.58 | $20.01 | $20.51 | $19.66 | 1,825,540 |
| 2017-08-15 | $20.01 | $20.17 | $19.87 | $20.06 | $19.23 | 1,108,470 |
| 2017-08-14 | $19.43 | $19.96 | $19.43 | $19.90 | $19.08 | 1,001,370 |
| 2017-08-11 | $19.50 | $19.82 | $19.35 | $19.40 | $18.60 | 1,162,900 |
| 2017-08-10 | $20.02 | $20.20 | $19.56 | $19.56 | $18.75 | 1,350,520 |
| 2017-08-09 | $20.15 | $20.29 | $20.03 | $20.11 | $19.28 | 870,410 |
| 2017-08-08 | $20.16 | $20.27 | $19.81 | $20.24 | $19.40 | 1,209,810 |
| 2017-08-07 | $19.98 | $20.33 | $19.98 | $20.12 | $19.29 | 851,940 |
| 2017-08-04 | $20.39 | $20.39 | $20.05 | $20.07 | $19.24 | 979,490 |
| 2017-08-03 | $19.88 | $20.56 | $19.88 | $20.28 | $19.44 | 1,568,030 |
| 2017-08-02 | $20.49 | $20.49 | $19.81 | $19.95 | $19.13 | 1,326,970 |
| 2017-08-01 | $20.23 | $20.51 | $20.03 | $20.50 | $19.65 | 1,245,680 |
| 2017-07-31 | $20.10 | $20.39 | $19.98 | $20.23 | $19.39 | 998,940 |
| 2017-07-28 | $20.56 | $20.59 | $20.14 | $20.15 | $19.32 | 1,395,190 |
| 2017-07-27 | $19.80 | $20.57 | $19.60 | $20.46 | $19.61 | 2,262,600 |
| 2017-07-26 | $19.99 | $20.12 | $19.60 | $19.72 | $18.91 | 1,046,750 |
| 2017-07-25 | $20.02 | $20.23 | $19.75 | $19.93 | $19.11 | 1,051,600 |
| 2017-07-24 | $19.57 | $20.19 | $19.16 | $20.09 | $19.26 | 1,913,160 |
| 2017-07-21 | $20.16 | $20.40 | $19.88 | $19.88 | $19.06 | 2,100,820 |
| 2017-07-20 | $20.48 | $21.09 | $20.24 | $20.27 | $19.43 | 1,553,570 |
| 2017-07-19 | $20.51 | $20.67 | $20.10 | $20.59 | $19.74 | 1,491,690 |
| 2017-07-18 | $20.25 | $20.81 | $19.84 | $20.68 | $19.83 | 1,676,160 |
| 2017-07-17 | $22.41 | $22.43 | $20.49 | $20.49 | $19.64 | 3,395,000 |
| 2017-07-14 | $23.00 | $23.26 | $22.68 | $22.77 | $21.83 | 1,606,910 |
| 2017-07-13 | $23.50 | $23.51 | $23.10 | $23.21 | $22.25 | 1,697,760 |
| 2017-07-12 | $23.10 | $23.55 | $22.58 | $23.54 | $22.57 | 2,327,980 |
| 2017-07-11 | $23.20 | $24.05 | $23.18 | $23.23 | $22.27 | 2,222,880 |
| 2017-07-10 | $24.21 | $24.23 | $23.27 | $23.35 | $22.39 | 3,704,060 |
| 2017-07-07 | $23.40 | $25.00 | $23.35 | $24.41 | $23.40 | 6,037,680 |
| 2017-07-06 | $23.30 | $23.45 | $23.00 | $23.33 | $22.37 | 2,143,010 |
| 2017-07-05 | $22.82 | $23.48 | $22.82 | $23.38 | $22.41 | 2,245,450 |
| 2017-07-04 | $23.00 | $23.20 | $22.81 | $22.95 | $22.00 | 1,570,790 |
| 2017-07-03 | $22.61 | $22.96 | $22.36 | $22.94 | $21.99 | 1,967,140 |
| 2017-06-30 | $22.23 | $22.23 | $22.23 | $22.23 | $21.31 | 0 |
| 2017-06-29 | $22.23 | $22.23 | $22.23 | $22.23 | $21.31 | 0 |
| 2017-06-28 | $22.61 | $22.63 | $22.10 | $22.23 | $21.31 | 1,193,780 |
| 2017-06-27 | $22.72 | $23.12 | $22.69 | $22.80 | $21.73 | 1,362,560 |
| 2017-06-26 | $22.40 | $22.87 | $22.08 | $22.80 | $21.73 | 1,413,580 |
| 2017-06-23 | $22.95 | $22.95 | $21.90 | $22.43 | $21.38 | 1,795,750 |
