Glarun Technology Company Ltd (600562) Exchange: SHG
Data as of Oct. 6, 2025
$26.78 ($-1.17) -4.19%
Glarun Technology Company Ltd - Daily Information
Click for more stock information on Glarun Technology Company Ltd.| Daily Information | Data |
|---|---|
| Date | Oct. 6, 2025 |
| Open | $28.13 |
| Previous Close | $26.78 |
| High | $28.15 |
| Low | $26.67 |
| Adjusted Open | $28.13 |
| Previous Adjusted Close | $26.78 |
| Adjusted High | $28.15 |
| Adjusted Low | $26.67 |
Invest in Glarun Technology Company Ltd (600562)
Historical Stock Data for Glarun Technology Company Ltd (600562)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-03 | $28.13 | $28.15 | $26.67 | $26.78 | $26.78 | 17,202,330 |
| 2025-09-02 | $28.89 | $29.00 | $27.44 | $27.95 | $27.95 | 19,727,320 |
| 2025-09-01 | $29.68 | $29.68 | $28.41 | $29.00 | $29.00 | 19,068,320 |
| 2025-08-29 | $28.95 | $30.08 | $28.77 | $29.40 | $29.40 | 23,265,640 |
| 2025-08-28 | $28.27 | $28.98 | $27.65 | $28.96 | $28.96 | 22,408,360 |
| 2025-08-27 | $28.81 | $29.50 | $28.33 | $28.40 | $28.40 | 17,576,920 |
| 2025-08-26 | $29.48 | $29.48 | $28.61 | $28.71 | $28.71 | 17,009,160 |
| 2025-08-25 | $29.04 | $29.83 | $28.71 | $29.47 | $29.47 | 23,587,570 |
| 2025-08-22 | $28.33 | $29.12 | $28.18 | $29.03 | $29.03 | 19,921,930 |
| 2025-08-21 | $28.59 | $28.61 | $28.12 | $28.34 | $28.34 | 12,424,660 |
| 2025-08-20 | $28.02 | $28.57 | $27.82 | $28.54 | $28.54 | 13,441,150 |
| 2025-08-19 | $29.25 | $29.29 | $28.22 | $28.25 | $28.25 | 23,668,020 |
| 2025-08-18 | $28.86 | $29.39 | $28.78 | $29.17 | $29.17 | 17,369,010 |
| 2025-08-15 | $29.20 | $29.31 | $28.68 | $28.90 | $28.90 | 17,591,710 |
| 2025-08-14 | $29.80 | $30.08 | $29.10 | $29.33 | $29.33 | 16,944,360 |
| 2025-08-13 | $29.50 | $29.90 | $29.33 | $29.82 | $29.82 | 15,148,630 |
| 2025-08-12 | $29.74 | $29.88 | $29.35 | $29.43 | $29.43 | 12,860,200 |
| 2025-08-11 | $29.71 | $30.20 | $29.51 | $29.70 | $29.70 | 17,688,250 |
| 2025-08-08 | $30.55 | $30.81 | $29.56 | $29.75 | $29.75 | 18,935,590 |
| 2025-08-07 | $31.59 | $31.62 | $30.31 | $30.54 | $30.54 | 22,268,190 |
| 2025-08-06 | $30.12 | $31.69 | $29.83 | $31.65 | $31.65 | 26,801,060 |
| 2025-08-05 | $30.52 | $30.93 | $30.00 | $30.12 | $30.12 | 16,169,390 |
| 2025-08-04 | $29.66 | $30.79 | $29.45 | $30.50 | $30.50 | 13,994,440 |
| 2025-08-01 | $30.26 | $31.20 | $29.44 | $29.66 | $29.66 | 17,494,350 |
| 2025-07-31 | $30.80 | $31.48 | $30.06 | $30.26 | $30.26 | 13,252,960 |
| 2025-07-30 | $31.14 | $31.97 | $30.60 | $31.03 | $31.03 | 19,017,590 |
| 2025-07-29 | $30.80 | $31.13 | $30.30 | $31.13 | $31.13 | 14,496,200 |
| 2025-07-28 | $30.48 | $31.31 | $30.36 | $30.83 | $30.83 | 14,382,540 |
| 2025-07-25 | $30.38 | $30.60 | $30.00 | $30.40 | $30.40 | 9,657,690 |
| 2025-07-24 | $30.15 | $30.70 | $29.95 | $30.38 | $30.38 | 13,638,440 |
| 2025-07-23 | $30.65 | $30.80 | $29.91 | $30.07 | $30.07 | 16,006,450 |
| 2025-07-22 | $31.39 | $31.97 | $30.71 | $30.95 | $30.95 | 17,979,170 |
| 2025-07-21 | $31.10 | $31.69 | $30.88 | $31.39 | $31.39 | 12,616,150 |
| 2025-07-18 | $30.90 | $32.20 | $30.86 | $31.35 | $31.35 | 23,629,820 |
| 2025-07-17 | $28.65 | $31.56 | $28.55 | $31.15 | $31.15 | 32,323,140 |
| 2025-07-16 | $28.69 | $29.18 | $28.66 | $28.72 | $28.72 | 7,653,900 |
| 2025-07-15 | $28.89 | $29.11 | $28.50 | $28.83 | $28.83 | 9,623,340 |
| 2025-07-14 | $29.50 | $29.50 | $28.74 | $28.98 | $28.98 | 15,537,590 |
| 2025-07-11 | $29.90 | $30.13 | $29.42 | $29.50 | $29.50 | 14,011,170 |
| 2025-07-10 | $30.30 | $30.34 | $29.33 | $29.94 | $29.94 | 14,133,200 |
| 2025-07-09 | $30.50 | $31.35 | $30.23 | $30.71 | $30.71 | 14,780,980 |
| 2025-07-08 | $29.95 | $30.78 | $29.90 | $30.43 | $30.43 | 12,173,710 |
| 2025-07-07 | $30.15 | $30.25 | $29.71 | $30.08 | $30.08 | 10,187,950 |
| 2025-07-04 | $30.00 | $30.87 | $29.43 | $30.23 | $30.23 | 16,983,840 |
| 2025-07-03 | $30.00 | $30.94 | $30.00 | $30.20 | $30.20 | 13,092,230 |
| 2025-07-02 | $31.52 | $31.59 | $30.08 | $30.27 | $30.27 | 22,266,340 |
| 2025-06-30 | $28.89 | $31.49 | $28.81 | $31.49 | $31.49 | 29,006,380 |
| 2025-06-27 | $28.91 | $29.43 | $28.46 | $28.63 | $28.63 | 17,617,940 |
| 2025-06-26 | $29.44 | $30.35 | $28.80 | $29.04 | $29.04 | 25,157,400 |
| 2025-06-25 | $28.15 | $29.57 | $28.15 | $29.44 | $29.44 | 28,696,310 |
| 2025-06-24 | $27.85 | $28.71 | $27.30 | $28.15 | $28.15 | 20,476,560 |
| 2025-06-23 | $28.50 | $29.03 | $27.81 | $28.76 | $28.76 | 19,625,350 |
| 2025-06-20 | $30.17 | $30.50 | $28.36 | $28.45 | $28.45 | 27,322,670 |
| 2025-06-19 | $30.68 | $31.68 | $29.62 | $30.69 | $30.69 | 27,006,190 |
| 2025-06-18 | $31.85 | $34.00 | $31.40 | $31.40 | $31.40 | 31,856,760 |
| 2025-06-17 | $30.32 | $32.30 | $29.91 | $32.30 | $32.30 | 23,389,020 |
| 2025-06-13 | $29.06 | $30.33 | $28.63 | $30.33 | $30.33 | 35,289,140 |
| 2025-06-12 | $28.59 | $29.10 | $28.35 | $28.56 | $28.56 | 15,540,220 |
| 2025-06-11 | $27.73 | $29.49 | $27.38 | $28.96 | $28.96 | 19,933,010 |
| 2025-06-10 | $28.00 | $28.35 | $27.67 | $27.97 | $27.97 | 20,840,790 |
| 2025-06-09 | $26.80 | $28.78 | $26.70 | $28.47 | $28.47 | 35,606,590 |
| 2025-06-06 | $27.27 | $28.10 | $26.10 | $26.16 | $26.16 | 20,954,070 |
| 2025-06-05 | $27.10 | $27.77 | $26.41 | $27.22 | $27.22 | 18,466,860 |
| 2025-06-04 | $26.11 | $28.50 | $26.08 | $27.25 | $27.25 | 28,090,040 |
| 2025-06-03 | $26.86 | $27.66 | $25.48 | $26.38 | $26.38 | 24,411,030 |
| 2025-05-30 | $25.00 | $26.22 | $24.88 | $25.80 | $25.80 | 19,098,150 |
| 2025-05-29 | $25.68 | $25.87 | $25.19 | $25.47 | $25.47 | 17,752,010 |
| 2025-05-28 | $25.30 | $26.50 | $25.29 | $25.72 | $25.72 | 20,832,230 |
| 2025-05-27 | $25.31 | $26.10 | $25.00 | $25.65 | $25.65 | 20,297,600 |
| 2025-05-26 | $25.88 | $25.88 | $25.01 | $25.38 | $25.38 | 17,294,030 |
| 2025-05-23 | $26.04 | $26.89 | $25.71 | $25.88 | $25.88 | 34,595,420 |
| 2025-05-22 | $24.40 | $26.94 | $24.34 | $26.30 | $26.30 | 48,805,910 |
| 2025-05-21 | $23.90 | $24.67 | $23.76 | $24.49 | $24.49 | 23,005,880 |
| 2025-05-20 | $24.75 | $25.09 | $23.88 | $24.00 | $24.00 | 27,614,590 |
| 2025-05-19 | $25.84 | $25.98 | $24.66 | $25.00 | $25.00 | 32,575,290 |
| 2025-05-16 | $24.23 | $25.68 | $24.23 | $25.21 | $25.21 | 33,018,650 |
| 2025-05-15 | $24.66 | $25.19 | $24.10 | $24.23 | $24.23 | 26,712,000 |
| 2025-05-14 | $24.98 | $26.30 | $24.80 | $25.03 | $25.03 | 38,184,960 |
| 2025-05-13 | $26.30 | $27.17 | $25.23 | $25.37 | $25.37 | 59,183,220 |
| 2025-05-12 | $23.81 | $26.21 | $23.78 | $26.21 | $26.21 | 36,172,500 |
| 2025-05-09 | $24.88 | $25.90 | $23.48 | $23.83 | $23.83 | 39,157,680 |
| 2025-05-08 | $22.95 | $25.29 | $22.70 | $24.96 | $24.96 | 39,926,850 |
| 2025-05-07 | $21.88 | $23.20 | $21.49 | $23.07 | $23.07 | 33,068,100 |
| 2025-05-06 | $20.88 | $21.09 | $20.78 | $21.09 | $21.09 | 8,804,810 |
| 2025-04-30 | $20.70 | $21.00 | $20.51 | $20.83 | $20.83 | 5,796,890 |
| 2025-04-29 | $20.63 | $20.95 | $20.45 | $20.60 | $20.60 | 5,018,330 |
| 2025-04-28 | $20.75 | $20.88 | $20.55 | $20.71 | $20.71 | 5,207,750 |
| 2025-04-25 | $21.00 | $21.00 | $20.45 | $20.80 | $20.80 | 8,009,630 |
| 2025-04-24 | $20.48 | $20.93 | $20.25 | $20.84 | $20.84 | 8,833,170 |
| 2025-04-23 | $20.94 | $20.98 | $20.49 | $20.60 | $20.60 | 10,298,740 |
| 2025-04-22 | $20.64 | $21.29 | $20.31 | $20.95 | $20.95 | 18,745,730 |
| 2025-04-21 | $18.68 | $20.44 | $18.64 | $20.44 | $20.44 | 14,092,770 |
| 2025-04-18 | $18.85 | $18.91 | $18.56 | $18.58 | $18.58 | 6,469,410 |
| 2025-04-17 | $19.12 | $19.38 | $18.93 | $18.95 | $18.95 | 4,362,650 |
| 2025-04-16 | $19.14 | $19.46 | $18.91 | $19.20 | $19.20 | 4,733,330 |
| 2025-04-15 | $19.59 | $19.59 | $19.01 | $19.24 | $19.24 | 6,991,280 |
| 2025-04-14 | $20.56 | $20.62 | $19.67 | $19.73 | $19.73 | 13,841,880 |
| 2025-04-11 | $19.75 | $20.58 | $19.74 | $20.43 | $20.43 | 8,936,590 |
| 2025-04-10 | $20.05 | $20.20 | $19.66 | $19.73 | $19.73 | 10,767,710 |
| 2025-04-09 | $18.79 | $20.38 | $18.48 | $20.05 | $20.05 | 11,676,750 |
| 2025-04-08 | $19.00 | $19.43 | $18.60 | $18.97 | $18.97 | 9,461,890 |
| 2025-04-07 | $18.40 | $19.86 | $18.12 | $18.62 | $18.62 | 15,332,370 |
| 2025-04-03 | $20.51 | $20.69 | $19.91 | $20.13 | $20.13 | 4,849,220 |
| 2025-04-02 | $20.56 | $20.76 | $20.34 | $20.51 | $20.51 | 4,176,450 |
| 2025-04-01 | $20.58 | $20.98 | $20.41 | $20.57 | $20.57 | 4,324,620 |
| 2025-03-31 | $20.60 | $20.70 | $20.06 | $20.36 | $20.36 | 4,707,440 |
| 2025-03-28 | $20.55 | $20.84 | $20.41 | $20.61 | $20.61 | 4,240,210 |
| 2025-03-27 | $20.65 | $21.04 | $20.22 | $20.58 | $20.58 | 3,834,840 |
| 2025-03-26 | $20.51 | $20.89 | $20.39 | $20.73 | $20.73 | 4,791,110 |
| 2025-03-25 | $20.50 | $21.40 | $20.40 | $20.63 | $20.63 | 8,258,320 |
| 2025-03-24 | $21.25 | $21.27 | $20.14 | $20.42 | $20.42 | 7,938,050 |
| 2025-03-21 | $21.22 | $21.43 | $20.81 | $21.02 | $21.02 | 5,179,320 |
| 2025-03-20 | $21.12 | $21.60 | $20.97 | $21.24 | $21.24 | 6,239,510 |
| 2025-03-19 | $21.40 | $21.50 | $21.02 | $21.17 | $21.17 | 6,848,730 |
| 2025-03-18 | $21.92 | $22.25 | $21.44 | $21.53 | $21.53 | 7,895,130 |
| 2025-03-17 | $21.66 | $22.24 | $21.61 | $21.90 | $21.90 | 9,866,170 |
| 2025-03-14 | $21.76 | $21.95 | $21.30 | $21.68 | $21.68 | 12,071,520 |
| 2025-03-13 | $21.91 | $22.07 | $21.46 | $21.88 | $21.88 | 10,558,650 |
| 2025-03-12 | $22.69 | $23.19 | $21.86 | $21.95 | $21.95 | 17,099,680 |
| 2025-03-11 | $21.53 | $22.88 | $21.53 | $22.70 | $22.70 | 14,591,740 |
| 2025-03-10 | $21.86 | $22.38 | $21.69 | $21.93 | $21.93 | 12,896,590 |
| 2025-03-07 | $20.80 | $22.44 | $20.68 | $21.73 | $21.73 | 17,555,510 |
| 2025-03-06 | $20.80 | $21.03 | $20.30 | $20.91 | $20.91 | 11,074,320 |
| 2025-03-05 | $20.08 | $21.03 | $20.00 | $20.64 | $20.64 | 14,304,550 |
| 2025-03-04 | $19.10 | $20.48 | $19.10 | $20.35 | $20.35 | 16,832,410 |
| 2025-03-03 | $18.98 | $19.45 | $18.83 | $19.18 | $19.18 | 6,329,710 |
| 2025-02-28 | $19.52 | $19.74 | $18.86 | $18.98 | $18.98 | 7,042,880 |
| 2025-02-27 | $19.40 | $19.70 | $19.06 | $19.60 | $19.60 | 7,607,030 |
| 2025-02-26 | $19.65 | $19.77 | $19.23 | $19.49 | $19.49 | 6,612,680 |
| 2025-02-25 | $19.16 | $19.86 | $18.90 | $19.60 | $19.60 | 10,498,120 |
| 2025-02-24 | $19.14 | $19.70 | $18.86 | $19.33 | $19.33 | 10,270,980 |
| 2025-02-20 | $18.91 | $19.30 | $18.70 | $19.20 | $19.20 | 7,697,670 |
| 2025-02-19 | $18.47 | $19.07 | $18.47 | $18.90 | $18.90 | 5,186,990 |
| 2025-02-18 | $18.90 | $18.99 | $18.44 | $18.57 | $18.57 | 5,669,520 |
| 2025-02-17 | $19.21 | $19.31 | $18.80 | $18.96 | $18.96 | 9,383,670 |
| 2025-02-14 | $19.01 | $19.30 | $18.98 | $19.18 | $19.18 | 6,921,960 |
| 2025-02-13 | $19.51 | $19.89 | $19.11 | $19.16 | $19.16 | 7,934,940 |
| 2025-02-12 | $19.52 | $19.65 | $19.28 | $19.47 | $19.47 | 7,872,640 |
| 2025-02-11 | $19.92 | $19.99 | $19.42 | $19.53 | $19.53 | 8,825,640 |
| 2025-02-10 | $20.18 | $20.34 | $19.62 | $19.92 | $19.92 | 9,020,150 |
| 2025-02-07 | $19.87 | $20.32 | $19.50 | $20.08 | $20.08 | 12,054,250 |
| 2025-02-06 | $19.19 | $19.95 | $19.13 | $19.86 | $19.86 | 8,251,670 |
| 2025-02-05 | $19.16 | $19.66 | $18.82 | $19.26 | $19.26 | 6,938,300 |
| 2025-01-27 | $19.08 | $19.18 | $18.68 | $18.94 | $18.94 | 4,719,320 |
| 2025-01-24 | $18.30 | $19.17 | $18.29 | $19.00 | $19.00 | 7,782,060 |
| 2025-01-23 | $18.69 | $18.95 | $18.37 | $18.37 | $18.37 | 6,067,810 |
| 2025-01-22 | $18.93 | $18.95 | $18.30 | $18.61 | $18.61 | 6,751,690 |
| 2025-01-21 | $19.70 | $19.79 | $18.92 | $19.03 | $19.03 | 7,670,800 |
| 2025-01-20 | $19.02 | $19.84 | $18.84 | $19.70 | $19.70 | 11,764,440 |
| 2025-01-17 | $18.00 | $19.18 | $17.77 | $19.02 | $19.02 | 11,404,900 |
| 2025-01-16 | $18.21 | $18.47 | $17.80 | $17.89 | $17.89 | 5,515,910 |
| 2025-01-15 | $18.50 | $18.52 | $18.02 | $18.12 | $18.12 | 4,332,280 |
| 2025-01-14 | $17.60 | $18.54 | $17.36 | $18.52 | $18.52 | 8,913,620 |
| 2025-01-13 | $17.40 | $17.85 | $17.17 | $17.55 | $17.55 | 3,876,600 |
| 2025-01-09 | $17.43 | $18.03 | $17.32 | $17.87 | $17.87 | 5,816,750 |
| 2025-01-08 | $17.86 | $17.86 | $16.99 | $17.55 | $17.55 | 7,749,210 |
| 2025-01-07 | $17.58 | $18.16 | $17.57 | $17.83 | $17.83 | 7,020,790 |
| 2025-01-06 | $17.77 | $18.07 | $17.31 | $17.54 | $17.54 | 8,323,750 |
| 2025-01-03 | $18.38 | $18.50 | $17.64 | $17.77 | $17.77 | 9,946,830 |
| 2025-01-02 | $19.90 | $20.04 | $18.20 | $18.38 | $18.38 | 14,463,980 |
| 2024-12-31 | $19.26 | $20.30 | $19.20 | $19.93 | $19.93 | 19,411,400 |
| 2024-12-30 | $19.02 | $19.73 | $18.95 | $19.26 | $19.26 | 7,321,000 |
| 2024-12-27 | $19.28 | $19.49 | $18.89 | $19.03 | $19.03 | 7,908,470 |
| 2024-12-26 | $18.90 | $19.23 | $18.65 | $19.06 | $19.06 | 6,893,940 |
| 2024-12-25 | $18.99 | $19.08 | $18.57 | $18.86 | $18.86 | 5,439,180 |
| 2024-12-24 | $18.80 | $19.20 | $18.80 | $19.00 | $19.00 | 5,985,260 |
| 2024-12-23 | $19.32 | $19.38 | $18.73 | $18.79 | $18.79 | 5,958,440 |
| 2024-12-20 | $19.44 | $19.56 | $19.08 | $19.30 | $19.30 | 5,138,330 |
| 2024-12-19 | $19.41 | $19.58 | $19.18 | $19.46 | $19.46 | 4,474,860 |
| 2024-12-18 | $19.52 | $19.96 | $19.33 | $19.52 | $19.52 | 5,157,250 |
| 2024-12-17 | $19.70 | $20.02 | $19.27 | $19.52 | $19.52 | 7,338,180 |
| 2024-12-16 | $19.81 | $20.16 | $19.49 | $19.65 | $19.65 | 5,163,380 |
| 2024-12-13 | $20.44 | $20.70 | $19.85 | $20.01 | $20.01 | 9,730,220 |
| 2024-12-12 | $20.40 | $20.77 | $20.16 | $20.50 | $20.50 | 9,149,970 |
| 2024-12-11 | $19.67 | $20.66 | $19.45 | $20.48 | $20.48 | 15,568,890 |
| 2024-12-10 | $19.69 | $19.99 | $19.45 | $19.65 | $19.65 | 12,876,110 |
| 2024-12-09 | $19.48 | $19.60 | $19.01 | $19.17 | $19.17 | 8,393,240 |
| 2024-12-06 | $19.61 | $19.77 | $19.16 | $19.48 | $19.48 | 9,292,160 |
| 2024-12-05 | $19.31 | $19.50 | $19.07 | $19.46 | $19.46 | 9,237,700 |
| 2024-12-04 | $19.75 | $19.75 | $19.25 | $19.42 | $19.42 | 10,472,700 |
| 2024-12-03 | $20.29 | $20.30 | $19.61 | $19.79 | $19.79 | 10,563,490 |
