Jiangxi Zhongjiang Real Estate Company Ltd (600053) Exchange: SHG
Data as of Aug. 22, 2025
$13.82 ($-0.24) -1.71%
Jiangxi Zhongjiang Real Estate Company Ltd - Daily Information
Click for more stock information on Jiangxi Zhongjiang Real Estate Company Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $14.01 |
| Previous Close | $13.82 |
| High | $14.01 |
| Low | $13.70 |
| Adjusted Open | $14.01 |
| Previous Adjusted Close | $13.82 |
| Adjusted High | $14.01 |
| Adjusted Low | $13.70 |
Invest in Jiangxi Zhongjiang Real Estate Company Ltd (600053)
Historical Stock Data for Jiangxi Zhongjiang Real Estate Company Ltd (600053)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-20 | $14.01 | $14.01 | $13.70 | $13.82 | $13.82 | 7,021,900 |
| 2025-06-19 | $14.44 | $14.91 | $14.02 | $14.06 | $14.06 | 14,012,600 |
| 2025-06-18 | $15.44 | $15.59 | $14.85 | $14.93 | $14.93 | 15,627,430 |
| 2025-06-17 | $15.21 | $15.62 | $15.06 | $15.45 | $15.45 | 13,622,980 |
| 2025-06-13 | $15.18 | $15.23 | $14.51 | $14.60 | $14.60 | 12,019,300 |
| 2025-06-12 | $14.91 | $15.59 | $14.87 | $15.33 | $15.33 | 14,372,400 |
| 2025-06-11 | $15.00 | $15.30 | $14.84 | $15.09 | $15.09 | 7,974,000 |
| 2025-06-10 | $15.35 | $15.42 | $14.84 | $15.04 | $15.04 | 11,195,320 |
| 2025-06-09 | $15.11 | $15.55 | $15.05 | $15.44 | $15.44 | 13,055,100 |
| 2025-06-06 | $15.22 | $15.80 | $15.13 | $15.17 | $15.17 | 13,056,600 |
| 2025-06-05 | $15.52 | $15.79 | $15.04 | $15.26 | $15.26 | 17,382,960 |
| 2025-06-04 | $14.97 | $15.52 | $14.80 | $15.43 | $15.43 | 18,705,020 |
| 2025-06-03 | $14.60 | $15.28 | $14.60 | $15.06 | $15.06 | 16,513,200 |
| 2025-05-30 | $14.40 | $15.52 | $14.40 | $14.88 | $14.88 | 21,278,500 |
| 2025-05-29 | $14.30 | $14.65 | $14.25 | $14.59 | $14.59 | 10,835,700 |
| 2025-05-28 | $14.65 | $14.75 | $14.33 | $14.35 | $14.35 | 9,334,000 |
| 2025-05-27 | $14.52 | $14.78 | $14.40 | $14.69 | $14.69 | 9,519,800 |
| 2025-05-26 | $14.46 | $14.63 | $14.44 | $14.59 | $14.59 | 9,040,000 |
| 2025-05-23 | $15.14 | $15.26 | $14.50 | $14.54 | $14.54 | 19,411,060 |
| 2025-05-22 | $15.55 | $15.87 | $15.08 | $15.08 | $15.08 | 29,436,710 |
| 2025-05-21 | $17.88 | $18.77 | $16.16 | $16.16 | $16.16 | 49,927,430 |
| 2025-05-20 | $17.66 | $17.66 | $17.21 | $17.66 | $17.66 | 34,197,310 |
| 2025-05-19 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 6,372,500 |
| 2025-05-16 | $14.60 | $14.86 | $14.53 | $14.59 | $14.59 | 11,506,000 |
| 2025-05-15 | $14.84 | $15.46 | $14.75 | $14.76 | $14.76 | 19,227,350 |
| 2025-05-14 | $14.45 | $15.08 | $14.37 | $14.93 | $14.93 | 19,597,750 |
| 2025-05-13 | $14.78 | $14.79 | $14.47 | $14.52 | $14.52 | 11,604,150 |
| 2025-05-12 | $14.53 | $14.98 | $14.53 | $14.78 | $14.78 | 18,031,860 |
| 2025-05-09 | $14.96 | $15.03 | $14.43 | $14.51 | $14.51 | 20,435,200 |
| 2025-05-08 | $14.96 | $15.10 | $14.40 | $14.54 | $14.54 | 30,672,850 |
| 2025-05-07 | $15.77 | $15.77 | $14.95 | $15.04 | $15.04 | 44,052,930 |
| 2025-05-06 | $13.05 | $14.34 | $13.05 | $14.34 | $14.34 | 16,068,600 |
| 2025-04-30 | $13.35 | $13.40 | $13.02 | $13.04 | $13.04 | 9,587,600 |
| 2025-04-29 | $13.09 | $14.20 | $12.69 | $13.45 | $13.45 | 16,423,900 |
| 2025-04-28 | $13.55 | $13.95 | $13.22 | $13.26 | $13.26 | 18,366,360 |
| 2025-04-25 | $13.30 | $14.56 | $13.30 | $13.96 | $13.96 | 26,009,460 |
| 2025-04-24 | $13.50 | $13.61 | $13.20 | $13.24 | $13.24 | 8,028,240 |
| 2025-04-23 | $14.09 | $14.13 | $13.45 | $13.49 | $13.49 | 13,693,800 |
| 2025-04-22 | $14.29 | $14.48 | $13.94 | $14.00 | $14.00 | 17,439,970 |
| 2025-04-21 | $14.00 | $14.41 | $13.64 | $14.21 | $14.21 | 24,450,570 |
| 2025-04-18 | $12.78 | $14.09 | $12.76 | $14.09 | $14.09 | 17,220,610 |
| 2025-04-17 | $12.70 | $13.28 | $12.70 | $12.81 | $12.81 | 11,852,490 |
| 2025-04-16 | $13.56 | $13.86 | $12.90 | $13.18 | $13.18 | 21,330,380 |
| 2025-04-15 | $14.39 | $14.93 | $14.00 | $14.02 | $14.02 | 32,292,580 |
| 2025-04-14 | $12.49 | $13.57 | $12.31 | $13.57 | $13.57 | 8,497,850 |
| 2025-04-11 | $12.20 | $12.54 | $12.20 | $12.34 | $12.34 | 3,928,100 |
| 2025-04-10 | $12.11 | $12.53 | $12.11 | $12.35 | $12.35 | 5,158,100 |
| 2025-04-09 | $11.69 | $12.14 | $11.00 | $12.05 | $12.05 | 6,047,800 |
| 2025-04-08 | $11.88 | $12.07 | $11.45 | $11.75 | $11.75 | 5,777,120 |
| 2025-04-07 | $12.25 | $12.82 | $12.04 | $12.04 | $12.04 | 5,477,200 |
| 2025-04-03 | $13.22 | $13.49 | $13.18 | $13.38 | $13.38 | 3,979,200 |
| 2025-04-02 | $13.24 | $13.44 | $13.18 | $13.36 | $13.36 | 3,148,600 |
| 2025-04-01 | $13.21 | $13.51 | $13.19 | $13.36 | $13.36 | 4,878,700 |
| 2025-03-31 | $13.48 | $13.57 | $13.10 | $13.22 | $13.22 | 6,090,410 |
| 2025-03-28 | $13.18 | $13.80 | $13.14 | $13.55 | $13.55 | 10,187,970 |
| 2025-03-27 | $13.15 | $13.45 | $13.07 | $13.24 | $13.24 | 3,604,910 |
| 2025-03-26 | $13.06 | $13.26 | $13.06 | $13.19 | $13.19 | 2,519,000 |
| 2025-03-25 | $13.22 | $13.23 | $13.01 | $13.17 | $13.17 | 2,732,100 |
| 2025-03-24 | $13.11 | $13.25 | $12.87 | $13.22 | $13.22 | 4,946,700 |
| 2025-03-21 | $13.20 | $13.34 | $13.02 | $13.11 | $13.11 | 4,426,060 |
| 2025-03-20 | $13.45 | $13.50 | $13.23 | $13.28 | $13.28 | 5,525,400 |
| 2025-03-19 | $13.42 | $13.57 | $13.35 | $13.40 | $13.40 | 5,577,920 |
| 2025-03-18 | $13.39 | $13.54 | $13.30 | $13.49 | $13.49 | 6,567,300 |
| 2025-03-17 | $13.18 | $13.50 | $13.18 | $13.43 | $13.43 | 10,317,700 |
| 2025-03-14 | $13.43 | $14.07 | $13.43 | $13.86 | $13.86 | 8,903,800 |
| 2025-03-13 | $13.51 | $13.71 | $13.35 | $13.48 | $13.48 | 3,869,060 |
| 2025-03-12 | $13.68 | $13.88 | $13.55 | $13.64 | $13.64 | 5,297,960 |
| 2025-03-11 | $13.44 | $13.64 | $13.40 | $13.64 | $13.64 | 3,343,800 |
| 2025-03-10 | $13.77 | $13.80 | $13.57 | $13.64 | $13.64 | 5,474,200 |
| 2025-03-07 | $14.30 | $14.39 | $13.80 | $13.87 | $13.87 | 13,313,670 |
| 2025-03-06 | $13.81 | $14.96 | $13.81 | $14.67 | $14.67 | 17,388,850 |
| 2025-03-05 | $13.49 | $14.20 | $13.15 | $13.89 | $13.89 | 11,567,890 |
| 2025-03-04 | $13.07 | $13.52 | $13.07 | $13.49 | $13.49 | 3,322,000 |
| 2025-03-03 | $13.24 | $13.35 | $13.11 | $13.18 | $13.18 | 3,121,100 |
| 2025-02-28 | $13.50 | $13.69 | $13.00 | $13.10 | $13.10 | 4,152,500 |
| 2025-02-27 | $13.68 | $13.77 | $13.32 | $13.56 | $13.56 | 4,564,250 |
| 2025-02-26 | $13.58 | $13.67 | $13.45 | $13.67 | $13.67 | 4,252,720 |
| 2025-02-25 | $13.50 | $13.62 | $13.42 | $13.49 | $13.49 | 3,347,430 |
| 2025-02-24 | $13.74 | $13.86 | $13.50 | $13.64 | $13.64 | 4,769,640 |
| 2025-02-20 | $13.79 | $14.10 | $13.55 | $14.00 | $14.00 | 7,716,700 |
| 2025-02-19 | $13.45 | $13.61 | $13.34 | $13.61 | $13.61 | 3,264,420 |
| 2025-02-18 | $13.80 | $13.85 | $13.30 | $13.35 | $13.35 | 6,073,100 |
| 2025-02-17 | $13.79 | $13.95 | $13.62 | $13.74 | $13.74 | 5,395,290 |
| 2025-02-14 | $13.61 | $14.05 | $13.50 | $13.74 | $13.74 | 6,744,800 |
| 2025-02-13 | $13.88 | $13.93 | $13.52 | $13.69 | $13.69 | 4,401,400 |
| 2025-02-12 | $13.72 | $13.86 | $13.59 | $13.86 | $13.86 | 4,557,890 |
| 2025-02-11 | $14.06 | $14.14 | $13.63 | $13.76 | $13.76 | 4,672,500 |
| 2025-02-10 | $13.66 | $14.15 | $13.60 | $14.06 | $14.06 | 6,931,900 |
| 2025-02-07 | $13.40 | $13.94 | $13.33 | $13.70 | $13.70 | 7,946,960 |
| 2025-02-06 | $13.25 | $13.47 | $13.09 | $13.40 | $13.40 | 5,548,380 |
| 2025-02-05 | $12.99 | $13.59 | $12.99 | $13.28 | $13.28 | 8,553,020 |
| 2025-01-27 | $12.81 | $13.95 | $12.81 | $12.88 | $12.88 | 9,685,480 |
| 2025-01-24 | $13.39 | $13.48 | $12.86 | $12.86 | $12.86 | 13,569,800 |
| 2025-01-23 | $14.70 | $15.11 | $14.26 | $14.29 | $14.29 | 10,338,490 |
| 2025-01-22 | $14.20 | $14.69 | $14.00 | $14.40 | $14.40 | 7,051,200 |
| 2025-01-21 | $14.66 | $14.69 | $14.05 | $14.18 | $14.18 | 6,800,550 |
| 2025-01-20 | $14.50 | $14.80 | $14.44 | $14.56 | $14.56 | 6,989,660 |
| 2025-01-17 | $14.80 | $15.03 | $14.51 | $14.51 | $14.51 | 9,438,600 |
| 2025-01-16 | $14.67 | $15.20 | $14.51 | $15.09 | $15.09 | 14,577,900 |
| 2025-01-15 | $14.99 | $15.17 | $14.63 | $14.69 | $14.69 | 13,173,500 |
| 2025-01-14 | $14.80 | $15.40 | $14.66 | $15.25 | $15.25 | 19,667,900 |
| 2025-01-13 | $14.06 | $15.67 | $14.01 | $15.08 | $15.08 | 22,114,200 |
| 2025-01-09 | $13.21 | $13.54 | $13.21 | $13.31 | $13.31 | 3,810,600 |
| 2025-01-08 | $13.25 | $13.46 | $12.90 | $13.36 | $13.36 | 6,750,400 |
| 2025-01-07 | $12.81 | $13.99 | $12.80 | $13.57 | $13.57 | 7,618,300 |
| 2025-01-06 | $12.90 | $13.02 | $12.51 | $12.81 | $12.81 | 3,180,380 |
| 2025-01-03 | $13.52 | $13.60 | $12.85 | $12.93 | $12.93 | 4,341,770 |
| 2025-01-02 | $13.86 | $13.99 | $13.32 | $13.48 | $13.48 | 3,710,600 |
| 2024-12-31 | $14.56 | $14.70 | $13.80 | $13.87 | $13.87 | 4,844,600 |
| 2024-12-30 | $14.50 | $14.73 | $14.28 | $14.56 | $14.56 | 3,485,080 |
| 2024-12-27 | $14.38 | $14.85 | $14.38 | $14.63 | $14.63 | 3,369,380 |
| 2024-12-26 | $14.35 | $14.55 | $14.34 | $14.41 | $14.41 | 2,909,780 |
| 2024-12-25 | $14.99 | $15.00 | $14.33 | $14.42 | $14.42 | 4,262,800 |
| 2024-12-24 | $14.80 | $15.01 | $14.61 | $15.00 | $15.00 | 3,311,500 |
| 2024-12-23 | $15.25 | $15.29 | $14.66 | $14.71 | $14.71 | 5,032,920 |
| 2024-12-20 | $15.30 | $15.43 | $15.20 | $15.28 | $15.28 | 3,620,800 |
| 2024-12-19 | $15.11 | $15.36 | $15.03 | $15.30 | $15.30 | 3,143,400 |
| 2024-12-18 | $15.26 | $15.50 | $15.05 | $15.36 | $15.36 | 3,241,900 |
| 2024-12-17 | $15.85 | $15.96 | $15.16 | $15.23 | $15.23 | 6,319,360 |
| 2024-12-16 | $15.98 | $16.55 | $15.79 | $16.01 | $16.01 | 6,514,220 |
| 2024-12-13 | $16.33 | $16.41 | $15.95 | $15.98 | $15.98 | 5,722,900 |
| 2024-12-12 | $16.37 | $16.67 | $16.16 | $16.53 | $16.53 | 6,594,100 |
| 2024-12-11 | $16.19 | $16.45 | $16.19 | $16.30 | $16.30 | 5,185,600 |
| 2024-12-10 | $17.18 | $17.25 | $16.25 | $16.30 | $16.30 | 8,956,060 |
| 2024-12-09 | $16.57 | $16.69 | $16.08 | $16.36 | $16.36 | 6,037,020 |
| 2024-12-06 | $16.53 | $16.80 | $16.29 | $16.58 | $16.58 | 7,049,160 |
| 2024-12-05 | $16.12 | $16.70 | $16.11 | $16.66 | $16.66 | 7,392,700 |
| 2024-12-04 | $16.58 | $16.75 | $16.15 | $16.25 | $16.25 | 7,414,300 |
| 2024-12-03 | $16.82 | $17.15 | $16.59 | $16.71 | $16.71 | 12,836,300 |
| 2024-12-02 | $16.00 | $16.85 | $15.96 | $16.65 | $16.65 | 10,569,980 |
| 2024-11-29 | $16.23 | $16.55 | $15.70 | $16.25 | $16.25 | 10,705,700 |
| 2024-11-28 | $16.45 | $16.63 | $16.08 | $16.29 | $16.29 | 12,561,400 |
| 2024-11-27 | $15.75 | $16.63 | $15.73 | $16.46 | $16.46 | 18,060,000 |
| 2024-11-26 | $15.14 | $16.69 | $15.10 | $15.89 | $15.89 | 20,089,620 |
| 2024-11-25 | $14.98 | $15.17 | $14.60 | $15.17 | $15.17 | 5,223,280 |
| 2024-11-22 | $15.70 | $15.70 | $14.81 | $14.82 | $14.82 | 5,866,030 |
| 2024-11-21 | $15.60 | $15.76 | $15.33 | $15.56 | $15.56 | 4,550,700 |
| 2024-11-20 | $15.44 | $15.70 | $15.30 | $15.62 | $15.62 | 4,885,300 |
| 2024-11-19 | $15.28 | $15.55 | $15.07 | $15.53 | $15.53 | 5,573,780 |
| 2024-11-18 | $15.81 | $15.98 | $14.98 | $15.07 | $15.07 | 6,957,900 |
| 2024-11-15 | $16.16 | $16.68 | $15.68 | $15.74 | $15.74 | 7,521,270 |
| 2024-11-14 | $16.68 | $16.76 | $16.28 | $16.30 | $16.30 | 5,626,100 |
| 2024-11-13 | $16.59 | $17.01 | $16.47 | $16.77 | $16.77 | 7,282,770 |
| 2024-11-12 | $17.49 | $17.64 | $16.60 | $16.86 | $16.86 | 9,922,970 |
| 2024-11-11 | $17.14 | $17.39 | $16.76 | $17.29 | $17.29 | 11,714,720 |
| 2024-11-08 | $17.98 | $18.20 | $16.97 | $17.15 | $17.15 | 20,360,770 |
| 2024-11-07 | $16.10 | $17.29 | $15.90 | $17.29 | $17.29 | 17,646,060 |
| 2024-11-06 | $16.42 | $16.76 | $16.15 | $16.25 | $16.25 | 12,411,500 |
| 2024-11-05 | $15.68 | $16.49 | $15.62 | $16.34 | $16.34 | 12,346,840 |
| 2024-11-04 | $15.01 | $15.70 | $15.01 | $15.64 | $15.64 | 8,013,900 |
| 2024-11-01 | $16.20 | $16.22 | $15.11 | $15.16 | $15.16 | 12,015,900 |
| 2024-10-31 | $15.80 | $16.65 | $15.68 | $16.36 | $16.36 | 13,072,000 |
| 2024-10-30 | $16.13 | $16.21 | $15.70 | $15.91 | $15.91 | 8,990,970 |
| 2024-10-29 | $17.00 | $17.00 | $16.06 | $16.13 | $16.13 | 16,273,600 |
| 2024-10-28 | $16.89 | $17.37 | $16.21 | $17.17 | $17.17 | 20,782,570 |
| 2024-10-25 | $16.41 | $16.80 | $16.01 | $16.46 | $16.46 | 20,580,070 |
| 2024-10-24 | $15.47 | $15.75 | $15.42 | $15.66 | $15.66 | 6,520,500 |
| 2024-10-23 | $15.76 | $16.06 | $15.48 | $15.58 | $15.58 | 9,050,800 |
| 2024-10-22 | $16.00 | $16.19 | $15.63 | $15.78 | $15.78 | 9,937,050 |
| 2024-10-21 | $15.57 | $16.37 | $15.46 | $16.19 | $16.19 | 15,560,470 |
| 2024-10-18 | $15.02 | $16.15 | $15.00 | $15.75 | $15.75 | 14,475,850 |
| 2024-10-17 | $15.16 | $15.57 | $15.05 | $15.20 | $15.20 | 10,290,400 |
| 2024-10-16 | $14.85 | $15.32 | $14.84 | $15.00 | $15.00 | 7,532,910 |
| 2024-10-15 | $15.63 | $15.88 | $15.15 | $15.17 | $15.17 | 11,077,100 |
| 2024-10-14 | $15.19 | $15.80 | $15.07 | $15.80 | $15.80 | 12,461,670 |
| 2024-10-11 | $15.18 | $15.53 | $14.75 | $14.89 | $14.89 | 9,948,570 |
| 2024-10-10 | $16.05 | $16.86 | $15.39 | $15.50 | $15.50 | 15,990,200 |
| 2024-10-09 | $18.00 | $18.00 | $17.06 | $17.06 | $17.06 | 17,309,870 |
| 2024-10-08 | $18.95 | $18.95 | $17.30 | $18.95 | $18.95 | 35,402,490 |
| 2024-09-30 | $17.20 | $17.42 | $15.89 | $17.23 | $17.23 | 34,538,210 |
| 2024-09-27 | $15.43 | $16.02 | $14.80 | $15.84 | $15.84 | 22,199,760 |
| 2024-09-26 | $14.00 | $15.50 | $13.99 | $15.32 | $15.32 | 26,606,760 |
| 2024-09-25 | $15.37 | $16.09 | $14.71 | $14.72 | $14.72 | 38,782,600 |
| 2024-09-24 | $13.76 | $14.63 | $13.30 | $14.63 | $14.63 | 27,803,000 |
| 2024-09-23 | $13.08 | $13.41 | $12.48 | $13.30 | $13.30 | 19,523,110 |
| 2024-09-20 | $13.07 | $14.50 | $13.03 | $13.87 | $13.87 | 28,714,690 |
| 2024-09-19 | $13.99 | $14.30 | $13.16 | $13.23 | $13.23 | 29,525,150 |
| 2024-09-18 | $11.74 | $13.00 | $11.70 | $13.00 | $13.00 | 9,410,960 |
| 2024-09-13 | $11.58 | $12.26 | $11.58 | $11.82 | $11.82 | 6,108,510 |
| 2024-09-12 | $11.61 | $11.83 | $11.58 | $11.59 | $11.59 | 1,701,520 |
| 2024-09-11 | $11.67 | $11.83 | $11.65 | $11.74 | $11.74 | 1,615,270 |
| 2024-09-10 | $11.80 | $11.96 | $11.56 | $11.85 | $11.85 | 2,309,300 |
| 2024-09-09 | $11.82 | $12.03 | $11.61 | $11.85 | $11.85 | 2,515,400 |
| 2024-09-06 | $11.97 | $12.27 | $11.83 | $11.84 | $11.84 | 3,759,200 |
| 2024-09-05 | $11.65 | $11.93 | $11.65 | $11.93 | $11.93 | 2,613,100 |
| 2024-09-04 | $11.61 | $11.79 | $11.61 | $11.64 | $11.64 | 1,944,600 |
| 2024-09-03 | $11.64 | $11.79 | $11.60 | $11.71 | $11.71 | 1,974,300 |
| 2024-09-02 | $11.80 | $11.91 | $11.62 | $11.64 | $11.64 | 2,926,170 |
| 2024-08-30 | $11.42 | $12.18 | $11.39 | $11.85 | $11.85 | 4,975,860 |
| 2024-08-29 | $11.30 | $11.52 | $11.16 | $11.41 | $11.41 | 2,891,200 |
| 2024-08-28 | $11.51 | $11.80 | $11.13 | $11.21 | $11.21 | 4,175,000 |
| 2024-08-27 | $11.80 | $11.95 | $11.64 | $11.67 | $11.67 | 1,820,200 |
| 2024-08-26 | $11.74 | $12.00 | $11.56 | $11.90 | $11.90 | 2,257,600 |
| 2024-08-23 | $11.72 | $11.84 | $11.51 | $11.74 | $11.74 | 2,910,000 |
| 2024-08-22 | $12.00 | $12.15 | $11.70 | $11.72 | $11.72 | 3,110,570 |
| 2024-08-21 | $12.13 | $12.20 | $12.01 | $12.05 | $12.05 | 1,818,800 |
| 2024-08-20 | $12.34 | $12.34 | $12.08 | $12.12 | $12.12 | 2,508,000 |
| 2024-08-19 | $12.18 | $12.51 | $12.10 | $12.35 | $12.35 | 2,848,000 |
| 2024-08-16 | $12.63 | $12.80 | $12.27 | $12.28 | $12.28 | 4,342,900 |
| 2024-08-15 | $12.47 | $12.87 | $12.42 | $12.74 | $12.74 | 4,585,300 |
| 2024-08-14 | $12.52 | $12.68 | $12.47 | $12.47 | $12.47 | 2,342,200 |
| 2024-08-13 | $12.36 | $12.60 | $12.29 | $12.58 | $12.58 | 2,437,620 |
| 2024-08-12 | $12.59 | $12.70 | $12.39 | $12.48 | $12.48 | 2,796,390 |
| 2024-08-09 | $12.80 | $13.03 | $12.68 | $12.68 | $12.68 | 3,686,500 |
| 2024-08-08 | $12.86 | $13.05 | $12.63 | $12.88 | $12.88 | 4,447,400 |
| 2024-08-07 | $12.93 | $13.05 | $12.78 | $12.86 | $12.86 | 3,087,420 |
| 2024-08-06 | $13.01 | $13.10 | $12.75 | $12.97 | $12.97 | 4,431,300 |
| 2024-08-05 | $13.05 | $13.28 | $12.82 | $12.85 | $12.85 | 5,196,700 |
| 2024-08-02 | $13.34 | $13.58 | $13.03 | $13.05 | $13.05 | 5,333,400 |
| 2024-08-01 | $13.57 | $13.67 | $13.32 | $13.35 | $13.35 | 8,454,770 |
| 2024-07-31 | $12.75 | $13.92 | $12.75 | $13.65 | $13.65 | 12,519,280 |
| 2024-07-30 | $12.45 | $12.92 | $12.42 | $12.81 | $12.81 | 5,625,500 |
| 2024-07-29 | $12.45 | $12.65 | $12.37 | $12.60 | $12.60 | 4,520,400 |
| 2024-07-26 | $12.40 | $12.76 | $12.30 | $12.55 | $12.55 | 5,480,460 |
| 2024-07-25 | $12.07 | $12.56 | $12.02 | $12.40 | $12.40 | 5,727,500 |
| 2024-07-24 | $12.34 | $12.35 | $12.05 | $12.07 | $12.07 | 3,871,620 |
| 2024-07-23 | $12.36 | $12.74 | $12.30 | $12.32 | $12.32 | 5,755,100 |
| 2024-07-22 | $12.38 | $12.54 | $12.23 | $12.49 | $12.49 | 4,836,790 |
| 2024-07-19 | $11.99 | $12.46 | $11.99 | $12.33 | $12.33 | 4,652,190 |
| 2024-07-18 | $12.00 | $12.22 | $11.76 | $12.20 | $12.20 | 5,862,050 |
| 2024-07-17 | $12.00 | $12.59 | $12.00 | $12.26 | $12.26 | 8,078,930 |
| 2024-07-16 | $12.10 | $12.16 | $11.91 | $12.09 | $12.09 | 2,950,900 |
| 2024-07-15 | $12.27 | $12.27 | $11.86 | $12.10 | $12.10 | 3,304,300 |
| 2024-07-12 | $12.40 | $12.60 | $12.25 | $12.25 | $12.25 | 4,686,960 |
| 2024-07-11 | $12.11 | $12.50 | $12.11 | $12.42 | $12.42 | 7,949,680 |
| 2024-07-10 | $12.77 | $12.77 | $12.02 | $12.04 | $12.04 | 12,881,200 |
| 2024-07-09 | $12.91 | $13.17 | $12.48 | $13.16 | $13.16 | 7,151,180 |
| 2024-07-08 | $13.35 | $13.37 | $12.86 | $12.92 | $12.92 | 6,477,900 |
| 2024-07-05 | $13.00 | $13.92 | $12.73 | $13.38 | $13.38 | 10,870,500 |
| 2024-07-04 | $13.74 | $13.79 | $13.05 | $13.13 | $13.13 | 7,737,500 |
| 2024-07-03 | $13.83 | $13.92 | $13.62 | $13.65 | $13.65 | 7,317,090 |
| 2024-07-02 | $14.10 | $14.36 | $13.86 | $13.92 | $13.92 | 12,057,650 |
| 2024-07-01 | $13.98 | $14.37 | $13.69 | $14.19 | $14.19 | 16,165,190 |
| 2024-06-28 | $13.80 | $14.79 | $13.69 | $13.87 | $13.87 | 23,239,280 |
| 2024-06-27 | $13.00 | $14.06 | $12.63 | $14.06 | $14.06 | 13,023,640 |
| 2024-06-26 | $12.47 | $12.79 | $12.27 | $12.78 | $12.78 | 3,860,060 |
| 2024-06-25 | $12.48 | $12.60 | $12.25 | $12.48 | $12.48 | 3,564,850 |
| 2024-06-24 | $12.76 | $12.82 | $12.44 | $12.48 | $12.48 | 4,826,360 |
| 2024-06-21 | $12.72 | $13.28 | $12.61 | $12.88 | $12.88 | 6,032,600 |
| 2024-06-20 | $13.80 | $13.84 | $12.89 | $12.90 | $12.90 | 9,391,700 |
| 2024-06-19 | $13.53 | $13.80 | $13.25 | $13.27 | $13.27 | 5,960,100 |
| 2024-06-18 | $13.39 | $13.81 | $13.37 | $13.67 | $13.67 | 8,021,100 |
| 2024-06-17 | $13.25 | $13.40 | $13.09 | $13.29 | $13.29 | 4,322,900 |
| 2024-06-14 | $12.75 | $13.49 | $12.75 | $13.46 | $13.46 | 9,057,600 |
| 2024-06-13 | $13.29 | $13.38 | $12.89 | $12.94 | $12.94 | 6,499,900 |
| 2024-06-12 | $13.29 | $13.50 | $13.20 | $13.29 | $13.29 | 5,504,300 |
| 2024-06-11 | $13.40 | $13.54 | $12.74 | $13.29 | $13.29 | 5,936,170 |
| 2024-06-07 | $13.14 | $13.82 | $13.14 | $13.70 | $13.70 | 6,456,350 |
| 2024-06-06 | $13.68 | $13.85 | $12.98 | $13.10 | $13.10 | 6,088,590 |
| 2024-06-05 | $13.71 | $14.06 | $13.70 | $13.73 | $13.73 | 3,230,500 |
| 2024-06-04 | $13.79 | $14.10 | $13.60 | $13.97 | $13.97 | 5,057,470 |
| 2024-06-03 | $14.20 | $14.31 | $13.81 | $13.88 | $13.88 | 3,256,600 |
| 2024-05-31 | $14.04 | $14.41 | $14.04 | $14.19 | $14.19 | 3,502,600 |
| 2024-05-30 | $13.99 | $14.08 | $13.63 | $14.04 | $14.04 | 3,223,100 |
| 2024-05-29 | $14.10 | $14.31 | $13.89 | $13.97 | $13.97 | 3,966,740 |
| 2024-05-28 | $14.25 | $14.36 | $14.08 | $14.15 | $14.15 | 3,279,070 |
| 2024-05-27 | $14.39 | $14.59 | $14.12 | $14.37 | $14.37 | 4,632,980 |
| 2024-05-24 | $15.00 | $15.01 | $14.41 | $14.42 | $14.42 | 9,078,200 |
| 2024-05-23 | $15.14 | $15.78 | $14.70 | $15.30 | $15.30 | 11,191,520 |
| 2024-05-22 | $14.94 | $15.39 | $14.75 | $15.13 | $15.13 | 7,232,620 |
| 2024-05-21 | $15.12 | $15.21 | $14.79 | $14.83 | $14.83 | 3,344,400 |
| 2024-05-20 | $15.19 | $15.43 | $15.10 | $15.11 | $15.11 | 5,536,620 |
| 2024-05-17 | $14.91 | $15.15 | $14.75 | $15.13 | $15.13 | 4,285,000 |
| 2024-05-16 | $14.69 | $15.09 | $14.69 | $14.94 | $14.94 | 3,983,900 |
| 2024-05-15 | $15.13 | $15.18 | $14.68 | $14.69 | $14.69 | 4,514,900 |
| 2024-05-14 | $14.94 | $15.14 | $14.91 | $15.09 | $15.09 | 3,463,800 |
| 2024-05-13 | $15.34 | $15.34 | $14.82 | $14.94 | $14.94 | 5,873,620 |
| 2024-05-10 | $15.43 | $15.50 | $15.06 | $15.39 | $15.39 | 6,267,500 |
| 2024-05-09 | $15.17 | $15.48 | $15.10 | $15.30 | $15.30 | 4,395,220 |
| 2024-05-08 | $15.64 | $15.64 | $15.17 | $15.20 | $15.20 | 6,504,790 |
| 2024-05-07 | $15.62 | $16.07 | $15.35 | $15.79 | $15.79 | 11,234,750 |
| 2024-05-06 | $15.97 | $16.19 | $15.60 | $15.74 | $15.74 | 10,832,740 |
| 2024-04-30 | $15.43 | $16.29 | $15.35 | $15.56 | $15.56 | 14,087,690 |
| 2024-04-29 | $14.78 | $15.51 | $14.71 | $15.23 | $15.23 | 11,723,200 |
| 2024-04-26 | $14.21 | $15.18 | $14.10 | $14.93 | $14.93 | 13,773,830 |
| 2024-04-25 | $13.92 | $14.11 | $13.85 | $13.99 | $13.99 | 4,329,090 |
| 2024-04-24 | $14.01 | $14.13 | $13.87 | $14.01 | $14.01 | 4,836,460 |
| 2024-04-23 | $14.10 | $14.30 | $13.99 | $14.00 | $14.00 | 4,693,620 |
| 2024-04-22 | $14.06 | $14.32 | $13.75 | $14.03 | $14.03 | 4,975,800 |
| 2024-04-19 | $14.20 | $14.29 | $13.89 | $13.97 | $13.97 | 6,042,840 |
| 2024-04-18 | $14.54 | $14.65 | $13.80 | $14.30 | $14.30 | 10,423,500 |
| 2024-04-17 | $13.15 | $14.39 | $13.15 | $14.25 | $14.25 | 9,764,050 |
| 2024-04-16 | $14.32 | $14.59 | $13.34 | $13.34 | $13.34 | 13,758,490 |
| 2024-04-15 | $16.16 | $16.65 | $14.82 | $14.82 | $14.82 | 13,129,300 |
| 2024-04-12 | $16.45 | $16.92 | $16.35 | $16.47 | $16.47 | 8,504,010 |
| 2024-04-11 | $16.51 | $17.10 | $16.30 | $16.69 | $16.69 | 11,122,830 |
| 2024-04-10 | $16.05 | $17.14 | $15.92 | $16.85 | $16.85 | 16,951,330 |
| 2024-04-09 | $15.63 | $16.35 | $15.49 | $16.21 | $16.21 | 11,370,910 |
| 2024-04-08 | $15.51 | $15.87 | $15.43 | $15.53 | $15.53 | 5,516,150 |
| 2024-04-03 | $15.90 | $16.10 | $15.55 | $15.55 | $15.55 | 5,814,790 |
| 2024-04-02 | $16.45 | $16.46 | $15.88 | $15.96 | $15.96 | 7,596,210 |
| 2024-04-01 | $16.15 | $16.45 | $16.11 | $16.43 | $16.43 | 8,100,580 |
| 2024-03-29 | $15.92 | $16.10 | $15.66 | $16.00 | $16.00 | 7,194,150 |
| 2024-03-28 | $15.49 | $16.12 | $15.45 | $15.92 | $15.92 | 9,677,930 |
| 2024-03-27 | $16.73 | $16.75 | $15.50 | $15.53 | $15.53 | 12,145,960 |
| 2024-03-26 | $16.40 | $16.82 | $16.16 | $16.82 | $16.82 | 9,883,640 |
| 2024-03-25 | $18.05 | $18.14 | $16.77 | $16.77 | $16.77 | 17,612,570 |
| 2024-03-22 | $18.35 | $19.10 | $17.96 | $18.63 | $18.63 | 18,596,730 |
| 2024-03-21 | $18.41 | $18.87 | $18.40 | $18.45 | $18.45 | 10,962,720 |
| 2024-03-20 | $18.70 | $18.92 | $18.36 | $18.65 | $18.65 | 13,779,870 |
| 2024-03-19 | $18.80 | $19.16 | $18.74 | $18.75 | $18.75 | 16,757,490 |
| 2024-03-18 | $17.88 | $19.86 | $17.65 | $19.32 | $19.32 | 30,381,990 |
| 2024-03-15 | $18.36 | $18.46 | $17.50 | $18.13 | $18.13 | 23,289,660 |
| 2024-03-14 | $19.43 | $20.17 | $18.83 | $18.90 | $18.90 | 41,344,080 |
| 2024-03-13 | $17.34 | $18.40 | $17.23 | $18.34 | $18.34 | 27,191,980 |
| 2024-03-12 | $17.46 | $17.70 | $17.16 | $17.53 | $17.53 | 16,369,970 |
| 2024-03-11 | $16.88 | $17.63 | $16.88 | $17.60 | $17.60 | 17,654,500 |
| 2024-03-08 | $16.45 | $16.86 | $16.16 | $16.80 | $16.80 | 14,006,080 |
| 2024-03-07 | $17.11 | $17.40 | $16.41 | $16.43 | $16.43 | 21,622,280 |
| 2024-03-06 | $17.70 | $18.20 | $17.36 | $17.39 | $17.39 | 17,769,700 |