| 2017-06-22 | $23.24 | $23.44 | $22.55 | $22.56 | $21.50 | 1,841,300 |
| 2017-06-21 | $23.29 | $23.35 | $22.92 | $23.25 | $22.16 | 1,274,140 |
| 2017-06-20 | $23.78 | $23.78 | $23.15 | $23.19 | $22.10 | 1,933,670 |
| 2017-06-19 | $23.40 | $23.65 | $23.26 | $23.59 | $22.48 | 1,563,180 |
| 2017-06-16 | $23.62 | $23.63 | $23.23 | $23.48 | $22.38 | 1,675,550 |
| 2017-06-15 | $22.85 | $23.85 | $22.85 | $23.59 | $22.48 | 3,130,160 |
| 2017-06-14 | $23.18 | $23.28 | $22.70 | $23.04 | $21.96 | 1,811,590 |
| 2017-06-13 | $22.15 | $23.30 | $22.15 | $23.09 | $22.01 | 2,385,900 |
| 2017-06-12 | $23.10 | $23.10 | $22.35 | $22.45 | $21.40 | 2,021,550 |
| 2017-06-09 | $23.19 | $23.61 | $23.00 | $23.42 | $22.32 | 2,197,720 |
| 2017-06-08 | $23.68 | $24.19 | $23.08 | $23.19 | $22.10 | 3,424,300 |
| 2017-06-07 | $22.21 | $23.88 | $22.06 | $23.80 | $22.68 | 4,548,640 |
| 2017-06-06 | $21.88 | $22.27 | $21.85 | $22.20 | $21.16 | 1,262,160 |
| 2017-06-05 | $22.13 | $22.50 | $22.07 | $22.08 | $21.04 | 1,826,930 |
| 2017-06-02 | $21.02 | $22.00 | $20.88 | $21.89 | $20.86 | 1,991,540 |
| 2017-06-01 | $22.30 | $22.40 | $21.11 | $21.23 | $20.23 | 2,885,840 |
| 2017-05-31 | $23.45 | $23.80 | $22.48 | $22.48 | $21.43 | 2,888,120 |
| 2017-05-30 | $22.58 | $22.58 | $22.58 | $22.58 | $21.52 | 0 |
| 2017-05-29 | $22.58 | $22.58 | $22.58 | $22.58 | $21.52 | 0 |
| 2017-05-26 | $22.40 | $23.00 | $22.17 | $22.58 | $21.52 | 2,088,370 |
| 2017-05-25 | $22.23 | $22.59 | $21.43 | $22.39 | $21.34 | 2,226,040 |
| 2017-05-24 | $21.89 | $22.44 | $21.41 | $22.27 | $21.23 | 1,900,880 |
| 2017-05-23 | $23.59 | $23.75 | $21.81 | $21.88 | $20.85 | 3,497,780 |
| 2017-05-22 | $24.98 | $25.33 | $23.56 | $23.62 | $22.51 | 2,851,140 |
| 2017-05-19 | $25.02 | $25.28 | $24.80 | $24.94 | $23.77 | 1,586,570 |
| 2017-05-18 | $25.00 | $25.46 | $24.89 | $24.94 | $23.77 | 2,120,490 |
| 2017-05-17 | $25.13 | $25.68 | $24.98 | $25.26 | $24.08 | 3,095,730 |
| 2017-05-16 | $24.47 | $25.19 | $23.83 | $25.17 | $23.99 | 3,009,220 |
| 2017-05-15 | $24.80 | $24.97 | $24.40 | $24.49 | $23.34 | 1,680,570 |
| 2017-05-12 | $24.35 | $24.83 | $24.21 | $24.61 | $23.46 | 2,076,210 |
| 2017-05-11 | $24.04 | $24.65 | $23.60 | $24.61 | $23.46 | 2,689,690 |
| 2017-05-10 | $25.24 | $25.39 | $24.10 | $24.20 | $23.07 | 2,670,470 |
| 2017-05-09 | $24.43 | $25.25 | $24.43 | $25.10 | $23.92 | 2,022,630 |
| 2017-05-08 | $25.40 | $25.40 | $24.21 | $24.43 | $23.28 | 2,555,330 |
| 2017-05-05 | $26.10 | $26.62 | $25.52 | $25.61 | $24.41 | 2,495,030 |
| 2017-05-04 | $26.81 | $26.88 | $26.20 | $26.35 | $25.11 | 2,447,020 |
| 2017-05-03 | $26.43 | $26.81 | $26.09 | $26.80 | $25.54 | 2,954,160 |
| 2017-05-02 | $26.40 | $26.81 | $26.25 | $26.48 | $25.24 | 2,799,250 |
| 2017-05-01 | $26.37 | $26.37 | $26.37 | $26.37 | $25.13 | 0 |