| 2024-12-02 | $20.20 | $20.51 | $19.88 | $20.34 | $20.34 | 12,029,720 |
| 2024-11-29 | $20.33 | $20.51 | $19.94 | $20.20 | $20.20 | 14,585,410 |
| 2024-11-28 | $20.77 | $21.13 | $20.20 | $20.42 | $20.42 | 17,947,090 |
| 2024-11-27 | $19.68 | $21.06 | $19.43 | $20.77 | $20.77 | 22,427,200 |
| 2024-11-26 | $19.50 | $20.38 | $19.46 | $19.70 | $19.70 | 12,623,200 |
| 2024-11-25 | $19.65 | $19.88 | $19.00 | $19.60 | $19.60 | 13,127,450 |
| 2024-11-22 | $20.60 | $20.77 | $19.45 | $19.51 | $19.51 | 16,502,150 |
| 2024-11-21 | $20.93 | $21.35 | $20.45 | $20.65 | $20.65 | 23,801,510 |
| 2024-11-20 | $18.54 | $20.38 | $18.20 | $20.38 | $20.38 | 32,553,910 |
| 2024-11-19 | $18.74 | $19.14 | $18.11 | $18.53 | $18.53 | 12,207,670 |
| 2024-11-18 | $18.40 | $19.05 | $17.81 | $18.43 | $18.43 | 20,557,320 |
| 2024-11-15 | $19.00 | $19.40 | $18.31 | $18.32 | $18.32 | 17,680,170 |
| 2024-11-14 | $19.61 | $19.66 | $18.98 | $19.01 | $19.01 | 14,034,010 |
| 2024-11-13 | $19.59 | $19.74 | $19.00 | $19.68 | $19.68 | 15,525,610 |
| 2024-11-12 | $20.48 | $20.69 | $19.30 | $19.50 | $19.50 | 18,229,440 |
| 2024-11-11 | $20.65 | $20.94 | $19.93 | $20.39 | $20.39 | 24,279,440 |
| 2024-11-08 | $19.73 | $20.89 | $19.70 | $20.25 | $20.25 | 22,454,700 |
| 2024-11-07 | $19.41 | $19.75 | $18.95 | $19.65 | $19.65 | 24,499,300 |
| 2024-11-06 | $19.97 | $20.70 | $19.57 | $20.02 | $20.02 | 45,879,340 |
| 2024-11-05 | $18.50 | $19.94 | $18.40 | $19.48 | $19.48 | 47,882,460 |
| 2024-11-04 | $17.30 | $18.28 | $17.18 | $18.13 | $18.13 | 18,212,430 |
| 2024-11-01 | $17.90 | $18.25 | $17.36 | $17.43 | $17.43 | 16,717,520 |
| 2024-10-31 | $17.18 | $18.38 | $16.97 | $18.08 | $18.08 | 31,948,060 |
| 2024-10-30 | $17.38 | $17.55 | $17.00 | $17.23 | $17.23 | 14,595,920 |
| 2024-10-29 | $17.76 | $17.90 | $17.41 | $17.48 | $17.48 | 14,976,270 |
| 2024-10-28 | $18.20 | $18.20 | $17.39 | $17.86 | $17.86 | 20,596,170 |
| 2024-10-25 | $18.00 | $18.45 | $17.98 | $18.08 | $18.08 | 15,380,420 |
| 2024-10-24 | $18.10 | $18.28 | $17.89 | $18.00 | $18.00 | 14,656,500 |
| 2024-10-23 | $18.45 | $19.00 | $18.16 | $18.21 | $18.21 | 32,330,330 |
| 2024-10-22 | $17.90 | $18.48 | $17.53 | $18.28 | $18.28 | 40,724,510 |
| 2024-10-21 | $16.72 | $18.20 | $16.69 | $17.61 | $17.61 | 40,443,840 |
| 2024-10-18 | $15.65 | $16.99 | $15.58 | $16.70 | $16.70 | 25,762,650 |
| 2024-10-17 | $15.56 | $16.00 | $15.47 | $15.64 | $15.64 | 14,404,330 |
| 2024-10-16 | $15.50 | $15.74 | $15.30 | $15.45 | $15.45 | 8,200,510 |
| 2024-10-15 | $15.70 | $16.10 | $15.41 | $15.61 | $15.61 | 12,712,210 |
| 2024-10-14 | $15.35 | $15.81 | $15.10 | $15.70 | $15.70 | 13,271,660 |
| 2024-10-11 | $16.20 | $16.20 | $15.00 | $15.20 | $15.20 | 13,232,730 |
| 2024-10-10 | $16.18 | $16.59 | $15.70 | $16.08 | $16.08 | 17,131,200 |
| 2024-10-09 | $16.80 | $17.08 | $16.00 | $16.02 | $16.02 | 27,042,680 |
| 2024-10-08 | $16.95 | $16.95 | $16.01 | $16.90 | $16.90 | 29,612,350 |
| 2024-09-30 | $14.95 | $15.49 | $14.63 | $15.41 | $15.41 | 26,465,040 |
| 2024-09-27 | $14.00 | $14.24 | $13.90 | $14.22 | $14.22 | 6,510,660 |
| 2024-09-26 | $13.34 | $13.79 | $13.30 | $13.79 | $13.79 | 7,580,540 |
| 2024-09-25 | $13.31 | $13.51 | $13.25 | $13.33 | $13.33 | 8,037,400 |
| 2024-09-24 | $12.83 | $13.23 | $12.76 | $13.21 | $13.21 | 6,772,320 |
| 2024-09-23 | $12.68 | $12.90 | $12.60 | $12.78 | $12.78 | 4,354,770 |
| 2024-09-20 | $12.73 | $12.76 | $12.53 | $12.67 | $12.67 | 3,412,740 |
| 2024-09-19 | $12.55 | $12.85 | $12.37 | $12.67 | $12.67 | 4,487,940 |
| 2024-09-18 | $12.59 | $12.68 | $12.33 | $12.56 | $12.56 | 3,626,010 |
| 2024-09-13 | $12.64 | $12.68 | $12.48 | $12.52 | $12.52 | 3,126,630 |
| 2024-09-12 | $12.63 | $12.83 | $12.62 | $12.63 | $12.63 | 2,790,200 |
| 2024-09-11 | $12.71 | $12.74 | $12.56 | $12.65 | $12.65 | 2,765,840 |
| 2024-09-10 | $12.60 | $12.80 | $12.46 | $12.74 | $12.74 | 3,831,600 |
| 2024-09-09 | $12.60 | $12.78 | $12.57 | $12.60 | $12.60 | 3,021,140 |
| 2024-09-06 | $13.05 | $13.05 | $12.67 | $12.69 | $12.69 | 3,638,740 |
| 2024-09-05 | $12.75 | $13.05 | $12.75 | $12.97 | $12.97 | 3,225,000 |
| 2024-09-04 | $12.89 | $12.95 | $12.70 | $12.84 | $12.84 | 3,259,700 |
| 2024-09-03 | $12.80 | $13.04 | $12.76 | $12.92 | $12.92 | 4,228,960 |
| 2024-09-02 | $13.02 | $13.09 | $12.76 | $12.77 | $12.77 | 5,933,940 |
| 2024-08-30 | $12.80 | $13.25 | $12.80 | $13.05 | $13.05 | 7,327,500 |
| 2024-08-29 | $12.75 | $13.05 | $12.68 | $12.91 | $12.91 | 5,159,530 |
| 2024-08-28 | $12.65 | $12.86 | $12.62 | $12.77 | $12.77 | 5,174,510 |
| 2024-08-27 | $13.09 | $13.11 | $12.60 | $12.61 | $12.61 | 7,686,490 |
| 2024-08-26 | $12.93 | $13.24 | $12.71 | $13.11 | $13.11 | 13,823,130 |
| 2024-08-23 | $12.49 | $12.62 | $12.40 | $12.47 | $12.47 | 4,349,910 |
| 2024-08-22 | $12.57 | $12.67 | $12.39 | $12.51 | $12.51 | 4,119,440 |
| 2024-08-21 | $12.72 | $12.80 | $12.55 | $12.56 | $12.56 | 4,034,610 |
| 2024-08-20 | $12.95 | $12.98 | $12.67 | $12.74 | $12.74 | 4,171,280 |
| 2024-08-19 | $12.99 | $13.14 | $12.90 | $12.95 | $12.95 | 4,001,830 |
| 2024-08-16 | $13.27 | $13.30 | $12.99 | $13.01 | $13.01 | 4,398,500 |
| 2024-08-15 | $13.20 | $13.47 | $13.14 | $13.20 | $13.20 | 4,842,000 |
| 2024-08-14 | $13.41 | $13.47 | $13.22 | $13.24 | $13.24 | 3,282,800 |
| 2024-08-13 | $13.25 | $13.47 | $13.23 | $13.45 | $13.45 | 4,463,870 |
| 2024-08-12 | $13.43 | $13.44 | $13.17 | $13.23 | $13.23 | 3,837,130 |
| 2024-08-09 | $13.62 | $13.73 | $13.36 | $13.38 | $13.38 | 4,305,000 |
| 2024-08-08 | $13.75 | $13.75 | $13.38 | $13.60 | $13.60 | 5,817,170 |
| 2024-08-07 | $13.70 | $13.96 | $13.70 | $13.79 | $13.79 | 6,354,390 |
| 2024-08-06 | $13.59 | $13.90 | $13.48 | $13.79 | $13.79 | 7,083,310 |
| 2024-08-05 | $13.79 | $14.04 | $13.44 | $13.47 | $13.47 | 8,753,020 |
| 2024-08-02 | $14.03 | $14.25 | $13.85 | $13.89 | $13.89 | 10,301,160 |
| 2024-08-01 | $13.74 | $14.24 | $13.74 | $14.04 | $14.04 | 12,805,820 |
| 2024-07-31 | $13.20 | $13.78 | $13.16 | $13.74 | $13.74 | 10,044,220 |
| 2024-07-30 | $13.25 | $13.39 | $13.05 | $13.28 | $13.28 | 5,540,380 |
| 2024-07-29 | $13.23 | $13.45 | $13.15 | $13.30 | $13.30 | 5,694,140 |
| 2024-07-26 | $12.58 | $13.25 | $12.58 | $13.17 | $13.17 | 7,402,050 |
| 2024-07-25 | $12.50 | $12.69 | $12.39 | $12.57 | $12.57 | 3,726,900 |
| 2024-07-24 | $12.60 | $12.84 | $12.51 | $12.57 | $12.57 | 4,683,620 |
| 2024-07-23 | $13.06 | $13.06 | $12.62 | $12.64 | $12.64 | 5,109,800 |
| 2024-07-22 | $13.04 | $13.18 | $12.94 | $13.01 | $13.01 | 4,104,660 |
| 2024-07-19 | $12.64 | $13.08 | $12.59 | $12.97 | $12.97 | 5,988,910 |
| 2024-07-18 | $12.80 | $12.81 | $12.39 | $12.66 | $12.66 | 8,962,700 |
| 2024-07-17 | $12.96 | $13.08 | $12.82 | $12.82 | $12.82 | 4,712,570 |
| 2024-07-16 | $12.86 | $13.07 | $12.85 | $13.03 | $13.03 | 3,937,100 |
| 2024-07-15 | $13.12 | $13.27 | $12.87 | $12.96 | $12.96 | 6,483,220 |
| 2024-07-12 | $13.35 | $13.35 | $13.15 | $13.19 | $13.19 | 3,098,410 |
| 2024-07-11 | $13.36 | $13.39 | $13.20 | $13.34 | $13.34 | 4,834,150 |
| 2024-07-10 | $13.25 | $13.44 | $13.20 | $13.23 | $13.23 | 3,970,400 |
| 2024-07-09 | $12.83 | $13.40 | $12.80 | $13.33 | $13.33 | 6,442,760 |
| 2024-07-08 | $13.13 | $13.23 | $12.77 | $12.85 | $12.85 | 4,865,500 |
| 2024-07-05 | $13.12 | $13.25 | $12.89 | $13.21 | $13.21 | 4,492,870 |
| 2024-07-04 | $13.29 | $13.48 | $13.03 | $13.08 | $13.08 | 3,846,550 |
| 2024-07-03 | $13.59 | $13.59 | $13.26 | $13.31 | $13.31 | 4,926,700 |
| 2024-07-02 | $13.70 | $13.84 | $13.54 | $13.59 | $13.59 | 4,532,690 |
| 2024-07-01 | $13.64 | $13.81 | $13.45 | $13.70 | $13.70 | 4,590,420 |
| 2024-06-28 | $13.30 | $13.81 | $13.22 | $13.66 | $13.66 | 6,999,770 |
| 2024-06-27 | $13.69 | $13.70 | $13.24 | $13.28 | $13.28 | 5,034,620 |
| 2024-06-26 | $13.21 | $13.64 | $13.08 | $13.63 | $13.63 | 7,019,290 |
| 2024-06-25 | $13.35 | $13.60 | $13.10 | $13.23 | $13.23 | 8,018,600 |
| 2024-06-24 | $13.90 | $14.00 | $13.31 | $13.33 | $13.33 | 8,321,470 |
| 2024-06-21 | $14.13 | $14.14 | $13.90 | $13.96 | $13.96 | 5,171,530 |
| 2024-06-20 | $14.45 | $14.65 | $14.04 | $14.06 | $14.06 | 7,339,870 |
| 2024-06-19 | $14.61 | $14.65 | $14.41 | $14.50 | $14.50 | 5,953,660 |
| 2024-06-18 | $14.41 | $14.73 | $14.36 | $14.60 | $14.60 | 8,103,630 |
| 2024-06-17 | $14.11 | $14.63 | $14.09 | $14.49 | $14.49 | 10,921,650 |
| 2024-06-14 | $14.11 | $14.39 | $13.97 | $14.19 | $14.19 | 9,228,240 |
| 2024-06-13 | $14.18 | $14.30 | $14.11 | $14.21 | $14.21 | 7,894,900 |
| 2024-06-12 | $14.10 | $14.25 | $14.02 | $14.18 | $14.18 | 7,988,460 |
| 2024-06-11 | $13.85 | $14.12 | $13.72 | $14.07 | $14.07 | 6,104,650 |
| 2024-06-07 | $14.07 | $14.20 | $13.78 | $13.94 | $13.94 | 6,441,090 |
| 2024-06-06 | $14.38 | $14.47 | $13.92 | $13.99 | $13.99 | 8,470,530 |
| 2024-06-05 | $14.34 | $14.68 | $14.32 | $14.38 | $14.38 | 8,733,910 |
| 2024-06-04 | $14.20 | $14.38 | $13.91 | $14.36 | $14.36 | 6,588,700 |
| 2024-06-03 | $14.20 | $14.54 | $14.00 | $14.11 | $14.11 | 9,417,300 |
| 2024-05-31 | $14.07 | $14.26 | $13.96 | $14.14 | $14.14 | 5,436,290 |
| 2024-05-30 | $13.91 | $14.16 | $13.71 | $14.02 | $14.02 | 5,777,250 |
| 2024-05-29 | $14.08 | $14.26 | $13.86 | $13.94 | $13.94 | 5,916,500 |
| 2024-05-28 | $14.10 | $14.35 | $13.91 | $14.12 | $14.12 | 6,172,990 |
| 2024-05-27 | $14.00 | $14.19 | $13.75 | $14.16 | $14.16 | 6,230,660 |
| 2024-05-24 | $14.41 | $14.43 | $13.94 | $13.98 | $13.98 | 11,730,450 |
| 2024-05-23 | $14.65 | $14.81 | $14.52 | $14.54 | $14.54 | 11,631,880 |
| 2024-05-22 | $14.73 | $14.76 | $14.51 | $14.60 | $14.60 | 7,046,580 |
| 2024-05-21 | $15.01 | $15.13 | $14.64 | $14.70 | $14.70 | 9,756,460 |
| 2024-05-20 | $14.92 | $15.19 | $14.70 | $15.13 | $15.13 | 18,954,310 |
| 2024-05-17 | $14.25 | $14.90 | $14.25 | $14.88 | $14.88 | 22,948,920 |
| 2024-05-16 | $14.25 | $14.60 | $14.13 | $14.17 | $14.17 | 10,314,000 |
| 2024-05-15 | $14.09 | $14.41 | $14.00 | $14.11 | $14.11 | 6,827,910 |
| 2024-05-14 | $14.10 | $14.28 | $14.05 | $14.13 | $14.13 | 6,323,430 |
| 2024-05-13 | $14.41 | $14.41 | $13.93 | $14.13 | $14.13 | 9,427,740 |
| 2024-05-10 | $14.69 | $14.80 | $14.34 | $14.41 | $14.41 | 9,067,600 |
| 2024-05-09 | $14.26 | $14.77 | $14.19 | $14.74 | $14.74 | 14,054,830 |
| 2024-05-08 | $14.41 | $14.47 | $14.18 | $14.23 | $14.23 | 9,445,690 |
| 2024-05-07 | $14.28 | $14.58 | $14.24 | $14.48 | $14.48 | 13,449,050 |
| 2024-05-06 | $14.28 | $14.48 | $14.21 | $14.29 | $14.29 | 9,222,820 |
| 2024-04-30 | $14.56 | $14.56 | $14.09 | $14.30 | $14.30 | 15,136,160 |
| 2024-04-29 | $14.40 | $14.69 | $14.40 | $14.55 | $14.55 | 14,411,300 |
| 2024-04-26 | $14.49 | $14.74 | $14.41 | $14.47 | $14.47 | 17,284,190 |
| 2024-04-25 | $14.78 | $14.78 | $14.40 | $14.54 | $14.54 | 16,211,240 |
| 2024-04-24 | $14.50 | $15.09 | $14.45 | $15.02 | $15.02 | 24,176,310 |
| 2024-04-23 | $14.64 | $14.83 | $14.30 | $14.38 | $14.38 | 22,764,260 |
| 2024-04-22 | $14.50 | $15.05 | $14.16 | $14.98 | $14.98 | 39,137,210 |
| 2024-04-19 | $13.68 | $14.05 | $13.60 | $14.01 | $14.01 | 14,273,290 |
| 2024-04-18 | $13.40 | $14.05 | $13.24 | $13.83 | $13.83 | 17,223,030 |
| 2024-04-17 | $12.90 | $13.40 | $12.90 | $13.40 | $13.40 | 7,942,080 |
| 2024-04-16 | $13.21 | $13.22 | $12.70 | $12.76 | $12.76 | 8,293,080 |
| 2024-04-15 | $13.08 | $13.50 | $12.92 | $13.25 | $13.25 | 8,473,820 |
| 2024-04-12 | $13.05 | $13.24 | $12.98 | $13.04 | $13.04 | 5,662,050 |
| 2024-04-11 | $13.08 | $13.28 | $13.02 | $13.10 | $13.10 | 5,565,860 |
| 2024-04-10 | $13.28 | $13.36 | $12.99 | $13.21 | $13.21 | 6,350,770 |
| 2024-04-09 | $13.40 | $13.60 | $13.28 | $13.39 | $13.39 | 5,997,230 |
| 2024-04-08 | $13.75 | $13.83 | $13.33 | $13.34 | $13.34 | 9,488,380 |
| 2024-04-03 | $14.02 | $14.05 | $13.68 | $13.83 | $13.83 | 9,299,720 |
| 2024-04-02 | $14.16 | $14.20 | $13.96 | $14.11 | $14.11 | 9,735,600 |
| 2024-04-01 | $14.48 | $14.60 | $14.02 | $14.30 | $14.30 | 14,058,650 |
| 2024-03-29 | $13.97 | $14.54 | $13.72 | $14.46 | $14.46 | 17,513,280 |
| 2024-03-28 | $13.01 | $14.05 | $13.01 | $13.88 | $13.88 | 15,888,650 |
| 2024-03-27 | $13.31 | $13.31 | $12.84 | $12.84 | $12.84 | 8,627,080 |
| 2024-03-26 | $13.45 | $13.74 | $13.22 | $13.35 | $13.35 | 10,519,720 |
| 2024-03-25 | $14.18 | $14.19 | $13.54 | $13.54 | $13.54 | 15,475,310 |
| 2024-03-22 | $14.68 | $14.68 | $14.17 | $14.23 | $14.23 | 14,346,620 |
| 2024-03-21 | $14.25 | $14.61 | $14.02 | $14.48 | $14.48 | 17,163,170 |
| 2024-03-20 | $14.12 | $14.26 | $13.93 | $14.25 | $14.25 | 9,201,150 |
| 2024-03-19 | $13.80 | $14.32 | $13.73 | $14.00 | $14.00 | 13,513,250 |
| 2024-03-18 | $13.30 | $13.98 | $13.25 | $13.98 | $13.98 | 14,172,010 |
| 2024-03-15 | $13.12 | $13.32 | $13.06 | $13.32 | $13.32 | 4,799,000 |
| 2024-03-14 | $13.36 | $13.43 | $13.08 | $13.18 | $13.18 | 5,706,690 |
| 2024-03-13 | $13.48 | $13.59 | $13.25 | $13.42 | $13.42 | 8,282,680 |
| 2024-03-12 | $13.10 | $13.62 | $13.03 | $13.50 | $13.50 | 13,483,670 |
| 2024-03-11 | $12.77 | $13.12 | $12.72 | $13.05 | $13.05 | 7,270,670 |
| 2024-03-08 | $12.47 | $12.83 | $12.46 | $12.79 | $12.79 | 4,806,990 |
| 2024-03-07 | $12.83 | $12.90 | $12.51 | $12.52 | $12.52 | 4,967,670 |
| 2024-03-06 | $12.72 | $12.92 | $12.55 | $12.77 | $12.77 | 4,745,600 |
| 2024-03-05 | $12.65 | $12.92 | $12.64 | $12.78 | $12.78 | 6,235,360 |
| 2024-03-04 | $12.95 | $13.00 | $12.63 | $12.72 | $12.72 | 6,874,830 |
| 2024-03-01 | $12.78 | $12.95 | $12.68 | $12.92 | $12.92 | 6,109,290 |
| 2024-02-29 | $12.23 | $12.79 | $12.22 | $12.78 | $12.78 | 6,761,090 |
| 2024-02-28 | $12.90 | $13.06 | $12.35 | $12.35 | $12.35 | 9,335,980 |
| 2024-02-27 | $12.40 | $12.88 | $12.38 | $12.87 | $12.87 | 7,664,120 |
| 2024-02-26 | $12.43 | $12.63 | $12.36 | $12.48 | $12.48 | 6,711,530 |
| 2024-02-23 | $12.45 | $12.55 | $12.25 | $12.47 | $12.47 | 8,361,050 |
| 2024-02-22 | $12.33 | $12.54 | $12.28 | $12.45 | $12.45 | 6,293,200 |
| 2024-02-21 | $11.96 | $12.67 | $11.80 | $12.50 | $12.50 | 11,063,970 |