| 2024-03-05 | $17.31 | $18.60 | $17.24 | $18.00 | $18.00 | 26,438,290 |
| 2024-03-04 | $17.99 | $18.10 | $17.19 | $17.53 | $17.53 | 25,515,290 |
| 2024-03-01 | $19.10 | $19.99 | $17.87 | $18.11 | $18.11 | 38,114,520 |
| 2024-02-29 | $17.28 | $19.84 | $17.01 | $19.84 | $19.84 | 41,411,210 |
| 2024-02-28 | $16.58 | $18.04 | $16.56 | $18.04 | $18.04 | 44,042,020 |
| 2024-02-27 | $15.91 | $16.40 | $15.64 | $16.40 | $16.40 | 23,280,140 |
| 2024-02-26 | $15.97 | $16.40 | $15.80 | $15.93 | $15.93 | 22,131,380 |
| 2024-02-23 | $15.76 | $16.61 | $15.55 | $16.25 | $16.25 | 30,412,610 |
| 2024-02-22 | $14.72 | $15.99 | $14.72 | $15.87 | $15.87 | 33,667,050 |
| 2024-02-21 | $15.10 | $16.40 | $14.89 | $15.19 | $15.19 | 43,181,320 |
| 2024-02-20 | $13.45 | $14.91 | $13.31 | $14.91 | $14.91 | 24,083,190 |
| 2024-02-19 | $12.95 | $13.79 | $12.68 | $13.55 | $13.55 | 25,261,630 |
| 2024-02-08 | $12.61 | $13.47 | $12.36 | $13.12 | $13.12 | 24,768,070 |
| 2024-02-07 | $12.43 | $13.79 | $12.05 | $13.14 | $13.14 | 30,677,230 |
| 2024-02-06 | $12.28 | $13.55 | $11.95 | $12.76 | $12.76 | 27,585,510 |
| 2024-02-05 | $14.13 | $14.19 | $13.28 | $13.28 | $13.28 | 21,095,420 |
| 2024-02-02 | $15.51 | $15.79 | $14.40 | $14.76 | $14.76 | 36,938,510 |
| 2024-02-01 | $15.20 | $16.87 | $15.20 | $16.00 | $16.00 | 40,137,010 |
| 2024-01-31 | $16.87 | $16.87 | $16.87 | $16.87 | $16.87 | 2,504,700 |
| 2024-01-30 | $18.74 | $18.74 | $18.74 | $18.74 | $18.74 | 1,573,800 |
| 2024-01-29 | $25.00 | $25.44 | $20.82 | $20.82 | $20.82 | 47,322,570 |
| 2024-01-26 | $22.05 | $23.13 | $22.00 | $23.13 | $23.13 | 22,772,230 |
| 2024-01-25 | $21.03 | $21.03 | $20.21 | $21.03 | $21.03 | 17,268,900 |
| 2024-01-24 | $17.95 | $19.12 | $17.04 | $19.12 | $19.12 | 32,597,100 |
| 2024-01-23 | $15.36 | $17.38 | $14.98 | $17.38 | $17.38 | 25,353,590 |
| 2024-01-22 | $14.85 | $16.40 | $14.72 | $15.80 | $15.80 | 28,209,080 |
| 2024-01-19 | $15.01 | $15.19 | $14.58 | $14.96 | $14.96 | 19,659,770 |
| 2024-01-18 | $14.97 | $16.28 | $14.43 | $15.72 | $15.72 | 31,281,130 |
| 2024-01-17 | $13.63 | $14.97 | $13.51 | $14.97 | $14.97 | 14,017,830 |
| 2024-01-16 | $13.68 | $13.68 | $13.33 | $13.61 | $13.61 | 2,538,920 |
| 2024-01-15 | $13.51 | $13.68 | $13.45 | $13.59 | $13.59 | 1,696,830 |
| 2024-01-12 | $13.63 | $13.78 | $13.56 | $13.56 | $13.56 | 1,906,070 |
| 2024-01-11 | $13.53 | $13.85 | $13.52 | $13.74 | $13.74 | 3,323,710 |
| 2024-01-10 | $13.62 | $13.68 | $13.44 | $13.54 | $13.54 | 2,949,200 |
| 2024-01-09 | $13.63 | $13.76 | $13.43 | $13.58 | $13.58 | 3,829,730 |
| 2024-01-08 | $13.66 | $13.95 | $13.62 | $13.65 | $13.65 | 4,885,760 |
| 2024-01-05 | $14.08 | $14.08 | $13.62 | $13.67 | $13.67 | 4,783,770 |
| 2024-01-04 | $14.26 | $14.26 | $13.85 | $13.97 | $13.97 | 6,463,350 |
| 2024-01-03 | $14.12 | $14.45 | $14.10 | $14.25 | $14.25 | 8,024,800 |
| 2024-01-02 | $14.06 | $14.21 | $13.99 | $14.17 | $14.17 | 4,556,800 |
| 2024-01-01 | $14.13 | $14.13 | $14.13 | $14.13 | $14.13 | 0 |
| 2023-12-29 | $14.00 | $14.20 | $13.95 | $14.13 | $14.13 | 4,583,700 |
| 2023-12-28 | $14.00 | $14.24 | $13.85 | $14.11 | $14.11 | 5,027,700 |
| 2023-12-27 | $13.68 | $13.99 | $13.67 | $13.95 | $13.95 | 3,527,970 |
| 2023-12-26 | $14.05 | $14.07 | $13.66 | $13.72 | $13.72 | 3,744,100 |
| 2023-12-25 | $13.91 | $14.07 | $13.86 | $13.98 | $13.98 | 3,743,600 |
| 2023-12-22 | $14.13 | $14.22 | $13.88 | $13.92 | $13.92 | 5,193,160 |
| 2023-12-21 | $14.06 | $14.23 | $13.90 | $14.12 | $14.12 | 5,715,310 |
| 2023-12-20 | $14.49 | $14.49 | $14.11 | $14.13 | $14.13 | 4,508,080 |
| 2023-12-19 | $14.50 | $14.56 | $14.23 | $14.43 | $14.43 | 5,162,460 |
| 2023-12-18 | $14.64 | $14.71 | $14.46 | $14.49 | $14.49 | 4,988,730 |
| 2023-12-15 | $14.85 | $14.93 | $14.58 | $14.64 | $14.64 | 6,925,440 |
| 2023-12-14 | $14.95 | $15.19 | $14.76 | $14.80 | $14.80 | 7,345,100 |
| 2023-12-13 | $15.14 | $15.45 | $14.92 | $14.97 | $14.97 | 9,711,210 |
| 2023-12-12 | $14.78 | $15.15 | $14.78 | $15.12 | $15.12 | 9,257,130 |
| 2023-12-11 | $14.67 | $14.88 | $14.46 | $14.87 | $14.87 | 11,415,220 |
| 2023-12-08 | $15.48 | $15.48 | $14.55 | $14.60 | $14.60 | 19,202,760 |
| 2023-12-07 | $15.70 | $16.30 | $15.29 | $15.72 | $15.72 | 18,123,600 |
| 2023-12-06 | $16.35 | $16.43 | $15.60 | $15.60 | $15.60 | 23,978,910 |
| 2023-12-05 | $15.43 | $16.94 | $15.21 | $16.72 | $16.72 | 35,132,640 |
| 2023-12-04 | $15.15 | $15.60 | $15.13 | $15.40 | $15.40 | 14,889,780 |
| 2023-12-01 | $14.96 | $15.34 | $14.84 | $15.31 | $15.31 | 16,424,360 |
| 2023-11-30 | $15.10 | $15.45 | $14.74 | $14.96 | $14.96 | 17,447,370 |
| 2023-11-29 | $15.82 | $16.59 | $15.15 | $15.28 | $15.28 | 25,967,810 |
| 2023-11-28 | $16.36 | $18.00 | $16.36 | $16.36 | $16.36 | 35,772,740 |
| 2023-11-27 | $19.61 | $20.90 | $17.14 | $18.18 | $18.18 | 46,901,680 |
| 2023-11-24 | $17.27 | $19.04 | $16.73 | $19.04 | $19.04 | 36,407,460 |
| 2023-11-23 | $17.31 | $17.31 | $15.91 | $17.31 | $17.31 | 33,282,700 |
| 2023-11-22 | $15.73 | $15.74 | $15.66 | $15.74 | $15.74 | 5,841,100 |
| 2023-11-21 | $12.92 | $14.31 | $12.92 | $14.31 | $14.31 | 5,762,310 |
| 2023-11-20 | $13.05 | $13.09 | $12.90 | $13.01 | $13.01 | 992,100 |
| 2023-11-17 | $12.89 | $13.04 | $12.83 | $13.02 | $13.02 | 1,050,600 |
| 2023-11-16 | $13.15 | $13.15 | $12.87 | $12.89 | $12.89 | 1,026,100 |
| 2023-11-15 | $12.97 | $13.23 | $12.97 | $13.02 | $13.02 | 1,504,180 |
| 2023-11-14 | $12.73 | $13.01 | $12.69 | $12.95 | $12.95 | 1,477,910 |
| 2023-11-13 | $12.71 | $12.76 | $12.58 | $12.68 | $12.68 | 1,175,400 |
| 2023-11-10 | $12.78 | $12.86 | $12.63 | $12.64 | $12.64 | 1,243,980 |
| 2023-11-09 | $12.97 | $13.08 | $12.76 | $12.78 | $12.78 | 1,745,600 |
| 2023-11-08 | $13.13 | $13.26 | $12.98 | $13.02 | $13.02 | 1,834,420 |
| 2023-11-07 | $12.94 | $13.19 | $12.92 | $13.16 | $13.16 | 2,450,110 |
| 2023-11-06 | $12.61 | $13.04 | $12.51 | $12.96 | $12.96 | 3,023,670 |
| 2023-11-03 | $12.25 | $12.57 | $12.25 | $12.46 | $12.46 | 1,873,800 |
| 2023-11-02 | $12.10 | $12.40 | $12.09 | $12.33 | $12.33 | 2,588,800 |
| 2023-11-01 | $12.21 | $12.38 | $12.10 | $12.14 | $12.14 | 2,138,740 |
| 2023-10-31 | $11.90 | $12.14 | $11.82 | $12.12 | $12.12 | 2,964,500 |
| 2023-10-30 | $13.01 | $13.01 | $11.74 | $12.06 | $12.06 | 7,015,220 |
| 2023-10-27 | $13.01 | $13.06 | $12.84 | $13.00 | $13.00 | 1,215,090 |
| 2023-10-26 | $13.21 | $13.21 | $12.91 | $13.02 | $13.02 | 995,210 |
| 2023-10-25 | $12.88 | $13.20 | $12.81 | $13.14 | $13.14 | 1,691,200 |
| 2023-10-24 | $12.46 | $12.95 | $12.42 | $12.93 | $12.93 | 1,344,000 |
| 2023-10-23 | $12.78 | $12.78 | $12.29 | $12.46 | $12.46 | 1,521,500 |
| 2023-10-20 | $12.67 | $12.98 | $12.67 | $12.82 | $12.82 | 993,230 |
| 2023-10-19 | $12.87 | $13.05 | $12.64 | $12.82 | $12.82 | 1,698,870 |
| 2023-10-18 | $13.22 | $13.22 | $12.84 | $12.88 | $12.88 | 1,454,760 |
| 2023-10-17 | $13.04 | $13.25 | $12.86 | $13.22 | $13.22 | 1,842,300 |
| 2023-10-16 | $12.92 | $13.06 | $12.83 | $12.94 | $12.94 | 1,408,910 |
| 2023-10-13 | $12.97 | $13.16 | $12.79 | $12.98 | $12.98 | 1,140,300 |
| 2023-10-12 | $12.92 | $13.14 | $12.92 | $13.03 | $13.03 | 1,237,000 |
| 2023-10-11 | $12.88 | $13.04 | $12.81 | $12.90 | $12.90 | 915,000 |
| 2023-10-10 | $12.93 | $13.05 | $12.80 | $12.88 | $12.88 | 1,022,600 |
| 2023-10-09 | $13.26 | $13.26 | $12.84 | $12.93 | $12.93 | 2,181,000 |
| 2023-09-28 | $13.13 | $13.34 | $13.08 | $13.25 | $13.25 | 1,584,100 |
| 2023-09-27 | $13.05 | $13.38 | $13.02 | $13.16 | $13.16 | 1,379,560 |
| 2023-09-26 | $13.18 | $13.43 | $12.93 | $12.97 | $12.97 | 1,775,600 |
| 2023-09-25 | $13.60 | $13.60 | $13.13 | $13.19 | $13.19 | 1,447,560 |
| 2023-09-22 | $13.10 | $13.47 | $13.07 | $13.45 | $13.45 | 1,732,700 |
| 2023-09-21 | $13.19 | $13.22 | $13.09 | $13.09 | $13.09 | 743,920 |
| 2023-09-20 | $13.27 | $13.30 | $13.13 | $13.19 | $13.19 | 1,181,600 |
| 2023-09-19 | $13.20 | $13.30 | $13.17 | $13.27 | $13.27 | 1,254,210 |
| 2023-09-18 | $13.27 | $13.27 | $13.03 | $13.23 | $13.23 | 1,149,900 |
| 2023-09-15 | $13.15 | $13.36 | $13.13 | $13.36 | $13.36 | 1,465,880 |
| 2023-09-14 | $13.16 | $13.25 | $13.03 | $13.16 | $13.16 | 1,050,780 |
| 2023-09-13 | $13.24 | $13.28 | $13.07 | $13.17 | $13.17 | 1,107,310 |
| 2023-09-12 | $13.40 | $13.43 | $13.17 | $13.23 | $13.23 | 1,429,900 |
| 2023-09-11 | $13.07 | $13.54 | $13.07 | $13.44 | $13.44 | 2,066,300 |
| 2023-09-08 | $12.91 | $13.29 | $12.83 | $13.16 | $13.16 | 1,654,090 |
| 2023-09-07 | $13.03 | $13.32 | $12.97 | $13.02 | $13.02 | 2,452,800 |
| 2023-09-06 | $13.01 | $13.09 | $12.93 | $13.02 | $13.02 | 1,149,910 |
| 2023-09-05 | $13.25 | $13.26 | $13.02 | $13.07 | $13.07 | 1,670,000 |
| 2023-09-04 | $13.57 | $13.59 | $13.02 | $13.27 | $13.27 | 2,498,960 |
| 2023-09-01 | $13.67 | $13.72 | $13.26 | $13.49 | $13.49 | 2,164,600 |
| 2023-08-31 | $13.90 | $14.08 | $13.62 | $13.63 | $13.63 | 2,392,920 |
| 2023-08-30 | $14.10 | $14.17 | $13.89 | $14.04 | $14.04 | 2,631,050 |
| 2023-08-29 | $13.82 | $14.27 | $13.73 | $14.05 | $14.05 | 4,623,840 |
| 2023-08-28 | $13.81 | $14.41 | $13.60 | $13.79 | $13.79 | 6,155,720 |
| 2023-08-25 | $13.11 | $13.60 | $13.00 | $13.27 | $13.27 | 2,673,960 |
| 2023-08-24 | $13.17 | $13.40 | $13.11 | $13.17 | $13.17 | 1,671,760 |
| 2023-08-23 | $13.33 | $13.44 | $13.07 | $13.22 | $13.22 | 1,429,380 |
| 2023-08-22 | $13.38 | $13.49 | $13.03 | $13.30 | $13.30 | 1,942,300 |
| 2023-08-21 | $13.52 | $13.80 | $13.37 | $13.39 | $13.39 | 1,891,300 |
| 2023-08-18 | $13.93 | $14.10 | $13.64 | $13.65 | $13.65 | 931,800 |
| 2023-08-17 | $13.80 | $14.09 | $13.69 | $13.93 | $13.93 | 1,208,720 |
| 2023-08-16 | $13.79 | $14.16 | $13.66 | $13.87 | $13.87 | 1,373,900 |
| 2023-08-15 | $13.75 | $13.97 | $13.65 | $13.78 | $13.78 | 1,176,300 |
| 2023-08-14 | $13.94 | $14.02 | $13.72 | $13.79 | $13.79 | 1,295,200 |
| 2023-08-11 | $14.36 | $14.39 | $13.94 | $14.00 | $14.00 | 2,227,850 |
| 2023-08-10 | $14.60 | $14.60 | $14.15 | $14.39 | $14.39 | 2,016,800 |
| 2023-08-09 | $14.21 | $14.36 | $14.05 | $14.17 | $14.17 | 1,840,300 |
| 2023-08-08 | $14.30 | $14.44 | $14.12 | $14.26 | $14.26 | 2,697,440 |
| 2023-08-07 | $14.40 | $14.48 | $14.22 | $14.37 | $14.37 | 3,357,050 |
| 2023-08-04 | $14.50 | $14.86 | $14.38 | $14.53 | $14.53 | 5,848,580 |
| 2023-08-03 | $14.08 | $14.30 | $13.90 | $14.28 | $14.28 | 2,159,100 |
| 2023-08-02 | $13.95 | $14.16 | $13.93 | $14.08 | $14.08 | 1,720,800 |
| 2023-08-01 | $14.15 | $14.23 | $13.97 | $14.00 | $14.00 | 2,305,530 |
| 2023-07-31 | $14.22 | $14.32 | $14.00 | $14.12 | $14.12 | 4,337,580 |
| 2023-07-28 | $13.35 | $14.06 | $13.31 | $13.97 | $13.97 | 4,295,750 |
| 2023-07-27 | $13.55 | $13.70 | $13.39 | $13.41 | $13.41 | 1,955,070 |
| 2023-07-26 | $13.49 | $13.65 | $13.46 | $13.55 | $13.55 | 2,225,990 |
| 2023-07-25 | $13.28 | $13.90 | $13.24 | $13.64 | $13.64 | 4,524,990 |
| 2023-07-24 | $13.18 | $13.20 | $13.04 | $13.08 | $13.08 | 643,000 |
| 2023-07-21 | $13.11 | $13.24 | $13.11 | $13.18 | $13.18 | 867,000 |
| 2023-07-20 | $13.22 | $13.30 | $13.10 | $13.11 | $13.11 | 687,800 |
| 2023-07-19 | $13.13 | $13.34 | $13.13 | $13.25 | $13.25 | 677,280 |
| 2023-07-18 | $13.18 | $13.21 | $13.08 | $13.16 | $13.16 | 885,750 |
| 2023-07-17 | $13.37 | $13.37 | $13.05 | $13.19 | $13.19 | 1,206,850 |
| 2023-07-14 | $13.14 | $13.43 | $13.08 | $13.38 | $13.38 | 1,863,720 |
| 2023-07-13 | $12.96 | $13.15 | $12.96 | $13.14 | $13.14 | 890,650 |
| 2023-07-12 | $13.03 | $13.24 | $12.90 | $12.96 | $12.96 | 1,068,620 |
| 2023-07-11 | $13.10 | $13.26 | $13.01 | $13.16 | $13.16 | 1,370,690 |
| 2023-07-10 | $13.30 | $13.58 | $12.98 | $13.19 | $13.19 | 2,520,490 |
| 2023-07-07 | $12.85 | $13.05 | $12.69 | $13.00 | $13.00 | 1,281,020 |
| 2023-07-06 | $12.99 | $12.99 | $12.68 | $12.76 | $12.76 | 1,274,700 |
| 2023-07-05 | $12.86 | $12.99 | $12.74 | $12.82 | $12.82 | 1,248,290 |
| 2023-07-04 | $12.87 | $12.92 | $12.65 | $12.86 | $12.86 | 2,170,900 |
| 2023-07-03 | $12.37 | $13.47 | $12.36 | $12.90 | $12.90 | 4,231,300 |
| 2023-06-30 | $12.24 | $12.39 | $12.16 | $12.37 | $12.37 | 1,005,300 |
| 2023-06-29 | $12.25 | $12.33 | $12.15 | $12.25 | $12.25 | 1,106,530 |
| 2023-06-28 | $12.26 | $12.28 | $12.02 | $12.25 | $12.25 | 1,054,530 |
| 2023-06-27 | $11.99 | $12.27 | $11.99 | $12.23 | $12.23 | 956,430 |
| 2023-06-26 | $12.27 | $12.27 | $11.98 | $11.99 | $11.99 | 1,441,600 |
| 2023-06-21 | $12.66 | $12.72 | $12.24 | $12.27 | $12.27 | 2,384,900 |
| 2023-06-20 | $13.00 | $13.00 | $12.71 | $12.76 | $12.76 | 1,771,160 |
| 2023-06-19 | $13.26 | $13.27 | $13.02 | $13.14 | $12.98 | 2,675,300 |
| 2023-06-16 | $12.82 | $13.90 | $12.81 | $13.34 | $13.17 | 5,034,830 |
| 2023-06-15 | $12.98 | $12.98 | $12.66 | $12.83 | $12.67 | 1,089,800 |
| 2023-06-14 | $12.85 | $12.96 | $12.85 | $12.90 | $12.74 | 653,100 |
| 2023-06-13 | $12.71 | $12.90 | $12.71 | $12.90 | $12.74 | 619,410 |
| 2023-06-12 | $12.70 | $12.82 | $12.58 | $12.76 | $12.60 | 714,700 |
| 2023-06-09 | $12.89 | $12.89 | $12.66 | $12.77 | $12.61 | 706,360 |
| 2023-06-08 | $12.82 | $12.90 | $12.60 | $12.80 | $12.64 | 742,100 |
| 2023-06-07 | $12.73 | $12.88 | $12.70 | $12.79 | $12.63 | 678,900 |
| 2023-06-06 | $12.99 | $13.02 | $12.61 | $12.73 | $12.57 | 986,800 |
| 2023-06-05 | $13.14 | $13.14 | $12.94 | $13.01 | $12.85 | 929,600 |
| 2023-06-02 | $12.94 | $13.08 | $12.85 | $13.05 | $12.89 | 1,113,500 |
| 2023-06-01 | $13.08 | $13.08 | $12.76 | $12.94 | $12.78 | 1,129,390 |
| 2023-05-31 | $12.90 | $13.06 | $12.80 | $12.96 | $12.80 | 902,990 |
| 2023-05-30 | $12.99 | $12.99 | $12.75 | $12.87 | $12.71 | 846,440 |
| 2023-05-29 | $12.83 | $12.99 | $12.83 | $12.91 | $12.75 | 1,002,410 |
| 2023-05-26 | $12.86 | $12.90 | $12.66 | $12.89 | $12.89 | 1,105,130 |
| 2023-05-25 | $12.81 | $12.98 | $12.65 | $12.84 | $12.84 | 1,338,650 |
| 2023-05-24 | $13.25 | $13.35 | $12.77 | $12.87 | $12.87 | 2,143,640 |
| 2023-05-23 | $13.33 | $13.40 | $13.23 | $13.25 | $13.25 | 1,377,990 |
| 2023-05-22 | $13.43 | $13.51 | $13.24 | $13.31 | $13.31 | 1,187,640 |
| 2023-05-19 | $13.54 | $13.55 | $13.36 | $13.43 | $13.43 | 1,223,670 |
| 2023-05-18 | $13.66 | $13.71 | $13.46 | $13.55 | $13.55 | 1,774,080 |
| 2023-05-17 | $13.73 | $13.81 | $13.59 | $13.66 | $13.66 | 1,607,180 |
| 2023-05-16 | $13.88 | $14.05 | $13.57 | $13.59 | $13.59 | 1,603,110 |
| 2023-05-15 | $13.70 | $13.84 | $13.45 | $13.81 | $13.81 | 1,673,320 |
| 2023-05-12 | $13.78 | $13.79 | $13.60 | $13.60 | $13.60 | 764,660 |
| 2023-05-11 | $13.74 | $13.85 | $13.62 | $13.80 | $13.80 | 1,221,900 |
| 2023-05-10 | $13.95 | $14.00 | $13.53 | $13.63 | $13.63 | 2,004,800 |
| 2023-05-09 | $13.86 | $14.24 | $13.79 | $13.87 | $13.87 | 3,284,680 |
| 2023-05-08 | $13.80 | $13.89 | $13.53 | $13.86 | $13.86 | 1,904,150 |
| 2023-05-05 | $13.82 | $13.97 | $13.66 | $13.73 | $13.73 | 1,409,590 |
| 2023-05-04 | $13.30 | $13.89 | $13.26 | $13.87 | $13.87 | 3,760,300 |
| 2023-05-03 | $13.41 | $13.41 | $13.41 | $13.41 | $13.41 | 0 |
| 2023-05-02 | $13.41 | $13.41 | $13.41 | $13.41 | $13.41 | 0 |
| 2023-04-28 | $13.80 | $13.81 | $13.24 | $13.41 | $13.41 | 5,330,960 |
| 2023-04-27 | $14.14 | $14.29 | $13.94 | $14.13 | $14.13 | 1,691,800 |
| 2023-04-26 | $14.01 | $14.10 | $13.93 | $14.06 | $14.06 | 1,250,600 |
| 2023-04-25 | $14.18 | $14.28 | $13.70 | $13.99 | $13.99 | 1,594,000 |
| 2023-04-24 | $14.30 | $14.38 | $14.08 | $14.23 | $14.23 | 1,639,500 |
| 2023-04-21 | $14.97 | $14.97 | $14.32 | $14.32 | $14.32 | 2,926,490 |
| 2023-04-20 | $15.07 | $15.08 | $14.77 | $14.91 | $14.91 | 1,757,610 |
| 2023-04-19 | $15.15 | $15.19 | $15.00 | $15.02 | $15.02 | 1,846,940 |
| 2023-04-18 | $15.48 | $15.57 | $15.20 | $15.21 | $15.21 | 1,875,300 |
| 2023-04-17 | $15.46 | $15.50 | $15.25 | $15.43 | $15.43 | 1,902,700 |
| 2023-04-14 | $15.72 | $15.88 | $15.46 | $15.49 | $15.49 | 2,205,510 |
| 2023-04-13 | $15.85 | $15.94 | $15.62 | $15.75 | $15.75 | 2,032,960 |
| 2023-04-12 | $15.63 | $15.89 | $15.47 | $15.88 | $15.88 | 2,066,830 |
| 2023-04-11 | $15.78 | $15.82 | $15.41 | $15.63 | $15.63 | 2,099,590 |
| 2023-04-10 | $15.95 | $16.23 | $15.66 | $15.69 | $15.69 | 2,165,070 |
| 2023-04-07 | $15.74 | $16.08 | $15.61 | $15.95 | $15.95 | 2,349,650 |
| 2023-04-06 | $16.02 | $16.02 | $15.61 | $15.66 | $15.66 | 1,833,200 |
| 2023-04-05 | $16.01 | $16.01 | $16.01 | $16.01 | $16.01 | 0 |
| 2023-04-04 | $16.09 | $16.23 | $15.90 | $16.01 | $16.01 | 1,991,270 |
| 2023-04-03 | $15.76 | $16.05 | $15.64 | $16.05 | $16.05 | 2,483,050 |
| 2023-03-31 | $15.78 | $15.78 | $15.52 | $15.75 | $15.75 | 1,568,260 |
| 2023-03-30 | $15.79 | $15.79 | $15.42 | $15.64 | $15.64 | 1,833,200 |
| 2023-03-29 | $15.85 | $15.91 | $15.61 | $15.82 | $15.82 | 1,963,890 |
| 2023-03-28 | $15.99 | $16.06 | $15.70 | $15.71 | $15.71 | 1,792,990 |
| 2023-03-27 | $15.87 | $16.05 | $15.47 | $15.92 | $15.92 | 2,703,400 |
| 2023-03-24 | $15.71 | $15.93 | $15.60 | $15.83 | $15.83 | 1,865,270 |
| 2023-03-23 | $15.48 | $15.76 | $15.48 | $15.71 | $15.71 | 1,336,400 |
| 2023-03-22 | $15.64 | $15.72 | $15.54 | $15.68 | $15.68 | 1,280,500 |
| 2023-03-21 | $15.50 | $15.94 | $15.41 | $15.64 | $15.64 | 2,215,790 |
| 2023-03-20 | $15.40 | $15.72 | $15.34 | $15.35 | $15.35 | 2,250,500 |
| 2023-03-17 | $15.13 | $15.52 | $15.03 | $15.41 | $15.41 | 2,721,550 |
| 2023-03-16 | $15.03 | $15.23 | $14.95 | $14.99 | $14.99 | 1,631,130 |
| 2023-03-15 | $15.13 | $15.51 | $15.01 | $15.18 | $15.18 | 2,274,000 |
| 2023-03-14 | $15.25 | $15.39 | $14.80 | $14.93 | $14.93 | 2,614,900 |
| 2023-03-13 | $15.24 | $15.40 | $15.00 | $15.40 | $15.40 | 1,899,880 |
| 2023-03-10 | $15.75 | $15.75 | $15.27 | $15.29 | $15.29 | 1,900,200 |
| 2023-03-09 | $15.82 | $15.82 | $15.51 | $15.66 | $15.66 | 1,718,100 |
| 2023-03-08 | $15.66 | $15.82 | $15.60 | $15.80 | $15.80 | 1,745,650 |
| 2023-03-07 | $16.19 | $16.19 | $15.64 | $15.68 | $15.68 | 2,751,580 |
| 2023-03-06 | $16.18 | $16.26 | $16.04 | $16.12 | $16.12 | 1,915,800 |
| 2023-03-03 | $16.30 | $16.30 | $16.03 | $16.18 | $16.18 | 1,961,600 |
| 2023-03-02 | $16.22 | $16.32 | $16.09 | $16.23 | $16.23 | 2,009,970 |
| 2023-03-01 | $16.13 | $16.26 | $15.98 | $16.21 | $16.21 | 2,106,240 |
| 2023-02-28 | $16.01 | $16.22 | $15.93 | $16.10 | $16.10 | 1,869,200 |
| 2023-02-27 | $16.20 | $16.30 | $16.02 | $16.03 | $16.03 | 2,917,700 |
| 2023-02-24 | $16.47 | $16.67 | $16.21 | $16.35 | $16.35 | 2,925,700 |
| 2023-02-23 | $16.45 | $16.78 | $16.34 | $16.47 | $16.47 | 4,271,630 |
| 2023-02-22 | $16.64 | $16.75 | $16.30 | $16.37 | $16.37 | 4,445,420 |
| 2023-02-21 | $16.28 | $16.76 | $16.28 | $16.62 | $16.62 | 9,523,490 |
| 2023-02-20 | $15.89 | $16.97 | $15.88 | $16.41 | $16.41 | 14,969,080 |
| 2023-02-17 | $15.60 | $15.78 | $15.41 | $15.43 | $15.43 | 2,524,200 |
| 2023-02-16 | $16.05 | $16.28 | $15.50 | $15.64 | $15.64 | 3,764,600 |
| 2023-02-15 | $16.04 | $16.15 | $15.91 | $15.98 | $15.98 | 2,652,880 |
| 2023-02-14 | $16.24 | $16.25 | $16.07 | $16.14 | $16.14 | 2,241,400 |
| 2023-02-13 | $15.96 | $16.22 | $15.92 | $16.18 | $16.18 | 3,923,870 |
| 2023-02-10 | $16.00 | $16.11 | $15.85 | $15.94 | $15.94 | 3,049,300 |
| 2023-02-09 | $15.88 | $16.07 | $15.86 | $16.06 | $16.06 | 3,245,980 |
| 2023-02-08 | $15.99 | $16.06 | $15.85 | $15.89 | $15.89 | 3,223,790 |
| 2023-02-07 | $16.20 | $16.34 | $15.99 | $16.03 | $16.03 | 5,445,100 |
| 2023-02-06 | $16.29 | $16.50 | $16.13 | $16.19 | $16.19 | 5,575,080 |
| 2023-02-03 | $16.34 | $16.58 | $16.22 | $16.44 | $16.44 | 7,408,860 |
| 2023-02-02 | $17.39 | $17.40 | $15.90 | $16.48 | $16.48 | 15,136,500 |
| 2023-02-01 | $17.13 | $17.49 | $16.89 | $17.40 | $17.40 | 7,146,780 |
| 2023-01-31 | $16.92 | $17.88 | $16.74 | $17.41 | $17.41 | 9,206,990 |
| 2023-01-30 | $17.00 | $17.11 | $16.85 | $16.92 | $16.92 | 3,505,830 |
| 2023-01-20 | $17.07 | $17.11 | $16.70 | $16.90 | $16.90 | 4,916,070 |
| 2023-01-19 | $16.32 | $16.90 | $16.30 | $16.78 | $16.78 | 5,186,310 |
| 2023-01-18 | $16.30 | $16.53 | $16.17 | $16.30 | $16.30 | 2,314,300 |
| 2023-01-17 | $16.31 | $16.55 | $16.18 | $16.29 | $16.29 | 3,190,460 |
| 2023-01-16 | $16.55 | $16.91 | $16.21 | $16.30 | $16.30 | 7,773,630 |
| 2023-01-13 | $15.61 | $16.78 | $15.53 | $16.54 | $16.54 | 7,274,260 |
| 2023-01-12 | $15.70 | $15.70 | $15.42 | $15.55 | $15.55 | 1,232,510 |
| 2023-01-11 | $16.09 | $16.09 | $15.53 | $15.54 | $15.54 | 1,651,810 |
| 2023-01-10 | $15.85 | $16.13 | $15.70 | $15.76 | $15.76 | 2,072,750 |
| 2023-01-09 | $15.26 | $16.23 | $15.26 | $15.83 | $15.83 | 3,914,330 |
| 2023-01-06 | $15.58 | $15.60 | $15.30 | $15.32 | $15.32 | 2,112,250 |
| 2023-01-05 | $15.17 | $15.88 | $15.16 | $15.53 | $15.53 | 3,405,000 |
| 2023-01-04 | $14.80 | $15.33 | $14.76 | $15.26 | $15.26 | 3,397,660 |
| 2023-01-03 | $14.75 | $14.84 | $14.49 | $14.84 | $14.84 | 1,789,970 |
| 2023-01-02 | $14.78 | $14.78 | $14.78 | $14.78 | $14.78 | 0 |
| 2022-12-30 | $14.68 | $14.83 | $14.59 | $14.78 | $14.78 | 1,473,920 |
| 2022-12-29 | $14.67 | $14.71 | $14.56 | $14.57 | $14.57 | 1,017,500 |
| 2022-12-28 | $14.84 | $14.88 | $14.55 | $14.73 | $14.73 | 1,865,190 |
| 2022-12-27 | $15.02 | $15.18 | $14.86 | $14.88 | $14.88 | 2,402,860 |
| 2022-12-26 | $14.97 | $15.15 | $14.76 | $15.03 | $15.03 | 1,622,230 |
| 2022-12-23 | $14.40 | $14.96 | $14.40 | $14.88 | $14.88 | 2,428,330 |
| 2022-12-22 | $14.67 | $14.79 | $14.43 | $14.47 | $14.47 | 1,444,340 |
| 2022-12-21 | $14.66 | $14.68 | $14.42 | $14.53 | $14.53 | 1,469,100 |
| 2022-12-20 | $14.79 | $14.88 | $14.50 | $14.66 | $14.66 | 2,218,560 |
| 2022-12-19 | $15.50 | $15.62 | $14.72 | $14.79 | $14.79 | 3,846,400 |
| 2022-12-16 | $15.36 | $15.66 | $15.36 | $15.62 | $15.62 | 2,128,500 |
| 2022-12-15 | $15.48 | $15.53 | $15.32 | $15.48 | $15.48 | 1,630,990 |
| 2022-12-14 | $15.49 | $15.85 | $15.00 | $15.43 | $15.43 | 2,528,200 |
| 2022-12-13 | $15.50 | $15.75 | $15.50 | $15.52 | $15.52 | 1,818,510 |
| 2022-12-12 | $15.79 | $15.83 | $15.40 | $15.63 | $15.63 | 2,754,570 |
| 2022-12-09 | $16.21 | $16.24 | $15.71 | $15.79 | $15.79 | 4,869,020 |
| 2022-12-08 | $15.56 | $16.36 | $15.48 | $16.31 | $16.31 | 6,517,170 |
| 2022-12-07 | $15.78 | $15.84 | $15.50 | $15.65 | $15.65 | 2,493,720 |
| 2022-12-06 | $16.13 | $16.19 | $15.73 | $15.80 | $15.80 | 3,394,730 |
| 2022-12-05 | $15.79 | $16.45 | $15.71 | $16.26 | $16.26 | 5,308,600 |
| 2022-12-01 | $15.80 | $16.09 | $15.53 | $15.59 | $15.59 | 3,887,130 |
| 2022-11-30 | $15.91 | $16.07 | $15.68 | $15.76 | $15.76 | 3,255,740 |
| 2022-11-29 | $15.65 | $15.96 | $15.46 | $15.85 | $15.85 | 3,861,370 |
| 2022-11-28 | $15.30 | $15.52 | $15.05 | $15.50 | $15.50 | 2,578,010 |
| 2022-11-25 | $15.17 | $15.53 | $15.13 | $15.51 | $15.51 | 3,508,400 |
| 2022-11-24 | $15.45 | $15.53 | $15.14 | $15.17 | $15.17 | 2,487,050 |
| 2022-11-23 | $15.53 | $15.63 | $15.04 | $15.33 | $15.33 | 4,179,720 |
| 2022-11-22 | $15.70 | $15.90 | $15.48 | $15.60 | $15.60 | 3,665,910 |
| 2022-11-21 | $16.24 | $16.33 | $15.62 | $15.83 | $15.83 | 6,183,710 |
| 2022-11-18 | $16.83 | $16.99 | $16.39 | $16.40 | $16.40 | 5,701,920 |
| 2022-11-17 | $16.50 | $17.08 | $16.33 | $16.83 | $16.83 | 8,311,060 |
| 2022-11-16 | $16.80 | $16.93 | $16.37 | $16.41 | $16.41 | 6,237,670 |
| 2022-11-15 | $16.63 | $17.50 | $16.38 | $17.00 | $17.00 | 10,508,010 |
| 2022-11-14 | $15.88 | $17.56 | $15.73 | $16.76 | $16.76 | 9,691,790 |
| 2022-11-11 | $15.41 | $16.73 | $15.25 | $15.96 | $15.96 | 9,205,080 |