| 2017-04-28 | $26.36 | $26.54 | $26.05 | $26.37 | $25.13 | 2,767,140 |
| 2017-04-27 | $25.61 | $26.45 | $24.94 | $26.35 | $25.11 | 4,039,400 |
| 2017-04-26 | $25.19 | $25.88 | $25.10 | $25.60 | $24.40 | 2,647,990 |
| 2017-04-25 | $24.98 | $25.57 | $24.81 | $25.22 | $24.04 | 2,319,590 |
| 2017-04-24 | $25.00 | $25.20 | $24.08 | $24.75 | $23.59 | 2,260,300 |
| 2017-04-21 | $25.47 | $25.85 | $25.20 | $25.23 | $24.05 | 1,922,580 |
| 2017-04-20 | $25.51 | $25.71 | $24.75 | $25.49 | $24.30 | 2,727,340 |
| 2017-04-19 | $24.61 | $25.56 | $24.60 | $25.54 | $24.34 | 3,212,870 |
| 2017-04-18 | $24.76 | $25.09 | $24.45 | $24.66 | $23.50 | 1,964,150 |
| 2017-04-17 | $24.99 | $25.61 | $24.38 | $24.60 | $23.45 | 3,595,930 |
| 2017-04-14 | $26.53 | $26.67 | $26.01 | $26.31 | $25.08 | 1,954,490 |
| 2017-04-13 | $26.60 | $27.17 | $26.36 | $26.68 | $25.43 | 2,061,260 |
| 2017-04-12 | $27.16 | $27.20 | $26.52 | $26.54 | $25.30 | 2,697,980 |
| 2017-04-11 | $26.52 | $27.49 | $26.35 | $27.31 | $26.03 | 3,975,540 |
| 2017-04-10 | $28.81 | $28.81 | $26.33 | $26.52 | $25.28 | 5,701,350 |
| 2017-04-07 | $30.03 | $30.18 | $28.90 | $29.01 | $27.65 | 4,520,250 |
| 2017-04-06 | $30.05 | $30.88 | $29.93 | $30.12 | $28.71 | 4,085,080 |
| 2017-04-05 | $29.54 | $30.36 | $28.68 | $30.18 | $28.77 | 3,998,140 |
| 2017-04-04 | $29.72 | $29.72 | $29.72 | $29.72 | $28.33 | 0 |
| 2017-04-03 | $29.72 | $29.72 | $29.72 | $29.72 | $28.33 | 0 |
| 2017-03-31 | $29.77 | $30.38 | $29.40 | $29.72 | $28.33 | 3,865,000 |
| 2017-03-30 | $30.60 | $30.79 | $29.14 | $29.75 | $28.36 | 6,812,670 |
| 2017-03-29 | $33.50 | $33.70 | $31.13 | $31.20 | $29.74 | 8,517,780 |
| 2017-03-28 | $34.60 | $34.87 | $33.50 | $33.58 | $32.01 | 7,720,340 |
| 2017-03-27 | $34.43 | $35.40 | $33.80 | $34.89 | $33.25 | 11,177,000 |
| 2017-03-24 | $33.19 | $34.50 | $33.13 | $34.05 | $32.45 | 7,928,760 |
| 2017-03-23 | $34.63 | $34.63 | $32.50 | $33.51 | $31.94 | 9,590,360 |
| 2017-03-22 | $33.59 | $34.56 | $33.08 | $34.33 | $32.72 | 10,275,200 |
| 2017-03-21 | $32.75 | $33.97 | $32.71 | $33.91 | $32.32 | 8,372,490 |
| 2017-03-20 | $31.70 | $32.94 | $31.65 | $32.90 | $31.36 | 6,045,340 |
| 2017-03-17 | $33.99 | $34.62 | $32.00 | $32.18 | $30.67 | 12,779,220 |
| 2017-03-16 | $33.33 | $34.46 | $33.25 | $33.88 | $32.29 | 10,670,620 |
| 2017-03-15 | $33.05 | $33.59 | $32.50 | $32.95 | $31.41 | 6,216,340 |
| 2017-03-14 | $33.62 | $33.98 | $33.20 | $33.25 | $31.69 | 9,335,740 |
| 2017-03-13 | $32.37 | $33.94 | $31.50 | $33.85 | $32.26 | 10,265,260 |
| 2017-03-10 | $33.28 | $33.29 | $32.28 | $32.32 | $30.80 | 7,854,010 |
| 2017-03-09 | $34.00 | $34.20 | $32.90 | $33.11 | $31.56 | 11,643,360 |
| 2017-03-08 | $32.60 | $34.70 | $32.32 | $34.64 | $33.02 | 17,071,020 |
| 2017-03-07 | $32.27 | $35.23 | $32.25 | $32.93 | $31.39 | 20,184,110 |