| 2024-02-20 | $12.11 | $12.11 | $11.81 | $12.02 | $12.02 | 6,231,380 |
| 2024-02-19 | $12.06 | $12.42 | $11.96 | $12.16 | $12.16 | 11,336,730 |
| 2024-02-08 | $11.53 | $11.53 | $11.53 | $11.53 | $11.53 | 0 |
| 2024-02-07 | $10.82 | $11.70 | $10.80 | $11.53 | $11.53 | 14,508,170 |
| 2024-02-06 | $9.83 | $10.84 | $9.79 | $10.81 | $10.81 | 14,180,770 |
| 2024-02-05 | $10.48 | $10.51 | $9.68 | $9.85 | $9.85 | 11,199,760 |
| 2024-02-02 | $11.02 | $11.20 | $10.15 | $10.64 | $10.64 | 9,016,630 |
| 2024-02-01 | $11.19 | $11.41 | $10.96 | $11.09 | $11.09 | 6,303,530 |
| 2024-01-31 | $11.66 | $11.80 | $11.22 | $11.23 | $11.23 | 6,960,100 |
| 2024-01-30 | $12.07 | $12.25 | $11.82 | $11.85 | $11.85 | 3,552,000 |
| 2024-01-29 | $12.40 | $12.47 | $12.10 | $12.13 | $12.13 | 3,608,690 |
| 2024-01-26 | $12.50 | $12.60 | $12.27 | $12.37 | $12.37 | 5,767,710 |
| 2024-01-25 | $11.83 | $12.53 | $11.76 | $12.51 | $12.51 | 8,069,410 |
| 2024-01-24 | $11.74 | $11.80 | $11.33 | $11.75 | $11.75 | 4,667,230 |
| 2024-01-23 | $11.50 | $11.71 | $11.30 | $11.66 | $11.66 | 4,017,800 |
| 2024-01-22 | $12.23 | $12.23 | $11.42 | $11.51 | $11.51 | 5,377,300 |
| 2024-01-19 | $12.30 | $12.38 | $12.18 | $12.24 | $12.24 | 2,771,870 |
| 2024-01-18 | $12.42 | $12.45 | $11.96 | $12.36 | $12.36 | 5,844,640 |
| 2024-01-17 | $12.67 | $12.75 | $12.48 | $12.49 | $12.49 | 2,421,010 |
| 2024-01-16 | $12.80 | $12.84 | $12.57 | $12.72 | $12.72 | 3,122,960 |
| 2024-01-15 | $12.96 | $13.00 | $12.81 | $12.83 | $12.83 | 3,028,220 |
| 2024-01-12 | $12.93 | $13.09 | $12.91 | $13.00 | $13.00 | 2,679,740 |
| 2024-01-11 | $12.83 | $13.01 | $12.76 | $12.96 | $12.96 | 3,381,000 |
| 2024-01-10 | $12.81 | $12.92 | $12.61 | $12.81 | $12.81 | 3,427,760 |
| 2024-01-09 | $12.88 | $13.01 | $12.78 | $12.85 | $12.85 | 4,197,690 |
| 2024-01-08 | $13.28 | $13.28 | $12.88 | $12.88 | $12.88 | 6,048,140 |
| 2024-01-05 | $13.54 | $13.60 | $13.26 | $13.31 | $13.31 | 4,276,200 |
| 2024-01-04 | $13.72 | $13.78 | $13.49 | $13.58 | $13.58 | 2,982,300 |
| 2024-01-03 | $13.82 | $13.89 | $13.64 | $13.76 | $13.76 | 3,111,210 |
| 2024-01-02 | $13.89 | $14.06 | $13.78 | $13.86 | $13.86 | 4,614,830 |
| 2024-01-01 | $13.84 | $13.84 | $13.84 | $13.84 | $13.84 | 0 |
| 2023-12-29 | $13.72 | $13.86 | $13.63 | $13.84 | $13.84 | 3,699,330 |
| 2023-12-28 | $13.44 | $13.81 | $13.31 | $13.71 | $13.71 | 3,663,640 |
| 2023-12-27 | $13.42 | $13.57 | $13.32 | $13.43 | $13.43 | 2,180,700 |
| 2023-12-26 | $13.55 | $13.59 | $13.35 | $13.50 | $13.50 | 2,787,870 |
| 2023-12-25 | $13.54 | $13.79 | $13.49 | $13.59 | $13.59 | 2,843,300 |
| 2023-12-22 | $13.47 | $13.68 | $13.39 | $13.54 | $13.54 | 4,055,790 |
| 2023-12-21 | $13.18 | $13.45 | $13.13 | $13.45 | $13.45 | 3,124,090 |
| 2023-12-20 | $13.45 | $13.50 | $13.23 | $13.24 | $13.24 | 3,496,200 |
| 2023-12-19 | $13.50 | $13.58 | $13.38 | $13.44 | $13.44 | 2,908,260 |
| 2023-12-18 | $13.89 | $13.89 | $13.48 | $13.51 | $13.51 | 4,554,740 |
| 2023-12-15 | $14.00 | $14.06 | $13.84 | $13.85 | $13.85 | 2,875,480 |
| 2023-12-14 | $14.08 | $14.16 | $13.97 | $13.98 | $13.98 | 2,937,610 |
| 2023-12-13 | $14.13 | $14.29 | $14.04 | $14.04 | $14.04 | 3,838,480 |
| 2023-12-12 | $14.07 | $14.43 | $14.05 | $14.18 | $14.18 | 6,233,700 |
| 2023-12-11 | $13.68 | $14.11 | $13.64 | $14.09 | $14.09 | 5,158,930 |
| 2023-12-08 | $13.90 | $14.03 | $13.76 | $13.79 | $13.79 | 4,903,460 |
| 2023-12-07 | $13.96 | $14.01 | $13.82 | $13.96 | $13.96 | 3,443,720 |
| 2023-12-06 | $13.91 | $14.03 | $13.83 | $13.92 | $13.92 | 3,269,290 |
| 2023-12-05 | $14.37 | $14.39 | $13.92 | $13.97 | $13.97 | 6,067,780 |
| 2023-12-04 | $14.38 | $14.51 | $14.32 | $14.43 | $14.43 | 3,766,550 |
| 2023-12-01 | $14.28 | $14.39 | $14.19 | $14.31 | $14.31 | 2,569,170 |
| 2023-11-30 | $14.45 | $14.47 | $14.18 | $14.28 | $14.28 | 3,188,070 |
| 2023-11-29 | $14.42 | $14.54 | $14.34 | $14.39 | $14.39 | 2,956,460 |
| 2023-11-28 | $14.43 | $14.58 | $14.38 | $14.48 | $14.48 | 3,496,680 |
| 2023-11-27 | $14.35 | $14.74 | $14.26 | $14.40 | $14.40 | 4,985,120 |
| 2023-11-24 | $14.84 | $14.88 | $14.30 | $14.31 | $14.31 | 7,998,120 |
| 2023-11-23 | $14.49 | $14.62 | $14.38 | $14.60 | $14.60 | 2,421,700 |
| 2023-11-22 | $14.61 | $14.66 | $14.48 | $14.48 | $14.48 | 3,075,850 |
| 2023-11-21 | $14.85 | $14.87 | $14.60 | $14.63 | $14.63 | 4,674,430 |
| 2023-11-20 | $14.64 | $14.89 | $14.63 | $14.82 | $14.82 | 4,229,280 |
| 2023-11-17 | $14.61 | $14.64 | $14.51 | $14.62 | $14.62 | 2,211,630 |
| 2023-11-16 | $14.74 | $14.78 | $14.57 | $14.57 | $14.57 | 2,951,370 |
| 2023-11-15 | $14.76 | $14.78 | $14.60 | $14.71 | $14.71 | 3,589,000 |
| 2023-11-14 | $14.66 | $14.83 | $14.61 | $14.70 | $14.70 | 5,038,100 |
| 2023-11-13 | $14.41 | $14.74 | $14.29 | $14.72 | $14.72 | 6,828,700 |
| 2023-11-10 | $14.37 | $14.40 | $14.23 | $14.38 | $14.38 | 3,051,970 |
| 2023-11-09 | $14.49 | $14.51 | $14.28 | $14.37 | $14.37 | 3,681,420 |
| 2023-11-08 | $14.49 | $14.62 | $14.36 | $14.52 | $14.52 | 3,830,140 |
| 2023-11-07 | $14.51 | $14.59 | $14.42 | $14.48 | $14.48 | 3,268,600 |
| 2023-11-06 | $14.39 | $14.58 | $14.35 | $14.53 | $14.53 | 4,718,170 |
| 2023-11-03 | $14.07 | $14.45 | $14.06 | $14.34 | $14.34 | 5,418,380 |
| 2023-11-02 | $14.27 | $14.35 | $14.03 | $14.06 | $14.06 | 4,379,200 |
| 2023-11-01 | $14.25 | $14.45 | $14.24 | $14.29 | $14.29 | 4,161,400 |
| 2023-10-31 | $14.36 | $14.45 | $14.22 | $14.28 | $14.28 | 4,425,690 |
| 2023-10-30 | $14.19 | $14.39 | $14.10 | $14.34 | $14.34 | 6,601,270 |
| 2023-10-27 | $14.37 | $14.56 | $14.02 | $14.25 | $14.25 | 9,688,280 |
| 2023-10-26 | $14.26 | $14.60 | $14.07 | $14.56 | $14.56 | 4,853,580 |
| 2023-10-25 | $14.12 | $14.42 | $14.06 | $14.32 | $14.32 | 4,426,020 |
| 2023-10-24 | $14.15 | $14.18 | $13.88 | $14.02 | $14.02 | 6,396,810 |
| 2023-10-23 | $14.12 | $14.31 | $13.96 | $14.06 | $14.06 | 6,192,040 |
| 2023-10-20 | $14.54 | $14.66 | $14.16 | $14.18 | $14.18 | 5,463,830 |
| 2023-10-19 | $14.51 | $14.72 | $14.46 | $14.48 | $14.48 | 4,462,730 |
| 2023-10-18 | $14.73 | $14.76 | $14.55 | $14.57 | $14.57 | 3,241,920 |
| 2023-10-17 | $14.77 | $14.82 | $14.56 | $14.79 | $14.79 | 4,824,410 |
| 2023-10-16 | $15.03 | $15.03 | $14.67 | $14.77 | $14.77 | 6,261,500 |
| 2023-10-13 | $15.12 | $15.14 | $15.00 | $15.02 | $15.02 | 3,120,600 |
| 2023-10-12 | $15.08 | $15.24 | $14.99 | $15.18 | $15.18 | 3,711,300 |
| 2023-10-11 | $15.02 | $15.14 | $14.97 | $15.00 | $15.00 | 3,522,380 |
| 2023-10-10 | $15.08 | $15.12 | $15.00 | $15.03 | $15.03 | 2,858,060 |
| 2023-10-09 | $15.00 | $15.11 | $14.88 | $15.07 | $15.07 | 4,152,950 |
| 2023-09-28 | $14.86 | $15.03 | $14.82 | $15.00 | $15.00 | 4,088,100 |
| 2023-09-27 | $14.82 | $14.95 | $14.76 | $14.86 | $14.86 | 3,538,160 |
| 2023-09-26 | $14.92 | $14.98 | $14.76 | $14.80 | $14.80 | 4,477,830 |
| 2023-09-25 | $15.01 | $15.24 | $14.90 | $14.94 | $14.94 | 6,561,100 |
| 2023-09-22 | $14.88 | $15.18 | $14.77 | $15.10 | $15.10 | 7,965,640 |
| 2023-09-21 | $14.76 | $14.95 | $14.71 | $14.79 | $14.79 | 5,448,270 |
| 2023-09-20 | $14.96 | $15.10 | $14.80 | $14.81 | $14.81 | 3,496,400 |
| 2023-09-19 | $15.06 | $15.25 | $14.91 | $15.04 | $15.04 | 5,776,090 |
| 2023-09-18 | $15.30 | $15.30 | $15.03 | $15.14 | $15.14 | 6,535,280 |
| 2023-09-15 | $15.28 | $15.76 | $15.13 | $15.34 | $15.34 | 8,118,870 |
| 2023-09-14 | $15.40 | $15.46 | $15.24 | $15.34 | $15.34 | 3,700,960 |
| 2023-09-13 | $15.62 | $15.62 | $15.34 | $15.41 | $15.41 | 4,949,660 |
| 2023-09-12 | $15.70 | $15.73 | $15.50 | $15.58 | $15.58 | 6,946,120 |
| 2023-09-11 | $15.65 | $15.73 | $15.47 | $15.65 | $15.65 | 6,672,060 |
| 2023-09-08 | $15.49 | $15.80 | $15.48 | $15.72 | $15.72 | 4,540,260 |
| 2023-09-07 | $15.67 | $15.73 | $15.50 | $15.53 | $15.53 | 3,940,500 |
| 2023-09-06 | $15.41 | $15.67 | $15.37 | $15.61 | $15.61 | 4,661,980 |
| 2023-09-05 | $15.48 | $15.65 | $15.40 | $15.49 | $15.49 | 4,477,200 |
| 2023-09-04 | $15.21 | $15.45 | $15.21 | $15.43 | $15.43 | 3,617,050 |
| 2023-09-01 | $15.41 | $15.45 | $15.11 | $15.25 | $15.25 | 3,030,320 |
| 2023-08-31 | $15.40 | $15.50 | $15.23 | $15.36 | $15.36 | 3,999,140 |
| 2023-08-30 | $15.26 | $15.60 | $15.18 | $15.32 | $15.32 | 7,115,770 |
| 2023-08-29 | $14.74 | $15.18 | $14.70 | $15.11 | $15.11 | 3,617,560 |
| 2023-08-28 | $15.24 | $15.38 | $14.70 | $14.74 | $14.74 | 5,360,690 |
| 2023-08-25 | $14.91 | $14.96 | $14.65 | $14.74 | $14.74 | 3,718,910 |
| 2023-08-24 | $14.88 | $15.06 | $14.78 | $14.96 | $14.96 | 2,872,850 |
| 2023-08-23 | $15.25 | $15.33 | $14.83 | $14.84 | $14.84 | 4,760,900 |
| 2023-08-22 | $15.30 | $15.48 | $15.05 | $15.36 | $15.36 | 4,726,910 |
| 2023-08-21 | $15.59 | $15.61 | $15.22 | $15.30 | $15.30 | 4,663,560 |
| 2023-08-18 | $15.65 | $15.75 | $15.27 | $15.30 | $15.30 | 4,517,610 |
| 2023-08-17 | $15.30 | $15.86 | $15.17 | $15.71 | $15.71 | 5,731,560 |
| 2023-08-16 | $15.35 | $15.55 | $15.32 | $15.32 | $15.32 | 2,132,960 |
| 2023-08-15 | $15.62 | $15.68 | $15.32 | $15.44 | $15.44 | 3,042,180 |
| 2023-08-14 | $15.57 | $15.68 | $15.32 | $15.60 | $15.60 | 4,322,060 |
| 2023-08-11 | $16.09 | $16.09 | $15.60 | $15.60 | $15.60 | 3,600,860 |
| 2023-08-10 | $15.91 | $16.10 | $15.89 | $16.00 | $16.00 | 3,581,080 |
| 2023-08-09 | $15.85 | $15.98 | $15.73 | $15.91 | $15.91 | 3,984,250 |
| 2023-08-08 | $16.10 | $16.13 | $15.76 | $15.95 | $15.95 | 4,854,610 |
| 2023-08-07 | $16.00 | $16.14 | $15.95 | $16.13 | $16.13 | 4,809,650 |
| 2023-08-04 | $15.85 | $16.11 | $15.85 | $16.02 | $16.02 | 5,508,620 |
| 2023-08-03 | $15.78 | $15.97 | $15.76 | $15.87 | $15.87 | 4,693,640 |
| 2023-08-02 | $15.80 | $15.90 | $15.74 | $15.86 | $15.86 | 3,183,290 |
| 2023-08-01 | $15.85 | $15.86 | $15.67 | $15.84 | $15.84 | 5,937,060 |
| 2023-07-31 | $15.80 | $16.07 | $15.75 | $15.82 | $15.82 | 6,910,860 |
| 2023-07-28 | $15.62 | $15.88 | $15.54 | $15.86 | $15.86 | 5,257,120 |
| 2023-07-27 | $15.76 | $15.99 | $15.67 | $15.71 | $15.71 | 5,608,480 |
| 2023-07-26 | $15.86 | $15.86 | $15.67 | $15.75 | $15.75 | 3,451,530 |
| 2023-07-25 | $15.74 | $15.86 | $15.67 | $15.81 | $15.81 | 4,828,170 |
| 2023-07-24 | $15.40 | $15.85 | $15.33 | $15.66 | $15.66 | 4,549,700 |
| 2023-07-21 | $15.31 | $15.56 | $15.25 | $15.47 | $15.47 | 4,429,580 |
| 2023-07-20 | $15.50 | $15.63 | $15.28 | $15.30 | $15.30 | 6,912,130 |
| 2023-07-19 | $15.71 | $15.75 | $15.45 | $15.50 | $15.50 | 5,719,300 |
| 2023-07-18 | $15.54 | $15.87 | $15.48 | $15.75 | $15.75 | 4,762,860 |
| 2023-07-17 | $15.67 | $15.73 | $15.47 | $15.55 | $15.55 | 5,106,060 |
| 2023-07-14 | $15.74 | $15.80 | $15.65 | $15.69 | $15.69 | 4,802,600 |
| 2023-07-13 | $15.80 | $15.90 | $15.65 | $15.68 | $15.68 | 4,863,230 |
| 2023-07-12 | $16.21 | $16.30 | $15.86 | $15.87 | $15.74 | 5,732,760 |
| 2023-07-11 | $16.02 | $16.39 | $16.00 | $16.29 | $16.16 | 6,042,310 |
| 2023-07-10 | $16.05 | $16.13 | $15.90 | $16.02 | $15.89 | 3,300,070 |
| 2023-07-07 | $16.08 | $16.19 | $15.93 | $16.01 | $15.88 | 3,228,200 |
| 2023-07-06 | $16.24 | $16.35 | $16.13 | $16.13 | $16.00 | 3,536,700 |
| 2023-07-05 | $16.44 | $16.48 | $16.19 | $16.25 | $16.12 | 3,780,370 |
| 2023-07-04 | $16.29 | $16.49 | $16.16 | $16.44 | $16.30 | 6,213,910 |
| 2023-07-03 | $16.20 | $16.42 | $16.12 | $16.25 | $16.12 | 6,204,440 |
| 2023-06-30 | $16.20 | $16.44 | $16.15 | $16.20 | $16.07 | 6,363,100 |
| 2023-06-29 | $15.83 | $16.25 | $15.76 | $16.19 | $16.06 | 6,968,830 |
| 2023-06-28 | $15.83 | $15.94 | $15.48 | $15.88 | $15.75 | 4,934,600 |
| 2023-06-27 | $15.67 | $15.90 | $15.67 | $15.81 | $15.68 | 4,033,850 |
| 2023-06-26 | $16.04 | $16.14 | $15.70 | $15.76 | $15.63 | 6,512,980 |
| 2023-06-21 | $16.23 | $16.27 | $16.03 | $16.03 | $15.90 | 9,146,590 |
| 2023-06-20 | $15.74 | $16.32 | $15.69 | $16.23 | $16.10 | 13,594,590 |
| 2023-06-19 | $15.57 | $16.03 | $15.50 | $15.75 | $15.62 | 11,729,910 |
| 2023-06-16 | $14.90 | $15.59 | $14.84 | $15.42 | $15.42 | 15,200,240 |
| 2023-06-15 | $14.79 | $14.99 | $14.78 | $14.85 | $14.85 | 6,565,500 |
| 2023-06-14 | $14.98 | $15.02 | $14.76 | $14.79 | $14.79 | 9,626,920 |
| 2023-06-13 | $15.05 | $15.15 | $14.97 | $14.99 | $14.99 | 5,855,130 |
| 2023-06-12 | $15.19 | $15.29 | $15.12 | $15.15 | $15.15 | 4,118,790 |
| 2023-06-09 | $15.27 | $15.33 | $14.98 | $15.24 | $15.24 | 6,011,160 |
| 2023-06-08 | $15.12 | $15.20 | $14.91 | $15.08 | $15.08 | 4,591,480 |
| 2023-06-07 | $15.23 | $15.30 | $15.01 | $15.16 | $15.16 | 5,836,720 |
| 2023-06-06 | $15.61 | $15.66 | $15.13 | $15.18 | $15.18 | 8,043,530 |
| 2023-06-05 | $15.98 | $16.03 | $15.67 | $15.67 | $15.67 | 5,730,550 |
| 2023-06-02 | $16.21 | $16.25 | $15.86 | $15.98 | $15.98 | 6,879,590 |
| 2023-06-01 | $16.24 | $16.32 | $16.03 | $16.20 | $16.20 | 6,180,760 |
| 2023-05-31 | $16.09 | $16.34 | $15.97 | $16.29 | $16.29 | 6,611,370 |
| 2023-05-30 | $16.18 | $16.26 | $15.88 | $16.09 | $16.09 | 4,637,620 |
| 2023-05-29 | $16.32 | $16.35 | $16.01 | $16.13 | $16.13 | 3,744,530 |
| 2023-05-26 | $16.12 | $16.16 | $15.83 | $16.11 | $16.11 | 3,768,670 |
| 2023-05-25 | $15.99 | $16.29 | $15.82 | $16.04 | $16.04 | 7,133,730 |
| 2023-05-24 | $16.13 | $16.30 | $15.97 | $15.99 | $15.99 | 7,132,240 |
| 2023-05-23 | $16.38 | $16.43 | $16.17 | $16.23 | $16.23 | 4,239,810 |
| 2023-05-22 | $16.50 | $16.56 | $16.22 | $16.32 | $16.32 | 5,300,010 |
| 2023-05-19 | $16.20 | $16.53 | $16.11 | $16.50 | $16.50 | 7,649,010 |
| 2023-05-18 | $16.31 | $16.48 | $16.15 | $16.27 | $16.27 | 6,015,190 |
| 2023-05-17 | $15.47 | $16.50 | $15.43 | $16.32 | $16.32 | 13,461,290 |
| 2023-05-16 | $15.67 | $15.78 | $15.52 | $15.54 | $15.54 | 3,707,470 |
| 2023-05-15 | $15.45 | $15.83 | $15.23 | $15.77 | $15.77 | 5,729,240 |
| 2023-05-12 | $15.71 | $15.71 | $15.28 | $15.32 | $15.32 | 5,737,810 |
| 2023-05-11 | $15.91 | $15.91 | $15.57 | $15.75 | $15.75 | 6,898,330 |
| 2023-05-10 | $15.92 | $16.03 | $15.73 | $15.88 | $15.88 | 6,294,210 |
| 2023-05-09 | $16.36 | $16.44 | $15.95 | $15.99 | $15.99 | 8,514,810 |