| 2022-11-10 | $14.96 | $15.38 | $14.91 | $15.21 | $15.21 | 2,914,000 |
| 2022-11-09 | $15.12 | $15.21 | $14.96 | $14.96 | $14.96 | 2,359,000 |
| 2022-11-08 | $15.32 | $15.32 | $14.98 | $15.12 | $15.12 | 1,974,770 |
| 2022-11-07 | $15.16 | $15.35 | $15.09 | $15.19 | $15.19 | 2,260,000 |
| 2022-11-04 | $14.95 | $15.32 | $14.88 | $15.19 | $15.19 | 3,638,110 |
| 2022-11-03 | $14.96 | $14.99 | $14.71 | $14.99 | $14.99 | 1,852,050 |
| 2022-11-02 | $14.82 | $15.06 | $14.66 | $15.00 | $15.00 | 1,847,120 |
| 2022-11-01 | $14.30 | $14.86 | $14.17 | $14.83 | $14.83 | 2,049,200 |
| 2022-10-31 | $13.76 | $14.48 | $13.76 | $14.33 | $14.33 | 1,681,970 |
| 2022-10-28 | $15.12 | $15.12 | $14.07 | $14.18 | $14.18 | 2,286,370 |
| 2022-10-27 | $14.61 | $15.16 | $14.61 | $14.98 | $14.98 | 2,397,410 |
| 2022-10-26 | $14.53 | $14.88 | $14.30 | $14.69 | $14.69 | 1,536,320 |
| 2022-10-25 | $14.30 | $14.44 | $14.04 | $14.38 | $14.38 | 2,156,890 |
| 2022-10-24 | $14.71 | $14.93 | $14.33 | $14.37 | $14.37 | 2,023,690 |
| 2022-10-21 | $14.98 | $15.14 | $14.65 | $14.71 | $14.71 | 1,511,800 |
| 2022-10-20 | $14.80 | $14.95 | $14.64 | $14.78 | $14.78 | 1,053,310 |
| 2022-10-19 | $14.82 | $14.97 | $14.70 | $14.82 | $14.82 | 1,046,290 |
| 2022-10-18 | $15.01 | $15.14 | $14.79 | $14.81 | $14.81 | 1,440,160 |
| 2022-10-17 | $14.63 | $15.05 | $14.63 | $15.00 | $15.00 | 1,783,990 |
| 2022-10-14 | $14.78 | $14.85 | $14.52 | $14.83 | $14.83 | 2,107,910 |
| 2022-10-13 | $14.14 | $14.77 | $14.14 | $14.54 | $14.54 | 2,708,400 |
| 2022-10-12 | $13.65 | $14.23 | $13.58 | $14.20 | $14.20 | 2,043,990 |
| 2022-10-11 | $13.70 | $13.86 | $13.47 | $13.70 | $13.70 | 1,422,430 |
| 2022-10-10 | $13.74 | $14.05 | $13.53 | $13.58 | $13.58 | 1,326,510 |
| 2022-09-30 | $14.08 | $14.18 | $13.90 | $13.92 | $13.92 | 1,398,640 |
| 2022-09-29 | $14.30 | $14.48 | $13.90 | $14.04 | $14.04 | 1,511,420 |
| 2022-09-28 | $14.50 | $14.63 | $14.20 | $14.20 | $14.20 | 1,496,200 |
| 2022-09-27 | $14.19 | $14.59 | $14.19 | $14.54 | $14.54 | 1,799,000 |
| 2022-09-26 | $14.55 | $14.78 | $14.00 | $14.28 | $14.28 | 2,060,840 |
| 2022-09-23 | $14.87 | $15.05 | $14.56 | $14.69 | $14.69 | 1,741,790 |
| 2022-09-22 | $15.02 | $15.22 | $14.87 | $14.89 | $14.89 | 2,370,420 |
| 2022-09-21 | $15.00 | $15.51 | $14.73 | $15.24 | $15.24 | 3,234,400 |
| 2022-09-20 | $15.05 | $15.23 | $14.99 | $15.10 | $15.10 | 1,396,200 |
| 2022-09-19 | $15.24 | $15.28 | $14.91 | $15.07 | $15.07 | 1,829,060 |
| 2022-09-16 | $15.82 | $15.86 | $15.21 | $15.24 | $15.24 | 2,139,620 |
| 2022-09-15 | $16.20 | $16.25 | $15.61 | $15.80 | $15.80 | 1,782,090 |
| 2022-09-14 | $15.86 | $16.27 | $15.86 | $16.10 | $16.10 | 2,023,700 |
| 2022-09-13 | $16.56 | $16.66 | $16.27 | $16.35 | $16.35 | 1,704,400 |
| 2022-09-12 | $16.42 | $16.42 | $16.42 | $16.42 | $16.42 | 0 |
| 2022-09-09 | $16.32 | $16.66 | $16.30 | $16.42 | $16.42 | 1,739,350 |
| 2022-09-08 | $16.78 | $16.78 | $16.21 | $16.32 | $16.32 | 2,732,300 |
| 2022-09-07 | $17.29 | $17.31 | $16.63 | $16.68 | $16.68 | 3,057,100 |
| 2022-09-06 | $17.09 | $17.33 | $16.96 | $17.29 | $17.29 | 2,344,110 |
| 2022-09-05 | $17.16 | $17.19 | $16.71 | $16.96 | $16.96 | 1,976,900 |
| 2022-09-02 | $16.76 | $17.18 | $16.67 | $17.05 | $17.05 | 2,560,400 |
| 2022-09-01 | $17.05 | $17.48 | $16.68 | $16.75 | $16.75 | 3,139,490 |
| 2022-08-31 | $17.28 | $17.59 | $16.82 | $17.05 | $17.05 | 3,205,300 |
| 2022-08-30 | $17.33 | $17.56 | $17.06 | $17.43 | $17.43 | 2,167,550 |
| 2022-08-29 | $16.85 | $17.30 | $16.53 | $17.29 | $17.29 | 2,150,480 |
| 2022-08-26 | $17.20 | $17.40 | $16.96 | $17.04 | $17.04 | 1,931,720 |
| 2022-08-25 | $16.92 | $17.40 | $16.85 | $17.18 | $17.18 | 2,325,920 |
| 2022-08-24 | $17.43 | $17.70 | $16.96 | $17.00 | $17.00 | 2,978,360 |
| 2022-08-23 | $17.43 | $17.68 | $17.33 | $17.48 | $17.48 | 1,885,000 |
| 2022-08-22 | $17.23 | $17.66 | $17.18 | $17.49 | $17.49 | 1,898,010 |
| 2022-08-19 | $17.40 | $17.63 | $17.25 | $17.25 | $17.25 | 1,815,090 |
| 2022-08-18 | $17.66 | $17.66 | $17.21 | $17.40 | $17.40 | 2,053,490 |
| 2022-08-17 | $17.32 | $17.69 | $17.21 | $17.62 | $17.62 | 2,996,190 |
| 2022-08-16 | $17.72 | $17.72 | $17.14 | $17.28 | $17.28 | 2,298,760 |
| 2022-08-15 | $17.62 | $17.75 | $17.13 | $17.43 | $17.43 | 2,902,670 |
| 2022-08-12 | $17.50 | $17.88 | $17.45 | $17.67 | $17.67 | 3,364,510 |
| 2022-08-11 | $17.31 | $17.87 | $17.11 | $17.70 | $17.70 | 4,661,500 |
| 2022-08-10 | $17.08 | $17.63 | $17.01 | $17.22 | $17.22 | 2,847,900 |
| 2022-08-09 | $17.02 | $17.20 | $16.88 | $17.12 | $17.12 | 2,466,870 |
| 2022-08-08 | $16.64 | $17.05 | $16.17 | $17.01 | $17.01 | 2,867,690 |
| 2022-08-05 | $16.14 | $16.58 | $16.05 | $16.54 | $16.54 | 2,893,200 |
| 2022-08-04 | $15.68 | $16.42 | $15.68 | $16.13 | $16.13 | 2,830,010 |
| 2022-08-03 | $15.72 | $16.19 | $15.56 | $15.64 | $15.64 | 2,837,710 |
| 2022-08-02 | $16.60 | $16.65 | $15.68 | $15.88 | $15.88 | 3,487,530 |
| 2022-08-01 | $17.11 | $17.23 | $16.82 | $16.85 | $16.85 | 2,432,610 |
| 2022-07-29 | $17.28 | $17.51 | $16.92 | $17.00 | $17.00 | 4,281,490 |
| 2022-07-28 | $17.50 | $17.90 | $17.40 | $17.57 | $17.57 | 3,387,360 |
| 2022-07-27 | $17.15 | $17.52 | $17.02 | $17.33 | $17.33 | 3,233,030 |
| 2022-07-26 | $16.82 | $17.29 | $16.77 | $17.20 | $17.20 | 3,335,730 |
| 2022-07-25 | $16.75 | $17.02 | $16.52 | $16.82 | $16.82 | 2,427,760 |
| 2022-07-22 | $16.93 | $17.08 | $16.48 | $16.60 | $16.60 | 1,981,520 |
| 2022-07-21 | $16.72 | $17.18 | $16.72 | $16.82 | $16.82 | 2,691,820 |
| 2022-07-20 | $16.77 | $16.92 | $16.61 | $16.80 | $16.80 | 2,141,860 |
| 2022-07-19 | $16.43 | $16.84 | $16.36 | $16.77 | $16.77 | 2,791,790 |
| 2022-07-18 | $15.85 | $16.50 | $15.81 | $16.43 | $16.43 | 2,379,680 |
| 2022-07-15 | $16.66 | $16.66 | $15.94 | $15.95 | $15.95 | 2,566,400 |
| 2022-07-14 | $16.26 | $16.34 | $16.03 | $16.29 | $16.29 | 1,831,410 |
| 2022-07-13 | $16.40 | $16.55 | $16.20 | $16.34 | $16.34 | 1,673,600 |
| 2022-07-12 | $16.69 | $16.85 | $16.33 | $16.48 | $16.48 | 2,123,230 |
| 2022-07-11 | $17.06 | $17.08 | $16.35 | $16.69 | $16.69 | 3,904,300 |
| 2022-07-08 | $16.05 | $16.58 | $16.05 | $16.40 | $16.40 | 2,368,870 |
| 2022-07-07 | $16.03 | $16.52 | $15.95 | $16.15 | $16.15 | 2,247,060 |
| 2022-07-06 | $15.95 | $16.17 | $15.90 | $16.01 | $16.01 | 1,444,610 |
| 2022-07-05 | $16.38 | $16.46 | $15.90 | $16.10 | $16.10 | 2,229,600 |
| 2022-07-04 | $16.22 | $16.40 | $15.86 | $16.37 | $16.37 | 2,718,010 |
| 2022-07-01 | $16.31 | $16.46 | $16.11 | $16.22 | $16.22 | 2,855,580 |
| 2022-06-30 | $16.73 | $16.82 | $16.26 | $16.31 | $16.31 | 3,635,950 |
| 2022-06-29 | $16.88 | $17.15 | $16.51 | $16.56 | $16.56 | 3,977,960 |
| 2022-06-28 | $16.95 | $17.19 | $16.63 | $17.11 | $17.11 | 4,611,750 |
| 2022-06-27 | $17.90 | $17.90 | $16.91 | $16.91 | $16.91 | 8,344,350 |
| 2022-06-24 | $17.91 | $18.40 | $16.96 | $17.90 | $17.90 | 9,298,740 |
| 2022-06-23 | $16.51 | $17.78 | $15.90 | $17.67 | $17.67 | 9,361,560 |
| 2022-06-22 | $17.69 | $17.90 | $17.18 | $17.19 | $17.19 | 5,649,300 |
| 2022-06-21 | $17.26 | $18.39 | $17.01 | $17.91 | $17.91 | 8,005,210 |
| 2022-06-20 | $17.08 | $17.56 | $16.90 | $17.00 | $17.00 | 4,122,410 |
| 2022-06-17 | $17.63 | $17.88 | $17.06 | $17.35 | $17.35 | 4,683,900 |
| 2022-06-16 | $17.75 | $18.18 | $17.43 | $17.91 | $17.91 | 7,505,280 |
| 2022-06-15 | $17.42 | $19.15 | $17.22 | $18.06 | $18.06 | 13,108,420 |
| 2022-06-14 | $16.82 | $17.57 | $16.50 | $17.41 | $17.41 | 5,801,500 |
| 2022-06-13 | $17.28 | $17.40 | $16.81 | $17.08 | $17.08 | 4,839,590 |
| 2022-06-10 | $17.05 | $17.75 | $16.80 | $17.44 | $17.44 | 6,911,540 |
| 2022-06-09 | $16.78 | $17.39 | $16.73 | $17.37 | $17.37 | 8,005,370 |
| 2022-06-08 | $16.80 | $17.20 | $16.48 | $16.78 | $16.78 | 5,235,220 |
| 2022-06-07 | $16.85 | $17.69 | $16.76 | $16.90 | $16.90 | 6,470,730 |
| 2022-06-06 | $16.90 | $17.10 | $16.79 | $16.84 | $16.84 | 5,219,850 |
| 2022-06-02 | $16.78 | $17.35 | $16.67 | $17.13 | $17.13 | 6,287,810 |
| 2022-06-01 | $17.20 | $17.37 | $16.80 | $17.02 | $17.02 | 8,767,870 |
| 2022-05-31 | $15.64 | $17.28 | $15.41 | $17.28 | $17.28 | 7,548,590 |
| 2022-05-30 | $16.47 | $16.48 | $15.61 | $15.71 | $15.71 | 8,139,630 |
| 2022-05-27 | $15.09 | $16.45 | $14.85 | $16.45 | $16.45 | 8,457,560 |
| 2022-05-26 | $14.68 | $15.17 | $14.37 | $14.95 | $14.95 | 3,317,290 |
| 2022-05-25 | $14.21 | $14.55 | $14.19 | $14.50 | $14.50 | 2,433,120 |
| 2022-05-24 | $14.95 | $15.30 | $14.22 | $14.25 | $14.25 | 3,414,400 |
| 2022-05-23 | $14.87 | $15.10 | $14.80 | $15.03 | $15.03 | 2,354,620 |
| 2022-05-20 | $14.95 | $15.03 | $14.71 | $14.87 | $14.87 | 2,569,640 |
| 2022-05-19 | $14.37 | $15.24 | $14.30 | $14.79 | $14.79 | 3,558,540 |
| 2022-05-18 | $14.42 | $14.64 | $14.30 | $14.43 | $14.43 | 1,590,600 |
| 2022-05-17 | $14.58 | $14.68 | $14.24 | $14.35 | $14.35 | 1,743,410 |
| 2022-05-16 | $14.57 | $14.73 | $14.51 | $14.65 | $14.65 | 1,861,300 |
| 2022-05-13 | $14.54 | $14.67 | $14.33 | $14.57 | $14.57 | 1,862,850 |
| 2022-05-12 | $14.25 | $14.57 | $14.08 | $14.38 | $14.38 | 2,467,720 |
| 2022-05-11 | $14.47 | $14.80 | $14.36 | $14.39 | $14.39 | 2,879,430 |
| 2022-05-10 | $14.23 | $14.69 | $14.17 | $14.58 | $14.58 | 2,379,120 |
| 2022-05-09 | $14.39 | $14.77 | $14.02 | $14.40 | $14.40 | 2,633,300 |
| 2022-05-06 | $14.01 | $14.60 | $13.88 | $14.42 | $14.42 | 3,093,480 |
| 2022-05-05 | $13.58 | $14.76 | $13.55 | $14.35 | $14.35 | 5,346,640 |
| 2022-05-04 | $13.81 | $13.81 | $13.81 | $13.81 | $13.81 | 0 |
| 2022-05-03 | $13.81 | $13.81 | $13.81 | $13.81 | $13.81 | 0 |
| 2022-04-29 | $13.05 | $13.96 | $13.05 | $13.81 | $13.81 | 4,007,400 |
| 2022-04-28 | $13.33 | $13.33 | $12.51 | $12.81 | $12.81 | 2,961,900 |
| 2022-04-27 | $12.65 | $13.29 | $12.46 | $13.28 | $13.28 | 3,599,500 |
| 2022-04-26 | $12.61 | $13.19 | $12.40 | $12.73 | $12.73 | 4,029,070 |
| 2022-04-25 | $13.40 | $13.41 | $12.38 | $12.50 | $12.50 | 4,047,520 |
| 2022-04-22 | $13.49 | $13.78 | $13.37 | $13.56 | $13.56 | 2,189,570 |
| 2022-04-21 | $14.03 | $14.22 | $13.58 | $13.67 | $13.67 | 2,911,340 |
| 2022-04-20 | $14.44 | $14.53 | $14.06 | $14.13 | $14.13 | 2,650,300 |
| 2022-04-19 | $14.55 | $14.55 | $14.20 | $14.31 | $14.31 | 2,100,930 |
| 2022-04-18 | $14.24 | $14.47 | $14.01 | $14.37 | $14.37 | 2,918,610 |
| 2022-04-15 | $14.99 | $14.99 | $14.36 | $14.46 | $14.46 | 3,284,820 |
| 2022-04-14 | $14.53 | $15.18 | $14.46 | $14.99 | $14.99 | 4,197,690 |
| 2022-04-13 | $15.29 | $15.29 | $14.48 | $14.52 | $14.52 | 3,395,400 |
| 2022-04-12 | $14.80 | $15.28 | $14.43 | $15.28 | $15.28 | 4,555,550 |
| 2022-04-11 | $15.97 | $15.99 | $14.70 | $14.83 | $14.83 | 4,538,940 |
| 2022-04-08 | $16.45 | $16.85 | $15.50 | $15.66 | $15.66 | 6,879,130 |
| 2022-04-07 | $16.03 | $17.26 | $16.02 | $16.67 | $16.67 | 7,643,820 |
| 2022-04-06 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 0 |
| 2022-04-05 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 0 |
| 2022-03-28 | $17.22 | $17.94 | $17.11 | $17.75 | $17.75 | 2,747,600 |
| 2022-03-25 | $17.87 | $18.03 | $17.35 | $17.55 | $17.55 | 3,417,420 |
| 2022-03-24 | $18.29 | $18.30 | $17.69 | $17.83 | $17.83 | 5,020,210 |
| 2022-03-23 | $17.83 | $18.78 | $17.65 | $18.36 | $18.36 | 6,752,640 |
| 2022-03-22 | $17.18 | $18.26 | $17.16 | $17.83 | $17.83 | 5,789,580 |
| 2022-03-21 | $17.21 | $17.50 | $17.00 | $17.25 | $17.25 | 3,609,330 |
| 2022-03-18 | $16.60 | $17.35 | $16.52 | $17.26 | $17.26 | 5,811,050 |
| 2022-03-17 | $15.98 | $17.09 | $15.92 | $16.59 | $16.59 | 6,379,070 |
| 2022-03-16 | $15.41 | $15.94 | $14.98 | $15.85 | $15.85 | 4,965,510 |
| 2022-03-15 | $15.71 | $15.90 | $15.10 | $15.18 | $15.18 | 5,076,000 |
| 2022-03-14 | $16.45 | $16.46 | $15.71 | $15.71 | $15.71 | 5,142,130 |
| 2022-03-11 | $16.86 | $17.28 | $15.85 | $16.75 | $16.75 | 8,671,770 |
| 2022-03-10 | $17.69 | $17.88 | $17.45 | $17.54 | $17.54 | 3,516,180 |
| 2022-03-09 | $17.20 | $17.70 | $16.50 | $17.43 | $17.43 | 5,361,830 |
| 2022-03-08 | $17.73 | $17.98 | $17.05 | $17.19 | $17.19 | 4,142,610 |
| 2022-03-07 | $18.56 | $18.56 | $17.48 | $17.84 | $17.84 | 5,352,620 |
| 2022-03-04 | $18.00 | $18.73 | $17.81 | $18.57 | $18.57 | 4,780,090 |
| 2022-03-03 | $18.15 | $18.47 | $18.00 | $18.22 | $18.22 | 3,472,850 |
| 2022-03-02 | $18.25 | $18.46 | $18.00 | $18.15 | $18.15 | 3,219,250 |
| 2022-03-01 | $17.75 | $18.59 | $17.68 | $18.48 | $18.48 | 6,352,520 |
| 2022-02-28 | $17.30 | $18.07 | $17.06 | $17.96 | $17.96 | 6,033,420 |
| 2022-02-25 | $17.20 | $17.74 | $17.04 | $17.28 | $17.28 | 5,237,780 |
| 2022-02-24 | $18.09 | $18.26 | $16.70 | $17.19 | $17.19 | 9,972,950 |
| 2022-02-23 | $18.00 | $18.89 | $17.70 | $18.39 | $18.39 | 8,211,480 |
| 2022-02-22 | $19.90 | $19.90 | $18.12 | $18.12 | $18.12 | 12,316,280 |
| 2022-02-21 | $20.03 | $20.28 | $19.79 | $20.13 | $20.13 | 5,989,880 |
| 2022-02-18 | $19.48 | $20.47 | $19.29 | $20.04 | $20.04 | 6,945,180 |
| 2022-02-17 | $20.17 | $20.46 | $19.22 | $19.61 | $19.61 | 7,985,270 |
| 2022-02-16 | $21.27 | $21.27 | $20.01 | $20.23 | $20.23 | 9,554,480 |
| 2022-02-15 | $21.24 | $21.89 | $20.70 | $21.29 | $21.29 | 9,036,070 |
| 2022-02-14 | $20.01 | $21.84 | $19.80 | $21.42 | $21.42 | 13,509,280 |
| 2022-02-11 | $19.75 | $21.70 | $19.15 | $20.57 | $20.57 | 13,437,890 |
| 2022-02-10 | $19.73 | $20.73 | $19.61 | $19.98 | $19.98 | 9,463,200 |
| 2022-02-09 | $19.80 | $20.20 | $19.60 | $19.92 | $19.92 | 11,947,830 |
| 2022-02-08 | $18.98 | $20.89 | $18.10 | $20.50 | $20.50 | 17,790,990 |
| 2022-02-07 | $18.60 | $19.14 | $17.70 | $18.99 | $18.99 | 9,489,990 |
| 2022-02-04 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 0 |
| 2022-02-03 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 0 |
| 2022-02-02 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 0 |
| 2022-02-01 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 0 |
| 2022-01-28 | $18.61 | $18.84 | $17.75 | $18.30 | $18.30 | 8,178,560 |
| 2022-01-27 | $19.49 | $19.53 | $17.55 | $18.32 | $18.32 | 15,065,430 |
| 2022-01-26 | $17.91 | $19.49 | $17.08 | $19.49 | $19.49 | 17,821,240 |
| 2022-01-25 | $17.45 | $18.60 | $17.45 | $17.72 | $17.72 | 9,180,570 |
| 2022-01-24 | $17.45 | $17.77 | $16.87 | $17.71 | $17.71 | 4,896,620 |
| 2022-01-21 | $18.50 | $18.83 | $17.61 | $17.80 | $17.80 | 8,369,860 |
| 2022-01-20 | $18.12 | $19.45 | $17.65 | $19.00 | $19.00 | 13,840,430 |
| 2022-01-19 | $19.38 | $19.60 | $17.90 | $18.40 | $18.40 | 14,670,280 |
| 2022-01-18 | $17.01 | $18.85 | $16.95 | $18.85 | $18.85 | 11,478,380 |
| 2022-01-17 | $17.52 | $17.52 | $16.71 | $17.14 | $17.14 | 8,782,310 |
| 2022-01-14 | $16.80 | $18.56 | $16.71 | $17.80 | $17.80 | 13,399,860 |
| 2022-01-13 | $17.13 | $17.14 | $16.70 | $16.87 | $16.87 | 4,860,670 |
| 2022-01-12 | $17.12 | $17.27 | $16.89 | $17.12 | $17.12 | 5,055,040 |
| 2022-01-11 | $17.31 | $17.58 | $16.77 | $17.10 | $17.10 | 8,759,140 |
| 2022-01-10 | $17.10 | $18.20 | $16.74 | $17.72 | $17.72 | 13,093,840 |
| 2022-01-07 | $15.50 | $17.00 | $15.50 | $17.00 | $17.00 | 9,877,030 |
| 2022-01-06 | $15.57 | $15.63 | $15.36 | $15.45 | $15.45 | 1,755,040 |
| 2022-01-05 | $15.63 | $15.88 | $15.40 | $15.60 | $15.60 | 2,148,490 |
| 2022-01-04 | $15.50 | $15.79 | $15.49 | $15.63 | $15.63 | 2,228,350 |
| 2022-01-03 | $15.61 | $15.61 | $15.61 | $15.61 | $15.61 | 0 |
| 2021-12-31 | $15.68 | $15.72 | $15.49 | $15.61 | $15.61 | 1,932,520 |
| 2021-12-30 | $15.35 | $15.80 | $15.23 | $15.80 | $15.80 | 1,932,120 |
| 2021-12-29 | $15.13 | $15.36 | $15.02 | $15.35 | $15.35 | 1,094,910 |
| 2021-12-28 | $15.19 | $15.38 | $15.12 | $15.19 | $15.19 | 1,255,560 |
| 2021-12-27 | $15.07 | $15.21 | $14.81 | $15.19 | $15.19 | 1,518,350 |
| 2021-12-24 | $15.44 | $15.44 | $14.95 | $15.04 | $15.04 | 2,060,400 |
| 2021-12-22 | $15.83 | $15.84 | $15.61 | $15.65 | $15.65 | 1,436,740 |
| 2021-12-21 | $15.47 | $15.74 | $15.29 | $15.73 | $15.73 | 2,023,280 |
| 2021-12-20 | $15.70 | $15.89 | $15.39 | $15.46 | $15.46 | 1,876,820 |
| 2021-12-17 | $16.11 | $16.13 | $15.79 | $15.79 | $15.79 | 2,004,260 |
| 2021-12-16 | $15.80 | $16.21 | $15.70 | $16.10 | $16.10 | 2,427,430 |
| 2021-12-15 | $15.97 | $16.24 | $15.89 | $15.92 | $15.92 | 1,867,160 |
| 2021-12-14 | $16.06 | $16.11 | $15.85 | $15.97 | $15.97 | 2,313,050 |
| 2021-12-13 | $16.49 | $16.69 | $16.08 | $16.25 | $16.25 | 3,885,400 |
| 2021-12-08 | $15.66 | $15.82 | $15.35 | $15.74 | $15.74 | 1,963,880 |
| 2021-12-07 | $15.30 | $15.96 | $15.30 | $15.52 | $15.52 | 3,173,150 |
| 2021-12-06 | $15.50 | $15.87 | $15.30 | $15.30 | $15.30 | 3,539,100 |
| 2021-12-03 | $15.47 | $15.47 | $15.47 | $15.47 | $15.47 | 2,451,160 |
| 2021-12-02 | $15.58 | $15.58 | $15.58 | $15.58 | $15.58 | 3,619,450 |
| 2021-12-01 | $15.78 | $16.28 | $15.72 | $16.25 | $16.25 | 2,366,190 |
| 2021-11-30 | $15.99 | $16.45 | $15.86 | $15.98 | $15.98 | 2,936,920 |
| 2021-11-29 | $15.72 | $16.12 | $15.66 | $15.94 | $15.94 | 2,381,740 |
| 2021-11-26 | $16.40 | $16.60 | $16.15 | $16.19 | $16.19 | 2,181,310 |
| 2021-11-25 | $16.70 | $16.74 | $16.36 | $16.40 | $16.40 | 2,153,240 |
| 2021-11-24 | $16.60 | $16.80 | $16.42 | $16.70 | $16.70 | 2,183,770 |
| 2021-11-23 | $16.70 | $17.17 | $16.55 | $16.59 | $16.59 | 2,917,340 |
| 2021-11-22 | $16.85 | $16.99 | $16.40 | $16.70 | $16.70 | 3,377,600 |
| 2021-11-19 | $16.12 | $17.20 | $16.06 | $16.90 | $16.90 | 5,729,100 |
| 2021-11-18 | $16.78 | $17.07 | $16.10 | $16.10 | $16.10 | 5,460,170 |
| 2021-11-17 | $17.37 | $17.57 | $16.88 | $17.08 | $17.08 | 4,943,250 |
| 2021-11-16 | $17.85 | $17.93 | $17.01 | $17.26 | $17.26 | 6,660,000 |
| 2021-11-15 | $18.39 | $18.95 | $17.60 | $17.79 | $17.79 | 7,635,010 |
| 2021-11-12 | $17.25 | $18.58 | $16.89 | $18.21 | $18.21 | 9,010,690 |
| 2021-11-11 | $17.61 | $18.85 | $17.13 | $17.25 | $17.25 | 11,163,310 |
| 2021-11-10 | $16.00 | $17.61 | $15.65 | $17.61 | $17.61 | 9,579,920 |
| 2021-11-09 | $15.46 | $16.26 | $15.31 | $16.01 | $16.01 | 5,421,020 |
| 2021-11-08 | $14.86 | $15.45 | $14.71 | $15.40 | $15.40 | 3,644,900 |
| 2021-11-05 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 3,037,300 |
| 2021-11-04 | $14.31 | $14.51 | $14.20 | $14.45 | $14.45 | 1,473,520 |
| 2021-11-03 | $14.00 | $14.35 | $13.95 | $14.29 | $14.29 | 1,146,760 |
| 2021-11-02 | $14.29 | $14.60 | $14.04 | $14.13 | $14.13 | 2,192,070 |
| 2021-11-01 | $14.15 | $14.85 | $14.13 | $14.39 | $14.39 | 3,238,880 |
| 2021-10-29 | $13.49 | $14.12 | $13.49 | $13.91 | $13.91 | 1,607,260 |
| 2021-10-28 | $14.05 | $14.13 | $13.50 | $13.59 | $13.59 | 2,320,730 |
| 2021-10-27 | $14.56 | $14.56 | $14.10 | $14.15 | $14.15 | 1,657,910 |
| 2021-10-26 | $14.30 | $14.85 | $14.30 | $14.64 | $14.64 | 1,904,430 |
| 2021-10-25 | $14.70 | $14.76 | $14.24 | $14.44 | $14.44 | 2,404,240 |
| 2021-10-22 | $15.45 | $15.45 | $14.72 | $14.80 | $14.80 | 3,356,940 |
| 2021-10-21 | $14.48 | $15.38 | $14.38 | $15.24 | $15.24 | 5,290,020 |
| 2021-10-20 | $14.13 | $14.78 | $14.04 | $14.61 | $14.61 | 3,645,170 |
| 2021-10-19 | $14.18 | $14.24 | $14.11 | $14.13 | $14.13 | 1,110,840 |
| 2021-10-18 | $14.11 | $14.23 | $14.01 | $14.20 | $14.20 | 1,398,110 |
| 2021-10-15 | $14.05 | $14.19 | $13.84 | $14.02 | $14.02 | 1,163,020 |
| 2021-10-14 | $14.24 | $14.35 | $14.04 | $14.15 | $14.15 | 1,460,820 |
| 2021-10-13 | $13.94 | $14.35 | $13.81 | $14.24 | $14.24 | 2,267,270 |
| 2021-10-12 | $14.18 | $14.26 | $13.82 | $13.96 | $13.96 | 2,549,780 |
| 2021-10-11 | $14.30 | $14.42 | $14.14 | $14.18 | $14.18 | 2,716,540 |
| 2021-10-08 | $14.48 | $14.54 | $14.21 | $14.29 | $14.29 | 4,499,090 |
| 2021-10-07 | $14.48 | $14.48 | $14.48 | $14.48 | $14.48 | 0 |
| 2021-10-06 | $14.48 | $14.48 | $14.48 | $14.48 | $14.48 | 0 |
| 2021-09-30 | $14.50 | $14.99 | $14.15 | $14.48 | $14.48 | 10,403,640 |
| 2021-09-29 | $16.30 | $16.30 | $15.66 | $15.72 | $15.72 | 2,570,850 |
| 2021-09-28 | $16.35 | $16.47 | $16.25 | $16.29 | $16.29 | 1,479,390 |
| 2021-09-27 | $16.75 | $16.75 | $16.25 | $16.33 | $16.33 | 2,732,020 |
| 2021-09-24 | $17.18 | $17.30 | $16.75 | $16.75 | $16.75 | 2,744,410 |
| 2021-09-23 | $17.27 | $17.37 | $17.06 | $17.12 | $17.12 | 2,949,850 |
| 2021-09-22 | $17.00 | $17.32 | $16.73 | $17.19 | $17.19 | 3,017,310 |
| 2021-09-21 | $17.13 | $17.13 | $17.13 | $17.13 | $17.13 | 0 |
| 2021-09-20 | $17.13 | $17.13 | $17.13 | $17.13 | $17.13 | 0 |
| 2021-09-17 | $17.51 | $17.51 | $17.01 | $17.13 | $17.13 | 4,057,190 |
| 2021-09-16 | $17.81 | $18.03 | $17.55 | $17.58 | $17.58 | 4,095,590 |
| 2021-09-15 | $17.89 | $17.89 | $17.58 | $17.79 | $17.79 | 3,180,330 |
| 2021-09-14 | $18.73 | $18.79 | $17.61 | $17.74 | $17.74 | 7,055,680 |
| 2021-09-13 | $18.71 | $19.05 | $18.47 | $18.67 | $18.67 | 4,004,370 |
| 2021-09-10 | $18.61 | $19.25 | $18.43 | $18.81 | $18.81 | 6,414,670 |
| 2021-09-09 | $18.81 | $19.00 | $18.42 | $18.61 | $18.61 | 5,688,800 |
| 2021-09-08 | $19.15 | $19.34 | $18.75 | $18.90 | $18.90 | 7,461,650 |
| 2021-09-07 | $19.53 | $19.77 | $18.80 | $19.17 | $19.17 | 11,913,130 |
| 2021-09-06 | $19.52 | $20.85 | $19.52 | $19.74 | $19.74 | 13,267,490 |
| 2021-09-03 | $23.69 | $23.69 | $20.61 | $20.85 | $20.85 | 26,984,910 |
| 2021-09-02 | $21.11 | $21.87 | $20.50 | $21.54 | $21.54 | 12,307,540 |
| 2021-09-01 | $20.89 | $22.69 | $20.64 | $22.21 | $22.21 | 17,645,110 |
| 2021-08-31 | $19.03 | $20.63 | $18.50 | $20.63 | $20.63 | 11,476,440 |
| 2021-08-30 | $17.86 | $19.15 | $17.50 | $18.75 | $18.75 | 6,886,850 |
| 2021-08-27 | $18.01 | $18.87 | $17.58 | $17.72 | $17.72 | 5,540,820 |
| 2021-08-26 | $17.13 | $18.93 | $17.00 | $18.23 | $18.23 | 10,329,000 |
| 2021-08-25 | $17.50 | $17.60 | $17.12 | $17.21 | $17.21 | 2,506,610 |
| 2021-08-24 | $17.00 | $17.64 | $16.91 | $17.64 | $17.64 | 5,744,960 |
| 2021-08-23 | $16.22 | $17.64 | $16.22 | $17.64 | $17.64 | 6,182,900 |
| 2021-08-20 | $16.06 | $16.22 | $15.88 | $16.04 | $16.04 | 1,019,500 |
| 2021-08-19 | $16.21 | $16.39 | $15.85 | $16.25 | $16.25 | 1,818,830 |
| 2021-08-18 | $16.00 | $16.36 | $15.86 | $16.18 | $16.18 | 2,011,860 |
| 2021-08-17 | $16.56 | $16.72 | $15.90 | $15.96 | $15.96 | 2,463,490 |
| 2021-08-16 | $16.07 | $16.75 | $16.00 | $16.55 | $16.55 | 2,918,570 |
| 2021-08-13 | $16.17 | $16.44 | $15.94 | $16.06 | $16.06 | 1,686,050 |
| 2021-08-12 | $16.43 | $16.83 | $16.30 | $16.39 | $16.39 | 2,619,020 |
| 2021-08-11 | $15.73 | $16.65 | $15.63 | $16.44 | $16.44 | 4,601,010 |
| 2021-08-10 | $15.45 | $15.87 | $15.11 | $15.80 | $15.80 | 2,854,700 |
| 2021-08-09 | $14.35 | $15.62 | $14.24 | $15.49 | $15.49 | 4,465,890 |
| 2021-08-06 | $14.55 | $14.64 | $14.00 | $14.37 | $14.37 | 1,272,100 |
| 2021-08-05 | $14.67 | $14.89 | $14.53 | $14.70 | $14.70 | 1,067,000 |
| 2021-08-04 | $14.51 | $14.68 | $14.51 | $14.67 | $14.67 | 774,990 |
| 2021-08-03 | $14.58 | $14.85 | $14.40 | $14.63 | $14.63 | 1,238,320 |
| 2021-08-02 | $14.29 | $14.86 | $14.03 | $14.58 | $14.58 | 1,770,250 |
| 2021-07-30 | $14.97 | $14.97 | $14.41 | $14.45 | $14.45 | 1,180,300 |
| 2021-07-29 | $14.18 | $14.51 | $14.17 | $14.39 | $14.39 | 1,563,820 |
| 2021-07-28 | $14.72 | $14.95 | $14.17 | $14.18 | $14.18 | 1,847,420 |
| 2021-07-27 | $15.71 | $15.73 | $14.80 | $14.80 | $14.80 | 2,231,130 |
| 2021-07-26 | $16.00 | $16.15 | $15.49 | $15.51 | $15.51 | 2,082,640 |
| 2021-07-23 | $15.74 | $16.49 | $15.33 | $16.30 | $16.30 | 3,786,920 |
| 2021-07-22 | $15.89 | $15.91 | $15.65 | $15.73 | $15.73 | 1,160,140 |