| 2017-03-06 | $31.00 | $32.26 | $30.60 | $32.03 | $30.53 | 12,338,400 |
| 2017-03-03 | $30.50 | $31.25 | $29.90 | $30.82 | $29.38 | 8,189,820 |
| 2017-03-02 | $29.75 | $31.18 | $29.60 | $30.83 | $29.38 | 10,151,190 |
| 2017-03-01 | $30.90 | $31.26 | $29.83 | $29.90 | $28.50 | 9,976,680 |
| 2017-02-28 | $30.27 | $31.14 | $29.73 | $31.05 | $29.59 | 10,121,380 |
| 2017-02-27 | $29.41 | $30.99 | $29.40 | $30.39 | $28.97 | 9,705,400 |
| 2017-02-24 | $29.53 | $30.50 | $29.38 | $29.81 | $28.41 | 10,537,930 |
| 2017-02-23 | $28.06 | $29.55 | $28.06 | $29.53 | $28.15 | 9,333,370 |
| 2017-02-22 | $28.37 | $28.79 | $27.86 | $28.20 | $26.88 | 5,914,130 |
| 2017-02-21 | $27.60 | $28.64 | $27.57 | $28.37 | $27.04 | 7,022,110 |
| 2017-02-20 | $28.20 | $28.50 | $26.92 | $27.76 | $26.46 | 8,587,270 |
| 2017-02-17 | $29.93 | $30.98 | $28.70 | $28.91 | $27.55 | 10,015,770 |
| 2017-02-16 | $29.61 | $30.18 | $28.88 | $29.70 | $28.31 | 11,141,320 |
| 2017-02-15 | $29.42 | $32.28 | $29.19 | $30.36 | $28.94 | 17,496,250 |
| 2017-02-14 | $29.00 | $30.19 | $28.80 | $29.62 | $28.23 | 13,139,400 |
| 2017-02-13 | $27.80 | $29.98 | $27.40 | $29.17 | $27.80 | 13,361,130 |
| 2017-02-10 | $28.95 | $29.50 | $27.95 | $27.95 | $26.64 | 11,645,720 |
| 2017-02-09 | $28.82 | $29.64 | $28.44 | $28.92 | $27.56 | 14,257,760 |
| 2017-02-08 | $27.39 | $30.58 | $27.30 | $29.25 | $27.88 | 20,490,430 |
| 2017-02-07 | $27.00 | $27.84 | $26.45 | $27.84 | $26.53 | 18,033,620 |
| 2017-02-06 | $25.15 | $27.13 | $25.15 | $27.13 | $25.86 | 17,221,100 |
| 2017-02-03 | $25.10 | $25.20 | $24.52 | $24.66 | $23.50 | 7,364,750 |
| 2017-02-02 | $25.24 | $25.24 | $25.24 | $25.24 | $24.06 | 0 |
| 2017-02-01 | $25.24 | $25.24 | $25.24 | $25.24 | $24.06 | 0 |
| 2017-01-31 | $25.24 | $25.24 | $25.24 | $25.24 | $24.06 | 0 |
| 2017-01-30 | $25.24 | $25.24 | $25.24 | $25.24 | $24.06 | 0 |
| 2017-01-27 | $25.24 | $25.24 | $25.24 | $25.24 | $24.06 | 0 |
| 2017-01-26 | $24.92 | $25.50 | $24.70 | $25.24 | $24.06 | 10,159,190 |
| 2017-01-25 | $23.60 | $25.08 | $23.40 | $24.83 | $23.67 | 14,061,320 |
| 2017-01-24 | $26.58 | $26.60 | $24.30 | $24.33 | $23.19 | 19,602,920 |
| 2017-01-23 | $27.80 | $28.48 | $26.11 | $26.97 | $25.71 | 26,081,180 |
| 2017-01-20 | $25.11 | $26.91 | $24.02 | $26.91 | $25.65 | 20,612,750 |
| 2017-01-19 | $24.46 | $24.46 | $24.46 | $24.46 | $23.31 | 84,000 |
| 2017-01-18 | $22.24 | $22.24 | $22.24 | $22.24 | $21.20 | 44,800 |
| 2017-01-17 | $20.22 | $20.22 | $20.22 | $20.22 | $19.27 | 36,680 |
| 2017-01-16 | $18.38 | $18.38 | $18.38 | $18.38 | $17.52 | 36,760 |
| 2017-01-13 | $16.71 | $16.71 | $16.71 | $16.71 | $15.93 | 7,100 |
| 2017-01-12 | $15.19 | $15.19 | $15.19 | $15.19 | $14.48 | 4,080 |
| 2017-01-11 | $12.49 | $13.81 | $12.49 | $13.81 | $13.16 | 9,180 |