| 2023-05-08 | $15.57 | $16.54 | $15.56 | $16.46 | $16.46 | 12,456,170 |
| 2023-05-05 | $15.87 | $15.90 | $15.54 | $15.62 | $15.62 | 5,384,810 |
| 2023-05-04 | $16.01 | $16.14 | $15.87 | $15.93 | $15.93 | 6,343,970 |
| 2023-05-03 | $16.12 | $16.12 | $16.12 | $16.12 | $16.12 | 0 |
| 2023-05-02 | $16.12 | $16.12 | $16.12 | $16.12 | $16.12 | 0 |
| 2023-04-28 | $16.28 | $16.48 | $15.99 | $16.12 | $16.12 | 8,888,190 |
| 2023-04-27 | $15.31 | $16.39 | $15.31 | $16.32 | $16.32 | 16,650,070 |
| 2023-04-26 | $14.91 | $15.39 | $14.91 | $15.28 | $15.28 | 6,421,490 |
| 2023-04-25 | $15.28 | $15.40 | $14.93 | $15.05 | $15.05 | 6,685,280 |
| 2023-04-24 | $15.47 | $15.56 | $15.14 | $15.27 | $15.27 | 7,469,170 |
| 2023-04-21 | $15.86 | $16.18 | $15.50 | $15.51 | $15.51 | 9,114,830 |
| 2023-04-20 | $16.09 | $16.18 | $15.80 | $15.88 | $15.88 | 6,975,450 |
| 2023-04-19 | $16.14 | $16.29 | $15.99 | $16.11 | $16.11 | 5,374,590 |
| 2023-04-18 | $16.23 | $16.24 | $15.95 | $16.09 | $16.09 | 5,905,630 |
| 2023-04-17 | $16.17 | $16.31 | $16.10 | $16.23 | $16.23 | 5,628,960 |
| 2023-04-14 | $16.25 | $16.25 | $16.07 | $16.16 | $16.16 | 4,621,530 |
| 2023-04-13 | $16.48 | $16.59 | $16.11 | $16.17 | $16.17 | 7,666,480 |
| 2023-04-12 | $16.55 | $16.62 | $16.37 | $16.48 | $16.48 | 5,473,680 |
| 2023-04-11 | $16.69 | $16.77 | $16.38 | $16.50 | $16.50 | 4,837,380 |
| 2023-04-10 | $17.08 | $17.08 | $16.59 | $16.69 | $16.69 | 7,033,510 |
| 2023-04-07 | $16.80 | $17.12 | $16.77 | $16.92 | $16.92 | 9,442,490 |
| 2023-04-06 | $16.46 | $16.88 | $16.34 | $16.75 | $16.75 | 7,656,270 |
| 2023-04-05 | $16.52 | $16.52 | $16.52 | $16.52 | $16.52 | 0 |
| 2023-04-04 | $16.68 | $16.77 | $16.41 | $16.52 | $16.52 | 6,462,020 |
| 2023-04-03 | $16.30 | $16.68 | $16.30 | $16.56 | $16.56 | 5,017,390 |
| 2023-03-31 | $16.31 | $16.49 | $16.26 | $16.32 | $16.32 | 3,686,110 |
| 2023-03-30 | $16.49 | $16.59 | $16.25 | $16.34 | $16.34 | 4,605,490 |
| 2023-03-29 | $16.81 | $16.88 | $16.42 | $16.50 | $16.50 | 7,413,890 |
| 2023-03-28 | $16.85 | $16.99 | $16.78 | $16.79 | $16.79 | 4,015,680 |
| 2023-03-27 | $16.86 | $17.14 | $16.78 | $16.90 | $16.90 | 5,288,870 |
| 2023-03-24 | $17.18 | $17.21 | $16.82 | $16.92 | $16.92 | 7,053,760 |
| 2023-03-23 | $17.04 | $17.25 | $16.94 | $17.24 | $17.24 | 5,938,320 |
| 2023-03-22 | $17.08 | $17.14 | $16.92 | $17.07 | $17.07 | 6,529,670 |
| 2023-03-21 | $16.99 | $17.46 | $16.90 | $17.05 | $17.05 | 11,113,500 |
| 2023-03-20 | $16.80 | $16.91 | $16.55 | $16.75 | $16.75 | 5,408,410 |
| 2023-03-17 | $16.70 | $17.04 | $16.60 | $16.81 | $16.81 | 7,339,620 |
| 2023-03-16 | $17.03 | $17.17 | $16.50 | $16.58 | $16.58 | 8,079,970 |
| 2023-03-15 | $17.41 | $17.48 | $17.02 | $17.11 | $17.11 | 6,143,800 |
| 2023-03-14 | $17.38 | $17.38 | $16.92 | $17.29 | $17.29 | 5,907,210 |
| 2023-03-13 | $17.05 | $17.38 | $17.01 | $17.32 | $17.32 | 8,086,370 |
| 2023-03-10 | $17.16 | $17.34 | $16.98 | $17.05 | $17.05 | 5,916,530 |
| 2023-03-09 | $17.57 | $17.63 | $17.21 | $17.31 | $17.31 | 5,640,550 |
| 2023-03-08 | $17.18 | $17.74 | $17.11 | $17.52 | $17.52 | 7,898,290 |
| 2023-03-07 | $17.75 | $17.77 | $17.09 | $17.11 | $17.11 | 10,116,110 |
| 2023-03-06 | $17.84 | $18.13 | $17.71 | $17.78 | $17.78 | 8,524,980 |
| 2023-03-03 | $17.71 | $18.00 | $17.61 | $17.78 | $17.78 | 9,258,060 |
| 2023-03-02 | $17.71 | $18.13 | $17.65 | $17.67 | $17.67 | 8,321,390 |
| 2023-03-01 | $17.70 | $17.76 | $17.52 | $17.75 | $17.75 | 6,933,680 |
| 2023-02-28 | $17.50 | $17.87 | $17.45 | $17.70 | $17.70 | 8,470,590 |
| 2023-02-27 | $17.53 | $17.77 | $17.25 | $17.47 | $17.47 | 11,376,120 |
| 2023-02-24 | $17.20 | $17.66 | $17.15 | $17.50 | $17.50 | 9,930,240 |
| 2023-02-23 | $17.33 | $17.33 | $17.07 | $17.15 | $17.15 | 4,158,560 |
| 2023-02-22 | $17.00 | $17.50 | $16.90 | $17.39 | $17.39 | 6,752,620 |
| 2023-02-21 | $16.91 | $17.23 | $16.88 | $17.03 | $17.03 | 4,879,800 |
| 2023-02-20 | $16.99 | $17.00 | $16.71 | $16.90 | $16.90 | 4,902,070 |
| 2023-02-17 | $17.25 | $17.31 | $16.70 | $16.95 | $16.95 | 6,836,650 |
| 2023-02-16 | $17.88 | $17.90 | $17.11 | $17.25 | $17.25 | 8,324,160 |
| 2023-02-15 | $17.71 | $17.86 | $17.51 | $17.83 | $17.83 | 5,442,210 |
| 2023-02-14 | $17.55 | $17.83 | $17.46 | $17.76 | $17.76 | 6,284,780 |
| 2023-02-13 | $17.16 | $17.88 | $17.16 | $17.58 | $17.58 | 7,125,550 |
| 2023-02-10 | $17.41 | $17.48 | $17.06 | $17.16 | $17.16 | 4,429,720 |
| 2023-02-09 | $16.97 | $17.44 | $16.96 | $17.39 | $17.39 | 6,041,860 |
| 2023-02-08 | $17.62 | $17.62 | $17.00 | $17.06 | $17.06 | 8,370,050 |
| 2023-02-07 | $17.78 | $17.88 | $17.42 | $17.68 | $17.68 | 6,159,270 |
| 2023-02-06 | $17.61 | $18.27 | $17.47 | $17.84 | $17.84 | 9,705,140 |
| 2023-02-03 | $17.18 | $17.62 | $17.15 | $17.59 | $17.59 | 7,275,330 |
| 2023-02-02 | $17.57 | $17.72 | $17.18 | $17.19 | $17.19 | 5,207,530 |
| 2023-02-01 | $17.33 | $17.61 | $17.20 | $17.56 | $17.56 | 5,792,420 |
| 2023-01-31 | $17.30 | $17.47 | $17.23 | $17.26 | $17.26 | 4,323,060 |
| 2023-01-30 | $17.30 | $17.66 | $17.22 | $17.40 | $17.40 | 7,454,510 |
| 2023-01-20 | $17.14 | $17.41 | $16.96 | $17.09 | $17.09 | 6,505,470 |
| 2023-01-19 | $16.60 | $17.11 | $16.46 | $17.06 | $17.06 | 6,698,410 |
| 2023-01-18 | $16.34 | $16.77 | $16.24 | $16.67 | $16.67 | 6,645,090 |
| 2023-01-17 | $16.24 | $16.50 | $16.14 | $16.43 | $16.43 | 6,069,390 |
| 2023-01-16 | $16.09 | $16.36 | $16.09 | $16.17 | $16.17 | 10,710,220 |
| 2023-01-13 | $16.12 | $16.40 | $15.91 | $16.09 | $16.09 | 8,450,760 |
| 2023-01-12 | $16.66 | $16.78 | $15.86 | $16.27 | $16.27 | 11,971,040 |
| 2023-01-11 | $16.52 | $16.56 | $15.98 | $16.09 | $16.09 | 7,958,360 |
| 2023-01-10 | $16.76 | $16.79 | $16.08 | $16.48 | $16.48 | 9,946,880 |
| 2023-01-09 | $16.88 | $16.92 | $16.56 | $16.68 | $16.68 | 6,252,600 |
| 2023-01-06 | $17.10 | $17.19 | $16.75 | $16.79 | $16.79 | 6,856,690 |
| 2023-01-05 | $17.28 | $17.28 | $16.95 | $17.14 | $17.14 | 4,672,010 |
| 2023-01-04 | $17.29 | $17.37 | $17.04 | $17.20 | $17.20 | 4,165,890 |
| 2023-01-03 | $16.95 | $17.50 | $16.74 | $17.25 | $17.25 | 6,656,140 |
| 2023-01-02 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 0 |
| 2022-12-30 | $16.80 | $17.02 | $16.72 | $16.95 | $16.95 | 4,478,030 |
| 2022-12-29 | $16.20 | $17.25 | $16.10 | $16.85 | $16.85 | 8,745,350 |
| 2022-12-28 | $16.50 | $16.73 | $16.18 | $16.24 | $16.24 | 4,278,600 |
| 2022-12-27 | $16.62 | $16.84 | $16.49 | $16.54 | $16.54 | 3,475,190 |
| 2022-12-26 | $15.74 | $16.88 | $15.74 | $16.64 | $16.64 | 8,427,640 |
| 2022-12-23 | $15.83 | $15.99 | $15.67 | $15.74 | $15.74 | 2,661,090 |
| 2022-12-22 | $16.12 | $16.13 | $15.80 | $15.89 | $15.89 | 3,115,230 |
| 2022-12-21 | $15.98 | $16.19 | $15.88 | $16.01 | $16.01 | 4,221,800 |
| 2022-12-20 | $16.12 | $16.48 | $15.97 | $16.04 | $16.04 | 4,742,850 |
| 2022-12-19 | $16.03 | $16.41 | $15.96 | $16.21 | $16.21 | 6,491,170 |
| 2022-12-16 | $16.42 | $16.44 | $15.90 | $16.10 | $16.10 | 8,020,480 |
| 2022-12-15 | $16.48 | $16.68 | $16.35 | $16.56 | $16.56 | 4,673,830 |
| 2022-12-14 | $16.67 | $16.85 | $16.30 | $16.42 | $16.42 | 6,273,410 |
| 2022-12-13 | $16.91 | $17.06 | $16.52 | $16.53 | $16.53 | 5,246,540 |
| 2022-12-12 | $16.70 | $17.19 | $16.58 | $16.92 | $16.92 | 6,723,470 |
| 2022-12-09 | $17.03 | $17.10 | $16.58 | $16.81 | $16.81 | 11,542,500 |
| 2022-12-08 | $17.33 | $17.33 | $16.78 | $16.98 | $16.98 | 12,192,640 |
| 2022-12-07 | $17.73 | $17.85 | $17.18 | $17.34 | $17.34 | 11,907,390 |
| 2022-12-06 | $18.01 | $18.27 | $17.45 | $17.85 | $17.85 | 7,952,680 |
| 2022-12-05 | $17.52 | $17.95 | $17.38 | $17.88 | $17.88 | 6,860,180 |
| 2022-12-01 | $17.56 | $17.72 | $17.23 | $17.57 | $17.57 | 6,078,090 |
| 2022-11-30 | $17.60 | $17.70 | $17.16 | $17.56 | $17.56 | 7,248,250 |
| 2022-11-29 | $17.63 | $17.73 | $17.36 | $17.67 | $17.67 | 7,135,260 |
| 2022-11-28 | $17.50 | $17.93 | $17.46 | $17.63 | $17.63 | 8,816,600 |
| 2022-11-25 | $17.93 | $18.11 | $17.58 | $17.70 | $17.70 | 7,912,170 |
| 2022-11-24 | $17.70 | $18.09 | $17.66 | $17.87 | $17.87 | 7,978,920 |
| 2022-11-23 | $18.00 | $18.00 | $17.39 | $17.81 | $17.81 | 11,113,040 |
| 2022-11-22 | $17.95 | $18.48 | $17.72 | $18.06 | $18.06 | 15,517,560 |
| 2022-11-21 | $17.10 | $18.20 | $17.00 | $18.00 | $18.00 | 21,978,910 |
| 2022-11-18 | $17.19 | $17.45 | $17.02 | $17.17 | $17.17 | 9,665,550 |
| 2022-11-17 | $16.58 | $17.25 | $16.46 | $17.17 | $17.17 | 12,053,180 |
| 2022-11-16 | $16.59 | $17.24 | $16.47 | $16.65 | $16.65 | 14,264,480 |
| 2022-11-15 | $15.83 | $16.67 | $15.82 | $16.59 | $16.59 | 16,584,100 |
| 2022-11-14 | $16.16 | $16.18 | $15.72 | $15.90 | $15.90 | 9,327,620 |
| 2022-11-11 | $16.20 | $16.34 | $15.78 | $16.08 | $16.08 | 11,816,650 |
| 2022-11-10 | $15.86 | $16.17 | $15.80 | $15.93 | $15.93 | 10,027,980 |
| 2022-11-09 | $16.24 | $16.37 | $15.92 | $16.02 | $16.02 | 10,108,020 |
| 2022-11-08 | $15.88 | $16.40 | $15.68 | $16.13 | $16.13 | 16,082,620 |
| 2022-11-07 | $15.88 | $16.21 | $15.68 | $15.83 | $15.83 | 18,450,270 |
| 2022-11-04 | $15.28 | $16.20 | $15.20 | $16.12 | $16.12 | 27,301,410 |
| 2022-11-03 | $14.78 | $15.33 | $14.67 | $15.29 | $15.29 | 15,255,840 |
| 2022-11-02 | $14.66 | $14.85 | $14.56 | $14.78 | $14.78 | 8,753,830 |
| 2022-11-01 | $14.60 | $14.88 | $14.43 | $14.65 | $14.65 | 11,689,540 |
| 2022-10-31 | $14.08 | $14.72 | $13.81 | $14.54 | $14.54 | 11,605,740 |
| 2022-10-28 | $14.56 | $14.71 | $14.03 | $14.08 | $14.08 | 12,886,580 |
| 2022-10-27 | $14.96 | $15.05 | $14.73 | $14.81 | $14.81 | 6,833,220 |
| 2022-10-26 | $14.43 | $15.03 | $14.33 | $14.86 | $14.86 | 10,103,410 |
| 2022-10-25 | $14.60 | $14.83 | $14.27 | $14.44 | $14.44 | 10,456,030 |
| 2022-10-24 | $14.63 | $15.00 | $14.54 | $14.61 | $14.61 | 9,825,870 |
| 2022-10-21 | $14.61 | $14.69 | $14.34 | $14.60 | $14.60 | 4,748,980 |
| 2022-10-20 | $14.47 | $14.79 | $14.29 | $14.54 | $14.54 | 6,187,700 |
| 2022-10-19 | $14.77 | $14.87 | $14.56 | $14.60 | $14.60 | 4,612,510 |
| 2022-10-18 | $14.62 | $14.84 | $14.49 | $14.77 | $14.77 | 6,734,120 |
| 2022-10-17 | $14.08 | $14.71 | $14.08 | $14.69 | $14.69 | 9,327,380 |
| 2022-10-14 | $13.81 | $14.32 | $13.79 | $14.23 | $14.23 | 7,978,690 |
| 2022-10-13 | $13.42 | $13.97 | $13.38 | $13.85 | $13.85 | 6,487,260 |
| 2022-10-12 | $13.19 | $13.54 | $13.00 | $13.52 | $13.52 | 7,286,540 |
| 2022-10-11 | $13.12 | $13.23 | $12.96 | $13.14 | $13.14 | 4,588,580 |
| 2022-10-10 | $13.45 | $13.52 | $13.05 | $13.12 | $13.12 | 7,426,870 |
| 2022-09-30 | $13.76 | $13.85 | $13.41 | $13.41 | $13.41 | 5,141,920 |
| 2022-09-29 | $13.94 | $14.11 | $13.71 | $13.76 | $13.76 | 4,800,820 |
| 2022-09-28 | $14.25 | $14.40 | $13.81 | $13.83 | $13.83 | 7,016,530 |
| 2022-09-27 | $14.28 | $14.32 | $14.12 | $14.27 | $14.27 | 5,450,460 |
| 2022-09-26 | $14.35 | $14.42 | $13.94 | $14.16 | $14.16 | 6,602,930 |
| 2022-09-23 | $14.62 | $15.06 | $14.18 | $14.35 | $14.35 | 7,574,060 |
| 2022-09-22 | $14.27 | $14.78 | $14.15 | $14.60 | $14.60 | 9,267,110 |
| 2022-09-21 | $14.32 | $14.38 | $14.08 | $14.30 | $14.30 | 7,890,460 |
| 2022-09-20 | $14.46 | $14.61 | $14.32 | $14.36 | $14.36 | 8,023,400 |
| 2022-09-19 | $14.63 | $14.76 | $14.36 | $14.42 | $14.42 | 6,888,410 |
| 2022-09-16 | $14.60 | $14.90 | $14.44 | $14.51 | $14.51 | 6,574,580 |
| 2022-09-15 | $15.29 | $15.30 | $14.38 | $14.60 | $14.60 | 8,665,150 |
| 2022-09-14 | $14.95 | $15.32 | $14.80 | $15.18 | $15.18 | 5,636,980 |
| 2022-09-13 | $15.12 | $15.24 | $15.03 | $15.15 | $15.15 | 5,227,350 |
| 2022-09-12 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 0 |
| 2022-09-09 | $15.20 | $15.35 | $14.99 | $15.10 | $15.10 | 6,128,030 |
| 2022-09-08 | $15.17 | $15.27 | $14.99 | $15.24 | $15.24 | 6,633,370 |
| 2022-09-07 | $15.04 | $15.09 | $14.86 | $15.05 | $15.05 | 5,178,530 |
| 2022-09-06 | $14.82 | $15.23 | $14.82 | $15.08 | $15.08 | 5,843,960 |
| 2022-09-05 | $14.91 | $15.05 | $14.74 | $14.89 | $14.89 | 4,901,330 |
| 2022-09-02 | $14.63 | $15.16 | $14.63 | $14.91 | $14.91 | 8,495,810 |
| 2022-09-01 | $14.80 | $14.91 | $14.58 | $14.65 | $14.65 | 6,520,750 |
| 2022-08-31 | $15.18 | $15.28 | $14.61 | $14.65 | $14.65 | 9,115,530 |
| 2022-08-30 | $15.50 | $15.62 | $15.08 | $15.17 | $15.17 | 7,480,060 |
| 2022-08-29 | $15.05 | $15.74 | $14.85 | $15.55 | $15.55 | 14,579,450 |
| 2022-08-26 | $15.17 | $15.35 | $14.89 | $14.97 | $14.97 | 8,769,050 |
| 2022-08-25 | $15.25 | $15.41 | $15.00 | $15.13 | $15.13 | 5,270,990 |
| 2022-08-24 | $15.86 | $15.90 | $15.16 | $15.18 | $15.18 | 7,438,670 |
| 2022-08-23 | $15.83 | $16.06 | $15.70 | $15.86 | $15.86 | 6,875,330 |
| 2022-08-22 | $15.67 | $15.94 | $15.52 | $15.85 | $15.85 | 5,379,390 |
| 2022-08-19 | $16.07 | $16.36 | $15.68 | $15.68 | $15.68 | 9,644,220 |
| 2022-08-18 | $16.00 | $16.24 | $15.91 | $16.05 | $16.05 | 7,798,650 |
| 2022-08-17 | $16.02 | $16.11 | $15.75 | $16.01 | $16.01 | 10,295,250 |
| 2022-08-16 | $16.08 | $16.25 | $15.98 | $16.10 | $16.10 | 5,628,920 |
| 2022-08-15 | $16.10 | $16.36 | $16.02 | $16.04 | $16.04 | 6,714,240 |
| 2022-08-12 | $16.70 | $16.75 | $16.06 | $16.10 | $16.10 | 8,896,290 |
| 2022-08-11 | $16.68 | $16.80 | $16.45 | $16.63 | $16.63 | 8,106,240 |
| 2022-08-10 | $16.57 | $16.79 | $16.41 | $16.63 | $16.63 | 8,626,270 |
| 2022-08-09 | $16.25 | $16.71 | $15.96 | $16.64 | $16.64 | 12,030,950 |
| 2022-08-08 | $16.00 | $16.46 | $15.95 | $16.34 | $16.34 | 10,706,950 |
| 2022-08-05 | $15.86 | $16.18 | $15.77 | $16.00 | $16.00 | 9,471,600 |
| 2022-08-04 | $16.30 | $16.48 | $15.93 | $16.00 | $16.00 | 14,397,350 |
| 2022-08-03 | $15.97 | $16.92 | $15.88 | $16.25 | $16.25 | 23,434,820 |
| 2022-08-02 | $16.35 | $16.63 | $15.86 | $15.98 | $15.98 | 9,509,260 |
| 2022-08-01 | $16.10 | $16.50 | $16.06 | $16.25 | $16.25 | 7,263,040 |
| 2022-07-29 | $16.46 | $16.57 | $16.05 | $16.09 | $16.09 | 6,826,360 |
| 2022-07-28 | $16.44 | $16.54 | $16.28 | $16.36 | $16.36 | 7,436,170 |