| 2021-07-21 | $15.83 | $16.05 | $15.80 | $15.92 | $15.92 | 1,281,780 |
| 2021-07-20 | $15.73 | $16.11 | $15.66 | $15.90 | $15.90 | 1,133,560 |
| 2021-07-19 | $15.68 | $15.90 | $15.61 | $15.73 | $15.73 | 1,010,270 |
| 2021-07-16 | $16.05 | $16.25 | $15.70 | $15.93 | $15.93 | 1,417,910 |
| 2021-07-15 | $16.35 | $16.35 | $15.51 | $15.84 | $15.84 | 2,701,030 |
| 2021-07-14 | $16.59 | $16.78 | $16.40 | $16.44 | $16.44 | 1,444,200 |
| 2021-07-13 | $16.81 | $16.83 | $16.62 | $16.68 | $16.68 | 1,408,820 |
| 2021-07-12 | $16.95 | $16.95 | $16.55 | $16.80 | $16.80 | 1,684,340 |
| 2021-07-09 | $16.59 | $16.78 | $16.40 | $16.69 | $16.69 | 1,341,490 |
| 2021-07-08 | $17.27 | $17.27 | $16.64 | $16.67 | $16.67 | 1,703,860 |
| 2021-07-07 | $16.87 | $17.04 | $16.76 | $16.91 | $16.91 | 1,330,470 |
| 2021-07-06 | $16.83 | $17.00 | $16.68 | $16.90 | $16.90 | 1,394,190 |
| 2021-07-05 | $16.61 | $16.97 | $16.57 | $16.85 | $16.85 | 1,699,420 |
| 2021-07-02 | $16.78 | $16.97 | $16.52 | $16.60 | $16.60 | 1,854,200 |
| 2021-07-01 | $17.55 | $17.70 | $16.78 | $16.78 | $16.78 | 3,034,540 |
| 2021-06-30 | $17.50 | $17.79 | $17.32 | $17.51 | $17.51 | 1,935,890 |
| 2021-06-29 | $17.78 | $17.85 | $17.45 | $17.75 | $17.75 | 2,193,510 |
| 2021-06-28 | $18.32 | $18.37 | $17.58 | $17.71 | $17.71 | 3,488,280 |
| 2021-06-25 | $17.83 | $18.48 | $17.60 | $18.32 | $18.32 | 5,036,980 |
| 2021-06-24 | $17.55 | $18.36 | $17.33 | $17.83 | $17.83 | 3,323,710 |
| 2021-06-23 | $17.82 | $18.13 | $17.44 | $17.46 | $17.46 | 3,073,300 |
| 2021-06-22 | $17.80 | $18.48 | $17.40 | $17.86 | $17.86 | 6,411,110 |
| 2021-06-21 | $16.55 | $17.50 | $16.38 | $17.20 | $17.20 | 3,619,080 |
| 2021-06-18 | $17.00 | $17.00 | $16.30 | $16.47 | $16.47 | 3,305,950 |
| 2021-06-17 | $17.11 | $17.37 | $16.95 | $16.95 | $16.95 | 3,089,610 |
| 2021-06-16 | $16.96 | $17.34 | $16.93 | $17.21 | $17.21 | 2,473,360 |
| 2021-06-15 | $17.25 | $17.53 | $16.99 | $17.02 | $17.02 | 3,576,880 |
| 2021-06-14 | $17.54 | $17.54 | $17.54 | $17.54 | $17.54 | 0 |
| 2021-06-11 | $18.03 | $19.18 | $17.50 | $17.54 | $17.54 | 8,480,930 |
| 2021-06-10 | $18.28 | $18.44 | $17.94 | $18.09 | $18.09 | 4,607,730 |
| 2021-06-09 | $18.80 | $18.80 | $17.89 | $18.28 | $18.28 | 8,123,030 |
| 2021-06-08 | $16.81 | $18.49 | $16.76 | $18.49 | $18.49 | 8,052,840 |
| 2021-06-07 | $16.70 | $16.97 | $16.61 | $16.81 | $16.81 | 1,080,350 |
| 2021-06-04 | $17.00 | $17.10 | $16.61 | $16.68 | $16.68 | 1,677,210 |
| 2021-06-03 | $16.99 | $17.21 | $16.80 | $16.96 | $16.96 | 1,581,300 |
| 2021-06-02 | $17.19 | $17.29 | $16.75 | $16.87 | $16.87 | 1,905,060 |
| 2021-06-01 | $17.13 | $17.26 | $16.93 | $17.19 | $17.19 | 1,189,600 |
| 2021-05-31 | $17.38 | $17.38 | $17.00 | $17.13 | $17.13 | 1,943,040 |
| 2021-05-28 | $17.21 | $17.50 | $17.08 | $17.34 | $17.34 | 1,815,500 |
| 2021-05-27 | $17.23 | $17.53 | $17.06 | $17.20 | $17.20 | 1,971,850 |
| 2021-05-26 | $17.42 | $17.59 | $17.22 | $17.31 | $17.31 | 3,110,590 |
| 2021-05-25 | $16.65 | $17.47 | $16.58 | $17.42 | $17.42 | 3,801,190 |
| 2021-05-24 | $16.42 | $16.81 | $16.35 | $16.65 | $16.65 | 1,299,060 |
| 2021-05-21 | $16.81 | $16.83 | $16.39 | $16.42 | $16.42 | 1,280,090 |
| 2021-05-20 | $16.71 | $17.02 | $16.51 | $16.84 | $16.84 | 1,362,460 |
| 2021-05-19 | $16.99 | $17.10 | $16.70 | $16.82 | $16.82 | 1,238,730 |
| 2021-05-18 | $16.80 | $17.48 | $16.76 | $17.15 | $17.15 | 1,714,210 |
| 2021-05-17 | $17.08 | $17.31 | $16.62 | $16.88 | $16.88 | 2,299,960 |
| 2021-05-14 | $16.19 | $17.30 | $16.04 | $17.12 | $17.12 | 3,423,740 |
| 2021-05-13 | $16.14 | $16.53 | $15.96 | $16.02 | $16.02 | 1,522,040 |
| 2021-05-12 | $16.57 | $16.65 | $16.33 | $16.39 | $16.39 | 1,124,110 |
| 2021-05-11 | $16.81 | $16.96 | $16.48 | $16.55 | $16.55 | 1,478,440 |
| 2021-05-10 | $16.45 | $17.20 | $16.41 | $16.90 | $16.90 | 1,397,920 |
| 2021-05-07 | $16.46 | $16.57 | $16.25 | $16.43 | $16.43 | 1,017,900 |
| 2021-05-06 | $16.36 | $16.79 | $16.35 | $16.46 | $16.46 | 1,435,610 |
| 2021-05-05 | $16.37 | $16.37 | $16.37 | $16.37 | $16.37 | 0 |
| 2021-05-04 | $16.37 | $16.37 | $16.37 | $16.37 | $16.37 | 0 |
| 2021-04-30 | $16.73 | $16.77 | $16.15 | $16.37 | $16.37 | 1,718,300 |
| 2021-04-29 | $16.62 | $16.97 | $16.52 | $16.73 | $16.73 | 1,003,670 |
| 2021-04-28 | $16.80 | $16.87 | $16.50 | $16.70 | $16.70 | 1,218,570 |
| 2021-04-27 | $17.05 | $17.15 | $16.80 | $17.00 | $17.00 | 1,323,770 |
| 2021-04-26 | $17.35 | $17.50 | $17.05 | $17.05 | $17.05 | 1,404,700 |
| 2021-04-23 | $17.58 | $17.82 | $17.28 | $17.35 | $17.35 | 1,548,230 |
| 2021-04-22 | $17.57 | $18.09 | $17.40 | $17.70 | $17.70 | 1,847,420 |
| 2021-04-21 | $17.72 | $17.76 | $17.45 | $17.57 | $17.57 | 1,587,530 |
| 2021-04-20 | $18.13 | $18.78 | $17.72 | $17.72 | $17.72 | 2,944,540 |
| 2021-04-19 | $17.69 | $18.34 | $17.47 | $18.10 | $18.10 | 3,159,460 |
| 2021-04-16 | $17.33 | $17.71 | $17.13 | $17.48 | $17.48 | 2,349,290 |
| 2021-04-15 | $17.20 | $17.42 | $17.00 | $17.34 | $17.34 | 2,032,850 |
| 2021-04-14 | $17.50 | $17.64 | $17.23 | $17.36 | $17.36 | 2,300,860 |
| 2021-04-13 | $17.75 | $17.82 | $17.15 | $17.70 | $17.70 | 3,723,500 |
| 2021-04-12 | $17.59 | $17.94 | $17.30 | $17.76 | $17.76 | 3,996,690 |
| 2021-04-09 | $16.75 | $17.72 | $16.63 | $17.59 | $17.59 | 5,534,020 |
| 2021-04-08 | $16.38 | $17.05 | $16.33 | $16.83 | $16.83 | 3,367,460 |
| 2021-04-07 | $16.08 | $16.55 | $16.01 | $16.48 | $16.48 | 2,532,490 |
| 2021-04-06 | $16.31 | $16.35 | $16.02 | $16.08 | $16.08 | 1,526,600 |
| 2021-04-05 | $16.19 | $16.19 | $16.19 | $16.19 | $16.19 | 0 |
| 2021-04-02 | $16.36 | $16.48 | $16.01 | $16.19 | $16.19 | 2,709,890 |
| 2021-04-01 | $15.65 | $16.60 | $15.29 | $16.36 | $16.36 | 4,811,370 |
| 2021-03-31 | $15.37 | $16.13 | $15.36 | $15.81 | $15.81 | 2,895,030 |
| 2021-03-30 | $15.81 | $15.85 | $15.34 | $15.35 | $15.35 | 2,212,270 |
| 2021-03-29 | $16.11 | $16.14 | $15.80 | $15.81 | $15.81 | 1,786,180 |
| 2021-03-26 | $16.03 | $16.19 | $15.90 | $16.10 | $16.10 | 1,466,510 |
| 2021-03-25 | $16.36 | $16.55 | $15.98 | $16.03 | $16.03 | 2,274,300 |
| 2021-03-24 | $16.09 | $16.80 | $16.05 | $16.46 | $16.46 | 3,633,210 |
| 2021-03-23 | $15.94 | $16.19 | $15.81 | $16.06 | $16.06 | 2,126,370 |
| 2021-03-22 | $15.87 | $16.00 | $15.76 | $15.89 | $15.89 | 1,725,430 |
| 2021-03-19 | $15.87 | $16.09 | $15.66 | $15.87 | $15.87 | 1,538,010 |
| 2021-03-18 | $16.23 | $16.25 | $15.80 | $15.87 | $15.87 | 2,367,140 |
| 2021-03-17 | $16.39 | $16.42 | $16.15 | $16.21 | $16.21 | 1,446,100 |
| 2021-03-16 | $15.81 | $16.35 | $15.76 | $16.32 | $16.32 | 2,530,480 |
| 2021-03-15 | $15.90 | $15.91 | $15.56 | $15.76 | $15.76 | 1,718,230 |
| 2021-03-12 | $16.20 | $16.20 | $15.78 | $15.90 | $15.90 | 2,218,430 |
| 2021-03-11 | $16.30 | $16.49 | $15.99 | $16.17 | $16.17 | 2,832,200 |
| 2021-03-10 | $16.83 | $16.90 | $16.26 | $16.30 | $16.30 | 1,898,730 |
| 2021-03-09 | $17.49 | $17.66 | $16.66 | $16.83 | $16.83 | 3,136,380 |
| 2021-03-08 | $18.19 | $18.19 | $17.46 | $17.50 | $17.50 | 3,022,690 |
| 2021-03-05 | $17.05 | $18.50 | $16.95 | $18.00 | $18.00 | 4,583,260 |
| 2021-03-04 | $17.31 | $17.47 | $17.01 | $17.05 | $17.05 | 2,176,700 |
| 2021-03-03 | $17.28 | $17.57 | $17.04 | $17.30 | $17.30 | 2,379,700 |
| 2021-03-02 | $17.36 | $17.52 | $16.97 | $17.20 | $17.20 | 2,835,950 |
| 2021-03-01 | $17.65 | $17.71 | $17.16 | $17.36 | $17.36 | 2,743,200 |
| 2021-02-26 | $17.55 | $17.78 | $17.22 | $17.65 | $17.65 | 2,382,580 |
| 2021-02-25 | $17.66 | $17.83 | $17.46 | $17.57 | $17.57 | 1,826,180 |
| 2021-02-24 | $17.66 | $18.08 | $17.40 | $17.61 | $17.61 | 2,553,320 |
| 2021-02-23 | $18.05 | $18.40 | $17.50 | $17.66 | $17.66 | 2,847,080 |
| 2021-02-22 | $17.89 | $18.49 | $17.83 | $17.83 | $17.83 | 4,269,510 |
| 2021-02-19 | $16.73 | $17.93 | $16.73 | $17.82 | $17.82 | 3,398,000 |
| 2021-02-18 | $16.29 | $17.08 | $16.22 | $16.73 | $16.73 | 2,417,140 |
| 2021-02-17 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 0 |
| 2021-02-16 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 0 |
| 2021-02-15 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 0 |
| 2021-02-12 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 0 |
| 2021-02-11 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 0 |
| 2021-02-10 | $16.16 | $16.58 | $16.00 | $16.10 | $16.10 | 2,067,240 |
| 2021-02-09 | $16.17 | $16.29 | $15.61 | $16.16 | $16.16 | 2,291,000 |
| 2021-02-08 | $16.30 | $16.70 | $16.10 | $16.17 | $16.17 | 2,063,670 |
| 2021-02-05 | $16.20 | $16.97 | $16.07 | $16.18 | $16.18 | 2,545,200 |
| 2021-02-04 | $16.69 | $16.69 | $15.78 | $16.07 | $16.07 | 2,845,230 |
| 2021-02-03 | $16.95 | $17.17 | $16.51 | $16.69 | $16.69 | 2,913,620 |
| 2021-02-02 | $17.26 | $17.58 | $16.89 | $17.00 | $17.00 | 2,473,410 |
| 2021-02-01 | $16.97 | $17.40 | $16.71 | $17.30 | $17.30 | 2,620,460 |
| 2021-01-29 | $18.20 | $18.21 | $17.26 | $17.48 | $17.48 | 2,356,710 |
| 2021-01-28 | $17.89 | $18.26 | $17.80 | $18.15 | $18.15 | 2,018,200 |
| 2021-01-27 | $18.56 | $18.65 | $17.94 | $18.08 | $18.08 | 2,155,830 |
| 2021-01-26 | $18.65 | $19.33 | $18.45 | $18.55 | $18.55 | 2,700,450 |
| 2021-01-25 | $18.89 | $18.98 | $18.26 | $18.53 | $18.53 | 3,067,090 |
| 2021-01-22 | $19.37 | $19.42 | $18.81 | $19.08 | $19.08 | 2,475,070 |
| 2021-01-21 | $19.21 | $19.72 | $19.03 | $19.37 | $19.37 | 4,941,600 |
| 2021-01-20 | $19.37 | $19.38 | $18.73 | $19.18 | $19.18 | 3,204,190 |
| 2021-01-19 | $18.64 | $19.50 | $18.45 | $19.37 | $19.37 | 5,386,960 |
| 2021-01-18 | $18.55 | $18.76 | $18.17 | $18.64 | $18.64 | 4,599,200 |
| 2021-01-15 | $18.45 | $19.50 | $18.12 | $18.66 | $18.66 | 7,790,380 |
| 2021-01-14 | $16.88 | $18.68 | $16.75 | $18.68 | $18.68 | 7,663,080 |
| 2021-01-13 | $18.01 | $18.01 | $16.66 | $16.98 | $16.98 | 4,923,440 |
| 2021-01-12 | $18.03 | $18.24 | $17.87 | $18.06 | $18.06 | 2,766,040 |
| 2021-01-11 | $18.70 | $18.70 | $17.80 | $18.05 | $18.05 | 2,744,900 |
| 2021-01-08 | $18.37 | $18.80 | $17.91 | $18.53 | $18.53 | 2,691,760 |
| 2021-01-07 | $18.61 | $18.87 | $18.07 | $18.56 | $18.56 | 3,500,590 |
| 2021-01-06 | $19.10 | $19.10 | $18.60 | $18.71 | $18.71 | 2,773,270 |
| 2021-01-05 | $19.25 | $19.40 | $18.91 | $18.95 | $18.95 | 3,884,940 |
| 2021-01-04 | $19.33 | $19.68 | $18.67 | $19.57 | $19.57 | 5,192,160 |
| 2021-01-01 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 0 |
| 2020-12-31 | $19.59 | $20.39 | $19.31 | $19.55 | $19.55 | 7,931,450 |
| 2020-12-30 | $20.03 | $20.03 | $19.10 | $19.55 | $19.55 | 6,708,450 |
| 2020-12-29 | $18.40 | $20.24 | $18.40 | $20.24 | $20.24 | 4,570,060 |
| 2020-12-28 | $19.10 | $19.11 | $18.33 | $18.40 | $18.40 | 2,464,200 |
| 2020-12-25 | $19.03 | $19.45 | $18.99 | $19.00 | $19.00 | 1,639,140 |
| 2020-12-24 | $19.49 | $19.55 | $19.00 | $19.00 | $19.00 | 1,251,160 |
| 2020-12-23 | $19.15 | $19.50 | $19.01 | $19.43 | $19.43 | 2,153,430 |
| 2020-12-22 | $19.94 | $20.07 | $19.02 | $19.15 | $19.15 | 2,963,730 |
| 2020-12-21 | $19.97 | $20.22 | $19.77 | $19.94 | $19.94 | 1,916,020 |
| 2020-12-18 | $20.34 | $20.55 | $19.88 | $19.97 | $19.97 | 1,861,930 |
| 2020-12-17 | $19.84 | $20.34 | $19.51 | $20.26 | $20.26 | 2,702,190 |
| 2020-12-16 | $20.32 | $20.58 | $19.84 | $19.85 | $19.85 | 2,349,640 |
| 2020-12-15 | $20.36 | $20.58 | $20.21 | $20.43 | $20.43 | 1,681,590 |
| 2020-12-14 | $20.62 | $20.71 | $20.18 | $20.28 | $20.28 | 1,948,350 |
| 2020-12-11 | $21.44 | $21.58 | $20.20 | $20.56 | $20.56 | 3,027,450 |
| 2020-12-10 | $21.90 | $21.97 | $21.22 | $21.42 | $21.42 | 3,381,430 |
| 2020-12-09 | $23.25 | $23.37 | $21.70 | $21.85 | $21.85 | 4,128,400 |
| 2020-12-08 | $23.22 | $23.49 | $23.22 | $23.41 | $23.41 | 1,431,920 |
| 2020-12-07 | $23.85 | $23.97 | $23.21 | $23.33 | $23.33 | 1,566,220 |
| 2020-12-04 | $23.86 | $23.95 | $23.55 | $23.88 | $23.88 | 1,399,270 |
| 2020-12-03 | $24.06 | $24.25 | $23.80 | $23.98 | $23.98 | 1,788,870 |
| 2020-12-02 | $24.09 | $24.36 | $23.78 | $24.00 | $24.00 | 2,887,870 |
| 2020-12-01 | $23.55 | $24.33 | $23.26 | $24.08 | $24.08 | 3,699,410 |
| 2020-11-30 | $23.30 | $24.00 | $23.30 | $23.63 | $23.63 | 3,112,020 |
| 2020-11-27 | $23.15 | $23.32 | $23.06 | $23.25 | $23.25 | 1,064,160 |
| 2020-11-26 | $23.44 | $23.48 | $23.10 | $23.16 | $23.16 | 1,282,100 |
| 2020-11-25 | $23.52 | $23.63 | $23.14 | $23.30 | $23.30 | 1,101,750 |
| 2020-11-24 | $23.72 | $23.88 | $23.30 | $23.33 | $23.33 | 1,753,540 |
| 2020-11-23 | $23.80 | $24.06 | $23.24 | $23.72 | $23.72 | 2,364,010 |
| 2020-11-20 | $23.47 | $24.07 | $23.47 | $23.97 | $23.97 | 2,028,320 |
| 2020-11-19 | $23.49 | $23.71 | $23.10 | $23.71 | $23.71 | 1,372,270 |
| 2020-11-18 | $23.34 | $23.89 | $23.23 | $23.42 | $23.42 | 2,089,560 |
| 2020-11-17 | $23.25 | $23.38 | $23.01 | $23.20 | $23.20 | 1,008,030 |
| 2020-11-16 | $23.44 | $23.48 | $23.12 | $23.25 | $23.25 | 952,860 |
| 2020-11-13 | $23.52 | $23.52 | $23.00 | $23.20 | $23.20 | 1,402,140 |
| 2020-11-12 | $23.52 | $23.75 | $23.40 | $23.52 | $23.52 | 772,770 |
| 2020-11-11 | $23.95 | $24.06 | $23.46 | $23.51 | $23.51 | 1,474,880 |
| 2020-11-10 | $24.22 | $24.59 | $23.80 | $23.91 | $23.91 | 2,345,500 |
| 2020-11-09 | $23.50 | $24.23 | $23.50 | $23.98 | $23.98 | 2,944,650 |
| 2020-11-06 | $23.73 | $23.83 | $23.27 | $23.39 | $23.39 | 1,319,500 |
| 2020-11-05 | $23.47 | $23.85 | $23.47 | $23.73 | $23.73 | 1,424,000 |
| 2020-11-04 | $23.74 | $23.74 | $23.15 | $23.47 | $23.47 | 1,715,890 |
| 2020-11-03 | $23.34 | $23.87 | $23.18 | $23.63 | $23.63 | 1,608,680 |
| 2020-11-02 | $23.34 | $23.91 | $23.06 | $23.30 | $23.30 | 1,704,820 |
| 2020-10-30 | $23.74 | $24.15 | $23.30 | $23.41 | $23.41 | 1,751,020 |
| 2020-10-29 | $23.35 | $23.86 | $23.05 | $23.75 | $23.75 | 2,235,610 |
| 2020-10-28 | $23.61 | $23.80 | $23.26 | $23.55 | $23.55 | 1,267,180 |
| 2020-10-27 | $23.88 | $23.88 | $23.40 | $23.56 | $23.56 | 1,253,360 |
| 2020-10-26 | $24.38 | $24.38 | $23.58 | $23.68 | $23.68 | 2,080,860 |
| 2020-10-23 | $25.17 | $25.25 | $24.41 | $24.41 | $24.41 | 2,044,440 |
| 2020-10-22 | $24.90 | $25.43 | $24.50 | $25.30 | $25.30 | 2,125,430 |
| 2020-10-21 | $25.06 | $25.06 | $24.70 | $24.91 | $24.91 | 1,085,420 |
| 2020-10-20 | $24.60 | $25.15 | $24.44 | $25.07 | $25.07 | 1,284,270 |
| 2020-10-19 | $24.96 | $25.44 | $24.55 | $24.65 | $24.65 | 1,813,340 |
| 2020-10-16 | $25.18 | $25.22 | $24.84 | $24.91 | $24.91 | 1,200,030 |
| 2020-10-15 | $25.00 | $25.45 | $24.93 | $24.99 | $24.99 | 1,289,680 |
| 2020-10-14 | $25.69 | $25.69 | $24.84 | $25.00 | $25.00 | 1,517,250 |
| 2020-10-13 | $25.75 | $25.79 | $25.25 | $25.44 | $25.44 | 1,513,260 |
| 2020-10-12 | $25.36 | $25.97 | $25.36 | $25.75 | $25.75 | 2,792,820 |
| 2020-10-09 | $24.40 | $25.58 | $24.38 | $25.28 | $25.28 | 2,602,630 |
| 2020-10-08 | $24.13 | $24.13 | $24.13 | $24.13 | $24.13 | 0 |
| 2020-10-07 | $24.13 | $24.13 | $24.13 | $24.13 | $24.13 | 0 |
| 2020-10-06 | $24.13 | $24.13 | $24.13 | $24.13 | $24.13 | 0 |
| 2020-10-05 | $24.13 | $24.13 | $24.13 | $24.13 | $24.13 | 0 |
| 2020-10-02 | $24.13 | $24.13 | $24.13 | $24.13 | $24.13 | 0 |
| 2020-10-01 | $24.13 | $24.13 | $24.13 | $24.13 | $24.13 | 0 |
| 2020-09-30 | $24.75 | $25.05 | $23.97 | $24.13 | $24.13 | 1,966,860 |
| 2020-09-29 | $24.98 | $25.18 | $24.81 | $25.00 | $25.00 | 2,085,350 |
| 2020-09-28 | $24.22 | $25.40 | $24.21 | $24.96 | $24.96 | 2,429,190 |
| 2020-09-25 | $24.59 | $24.95 | $24.02 | $24.33 | $24.33 | 2,478,730 |
| 2020-09-24 | $25.27 | $25.28 | $24.45 | $24.51 | $24.51 | 1,709,450 |
| 2020-09-23 | $25.29 | $25.68 | $25.13 | $25.27 | $25.27 | 1,165,100 |
| 2020-09-22 | $25.30 | $26.13 | $25.20 | $25.29 | $25.29 | 2,266,220 |
| 2020-09-21 | $25.88 | $25.95 | $25.36 | $25.56 | $25.56 | 2,544,650 |
| 2020-09-18 | $24.73 | $25.73 | $24.66 | $25.62 | $25.62 | 2,710,980 |
| 2020-09-17 | $24.75 | $25.00 | $24.34 | $24.82 | $24.82 | 1,441,990 |
| 2020-09-16 | $24.91 | $25.10 | $24.53 | $24.94 | $24.94 | 1,409,410 |
| 2020-09-15 | $25.26 | $25.26 | $24.71 | $24.91 | $24.91 | 1,557,570 |
| 2020-09-14 | $24.79 | $25.33 | $24.59 | $25.25 | $25.25 | 2,151,620 |
| 2020-09-11 | $23.99 | $24.94 | $23.84 | $24.79 | $24.79 | 2,838,970 |
| 2020-09-10 | $24.97 | $25.14 | $23.93 | $23.93 | $23.93 | 3,297,040 |
| 2020-09-09 | $25.63 | $25.84 | $24.48 | $24.67 | $24.67 | 3,371,000 |
| 2020-09-08 | $25.50 | $25.99 | $25.01 | $25.89 | $25.89 | 2,537,060 |
| 2020-09-07 | $26.34 | $26.48 | $25.21 | $25.34 | $25.34 | 2,690,490 |
| 2020-09-04 | $25.93 | $26.44 | $25.83 | $26.34 | $26.34 | 1,852,970 |
| 2020-09-03 | $26.78 | $26.78 | $26.07 | $26.17 | $26.17 | 2,864,670 |
| 2020-09-02 | $26.73 | $26.96 | $26.47 | $26.83 | $26.83 | 1,750,820 |
| 2020-09-01 | $26.80 | $27.04 | $26.50 | $26.73 | $26.73 | 1,644,440 |
| 2020-08-31 | $26.99 | $27.60 | $26.80 | $26.80 | $26.80 | 2,739,290 |
| 2020-08-28 | $26.59 | $27.09 | $26.16 | $26.93 | $26.93 | 2,557,680 |
| 2020-08-27 | $26.00 | $26.88 | $26.00 | $26.50 | $26.50 | 2,151,320 |
| 2020-08-26 | $27.80 | $27.90 | $26.45 | $26.53 | $26.53 | 5,249,940 |
| 2020-08-25 | $28.98 | $28.98 | $28.01 | $28.15 | $28.15 | 2,671,870 |
| 2020-08-24 | $30.18 | $30.25 | $28.50 | $28.75 | $28.75 | 4,735,530 |
| 2020-08-21 | $28.50 | $29.88 | $28.30 | $29.76 | $29.76 | 5,055,520 |
| 2020-08-20 | $28.30 | $29.15 | $28.07 | $28.52 | $28.52 | 2,030,940 |
| 2020-08-19 | $29.08 | $29.33 | $28.49 | $28.50 | $28.50 | 2,530,130 |
| 2020-08-18 | $29.60 | $29.73 | $29.13 | $29.25 | $29.25 | 3,420,940 |
| 2020-08-17 | $29.25 | $30.21 | $28.65 | $29.73 | $29.73 | 5,511,510 |
| 2020-08-14 | $28.40 | $29.30 | $28.06 | $29.24 | $29.24 | 3,739,320 |
| 2020-08-13 | $28.05 | $28.77 | $27.82 | $28.43 | $28.43 | 2,654,220 |
| 2020-08-12 | $28.14 | $28.48 | $27.37 | $28.07 | $28.07 | 3,118,740 |
| 2020-08-11 | $29.10 | $29.50 | $28.11 | $28.16 | $28.16 | 3,626,040 |
| 2020-08-10 | $29.23 | $29.52 | $28.72 | $29.28 | $29.28 | 3,047,710 |
| 2020-08-07 | $29.60 | $29.82 | $28.62 | $29.23 | $29.23 | 3,658,110 |
| 2020-08-06 | $29.82 | $30.19 | $29.10 | $30.01 | $30.01 | 4,264,090 |
| 2020-08-05 | $30.54 | $30.67 | $29.45 | $30.01 | $30.01 | 4,640,940 |
| 2020-08-04 | $30.35 | $30.97 | $30.00 | $30.72 | $30.72 | 5,406,520 |
| 2020-08-03 | $30.40 | $30.50 | $29.67 | $30.30 | $30.30 | 4,796,010 |
| 2020-07-31 | $29.27 | $30.36 | $29.19 | $29.63 | $29.63 | 4,268,020 |
| 2020-07-30 | $29.86 | $30.00 | $29.09 | $29.22 | $29.22 | 4,591,140 |
| 2020-07-29 | $29.10 | $29.98 | $28.90 | $29.91 | $29.91 | 4,840,520 |
| 2020-07-28 | $29.26 | $29.87 | $29.05 | $29.35 | $29.35 | 3,797,110 |
| 2020-07-27 | $29.47 | $29.67 | $28.42 | $28.92 | $28.92 | 4,187,840 |
| 2020-07-24 | $30.95 | $31.19 | $28.82 | $29.10 | $29.10 | 7,022,690 |
| 2020-07-23 | $31.91 | $32.19 | $30.30 | $30.97 | $30.97 | 9,329,560 |
| 2020-07-22 | $32.74 | $33.51 | $32.36 | $32.85 | $32.85 | 7,316,930 |
| 2020-07-21 | $33.45 | $33.69 | $32.36 | $33.08 | $33.08 | 5,878,330 |
| 2020-07-20 | $32.80 | $33.45 | $31.91 | $33.45 | $33.45 | 6,343,370 |
| 2020-07-17 | $33.16 | $33.53 | $31.73 | $32.41 | $32.41 | 7,548,740 |
| 2020-07-16 | $36.00 | $37.00 | $31.99 | $32.42 | $32.42 | 10,490,470 |
| 2020-07-15 | $35.64 | $37.37 | $34.52 | $35.19 | $35.19 | 13,097,380 |
| 2020-07-14 | $35.98 | $36.23 | $34.25 | $35.06 | $35.06 | 9,050,870 |
| 2020-07-13 | $36.10 | $37.28 | $35.21 | $36.36 | $36.36 | 11,520,110 |
| 2020-07-10 | $33.34 | $37.09 | $33.30 | $36.21 | $36.21 | 17,080,800 |
| 2020-07-09 | $33.52 | $34.29 | $33.06 | $33.72 | $33.72 | 9,981,450 |
| 2020-07-08 | $33.61 | $34.50 | $33.30 | $33.99 | $33.99 | 9,374,200 |
| 2020-07-07 | $34.80 | $36.00 | $33.27 | $33.91 | $33.91 | 13,388,490 |
| 2020-07-06 | $34.38 | $36.10 | $33.23 | $34.86 | $34.86 | 13,839,520 |
| 2020-07-03 | $31.01 | $34.20 | $31.00 | $33.61 | $33.61 | 16,087,580 |
| 2020-07-02 | $28.81 | $32.00 | $28.81 | $31.65 | $31.65 | 13,407,570 |
| 2020-07-01 | $29.88 | $30.00 | $28.80 | $29.18 | $29.18 | 7,441,800 |
| 2020-06-30 | $28.77 | $30.98 | $28.07 | $29.84 | $29.84 | 9,951,580 |
| 2020-06-29 | $30.90 | $31.00 | $28.21 | $28.46 | $28.46 | 12,225,280 |
| 2020-06-26 | $29.36 | $29.36 | $29.36 | $29.36 | $29.36 | 0 |
| 2020-06-25 | $29.36 | $29.36 | $29.36 | $29.36 | $29.36 | 0 |
| 2020-06-24 | $26.76 | $29.36 | $26.41 | $29.36 | $29.36 | 10,483,260 |
| 2020-06-23 | $27.48 | $27.48 | $26.30 | $26.69 | $26.69 | 4,727,760 |
| 2020-06-22 | $26.70 | $27.80 | $26.35 | $27.16 | $27.16 | 7,752,090 |
| 2020-06-19 | $26.29 | $26.75 | $25.98 | $26.69 | $26.69 | 4,641,220 |
| 2020-06-18 | $26.09 | $26.35 | $25.93 | $26.15 | $26.15 | 2,297,000 |
| 2020-06-17 | $26.31 | $26.39 | $25.80 | $26.20 | $26.20 | 3,645,780 |
| 2020-06-16 | $26.80 | $27.00 | $26.30 | $26.44 | $26.44 | 4,319,040 |
| 2020-06-15 | $27.50 | $27.79 | $26.28 | $26.37 | $26.37 | 7,417,260 |
| 2020-06-12 | $25.80 | $26.99 | $25.61 | $26.58 | $26.58 | 4,810,860 |
| 2020-06-11 | $26.89 | $27.32 | $26.09 | $26.40 | $26.40 | 5,895,200 |
| 2020-06-10 | $26.22 | $27.35 | $26.02 | $27.03 | $27.03 | 6,768,850 |
| 2020-06-09 | $25.67 | $26.65 | $25.43 | $25.99 | $25.99 | 4,339,360 |
| 2020-06-08 | $26.40 | $26.58 | $25.53 | $25.66 | $25.66 | 3,095,270 |
| 2020-06-05 | $26.22 | $26.60 | $25.89 | $26.30 | $26.30 | 3,782,430 |
| 2020-06-04 | $26.88 | $27.05 | $26.02 | $26.29 | $26.29 | 4,784,320 |
| 2020-06-03 | $26.33 | $26.77 | $25.95 | $26.00 | $26.00 | 4,910,350 |
| 2020-06-02 | $26.00 | $27.19 | $26.00 | $26.33 | $26.33 | 6,477,710 |
| 2020-06-01 | $25.66 | $26.46 | $25.52 | $25.93 | $25.93 | 5,661,600 |
| 2020-05-29 | $25.00 | $26.15 | $24.84 | $25.70 | $25.70 | 5,830,380 |
| 2020-05-28 | $25.09 | $26.15 | $24.89 | $25.61 | $25.61 | 6,831,110 |
| 2020-05-27 | $24.97 | $25.60 | $24.60 | $24.90 | $24.90 | 5,710,560 |
| 2020-05-26 | $22.71 | $24.94 | $22.70 | $24.94 | $24.94 | 8,557,040 |
| 2020-05-25 | $22.91 | $23.09 | $22.60 | $22.67 | $22.67 | 1,989,830 |
| 2020-05-22 | $23.60 | $23.74 | $22.80 | $22.83 | $22.83 | 4,905,110 |
| 2020-05-21 | $24.03 | $24.75 | $23.94 | $24.00 | $24.00 | 3,401,800 |
| 2020-05-20 | $24.00 | $24.28 | $23.60 | $24.16 | $24.16 | 2,974,150 |
| 2020-05-19 | $24.43 | $24.43 | $24.00 | $24.04 | $24.04 | 3,622,810 |
| 2020-05-18 | $25.29 | $25.29 | $23.58 | $24.06 | $24.06 | 7,350,620 |
| 2020-05-15 | $26.01 | $26.36 | $25.78 | $25.86 | $25.86 | 4,702,230 |
| 2020-05-14 | $25.79 | $26.89 | $25.75 | $26.24 | $26.24 | 8,242,890 |
| 2020-05-13 | $26.06 | $26.06 | $25.38 | $25.53 | $25.53 | 5,228,630 |
| 2020-05-12 | $26.60 | $26.60 | $25.98 | $26.18 | $26.18 | 4,029,650 |
| 2020-05-11 | $26.50 | $26.76 | $25.92 | $26.74 | $26.74 | 7,085,080 |
| 2020-05-08 | $25.82 | $26.42 | $25.70 | $26.15 | $26.15 | 7,000,260 |
| 2020-05-07 | $25.98 | $26.76 | $25.60 | $25.96 | $25.96 | 8,318,610 |
| 2020-05-06 | $25.61 | $26.20 | $25.31 | $26.18 | $26.18 | 8,586,440 |
| 2020-05-05 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 0 |
| 2020-05-04 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 0 |
| 2020-05-01 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 0 |
| 2020-04-30 | $26.73 | $27.00 | $25.60 | $26.25 | $26.25 | 12,549,450 |
| 2020-04-29 | $27.90 | $28.53 | $26.40 | $26.82 | $26.82 | 18,504,060 |
| 2020-04-28 | $29.04 | $29.04 | $28.62 | $29.04 | $29.04 | 12,020,660 |
| 2020-04-27 | $24.48 | $26.40 | $24.36 | $26.40 | $26.40 | 8,692,810 |
| 2020-04-24 | $24.91 | $25.15 | $23.90 | $24.00 | $24.00 | 4,193,440 |
| 2020-04-23 | $25.34 | $25.75 | $24.90 | $24.91 | $24.91 | 3,432,620 |
| 2020-04-22 | $25.08 | $25.49 | $24.86 | $25.38 | $25.38 | 3,337,200 |
| 2020-04-21 | $25.51 | $25.70 | $24.76 | $25.14 | $25.14 | 4,667,350 |
| 2020-04-20 | $25.05 | $25.50 | $24.95 | $25.49 | $25.49 | 3,174,450 |
| 2020-04-17 | $24.98 | $25.45 | $24.76 | $25.05 | $25.05 | 3,375,110 |
| 2020-04-16 | $24.61 | $24.88 | $24.22 | $24.76 | $24.76 | 2,393,640 |
| 2020-04-15 | $25.00 | $25.39 | $24.71 | $24.73 | $24.73 | 2,992,140 |
| 2020-04-14 | $24.94 | $25.13 | $24.44 | $25.00 | $25.00 | 2,987,790 |
| 2020-04-13 | $25.03 | $25.36 | $24.34 | $24.53 | $24.53 | 3,782,870 |
| 2020-04-10 | $25.42 | $26.07 | $25.36 | $25.45 | $25.45 | 4,738,700 |
| 2020-04-09 | $25.43 | $26.13 | $25.36 | $25.37 | $25.37 | 4,274,160 |
| 2020-04-08 | $25.75 | $25.75 | $25.11 | $25.31 | $25.31 | 3,844,610 |
| 2020-04-07 | $25.13 | $26.16 | $25.13 | $25.83 | $25.83 | 7,476,690 |
| 2020-04-06 | $25.88 | $25.88 | $25.88 | $25.88 | $25.88 | 0 |
| 2020-04-03 | $24.01 | $26.49 | $24.01 | $25.88 | $25.88 | 7,073,360 |
| 2020-04-02 | $22.65 | $24.57 | $22.50 | $24.29 | $24.29 | 4,961,770 |
| 2020-04-01 | $22.88 | $23.52 | $22.78 | $22.86 | $22.86 | 2,327,100 |
| 2020-03-31 | $23.67 | $23.78 | $23.26 | $23.26 | $23.26 | 1,963,100 |
| 2020-03-30 | $23.94 | $23.94 | $23.00 | $23.52 | $23.52 | 3,288,220 |
| 2020-03-27 | $24.28 | $24.98 | $24.01 | $24.21 | $24.21 | 2,951,620 |
| 2020-03-26 | $24.26 | $24.61 | $23.86 | $23.90 | $23.90 | 2,989,340 |
| 2020-03-25 | $24.70 | $25.00 | $24.11 | $24.60 | $24.60 | 3,951,300 |
| 2020-03-24 | $24.13 | $24.27 | $23.30 | $23.98 | $23.98 | 3,088,480 |
| 2020-03-23 | $23.68 | $24.07 | $23.22 | $23.55 | $23.55 | 3,222,470 |
| 2020-03-20 | $24.28 | $24.59 | $23.84 | $24.50 | $24.50 | 3,713,270 |
| 2020-03-19 | $23.40 | $24.30 | $23.01 | $24.07 | $24.07 | 4,232,790 |
| 2020-03-18 | $23.81 | $24.55 | $23.31 | $23.40 | $23.40 | 5,515,120 |
| 2020-03-17 | $23.50 | $24.29 | $22.78 | $23.41 | $23.41 | 5,554,400 |
| 2020-03-16 | $25.98 | $26.27 | $23.38 | $23.53 | $23.53 | 7,103,780 |
| 2020-03-13 | $25.53 | $26.32 | $25.00 | $25.98 | $25.98 | 7,872,410 |
| 2020-03-12 | $27.65 | $28.53 | $26.86 | $27.16 | $27.16 | 8,517,540 |
| 2020-03-11 | $29.98 | $30.79 | $28.38 | $28.66 | $28.66 | 13,010,120 |
| 2020-03-10 | $29.95 | $31.05 | $28.22 | $30.88 | $30.88 | 18,423,140 |
| 2020-03-09 | $30.52 | $30.58 | $29.41 | $30.58 | $30.58 | 15,152,500 |
| 2020-03-06 | $28.50 | $28.50 | $27.70 | $27.80 | $27.80 | 6,006,970 |
| 2020-03-05 | $28.00 | $29.40 | $27.45 | $28.84 | $28.84 | 9,554,290 |
| 2020-03-04 | $27.30 | $27.99 | $26.66 | $27.49 | $27.49 | 4,979,960 |
| 2020-03-03 | $28.18 | $28.40 | $27.19 | $27.45 | $27.45 | 6,863,670 |
| 2020-03-02 | $26.60 | $28.10 | $26.60 | $27.70 | $27.70 | 7,021,910 |
| 2020-02-28 | $26.77 | $27.99 | $25.80 | $25.80 | $25.80 | 6,243,090 |
| 2020-02-27 | $27.91 | $28.80 | $27.55 | $27.83 | $27.83 | 5,270,390 |
| 2020-02-26 | $27.20 | $28.53 | $27.14 | $27.53 | $27.53 | 7,426,620 |
| 2020-02-25 | $27.00 | $28.19 | $26.78 | $27.91 | $27.91 | 8,459,160 |
| 2020-02-24 | $28.67 | $28.99 | $28.21 | $28.62 | $28.62 | 7,943,240 |
| 2020-02-21 | $30.00 | $30.77 | $29.16 | $29.19 | $29.19 | 11,828,270 |
| 2020-02-20 | $28.08 | $31.00 | $27.50 | $30.11 | $30.11 | 13,808,390 |
| 2020-02-19 | $27.80 | $29.39 | $27.71 | $28.23 | $28.23 | 10,252,010 |
| 2020-02-18 | $28.88 | $28.88 | $27.79 | $28.35 | $28.35 | 11,203,840 |
| 2020-02-17 | $28.46 | $29.63 | $27.52 | $29.21 | $29.21 | 13,411,270 |
| 2020-02-14 | $25.96 | $27.88 | $25.55 | $27.19 | $27.19 | 10,868,280 |
| 2020-02-13 | $26.20 | $27.13 | $25.98 | $25.98 | $25.98 | 6,512,460 |
| 2020-02-12 | $26.04 | $26.39 | $25.56 | $26.33 | $26.33 | 7,089,200 |
| 2020-02-11 | $25.00 | $26.85 | $24.84 | $26.37 | $26.37 | 9,274,320 |
| 2020-02-10 | $24.70 | $25.30 | $24.31 | $25.18 | $25.18 | 6,320,800 |
| 2020-02-07 | $24.73 | $24.93 | $24.17 | $24.79 | $24.79 | 6,065,160 |
| 2020-02-06 | $24.15 | $25.20 | $23.70 | $24.85 | $24.85 | 7,843,680 |
| 2020-02-05 | $23.98 | $24.95 | $23.67 | $24.15 | $24.15 | 6,596,910 |
| 2020-02-04 | $21.14 | $25.00 | $21.14 | $24.03 | $24.03 | 6,938,150 |
| 2020-02-03 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 788,400 |
| 2020-01-31 | $26.09 | $26.09 | $26.09 | $26.09 | $26.09 | 0 |
| 2020-01-30 | $26.09 | $26.09 | $26.09 | $26.09 | $26.09 | 0 |
| 2020-01-29 | $26.09 | $26.09 | $26.09 | $26.09 | $26.09 | 0 |
| 2020-01-28 | $26.09 | $26.09 | $26.09 | $26.09 | $26.09 | 0 |
| 2020-01-27 | $26.09 | $26.09 | $26.09 | $26.09 | $26.09 | 0 |
| 2020-01-24 | $26.09 | $26.09 | $26.09 | $26.09 | $26.09 | 0 |
| 2020-01-23 | $27.36 | $27.99 | $25.43 | $26.09 | $26.09 | 7,338,540 |
| 2020-01-22 | $27.01 | $28.09 | $26.68 | $27.76 | $27.76 | 7,891,870 |
| 2020-01-21 | $26.70 | $27.93 | $26.30 | $27.44 | $27.44 | 7,768,280 |
| 2020-01-20 | $26.97 | $27.53 | $26.25 | $27.17 | $27.17 | 6,062,920 |
| 2020-01-17 | $28.08 | $28.11 | $26.70 | $26.74 | $26.74 | 7,201,710 |
| 2020-01-16 | $27.36 | $27.97 | $26.82 | $27.80 | $27.80 | 8,057,100 |
| 2020-01-15 | $27.70 | $27.70 | $26.91 | $27.35 | $27.35 | 6,101,950 |
| 2020-01-14 | $27.89 | $28.48 | $27.42 | $27.69 | $27.69 | 9,357,890 |
| 2020-01-13 | $28.40 | $28.68 | $26.73 | $28.26 | $28.26 | 12,713,120 |
| 2020-01-10 | $29.64 | $29.88 | $28.33 | $29.12 | $29.12 | 11,686,770 |
| 2020-01-09 | $29.29 | $30.71 | $28.02 | $28.90 | $28.90 | 15,736,520 |
| 2020-01-08 | $29.30 | $30.68 | $28.42 | $28.45 | $28.45 | 19,114,790 |
| 2020-01-07 | $29.01 | $32.62 | $29.01 | $31.54 | $31.54 | 27,746,450 |
| 2020-01-06 | $29.00 | $30.18 | $27.69 | $29.65 | $29.65 | 23,266,990 |
| 2020-01-03 | $29.77 | $30.77 | $29.31 | $30.77 | $30.77 | 27,096,020 |
| 2020-01-02 | $27.97 | $27.97 | $27.97 | $27.97 | $27.97 | 921,730 |
| 2020-01-01 | $25.43 | $25.43 | $25.43 | $25.43 | $25.43 | 0 |
| 2019-12-31 | $25.43 | $25.43 | $25.43 | $25.43 | $25.43 | 2,894,680 |
| 2019-12-30 | $22.89 | $23.12 | $22.25 | $23.12 | $23.12 | 6,384,960 |
| 2019-12-27 | $21.00 | $21.42 | $20.88 | $21.02 | $21.02 | 3,898,760 |
| 2019-12-26 | $20.69 | $21.20 | $20.58 | $20.93 | $20.93 | 2,138,980 |
| 2019-12-25 | $20.79 | $20.79 | $20.49 | $20.69 | $20.69 | 1,933,460 |
| 2019-12-24 | $20.67 | $20.87 | $20.48 | $20.80 | $20.80 | 1,699,540 |
| 2019-12-23 | $21.50 | $21.50 | $20.51 | $20.62 | $20.62 | 3,511,990 |
| 2019-12-20 | $21.29 | $22.30 | $21.00 | $21.58 | $21.58 | 5,526,050 |
| 2019-12-19 | $21.12 | $21.41 | $20.96 | $21.13 | $21.13 | 2,451,540 |
| 2019-12-18 | $21.20 | $21.55 | $21.07 | $21.11 | $21.11 | 3,793,520 |
| 2019-12-17 | $20.90 | $21.87 | $20.65 | $21.40 | $21.40 | 6,403,610 |
| 2019-12-16 | $20.73 | $21.03 | $20.50 | $20.90 | $20.90 | 4,597,400 |
| 2019-12-13 | $19.70 | $21.60 | $19.70 | $21.10 | $21.10 | 6,749,960 |
| 2019-12-12 | $19.66 | $19.81 | $19.54 | $19.64 | $19.64 | 1,331,430 |
| 2019-12-11 | $19.79 | $19.89 | $19.65 | $19.82 | $19.82 | 1,321,960 |
| 2019-12-10 | $19.86 | $19.98 | $19.75 | $19.80 | $19.80 | 1,607,480 |
| 2019-12-09 | $20.04 | $20.07 | $19.78 | $19.94 | $19.94 | 1,372,860 |
| 2019-12-06 | $19.88 | $20.06 | $19.80 | $20.04 | $20.04 | 1,153,580 |
| 2019-12-05 | $19.66 | $20.18 | $19.66 | $19.98 | $19.98 | 1,344,010 |
| 2019-12-04 | $19.50 | $19.67 | $19.41 | $19.64 | $19.64 | 931,970 |
| 2019-12-03 | $19.80 | $19.80 | $19.29 | $19.53 | $19.53 | 1,471,700 |
| 2019-12-02 | $19.94 | $20.03 | $19.70 | $19.80 | $19.80 | 898,700 |
| 2019-11-29 | $19.70 | $19.95 | $19.61 | $19.88 | $19.88 | 1,187,930 |
| 2019-11-28 | $20.12 | $20.12 | $19.60 | $19.70 | $19.70 | 1,235,710 |
| 2019-11-27 | $20.02 | $20.27 | $19.57 | $20.12 | $20.12 | 1,466,270 |
| 2019-11-26 | $20.00 | $20.28 | $19.95 | $20.01 | $20.01 | 1,097,150 |
| 2019-11-25 | $20.53 | $20.72 | $19.92 | $20.01 | $20.01 | 2,285,370 |
| 2019-11-22 | $20.95 | $21.09 | $20.56 | $20.60 | $20.60 | 1,701,990 |
| 2019-11-21 | $20.57 | $21.00 | $20.46 | $20.68 | $20.68 | 1,323,380 |
| 2019-11-20 | $21.06 | $21.06 | $20.67 | $20.71 | $20.71 | 1,646,600 |
| 2019-11-19 | $20.81 | $21.15 | $20.61 | $21.05 | $21.05 | 1,770,110 |
| 2019-11-18 | $20.72 | $21.09 | $20.42 | $20.95 | $20.95 | 1,444,560 |
| 2019-11-15 | $20.87 | $20.99 | $20.63 | $20.71 | $20.71 | 1,389,550 |
| 2019-11-14 | $20.82 | $21.00 | $20.48 | $20.87 | $20.87 | 1,907,910 |
| 2019-11-13 | $20.89 | $21.18 | $20.78 | $20.83 | $20.83 | 1,700,220 |
| 2019-11-12 | $21.33 | $21.41 | $20.77 | $21.00 | $21.00 | 2,527,740 |
| 2019-11-11 | $22.12 | $22.12 | $21.04 | $21.41 | $21.41 | 3,885,500 |
| 2019-11-08 | $21.53 | $22.20 | $21.37 | $22.16 | $22.16 | 4,193,550 |
| 2019-11-07 | $21.11 | $21.50 | $21.07 | $21.33 | $21.33 | 1,777,390 |
| 2019-11-06 | $21.77 | $21.97 | $21.02 | $21.21 | $21.21 | 3,108,940 |
| 2019-11-05 | $22.12 | $22.28 | $21.75 | $21.97 | $21.97 | 2,822,110 |
| 2019-11-04 | $22.95 | $23.10 | $22.01 | $22.14 | $22.14 | 3,445,730 |
| 2019-11-01 | $22.78 | $22.97 | $22.12 | $22.61 | $22.61 | 2,987,470 |
| 2019-10-31 | $22.79 | $23.27 | $22.55 | $22.66 | $22.66 | 2,841,070 |
| 2019-10-30 | $22.70 | $23.27 | $22.65 | $22.88 | $22.88 | 3,404,950 |
| 2019-10-29 | $22.58 | $23.50 | $22.51 | $22.88 | $22.88 | 5,560,590 |
| 2019-10-28 | $22.45 | $23.31 | $22.37 | $23.00 | $23.00 | 6,606,500 |
| 2019-10-25 | $21.70 | $22.66 | $21.38 | $22.44 | $22.44 | 5,511,650 |
| 2019-10-24 | $20.90 | $22.21 | $20.88 | $21.78 | $21.78 | 3,608,500 |
| 2019-10-23 | $21.32 | $21.32 | $20.88 | $20.98 | $20.98 | 966,730 |
| 2019-10-22 | $20.89 | $21.20 | $20.70 | $21.13 | $21.13 | 1,083,600 |
| 2019-10-21 | $21.33 | $21.57 | $20.30 | $20.89 | $20.89 | 1,661,390 |
| 2019-10-18 | $21.40 | $21.90 | $21.21 | $21.21 | $21.21 | 1,685,200 |
| 2019-10-17 | $22.25 | $22.25 | $21.56 | $21.64 | $21.64 | 2,210,970 |
| 2019-10-16 | $22.14 | $22.80 | $22.01 | $22.19 | $22.19 | 3,164,320 |
| 2019-10-15 | $22.22 | $22.40 | $21.81 | $21.99 | $21.99 | 2,153,800 |
| 2019-10-14 | $21.98 | $22.63 | $21.82 | $22.43 | $22.43 | 4,307,320 |
| 2019-10-11 | $21.94 | $21.94 | $21.52 | $21.74 | $21.74 | 1,886,930 |
| 2019-10-10 | $21.34 | $22.58 | $21.02 | $21.95 | $21.95 | 2,519,030 |
| 2019-10-09 | $21.13 | $21.14 | $20.80 | $21.10 | $21.10 | 1,015,530 |
| 2019-10-08 | $20.90 | $21.28 | $20.90 | $21.13 | $21.13 | 843,380 |
| 2019-10-07 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
| 2019-10-04 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
| 2019-10-03 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
| 2019-10-02 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
| 2019-10-01 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
| 2019-09-30 | $21.40 | $21.40 | $21.00 | $21.04 | $21.04 | 962,940 |
| 2019-09-27 | $21.07 | $21.45 | $21.04 | $21.22 | $21.22 | 1,110,590 |
| 2019-09-26 | $21.50 | $21.78 | $20.91 | $21.07 | $21.07 | 1,906,580 |
| 2019-09-25 | $21.99 | $21.99 | $21.20 | $21.50 | $21.50 | 1,952,020 |
| 2019-09-24 | $22.10 | $22.24 | $21.87 | $22.05 | $22.05 | 1,988,120 |
| 2019-09-23 | $22.53 | $22.53 | $21.88 | $22.10 | $22.10 | 2,079,530 |
| 2019-09-20 | $22.41 | $22.53 | $22.27 | $22.43 | $22.43 | 1,903,390 |
| 2019-09-19 | $22.21 | $22.45 | $22.11 | $22.41 | $22.41 | 2,077,350 |
| 2019-09-18 | $22.29 | $22.54 | $22.12 | $22.24 | $22.24 | 2,600,260 |
| 2019-09-17 | $23.02 | $23.20 | $22.18 | $22.26 | $22.26 | 4,201,830 |
| 2019-09-16 | $23.58 | $23.58 | $23.07 | $23.14 | $23.14 | 4,535,590 |
| 2019-09-13 | $23.71 | $23.71 | $23.71 | $23.71 | $23.71 | 0 |
| 2019-09-12 | $23.55 | $24.29 | $23.26 | $23.71 | $23.71 | 6,555,910 |
| 2019-09-11 | $22.55 | $23.94 | $22.55 | $23.66 | $23.66 | 8,837,050 |
| 2019-09-10 | $22.45 | $22.48 | $21.99 | $22.32 | $22.32 | 3,195,820 |
| 2019-09-09 | $22.39 | $22.55 | $22.05 | $22.34 | $22.34 | 4,370,890 |
| 2019-09-06 | $22.84 | $22.84 | $21.90 | $22.02 | $22.02 | 5,319,950 |
| 2019-09-05 | $21.37 | $23.20 | $21.37 | $22.49 | $22.49 | 7,933,510 |
| 2019-09-04 | $21.20 | $21.25 | $20.86 | $21.25 | $21.25 | 2,675,610 |
| 2019-09-03 | $21.17 | $21.33 | $20.91 | $21.09 | $21.09 | 2,475,010 |
| 2019-09-02 | $20.71 | $21.15 | $20.66 | $21.08 | $21.08 | 2,224,630 |
| 2019-08-30 | $21.15 | $21.25 | $20.60 | $20.71 | $20.71 | 2,461,060 |
| 2019-08-29 | $21.34 | $21.34 | $20.88 | $21.09 | $21.09 | 2,381,430 |
| 2019-08-28 | $21.50 | $21.50 | $21.10 | $21.17 | $21.17 | 2,994,650 |
| 2019-08-27 | $21.70 | $21.92 | $21.34 | $21.53 | $21.53 | 3,663,390 |
| 2019-08-26 | $21.00 | $22.22 | $21.00 | $21.64 | $21.64 | 3,578,050 |
| 2019-08-23 | $22.47 | $22.87 | $22.25 | $22.84 | $22.84 | 3,092,680 |
| 2019-08-22 | $22.55 | $22.56 | $22.07 | $22.19 | $22.19 | 1,852,460 |
| 2019-08-21 | $21.98 | $22.69 | $21.81 | $22.49 | $22.49 | 2,835,460 |
| 2019-08-20 | $21.89 | $22.47 | $21.53 | $22.10 | $22.10 | 2,606,170 |
| 2019-08-19 | $21.55 | $22.20 | $21.23 | $21.98 | $21.98 | 3,279,220 |
| 2019-08-16 | $21.15 | $21.63 | $20.90 | $21.30 | $21.30 | 2,350,280 |
| 2019-08-15 | $20.87 | $21.20 | $20.51 | $21.12 | $21.12 | 1,730,300 |
| 2019-08-14 | $21.50 | $21.63 | $21.00 | $21.08 | $21.08 | 1,515,350 |
| 2019-08-13 | $20.88 | $21.29 | $20.76 | $21.11 | $21.11 | 1,513,070 |
| 2019-08-12 | $20.65 | $21.15 | $20.62 | $21.08 | $21.08 | 2,137,340 |
| 2019-08-09 | $21.16 | $21.30 | $20.30 | $20.53 | $20.53 | 1,694,500 |
| 2019-08-08 | $21.26 | $21.39 | $20.89 | $21.01 | $21.01 | 1,651,340 |
| 2019-08-07 | $20.82 | $21.45 | $20.50 | $21.22 | $21.22 | 2,547,360 |
| 2019-08-06 | $21.85 | $21.85 | $20.25 | $20.75 | $20.75 | 3,665,970 |
| 2019-08-05 | $22.32 | $22.52 | $21.87 | $22.07 | $22.07 | 2,150,980 |
| 2019-08-02 | $22.35 | $22.66 | $22.20 | $22.53 | $22.53 | 2,467,750 |
| 2019-08-01 | $23.26 | $23.26 | $22.78 | $22.95 | $22.95 | 2,229,180 |
| 2019-07-31 | $23.88 | $23.88 | $23.23 | $23.27 | $23.27 | 2,573,700 |
| 2019-07-30 | $22.81 | $24.32 | $22.69 | $23.88 | $23.88 | 4,599,340 |
| 2019-07-29 | $23.31 | $23.31 | $22.70 | $22.81 | $22.81 | 1,750,890 |
| 2019-07-26 | $23.30 | $23.35 | $22.71 | $23.01 | $23.01 | 1,933,270 |
| 2019-07-25 | $23.55 | $23.63 | $23.10 | $23.30 | $23.30 | 1,897,690 |
| 2019-07-24 | $23.48 | $23.90 | $23.27 | $23.43 | $23.43 | 1,628,400 |
| 2019-07-23 | $23.48 | $23.79 | $23.31 | $23.48 | $23.48 | 1,815,030 |
| 2019-07-22 | $24.33 | $24.48 | $23.30 | $23.42 | $23.42 | 2,580,790 |
| 2019-07-19 | $23.64 | $24.48 | $23.64 | $24.04 | $24.04 | 2,652,300 |
| 2019-07-18 | $23.93 | $24.49 | $23.76 | $23.76 | $23.76 | 2,512,000 |
| 2019-07-17 | $24.30 | $24.53 | $23.76 | $24.15 | $24.15 | 3,180,030 |
| 2019-07-16 | $23.56 | $24.40 | $23.44 | $24.20 | $24.20 | 4,457,400 |
| 2019-07-15 | $22.56 | $23.86 | $22.37 | $23.41 | $23.41 | 3,111,150 |
| 2019-07-12 | $22.30 | $22.86 | $22.22 | $22.69 | $22.69 | 2,075,670 |
| 2019-07-11 | $22.51 | $22.93 | $22.11 | $22.49 | $22.49 | 2,209,240 |
| 2019-07-10 | $22.49 | $22.99 | $22.49 | $22.60 | $22.60 | 1,519,010 |
| 2019-07-09 | $22.91 | $23.30 | $22.42 | $22.70 | $22.70 | 3,274,050 |
| 2019-07-08 | $24.01 | $24.23 | $23.31 | $23.49 | $23.49 | 3,769,160 |
| 2019-07-05 | $23.53 | $24.07 | $23.26 | $23.87 | $23.87 | 2,505,120 |
| 2019-07-04 | $24.05 | $24.13 | $23.26 | $23.51 | $23.51 | 2,230,040 |
| 2019-07-03 | $23.97 | $24.16 | $23.70 | $23.95 | $23.95 | 1,635,870 |
| 2019-07-02 | $24.07 | $24.28 | $23.75 | $24.07 | $24.07 | 2,187,600 |
| 2019-07-01 | $23.80 | $24.17 | $23.70 | $24.00 | $24.00 | 3,556,980 |
| 2019-06-28 | $23.84 | $23.84 | $22.90 | $23.30 | $23.30 | 2,708,110 |
| 2019-06-27 | $24.68 | $24.95 | $24.47 | $24.58 | $23.84 | 2,650,870 |
| 2019-06-26 | $24.73 | $24.80 | $24.35 | $24.58 | $23.84 | 2,133,690 |
| 2019-06-25 | $24.57 | $24.97 | $24.08 | $24.96 | $24.21 | 3,553,370 |
| 2019-06-24 | $24.40 | $24.96 | $24.20 | $24.73 | $23.99 | 3,251,860 |
| 2019-06-21 | $24.90 | $25.00 | $24.32 | $24.51 | $23.78 | 4,341,420 |
| 2019-06-20 | $23.44 | $24.77 | $23.21 | $24.22 | $23.49 | 5,074,860 |
| 2019-06-19 | $23.95 | $24.25 | $23.43 | $23.44 | $22.74 | 3,265,500 |
| 2019-06-18 | $23.23 | $23.87 | $23.20 | $23.26 | $22.56 | 2,053,620 |
| 2019-06-17 | $23.01 | $23.60 | $22.70 | $23.21 | $22.51 | 2,746,200 |
| 2019-06-14 | $24.10 | $24.25 | $23.41 | $23.41 | $22.71 | 3,448,160 |
| 2019-06-13 | $24.05 | $24.40 | $23.88 | $24.10 | $23.38 | 2,851,090 |
| 2019-06-12 | $24.50 | $24.65 | $23.88 | $24.00 | $23.28 | 4,001,200 |
| 2019-06-11 | $23.67 | $24.92 | $23.60 | $24.65 | $23.91 | 4,679,600 |
| 2019-06-10 | $23.43 | $24.03 | $23.16 | $23.71 | $23.00 | 2,927,200 |
| 2019-06-07 | $23.31 | $23.31 | $23.31 | $23.31 | $22.61 | 0 |
| 2019-06-06 | $24.76 | $24.99 | $22.79 | $23.31 | $22.61 | 5,091,310 |
| 2019-06-05 | $25.40 | $25.60 | $24.66 | $24.76 | $24.02 | 3,588,730 |
| 2019-06-04 | $24.79 | $25.26 | $24.61 | $25.19 | $24.43 | 3,366,340 |
| 2019-06-03 | $25.91 | $26.11 | $24.71 | $24.99 | $24.24 | 5,234,150 |
| 2019-05-31 | $26.39 | $26.73 | $25.86 | $25.90 | $25.12 | 4,390,250 |
| 2019-05-30 | $26.50 | $26.76 | $25.62 | $26.11 | $25.33 | 5,920,090 |
| 2019-05-29 | $26.90 | $27.55 | $26.45 | $26.95 | $26.14 | 7,109,770 |
| 2019-05-28 | $26.39 | $27.71 | $26.39 | $26.91 | $26.10 | 9,955,110 |
| 2019-05-27 | $25.36 | $26.10 | $25.18 | $25.79 | $25.02 | 4,434,940 |
| 2019-05-24 | $26.70 | $26.98 | $25.20 | $25.25 | $24.49 | 5,795,700 |
| 2019-05-23 | $26.00 | $27.80 | $25.70 | $26.90 | $26.09 | 8,004,720 |
| 2019-05-22 | $27.12 | $27.12 | $26.30 | $26.35 | $25.56 | 5,205,310 |
| 2019-05-21 | $26.50 | $27.75 | $26.29 | $27.35 | $26.53 | 6,504,130 |
| 2019-05-20 | $26.43 | $26.79 | $25.33 | $26.30 | $25.51 | 5,123,710 |
| 2019-05-17 | $28.01 | $28.20 | $26.82 | $27.07 | $26.26 | 8,077,720 |
| 2019-05-16 | $27.76 | $28.68 | $27.00 | $28.40 | $27.55 | 9,235,120 |
| 2019-05-15 | $27.37 | $28.19 | $27.21 | $27.76 | $26.93 | 9,850,530 |
| 2019-05-14 | $25.29 | $28.46 | $25.11 | $27.51 | $26.69 | 12,228,240 |
| 2019-05-13 | $25.62 | $26.15 | $25.30 | $25.90 | $25.12 | 5,247,580 |
| 2019-05-10 | $25.71 | $26.30 | $24.49 | $26.16 | $25.38 | 7,247,530 |
| 2019-05-09 | $26.30 | $26.84 | $25.06 | $25.30 | $24.54 | 6,598,140 |
| 2019-05-08 | $25.98 | $27.36 | $25.62 | $26.80 | $26.00 | 9,752,000 |
| 2019-05-07 | $24.73 | $27.20 | $24.73 | $26.89 | $26.08 | 11,355,920 |
| 2019-05-06 | $24.25 | $25.24 | $23.33 | $25.12 | $24.37 | 9,496,210 |
| 2019-05-03 | $25.25 | $25.25 | $25.25 | $25.25 | $24.49 | 0 |
| 2019-05-02 | $25.25 | $25.25 | $25.25 | $25.25 | $24.49 | 0 |
| 2019-05-01 | $25.25 | $25.25 | $25.25 | $25.25 | $24.49 | 0 |
| 2019-04-30 | $23.75 | $25.25 | $23.52 | $25.25 | $24.49 | 9,201,940 |
| 2019-04-29 | $23.57 | $24.30 | $22.45 | $22.95 | $22.26 | 3,817,900 |
| 2019-04-26 | $22.88 | $24.08 | $22.75 | $23.45 | $22.75 | 4,268,230 |
| 2019-04-25 | $24.60 | $24.75 | $22.99 | $23.00 | $22.31 | 4,097,290 |
| 2019-04-24 | $25.68 | $25.73 | $24.13 | $24.70 | $23.96 | 5,476,490 |
| 2019-04-23 | $25.00 | $25.95 | $24.67 | $25.73 | $24.96 | 5,939,450 |
| 2019-04-22 | $25.32 | $25.98 | $25.03 | $25.13 | $24.38 | 3,966,220 |
| 2019-04-19 | $24.89 | $25.15 | $24.46 | $25.13 | $24.38 | 3,131,360 |
| 2019-04-18 | $25.23 | $25.49 | $24.51 | $24.69 | $23.95 | 3,747,200 |
| 2019-04-17 | $25.46 | $26.09 | $25.40 | $25.56 | $24.79 | 4,381,800 |
| 2019-04-16 | $25.05 | $25.74 | $24.08 | $25.68 | $24.91 | 5,058,970 |
| 2019-04-15 | $25.79 | $26.38 | $25.29 | $25.34 | $24.58 | 3,686,110 |
| 2019-04-12 | $25.37 | $25.70 | $25.12 | $25.55 | $24.78 | 2,968,070 |
| 2019-04-11 | $26.29 | $26.29 | $25.09 | $25.17 | $24.42 | 4,701,930 |
| 2019-04-10 | $26.55 | $26.55 | $25.60 | $26.00 | $25.22 | 3,969,500 |
| 2019-04-09 | $26.39 | $26.77 | $26.12 | $26.48 | $25.69 | 3,642,140 |
| 2019-04-08 | $26.50 | $26.66 | $25.93 | $26.20 | $25.41 | 5,894,760 |
| 2019-04-05 | $27.01 | $27.01 | $27.01 | $27.01 | $26.20 | 0 |
| 2019-04-04 | $27.88 | $27.88 | $26.88 | $27.01 | $26.20 | 5,298,460 |
| 2019-04-03 | $27.37 | $27.87 | $27.07 | $27.55 | $26.72 | 5,401,630 |
| 2019-04-02 | $27.63 | $28.55 | $27.00 | $27.69 | $26.86 | 9,177,580 |
| 2019-04-01 | $27.37 | $27.90 | $27.00 | $27.43 | $26.61 | 6,914,810 |
| 2019-03-29 | $25.79 | $26.95 | $25.35 | $26.92 | $26.11 | 7,242,150 |
| 2019-03-28 | $26.05 | $26.75 | $25.43 | $25.48 | $24.72 | 6,185,360 |
| 2019-03-27 | $27.40 | $27.50 | $25.66 | $26.77 | $25.97 | 6,187,220 |
| 2019-03-26 | $28.55 | $28.97 | $26.65 | $26.99 | $26.18 | 10,153,300 |
| 2019-03-25 | $30.26 | $31.50 | $28.67 | $28.68 | $27.82 | 15,941,980 |
| 2019-03-22 | $29.90 | $33.00 | $29.70 | $31.86 | $30.90 | 17,504,880 |
| 2019-03-21 | $29.01 | $31.66 | $27.50 | $30.61 | $29.69 | 19,002,930 |
| 2019-03-20 | $27.40 | $29.50 | $27.21 | $28.78 | $27.92 | 13,131,070 |
| 2019-03-19 | $26.99 | $28.22 | $26.56 | $27.60 | $26.77 | 11,187,410 |
| 2019-03-18 | $27.01 | $27.30 | $24.99 | $26.48 | $25.69 | 7,067,490 |
| 2019-03-15 | $25.45 | $27.23 | $25.45 | $26.30 | $25.51 | 8,554,070 |
| 2019-03-14 | $27.81 | $27.97 | $25.39 | $25.89 | $25.11 | 12,066,500 |
| 2019-03-13 | $28.01 | $29.84 | $27.25 | $28.21 | $27.36 | 16,595,640 |
| 2019-03-12 | $27.22 | $28.29 | $27.00 | $27.36 | $26.54 | 10,289,080 |
| 2019-03-11 | $25.43 | $27.09 | $25.43 | $26.95 | $26.14 | 8,112,980 |
| 2019-03-08 | $26.50 | $27.05 | $25.12 | $25.32 | $24.56 | 9,316,350 |
| 2019-03-07 | $27.58 | $28.25 | $27.06 | $27.67 | $26.84 | 11,344,650 |
| 2019-03-06 | $28.60 | $28.60 | $27.03 | $28.18 | $27.34 | 13,892,920 |
| 2019-03-05 | $27.50 | $29.10 | $26.76 | $28.65 | $27.79 | 14,122,050 |
| 2019-03-04 | $27.52 | $28.18 | $26.88 | $27.33 | $26.51 | 12,386,540 |
| 2019-03-01 | $25.39 | $27.41 | $24.58 | $26.56 | $25.76 | 10,280,150 |
| 2019-02-28 | $27.80 | $27.94 | $26.51 | $26.51 | $25.72 | 12,051,850 |
| 2019-02-27 | $27.23 | $29.49 | $27.23 | $29.46 | $28.58 | 15,769,120 |
| 2019-02-26 | $29.38 | $30.48 | $26.58 | $26.89 | $26.08 | 21,267,550 |
| 2019-02-25 | $26.91 | $27.94 | $26.08 | $27.94 | $27.10 | 12,609,260 |
| 2019-02-22 | $22.63 | $25.40 | $22.63 | $25.40 | $24.64 | 17,555,650 |
| 2019-02-21 | $22.82 | $24.42 | $22.70 | $23.09 | $22.40 | 10,966,470 |
| 2019-02-20 | $23.62 | $23.80 | $22.51 | $22.95 | $22.26 | 7,923,960 |
| 2019-02-19 | $22.44 | $24.50 | $22.29 | $23.88 | $23.16 | 12,731,820 |
| 2019-02-18 | $22.04 | $22.75 | $22.03 | $22.56 | $21.88 | 6,702,030 |
| 2019-02-15 | $22.29 | $22.64 | $21.96 | $22.02 | $21.36 | 6,248,030 |
| 2019-02-14 | $21.35 | $23.28 | $21.14 | $22.29 | $21.62 | 10,234,020 |
| 2019-02-13 | $21.27 | $21.53 | $20.85 | $21.37 | $20.73 | 6,767,310 |
| 2019-02-12 | $21.19 | $21.34 | $20.71 | $21.27 | $20.63 | 6,181,060 |
| 2019-02-11 | $20.91 | $21.36 | $20.49 | $21.24 | $20.60 | 6,039,550 |
| 2019-02-08 | $20.91 | $20.91 | $20.91 | $20.91 | $20.28 | 0 |
| 2019-02-07 | $20.91 | $20.91 | $20.91 | $20.91 | $20.28 | 0 |
| 2019-02-06 | $20.91 | $20.91 | $20.91 | $20.91 | $20.28 | 0 |
| 2019-02-05 | $20.91 | $20.91 | $20.91 | $20.91 | $20.28 | 0 |
| 2019-02-04 | $20.91 | $20.91 | $20.91 | $20.91 | $20.28 | 0 |
| 2019-02-01 | $19.41 | $21.20 | $19.41 | $20.91 | $20.28 | 5,904,650 |
| 2019-01-31 | $20.80 | $21.50 | $19.62 | $19.73 | $19.14 | 7,529,210 |
| 2019-01-30 | $19.32 | $21.00 | $19.32 | $20.41 | $19.80 | 8,387,210 |
| 2019-01-29 | $20.35 | $20.70 | $18.63 | $19.30 | $18.72 | 6,147,250 |