| 2022-07-27 | $16.34 | $16.63 | $16.21 | $16.31 | $16.31 | 7,434,050 |
| 2022-07-26 | $16.34 | $16.39 | $16.00 | $16.31 | $16.31 | 3,898,350 |
| 2022-07-25 | $16.59 | $16.73 | $16.12 | $16.27 | $16.27 | 5,062,140 |
| 2022-07-22 | $16.62 | $16.76 | $16.30 | $16.59 | $16.59 | 6,480,110 |
| 2022-07-21 | $16.41 | $17.00 | $16.29 | $16.64 | $16.64 | 12,076,590 |
| 2022-07-20 | $16.20 | $16.76 | $16.19 | $16.54 | $16.54 | 13,326,800 |
| 2022-07-19 | $16.14 | $16.49 | $15.93 | $16.18 | $16.18 | 7,217,030 |
| 2022-07-18 | $15.94 | $16.36 | $15.76 | $16.15 | $16.15 | 9,127,000 |
| 2022-07-15 | $15.92 | $16.21 | $15.84 | $15.84 | $15.84 | 8,744,410 |
| 2022-07-14 | $15.55 | $16.30 | $15.42 | $16.02 | $16.02 | 17,216,600 |
| 2022-07-13 | $15.11 | $15.70 | $14.85 | $15.55 | $15.55 | 27,577,320 |
| 2022-07-12 | $14.69 | $14.73 | $14.33 | $14.40 | $14.27 | 4,030,590 |
| 2022-07-11 | $15.00 | $15.07 | $14.62 | $14.71 | $14.58 | 3,970,370 |
| 2022-07-08 | $15.14 | $15.27 | $14.85 | $15.12 | $14.99 | 5,476,270 |
| 2022-07-07 | $14.52 | $15.16 | $14.47 | $15.07 | $14.94 | 8,901,550 |
| 2022-07-06 | $14.71 | $14.82 | $14.38 | $14.51 | $14.38 | 4,749,490 |
| 2022-07-05 | $14.93 | $14.98 | $14.55 | $14.74 | $14.61 | 4,307,380 |
| 2022-07-04 | $14.77 | $14.96 | $14.60 | $14.91 | $14.78 | 4,005,710 |
| 2022-07-01 | $14.90 | $15.04 | $14.70 | $14.77 | $14.64 | 4,342,210 |
| 2022-06-30 | $14.77 | $14.93 | $14.74 | $14.85 | $14.72 | 4,795,210 |
| 2022-06-29 | $15.21 | $15.35 | $14.72 | $14.76 | $14.63 | 7,835,800 |
| 2022-06-28 | $15.19 | $15.38 | $15.19 | $15.30 | $15.16 | 6,598,230 |
| 2022-06-27 | $15.54 | $15.54 | $15.16 | $15.23 | $15.09 | 5,119,900 |
| 2022-06-24 | $15.36 | $15.71 | $15.34 | $15.40 | $15.26 | 5,657,250 |
| 2022-06-23 | $15.03 | $15.40 | $14.91 | $15.34 | $15.20 | 5,170,270 |
| 2022-06-22 | $15.38 | $15.40 | $14.95 | $15.02 | $14.89 | 5,371,400 |
| 2022-06-21 | $15.50 | $15.50 | $15.05 | $15.26 | $15.12 | 4,597,660 |
| 2022-06-20 | $15.10 | $15.50 | $15.05 | $15.45 | $15.31 | 6,513,650 |
| 2022-06-17 | $14.98 | $15.19 | $14.86 | $15.10 | $14.97 | 4,270,820 |
| 2022-06-16 | $15.20 | $15.36 | $15.01 | $15.11 | $14.98 | 3,796,310 |
| 2022-06-15 | $15.11 | $15.38 | $15.02 | $15.17 | $15.03 | 6,627,860 |
| 2022-06-14 | $14.91 | $15.26 | $14.23 | $15.11 | $14.98 | 10,768,030 |
| 2022-06-13 | $14.88 | $15.11 | $14.69 | $15.04 | $14.91 | 5,606,970 |
| 2022-06-10 | $14.47 | $14.90 | $14.41 | $14.82 | $14.69 | 5,147,270 |
| 2022-06-09 | $14.85 | $14.89 | $14.39 | $14.55 | $14.42 | 6,463,100 |
| 2022-06-08 | $14.95 | $15.05 | $14.46 | $14.97 | $14.84 | 7,723,250 |
| 2022-06-07 | $15.18 | $15.18 | $14.85 | $14.97 | $14.84 | 5,839,340 |
| 2022-06-06 | $15.17 | $15.29 | $15.04 | $15.16 | $15.02 | 5,619,080 |
| 2022-06-02 | $15.35 | $15.35 | $14.95 | $15.16 | $15.02 | 6,662,640 |
| 2022-06-01 | $15.21 | $15.35 | $15.01 | $15.27 | $15.13 | 9,018,540 |
| 2022-05-31 | $15.20 | $15.24 | $14.95 | $15.18 | $15.04 | 6,780,600 |
| 2022-05-30 | $14.85 | $15.25 | $14.52 | $15.23 | $15.09 | 12,336,400 |
| 2022-05-27 | $14.93 | $15.08 | $14.55 | $14.67 | $14.54 | 8,761,430 |
| 2022-05-26 | $14.18 | $14.64 | $14.02 | $14.45 | $14.32 | 5,385,410 |
| 2022-05-25 | $13.86 | $14.21 | $13.80 | $14.20 | $14.07 | 2,336,450 |
| 2022-05-24 | $14.57 | $14.78 | $13.85 | $13.85 | $13.73 | 4,772,480 |
| 2022-05-23 | $14.64 | $14.68 | $14.35 | $14.58 | $14.45 | 2,881,630 |
| 2022-05-20 | $14.63 | $14.67 | $14.42 | $14.60 | $14.47 | 2,660,110 |
| 2022-05-19 | $14.15 | $14.62 | $14.11 | $14.50 | $14.37 | 3,843,800 |
| 2022-05-18 | $14.03 | $14.69 | $13.98 | $14.42 | $14.29 | 6,009,520 |
| 2022-05-17 | $13.93 | $14.02 | $13.63 | $14.00 | $13.88 | 3,853,000 |
| 2022-05-16 | $14.18 | $14.32 | $13.76 | $14.00 | $13.88 | 3,633,880 |
| 2022-05-13 | $14.18 | $14.25 | $14.00 | $14.09 | $13.96 | 1,386,130 |
| 2022-05-12 | $14.11 | $14.20 | $13.97 | $14.16 | $14.03 | 1,840,820 |
| 2022-05-11 | $14.18 | $14.44 | $14.11 | $14.11 | $13.98 | 2,542,020 |
| 2022-05-10 | $14.02 | $14.59 | $13.91 | $14.15 | $14.02 | 3,627,050 |
| 2022-05-09 | $14.17 | $14.45 | $14.00 | $14.13 | $14.00 | 2,240,500 |
| 2022-05-06 | $14.19 | $14.35 | $14.03 | $14.08 | $13.95 | 2,299,780 |
| 2022-05-05 | $14.40 | $14.87 | $14.22 | $14.39 | $14.26 | 3,779,630 |
| 2022-05-04 | $14.34 | $14.34 | $14.34 | $14.34 | $14.21 | 0 |
| 2022-05-03 | $14.34 | $14.34 | $14.34 | $14.34 | $14.21 | 0 |
| 2022-04-29 | $13.80 | $14.50 | $13.66 | $14.34 | $14.21 | 3,804,720 |
| 2022-04-28 | $13.50 | $13.78 | $13.13 | $13.77 | $13.65 | 5,646,410 |
| 2022-04-27 | $12.67 | $13.70 | $12.55 | $13.61 | $13.49 | 5,701,680 |
| 2022-04-26 | $13.30 | $13.67 | $12.75 | $12.81 | $12.70 | 3,665,180 |
| 2022-04-25 | $14.55 | $14.57 | $13.68 | $13.77 | $13.65 | 3,937,180 |
| 2022-04-22 | $14.75 | $14.81 | $14.40 | $14.75 | $14.62 | 2,754,970 |
| 2022-04-21 | $14.77 | $14.90 | $14.44 | $14.84 | $14.71 | 5,183,560 |
| 2022-04-20 | $14.85 | $14.95 | $14.61 | $14.83 | $14.70 | 1,496,650 |
| 2022-04-19 | $14.80 | $14.99 | $14.64 | $14.93 | $14.80 | 3,007,620 |
| 2022-04-18 | $14.55 | $14.89 | $14.28 | $14.79 | $14.66 | 2,086,910 |
| 2022-04-15 | $14.63 | $14.85 | $14.47 | $14.58 | $14.45 | 1,690,880 |
| 2022-04-14 | $14.61 | $14.77 | $14.59 | $14.63 | $14.50 | 905,810 |
| 2022-04-13 | $14.85 | $14.86 | $14.50 | $14.58 | $14.45 | 1,731,970 |
| 2022-04-12 | $14.74 | $14.93 | $14.47 | $14.90 | $14.77 | 2,608,320 |
| 2022-04-11 | $15.23 | $15.23 | $14.53 | $14.75 | $14.62 | 3,292,250 |
| 2022-04-08 | $15.15 | $15.46 | $14.95 | $15.23 | $15.09 | 3,269,660 |
| 2022-04-07 | $15.34 | $15.58 | $15.09 | $15.15 | $15.01 | 2,535,870 |
| 2022-04-06 | $15.75 | $15.76 | $15.31 | $15.42 | $15.28 | 3,752,990 |
| 2022-04-05 | $15.75 | $15.75 | $15.75 | $15.75 | $15.61 | 0 |
| 2022-04-04 | $15.75 | $15.75 | $15.75 | $15.75 | $15.61 | 0 |
| 2022-04-01 | $15.91 | $15.96 | $15.73 | $15.75 | $15.61 | 1,411,100 |
| 2022-03-31 | $16.19 | $16.19 | $15.77 | $15.97 | $15.83 | 1,936,210 |
| 2022-03-30 | $15.70 | $16.17 | $15.68 | $16.17 | $16.03 | 2,704,570 |
| 2022-03-29 | $15.91 | $16.21 | $15.62 | $15.67 | $15.53 | 2,381,630 |
| 2022-03-28 | $16.06 | $16.12 | $15.66 | $15.91 | $15.77 | 2,102,220 |
| 2022-03-25 | $16.50 | $16.65 | $16.15 | $16.17 | $16.03 | 2,655,750 |
| 2022-03-24 | $16.63 | $16.76 | $16.34 | $16.55 | $16.40 | 4,730,130 |
| 2022-03-23 | $16.01 | $16.75 | $15.92 | $16.67 | $16.52 | 7,188,690 |
| 2022-03-22 | $16.08 | $16.19 | $15.90 | $16.01 | $15.87 | 3,468,180 |
| 2022-03-21 | $15.99 | $16.42 | $15.96 | $16.08 | $15.94 | 2,859,690 |
| 2022-03-18 | $15.98 | $16.08 | $15.79 | $15.99 | $15.85 | 2,022,830 |
| 2022-03-17 | $15.87 | $16.25 | $15.76 | $15.99 | $15.85 | 4,156,920 |
| 2022-03-16 | $15.52 | $15.80 | $14.92 | $15.75 | $15.61 | 5,192,350 |
| 2022-03-15 | $15.96 | $16.02 | $15.25 | $15.26 | $15.12 | 6,604,630 |
| 2022-03-14 | $16.00 | $16.46 | $15.83 | $16.04 | $15.90 | 4,882,210 |
| 2022-03-11 | $16.19 | $16.19 | $15.63 | $16.08 | $15.94 | 4,292,530 |
| 2022-03-10 | $15.90 | $16.35 | $15.86 | $16.28 | $16.13 | 6,697,620 |
| 2022-03-09 | $15.82 | $15.94 | $14.96 | $15.79 | $15.65 | 8,013,940 |
| 2022-03-08 | $16.13 | $16.25 | $15.51 | $15.79 | $15.65 | 5,820,060 |
| 2022-03-07 | $16.39 | $16.45 | $16.10 | $16.15 | $16.01 | 5,406,020 |
| 2022-03-04 | $16.44 | $16.64 | $16.15 | $16.31 | $16.16 | 5,803,000 |
| 2022-03-03 | $16.96 | $17.05 | $16.32 | $16.35 | $16.20 | 7,503,980 |
| 2022-03-02 | $17.20 | $17.20 | $16.85 | $16.87 | $16.72 | 4,192,090 |
| 2022-03-01 | $16.99 | $17.24 | $16.83 | $17.14 | $16.99 | 3,476,510 |
| 2022-02-28 | $16.99 | $17.34 | $16.75 | $16.97 | $16.82 | 5,656,580 |
| 2022-02-25 | $16.83 | $16.95 | $16.67 | $16.89 | $16.74 | 4,484,610 |
| 2022-02-24 | $16.68 | $17.08 | $16.52 | $16.82 | $16.67 | 10,681,630 |
| 2022-02-23 | $16.15 | $16.88 | $16.05 | $16.80 | $16.65 | 7,646,850 |
| 2022-02-22 | $16.28 | $16.38 | $15.90 | $16.15 | $16.01 | 4,049,560 |
| 2022-02-21 | $16.00 | $16.27 | $15.96 | $16.20 | $16.06 | 2,643,150 |
| 2022-02-18 | $15.94 | $16.22 | $15.80 | $16.11 | $15.97 | 3,458,200 |
| 2022-02-17 | $15.56 | $16.08 | $15.50 | $15.97 | $15.83 | 4,495,130 |
| 2022-02-16 | $15.77 | $15.77 | $15.53 | $15.66 | $15.52 | 4,670,210 |
| 2022-02-15 | $15.27 | $15.87 | $15.11 | $15.77 | $15.63 | 7,318,390 |
| 2022-02-14 | $15.14 | $15.42 | $15.04 | $15.27 | $15.13 | 4,001,090 |
| 2022-02-11 | $15.33 | $15.38 | $15.05 | $15.07 | $14.94 | 4,431,420 |
| 2022-02-10 | $15.66 | $15.70 | $15.32 | $15.40 | $15.26 | 3,589,920 |
| 2022-02-09 | $15.28 | $15.69 | $15.22 | $15.64 | $15.50 | 5,255,760 |
| 2022-02-08 | $15.39 | $15.44 | $14.91 | $15.28 | $15.14 | 5,258,430 |
| 2022-02-07 | $15.64 | $15.66 | $15.32 | $15.39 | $15.25 | 3,230,340 |
| 2022-02-04 | $15.33 | $15.33 | $15.33 | $15.33 | $15.19 | 0 |
| 2022-02-03 | $15.33 | $15.33 | $15.33 | $15.33 | $15.19 | 0 |
| 2022-02-02 | $15.33 | $15.33 | $15.33 | $15.33 | $15.19 | 0 |
| 2022-02-01 | $15.33 | $15.33 | $15.33 | $15.33 | $15.19 | 0 |
| 2022-01-28 | $15.16 | $15.56 | $15.09 | $15.33 | $15.19 | 4,242,790 |
| 2022-01-27 | $15.68 | $15.80 | $15.06 | $15.08 | $14.95 | 4,233,960 |
| 2022-01-26 | $15.56 | $15.86 | $15.47 | $15.66 | $15.52 | 4,949,450 |
| 2022-01-25 | $15.70 | $16.08 | $15.42 | $15.66 | $15.52 | 6,577,290 |
| 2022-01-24 | $15.68 | $16.00 | $15.53 | $15.63 | $15.49 | 3,878,480 |
| 2022-01-21 | $15.83 | $15.94 | $15.41 | $15.59 | $15.45 | 6,316,630 |
| 2022-01-20 | $16.63 | $16.70 | $15.86 | $15.95 | $15.81 | 8,823,390 |
| 2022-01-19 | $17.00 | $17.13 | $16.52 | $16.63 | $16.48 | 6,478,830 |
| 2022-01-18 | $17.51 | $17.53 | $17.07 | $17.10 | $16.95 | 5,286,280 |
| 2022-01-17 | $16.70 | $17.80 | $16.70 | $17.41 | $17.25 | 10,044,420 |
| 2022-01-14 | $16.47 | $16.89 | $16.41 | $16.60 | $16.45 | 4,305,750 |
| 2022-01-13 | $16.91 | $16.99 | $16.31 | $16.65 | $16.50 | 6,386,510 |
| 2022-01-12 | $16.73 | $16.97 | $16.60 | $16.91 | $16.76 | 6,301,390 |
| 2022-01-11 | $17.63 | $17.68 | $16.58 | $16.64 | $16.49 | 12,387,980 |
| 2022-01-10 | $17.71 | $17.91 | $17.40 | $17.56 | $17.40 | 4,784,830 |
| 2022-01-07 | $17.76 | $18.09 | $17.62 | $17.80 | $17.64 | 7,141,220 |
| 2022-01-06 | $17.50 | $17.88 | $17.01 | $17.79 | $17.63 | 9,675,240 |
| 2022-01-05 | $18.40 | $18.44 | $17.46 | $17.68 | $17.52 | 10,172,650 |
| 2022-01-04 | $18.35 | $18.55 | $18.13 | $18.38 | $18.22 | 8,395,910 |
| 2022-01-03 | $18.38 | $18.38 | $18.38 | $18.38 | $18.22 | 0 |
| 2021-12-31 | $18.40 | $18.96 | $18.18 | $18.38 | $18.22 | 12,617,300 |
| 2021-12-30 | $17.82 | $18.55 | $17.81 | $18.33 | $18.17 | 14,536,770 |
| 2021-12-29 | $17.79 | $18.02 | $17.62 | $17.95 | $17.79 | 7,943,580 |
| 2021-12-28 | $17.71 | $17.89 | $17.41 | $17.77 | $17.61 | 5,658,660 |
| 2021-12-27 | $17.65 | $17.95 | $17.44 | $17.81 | $17.65 | 6,263,660 |
| 2021-12-24 | $17.96 | $18.00 | $17.58 | $17.68 | $17.52 | 9,129,950 |
| 2021-12-23 | $18.24 | $18.24 | $17.70 | $17.80 | $17.64 | 10,684,480 |
| 2021-12-22 | $18.06 | $18.31 | $17.79 | $18.28 | $18.12 | 10,843,850 |
| 2021-12-21 | $17.92 | $18.12 | $17.61 | $17.93 | $17.77 | 8,846,910 |
| 2021-12-20 | $17.54 | $18.40 | $17.54 | $17.96 | $17.80 | 17,263,150 |
| 2021-12-17 | $17.51 | $18.33 | $17.42 | $17.51 | $17.35 | 19,493,200 |
| 2021-12-16 | $17.73 | $17.80 | $17.29 | $17.50 | $17.34 | 9,907,120 |
| 2021-12-15 | $16.90 | $18.18 | $16.88 | $17.52 | $17.36 | 22,563,170 |
| 2021-12-14 | $16.54 | $16.92 | $16.40 | $16.88 | $16.73 | 9,596,620 |
| 2021-12-13 | $16.61 | $16.65 | $16.09 | $16.44 | $16.29 | 9,900,360 |
| 2021-12-07 | $17.20 | $17.28 | $16.18 | $16.48 | $16.33 | 17,156,820 |
| 2021-12-06 | $16.90 | $17.45 | $16.71 | $17.14 | $16.99 | 14,198,370 |
| 2021-12-03 | $16.87 | $16.87 | $16.87 | $16.87 | $16.72 | 7,640,220 |
| 2021-12-02 | $16.86 | $16.86 | $16.86 | $16.86 | $16.71 | 6,339,570 |
| 2021-12-01 | $17.21 | $17.28 | $16.79 | $16.91 | $16.76 | 7,420,190 |
| 2021-11-30 | $16.58 | $17.55 | $16.53 | $17.13 | $16.98 | 18,050,760 |
| 2021-11-29 | $16.20 | $16.70 | $16.02 | $16.48 | $16.33 | 8,266,180 |
| 2021-11-26 | $16.40 | $16.68 | $16.19 | $16.35 | $16.20 | 8,817,360 |
| 2021-11-25 | $16.40 | $16.85 | $16.26 | $16.52 | $16.37 | 8,179,430 |
| 2021-11-24 | $16.59 | $17.06 | $16.22 | $16.29 | $16.14 | 11,513,940 |
| 2021-11-23 | $16.78 | $16.95 | $16.55 | $16.60 | $16.45 | 6,936,150 |
| 2021-11-22 | $16.55 | $16.88 | $16.41 | $16.81 | $16.66 | 10,701,960 |
| 2021-11-19 | $16.81 | $16.94 | $16.49 | $16.62 | $16.47 | 10,746,930 |
| 2021-11-18 | $16.30 | $17.04 | $16.07 | $16.79 | $16.64 | 15,555,700 |
| 2021-11-17 | $15.73 | $16.53 | $15.64 | $16.40 | $16.25 | 20,035,060 |
| 2021-11-16 | $16.20 | $16.44 | $15.54 | $15.67 | $15.53 | 22,169,020 |
| 2021-11-15 | $16.96 | $17.20 | $16.15 | $16.39 | $16.24 | 25,904,140 |
| 2021-11-12 | $16.00 | $17.30 | $15.86 | $17.11 | $16.96 | 37,327,080 |
| 2021-11-11 | $15.49 | $16.23 | $15.43 | $16.02 | $15.88 | 17,042,980 |
| 2021-11-10 | $15.48 | $15.79 | $15.41 | $15.64 | $15.50 | 15,316,910 |
| 2021-11-09 | $14.73 | $15.92 | $14.69 | $15.49 | $15.35 | 24,591,350 |
| 2021-11-08 | $14.70 | $14.77 | $14.46 | $14.68 | $14.55 | 8,170,680 |
| 2021-11-05 | $14.99 | $14.99 | $14.99 | $14.99 | $14.86 | 8,294,800 |
| 2021-11-04 | $14.86 | $15.13 | $14.79 | $14.99 | $14.86 | 7,679,370 |
| 2021-11-03 | $15.02 | $15.08 | $14.76 | $14.86 | $14.73 | 7,351,420 |
| 2021-11-02 | $14.99 | $15.28 | $14.83 | $15.05 | $14.92 | 11,592,220 |
| 2021-11-01 | $14.84 | $15.13 | $14.62 | $15.00 | $14.87 | 9,765,140 |
| 2021-10-29 | $14.36 | $14.95 | $14.30 | $14.77 | $14.64 | 7,886,250 |
| 2021-10-28 | $14.85 | $14.85 | $14.23 | $14.40 | $14.27 | 8,413,860 |
| 2021-10-27 | $15.04 | $15.09 | $14.63 | $14.88 | $14.75 | 8,806,750 |
| 2021-10-26 | $14.51 | $15.04 | $14.49 | $14.87 | $14.74 | 13,359,470 |
| 2021-10-25 | $14.34 | $14.73 | $14.15 | $14.57 | $14.44 | 6,039,690 |