| 2019-01-28 | $20.70 | $20.94 | $20.21 | $20.70 | $20.08 | 4,822,280 |
| 2019-01-25 | $21.60 | $21.60 | $20.15 | $20.38 | $19.77 | 5,970,120 |
| 2019-01-24 | $22.23 | $22.24 | $21.44 | $21.68 | $21.03 | 5,106,390 |
| 2019-01-23 | $22.26 | $22.48 | $21.24 | $21.68 | $21.03 | 6,232,560 |
| 2019-01-22 | $22.34 | $22.78 | $22.08 | $22.24 | $21.57 | 4,603,760 |
| 2019-01-21 | $22.36 | $22.64 | $22.11 | $22.33 | $21.66 | 4,654,150 |
| 2019-01-18 | $23.60 | $23.75 | $22.19 | $22.65 | $21.97 | 10,219,680 |
| 2019-01-17 | $22.80 | $24.21 | $22.71 | $23.97 | $23.25 | 12,207,210 |
| 2019-01-16 | $23.19 | $24.07 | $22.52 | $23.03 | $22.34 | 8,151,960 |
| 2019-01-15 | $23.05 | $23.08 | $21.99 | $22.90 | $22.21 | 7,538,450 |
| 2019-01-14 | $22.97 | $24.19 | $22.78 | $23.66 | $22.95 | 9,918,120 |
| 2019-01-11 | $23.04 | $23.33 | $22.46 | $22.70 | $22.02 | 5,995,150 |
| 2019-01-10 | $23.60 | $24.07 | $22.80 | $22.82 | $22.14 | 9,195,700 |
| 2019-01-09 | $24.45 | $24.87 | $23.67 | $24.03 | $23.31 | 11,528,450 |
| 2019-01-08 | $24.00 | $25.10 | $23.52 | $24.70 | $23.96 | 12,925,800 |
| 2019-01-07 | $24.10 | $24.45 | $23.28 | $23.94 | $23.22 | 12,209,790 |
| 2019-01-04 | $22.27 | $24.23 | $20.66 | $24.23 | $23.50 | 12,979,250 |
| 2019-01-03 | $22.77 | $23.68 | $21.50 | $22.03 | $21.37 | 11,240,050 |
| 2019-01-02 | $23.34 | $24.44 | $23.05 | $23.32 | $22.62 | 9,976,830 |
| 2019-01-01 | $23.54 | $23.54 | $23.54 | $23.54 | $22.83 | 0 |
| 2018-12-31 | $23.54 | $23.54 | $23.54 | $23.54 | $22.83 | 0 |
| 2018-12-28 | $23.50 | $24.49 | $23.29 | $23.54 | $22.83 | 10,456,760 |
| 2018-12-27 | $24.60 | $24.83 | $22.80 | $23.08 | $22.39 | 12,694,940 |
| 2018-12-26 | $23.77 | $25.90 | $23.39 | $25.11 | $24.36 | 17,956,930 |
| 2018-12-25 | $21.73 | $24.41 | $21.73 | $24.20 | $23.47 | 15,811,720 |
| 2018-12-24 | $22.48 | $23.30 | $22.11 | $22.19 | $21.52 | 9,311,920 |
| 2018-12-21 | $24.00 | $24.21 | $22.05 | $22.05 | $21.39 | 13,452,530 |
| 2018-12-20 | $21.40 | $24.11 | $21.40 | $24.11 | $23.39 | 15,777,540 |
| 2018-12-19 | $20.53 | $22.80 | $20.13 | $21.92 | $21.26 | 14,839,860 |
| 2018-12-18 | $20.60 | $21.35 | $20.04 | $20.81 | $20.19 | 14,039,520 |
| 2018-12-17 | $18.45 | $19.82 | $18.03 | $19.82 | $19.23 | 6,922,560 |
| 2018-12-14 | $18.55 | $18.98 | $17.90 | $18.02 | $17.48 | 5,222,400 |
| 2018-12-13 | $19.62 | $19.80 | $18.72 | $18.73 | $18.17 | 5,518,240 |
| 2018-12-12 | $18.99 | $19.39 | $18.74 | $19.14 | $18.57 | 5,518,000 |
| 2018-12-11 | $18.98 | $19.25 | $18.76 | $18.96 | $18.39 | 4,069,850 |
| 2018-12-10 | $18.52 | $19.05 | $18.35 | $18.70 | $18.14 | 5,729,750 |
| 2018-12-07 | $18.63 | $18.75 | $18.11 | $18.41 | $17.86 | 3,553,240 |
| 2018-12-06 | $18.70 | $19.00 | $18.30 | $18.50 | $17.95 | 6,497,120 |
| 2018-12-05 | $19.18 | $19.53 | $19.03 | $19.03 | $18.46 | 7,795,110 |
| 2018-12-04 | $20.37 | $21.72 | $20.33 | $21.14 | $20.51 | 10,161,120 |
| 2018-12-03 | $21.37 | $21.65 | $20.40 | $20.43 | $19.82 | 9,118,130 |
| 2018-11-30 | $20.45 | $20.85 | $19.74 | $20.50 | $19.89 | 6,466,340 |
| 2018-11-29 | $21.10 | $21.58 | $20.25 | $20.29 | $19.68 | 7,283,950 |
| 2018-11-28 | $21.29 | $21.30 | $20.42 | $21.08 | $20.45 | 6,503,220 |
| 2018-11-27 | $21.80 | $21.95 | $20.84 | $21.37 | $20.73 | 7,129,200 |
| 2018-11-26 | $21.09 | $21.80 | $20.83 | $21.55 | $20.90 | 9,241,450 |
| 2018-11-23 | $22.63 | $22.76 | $21.20 | $21.20 | $20.56 | 12,088,790 |
| 2018-11-22 | $23.90 | $24.24 | $22.99 | $23.55 | $22.84 | 10,689,650 |
| 2018-11-21 | $23.61 | $25.00 | $22.90 | $24.18 | $23.46 | 14,596,980 |
| 2018-11-20 | $24.70 | $25.35 | $23.88 | $23.94 | $23.22 | 17,032,250 |
| 2018-11-19 | $27.93 | $27.93 | $25.43 | $26.53 | $25.73 | 26,047,760 |
| 2018-11-16 | $25.39 | $25.39 | $25.15 | $25.39 | $24.63 | 8,377,550 |
| 2018-11-15 | $20.60 | $23.08 | $20.26 | $23.08 | $22.39 | 16,018,760 |
| 2018-11-14 | $18.55 | $20.98 | $18.13 | $20.98 | $20.35 | 21,363,420 |
| 2018-11-13 | $18.80 | $20.38 | $18.68 | $19.07 | $18.50 | 16,460,090 |
| 2018-11-12 | $18.78 | $19.41 | $18.31 | $19.15 | $18.58 | 10,621,160 |
| 2018-11-09 | $19.10 | $19.79 | $18.63 | $19.05 | $18.48 | 14,381,940 |
| 2018-11-08 | $18.55 | $21.08 | $18.30 | $19.95 | $19.35 | 21,609,350 |
| 2018-11-07 | $19.16 | $19.16 | $18.56 | $19.16 | $18.59 | 16,689,060 |
| 2018-11-06 | $17.42 | $17.42 | $17.42 | $17.42 | $16.90 | 1,222,200 |
| 2018-11-05 | $14.22 | $15.84 | $14.22 | $15.84 | $15.37 | 6,964,750 |
| 2018-11-02 | $14.37 | $14.83 | $14.15 | $14.40 | $13.97 | 6,402,790 |
| 2018-11-01 | $13.81 | $14.58 | $13.51 | $14.51 | $14.08 | 8,171,720 |
| 2018-10-31 | $13.45 | $14.39 | $13.15 | $13.91 | $13.49 | 8,055,730 |
| 2018-10-30 | $12.00 | $13.43 | $11.98 | $13.43 | $13.03 | 7,146,730 |
| 2018-10-29 | $12.30 | $12.44 | $12.02 | $12.21 | $11.84 | 1,672,780 |
| 2018-10-26 | $12.63 | $12.88 | $12.00 | $12.15 | $11.79 | 2,905,440 |
| 2018-10-25 | $12.12 | $12.63 | $11.96 | $12.55 | $12.17 | 2,737,670 |
| 2018-10-24 | $12.12 | $13.14 | $11.95 | $12.65 | $12.27 | 3,850,340 |
| 2018-10-23 | $13.13 | $13.54 | $12.40 | $12.51 | $12.14 | 6,065,420 |
| 2018-10-22 | $12.37 | $12.44 | $11.66 | $12.44 | $12.07 | 3,750,360 |
| 2018-10-19 | $10.88 | $11.36 | $10.83 | $11.31 | $10.97 | 1,542,620 |
| 2018-10-18 | $11.21 | $11.29 | $10.78 | $11.20 | $10.86 | 1,292,440 |
| 2018-10-17 | $11.26 | $11.40 | $11.01 | $11.29 | $10.95 | 1,400,270 |
| 2018-10-16 | $11.15 | $12.30 | $10.86 | $11.30 | $10.96 | 2,221,420 |
| 2018-10-15 | $11.48 | $11.48 | $10.96 | $11.24 | $10.90 | 1,629,780 |
| 2018-10-12 | $11.52 | $11.72 | $11.04 | $11.36 | $11.02 | 1,420,920 |
| 2018-10-11 | $12.00 | $12.32 | $11.50 | $11.63 | $11.28 | 2,008,990 |
| 2018-10-10 | $12.50 | $12.68 | $12.06 | $12.45 | $12.08 | 1,141,350 |
| 2018-10-09 | $11.91 | $12.45 | $11.88 | $12.30 | $11.93 | 1,910,770 |
| 2018-10-08 | $12.87 | $12.87 | $11.79 | $11.91 | $11.55 | 2,259,890 |
| 2018-10-05 | $13.10 | $13.10 | $13.10 | $13.10 | $12.71 | 0 |
| 2018-10-04 | $13.10 | $13.10 | $13.10 | $13.10 | $12.71 | 0 |
| 2018-10-03 | $13.10 | $13.10 | $13.10 | $13.10 | $12.71 | 0 |
| 2018-10-02 | $13.10 | $13.10 | $13.10 | $13.10 | $12.71 | 0 |
| 2018-10-01 | $13.10 | $13.10 | $13.10 | $13.10 | $12.71 | 0 |
| 2018-09-28 | $13.09 | $13.15 | $12.90 | $13.10 | $12.71 | 1,028,320 |
| 2018-09-27 | $13.41 | $13.78 | $13.12 | $13.12 | $12.73 | 1,894,730 |
| 2018-09-26 | $13.10 | $13.44 | $13.07 | $13.38 | $12.98 | 1,798,070 |
| 2018-09-25 | $13.32 | $13.32 | $13.03 | $13.08 | $12.69 | 1,524,830 |
| 2018-09-24 | $13.45 | $13.45 | $13.45 | $13.45 | $13.05 | 0 |
| 2018-09-21 | $13.21 | $13.45 | $13.10 | $13.45 | $13.05 | 1,524,980 |
| 2018-09-20 | $13.38 | $13.43 | $13.15 | $13.21 | $12.81 | 1,344,680 |
| 2018-09-19 | $13.40 | $13.55 | $13.28 | $13.33 | $12.93 | 2,168,470 |
| 2018-09-18 | $12.93 | $13.58 | $12.90 | $13.38 | $12.98 | 1,744,270 |
| 2018-09-17 | $13.43 | $13.43 | $12.90 | $12.90 | $12.51 | 1,552,730 |
| 2018-09-14 | $13.52 | $13.59 | $13.37 | $13.44 | $13.04 | 547,750 |
| 2018-09-13 | $13.44 | $13.65 | $13.38 | $13.53 | $13.12 | 911,550 |
| 2018-09-12 | $13.42 | $13.49 | $13.27 | $13.33 | $12.93 | 756,400 |
| 2018-09-11 | $13.52 | $13.53 | $13.14 | $13.27 | $12.87 | 1,032,750 |
| 2018-09-10 | $13.97 | $14.14 | $13.38 | $13.49 | $13.09 | 2,048,210 |
| 2018-09-07 | $14.80 | $15.37 | $14.17 | $14.26 | $13.83 | 3,789,740 |
| 2018-09-06 | $13.67 | $14.16 | $13.58 | $13.97 | $13.55 | 1,501,780 |
| 2018-09-05 | $13.98 | $14.12 | $13.70 | $13.77 | $13.36 | 1,260,820 |
| 2018-09-04 | $13.96 | $14.34 | $13.93 | $14.22 | $13.79 | 1,958,650 |
| 2018-09-03 | $13.26 | $14.46 | $13.25 | $14.22 | $13.79 | 2,724,580 |
| 2018-08-31 | $13.55 | $13.69 | $13.26 | $13.26 | $12.86 | 1,675,010 |
| 2018-08-30 | $14.13 | $14.19 | $13.92 | $13.95 | $13.53 | 902,540 |
| 2018-08-29 | $14.16 | $14.25 | $13.97 | $14.06 | $13.64 | 1,004,590 |
| 2018-08-28 | $14.39 | $14.41 | $14.04 | $14.20 | $13.77 | 1,099,530 |
| 2018-08-27 | $14.38 | $14.41 | $13.94 | $14.39 | $13.96 | 2,096,810 |
| 2018-08-24 | $14.07 | $14.79 | $14.05 | $14.61 | $14.17 | 1,456,620 |
| 2018-08-23 | $14.23 | $14.35 | $13.94 | $14.18 | $13.75 | 783,990 |
| 2018-08-22 | $14.04 | $14.30 | $14.04 | $14.26 | $13.83 | 724,260 |
| 2018-08-21 | $14.11 | $14.50 | $14.04 | $14.17 | $13.75 | 994,900 |
| 2018-08-20 | $13.60 | $14.27 | $13.50 | $14.25 | $13.82 | 1,638,950 |
| 2018-08-17 | $14.18 | $14.39 | $13.48 | $13.60 | $13.19 | 1,402,130 |
| 2018-08-16 | $14.24 | $14.36 | $13.80 | $14.13 | $13.71 | 886,900 |
| 2018-08-15 | $14.64 | $14.70 | $14.21 | $14.29 | $13.86 | 1,168,190 |
| 2018-08-14 | $14.82 | $14.82 | $14.50 | $14.63 | $14.19 | 1,038,420 |
| 2018-08-13 | $14.72 | $14.90 | $14.40 | $14.83 | $14.39 | 1,239,440 |
| 2018-08-10 | $14.63 | $14.99 | $14.53 | $14.94 | $14.49 | 1,173,210 |
| 2018-08-09 | $14.38 | $14.93 | $14.32 | $14.68 | $14.24 | 1,738,000 |
| 2018-08-08 | $15.30 | $15.30 | $14.15 | $14.39 | $13.96 | 2,394,590 |
| 2018-08-07 | $15.08 | $15.35 | $15.00 | $15.33 | $14.87 | 1,624,930 |
| 2018-08-06 | $15.48 | $15.68 | $14.98 | $15.08 | $14.63 | 1,971,120 |
| 2018-08-03 | $16.00 | $16.26 | $15.41 | $15.44 | $14.98 | 1,765,580 |
| 2018-08-02 | $17.00 | $17.02 | $15.54 | $16.12 | $15.64 | 3,533,140 |
| 2018-08-01 | $17.43 | $17.44 | $16.76 | $17.18 | $16.67 | 3,681,330 |
| 2018-07-31 | $18.39 | $19.14 | $17.36 | $17.55 | $17.02 | 6,136,640 |
| 2018-07-30 | $16.73 | $18.22 | $16.03 | $18.22 | $17.67 | 4,049,470 |
| 2018-07-27 | $17.14 | $17.18 | $16.51 | $16.56 | $16.06 | 1,404,800 |
| 2018-07-26 | $17.28 | $17.29 | $16.94 | $17.11 | $16.60 | 1,342,550 |
| 2018-07-25 | $17.05 | $17.29 | $16.98 | $17.28 | $16.76 | 1,877,260 |
| 2018-07-24 | $16.98 | $17.28 | $16.68 | $17.10 | $16.59 | 1,598,030 |
| 2018-07-23 | $16.56 | $16.98 | $16.42 | $16.85 | $16.34 | 1,520,700 |
| 2018-07-20 | $15.74 | $16.63 | $15.74 | $16.48 | $15.99 | 1,632,690 |
| 2018-07-19 | $16.80 | $16.80 | $15.68 | $15.97 | $15.49 | 1,790,400 |
| 2018-07-18 | $17.08 | $17.18 | $16.40 | $16.60 | $16.10 | 1,583,880 |
| 2018-07-17 | $16.59 | $17.25 | $16.36 | $17.06 | $16.55 | 1,303,650 |
| 2018-07-16 | $16.68 | $16.80 | $16.41 | $16.57 | $16.07 | 1,252,910 |
| 2018-07-13 | $16.32 | $16.83 | $16.07 | $16.51 | $16.02 | 1,438,310 |
| 2018-07-12 | $15.65 | $16.35 | $15.60 | $16.35 | $15.86 | 1,767,960 |
| 2018-07-11 | $16.58 | $16.58 | $15.45 | $15.52 | $15.05 | 1,586,930 |
| 2018-07-10 | $16.45 | $16.69 | $16.43 | $16.59 | $16.09 | 745,430 |
| 2018-07-09 | $16.28 | $16.74 | $16.28 | $16.62 | $16.12 | 1,048,240 |
| 2018-07-06 | $16.71 | $16.82 | $16.11 | $16.50 | $16.01 | 995,390 |
| 2018-07-05 | $16.57 | $16.97 | $16.26 | $16.72 | $16.22 | 948,050 |
| 2018-07-04 | $17.08 | $17.29 | $16.67 | $16.80 | $16.30 | 894,770 |
| 2018-07-03 | $16.83 | $17.37 | $16.83 | $17.21 | $16.69 | 1,071,440 |
| 2018-07-02 | $17.21 | $17.44 | $16.95 | $17.01 | $16.50 | 901,630 |
| 2018-06-29 | $16.79 | $17.24 | $16.69 | $17.17 | $16.66 | 735,120 |
| 2018-06-28 | $17.15 | $17.15 | $16.55 | $16.79 | $16.29 | 955,380 |
| 2018-06-27 | $16.92 | $17.20 | $16.83 | $17.05 | $16.54 | 1,047,570 |
| 2018-06-26 | $16.71 | $17.06 | $16.43 | $16.97 | $16.46 | 915,250 |
| 2018-06-25 | $16.63 | $17.09 | $16.63 | $16.81 | $16.31 | 839,670 |
| 2018-06-22 | $16.51 | $16.98 | $16.23 | $16.86 | $16.35 | 886,230 |
| 2018-06-21 | $17.22 | $17.41 | $16.30 | $16.76 | $16.26 | 1,586,430 |
| 2018-06-20 | $16.66 | $17.63 | $16.66 | $17.53 | $17.00 | 1,522,450 |
| 2018-06-19 | $19.25 | $19.25 | $17.37 | $17.37 | $16.85 | 1,992,390 |
| 2018-06-18 | $19.30 | $19.30 | $19.30 | $19.30 | $18.72 | 0 |
| 2018-06-15 | $19.84 | $20.17 | $19.01 | $19.30 | $18.72 | 1,096,430 |
| 2018-06-14 | $19.68 | $20.80 | $19.41 | $20.17 | $19.57 | 1,534,410 |
| 2018-06-13 | $20.57 | $20.57 | $19.63 | $19.80 | $19.21 | 933,190 |
| 2018-06-12 | $19.87 | $20.13 | $19.78 | $20.10 | $19.50 | 679,540 |
| 2018-06-11 | $20.33 | $20.48 | $19.80 | $19.88 | $19.28 | 1,106,620 |
| 2018-06-08 | $20.40 | $21.00 | $20.12 | $20.28 | $19.67 | 1,150,470 |
| 2018-06-07 | $20.18 | $21.40 | $20.04 | $20.71 | $20.09 | 2,101,130 |
| 2018-06-06 | $20.37 | $20.37 | $19.90 | $20.08 | $19.48 | 1,207,000 |
| 2018-06-05 | $20.03 | $20.39 | $19.91 | $20.28 | $19.67 | 930,990 |
| 2018-06-04 | $20.16 | $20.19 | $19.84 | $19.88 | $19.28 | 711,680 |
| 2018-06-01 | $20.29 | $20.38 | $19.76 | $20.11 | $19.51 | 949,740 |
| 2018-05-31 | $20.43 | $20.65 | $20.11 | $20.30 | $19.69 | 1,256,910 |
| 2018-05-30 | $21.32 | $21.60 | $20.01 | $20.24 | $19.63 | 3,265,690 |
| 2018-05-29 | $22.18 | $22.65 | $21.92 | $22.12 | $21.46 | 2,248,900 |
| 2018-05-28 | $22.10 | $22.50 | $21.11 | $22.39 | $21.72 | 2,608,750 |
| 2018-05-25 | $22.24 | $22.38 | $22.05 | $22.10 | $21.44 | 758,120 |
| 2018-05-24 | $22.03 | $22.44 | $22.03 | $22.24 | $21.57 | 861,520 |
| 2018-05-23 | $22.72 | $22.80 | $22.09 | $22.13 | $21.47 | 1,461,060 |
| 2018-05-22 | $22.83 | $22.94 | $22.57 | $22.74 | $22.06 | 1,059,970 |
| 2018-05-21 | $23.01 | $23.20 | $22.66 | $22.80 | $22.12 | 1,592,880 |
| 2018-05-18 | $22.10 | $23.00 | $22.10 | $22.97 | $22.28 | 1,687,260 |
| 2018-05-17 | $22.51 | $22.72 | $22.10 | $22.19 | $21.52 | 942,600 |
| 2018-05-16 | $22.31 | $22.76 | $22.31 | $22.52 | $21.84 | 1,008,280 |
| 2018-05-15 | $22.44 | $22.61 | $22.05 | $22.48 | $21.81 | 1,006,050 |
| 2018-05-14 | $22.90 | $23.20 | $22.22 | $22.39 | $21.72 | 1,388,730 |
| 2018-05-11 | $23.28 | $23.53 | $22.87 | $22.98 | $22.29 | 973,490 |
| 2018-05-10 | $22.95 | $23.60 | $22.95 | $23.25 | $22.55 | 1,664,990 |
| 2018-05-09 | $23.14 | $23.27 | $22.90 | $23.08 | $22.39 | 1,025,000 |
| 2018-05-08 | $22.80 | $23.40 | $22.61 | $23.22 | $22.52 | 1,809,560 |
| 2018-05-07 | $22.34 | $22.75 | $22.22 | $22.70 | $22.02 | 985,700 |
| 2018-05-04 | $22.80 | $23.13 | $22.30 | $22.34 | $21.67 | 1,267,280 |
| 2018-05-03 | $22.44 | $22.87 | $22.29 | $22.74 | $22.06 | 1,252,440 |
| 2018-05-02 | $22.11 | $23.00 | $22.01 | $22.75 | $22.07 | 1,258,700 |
| 2018-05-01 | $22.11 | $22.11 | $22.11 | $22.11 | $21.45 | 0 |
| 2018-04-30 | $22.11 | $22.11 | $22.11 | $22.11 | $21.45 | 0 |
| 2018-04-27 | $22.11 | $22.66 | $22.07 | $22.11 | $21.45 | 1,097,050 |
| 2018-04-26 | $23.05 | $23.17 | $22.23 | $22.30 | $21.63 | 1,245,850 |
| 2018-04-25 | $23.10 | $23.12 | $22.73 | $23.01 | $22.32 | 1,049,000 |
| 2018-04-24 | $22.74 | $23.37 | $22.61 | $23.16 | $22.47 | 1,563,670 |
| 2018-04-23 | $22.55 | $22.79 | $22.14 | $22.60 | $21.92 | 1,211,780 |
| 2018-04-20 | $22.78 | $23.07 | $22.10 | $22.18 | $21.52 | 1,523,700 |
| 2018-04-19 | $23.06 | $23.26 | $22.81 | $22.87 | $22.18 | 1,803,510 |
| 2018-04-18 | $23.39 | $23.39 | $22.30 | $23.06 | $22.37 | 2,127,200 |
| 2018-04-17 | $24.31 | $24.58 | $22.61 | $22.94 | $22.25 | 3,915,900 |
| 2018-04-16 | $25.70 | $25.70 | $24.15 | $24.31 | $23.58 | 3,606,240 |
| 2018-04-13 | $26.31 | $26.31 | $25.72 | $25.78 | $25.01 | 3,085,000 |
| 2018-04-12 | $24.91 | $26.60 | $24.82 | $26.37 | $25.58 | 5,259,700 |
| 2018-04-11 | $24.81 | $25.27 | $24.72 | $24.91 | $24.16 | 1,719,990 |
| 2018-04-10 | $24.57 | $24.97 | $24.34 | $24.91 | $24.16 | 1,912,920 |
| 2018-04-09 | $24.50 | $24.92 | $24.35 | $24.57 | $23.83 | 2,212,230 |
| 2018-04-06 | $25.07 | $25.07 | $25.07 | $25.07 | $24.32 | 0 |
| 2018-04-05 | $25.07 | $25.07 | $25.07 | $25.07 | $24.32 | 0 |
| 2018-04-04 | $25.26 | $25.73 | $24.90 | $25.07 | $24.32 | 2,356,840 |
| 2018-04-03 | $24.82 | $25.35 | $24.79 | $25.18 | $24.43 | 2,667,260 |
| 2018-04-02 | $26.23 | $26.99 | $25.58 | $25.93 | $25.15 | 4,100,000 |
| 2018-03-30 | $26.40 | $26.67 | $25.88 | $26.09 | $25.31 | 4,073,570 |
| 2018-03-29 | $25.42 | $26.75 | $24.83 | $26.49 | $25.70 | 5,898,550 |
| 2018-03-28 | $26.40 | $26.69 | $25.25 | $25.39 | $24.63 | 6,092,860 |
| 2018-03-27 | $26.20 | $28.36 | $25.68 | $27.08 | $26.27 | 9,054,600 |
| 2018-03-26 | $25.00 | $26.09 | $24.01 | $25.78 | $25.01 | 5,945,960 |
| 2018-03-23 | $25.88 | $27.28 | $25.40 | $26.01 | $25.23 | 7,167,560 |
| 2018-03-22 | $26.99 | $28.89 | $26.99 | $27.85 | $27.02 | 8,979,270 |
| 2018-03-21 | $26.03 | $28.99 | $25.60 | $27.43 | $26.61 | 11,348,380 |
| 2018-03-20 | $25.54 | $26.85 | $25.26 | $26.61 | $25.81 | 6,666,670 |
| 2018-03-19 | $26.00 | $27.09 | $25.22 | $26.42 | $25.63 | 11,272,020 |
| 2018-03-16 | $22.57 | $24.63 | $22.54 | $24.63 | $23.89 | 8,071,640 |
| 2018-03-15 | $22.42 | $22.51 | $22.02 | $22.39 | $21.72 | 1,397,920 |
| 2018-03-14 | $22.43 | $23.53 | $21.90 | $22.68 | $22.00 | 2,480,750 |
| 2018-03-13 | $22.72 | $22.85 | $22.44 | $22.51 | $21.84 | 1,249,860 |
| 2018-03-12 | $22.35 | $23.21 | $22.18 | $22.86 | $22.17 | 2,479,640 |
| 2018-03-09 | $22.16 | $22.36 | $21.85 | $22.28 | $21.61 | 1,510,690 |
| 2018-03-08 | $22.36 | $22.36 | $21.88 | $22.09 | $21.43 | 1,676,160 |
| 2018-03-07 | $22.66 | $22.88 | $22.40 | $22.45 | $21.78 | 1,245,000 |
| 2018-03-06 | $23.04 | $23.10 | $22.51 | $22.76 | $22.08 | 2,206,350 |
| 2018-03-05 | $22.35 | $23.99 | $22.08 | $23.03 | $22.34 | 3,589,080 |
| 2018-03-02 | $21.80 | $22.13 | $21.55 | $22.02 | $21.36 | 1,828,880 |
| 2018-03-01 | $20.48 | $22.48 | $20.30 | $22.21 | $21.54 | 2,896,290 |
| 2018-02-28 | $21.09 | $21.09 | $20.51 | $20.53 | $19.91 | 1,109,980 |
| 2018-02-27 | $21.27 | $21.42 | $21.17 | $21.25 | $20.61 | 852,520 |
| 2018-02-26 | $21.00 | $21.40 | $21.00 | $21.31 | $20.67 | 853,930 |
| 2018-02-23 | $20.88 | $21.32 | $20.61 | $21.07 | $20.44 | 519,000 |
| 2018-02-22 | $21.48 | $21.50 | $21.01 | $21.13 | $20.50 | 598,550 |
| 2018-02-21 | $21.04 | $21.04 | $21.04 | $21.04 | $20.41 | 0 |
| 2018-02-20 | $21.04 | $21.04 | $21.04 | $21.04 | $20.41 | 0 |
| 2018-02-19 | $21.04 | $21.04 | $21.04 | $21.04 | $20.41 | 0 |
| 2018-02-16 | $21.04 | $21.04 | $21.04 | $21.04 | $20.41 | 0 |
| 2018-02-15 | $21.04 | $21.04 | $21.04 | $21.04 | $20.41 | 0 |
| 2018-02-14 | $21.25 | $21.37 | $20.71 | $21.04 | $20.41 | 397,200 |
| 2018-02-13 | $20.84 | $21.43 | $20.72 | $21.02 | $20.39 | 731,240 |
| 2018-02-12 | $20.91 | $21.12 | $20.70 | $20.81 | $20.19 | 877,760 |
| 2018-02-09 | $21.30 | $21.30 | $20.26 | $20.59 | $19.97 | 1,497,270 |
| 2018-02-08 | $21.82 | $22.73 | $21.44 | $21.64 | $20.99 | 2,495,540 |
| 2018-02-07 | $21.40 | $21.40 | $21.01 | $21.40 | $20.76 | 2,554,960 |
| 2018-02-06 | $20.96 | $20.97 | $18.74 | $19.45 | $18.87 | 2,788,500 |
| 2018-02-05 | $21.55 | $21.66 | $20.23 | $20.82 | $20.20 | 2,478,800 |
| 2018-02-02 | $22.05 | $22.48 | $21.77 | $21.79 | $21.14 | 1,235,570 |
| 2018-02-01 | $23.20 | $23.40 | $21.90 | $22.35 | $21.68 | 1,170,540 |
| 2018-01-31 | $23.76 | $23.85 | $23.01 | $23.43 | $22.73 | 837,270 |
| 2018-01-30 | $23.50 | $23.89 | $23.50 | $23.72 | $23.01 | 456,700 |
| 2018-01-29 | $24.35 | $24.35 | $23.56 | $23.91 | $23.19 | 1,004,400 |
| 2018-01-26 | $24.24 | $24.40 | $24.10 | $24.26 | $23.53 | 690,040 |
| 2018-01-25 | $24.21 | $24.59 | $24.05 | $24.25 | $23.52 | 932,100 |
| 2018-01-24 | $24.30 | $24.30 | $24.00 | $24.21 | $23.48 | 810,980 |
| 2018-01-23 | $24.10 | $24.56 | $24.10 | $24.15 | $23.43 | 870,100 |
| 2018-01-22 | $24.18 | $24.42 | $23.90 | $24.16 | $23.44 | 826,370 |
| 2018-01-19 | $23.91 | $25.25 | $23.86 | $24.37 | $23.64 | 1,680,530 |
| 2018-01-18 | $24.09 | $24.42 | $23.93 | $24.00 | $23.28 | 946,370 |
| 2018-01-17 | $24.40 | $24.59 | $23.88 | $24.27 | $23.54 | 899,290 |
| 2018-01-16 | $24.22 | $24.41 | $24.01 | $24.40 | $23.67 | 888,270 |
| 2018-01-15 | $25.45 | $25.45 | $24.20 | $24.26 | $23.53 | 1,553,490 |
| 2018-01-12 | $24.21 | $25.90 | $24.21 | $25.03 | $24.28 | 3,057,050 |
| 2018-01-11 | $23.92 | $24.26 | $23.72 | $24.10 | $23.38 | 790,710 |
| 2018-01-10 | $24.23 | $24.46 | $23.96 | $24.05 | $23.33 | 874,400 |
| 2018-01-09 | $23.87 | $24.80 | $23.81 | $24.53 | $23.79 | 1,603,790 |
| 2018-01-08 | $24.10 | $24.15 | $23.82 | $23.87 | $23.15 | 772,790 |
| 2018-01-05 | $24.26 | $24.28 | $23.87 | $24.03 | $23.31 | 831,500 |
| 2018-01-04 | $24.25 | $24.36 | $24.10 | $24.23 | $23.50 | 789,110 |
| 2018-01-03 | $24.01 | $24.40 | $23.99 | $24.25 | $23.52 | 1,245,000 |
| 2018-01-02 | $24.00 | $24.27 | $23.61 | $23.99 | $23.27 | 933,900 |
| 2018-01-01 | $23.89 | $23.89 | $23.89 | $23.89 | $23.17 | 0 |
| 2017-12-29 | $23.46 | $24.21 | $23.46 | $23.89 | $23.17 | 1,013,690 |
| 2017-12-28 | $24.00 | $24.07 | $23.45 | $23.84 | $23.13 | 1,147,190 |
| 2017-12-27 | $24.90 | $24.93 | $23.81 | $23.85 | $23.14 | 1,968,100 |
| 2017-12-26 | $25.70 | $25.70 | $24.24 | $24.86 | $24.11 | 2,105,910 |
| 2017-12-25 | $26.50 | $26.76 | $25.80 | $25.82 | $25.05 | 1,793,870 |
| 2017-12-22 | $25.98 | $26.22 | $25.61 | $26.09 | $25.31 | 1,259,340 |
| 2017-12-21 | $26.45 | $26.54 | $25.78 | $26.03 | $25.25 | 1,714,090 |
| 2017-12-20 | $26.76 | $26.76 | $26.32 | $26.52 | $25.73 | 1,366,300 |
| 2017-12-19 | $26.56 | $26.80 | $26.25 | $26.77 | $25.97 | 1,969,000 |
| 2017-12-18 | $26.20 | $27.55 | $26.20 | $26.83 | $26.03 | 5,156,500 |
| 2017-12-15 | $25.29 | $25.78 | $25.16 | $25.64 | $24.87 | 2,239,640 |
| 2017-12-14 | $25.65 | $25.65 | $25.14 | $25.31 | $24.55 | 1,992,010 |
| 2017-12-13 | $25.53 | $25.91 | $25.41 | $25.79 | $25.02 | 1,813,890 |
| 2017-12-12 | $26.00 | $26.01 | $25.32 | $25.69 | $24.92 | 2,492,420 |
| 2017-12-11 | $26.40 | $26.60 | $26.01 | $26.22 | $25.43 | 3,855,650 |
| 2017-12-08 | $25.52 | $27.55 | $25.12 | $26.84 | $26.04 | 4,563,320 |
| 2017-12-07 | $25.63 | $26.15 | $25.60 | $25.71 | $24.94 | 3,189,310 |
| 2017-12-06 | $25.50 | $26.50 | $25.30 | $26.32 | $25.53 | 5,767,670 |
| 2017-12-05 | $23.36 | $25.00 | $23.18 | $25.00 | $24.25 | 3,054,340 |
| 2017-12-04 | $24.38 | $24.48 | $22.60 | $22.73 | $22.05 | 2,400,370 |
| 2017-12-01 | $24.64 | $24.88 | $24.40 | $24.50 | $23.77 | 797,720 |
| 2017-11-30 | $24.72 | $25.09 | $24.35 | $24.47 | $23.74 | 806,340 |
| 2017-11-29 | $24.58 | $24.75 | $24.44 | $24.73 | $23.99 | 609,500 |
| 2017-11-28 | $24.26 | $24.75 | $24.26 | $24.70 | $23.96 | 676,600 |
| 2017-11-27 | $25.08 | $25.08 | $24.01 | $24.26 | $23.53 | 1,218,340 |
| 2017-11-24 | $24.66 | $25.26 | $24.63 | $25.16 | $24.41 | 1,083,260 |
| 2017-11-23 | $24.77 | $25.14 | $24.59 | $24.66 | $23.92 | 848,120 |
| 2017-11-22 | $24.80 | $25.18 | $24.65 | $24.77 | $24.03 | 1,060,090 |
| 2017-11-21 | $24.83 | $25.48 | $24.32 | $24.94 | $24.19 | 1,224,080 |
| 2017-11-20 | $24.63 | $25.11 | $24.40 | $24.84 | $24.10 | 1,312,840 |
| 2017-11-17 | $26.50 | $26.50 | $24.85 | $24.87 | $24.12 | 1,687,190 |
| 2017-11-16 | $25.67 | $27.17 | $25.51 | $26.44 | $25.65 | 1,758,280 |
| 2017-11-15 | $26.25 | $26.26 | $25.47 | $25.64 | $24.87 | 1,061,470 |
| 2017-11-14 | $26.44 | $26.44 | $25.43 | $26.25 | $25.46 | 2,270,420 |
| 2017-11-13 | $27.26 | $27.40 | $26.00 | $26.51 | $25.72 | 1,772,350 |
| 2017-11-10 | $27.55 | $27.88 | $27.08 | $27.22 | $26.40 | 1,181,800 |
| 2017-11-09 | $27.98 | $28.07 | $27.51 | $27.70 | $26.87 | 781,710 |
| 2017-11-08 | $27.78 | $28.10 | $27.31 | $28.03 | $27.19 | 873,210 |
| 2017-11-07 | $28.04 | $28.05 | $27.62 | $27.79 | $26.96 | 771,090 |
| 2017-11-06 | $28.01 | $28.43 | $27.62 | $28.04 | $27.20 | 798,250 |
| 2017-11-03 | $28.70 | $28.79 | $27.61 | $28.26 | $27.41 | 966,390 |
| 2017-11-02 | $28.23 | $28.95 | $28.21 | $28.70 | $27.84 | 1,491,840 |
| 2017-11-01 | $28.00 | $28.27 | $27.60 | $28.21 | $27.36 | 2,463,830 |