| 2021-10-22 | $14.45 | $14.59 | $14.32 | $14.34 | $14.21 | 5,441,950 |
| 2021-10-21 | $14.59 | $14.88 | $14.43 | $14.51 | $14.38 | 7,118,160 |
| 2021-10-20 | $14.67 | $14.84 | $14.55 | $14.68 | $14.55 | 8,338,270 |
| 2021-10-19 | $14.25 | $14.82 | $14.14 | $14.76 | $14.63 | 14,986,770 |
| 2021-10-18 | $14.08 | $14.34 | $14.03 | $14.29 | $14.16 | 5,624,070 |
| 2021-10-15 | $14.15 | $14.29 | $14.08 | $14.10 | $13.97 | 3,492,330 |
| 2021-10-14 | $14.23 | $14.26 | $14.06 | $14.18 | $14.05 | 3,499,650 |
| 2021-10-13 | $13.90 | $14.28 | $13.85 | $14.24 | $14.11 | 5,768,780 |
| 2021-10-12 | $13.98 | $14.01 | $13.83 | $13.89 | $13.77 | 4,213,440 |
| 2021-10-11 | $13.84 | $14.05 | $13.80 | $14.00 | $13.88 | 6,029,860 |
| 2021-09-30 | $13.54 | $13.72 | $13.50 | $13.68 | $13.56 | 3,897,170 |
| 2021-09-29 | $13.81 | $13.85 | $13.39 | $13.52 | $13.40 | 6,361,700 |
| 2021-09-28 | $13.84 | $13.92 | $13.77 | $13.79 | $13.67 | 3,464,700 |
| 2021-09-27 | $13.98 | $14.04 | $13.78 | $13.84 | $13.72 | 5,499,070 |
| 2021-09-24 | $14.27 | $14.27 | $13.94 | $13.98 | $13.86 | 6,494,670 |
| 2021-09-23 | $14.19 | $14.30 | $14.11 | $14.27 | $14.14 | 6,233,380 |
| 2021-09-22 | $13.92 | $14.15 | $13.81 | $14.11 | $13.98 | 5,711,550 |
| 2021-09-21 | $14.02 | $14.02 | $14.02 | $14.02 | $13.89 | 0 |
| 2021-09-20 | $14.02 | $14.02 | $14.02 | $14.02 | $13.89 | 0 |
| 2021-09-17 | $13.94 | $14.02 | $13.79 | $14.02 | $13.89 | 5,839,890 |
| 2021-09-16 | $14.03 | $14.12 | $13.88 | $13.88 | $13.76 | 8,266,430 |
| 2021-09-15 | $14.05 | $14.14 | $13.97 | $14.01 | $13.88 | 6,679,320 |
| 2021-09-14 | $14.28 | $14.43 | $14.09 | $14.09 | $13.96 | 8,420,530 |
| 2021-09-13 | $14.33 | $14.39 | $14.20 | $14.33 | $14.20 | 6,414,710 |
| 2021-09-09 | $14.45 | $14.50 | $14.10 | $14.39 | $14.26 | 15,445,770 |
| 2021-09-08 | $14.67 | $14.67 | $14.37 | $14.50 | $14.37 | 10,335,540 |
| 2021-09-07 | $14.49 | $14.68 | $14.38 | $14.65 | $14.52 | 10,371,630 |
| 2021-09-06 | $14.26 | $14.53 | $14.20 | $14.49 | $14.36 | 6,788,540 |
| 2021-09-03 | $14.77 | $14.77 | $14.11 | $14.27 | $14.14 | 17,445,530 |
| 2021-09-02 | $14.66 | $14.86 | $14.52 | $14.81 | $14.68 | 11,189,160 |
| 2021-09-01 | $14.79 | $14.92 | $14.41 | $14.73 | $14.60 | 16,959,450 |
| 2021-08-31 | $15.09 | $15.19 | $14.66 | $14.78 | $14.65 | 16,803,890 |
| 2021-08-30 | $15.45 | $15.67 | $14.97 | $15.04 | $14.91 | 37,898,090 |
| 2021-08-27 | $17.50 | $17.87 | $15.89 | $15.91 | $15.77 | 46,147,680 |
| 2021-08-26 | $16.31 | $17.83 | $16.19 | $17.66 | $17.50 | 52,898,660 |
| 2021-08-25 | $15.66 | $16.31 | $15.60 | $16.21 | $16.07 | 22,671,370 |
| 2021-08-24 | $15.55 | $15.86 | $15.26 | $15.76 | $15.62 | 18,011,290 |
| 2021-08-23 | $15.26 | $16.03 | $15.06 | $15.85 | $15.71 | 20,838,580 |
| 2021-08-20 | $15.35 | $15.37 | $14.86 | $15.26 | $15.12 | 17,793,180 |
| 2021-08-19 | $14.84 | $15.22 | $14.66 | $15.20 | $15.06 | 15,945,680 |
| 2021-08-18 | $14.40 | $15.00 | $14.36 | $14.89 | $14.76 | 12,092,510 |
| 2021-08-17 | $14.75 | $14.88 | $14.29 | $14.34 | $14.21 | 11,351,680 |
| 2021-08-16 | $14.93 | $15.08 | $14.67 | $14.79 | $14.66 | 11,453,640 |
| 2021-08-13 | $14.72 | $15.08 | $14.71 | $14.81 | $14.68 | 10,253,270 |
| 2021-08-12 | $14.70 | $14.91 | $14.60 | $14.71 | $14.58 | 8,452,900 |
| 2021-08-11 | $14.77 | $15.00 | $14.70 | $14.79 | $14.66 | 9,417,100 |
| 2021-08-10 | $14.51 | $15.07 | $14.45 | $14.77 | $14.64 | 18,761,520 |
| 2021-08-09 | $14.68 | $14.82 | $14.51 | $14.53 | $14.40 | 10,483,720 |
| 2021-08-06 | $14.52 | $14.65 | $14.30 | $14.53 | $14.40 | 12,427,390 |
| 2021-08-05 | $13.99 | $14.64 | $13.90 | $14.41 | $14.28 | 16,185,870 |
| 2021-08-04 | $13.80 | $14.11 | $13.80 | $14.01 | $13.88 | 6,714,400 |
| 2021-08-03 | $13.91 | $14.10 | $13.74 | $13.78 | $13.66 | 6,467,130 |
| 2021-08-02 | $13.58 | $14.06 | $13.48 | $13.91 | $13.79 | 8,091,790 |
| 2021-07-30 | $13.45 | $13.64 | $13.34 | $13.51 | $13.39 | 5,596,860 |
| 2021-07-29 | $13.46 | $13.56 | $13.21 | $13.52 | $13.40 | 8,020,120 |
| 2021-07-28 | $13.88 | $13.88 | $13.21 | $13.33 | $13.21 | 9,848,760 |
| 2021-07-27 | $13.83 | $14.26 | $13.72 | $13.95 | $13.83 | 12,878,160 |
| 2021-07-26 | $13.96 | $14.17 | $13.63 | $13.78 | $13.66 | 13,372,530 |
| 2021-07-23 | $14.20 | $14.27 | $13.76 | $13.96 | $13.84 | 16,257,840 |
| 2021-07-22 | $14.40 | $14.40 | $14.16 | $14.19 | $14.06 | 8,764,080 |
| 2021-07-21 | $14.28 | $14.45 | $14.24 | $14.27 | $14.14 | 5,995,340 |
| 2021-07-20 | $14.40 | $14.46 | $14.01 | $14.21 | $14.08 | 7,855,340 |
| 2021-07-19 | $14.81 | $14.96 | $14.41 | $14.47 | $14.34 | 8,640,630 |
| 2021-07-16 | $14.62 | $15.01 | $14.46 | $14.85 | $14.72 | 6,859,580 |
| 2021-07-15 | $14.77 | $14.85 | $14.48 | $14.64 | $14.51 | 4,527,080 |
| 2021-07-14 | $15.01 | $15.03 | $14.74 | $14.77 | $14.64 | 4,437,580 |
| 2021-07-13 | $14.98 | $15.11 | $14.85 | $15.05 | $14.92 | 4,562,090 |
| 2021-07-12 | $14.70 | $15.09 | $14.56 | $14.99 | $14.86 | 5,492,820 |
| 2021-07-09 | $14.92 | $14.98 | $14.54 | $14.74 | $14.49 | 5,806,810 |
| 2021-07-08 | $14.71 | $15.03 | $14.65 | $14.91 | $14.66 | 5,934,430 |
| 2021-07-07 | $14.69 | $14.79 | $14.57 | $14.71 | $14.46 | 3,728,340 |
| 2021-07-06 | $14.62 | $14.79 | $14.50 | $14.73 | $14.48 | 2,899,860 |
| 2021-07-05 | $14.48 | $14.75 | $14.46 | $14.62 | $14.37 | 2,682,100 |
| 2021-07-02 | $14.69 | $14.82 | $14.49 | $14.51 | $14.27 | 3,736,840 |
| 2021-07-01 | $15.08 | $15.20 | $14.69 | $14.69 | $14.44 | 4,336,320 |
| 2021-06-30 | $14.95 | $15.08 | $14.90 | $15.07 | $14.82 | 3,506,370 |
| 2021-06-29 | $15.23 | $15.32 | $14.86 | $14.96 | $14.71 | 5,596,580 |
| 2021-06-28 | $15.21 | $15.47 | $15.21 | $15.32 | $15.06 | 3,945,870 |
| 2021-06-25 | $15.45 | $15.45 | $15.17 | $15.29 | $15.03 | 7,170,890 |
| 2021-06-24 | $16.14 | $16.23 | $15.50 | $15.60 | $15.34 | 13,269,960 |
| 2021-06-23 | $15.55 | $15.62 | $15.25 | $15.52 | $15.26 | 6,189,100 |
| 2021-06-22 | $15.66 | $15.77 | $15.40 | $15.43 | $15.17 | 6,963,750 |
| 2021-06-21 | $15.51 | $15.70 | $15.42 | $15.62 | $15.36 | 7,906,940 |
| 2021-06-18 | $15.38 | $15.65 | $15.21 | $15.60 | $15.34 | 7,605,020 |
| 2021-06-17 | $15.00 | $15.42 | $14.91 | $15.40 | $15.14 | 7,091,030 |
| 2021-06-16 | $15.25 | $15.55 | $14.98 | $15.02 | $14.77 | 5,993,650 |
| 2021-06-15 | $14.72 | $15.46 | $14.66 | $15.27 | $15.01 | 13,522,470 |
| 2021-06-14 | $14.71 | $14.71 | $14.71 | $14.71 | $14.46 | 0 |
| 2021-06-11 | $15.00 | $15.08 | $14.71 | $14.71 | $14.46 | 8,997,400 |
| 2021-06-10 | $14.94 | $15.08 | $14.70 | $15.07 | $14.82 | 5,693,020 |
| 2021-06-09 | $14.97 | $15.29 | $14.83 | $14.92 | $14.67 | 7,765,440 |
| 2021-06-08 | $14.82 | $14.96 | $14.66 | $14.94 | $14.69 | 6,541,790 |
| 2021-06-07 | $14.92 | $14.94 | $14.74 | $14.85 | $14.60 | 5,248,160 |
| 2021-06-04 | $14.71 | $14.94 | $14.65 | $14.72 | $14.47 | 6,428,040 |
| 2021-06-03 | $15.01 | $15.10 | $14.67 | $14.76 | $14.51 | 8,045,900 |
| 2021-06-02 | $15.17 | $15.70 | $14.95 | $14.98 | $14.73 | 12,299,440 |
| 2021-06-01 | $14.59 | $15.77 | $14.55 | $15.14 | $14.89 | 19,479,120 |
| 2021-05-31 | $14.48 | $14.66 | $14.40 | $14.59 | $14.34 | 6,217,760 |
| 2021-05-28 | $14.58 | $14.70 | $14.37 | $14.50 | $14.26 | 7,870,160 |
| 2021-05-27 | $14.26 | $14.50 | $14.25 | $14.45 | $14.21 | 5,974,000 |
| 2021-05-26 | $14.29 | $14.49 | $14.24 | $14.32 | $14.08 | 6,068,280 |
| 2021-05-25 | $14.01 | $14.30 | $13.93 | $14.28 | $14.04 | 6,707,550 |
| 2021-05-24 | $13.89 | $14.04 | $13.81 | $14.02 | $13.78 | 3,405,020 |
| 2021-05-21 | $14.06 | $14.07 | $13.85 | $13.88 | $13.65 | 4,325,360 |
| 2021-05-20 | $14.08 | $14.22 | $14.00 | $14.01 | $13.77 | 4,585,670 |
| 2021-05-19 | $14.25 | $14.25 | $14.08 | $14.15 | $13.91 | 4,865,400 |
| 2021-05-18 | $14.27 | $14.53 | $14.14 | $14.15 | $13.91 | 10,584,690 |
| 2021-05-17 | $14.50 | $14.70 | $14.26 | $14.34 | $14.10 | 4,798,780 |
| 2021-05-14 | $14.10 | $14.46 | $14.10 | $14.45 | $14.21 | 6,887,940 |
| 2021-05-13 | $14.02 | $14.24 | $14.01 | $14.10 | $13.86 | 3,799,410 |
| 2021-05-12 | $14.17 | $14.18 | $14.02 | $14.10 | $13.86 | 2,480,180 |
| 2021-05-11 | $13.98 | $14.18 | $13.92 | $14.11 | $13.87 | 3,479,100 |
| 2021-05-10 | $14.12 | $14.12 | $13.90 | $13.94 | $13.71 | 3,207,550 |
| 2021-05-07 | $14.07 | $14.12 | $13.96 | $14.01 | $13.77 | 3,161,600 |
| 2021-05-06 | $13.85 | $14.15 | $13.76 | $14.01 | $13.77 | 4,392,990 |
| 2021-05-05 | $13.76 | $13.76 | $13.76 | $13.76 | $13.53 | 0 |
| 2021-05-04 | $13.76 | $13.76 | $13.76 | $13.76 | $13.53 | 0 |
| 2021-04-30 | $14.09 | $14.13 | $13.61 | $13.76 | $13.53 | 6,455,630 |
| 2021-04-29 | $14.00 | $14.17 | $13.96 | $14.06 | $13.82 | 3,065,750 |
| 2021-04-28 | $14.05 | $14.15 | $13.92 | $14.03 | $13.79 | 4,124,670 |
| 2021-04-27 | $14.52 | $14.52 | $13.90 | $14.20 | $13.96 | 5,788,370 |
| 2021-04-26 | $14.43 | $14.93 | $14.41 | $14.58 | $14.34 | 6,860,490 |
| 2021-04-23 | $14.39 | $14.48 | $14.21 | $14.40 | $14.16 | 3,759,250 |
| 2021-04-22 | $14.38 | $14.48 | $14.30 | $14.31 | $14.07 | 2,720,110 |
| 2021-04-21 | $14.33 | $14.43 | $14.21 | $14.38 | $14.14 | 3,004,350 |
| 2021-04-20 | $14.35 | $14.63 | $14.26 | $14.41 | $14.17 | 5,181,480 |
| 2021-04-19 | $14.24 | $14.37 | $14.16 | $14.33 | $14.09 | 4,242,380 |
| 2021-04-16 | $14.02 | $14.27 | $13.96 | $14.23 | $13.99 | 3,545,950 |
| 2021-04-15 | $13.91 | $14.10 | $13.81 | $14.09 | $13.85 | 2,576,390 |
| 2021-04-14 | $13.89 | $13.98 | $13.82 | $13.95 | $13.72 | 1,991,750 |
| 2021-04-13 | $13.77 | $13.97 | $13.72 | $13.87 | $13.64 | 2,700,660 |
| 2021-04-12 | $14.14 | $14.31 | $13.84 | $13.87 | $13.64 | 4,732,530 |
| 2021-04-09 | $14.11 | $14.28 | $14.04 | $14.07 | $13.83 | 3,018,120 |
| 2021-04-08 | $14.28 | $14.30 | $14.15 | $14.17 | $13.93 | 3,567,590 |
| 2021-04-07 | $14.26 | $14.40 | $14.16 | $14.32 | $14.08 | 2,993,810 |
| 2021-04-06 | $14.13 | $14.37 | $14.12 | $14.27 | $14.03 | 3,879,280 |
| 2021-04-05 | $14.10 | $14.10 | $14.10 | $14.10 | $13.86 | 0 |
| 2021-04-02 | $14.02 | $14.17 | $13.99 | $14.10 | $13.86 | 3,061,090 |
| 2021-04-01 | $14.06 | $14.14 | $13.94 | $14.02 | $13.78 | 3,128,640 |
| 2021-03-31 | $14.11 | $14.20 | $13.98 | $14.07 | $13.83 | 3,553,420 |
| 2021-03-30 | $14.05 | $14.44 | $14.03 | $14.13 | $13.89 | 4,628,060 |
| 2021-03-29 | $14.19 | $14.46 | $14.10 | $14.14 | $13.90 | 4,597,990 |
| 2021-03-26 | $13.89 | $14.09 | $13.84 | $14.04 | $13.80 | 2,880,310 |
| 2021-03-25 | $13.89 | $14.07 | $13.82 | $13.93 | $13.70 | 3,070,460 |
| 2021-03-24 | $13.92 | $14.11 | $13.84 | $13.93 | $13.70 | 3,164,470 |
| 2021-03-23 | $14.20 | $14.25 | $13.91 | $13.96 | $13.73 | 4,011,670 |
| 2021-03-22 | $14.10 | $14.23 | $14.01 | $14.19 | $13.95 | 3,497,710 |
| 2021-03-19 | $13.94 | $14.27 | $13.80 | $14.05 | $13.81 | 6,015,130 |
| 2021-03-18 | $13.96 | $14.10 | $13.93 | $13.98 | $13.75 | 4,115,480 |
| 2021-03-17 | $13.81 | $14.05 | $13.78 | $13.97 | $13.74 | 3,468,250 |
| 2021-03-16 | $13.75 | $13.94 | $13.73 | $13.84 | $13.61 | 4,252,520 |
| 2021-03-15 | $13.56 | $13.95 | $13.56 | $13.74 | $13.51 | 4,685,600 |
| 2021-03-12 | $13.71 | $13.83 | $13.58 | $13.65 | $13.42 | 4,132,070 |
| 2021-03-11 | $13.60 | $13.75 | $13.50 | $13.70 | $13.47 | 4,942,300 |
| 2021-03-10 | $13.86 | $13.93 | $13.57 | $13.59 | $13.36 | 4,521,670 |
| 2021-03-09 | $14.13 | $14.14 | $13.66 | $13.74 | $13.51 | 6,320,300 |
| 2021-03-08 | $14.76 | $14.83 | $14.11 | $14.15 | $13.91 | 8,972,620 |
| 2021-03-05 | $14.64 | $14.81 | $14.55 | $14.75 | $14.50 | 4,191,860 |
| 2021-03-04 | $14.84 | $15.07 | $14.68 | $14.74 | $14.49 | 5,605,280 |
| 2021-03-03 | $14.78 | $14.94 | $14.77 | $14.86 | $14.61 | 3,888,500 |
| 2021-03-02 | $15.00 | $15.14 | $14.68 | $14.87 | $14.62 | 6,347,070 |
| 2021-03-01 | $15.03 | $15.13 | $14.75 | $14.93 | $14.68 | 6,899,170 |
| 2021-02-26 | $14.90 | $15.21 | $14.76 | $14.93 | $14.68 | 4,575,460 |
| 2021-02-25 | $15.08 | $15.33 | $14.97 | $15.12 | $14.87 | 7,958,480 |
| 2021-02-24 | $14.75 | $15.06 | $14.62 | $14.80 | $14.55 | 5,953,040 |
| 2021-02-23 | $14.70 | $14.91 | $14.47 | $14.69 | $14.44 | 5,449,790 |
| 2021-02-22 | $14.95 | $15.09 | $14.66 | $14.71 | $14.46 | 6,940,500 |
| 2021-02-19 | $14.59 | $14.79 | $14.51 | $14.74 | $14.49 | 4,875,120 |
| 2021-02-18 | $14.27 | $14.83 | $14.27 | $14.59 | $14.34 | 5,558,780 |
| 2021-02-17 | $14.25 | $14.25 | $14.25 | $14.25 | $14.01 | 0 |
| 2021-02-16 | $14.25 | $14.25 | $14.25 | $14.25 | $14.01 | 0 |
| 2021-02-15 | $14.25 | $14.25 | $14.25 | $14.25 | $14.01 | 0 |
| 2021-02-12 | $14.25 | $14.25 | $14.25 | $14.25 | $14.01 | 0 |
| 2021-02-11 | $14.25 | $14.25 | $14.25 | $14.25 | $14.01 | 0 |
| 2021-02-10 | $14.02 | $14.35 | $14.00 | $14.25 | $14.01 | 6,838,900 |
| 2021-02-09 | $13.63 | $14.09 | $13.56 | $14.05 | $13.81 | 6,721,150 |
| 2021-02-08 | $13.93 | $13.95 | $13.52 | $13.57 | $13.34 | 6,673,140 |
| 2021-02-05 | $14.06 | $14.38 | $13.72 | $13.77 | $13.54 | 5,453,160 |
| 2021-02-04 | $14.42 | $14.60 | $13.61 | $13.98 | $13.75 | 10,756,750 |
| 2021-02-03 | $15.02 | $15.10 | $14.45 | $14.57 | $14.33 | 7,766,050 |
| 2021-02-02 | $15.09 | $15.25 | $14.86 | $15.00 | $14.75 | 6,290,700 |
| 2021-02-01 | $15.09 | $15.29 | $14.98 | $15.06 | $14.81 | 4,713,910 |
| 2021-01-29 | $15.79 | $15.84 | $14.91 | $15.22 | $14.96 | 10,287,310 |
| 2021-01-28 | $15.38 | $15.93 | $15.31 | $15.72 | $15.46 | 10,775,780 |
| 2021-01-27 | $15.52 | $15.84 | $15.40 | $15.53 | $15.27 | 8,379,720 |
| 2021-01-26 | $16.10 | $16.19 | $15.37 | $15.73 | $15.47 | 18,704,680 |
| 2021-01-25 | $17.46 | $17.70 | $16.02 | $16.57 | $16.29 | 28,394,210 |
| 2021-01-22 | $17.54 | $17.54 | $16.50 | $16.59 | $16.31 | 14,070,940 |
| 2021-01-21 | $17.46 | $17.60 | $17.25 | $17.54 | $17.25 | 9,886,440 |
| 2021-01-20 | $17.16 | $17.63 | $17.15 | $17.62 | $17.32 | 9,621,430 |
| 2021-01-19 | $17.62 | $17.69 | $17.04 | $17.12 | $16.83 | 12,762,590 |
| 2021-01-18 | $16.53 | $18.17 | $16.53 | $17.74 | $17.44 | 19,765,220 |
| 2021-01-15 | $16.84 | $17.02 | $16.37 | $16.53 | $16.25 | 8,492,540 |
| 2021-01-14 | $17.66 | $17.66 | $16.90 | $17.00 | $16.71 | 14,280,230 |
| 2021-01-13 | $17.35 | $17.95 | $17.02 | $17.80 | $17.50 | 19,095,850 |
| 2021-01-12 | $16.51 | $17.68 | $16.45 | $17.31 | $17.02 | 18,519,080 |
| 2021-01-11 | $17.29 | $17.54 | $16.42 | $16.61 | $16.33 | 13,988,030 |
| 2021-01-08 | $17.97 | $18.00 | $16.82 | $17.11 | $16.82 | 15,223,310 |
| 2021-01-07 | $18.17 | $18.20 | $17.61 | $17.91 | $17.61 | 19,673,350 |
| 2021-01-06 | $17.76 | $18.73 | $17.67 | $18.38 | $18.07 | 23,087,620 |
| 2021-01-05 | $17.67 | $18.15 | $17.48 | $17.66 | $17.36 | 15,857,760 |
| 2021-01-04 | $17.36 | $17.89 | $17.11 | $17.71 | $17.41 | 19,817,420 |
| 2021-01-01 | $17.02 | $17.02 | $17.02 | $17.02 | $16.73 | 0 |
| 2020-12-31 | $16.72 | $17.23 | $16.45 | $17.02 | $16.73 | 13,933,920 |
| 2020-12-30 | $16.28 | $16.83 | $15.80 | $16.61 | $16.33 | 10,362,200 |
| 2020-12-29 | $16.88 | $17.08 | $16.33 | $16.39 | $16.11 | 7,891,030 |
| 2020-12-28 | $17.01 | $17.39 | $16.75 | $16.92 | $16.64 | 8,455,650 |
| 2020-12-25 | $16.67 | $17.24 | $16.63 | $17.10 | $16.81 | 10,740,070 |
| 2020-12-24 | $16.87 | $17.35 | $16.68 | $16.68 | $16.40 | 15,894,180 |
| 2020-12-23 | $16.50 | $16.93 | $16.22 | $16.86 | $16.58 | 11,020,140 |
| 2020-12-22 | $16.21 | $16.73 | $16.21 | $16.43 | $16.15 | 8,181,260 |
| 2020-12-21 | $16.32 | $16.61 | $16.20 | $16.45 | $16.17 | 8,234,040 |
| 2020-12-18 | $16.07 | $16.56 | $16.07 | $16.36 | $16.09 | 6,867,420 |
| 2020-12-17 | $16.00 | $16.44 | $15.82 | $16.12 | $15.85 | 8,845,220 |
| 2020-12-16 | $16.16 | $16.17 | $15.79 | $15.88 | $15.61 | 6,554,570 |
| 2020-12-15 | $15.80 | $16.13 | $15.66 | $16.10 | $15.83 | 8,058,360 |
| 2020-12-14 | $14.97 | $15.75 | $14.66 | $15.69 | $15.43 | 13,946,760 |
| 2020-12-11 | $15.70 | $15.79 | $14.60 | $14.87 | $14.62 | 15,768,820 |
| 2020-12-10 | $16.16 | $16.24 | $15.50 | $15.67 | $15.41 | 11,423,650 |
| 2020-12-09 | $16.80 | $16.84 | $16.19 | $16.23 | $15.96 | 7,716,550 |
| 2020-12-08 | $16.94 | $16.99 | $16.75 | $16.76 | $16.48 | 4,862,610 |
| 2020-12-07 | $16.80 | $17.11 | $16.80 | $16.94 | $16.66 | 6,510,220 |
| 2020-12-04 | $16.90 | $17.12 | $16.69 | $16.95 | $16.67 | 7,925,050 |
| 2020-12-03 | $16.35 | $17.35 | $16.30 | $16.95 | $16.67 | 14,267,930 |
| 2020-12-02 | $16.80 | $16.83 | $16.42 | $16.43 | $16.15 | 10,100,130 |
| 2020-12-01 | $16.70 | $16.85 | $16.50 | $16.70 | $16.42 | 7,617,550 |
| 2020-11-30 | $16.73 | $16.94 | $16.61 | $16.61 | $16.33 | 8,746,680 |
| 2020-11-27 | $16.37 | $16.86 | $16.15 | $16.84 | $16.56 | 9,973,560 |
| 2020-11-26 | $16.20 | $16.52 | $16.10 | $16.33 | $16.06 | 7,220,530 |
| 2020-11-25 | $16.63 | $16.71 | $16.20 | $16.21 | $15.94 | 9,291,770 |
| 2020-11-24 | $16.77 | $16.97 | $16.65 | $16.65 | $16.37 | 6,595,020 |
| 2020-11-23 | $17.05 | $17.05 | $16.61 | $16.76 | $16.48 | 8,825,940 |
| 2020-11-20 | $16.75 | $17.26 | $16.70 | $17.04 | $16.75 | 11,938,240 |
| 2020-11-19 | $16.41 | $16.92 | $16.23 | $16.80 | $16.52 | 10,313,560 |
| 2020-11-18 | $16.36 | $16.67 | $16.30 | $16.45 | $16.17 | 7,283,500 |
| 2020-11-17 | $16.50 | $16.64 | $16.19 | $16.36 | $16.09 | 7,257,020 |
| 2020-11-16 | $16.75 | $16.81 | $16.16 | $16.49 | $16.21 | 11,592,100 |
| 2020-11-13 | $16.72 | $17.01 | $16.24 | $16.77 | $16.49 | 13,901,280 |
| 2020-11-12 | $17.25 | $17.35 | $16.63 | $16.72 | $16.44 | 11,495,130 |
| 2020-11-11 | $17.74 | $17.85 | $17.13 | $17.20 | $16.91 | 8,827,220 |
| 2020-11-10 | $18.19 | $18.30 | $17.59 | $17.71 | $17.41 | 12,326,970 |
| 2020-11-09 | $18.36 | $18.43 | $18.01 | $18.35 | $18.04 | 13,224,750 |
| 2020-11-06 | $17.99 | $18.60 | $17.89 | $18.42 | $18.11 | 9,016,930 |
| 2020-11-05 | $17.99 | $18.25 | $17.75 | $18.06 | $17.76 | 7,963,130 |
| 2020-11-04 | $18.05 | $18.35 | $17.91 | $17.99 | $17.69 | 7,458,440 |
| 2020-11-03 | $17.80 | $18.16 | $17.70 | $18.10 | $17.80 | 11,708,110 |
| 2020-11-02 | $18.33 | $18.34 | $17.52 | $17.63 | $17.33 | 16,065,800 |
| 2020-10-30 | $19.27 | $19.84 | $18.26 | $18.35 | $18.04 | 18,079,760 |
| 2020-10-29 | $19.65 | $19.89 | $19.13 | $19.43 | $19.10 | 11,248,420 |
| 2020-10-28 | $20.22 | $20.24 | $19.63 | $19.99 | $19.65 | 8,976,450 |
| 2020-10-27 | $20.10 | $20.61 | $20.01 | $20.22 | $19.88 | 7,242,200 |
| 2020-10-26 | $19.93 | $20.50 | $19.76 | $20.27 | $19.93 | 8,822,650 |
| 2020-10-23 | $19.86 | $20.23 | $19.79 | $19.97 | $19.63 | 7,435,930 |
| 2020-10-22 | $20.15 | $20.20 | $19.37 | $19.95 | $19.61 | 10,840,580 |
| 2020-10-21 | $20.73 | $20.93 | $19.90 | $20.16 | $19.82 | 17,937,280 |
| 2020-10-20 | $20.40 | $20.80 | $20.23 | $20.76 | $20.41 | 11,029,920 |
| 2020-10-19 | $20.53 | $21.13 | $20.03 | $20.72 | $20.37 | 17,203,010 |
| 2020-10-16 | $19.90 | $20.64 | $19.79 | $20.28 | $19.94 | 14,805,220 |
| 2020-10-15 | $19.30 | $20.46 | $19.20 | $20.07 | $19.73 | 18,275,370 |
| 2020-10-14 | $19.49 | $19.78 | $19.14 | $19.20 | $18.88 | 10,555,140 |
| 2020-10-13 | $19.30 | $19.60 | $19.19 | $19.44 | $19.11 | 12,636,940 |
| 2020-10-12 | $19.00 | $19.48 | $18.79 | $19.45 | $19.12 | 15,283,680 |
| 2020-10-09 | $19.19 | $19.24 | $18.70 | $18.92 | $18.60 | 10,050,700 |
| 2020-10-08 | $18.75 | $18.75 | $18.75 | $18.75 | $18.44 | 0 |
| 2020-10-07 | $18.75 | $18.75 | $18.75 | $18.75 | $18.44 | 0 |
| 2020-10-06 | $18.75 | $18.75 | $18.75 | $18.75 | $18.44 | 0 |
| 2020-10-05 | $18.75 | $18.75 | $18.75 | $18.75 | $18.44 | 0 |
| 2020-10-02 | $18.75 | $18.75 | $18.75 | $18.75 | $18.44 | 0 |
| 2020-10-01 | $18.75 | $18.75 | $18.75 | $18.75 | $18.44 | 0 |
| 2020-09-30 | $18.66 | $18.96 | $18.48 | $18.75 | $18.44 | 6,612,710 |
| 2020-09-29 | $18.29 | $18.86 | $18.18 | $18.65 | $18.34 | 7,597,240 |
| 2020-09-28 | $18.32 | $18.38 | $18.02 | $18.12 | $17.82 | 4,329,220 |
| 2020-09-25 | $18.18 | $18.45 | $17.90 | $18.28 | $17.97 | 5,482,270 |
| 2020-09-24 | $18.69 | $18.84 | $18.10 | $18.15 | $17.85 | 6,842,630 |
| 2020-09-23 | $18.55 | $19.05 | $18.44 | $18.90 | $18.58 | 7,822,770 |
| 2020-09-22 | $18.34 | $18.95 | $18.32 | $18.51 | $18.20 | 6,170,420 |
| 2020-09-21 | $18.50 | $19.23 | $18.36 | $18.73 | $18.42 | 9,243,880 |
| 2020-09-18 | $18.07 | $18.45 | $17.86 | $18.30 | $17.99 | 6,324,140 |
| 2020-09-17 | $18.03 | $18.14 | $17.47 | $17.94 | $17.64 | 6,184,280 |
| 2020-09-16 | $18.30 | $18.46 | $17.83 | $17.93 | $17.63 | 4,514,550 |
| 2020-09-15 | $17.70 | $18.49 | $17.65 | $18.32 | $18.01 | 7,351,680 |
| 2020-09-14 | $17.80 | $17.93 | $17.62 | $17.74 | $17.44 | 5,699,170 |
| 2020-09-11 | $17.64 | $17.85 | $17.25 | $17.70 | $17.40 | 5,995,360 |
| 2020-09-10 | $18.30 | $18.57 | $17.70 | $17.91 | $17.61 | 7,209,720 |
| 2020-09-09 | $18.67 | $18.76 | $17.95 | $18.35 | $18.04 | 10,078,290 |
| 2020-09-08 | $18.77 | $19.05 | $18.53 | $18.88 | $18.56 | 7,161,950 |
| 2020-09-07 | $18.90 | $19.47 | $18.56 | $18.72 | $18.41 | 9,472,090 |
| 2020-09-04 | $19.00 | $19.23 | $18.73 | $18.96 | $18.64 | 10,137,420 |
| 2020-09-03 | $18.81 | $19.61 | $18.55 | $19.45 | $19.12 | 16,611,330 |
| 2020-09-02 | $18.40 | $18.93 | $18.25 | $18.81 | $18.49 | 19,640,880 |
| 2020-09-01 | $17.70 | $18.37 | $17.65 | $18.14 | $17.84 | 16,291,840 |
| 2020-08-31 | $18.04 | $18.50 | $17.51 | $17.64 | $17.34 | 16,932,890 |
| 2020-08-28 | $17.59 | $17.94 | $17.45 | $17.87 | $17.57 | 6,877,700 |
| 2020-08-27 | $17.28 | $17.62 | $17.03 | $17.58 | $17.28 | 6,814,320 |
| 2020-08-26 | $17.66 | $17.88 | $16.90 | $17.11 | $16.82 | 10,712,570 |
| 2020-08-25 | $18.14 | $18.24 | $17.56 | $17.67 | $17.37 | 11,625,820 |
| 2020-08-24 | $18.40 | $18.64 | $17.83 | $18.14 | $17.84 | 9,892,310 |
| 2020-08-21 | $18.42 | $19.05 | $18.02 | $18.35 | $18.04 | 11,050,490 |
| 2020-08-20 | $18.86 | $19.18 | $18.29 | $18.31 | $18.00 | 10,333,810 |
| 2020-08-19 | $20.07 | $20.07 | $19.00 | $19.03 | $18.71 | 11,340,580 |
| 2020-08-18 | $19.80 | $20.65 | $19.76 | $19.99 | $19.65 | 10,272,630 |
| 2020-08-17 | $19.64 | $20.22 | $19.32 | $20.04 | $19.70 | 13,483,030 |
| 2020-08-14 | $19.00 | $19.73 | $18.80 | $19.35 | $19.03 | 13,600,310 |
| 2020-08-13 | $19.18 | $19.43 | $18.65 | $19.00 | $18.68 | 18,290,800 |
| 2020-08-12 | $20.38 | $20.77 | $18.70 | $19.10 | $18.78 | 24,131,350 |
| 2020-08-11 | $21.15 | $21.50 | $20.36 | $20.46 | $20.12 | 20,043,300 |
| 2020-08-10 | $21.80 | $22.61 | $20.50 | $20.60 | $20.25 | 30,351,980 |
| 2020-08-07 | $21.57 | $23.02 | $21.41 | $21.45 | $21.09 | 29,723,340 |
| 2020-08-06 | $20.76 | $22.67 | $20.76 | $21.53 | $21.17 | 36,061,920 |
| 2020-08-05 | $18.70 | $20.69 | $18.68 | $20.69 | $20.34 | 39,196,660 |
| 2020-08-04 | $19.29 | $19.37 | $18.59 | $18.81 | $18.49 | 16,777,870 |
| 2020-08-03 | $18.10 | $19.62 | $18.10 | $19.47 | $19.14 | 22,160,670 |
| 2020-07-31 | $18.50 | $18.82 | $18.18 | $18.34 | $18.03 | 11,195,980 |
| 2020-07-30 | $18.50 | $19.15 | $18.22 | $18.36 | $18.05 | 13,826,120 |
| 2020-07-29 | $18.49 | $18.70 | $18.16 | $18.61 | $18.30 | 14,570,810 |
| 2020-07-28 | $17.61 | $18.80 | $17.61 | $18.50 | $18.19 | 22,877,210 |
| 2020-07-27 | $17.22 | $17.69 | $16.94 | $17.24 | $16.95 | 13,020,020 |
| 2020-07-24 | $18.37 | $18.57 | $17.15 | $17.21 | $16.92 | 20,483,160 |
| 2020-07-23 | $18.49 | $18.83 | $17.81 | $18.57 | $18.26 | 26,925,110 |
| 2020-07-22 | $17.30 | $18.72 | $17.20 | $18.46 | $18.15 | 29,036,080 |
| 2020-07-21 | $17.21 | $17.77 | $17.00 | $17.31 | $17.02 | 15,976,890 |
| 2020-07-20 | $16.40 | $17.19 | $16.40 | $17.17 | $16.88 | 18,836,080 |
| 2020-07-17 | $15.99 | $16.89 | $15.62 | $16.20 | $15.93 | 12,391,830 |
| 2020-07-16 | $16.96 | $17.08 | $15.63 | $15.89 | $15.62 | 14,514,300 |
| 2020-07-15 | $17.84 | $18.06 | $16.65 | $16.96 | $16.68 | 19,612,390 |
| 2020-07-14 | $18.10 | $18.61 | $17.40 | $17.84 | $17.54 | 21,249,510 |
| 2020-07-13 | $17.79 | $18.28 | $17.58 | $17.99 | $17.69 | 21,235,400 |
| 2020-07-10 | $17.25 | $18.19 | $17.17 | $17.74 | $17.44 | 25,709,580 |
| 2020-07-09 | $17.49 | $17.96 | $16.94 | $17.23 | $16.94 | 25,279,490 |
| 2020-07-08 | $15.77 | $17.50 | $15.77 | $17.35 | $17.06 | 28,399,570 |
| 2020-07-07 | $15.62 | $16.27 | $15.48 | $15.91 | $15.64 | 17,108,500 |
| 2020-07-06 | $15.01 | $15.73 | $14.97 | $15.57 | $15.31 | 14,435,470 |
| 2020-07-03 | $14.85 | $14.96 | $14.76 | $14.87 | $14.62 | 6,051,990 |
| 2020-07-02 | $14.76 | $14.84 | $14.59 | $14.84 | $14.59 | 5,127,510 |
| 2020-07-01 | $14.83 | $14.89 | $14.55 | $14.67 | $14.42 | 5,710,780 |
| 2020-06-30 | $14.95 | $15.02 | $14.67 | $14.82 | $14.57 | 5,664,530 |
| 2020-06-29 | $14.79 | $15.28 | $14.78 | $14.89 | $14.64 | 7,151,860 |
| 2020-06-26 | $14.98 | $14.98 | $14.98 | $14.98 | $14.73 | 0 |
| 2020-06-25 | $14.98 | $14.98 | $14.98 | $14.98 | $14.73 | 0 |
| 2020-06-24 | $14.72 | $15.06 | $14.67 | $14.98 | $14.73 | 6,936,980 |
| 2020-06-23 | $14.84 | $14.96 | $14.60 | $14.77 | $14.52 | 7,746,630 |
| 2020-06-22 | $14.25 | $15.10 | $14.13 | $14.79 | $14.54 | 14,934,720 |
| 2020-06-19 | $13.94 | $14.27 | $13.90 | $14.15 | $13.91 | 6,518,640 |
| 2020-06-18 | $13.90 | $14.02 | $13.75 | $13.93 | $13.70 | 4,403,370 |
| 2020-06-17 | $14.00 | $14.12 | $13.90 | $13.97 | $13.74 | 5,468,110 |
| 2020-06-16 | $13.78 | $13.90 | $13.70 | $13.82 | $13.59 | 4,972,580 |
| 2020-06-15 | $13.69 | $13.95 | $13.64 | $13.75 | $13.52 | 3,734,250 |
| 2020-06-12 | $13.78 | $13.83 | $13.63 | $13.79 | $13.56 | 3,534,490 |
| 2020-06-11 | $13.97 | $14.02 | $13.89 | $13.90 | $13.67 | 2,918,030 |
| 2020-06-10 | $14.06 | $14.08 | $13.88 | $13.99 | $13.76 | 3,493,910 |
| 2020-06-09 | $14.00 | $14.07 | $13.92 | $14.06 | $13.82 | 2,925,350 |
| 2020-06-08 | $14.12 | $14.23 | $13.97 | $14.02 | $13.78 | 2,573,020 |
| 2020-06-05 | $13.98 | $14.07 | $13.91 | $14.04 | $13.80 | 2,182,090 |
| 2020-06-04 | $14.24 | $14.25 | $13.92 | $13.94 | $13.71 | 4,418,750 |
| 2020-06-03 | $14.41 | $14.41 | $14.15 | $14.22 | $13.98 | 4,615,010 |
| 2020-06-02 | $14.23 | $14.48 | $14.14 | $14.35 | $14.11 | 4,520,210 |
| 2020-06-01 | $13.98 | $14.27 | $13.98 | $14.22 | $13.98 | 5,336,900 |
| 2020-05-29 | $13.82 | $14.09 | $13.82 | $13.94 | $13.71 | 3,303,450 |
| 2020-05-28 | $14.10 | $14.14 | $13.73 | $13.91 | $13.68 | 5,017,550 |
| 2020-05-27 | $14.12 | $14.30 | $14.02 | $14.15 | $13.91 | 3,359,880 |
| 2020-05-26 | $14.10 | $14.27 | $14.06 | $14.13 | $13.89 | 3,987,420 |
| 2020-05-25 | $14.30 | $14.36 | $13.92 | $13.98 | $13.75 | 5,286,860 |
| 2020-05-22 | $14.73 | $14.76 | $14.28 | $14.29 | $14.05 | 5,935,400 |
| 2020-05-21 | $15.11 | $15.11 | $14.71 | $14.71 | $14.46 | 7,339,450 |
| 2020-05-20 | $15.53 | $15.86 | $14.88 | $15.24 | $14.98 | 13,108,320 |
| 2020-05-19 | $15.38 | $15.52 | $15.20 | $15.35 | $15.09 | 7,187,520 |
| 2020-05-18 | $15.26 | $15.61 | $15.04 | $15.32 | $15.06 | 10,863,210 |
| 2020-05-15 | $15.21 | $15.24 | $15.00 | $15.17 | $14.92 | 4,921,250 |
| 2020-05-14 | $15.00 | $15.41 | $14.92 | $15.15 | $14.88 | 5,815,930 |
| 2020-05-13 | $15.14 | $15.22 | $14.98 | $15.09 | $14.82 | 3,744,520 |
| 2020-05-12 | $15.23 | $15.23 | $14.82 | $15.09 | $14.82 | 6,748,580 |
| 2020-05-11 | $15.05 | $15.49 | $14.94 | $15.26 | $14.98 | 6,947,430 |
| 2020-05-08 | $15.01 | $15.10 | $14.93 | $15.00 | $14.73 | 5,945,420 |
| 2020-05-07 | $14.90 | $15.25 | $14.88 | $15.00 | $14.73 | 6,981,470 |
| 2020-05-06 | $14.55 | $14.87 | $14.36 | $14.85 | $14.58 | 6,901,790 |
| 2020-05-05 | $14.67 | $14.67 | $14.67 | $14.67 | $14.40 | 0 |
| 2020-05-04 | $14.67 | $14.67 | $14.67 | $14.67 | $14.40 | 0 |
| 2020-05-01 | $14.67 | $14.67 | $14.67 | $14.67 | $14.40 | 0 |
| 2020-04-30 | $14.53 | $14.82 | $14.45 | $14.67 | $14.40 | 5,490,950 |
| 2020-04-29 | $14.38 | $14.68 | $14.31 | $14.44 | $14.18 | 3,603,680 |
| 2020-04-28 | $14.59 | $14.67 | $13.73 | $14.51 | $14.25 | 6,381,730 |
| 2020-04-27 | $14.85 | $15.06 | $14.52 | $14.53 | $14.27 | 5,371,400 |
| 2020-04-24 | $15.03 | $15.19 | $14.60 | $14.85 | $14.58 | 6,175,200 |
| 2020-04-23 | $14.97 | $15.35 | $14.84 | $15.10 | $14.83 | 10,014,630 |