| 2017-10-31 | $28.30 | $28.31 | $27.08 | $27.65 | $26.82 | 3,033,630 |
| 2017-10-30 | $31.12 | $31.48 | $29.02 | $29.02 | $28.15 | 4,035,040 |
| 2017-10-27 | $31.69 | $32.60 | $31.61 | $32.24 | $31.27 | 1,272,890 |
| 2017-10-26 | $31.89 | $31.99 | $31.71 | $31.74 | $30.79 | 488,480 |
| 2017-10-25 | $31.39 | $31.96 | $31.22 | $31.94 | $30.98 | 1,124,740 |
| 2017-10-24 | $31.51 | $31.61 | $31.21 | $31.40 | $30.46 | 456,720 |
| 2017-10-23 | $31.32 | $31.65 | $31.08 | $31.62 | $30.67 | 688,870 |
| 2017-10-20 | $31.26 | $31.50 | $31.09 | $31.33 | $30.39 | 739,170 |
| 2017-10-19 | $31.59 | $31.65 | $31.09 | $31.26 | $30.32 | 565,800 |
| 2017-10-18 | $31.28 | $31.70 | $31.25 | $31.54 | $30.59 | 542,760 |
| 2017-10-17 | $31.33 | $31.78 | $31.21 | $31.42 | $30.48 | 526,260 |
| 2017-10-16 | $32.05 | $32.05 | $31.40 | $31.43 | $30.49 | 1,218,840 |
| 2017-10-13 | $32.14 | $32.28 | $31.79 | $32.13 | $31.17 | 1,005,630 |
| 2017-10-12 | $32.30 | $32.62 | $32.00 | $32.14 | $31.18 | 579,030 |
| 2017-10-11 | $32.69 | $32.76 | $32.35 | $32.46 | $31.49 | 667,430 |
| 2017-10-10 | $32.02 | $32.87 | $31.82 | $32.75 | $31.77 | 1,816,510 |
| 2017-10-09 | $32.35 | $32.50 | $32.02 | $32.07 | $31.11 | 586,760 |
| 2017-10-06 | $32.09 | $32.09 | $32.09 | $32.09 | $31.13 | 0 |
| 2017-10-05 | $32.09 | $32.09 | $32.09 | $32.09 | $31.13 | 0 |
| 2017-10-04 | $32.09 | $32.09 | $32.09 | $32.09 | $31.13 | 0 |
| 2017-10-03 | $32.09 | $32.09 | $32.09 | $32.09 | $31.13 | 0 |
| 2017-10-02 | $32.09 | $32.09 | $32.09 | $32.09 | $31.13 | 0 |
| 2017-09-29 | $31.65 | $32.09 | $31.65 | $32.09 | $31.13 | 459,930 |
| 2017-09-28 | $31.85 | $32.28 | $31.69 | $31.71 | $30.76 | 548,970 |
| 2017-09-27 | $31.70 | $32.26 | $31.69 | $32.08 | $31.12 | 843,320 |
| 2017-09-26 | $32.61 | $32.80 | $31.70 | $31.95 | $30.99 | 1,375,230 |
| 2017-09-25 | $32.67 | $33.15 | $32.62 | $32.70 | $31.72 | 725,980 |
| 2017-09-22 | $32.83 | $32.94 | $32.61 | $32.81 | $31.83 | 624,940 |
| 2017-09-21 | $33.29 | $33.29 | $32.77 | $32.81 | $31.83 | 1,043,340 |
| 2017-09-20 | $33.50 | $33.55 | $33.04 | $33.34 | $32.34 | 873,380 |
| 2017-09-19 | $33.35 | $33.90 | $33.29 | $33.40 | $32.40 | 1,564,280 |
| 2017-09-18 | $33.33 | $33.46 | $33.07 | $33.43 | $32.43 | 1,047,910 |
| 2017-09-15 | $33.10 | $33.58 | $33.00 | $33.35 | $32.35 | 982,590 |
| 2017-09-14 | $33.03 | $33.50 | $32.93 | $33.09 | $32.10 | 1,010,650 |
| 2017-09-13 | $32.78 | $33.13 | $32.64 | $33.03 | $32.04 | 665,330 |
| 2017-09-12 | $33.25 | $33.39 | $32.76 | $32.86 | $31.88 | 1,430,500 |
| 2017-09-11 | $33.53 | $33.66 | $33.10 | $33.39 | $32.39 | 916,000 |
| 2017-09-08 | $33.35 | $33.65 | $33.31 | $33.54 | $32.53 | 826,950 |
| 2017-09-07 | $33.58 | $33.77 | $33.30 | $33.43 | $32.43 | 942,090 |
| 2017-09-06 | $33.80 | $33.90 | $33.30 | $33.57 | $32.56 | 1,277,540 |
| 2017-09-05 | $33.48 | $34.36 | $33.48 | $33.96 | $32.94 | 1,736,080 |
| 2017-09-04 | $33.73 | $33.95 | $33.45 | $33.49 | $32.49 | 1,035,240 |
| 2017-09-01 | $33.93 | $33.99 | $33.66 | $33.79 | $32.78 | 1,409,780 |
| 2017-08-31 | $33.85 | $34.13 | $33.78 | $33.89 | $32.87 | 617,900 |
| 2017-08-30 | $34.20 | $34.28 | $33.80 | $34.00 | $32.98 | 1,038,330 |
| 2017-08-29 | $34.26 | $34.70 | $34.08 | $34.21 | $33.18 | 1,176,430 |
| 2017-08-28 | $34.07 | $34.72 | $33.83 | $34.49 | $33.46 | 1,843,750 |
| 2017-08-25 | $33.96 | $34.50 | $33.96 | $34.05 | $33.03 | 1,869,910 |
| 2017-08-24 | $34.81 | $35.18 | $34.51 | $34.68 | $33.64 | 1,569,670 |
| 2017-08-23 | $34.08 | $35.36 | $34.00 | $34.78 | $33.74 | 2,021,620 |
| 2017-08-22 | $33.88 | $34.15 | $33.48 | $33.97 | $32.95 | 904,810 |
| 2017-08-21 | $33.28 | $33.92 | $33.12 | $33.82 | $32.81 | 1,307,150 |
| 2017-08-18 | $33.50 | $33.70 | $33.10 | $33.12 | $32.13 | 877,350 |
| 2017-08-17 | $33.17 | $33.81 | $33.10 | $33.59 | $32.58 | 1,534,280 |
| 2017-08-16 | $33.29 | $33.30 | $32.85 | $33.17 | $32.18 | 996,090 |
| 2017-08-15 | $33.11 | $33.63 | $33.11 | $33.29 | $32.29 | 1,104,880 |
| 2017-08-14 | $32.65 | $33.35 | $32.65 | $33.31 | $32.31 | 740,050 |
| 2017-08-11 | $33.10 | $33.55 | $32.77 | $32.92 | $31.93 | 1,005,850 |
| 2017-08-10 | $33.09 | $33.80 | $33.00 | $33.14 | $32.15 | 1,193,540 |
| 2017-08-09 | $33.08 | $33.33 | $32.93 | $33.08 | $32.09 | 689,460 |
| 2017-08-08 | $33.22 | $33.75 | $33.09 | $33.26 | $32.26 | 982,640 |
| 2017-08-07 | $34.00 | $34.46 | $32.83 | $33.58 | $32.57 | 1,463,130 |
| 2017-08-04 | $33.00 | $33.25 | $32.75 | $32.83 | $31.85 | 755,150 |
| 2017-08-03 | $32.95 | $33.48 | $32.74 | $33.12 | $32.13 | 1,093,310 |
| 2017-08-02 | $34.13 | $34.34 | $33.09 | $33.17 | $32.18 | 1,706,870 |
| 2017-08-01 | $34.37 | $35.42 | $34.02 | $34.18 | $33.16 | 2,070,710 |
| 2017-07-31 | $34.37 | $34.88 | $34.12 | $34.35 | $33.32 | 1,127,460 |
| 2017-07-28 | $35.47 | $35.47 | $34.60 | $34.88 | $33.83 | 1,254,680 |
| 2017-07-27 | $34.60 | $35.78 | $33.83 | $35.52 | $34.46 | 2,199,830 |
| 2017-07-26 | $34.70 | $35.40 | $34.45 | $34.74 | $33.70 | 1,570,930 |
| 2017-07-25 | $35.10 | $36.20 | $34.54 | $34.82 | $33.78 | 2,273,320 |
| 2017-07-24 | $33.60 | $36.99 | $33.56 | $35.54 | $34.47 | 4,065,960 |
| 2017-07-21 | $32.20 | $34.79 | $32.20 | $33.99 | $32.97 | 2,469,840 |
| 2017-07-20 | $32.09 | $32.58 | $32.00 | $32.50 | $31.53 | 764,880 |
| 2017-07-19 | $32.03 | $32.29 | $31.80 | $32.09 | $31.13 | 931,820 |
| 2017-07-18 | $32.40 | $32.70 | $31.60 | $32.17 | $31.21 | 1,221,380 |
| 2017-07-17 | $33.31 | $33.31 | $33.31 | $33.31 | $32.31 | 0 |
| 2017-07-14 | $32.89 | $33.48 | $32.56 | $33.31 | $32.31 | 611,360 |
| 2017-07-13 | $32.77 | $33.07 | $32.42 | $32.87 | $31.88 | 582,390 |
| 2017-07-12 | $33.26 | $33.50 | $32.51 | $32.74 | $31.76 | 824,790 |
| 2017-07-11 | $33.88 | $34.11 | $33.01 | $33.14 | $32.15 | 864,910 |
| 2017-07-10 | $34.19 | $34.20 | $33.76 | $33.88 | $32.86 | 605,040 |
| 2017-07-07 | $33.40 | $34.27 | $33.30 | $34.16 | $33.14 | 1,130,700 |
| 2017-07-06 | $34.72 | $34.79 | $33.74 | $33.90 | $32.88 | 1,306,810 |
| 2017-07-05 | $34.81 | $35.15 | $34.79 | $35.03 | $33.55 | 861,360 |
| 2017-07-04 | $34.80 | $35.19 | $34.62 | $35.01 | $33.54 | 758,890 |
| 2017-07-03 | $35.14 | $35.20 | $34.36 | $34.87 | $33.40 | 1,077,220 |
| 2017-06-30 | $34.80 | $35.24 | $34.51 | $34.96 | $33.49 | 965,980 |
| 2017-06-29 | $34.47 | $34.98 | $34.22 | $34.83 | $33.36 | 1,220,910 |
| 2017-06-28 | $35.25 | $35.25 | $34.16 | $34.42 | $32.97 | 1,015,870 |
| 2017-06-27 | $35.25 | $35.25 | $34.65 | $34.75 | $33.29 | 862,500 |
| 2017-06-26 | $33.86 | $34.69 | $33.44 | $34.67 | $33.21 | 998,890 |
| 2017-06-23 | $34.36 | $34.46 | $33.10 | $33.86 | $32.43 | 1,295,990 |
| 2017-06-22 | $34.59 | $34.97 | $34.35 | $34.37 | $32.92 | 1,106,180 |
| 2017-06-21 | $35.35 | $35.35 | $33.90 | $34.41 | $32.96 | 1,286,940 |
| 2017-06-20 | $34.95 | $35.20 | $34.60 | $35.06 | $33.58 | 718,460 |
| 2017-06-19 | $34.33 | $35.39 | $34.33 | $35.05 | $33.57 | 975,140 |
| 2017-06-16 | $35.00 | $35.50 | $34.51 | $35.06 | $33.58 | 1,409,140 |
| 2017-06-15 | $34.20 | $35.25 | $34.12 | $35.06 | $33.58 | 1,910,830 |
| 2017-06-14 | $33.97 | $34.58 | $33.70 | $34.19 | $32.75 | 1,261,540 |
| 2017-06-13 | $32.95 | $34.13 | $32.55 | $33.90 | $32.47 | 1,298,130 |
| 2017-06-12 | $33.80 | $33.90 | $32.74 | $32.94 | $31.55 | 1,486,990 |
| 2017-06-09 | $33.87 | $34.10 | $33.71 | $34.01 | $32.58 | 954,210 |
| 2017-06-08 | $33.89 | $34.23 | $33.58 | $33.87 | $32.44 | 1,137,130 |
| 2017-06-07 | $33.29 | $34.19 | $33.29 | $33.73 | $32.31 | 1,660,890 |
| 2017-06-06 | $33.21 | $33.60 | $33.04 | $33.48 | $32.07 | 1,120,930 |
| 2017-06-05 | $33.00 | $34.70 | $33.00 | $33.66 | $32.24 | 1,666,230 |
| 2017-06-02 | $32.46 | $32.95 | $31.13 | $32.90 | $31.51 | 1,255,570 |
| 2017-06-01 | $33.19 | $33.19 | $31.81 | $32.46 | $31.09 | 1,492,000 |
| 2017-05-31 | $33.20 | $33.78 | $33.00 | $33.06 | $31.67 | 1,330,430 |
| 2017-05-30 | $33.62 | $33.62 | $33.62 | $33.62 | $32.20 | 0 |
| 2017-05-29 | $33.62 | $33.62 | $33.62 | $33.62 | $32.20 | 0 |
| 2017-05-26 | $33.80 | $33.88 | $33.31 | $33.62 | $32.20 | 827,950 |
| 2017-05-25 | $33.39 | $33.97 | $32.82 | $33.51 | $32.10 | 1,020,010 |
| 2017-05-24 | $33.05 | $33.50 | $32.21 | $33.36 | $31.95 | 1,030,800 |
| 2017-05-23 | $33.33 | $33.99 | $32.95 | $33.05 | $31.66 | 1,377,060 |
| 2017-05-22 | $35.12 | $35.27 | $33.42 | $33.61 | $32.19 | 1,549,180 |
| 2017-05-19 | $34.80 | $35.20 | $34.78 | $35.12 | $33.64 | 846,490 |
| 2017-05-18 | $35.28 | $35.78 | $34.70 | $35.27 | $33.78 | 754,910 |
| 2017-05-17 | $35.78 | $35.95 | $35.41 | $35.47 | $33.98 | 1,039,160 |
| 2017-05-16 | $35.22 | $35.85 | $34.80 | $35.73 | $34.22 | 1,644,050 |
| 2017-05-15 | $35.80 | $36.36 | $35.43 | $35.62 | $34.12 | 767,000 |
| 2017-05-12 | $35.89 | $35.89 | $35.11 | $35.40 | $33.91 | 1,101,430 |
| 2017-05-11 | $36.17 | $36.44 | $35.08 | $35.69 | $34.19 | 1,422,300 |
| 2017-05-10 | $36.70 | $37.19 | $36.03 | $36.09 | $34.57 | 1,114,520 |
| 2017-05-09 | $36.33 | $36.92 | $36.33 | $36.71 | $35.16 | 725,940 |
| 2017-05-08 | $37.54 | $37.81 | $36.31 | $36.41 | $34.88 | 1,551,110 |
| 2017-05-05 | $38.50 | $38.50 | $37.61 | $37.86 | $36.27 | 1,199,600 |
| 2017-05-04 | $38.65 | $38.80 | $38.35 | $38.38 | $36.76 | 934,120 |
| 2017-05-03 | $38.87 | $38.93 | $38.31 | $38.65 | $37.02 | 746,370 |
| 2017-05-02 | $40.22 | $40.44 | $38.58 | $38.60 | $36.97 | 1,526,720 |
| 2017-05-01 | $39.63 | $39.63 | $39.63 | $39.63 | $37.96 | 0 |
| 2017-04-28 | $38.85 | $40.13 | $38.66 | $39.63 | $37.96 | 1,187,090 |
| 2017-04-27 | $38.89 | $39.20 | $38.50 | $39.02 | $37.38 | 983,020 |
| 2017-04-26 | $38.69 | $38.95 | $38.51 | $38.79 | $37.16 | 677,870 |
| 2017-04-25 | $39.45 | $39.45 | $38.61 | $38.67 | $37.04 | 792,270 |
| 2017-04-24 | $40.00 | $40.24 | $39.03 | $39.05 | $37.41 | 904,750 |
| 2017-04-21 | $39.97 | $40.52 | $39.71 | $40.00 | $38.31 | 1,179,260 |
| 2017-04-20 | $39.74 | $39.99 | $39.10 | $39.76 | $38.09 | 1,342,250 |
| 2017-04-19 | $39.50 | $40.17 | $38.06 | $39.74 | $38.07 | 2,029,200 |
| 2017-04-18 | $39.87 | $40.53 | $39.40 | $39.70 | $38.03 | 1,150,890 |
| 2017-04-17 | $39.52 | $40.00 | $38.93 | $39.87 | $38.19 | 1,465,430 |
| 2017-04-14 | $41.03 | $41.03 | $39.66 | $40.26 | $38.56 | 2,119,300 |
| 2017-04-13 | $38.90 | $42.25 | $38.60 | $40.93 | $39.21 | 3,539,240 |
| 2017-04-12 | $39.49 | $39.85 | $38.74 | $39.17 | $37.52 | 1,691,960 |
| 2017-04-11 | $39.52 | $40.04 | $39.05 | $39.53 | $37.86 | 1,491,610 |
| 2017-04-10 | $39.60 | $40.26 | $39.39 | $39.52 | $37.86 | 1,621,510 |
| 2017-04-07 | $40.00 | $40.11 | $39.61 | $39.62 | $37.95 | 930,280 |
| 2017-04-06 | $40.09 | $40.35 | $39.80 | $40.00 | $38.31 | 1,207,620 |
| 2017-04-05 | $38.76 | $41.18 | $38.76 | $40.12 | $38.43 | 2,235,400 |
| 2017-04-04 | $38.90 | $38.90 | $38.90 | $38.90 | $37.26 | 0 |
| 2017-04-03 | $38.90 | $38.90 | $38.90 | $38.90 | $37.26 | 0 |
| 2017-03-31 | $38.84 | $39.21 | $38.58 | $38.90 | $37.26 | 1,207,780 |
| 2017-03-30 | $39.71 | $39.87 | $38.11 | $38.81 | $37.18 | 3,067,790 |
| 2017-03-29 | $40.69 | $40.79 | $39.59 | $39.99 | $38.31 | 2,352,760 |
| 2017-03-28 | $40.60 | $40.95 | $40.50 | $40.59 | $38.88 | 1,655,940 |
| 2017-03-27 | $41.85 | $41.85 | $40.90 | $40.99 | $39.26 | 2,578,650 |
| 2017-03-24 | $41.85 | $42.18 | $41.50 | $41.94 | $40.17 | 1,333,900 |
| 2017-03-23 | $42.94 | $42.94 | $41.60 | $41.95 | $40.18 | 1,929,790 |
| 2017-03-22 | $43.13 | $43.13 | $42.60 | $42.82 | $41.02 | 1,833,820 |
| 2017-03-21 | $42.95 | $43.26 | $42.76 | $42.99 | $41.18 | 894,440 |
| 2017-03-20 | $43.34 | $43.48 | $42.86 | $42.98 | $41.17 | 1,394,800 |
| 2017-03-17 | $43.77 | $43.77 | $43.08 | $43.33 | $41.50 | 2,130,020 |
| 2017-03-16 | $43.74 | $43.84 | $43.31 | $43.68 | $41.84 | 2,062,460 |
| 2017-03-15 | $43.80 | $43.87 | $43.33 | $43.67 | $41.83 | 1,332,660 |
| 2017-03-14 | $43.23 | $43.78 | $43.13 | $43.77 | $41.93 | 2,199,610 |
| 2017-03-13 | $43.11 | $43.52 | $42.98 | $43.23 | $41.41 | 1,386,350 |
| 2017-03-10 | $43.17 | $43.49 | $42.70 | $43.26 | $41.44 | 1,271,990 |
| 2017-03-09 | $43.01 | $43.60 | $42.95 | $43.17 | $41.35 | 1,758,550 |
| 2017-03-08 | $43.00 | $43.20 | $42.62 | $43.08 | $41.27 | 1,945,790 |
| 2017-03-07 | $43.07 | $43.50 | $42.81 | $42.88 | $41.07 | 1,333,180 |
| 2017-03-06 | $43.28 | $43.50 | $42.80 | $43.12 | $41.30 | 1,476,770 |
| 2017-03-03 | $42.90 | $43.67 | $42.88 | $43.00 | $41.19 | 2,032,150 |
| 2017-03-02 | $43.62 | $43.70 | $42.84 | $42.88 | $41.07 | 2,601,740 |
| 2017-03-01 | $41.76 | $44.39 | $41.40 | $43.77 | $41.93 | 5,070,470 |
| 2017-02-28 | $41.80 | $41.86 | $41.30 | $41.75 | $39.99 | 1,336,460 |
| 2017-02-27 | $42.18 | $42.29 | $41.62 | $41.86 | $40.10 | 1,391,730 |
| 2017-02-24 | $42.18 | $42.26 | $41.51 | $41.89 | $40.13 | 1,912,200 |
| 2017-02-23 | $41.88 | $42.26 | $41.06 | $42.23 | $40.45 | 2,736,370 |
| 2017-02-22 | $42.28 | $42.30 | $41.79 | $41.90 | $40.13 | 1,328,680 |
| 2017-02-21 | $41.77 | $42.60 | $41.65 | $42.18 | $40.40 | 2,005,240 |
| 2017-02-20 | $42.60 | $42.62 | $41.58 | $41.77 | $40.01 | 1,365,410 |
| 2017-02-17 | $42.81 | $43.27 | $42.10 | $42.10 | $40.33 | 1,337,140 |
| 2017-02-16 | $42.66 | $43.09 | $42.40 | $42.91 | $41.10 | 1,063,520 |
| 2017-02-15 | $43.69 | $43.77 | $42.22 | $42.72 | $40.92 | 2,414,000 |
| 2017-02-14 | $43.77 | $44.16 | $43.44 | $43.66 | $41.82 | 1,159,190 |
| 2017-02-13 | $43.90 | $44.02 | $43.31 | $43.52 | $41.69 | 1,752,270 |
| 2017-02-10 | $44.61 | $44.79 | $43.87 | $44.04 | $42.18 | 1,348,630 |
| 2017-02-09 | $44.38 | $45.01 | $44.20 | $44.56 | $42.68 | 1,611,240 |
| 2017-02-08 | $44.60 | $45.00 | $43.92 | $44.52 | $42.64 | 1,263,890 |
| 2017-02-07 | $43.53 | $44.97 | $43.53 | $44.47 | $42.60 | 1,842,510 |
| 2017-02-06 | $44.05 | $44.05 | $43.50 | $43.76 | $41.92 | 1,004,890 |
| 2017-02-03 | $44.08 | $44.37 | $43.70 | $44.05 | $42.19 | 794,790 |
| 2017-02-02 | $43.98 | $43.98 | $43.98 | $43.98 | $42.13 | 0 |
| 2017-02-01 | $43.98 | $43.98 | $43.98 | $43.98 | $42.13 | 0 |
| 2017-01-31 | $43.98 | $43.98 | $43.98 | $43.98 | $42.13 | 0 |
| 2017-01-30 | $43.98 | $43.98 | $43.98 | $43.98 | $42.13 | 0 |
| 2017-01-27 | $43.98 | $43.98 | $43.98 | $43.98 | $42.13 | 0 |
| 2017-01-26 | $44.01 | $44.18 | $43.72 | $43.98 | $42.13 | 587,910 |
| 2017-01-25 | $43.40 | $44.21 | $43.30 | $43.88 | $42.03 | 787,730 |
| 2017-01-24 | $45.20 | $45.20 | $43.77 | $43.80 | $41.95 | 1,636,770 |
| 2017-01-23 | $45.70 | $46.30 | $44.55 | $44.96 | $43.07 | 2,155,020 |
| 2017-01-20 | $43.98 | $44.12 | $43.50 | $44.05 | $42.19 | 1,647,730 |
| 2017-01-19 | $42.90 | $45.44 | $42.66 | $44.04 | $42.18 | 2,518,260 |
| 2017-01-18 | $43.16 | $43.93 | $42.74 | $43.15 | $41.33 | 1,536,350 |
| 2017-01-17 | $43.13 | $43.59 | $41.85 | $43.13 | $41.31 | 1,919,240 |
| 2017-01-16 | $42.33 | $43.38 | $42.00 | $43.34 | $41.51 | 3,280,530 |
| 2017-01-13 | $42.40 | $42.98 | $41.28 | $42.45 | $40.66 | 4,125,660 |
| 2017-01-12 | $43.91 | $44.26 | $42.11 | $42.47 | $40.68 | 3,509,570 |
| 2017-01-11 | $45.04 | $45.16 | $43.61 | $43.91 | $42.06 | 1,963,180 |
| 2017-01-10 | $44.97 | $45.22 | $44.81 | $44.99 | $43.09 | 1,579,810 |
| 2017-01-09 | $45.00 | $45.70 | $44.71 | $44.97 | $43.08 | 1,964,920 |
| 2017-01-06 | $46.53 | $46.73 | $45.20 | $45.29 | $43.38 | 2,086,370 |
| 2017-01-05 | $46.86 | $47.29 | $46.50 | $46.52 | $44.56 | 1,239,050 |
| 2017-01-04 | $46.29 | $47.05 | $46.22 | $46.85 | $44.88 | 1,539,570 |
| 2017-01-03 | $46.30 | $47.17 | $46.10 | $46.26 | $44.31 | 1,289,880 |
| 2017-01-02 | $46.06 | $46.06 | $46.06 | $46.06 | $44.12 | 0 |
| 2016-12-30 | $45.69 | $46.45 | $45.48 | $46.06 | $44.12 | 1,665,520 |
| 2016-12-29 | $45.30 | $45.98 | $45.05 | $45.57 | $43.65 | 1,387,650 |
| 2016-12-28 | $45.94 | $46.34 | $45.50 | $45.55 | $43.63 | 1,373,910 |
| 2016-12-27 | $45.98 | $46.40 | $45.51 | $45.70 | $43.77 | 1,560,670 |
| 2016-12-26 | $47.15 | $47.75 | $45.00 | $45.94 | $44.00 | 3,253,240 |
| 2016-12-23 | $47.35 | $48.79 | $47.31 | $47.74 | $45.73 | 2,302,480 |
| 2016-12-22 | $47.82 | $48.43 | $47.04 | $47.79 | $45.78 | 2,174,260 |
| 2016-12-21 | $49.58 | $50.25 | $47.68 | $47.82 | $45.81 | 4,957,460 |
| 2016-12-20 | $49.93 | $50.38 | $49.55 | $50.00 | $47.89 | 2,894,280 |
| 2016-12-19 | $49.22 | $50.80 | $48.62 | $50.26 | $48.14 | 4,421,130 |
| 2016-12-16 | $48.06 | $51.30 | $48.05 | $49.43 | $47.35 | 7,258,080 |
| 2016-12-15 | $47.50 | $48.35 | $46.90 | $47.84 | $45.82 | 5,022,290 |
| 2016-12-14 | $48.99 | $51.09 | $48.60 | $48.84 | $46.78 | 9,330,690 |
| 2016-12-13 | $47.30 | $48.42 | $46.34 | $48.03 | $46.01 | 3,028,300 |
| 2016-12-12 | $47.02 | $47.88 | $45.35 | $47.71 | $45.70 | 5,296,720 |
| 2016-12-09 | $47.90 | $48.88 | $47.00 | $47.40 | $45.40 | 4,315,160 |
| 2016-12-08 | $45.23 | $49.50 | $45.03 | $48.19 | $46.16 | 7,384,280 |
| 2016-12-07 | $44.40 | $45.18 | $44.20 | $45.17 | $43.27 | 1,969,290 |
| 2016-12-06 | $44.60 | $44.80 | $44.16 | $44.40 | $42.53 | 1,459,310 |
| 2016-12-05 | $43.80 | $44.66 | $43.60 | $44.39 | $42.52 | 1,967,080 |
| 2016-12-02 | $43.39 | $44.17 | $43.33 | $44.14 | $42.28 | 2,093,490 |
| 2016-12-01 | $43.85 | $44.15 | $43.38 | $43.54 | $41.71 | 2,105,610 |
| 2016-11-30 | $44.65 | $44.91 | $43.75 | $43.77 | $41.93 | 2,775,300 |
| 2016-11-29 | $44.85 | $45.60 | $44.78 | $44.83 | $42.94 | 2,302,510 |
| 2016-11-28 | $44.71 | $45.27 | $44.60 | $44.76 | $42.87 | 2,389,820 |
| 2016-11-25 | $43.95 | $45.22 | $43.30 | $44.98 | $43.09 | 3,635,080 |
| 2016-11-24 | $44.75 | $44.95 | $43.88 | $43.89 | $42.04 | 2,971,930 |
| 2016-11-23 | $45.38 | $45.38 | $44.66 | $44.74 | $42.86 | 1,538,620 |
| 2016-11-22 | $44.80 | $45.25 | $44.63 | $44.99 | $43.09 | 1,927,430 |
| 2016-11-21 | $45.40 | $45.56 | $44.50 | $44.80 | $42.91 | 2,499,680 |
| 2016-11-18 | $45.80 | $46.22 | $45.08 | $45.40 | $43.49 | 2,215,220 |
| 2016-11-17 | $45.80 | $46.50 | $45.32 | $45.92 | $43.99 | 2,846,440 |
| 2016-11-16 | $45.57 | $46.29 | $45.16 | $45.51 | $43.59 | 1,552,200 |
| 2016-11-15 | $46.30 | $46.58 | $45.41 | $45.77 | $43.84 | 2,409,510 |
| 2016-11-14 | $45.80 | $46.77 | $45.40 | $46.41 | $44.45 | 3,441,480 |
| 2016-11-11 | $45.80 | $46.43 | $45.33 | $45.66 | $43.74 | 2,522,050 |
| 2016-11-10 | $45.24 | $45.95 | $45.22 | $45.69 | $43.77 | 2,883,970 |
| 2016-11-09 | $45.34 | $45.50 | $43.82 | $44.77 | $42.88 | 3,271,190 |
| 2016-11-08 | $45.15 | $46.46 | $45.15 | $45.49 | $43.57 | 3,196,150 |
| 2016-11-07 | $45.00 | $45.43 | $44.28 | $45.00 | $43.10 | 3,179,270 |
| 2016-11-04 | $45.86 | $46.04 | $44.71 | $45.04 | $43.14 | 3,772,470 |
| 2016-11-03 | $46.28 | $46.75 | $45.65 | $45.92 | $43.99 | 3,696,730 |
| 2016-11-02 | $46.88 | $47.32 | $45.98 | $46.19 | $44.24 | 3,040,150 |
| 2016-11-01 | $46.15 | $47.12 | $45.62 | $46.62 | $44.66 | 3,440,400 |
| 2016-10-31 | $47.01 | $48.10 | $45.40 | $45.62 | $43.70 | 0 |
| 2016-10-28 | $48.88 | $49.78 | $48.68 | $48.92 | $46.86 | 3,201,610 |
| 2016-10-27 | $48.70 | $50.18 | $48.56 | $49.13 | $47.06 | 3,243,760 |
| 2016-10-26 | $48.65 | $49.33 | $47.66 | $49.00 | $46.94 | 3,755,300 |
| 2016-10-25 | $49.85 | $49.95 | $48.47 | $48.69 | $46.64 | 6,118,950 |
| 2016-10-24 | $50.08 | $51.30 | $50.00 | $50.34 | $48.22 | 5,403,970 |
| 2016-10-21 | $48.43 | $51.25 | $48.43 | $50.34 | $48.22 | 6,486,100 |
| 2016-10-20 | $48.83 | $49.70 | $48.40 | $48.61 | $46.56 | 3,484,560 |
| 2016-10-19 | $48.61 | $50.49 | $48.27 | $49.19 | $47.12 | 4,875,260 |
| 2016-10-18 | $48.70 | $49.52 | $48.00 | $48.95 | $46.89 | 4,078,240 |
| 2016-10-17 | $48.80 | $51.00 | $48.50 | $49.02 | $46.96 | 6,360,450 |
| 2016-10-14 | $49.26 | $49.50 | $48.30 | $48.46 | $46.42 | 4,424,980 |
| 2016-10-13 | $47.44 | $49.99 | $47.44 | $49.67 | $47.58 | 8,255,180 |
| 2016-10-12 | $48.80 | $49.17 | $47.79 | $47.87 | $45.85 | 7,123,700 |
| 2016-10-11 | $45.07 | $49.30 | $44.06 | $49.30 | $47.22 | 12,507,400 |
| 2016-10-10 | $44.52 | $46.59 | $44.51 | $44.82 | $42.93 | 7,035,960 |
| 2016-10-07 | $44.14 | $44.14 | $44.14 | $44.14 | $42.28 | 0 |
| 2016-10-06 | $44.14 | $44.14 | $44.14 | $44.14 | $42.28 | 0 |
| 2016-10-05 | $44.14 | $44.14 | $44.14 | $44.14 | $42.28 | 0 |
| 2016-10-04 | $44.14 | $44.14 | $44.14 | $44.14 | $42.28 | 0 |
| 2016-10-03 | $44.14 | $44.14 | $44.14 | $44.14 | $42.28 | 0 |
| 2016-09-30 | $44.18 | $44.70 | $43.52 | $44.14 | $42.28 | 5,472,490 |
| 2016-09-29 | $45.50 | $47.00 | $44.47 | $44.85 | $42.96 | 8,346,030 |
| 2016-09-28 | $47.50 | $47.50 | $45.01 | $45.73 | $43.80 | 10,109,020 |
| 2016-09-27 | $42.29 | $47.01 | $42.29 | $47.01 | $45.03 | 12,920,030 |
| 2016-09-26 | $45.60 | $46.36 | $42.28 | $42.74 | $40.94 | 14,096,590 |
| 2016-09-23 | $40.50 | $43.34 | $40.50 | $43.34 | $41.51 | 7,998,840 |
| 2016-09-22 | $38.90 | $39.60 | $38.30 | $39.40 | $37.74 | 9,243,540 |
| 2016-09-21 | $37.98 | $40.48 | $37.89 | $38.95 | $37.31 | 11,409,060 |
| 2016-09-20 | $37.44 | $37.76 | $36.75 | $36.99 | $35.43 | 4,182,900 |
| 2016-09-19 | $38.81 | $38.81 | $36.92 | $37.44 | $35.86 | 10,602,610 |
| 2016-09-16 | $35.28 | $35.28 | $35.28 | $35.28 | $33.79 | 0 |
| 2016-09-15 | $35.28 | $35.28 | $35.28 | $35.28 | $33.79 | 0 |
| 2016-09-14 | $35.28 | $35.28 | $35.28 | $35.28 | $33.79 | 0 |
| 2016-09-13 | $35.58 | $35.65 | $35.16 | $35.28 | $33.79 | 1,705,530 |
| 2016-09-12 | $34.99 | $35.60 | $34.53 | $35.55 | $34.05 | 3,840,290 |
| 2016-09-09 | $36.09 | $36.15 | $35.65 | $35.83 | $34.32 | 2,117,500 |
| 2016-09-08 | $35.93 | $36.19 | $35.72 | $36.07 | $34.55 | 2,225,300 |
| 2016-09-07 | $36.24 | $36.28 | $35.67 | $35.82 | $34.31 | 3,151,150 |
| 2016-09-06 | $36.29 | $36.36 | $35.66 | $36.24 | $34.71 | 3,183,430 |
| 2016-09-05 | $36.13 | $36.35 | $35.72 | $36.29 | $34.76 | 4,042,400 |
| 2016-09-02 | $35.38 | $36.25 | $35.38 | $36.05 | $34.53 | 4,996,770 |
| 2016-09-01 | $35.34 | $35.59 | $35.06 | $35.19 | $33.71 | 2,759,490 |
| 2016-08-31 | $35.71 | $35.78 | $35.10 | $35.30 | $33.81 | 3,289,700 |
| 2016-08-30 | $35.20 | $35.80 | $35.01 | $35.69 | $34.19 | 3,402,500 |
| 2016-08-29 | $34.93 | $35.37 | $34.82 | $35.24 | $33.76 | 2,387,390 |
| 2016-08-26 | $34.89 | $35.40 | $34.76 | $34.99 | $33.52 | 1,976,040 |
| 2016-08-25 | $35.18 | $35.18 | $34.44 | $34.90 | $33.43 | 3,066,460 |
| 2016-08-24 | $35.47 | $35.71 | $35.25 | $35.43 | $33.94 | 2,035,980 |
| 2016-08-23 | $35.06 | $35.58 | $35.05 | $35.49 | $33.99 | 1,978,880 |
| 2016-08-22 | $35.55 | $36.18 | $35.14 | $35.31 | $33.82 | 3,632,710 |
| 2016-08-19 | $35.73 | $36.00 | $35.34 | $35.54 | $34.04 | 3,711,510 |
| 2016-08-18 | $35.85 | $36.56 | $35.64 | $36.06 | $34.54 | 4,205,740 |
| 2016-08-17 | $36.50 | $36.68 | $35.71 | $35.90 | $34.39 | 5,196,420 |
| 2016-08-16 | $36.88 | $37.15 | $36.35 | $36.63 | $35.09 | 5,874,500 |
| 2016-08-15 | $36.30 | $37.39 | $35.48 | $36.64 | $35.10 | 8,362,010 |
| 2016-08-12 | $34.91 | $35.89 | $34.83 | $35.71 | $34.21 | 4,949,990 |
| 2016-08-11 | $36.24 | $36.25 | $35.15 | $35.21 | $33.73 | 7,467,490 |
| 2016-08-10 | $35.25 | $37.49 | $35.25 | $36.56 | $35.02 | 13,548,150 |
| 2016-08-09 | $34.20 | $34.96 | $34.18 | $34.93 | $33.46 | 4,126,430 |
| 2016-08-08 | $33.80 | $34.17 | $33.09 | $34.07 | $32.63 | 2,023,890 |
| 2016-08-05 | $35.10 | $35.39 | $33.98 | $34.01 | $32.58 | 3,377,030 |
| 2016-08-04 | $34.45 | $34.95 | $34.38 | $34.94 | $33.47 | 3,338,680 |
| 2016-08-03 | $34.07 | $34.90 | $34.07 | $34.64 | $33.18 | 3,340,560 |
| 2016-08-02 | $34.31 | $34.48 | $33.88 | $34.32 | $32.87 | 2,619,580 |
| 2016-08-01 | $33.10 | $34.95 | $32.80 | $34.38 | $32.93 | 4,837,130 |
| 2016-07-29 | $33.82 | $35.00 | $33.82 | $33.99 | $32.56 | 4,874,580 |
| 2016-07-28 | $32.70 | $33.17 | $32.36 | $32.89 | $31.50 | 2,505,710 |
| 2016-07-27 | $34.42 | $34.54 | $32.32 | $32.62 | $31.25 | 4,001,160 |
| 2016-07-26 | $34.29 | $34.69 | $34.10 | $34.54 | $33.09 | 1,944,270 |
| 2016-07-25 | $34.05 | $34.70 | $33.94 | $34.45 | $33.00 | 2,910,410 |
| 2016-07-22 | $34.47 | $34.64 | $33.90 | $33.99 | $32.56 | 2,861,930 |
| 2016-07-21 | $34.93 | $35.13 | $34.40 | $34.60 | $33.14 | 4,157,470 |
| 2016-07-20 | $36.01 | $36.49 | $35.34 | $35.37 | $33.88 | 8,330,430 |
| 2016-07-19 | $34.59 | $35.79 | $34.28 | $35.49 | $33.99 | 6,551,040 |
| 2016-07-18 | $33.76 | $34.90 | $33.46 | $34.62 | $33.16 | 4,424,270 |
| 2016-07-15 | $34.20 | $34.20 | $33.40 | $33.66 | $32.24 | 2,281,950 |
| 2016-07-14 | $33.81 | $34.10 | $33.68 | $33.97 | $32.54 | 2,014,060 |
| 2016-07-13 | $33.64 | $34.28 | $33.50 | $33.88 | $32.45 | 3,000,880 |
| 2016-07-12 | $33.18 | $33.70 | $32.64 | $33.64 | $32.22 | 2,905,800 |
| 2016-07-11 | $33.90 | $34.29 | $33.46 | $33.49 | $32.08 | 2,705,730 |
| 2016-07-08 | $34.64 | $34.64 | $33.70 | $33.81 | $32.39 | 3,788,620 |
| 2016-07-07 | $34.83 | $34.88 | $34.20 | $34.70 | $33.24 | 2,337,650 |
| 2016-07-06 | $34.98 | $35.17 | $34.30 | $34.61 | $33.15 | 2,081,810 |
| 2016-07-05 | $35.30 | $35.50 | $34.80 | $34.95 | $33.48 | 3,009,510 |
| 2016-07-04 | $34.18 | $35.60 | $34.10 | $35.32 | $33.83 | 4,343,660 |
| 2016-07-01 | $34.70 | $35.18 | $34.55 | $34.58 | $33.12 | 2,072,390 |
| 2016-06-30 | $35.35 | $35.49 | $34.32 | $34.63 | $33.17 | 4,044,530 |
| 2016-06-29 | $34.25 | $36.45 | $34.11 | $35.25 | $33.77 | 8,333,730 |
| 2016-06-28 | $32.86 | $35.30 | $32.51 | $34.47 | $33.02 | 6,640,230 |
| 2016-06-27 | $31.62 | $33.28 | $31.62 | $32.91 | $31.52 | 3,509,040 |
| 2016-06-24 | $33.20 | $33.65 | $31.00 | $32.47 | $31.10 | 4,778,750 |
| 2016-06-23 | $32.97 | $34.43 | $32.96 | $33.63 | $32.21 | 4,392,090 |
| 2016-06-22 | $32.48 | $33.08 | $32.31 | $33.00 | $31.61 | 2,132,320 |
| 2016-06-21 | $33.04 | $33.50 | $32.50 | $32.62 | $31.25 | 3,245,580 |
| 2016-06-20 | $32.71 | $34.49 | $32.71 | $32.98 | $31.59 | 4,382,300 |
| 2016-06-17 | $32.72 | $33.55 | $32.30 | $32.37 | $31.01 | 3,299,510 |
| 2016-06-16 | $32.94 | $32.94 | $32.00 | $32.41 | $31.04 | 2,260,610 |
| 2016-06-15 | $31.88 | $33.28 | $31.80 | $32.98 | $31.35 | 3,252,870 |
| 2016-06-14 | $32.25 | $32.77 | $31.82 | $32.24 | $30.65 | 3,101,040 |
| 2016-06-13 | $34.90 | $34.90 | $32.21 | $32.33 | $30.73 | 5,112,650 |
| 2016-06-10 | $35.79 | $35.79 | $35.79 | $35.79 | $34.02 | 0 |
| 2016-06-09 | $35.79 | $35.79 | $35.79 | $35.79 | $34.02 | 0 |
| 2016-06-08 | $35.99 | $35.99 | $35.40 | $35.79 | $34.02 | 2,021,230 |
| 2016-06-07 | $36.08 | $36.24 | $35.50 | $35.75 | $33.98 | 2,145,450 |
| 2016-06-06 | $36.10 | $36.38 | $35.38 | $36.10 | $34.31 | 3,508,190 |
| 2016-06-03 | $36.52 | $36.99 | $35.80 | $35.97 | $34.19 | 3,633,310 |
| 2016-06-02 | $36.21 | $37.66 | $36.20 | $36.68 | $34.87 | 5,133,090 |
| 2016-06-01 | $35.75 | $35.75 | $35.75 | $35.75 | $33.98 | 0 |
| 2016-05-31 | $34.20 | $35.96 | $34.16 | $35.75 | $33.98 | 5,103,850 |
| 2016-05-30 | $34.80 | $34.80 | $33.72 | $33.95 | $32.27 | 2,952,290 |
| 2016-05-27 | $33.50 | $35.88 | $32.50 | $34.85 | $33.13 | 4,605,860 |
| 2016-05-26 | $33.80 | $33.88 | $31.75 | $33.31 | $31.66 | 3,635,260 |
| 2016-05-25 | $34.23 | $34.65 | $33.70 | $33.89 | $32.21 | 2,082,690 |
| 2016-05-24 | $34.17 | $34.40 | $33.61 | $33.63 | $31.97 | 1,825,960 |
| 2016-05-23 | $34.19 | $34.86 | $34.06 | $34.48 | $32.77 | 2,087,170 |
| 2016-05-20 | $33.60 | $34.16 | $33.11 | $34.02 | $32.34 | 1,612,160 |
| 2016-05-19 | $33.50 | $34.49 | $33.49 | $33.67 | $32.00 | 3,214,010 |
| 2016-05-18 | $35.33 | $35.71 | $32.80 | $33.42 | $31.77 | 3,684,540 |
| 2016-05-17 | $36.05 | $36.20 | $35.28 | $35.77 | $34.00 | 1,963,860 |
| 2016-05-16 | $35.48 | $36.47 | $35.48 | $36.07 | $34.29 | 2,043,480 |
| 2016-05-13 | $34.82 | $36.16 | $34.82 | $35.82 | $34.05 | 2,339,050 |
| 2016-05-12 | $35.80 | $35.80 | $34.50 | $35.11 | $33.37 | 2,888,300 |
| 2016-05-11 | $36.53 | $36.68 | $36.00 | $36.13 | $34.34 | 1,689,310 |
| 2016-05-10 | $36.10 | $36.65 | $35.81 | $36.16 | $34.37 | 1,840,850 |
| 2016-05-09 | $37.10 | $37.48 | $35.70 | $36.29 | $34.50 | 4,250,880 |
| 2016-05-06 | $40.50 | $40.83 | $37.88 | $37.92 | $36.04 | 7,007,910 |
| 2016-05-05 | $40.30 | $41.00 | $39.82 | $40.62 | $38.61 | 3,413,070 |
| 2016-05-04 | $40.60 | $40.98 | $40.17 | $40.22 | $38.23 | 3,103,030 |
| 2016-05-03 | $39.80 | $40.60 | $39.19 | $40.59 | $38.58 | 3,851,430 |
| 2016-05-02 | $39.71 | $39.71 | $39.71 | $39.71 | $37.75 | 0 |
| 2016-04-29 | $39.63 | $39.96 | $39.32 | $39.71 | $37.75 | 2,015,390 |
| 2016-04-28 | $39.00 | $40.50 | $38.13 | $40.02 | $38.04 | 3,133,330 |
| 2016-04-27 | $39.40 | $40.37 | $39.11 | $39.48 | $37.53 | 3,426,200 |
| 2016-04-26 | $38.50 | $39.08 | $38.31 | $38.99 | $37.06 | 2,011,320 |
| 2016-04-25 | $39.02 | $39.38 | $38.06 | $38.71 | $36.80 | 3,225,490 |
| 2016-04-22 | $37.74 | $38.80 | $37.52 | $38.78 | $36.86 | 3,248,270 |
| 2016-04-21 | $40.18 | $40.18 | $38.01 | $38.35 | $36.45 | 4,106,560 |
| 2016-04-20 | $43.60 | $43.68 | $39.29 | $40.10 | $38.12 | 8,490,000 |
| 2016-04-19 | $43.18 | $43.79 | $42.75 | $43.37 | $41.23 | 3,827,300 |
| 2016-04-18 | $43.56 | $43.69 | $42.64 | $42.83 | $40.71 | 4,614,080 |
| 2016-04-15 | $44.63 | $44.78 | $43.74 | $44.23 | $42.04 | 4,441,620 |
| 2016-04-14 | $45.80 | $46.00 | $44.10 | $44.58 | $42.38 | 6,749,440 |
| 2016-04-13 | $45.00 | $46.50 | $45.00 | $45.48 | $43.23 | 7,894,680 |
| 2016-04-12 | $46.80 | $46.98 | $44.28 | $44.98 | $42.76 | 9,671,290 |
| 2016-04-11 | $43.80 | $48.25 | $43.60 | $47.29 | $44.95 | 16,094,320 |
| 2016-04-08 | $41.00 | $45.26 | $40.30 | $43.86 | $41.69 | 10,847,860 |
| 2016-04-07 | $41.88 | $42.00 | $40.28 | $41.36 | $39.31 | 6,007,320 |
| 2016-04-06 | $41.70 | $42.60 | $41.25 | $41.84 | $39.77 | 5,485,610 |
| 2016-04-05 | $40.54 | $42.30 | $40.03 | $41.80 | $39.73 | 5,551,840 |
| 2016-04-04 | $40.59 | $40.59 | $40.59 | $40.59 | $38.58 | 0 |
| 2016-04-01 | $40.86 | $40.86 | $39.80 | $40.59 | $38.58 | 5,395,470 |
| 2016-03-31 | $41.63 | $43.35 | $41.25 | $41.33 | $39.29 | 6,980,120 |
| 2016-03-30 | $40.69 | $41.65 | $40.11 | $41.63 | $39.57 | 6,407,040 |
| 2016-03-29 | $41.09 | $41.33 | $39.60 | $40.11 | $38.13 | 5,121,240 |
| 2016-03-28 | $41.40 | $42.87 | $41.01 | $41.44 | $39.39 | 7,233,980 |
| 2016-03-25 | $41.02 | $41.78 | $40.33 | $40.91 | $38.89 | 4,871,090 |
| 2016-03-24 | $41.51 | $42.19 | $41.08 | $41.37 | $39.32 | 7,171,340 |
| 2016-03-23 | $41.21 | $42.67 | $41.13 | $42.32 | $40.23 | 5,811,710 |
| 2016-03-22 | $41.90 | $42.67 | $41.09 | $41.58 | $39.52 | 7,017,320 |
| 2016-03-21 | $43.30 | $43.94 | $42.01 | $42.63 | $40.52 | 15,724,730 |
| 2016-03-18 | $37.56 | $40.96 | $37.33 | $40.96 | $38.93 | 6,510,070 |
| 2016-03-17 | $35.68 | $37.39 | $35.68 | $37.24 | $35.40 | 6,685,470 |
| 2016-03-16 | $37.20 | $37.53 | $35.49 | $35.86 | $34.09 | 4,325,090 |
| 2016-03-15 | $36.91 | $37.32 | $35.92 | $36.15 | $34.36 | 3,998,770 |
| 2016-03-14 | $36.09 | $37.77 | $36.09 | $37.02 | $35.19 | 6,624,090 |
| 2016-03-11 | $35.18 | $35.47 | $34.70 | $35.31 | $33.56 | 3,007,050 |
| 2016-03-10 | $35.50 | $36.46 | $35.01 | $35.38 | $33.63 | 3,617,610 |
| 2016-03-09 | $35.01 | $36.49 | $35.00 | $35.69 | $33.92 | 3,635,010 |
| 2016-03-08 | $35.90 | $36.65 | $34.70 | $36.60 | $34.79 | 5,526,280 |
| 2016-03-07 | $35.41 | $37.43 | $35.41 | $36.55 | $34.74 | 5,631,180 |
| 2016-03-04 | $38.03 | $38.74 | $35.35 | $35.48 | $33.73 | 8,998,380 |
| 2016-03-03 | $38.30 | $40.82 | $38.11 | $38.59 | $36.68 | 9,226,290 |
| 2016-03-02 | $36.40 | $38.96 | $36.07 | $38.84 | $36.92 | 8,443,840 |
| 2016-03-01 | $36.28 | $37.70 | $34.60 | $36.76 | $34.94 | 9,017,910 |
| 2016-02-29 | $40.00 | $40.80 | $37.62 | $37.62 | $35.76 | 8,233,700 |
| 2016-02-26 | $41.38 | $42.48 | $39.01 | $41.80 | $39.73 | 10,565,390 |
| 2016-02-25 | $42.11 | $44.37 | $39.46 | $40.88 | $38.86 | 15,497,170 |
| 2016-02-24 | $43.00 | $43.37 | $40.70 | $42.23 | $40.14 | 9,376,500 |
| 2016-02-23 | $44.70 | $44.71 | $42.51 | $43.15 | $41.02 | 10,003,920 |
| 2016-02-22 | $45.81 | $46.14 | $44.10 | $44.69 | $42.48 | 11,464,430 |
| 2016-02-19 | $43.00 | $46.18 | $42.58 | $45.15 | $42.92 | 16,198,800 |
| 2016-02-18 | $45.00 | $45.62 | $43.51 | $44.09 | $41.91 | 19,840,880 |
| 2016-02-17 | $40.38 | $42.24 | $40.35 | $42.24 | $40.15 | 5,172,040 |
| 2016-02-16 | $36.20 | $39.14 | $36.12 | $38.40 | $36.50 | 9,308,770 |
| 2016-02-15 | $35.10 | $36.32 | $35.01 | $35.89 | $34.11 | 5,050,750 |
| 2016-02-12 | $37.01 | $37.01 | $37.01 | $37.01 | $35.18 | 0 |
| 2016-02-11 | $37.01 | $37.01 | $37.01 | $37.01 | $35.18 | 0 |
| 2016-02-10 | $37.01 | $37.01 | $37.01 | $37.01 | $35.18 | 0 |
| 2016-02-09 | $37.01 | $37.01 | $37.01 | $37.01 | $35.18 | 0 |
| 2016-02-08 | $37.01 | $37.01 | $37.01 | $37.01 | $35.18 | 0 |
| 2016-02-05 | $38.00 | $38.40 | $36.93 | $37.01 | $35.18 | 7,714,020 |
| 2016-02-04 | $37.36 | $39.80 | $37.01 | $38.55 | $36.64 | 10,852,390 |
| 2016-02-03 | $37.50 | $39.15 | $37.50 | $37.98 | $36.10 | 12,606,790 |
| 2016-02-02 | $33.58 | $36.92 | $33.12 | $36.92 | $35.09 | 4,890,570 |
| 2016-02-01 | $34.82 | $34.85 | $32.80 | $33.56 | $31.90 | 5,950,400 |
| 2016-01-29 | $33.75 | $35.66 | $32.80 | $34.79 | $33.07 | 8,505,060 |
| 2016-01-28 | $34.00 | $34.50 | $33.02 | $33.90 | $32.22 | 7,876,220 |
| 2016-01-27 | $32.71 | $34.80 | $32.08 | $34.46 | $32.76 | 10,651,900 |
| 2016-01-26 | $36.91 | $36.92 | $33.62 | $33.62 | $31.96 | 12,815,630 |
| 2016-01-25 | $38.30 | $38.68 | $36.76 | $37.36 | $35.51 | 9,467,410 |
| 2016-01-22 | $37.34 | $38.28 | $35.70 | $38.11 | $36.23 | 13,666,480 |
| 2016-01-21 | $39.90 | $40.50 | $37.02 | $37.02 | $35.19 | 14,728,120 |
| 2016-01-20 | $40.00 | $42.80 | $39.31 | $41.13 | $39.10 | 21,016,210 |
| 2016-01-19 | $38.80 | $40.42 | $37.33 | $40.25 | $38.26 | 17,087,990 |
| 2016-01-18 | $36.35 | $40.47 | $36.11 | $39.38 | $37.43 | 13,569,170 |
| 2016-01-15 | $37.60 | $40.47 | $36.83 | $37.86 | $35.99 | 14,182,460 |
| 2016-01-14 | $36.01 | $39.20 | $35.55 | $38.72 | $36.81 | 14,846,050 |
| 2016-01-13 | $41.00 | $41.89 | $37.50 | $37.50 | $35.65 | 19,777,870 |
| 2016-01-12 | $41.30 | $43.20 | $40.67 | $41.67 | $39.61 | 10,819,800 |
| 2016-01-11 | $43.10 | $44.00 | $40.82 | $40.82 | $38.80 | 13,002,160 |
| 2016-01-08 | $47.82 | $48.40 | $43.88 | $45.36 | $43.12 | 16,548,530 |
| 2016-01-07 | $52.88 | $52.90 | $47.82 | $47.82 | $45.45 | 4,062,960 |
| 2016-01-06 | $51.30 | $53.28 | $50.50 | $53.13 | $50.50 | 16,238,320 |
| 2016-01-05 | $52.84 | $53.84 | $52.84 | $52.84 | $50.23 | 16,219,000 |
| 2016-01-04 | $58.71 | $58.71 | $58.71 | $58.71 | $55.81 | 0 |
| 2016-01-01 | $58.71 | $58.71 | $58.71 | $58.71 | $55.81 | 0 |
| 2015-12-31 | $64.30 | $65.00 | $58.71 | $58.71 | $55.81 | 17,443,540 |
| 2015-12-30 | $68.60 | $68.60 | $64.30 | $65.23 | $62.00 | 14,401,080 |
| 2015-12-29 | $69.59 | $73.36 | $66.51 | $69.89 | $66.43 | 18,877,780 |
| 2015-12-28 | $69.90 | $74.99 | $68.42 | $70.27 | $66.79 | 19,654,810 |
| 2015-12-25 | $65.38 | $72.00 | $65.38 | $69.60 | $66.16 | 17,888,340 |
| 2015-12-24 | $66.59 | $68.20 | $65.28 | $65.54 | $62.30 | 10,897,440 |
| 2015-12-23 | $68.00 | $70.08 | $64.80 | $65.23 | $62.00 | 19,015,610 |
| 2015-12-22 | $72.00 | $74.43 | $69.00 | $70.06 | $66.60 | 15,665,010 |
| 2015-12-21 | $71.80 | $77.58 | $70.30 | $72.31 | $68.73 | 20,423,090 |
| 2015-12-18 | $67.00 | $74.15 | $66.01 | $71.15 | $67.63 | 27,299,390 |
| 2015-12-17 | $65.71 | $68.80 | $65.71 | $67.41 | $64.08 | 16,487,570 |
| 2015-12-16 | $71.00 | $71.65 | $66.21 | $66.60 | $63.31 | 22,721,240 |
| 2015-12-15 | $66.00 | $71.83 | $63.81 | $71.83 | $68.28 | 21,674,540 |
| 2015-12-14 | $67.00 | $70.46 | $63.00 | $65.30 | $62.07 | 19,741,200 |
| 2015-12-11 | $64.16 | $69.63 | $64.11 | $68.03 | $64.67 | 19,629,260 |
| 2015-12-10 | $66.00 | $71.88 | $63.29 | $66.44 | $63.15 | 24,673,480 |
| 2015-12-09 | $66.00 | $70.82 | $64.51 | $66.88 | $63.57 | 26,876,630 |
| 2015-12-08 | $67.00 | $69.73 | $61.61 | $67.99 | $64.63 | 44,037,670 |
| 2015-12-07 | $63.39 | $63.39 | $63.39 | $63.39 | $60.25 | 563,460 |
| 2015-12-04 | $55.00 | $57.63 | $54.60 | $57.63 | $54.78 | 8,986,580 |
| 2015-12-03 | $48.51 | $55.00 | $48.51 | $52.39 | $49.80 | 29,054,680 |
| 2015-12-02 | $54.91 | $54.91 | $51.41 | $53.82 | $51.16 | 59,846,590 |
| 2015-12-01 | $49.92 | $49.92 | $49.92 | $49.92 | $47.45 | 262,770 |
| 2015-11-30 | $45.38 | $45.38 | $45.38 | $45.38 | $43.14 | 311,700 |
| 2015-11-27 | $41.25 | $41.25 | $41.25 | $41.25 | $39.21 | 489,600 |
| 2015-11-26 | $37.50 | $37.50 | $37.50 | $37.50 | $35.65 | 189,640 |
| 2015-11-25 | $34.09 | $34.09 | $34.09 | $34.09 | $32.40 | 382,620 |
| 2015-11-24 | $30.99 | $30.99 | $30.99 | $30.99 | $29.46 | 835,540 |
| 2015-11-23 | $28.17 | $28.17 | $28.17 | $28.17 | $26.78 | 305,120 |
| 2015-11-20 | $25.61 | $25.61 | $25.61 | $25.61 | $24.34 | 272,790 |
| 2015-11-19 | $23.28 | $23.28 | $23.28 | $23.28 | $22.13 | 99,840 |
| 2015-11-18 | $21.16 | $21.16 | $21.16 | $21.16 | $20.11 | 97,820 |
| 2015-11-17 | $19.24 | $19.24 | $19.24 | $19.24 | $18.29 | 216,160 |
| 2015-11-16 | $17.49 | $17.49 | $17.49 | $17.49 | $16.62 | 175,040 |
| 2015-11-13 | $15.90 | $15.90 | $15.90 | $15.90 | $15.11 | 114,310 |
| 2015-11-12 | $14.45 | $14.45 | $14.45 | $14.45 | $13.74 | 1,520,950 |
| 2015-11-11 | $13.20 | $13.20 | $13.20 | $13.20 | $12.55 | 0 |
| 2015-11-10 | $13.20 | $13.20 | $13.20 | $13.20 | $12.55 | 0 |
| 2015-11-09 | $13.20 | $13.20 | $13.20 | $13.20 | $12.55 | 0 |
| 2015-11-06 | $13.20 | $13.20 | $13.20 | $13.20 | $12.55 | 0 |
| 2015-11-05 | $13.20 | $13.20 | $13.20 | $13.20 | $12.55 | 0 |
| 2015-11-04 | $13.20 | $13.20 | $13.20 | $13.20 | $12.55 | 0 |
| 2015-11-03 | $13.20 | $13.20 | $13.20 | $13.20 | $12.55 | 0 |
| 2015-11-02 | $13.20 | $13.20 | $13.20 | $13.20 | $12.55 | 0 |
| 2015-10-30 | $13.20 | $13.20 | $13.20 | $13.20 | $12.55 | 0 |
| 2015-10-29 | $13.20 | $13.20 | $13.20 | $13.20 | $12.55 | 0 |
| 2015-10-28 | $13.20 | $13.20 | $13.20 | $13.20 | $12.55 | 0 |
| 2015-10-27 | $13.20 | $13.20 | $13.20 | $13.20 | $12.55 | 0 |
| 2015-10-26 | $13.20 | $13.20 | $13.20 | $13.20 | $12.55 | 0 |
| 2015-10-23 | $13.20 | $13.20 | $13.20 | $13.20 | $12.55 | 0 |
| 2015-10-22 | $13.20 | $13.20 | $13.20 | $13.20 | $12.55 | 0 |
| 2015-10-21 | $13.20 | $13.20 | $13.20 | $13.20 | $12.55 | 0 |
| 2015-10-20 | $13.20 | $13.20 | $13.20 | $13.20 | $12.55 | 0 |
| 2015-10-19 | $13.20 | $13.20 | $13.20 | $13.20 | $12.55 | 0 |
| 2015-10-16 | $13.20 | $13.20 | $13.20 | $13.20 | $12.55 | 0 |
| 2015-10-15 | $13.20 | $13.20 | $13.20 | $13.20 | $12.55 | 0 |
| 2015-10-14 | $13.20 | $13.20 | $13.20 | $13.20 | $12.55 | 0 |
| 2015-10-13 | $13.20 | $13.20 | $13.20 | $13.20 | $12.55 | 0 |
| 2015-10-12 | $13.20 | $13.20 | $13.20 | $13.20 | $12.55 | 0 |
| 2015-10-09 | $13.20 | $13.20 | $13.20 | $13.20 | $12.55 | 0 |
| 2015-10-08 | $13.20 | $13.20 | $13.20 | $13.20 | $12.55 | 0 |
| 2015-10-07 | $13.20 | $13.20 | $13.20 | $13.20 | $12.55 | 0 |
| 2015-10-06 | $13.20 | $13.20 | $13.20 | $13.20 | $12.55 | 0 |
| 2015-10-05 | $13.20 | $13.20 | $13.20 | $13.20 | $12.55 | 0 |
| 2015-10-02 | $13.20 | $13.20 | $13.20 | $13.20 | $12.55 | 0 |
| 2015-10-01 | $13.20 | $13.20 | $13.20 | $13.20 | $12.55 | 0 |
| 2015-09-30 | $13.20 | $13.20 | $13.20 | $13.20 | $12.55 | 0 |
| 2015-09-29 | $13.20 | $13.20 | $13.20 | $13.20 | $12.55 | 0 |
| 2015-09-28 | $13.20 | $13.20 | $13.20 | $13.20 | $12.55 | 0 |
| 2015-09-25 | $13.20 | $13.20 | $13.20 | $13.20 | $12.55 | 0 |
| 2015-09-24 | $13.20 | $13.20 | $13.20 | $13.20 | $12.55 | 0 |
| 2015-09-23 | $13.20 | $13.20 | $13.20 | $13.20 | $12.55 | 0 |
| 2015-09-22 | $13.20 | $13.20 | $13.20 | $13.20 | $12.55 | 0 |
| 2015-09-21 | $13.20 | $13.20 | $13.20 | $13.20 | $12.55 | 0 |
| 2015-09-18 | $13.20 | $13.20 | $13.20 | $13.20 | $12.55 | 0 |
| 2015-09-17 | $13.20 | $13.20 | $13.20 | $13.20 | $12.55 | 0 |
| 2015-09-16 | $13.20 | $13.20 | $13.20 | $13.20 | $12.55 | 0 |
| 2015-09-15 | $13.20 | $13.20 | $13.20 | $13.20 | $12.55 | 0 |
| 2015-09-14 | $13.20 | $13.20 | $13.20 | $13.20 | $12.55 | 0 |
| 2015-09-11 | $13.20 | $13.20 | $13.20 | $13.20 | $12.55 | 0 |
| 2015-09-10 | $13.20 | $13.20 | $13.20 | $13.20 | $12.55 | 0 |
| 2015-09-09 | $13.20 | $13.20 | $13.20 | $13.20 | $12.55 | 0 |
| 2015-09-08 | $13.20 | $13.20 | $13.20 | $13.20 | $12.55 | 0 |
| 2015-09-07 | $13.20 | $13.20 | $13.20 | $13.20 | $12.55 | 0 |
| 2015-09-04 | $13.20 | $13.20 | $13.20 | $13.20 | $12.55 | 0 |
| 2015-09-03 | $13.20 | $13.20 | $13.20 | $13.20 | $12.55 | 0 |
| 2015-09-02 | $13.20 | $13.20 | $13.20 | $13.20 | $12.55 | 0 |
| 2015-09-01 | $13.20 | $13.20 | $13.20 | $13.20 | $12.55 | 0 |
| 2015-08-31 | $13.20 | $13.20 | $13.20 | $13.20 | $12.55 | 0 |
| 2015-08-28 | $13.20 | $13.20 | $13.20 | $13.20 | $12.55 | 0 |
| 2015-08-27 | $13.20 | $13.20 | $13.20 | $13.20 | $12.55 | 0 |
| 2015-08-26 | $13.20 | $13.20 | $13.20 | $13.20 | $12.55 | 0 |
| 2015-08-25 | $13.20 | $13.20 | $13.20 | $13.20 | $12.55 | 0 |
| 2015-08-24 | $13.20 | $13.20 | $13.20 | $13.20 | $12.55 | 0 |
| 2015-08-21 | $13.20 | $13.20 | $13.20 | $13.20 | $12.55 | 0 |
| 2015-08-20 | $13.20 | $13.20 | $13.20 | $13.20 | $12.55 | 0 |
| 2015-08-19 | $13.20 | $13.20 | $13.20 | $13.20 | $12.55 | 0 |
| 2015-08-18 | $13.20 | $13.20 | $13.20 | $13.20 | $12.55 | 0 |
| 2015-08-17 | $13.20 | $13.20 | $13.20 | $13.20 | $12.55 | 0 |
| 2015-08-14 | $13.20 | $13.20 | $13.20 | $13.20 | $12.55 | 0 |
| 2015-08-13 | $13.20 | $13.20 | $13.20 | $13.20 | $12.55 | 0 |
| 2015-08-12 | $13.20 | $13.20 | $13.20 | $13.20 | $12.55 | 0 |
| 2015-08-11 | $13.20 | $13.20 | $13.20 | $13.20 | $12.55 | 0 |
| 2015-08-10 | $13.20 | $13.20 | $13.20 | $13.20 | $12.55 | 0 |
| 2015-08-07 | $13.20 | $13.20 | $13.20 | $13.20 | $12.55 | 0 |
| 2015-08-06 | $13.20 | $13.20 | $13.20 | $13.20 | $12.55 | 0 |
| 2015-08-05 | $13.20 | $13.20 | $13.20 | $13.20 | $12.55 | 0 |
| 2015-08-04 | $13.20 | $13.20 | $13.20 | $13.20 | $12.55 | 0 |
| 2015-08-03 | $13.20 | $13.20 | $13.20 | $13.20 | $12.55 | 0 |
| 2015-07-31 | $13.20 | $13.20 | $13.20 | $13.20 | $12.55 | 0 |
| 2015-07-30 | $13.20 | $13.20 | $13.20 | $13.20 | $12.55 | 0 |
| 2015-07-29 | $13.20 | $13.20 | $13.20 | $13.20 | $12.55 | 0 |
| 2015-07-28 | $13.20 | $13.20 | $13.20 | $13.20 | $12.55 | 0 |
| 2015-07-27 | $13.20 | $13.20 | $13.20 | $13.20 | $12.55 | 0 |
| 2015-07-24 | $13.20 | $13.20 | $13.20 | $13.20 | $12.55 | 0 |
| 2015-07-23 | $13.20 | $13.20 | $13.20 | $13.20 | $12.55 | 0 |
| 2015-07-22 | $13.20 | $13.20 | $13.20 | $13.20 | $12.55 | 0 |
| 2015-07-21 | $13.20 | $13.20 | $13.20 | $13.20 | $12.55 | 0 |
| 2015-07-20 | $13.20 | $13.20 | $13.20 | $13.20 | $12.55 | 0 |
| 2015-07-17 | $13.20 | $13.20 | $13.20 | $13.20 | $12.55 | 0 |
| 2015-07-16 | $13.20 | $13.20 | $13.20 | $13.20 | $12.55 | 0 |
| 2015-07-15 | $13.20 | $13.20 | $13.20 | $13.20 | $12.55 | 0 |
| 2015-07-14 | $13.20 | $13.20 | $13.20 | $13.20 | $12.55 | 0 |
| 2015-07-13 | $13.20 | $13.20 | $13.20 | $13.20 | $12.55 | 0 |
| 2015-07-10 | $13.20 | $13.20 | $13.20 | $13.20 | $12.55 | 0 |
| 2015-07-09 | $13.20 | $13.20 | $13.20 | $13.20 | $12.55 | 0 |
| 2015-07-08 | $13.20 | $13.20 | $13.20 | $13.20 | $12.55 | 0 |
| 2015-07-07 | $13.20 | $13.20 | $13.20 | $13.20 | $12.55 | 0 |
| 2015-07-06 | $13.20 | $13.20 | $13.20 | $13.20 | $12.55 | 0 |
| 2015-07-03 | $13.20 | $13.20 | $13.20 | $13.20 | $12.55 | 0 |
| 2015-07-02 | $13.20 | $13.20 | $13.20 | $13.20 | $12.55 | 0 |
| 2015-07-01 | $13.20 | $13.20 | $13.20 | $13.20 | $12.55 | 0 |
| 2015-06-30 | $13.20 | $13.20 | $13.20 | $13.20 | $12.55 | 0 |
| 2015-06-29 | $13.20 | $13.20 | $13.20 | $13.20 | $12.55 | 0 |
| 2015-06-26 | $13.20 | $13.20 | $13.20 | $13.20 | $12.55 | 0 |
| 2015-06-25 | $13.20 | $13.20 | $13.20 | $13.20 | $12.49 | 0 |
| 2015-06-24 | $13.20 | $13.20 | $13.20 | $13.20 | $12.49 | 0 |
| 2015-06-23 | $13.20 | $13.20 | $13.20 | $13.20 | $12.49 | 0 |
| 2015-06-22 | $13.20 | $13.20 | $13.20 | $13.20 | $12.49 | 0 |
| 2015-06-19 | $13.20 | $13.20 | $13.20 | $13.20 | $12.49 | 0 |
| 2015-06-18 | $13.20 | $13.20 | $13.20 | $13.20 | $12.49 | 0 |
| 2015-06-17 | $13.20 | $13.20 | $13.20 | $13.20 | $12.49 | 0 |
| 2015-06-16 | $13.20 | $13.20 | $13.20 | $13.20 | $12.49 | 0 |
| 2015-06-15 | $13.20 | $13.20 | $13.20 | $13.20 | $12.49 | 0 |
| 2015-06-12 | $13.20 | $13.20 | $13.20 | $13.20 | $12.49 | 0 |
| 2015-06-11 | $13.20 | $13.20 | $13.20 | $13.20 | $12.49 | 0 |
| 2015-06-10 | $13.20 | $13.20 | $13.20 | $13.20 | $12.49 | 0 |
| 2015-06-09 | $13.20 | $13.20 | $13.20 | $13.20 | $12.49 | 0 |
| 2015-06-08 | $13.20 | $13.20 | $13.20 | $13.20 | $12.49 | 0 |
| 2015-06-05 | $13.20 | $13.20 | $13.20 | $13.20 | $12.49 | 0 |
| 2015-06-04 | $13.20 | $13.20 | $13.20 | $13.20 | $12.49 | 0 |
| 2015-06-03 | $13.20 | $13.20 | $13.20 | $13.20 | $12.49 | 0 |
| 2015-06-02 | $13.20 | $13.20 | $13.20 | $13.20 | $12.49 | 0 |
| 2015-06-01 | $13.20 | $13.20 | $13.20 | $13.20 | $12.49 | 0 |
| 2015-05-29 | $13.20 | $13.20 | $13.20 | $13.20 | $12.49 | 0 |
| 2015-05-28 | $13.20 | $13.20 | $13.20 | $13.20 | $12.49 | 0 |
| 2015-05-27 | $13.20 | $13.20 | $13.20 | $13.20 | $12.49 | 0 |
| 2015-05-26 | $13.20 | $13.20 | $13.20 | $13.20 | $12.49 | 0 |
| 2015-05-25 | $13.20 | $13.20 | $13.20 | $13.20 | $12.49 | 0 |
| 2015-05-22 | $13.20 | $13.20 | $13.20 | $13.20 | $12.49 | 0 |
| 2015-05-21 | $13.20 | $13.20 | $13.20 | $13.20 | $12.49 | 0 |
| 2015-05-20 | $13.20 | $13.20 | $13.20 | $13.20 | $12.49 | 0 |
| 2015-05-19 | $13.20 | $13.20 | $13.20 | $13.20 | $12.49 | 0 |
| 2015-05-18 | $13.20 | $13.20 | $13.20 | $13.20 | $12.49 | 0 |
| 2015-05-15 | $13.20 | $13.20 | $13.20 | $13.20 | $12.49 | 0 |
| 2015-05-14 | $13.20 | $13.20 | $13.20 | $13.20 | $12.49 | 0 |
| 2015-05-13 | $13.20 | $13.20 | $13.20 | $13.20 | $12.49 | 0 |
| 2015-05-12 | $13.20 | $13.20 | $13.20 | $13.20 | $12.49 | 0 |
| 2015-05-11 | $13.20 | $13.20 | $13.20 | $13.20 | $12.49 | 0 |
| 2015-05-08 | $13.20 | $13.20 | $13.20 | $13.20 | $12.49 | 0 |
| 2015-05-07 | $13.20 | $13.20 | $13.20 | $13.20 | $12.49 | 0 |
| 2015-05-06 | $13.20 | $13.20 | $13.20 | $13.20 | $12.49 | 0 |
| 2015-05-05 | $13.20 | $13.20 | $13.20 | $13.20 | $12.49 | 0 |
| 2015-05-04 | $13.20 | $13.20 | $13.20 | $13.20 | $12.49 | 0 |
| 2015-05-01 | $13.20 | $13.20 | $13.20 | $13.20 | $12.49 | 0 |
| 2015-04-30 | $13.20 | $13.20 | $13.20 | $13.20 | $12.49 | 0 |
| 2015-04-29 | $13.20 | $13.20 | $13.20 | $13.20 | $12.49 | 0 |
| 2015-04-28 | $13.20 | $13.20 | $13.20 | $13.20 | $12.49 | 0 |
| 2015-04-27 | $13.20 | $13.20 | $13.20 | $13.20 | $12.49 | 0 |
| 2015-04-24 | $13.20 | $13.20 | $13.20 | $13.20 | $12.49 | 0 |
| 2015-04-23 | $13.20 | $13.20 | $13.20 | $13.20 | $12.49 | 0 |
| 2015-04-22 | $13.20 | $13.20 | $13.20 | $13.20 | $12.49 | 0 |
| 2015-04-21 | $13.20 | $13.20 | $13.20 | $13.20 | $12.49 | 0 |
| 2015-04-20 | $13.20 | $13.20 | $13.20 | $13.20 | $12.49 | 0 |
| 2015-04-17 | $13.20 | $13.20 | $13.20 | $13.20 | $12.49 | 0 |
| 2015-04-16 | $13.20 | $13.20 | $13.20 | $13.20 | $12.49 | 0 |
| 2015-04-15 | $13.20 | $13.20 | $13.20 | $13.20 | $12.49 | 0 |