| 2020-04-22 | $14.45 | $14.97 | $14.44 | $14.93 | $14.66 | 6,792,270 |
| 2020-04-21 | $14.68 | $14.79 | $14.49 | $14.68 | $14.41 | 4,377,200 |
| 2020-04-20 | $14.39 | $14.79 | $14.39 | $14.77 | $14.50 | 6,004,700 |
| 2020-04-17 | $14.54 | $14.80 | $14.32 | $14.41 | $14.15 | 5,373,070 |
| 2020-04-16 | $14.39 | $14.70 | $14.30 | $14.49 | $14.23 | 4,444,060 |
| 2020-04-15 | $14.36 | $14.72 | $14.22 | $14.48 | $14.22 | 6,266,980 |
| 2020-04-14 | $14.23 | $14.41 | $14.10 | $14.35 | $14.09 | 4,659,500 |
| 2020-04-13 | $14.40 | $14.40 | $14.05 | $14.15 | $13.89 | 5,529,580 |
| 2020-04-10 | $15.20 | $15.20 | $14.32 | $14.39 | $14.13 | 8,828,990 |
| 2020-04-09 | $14.90 | $15.07 | $14.69 | $15.06 | $14.79 | 9,209,520 |
| 2020-04-08 | $14.49 | $14.95 | $14.37 | $14.68 | $14.41 | 9,024,020 |
| 2020-04-07 | $13.96 | $14.68 | $13.90 | $14.48 | $14.22 | 11,624,540 |
| 2020-04-06 | $13.57 | $13.57 | $13.57 | $13.57 | $13.32 | 0 |
| 2020-04-03 | $13.84 | $13.84 | $13.53 | $13.57 | $13.32 | 5,257,020 |
| 2020-04-02 | $13.35 | $14.00 | $13.35 | $13.95 | $13.70 | 6,914,300 |
| 2020-04-01 | $13.61 | $13.80 | $13.42 | $13.44 | $13.20 | 3,927,320 |
| 2020-03-31 | $13.72 | $13.80 | $13.46 | $13.48 | $13.24 | 3,016,620 |
| 2020-03-30 | $13.80 | $13.82 | $13.40 | $13.58 | $13.33 | 5,302,440 |
| 2020-03-27 | $14.14 | $14.24 | $13.92 | $13.93 | $13.68 | 4,802,770 |
| 2020-03-26 | $14.01 | $14.35 | $13.80 | $13.95 | $13.70 | 4,971,920 |
| 2020-03-25 | $14.14 | $14.34 | $13.99 | $14.10 | $13.84 | 6,169,930 |
| 2020-03-24 | $13.76 | $14.00 | $13.44 | $13.83 | $13.58 | 8,743,660 |
| 2020-03-23 | $14.37 | $14.37 | $13.26 | $13.43 | $13.19 | 14,292,480 |
| 2020-03-20 | $14.67 | $14.83 | $14.39 | $14.50 | $14.24 | 6,368,250 |
| 2020-03-19 | $14.07 | $14.54 | $13.88 | $14.43 | $14.17 | 8,295,700 |
| 2020-03-18 | $14.53 | $14.85 | $14.01 | $14.04 | $13.79 | 8,512,820 |
| 2020-03-17 | $14.34 | $14.55 | $13.51 | $14.41 | $14.15 | 11,184,990 |
| 2020-03-16 | $15.30 | $15.50 | $14.01 | $14.15 | $13.89 | 16,687,010 |
| 2020-03-13 | $14.98 | $15.60 | $14.88 | $15.17 | $14.90 | 19,533,700 |
| 2020-03-12 | $15.55 | $16.05 | $15.40 | $15.78 | $15.49 | 17,872,660 |
| 2020-03-11 | $17.02 | $17.26 | $16.06 | $16.08 | $15.79 | 26,528,000 |
| 2020-03-10 | $17.11 | $17.58 | $15.90 | $17.36 | $17.05 | 35,680,370 |
| 2020-03-09 | $16.50 | $17.66 | $16.50 | $16.71 | $16.41 | 46,163,870 |
| 2020-03-06 | $14.49 | $16.17 | $14.40 | $16.17 | $15.88 | 27,264,900 |
| 2020-03-05 | $14.90 | $14.99 | $14.54 | $14.70 | $14.43 | 6,321,540 |
| 2020-03-04 | $13.99 | $14.63 | $13.99 | $14.62 | $14.36 | 10,537,580 |
| 2020-03-03 | $14.16 | $14.58 | $13.87 | $14.06 | $13.81 | 9,077,170 |
| 2020-03-02 | $13.61 | $14.02 | $13.56 | $13.87 | $13.62 | 7,442,030 |
| 2020-02-28 | $14.21 | $14.29 | $13.45 | $13.48 | $13.24 | 13,291,020 |
| 2020-02-27 | $15.05 | $15.15 | $14.58 | $14.69 | $14.42 | 10,538,620 |
| 2020-02-26 | $15.46 | $15.70 | $14.80 | $14.99 | $14.72 | 11,178,490 |
| 2020-02-25 | $15.30 | $15.50 | $14.70 | $15.50 | $15.22 | 15,891,620 |
| 2020-02-24 | $15.77 | $15.98 | $15.55 | $15.80 | $15.51 | 11,888,440 |
| 2020-02-21 | $15.23 | $15.84 | $15.15 | $15.71 | $15.43 | 11,705,250 |
| 2020-02-20 | $15.01 | $15.25 | $14.82 | $15.23 | $14.95 | 8,762,390 |
| 2020-02-19 | $15.20 | $15.28 | $14.95 | $14.97 | $14.70 | 9,704,910 |
| 2020-02-18 | $15.00 | $15.35 | $14.85 | $15.15 | $14.88 | 11,741,420 |
| 2020-02-17 | $14.12 | $15.37 | $14.12 | $14.93 | $14.66 | 13,056,710 |
| 2020-02-14 | $13.91 | $14.14 | $13.85 | $14.07 | $13.82 | 4,512,140 |
| 2020-02-13 | $13.93 | $14.18 | $13.71 | $13.95 | $13.70 | 6,456,660 |
| 2020-02-12 | $13.71 | $13.92 | $13.55 | $13.86 | $13.61 | 6,308,290 |
| 2020-02-11 | $13.63 | $13.97 | $13.56 | $13.78 | $13.53 | 6,889,620 |
| 2020-02-10 | $13.01 | $13.72 | $12.95 | $13.70 | $13.45 | 8,035,380 |
| 2020-02-07 | $12.68 | $13.26 | $12.68 | $13.08 | $12.84 | 5,817,430 |
| 2020-02-06 | $12.60 | $13.16 | $12.53 | $12.97 | $12.74 | 6,639,870 |
| 2020-02-05 | $12.14 | $12.79 | $12.14 | $12.63 | $12.40 | 5,674,990 |
| 2020-02-04 | $12.00 | $12.61 | $12.00 | $12.38 | $12.16 | 8,876,360 |
| 2020-02-03 | $12.72 | $12.72 | $12.72 | $12.72 | $12.49 | 1,137,100 |
| 2020-01-31 | $14.13 | $14.13 | $14.13 | $14.13 | $13.87 | 0 |
| 2020-01-30 | $14.13 | $14.13 | $14.13 | $14.13 | $13.87 | 0 |
| 2020-01-29 | $14.13 | $14.13 | $14.13 | $14.13 | $13.87 | 0 |
| 2020-01-28 | $14.13 | $14.13 | $14.13 | $14.13 | $13.87 | 0 |
| 2020-01-27 | $14.13 | $14.13 | $14.13 | $14.13 | $13.87 | 0 |
| 2020-01-24 | $14.13 | $14.13 | $14.13 | $14.13 | $13.87 | 0 |
| 2020-01-23 | $14.51 | $14.70 | $14.01 | $14.13 | $13.87 | 5,132,060 |
| 2020-01-22 | $14.49 | $14.49 | $14.11 | $14.44 | $14.18 | 4,226,560 |
| 2020-01-21 | $14.76 | $14.76 | $14.51 | $14.54 | $14.28 | 2,782,060 |
| 2020-01-20 | $14.57 | $14.75 | $14.52 | $14.71 | $14.44 | 3,543,850 |
| 2020-01-17 | $14.83 | $14.83 | $14.56 | $14.56 | $14.30 | 3,282,950 |
| 2020-01-16 | $14.79 | $15.02 | $14.69 | $14.72 | $14.45 | 3,620,460 |
| 2020-01-15 | $15.00 | $15.02 | $14.60 | $14.73 | $14.46 | 5,094,580 |
| 2020-01-14 | $15.16 | $15.18 | $14.93 | $15.00 | $14.73 | 4,518,380 |
| 2020-01-13 | $15.29 | $15.40 | $15.05 | $15.21 | $14.93 | 4,865,530 |
| 2020-01-10 | $15.15 | $15.23 | $14.97 | $15.04 | $14.77 | 3,394,960 |
| 2020-01-09 | $15.06 | $15.22 | $14.90 | $15.15 | $14.88 | 5,120,550 |
| 2020-01-08 | $15.30 | $15.58 | $15.03 | $15.28 | $15.00 | 7,871,340 |
| 2020-01-07 | $15.00 | $15.27 | $14.92 | $15.18 | $14.91 | 4,275,380 |
| 2020-01-06 | $15.13 | $15.38 | $15.06 | $15.07 | $14.80 | 7,217,660 |
| 2020-01-03 | $14.54 | $15.12 | $14.50 | $15.10 | $14.83 | 10,104,950 |
| 2020-01-02 | $14.41 | $14.56 | $14.34 | $14.54 | $14.28 | 4,862,240 |
| 2020-01-01 | $14.34 | $14.34 | $14.34 | $14.34 | $14.08 | 0 |
| 2019-12-31 | $14.31 | $14.40 | $14.20 | $14.34 | $14.08 | 2,871,210 |
| 2019-12-30 | $14.35 | $14.47 | $14.00 | $14.28 | $14.02 | 5,162,400 |
| 2019-12-27 | $14.61 | $14.72 | $13.98 | $14.35 | $14.09 | 6,273,660 |
| 2019-12-26 | $15.00 | $15.00 | $14.40 | $14.61 | $14.35 | 7,807,690 |
| 2019-12-25 | $14.72 | $14.72 | $14.72 | $14.72 | $14.45 | 0 |
| 2019-12-24 | $14.51 | $14.78 | $14.40 | $14.72 | $14.45 | 3,890,940 |
| 2019-12-23 | $14.45 | $14.80 | $14.40 | $14.51 | $14.25 | 4,951,350 |
| 2019-12-20 | $14.63 | $14.72 | $14.38 | $14.52 | $14.26 | 3,430,300 |
| 2019-12-19 | $14.72 | $14.87 | $14.50 | $14.62 | $14.36 | 4,620,730 |
| 2019-12-18 | $14.40 | $14.82 | $14.36 | $14.55 | $14.29 | 6,056,800 |
| 2019-12-17 | $14.28 | $14.46 | $14.20 | $14.36 | $14.10 | 4,674,930 |
| 2019-12-16 | $14.10 | $14.26 | $13.92 | $14.26 | $14.00 | 4,037,470 |
| 2019-12-13 | $14.05 | $14.07 | $13.88 | $14.05 | $13.80 | 3,453,870 |
| 2019-12-12 | $14.07 | $14.16 | $13.87 | $13.97 | $13.72 | 3,888,750 |
| 2019-12-11 | $13.98 | $14.03 | $13.83 | $13.90 | $13.65 | 2,604,790 |
| 2019-12-10 | $14.09 | $14.19 | $13.86 | $14.02 | $13.77 | 3,932,380 |
| 2019-12-09 | $14.35 | $14.44 | $14.07 | $14.14 | $13.88 | 2,531,570 |
| 2019-12-06 | $14.16 | $14.27 | $14.08 | $14.20 | $13.94 | 1,878,480 |
| 2019-12-05 | $14.05 | $14.21 | $14.00 | $14.11 | $13.85 | 1,997,660 |
| 2019-12-04 | $13.67 | $14.05 | $13.62 | $14.03 | $13.78 | 2,120,650 |
| 2019-12-03 | $13.62 | $13.81 | $13.48 | $13.81 | $13.56 | 2,041,080 |
| 2019-12-02 | $13.69 | $13.71 | $13.55 | $13.64 | $13.39 | 1,094,910 |
| 2019-11-29 | $13.60 | $13.64 | $13.50 | $13.62 | $13.37 | 1,450,770 |
| 2019-11-28 | $13.60 | $13.60 | $13.46 | $13.49 | $13.25 | 1,066,070 |
| 2019-11-27 | $13.45 | $13.57 | $13.41 | $13.52 | $13.28 | 1,660,310 |
| 2019-11-26 | $13.50 | $13.64 | $13.35 | $13.47 | $13.23 | 1,998,010 |
| 2019-11-25 | $13.67 | $13.87 | $13.35 | $13.50 | $13.26 | 2,899,270 |
| 2019-11-22 | $14.21 | $14.33 | $13.65 | $13.77 | $13.52 | 5,187,150 |
| 2019-11-21 | $14.33 | $14.41 | $14.25 | $14.29 | $14.03 | 2,029,730 |
| 2019-11-20 | $14.47 | $14.48 | $14.33 | $14.35 | $14.09 | 1,844,690 |
| 2019-11-19 | $14.43 | $14.56 | $14.31 | $14.50 | $14.24 | 2,911,430 |
| 2019-11-18 | $14.41 | $14.60 | $14.28 | $14.38 | $14.12 | 1,258,200 |
| 2019-11-15 | $14.37 | $14.45 | $14.21 | $14.29 | $14.03 | 1,388,370 |
| 2019-11-14 | $14.39 | $14.47 | $14.30 | $14.36 | $14.10 | 1,515,280 |
| 2019-11-13 | $14.38 | $14.45 | $14.26 | $14.36 | $14.10 | 1,201,790 |
| 2019-11-12 | $14.47 | $14.61 | $14.11 | $14.39 | $14.13 | 2,484,060 |
| 2019-11-11 | $15.12 | $15.12 | $14.50 | $14.55 | $14.29 | 2,778,850 |
| 2019-11-08 | $15.08 | $15.15 | $14.99 | $15.11 | $14.84 | 2,216,180 |
| 2019-11-07 | $15.02 | $15.14 | $14.93 | $15.08 | $14.81 | 2,304,020 |
| 2019-11-06 | $15.04 | $15.25 | $14.90 | $15.02 | $14.75 | 3,213,180 |
| 2019-11-05 | $14.89 | $15.17 | $14.85 | $14.95 | $14.68 | 2,829,060 |
| 2019-11-04 | $14.57 | $14.96 | $14.54 | $14.89 | $14.62 | 3,383,290 |
| 2019-11-01 | $14.56 | $14.69 | $14.35 | $14.61 | $14.35 | 2,323,310 |
| 2019-10-31 | $14.61 | $14.77 | $14.55 | $14.58 | $14.32 | 1,840,980 |
| 2019-10-30 | $14.92 | $14.92 | $14.55 | $14.65 | $14.39 | 2,538,850 |
| 2019-10-29 | $15.16 | $15.16 | $14.94 | $14.94 | $14.67 | 2,667,780 |
| 2019-10-28 | $14.88 | $15.17 | $14.86 | $15.17 | $14.90 | 3,976,800 |
| 2019-10-25 | $15.02 | $15.12 | $14.86 | $15.07 | $14.80 | 2,340,450 |
| 2019-10-24 | $15.20 | $15.23 | $14.90 | $15.05 | $14.78 | 2,297,100 |
| 2019-10-23 | $14.94 | $15.26 | $14.82 | $15.20 | $14.93 | 3,445,490 |
| 2019-10-22 | $14.92 | $14.97 | $14.78 | $14.94 | $14.67 | 1,960,610 |
| 2019-10-21 | $14.75 | $14.93 | $14.50 | $14.91 | $14.64 | 2,074,900 |
| 2019-10-18 | $14.98 | $15.09 | $14.68 | $14.75 | $14.48 | 2,759,610 |
| 2019-10-17 | $15.01 | $15.07 | $14.87 | $14.89 | $14.62 | 1,941,350 |
| 2019-10-16 | $15.05 | $15.14 | $14.93 | $14.95 | $14.68 | 2,231,750 |
| 2019-10-15 | $15.28 | $15.28 | $14.93 | $15.00 | $14.73 | 2,975,810 |
| 2019-10-14 | $15.31 | $15.37 | $15.15 | $15.30 | $15.02 | 3,079,000 |
| 2019-10-11 | $15.46 | $15.46 | $15.06 | $15.15 | $14.88 | 1,999,250 |
| 2019-10-10 | $15.10 | $15.25 | $15.05 | $15.21 | $14.93 | 2,353,910 |
| 2019-10-09 | $14.75 | $15.07 | $14.68 | $15.04 | $14.77 | 1,933,730 |
| 2019-10-08 | $15.05 | $15.16 | $14.77 | $14.79 | $14.52 | 3,214,100 |
| 2019-10-07 | $15.05 | $15.05 | $15.05 | $15.05 | $14.78 | 0 |
| 2019-10-04 | $15.05 | $15.05 | $15.05 | $15.05 | $14.78 | 0 |
| 2019-10-03 | $15.05 | $15.05 | $15.05 | $15.05 | $14.78 | 0 |
| 2019-10-02 | $15.05 | $15.05 | $15.05 | $15.05 | $14.78 | 0 |
| 2019-10-01 | $15.05 | $15.05 | $15.05 | $15.05 | $14.78 | 0 |
| 2019-09-30 | $15.33 | $15.46 | $15.05 | $15.05 | $14.78 | 4,074,920 |
| 2019-09-27 | $15.30 | $15.62 | $15.12 | $15.33 | $15.05 | 5,584,100 |
| 2019-09-26 | $15.69 | $15.88 | $15.22 | $15.39 | $15.11 | 6,386,980 |
| 2019-09-25 | $16.22 | $16.27 | $15.78 | $15.80 | $15.51 | 5,828,790 |
| 2019-09-24 | $16.17 | $16.44 | $16.09 | $16.20 | $15.91 | 6,524,840 |
| 2019-09-23 | $16.29 | $16.33 | $16.00 | $16.16 | $15.87 | 3,548,550 |
| 2019-09-20 | $16.27 | $16.38 | $16.13 | $16.29 | $16.00 | 5,348,110 |
| 2019-09-19 | $16.17 | $16.28 | $16.02 | $16.27 | $15.98 | 4,732,360 |
| 2019-09-18 | $16.42 | $16.47 | $15.96 | $16.06 | $15.77 | 5,528,200 |
| 2019-09-17 | $16.90 | $16.90 | $16.23 | $16.27 | $15.98 | 7,230,730 |
| 2019-09-16 | $17.16 | $17.16 | $16.83 | $16.89 | $16.58 | 4,536,620 |
| 2019-09-13 | $17.00 | $17.00 | $17.00 | $17.00 | $16.69 | 0 |
| 2019-09-12 | $16.98 | $17.08 | $16.85 | $17.00 | $16.69 | 3,717,990 |
| 2019-09-11 | $17.10 | $17.22 | $16.83 | $16.93 | $16.62 | 8,153,690 |
| 2019-09-10 | $17.47 | $17.95 | $17.23 | $17.29 | $16.98 | 10,604,990 |
| 2019-09-09 | $17.35 | $17.38 | $17.04 | $17.29 | $16.98 | 8,171,030 |
| 2019-09-06 | $16.85 | $17.28 | $16.78 | $17.06 | $16.75 | 8,077,780 |
| 2019-09-05 | $17.52 | $17.73 | $16.94 | $16.98 | $16.67 | 15,070,680 |
| 2019-09-04 | $16.73 | $17.32 | $16.70 | $17.02 | $16.71 | 12,573,910 |
| 2019-09-03 | $16.70 | $16.84 | $16.48 | $16.70 | $16.40 | 10,274,040 |
| 2019-09-02 | $16.02 | $16.93 | $15.98 | $16.77 | $16.47 | 15,630,680 |
| 2019-08-30 | $15.74 | $16.43 | $15.65 | $15.96 | $15.67 | 12,112,530 |
| 2019-08-29 | $15.80 | $15.90 | $15.58 | $15.60 | $15.32 | 7,800,360 |
| 2019-08-28 | $15.62 | $16.08 | $15.31 | $15.80 | $15.51 | 8,410,860 |
| 2019-08-27 | $15.31 | $15.83 | $15.30 | $15.64 | $15.36 | 5,344,540 |
| 2019-08-26 | $15.09 | $15.38 | $14.94 | $15.29 | $15.01 | 5,687,820 |
| 2019-08-23 | $15.98 | $16.18 | $15.45 | $15.53 | $15.25 | 8,021,870 |
| 2019-08-22 | $15.54 | $15.75 | $15.44 | $15.58 | $15.30 | 4,392,840 |
| 2019-08-21 | $15.29 | $15.54 | $15.16 | $15.49 | $15.21 | 4,140,180 |
| 2019-08-20 | $15.20 | $15.50 | $15.14 | $15.23 | $14.95 | 4,466,120 |
| 2019-08-19 | $14.75 | $15.22 | $14.75 | $15.20 | $14.93 | 4,967,910 |
| 2019-08-16 | $14.70 | $14.85 | $14.59 | $14.74 | $14.47 | 3,107,270 |
| 2019-08-15 | $14.45 | $14.73 | $14.35 | $14.72 | $14.45 | 2,423,550 |
| 2019-08-14 | $14.65 | $14.80 | $14.59 | $14.80 | $14.53 | 3,340,550 |
| 2019-08-13 | $14.50 | $14.59 | $14.30 | $14.50 | $14.24 | 2,258,870 |
| 2019-08-12 | $14.52 | $14.72 | $14.45 | $14.72 | $14.45 | 1,950,090 |
| 2019-08-09 | $14.80 | $14.86 | $14.49 | $14.52 | $14.26 | 2,581,010 |
| 2019-08-08 | $14.76 | $14.85 | $14.50 | $14.75 | $14.48 | 2,535,340 |
| 2019-08-07 | $14.69 | $14.82 | $14.61 | $14.68 | $14.41 | 3,180,430 |
| 2019-08-06 | $14.90 | $15.00 | $14.14 | $14.70 | $14.43 | 9,445,260 |
| 2019-08-05 | $15.41 | $15.63 | $15.23 | $15.23 | $14.95 | 4,486,780 |
| 2019-08-02 | $15.78 | $15.78 | $15.26 | $15.39 | $15.11 | 5,695,670 |
| 2019-08-01 | $15.95 | $16.04 | $15.70 | $15.87 | $15.58 | 3,554,290 |
| 2019-07-31 | $16.03 | $16.17 | $15.88 | $15.98 | $15.69 | 3,705,590 |
| 2019-07-30 | $16.31 | $16.35 | $16.00 | $16.04 | $15.75 | 5,539,590 |
| 2019-07-29 | $16.10 | $16.44 | $15.99 | $16.30 | $16.01 | 6,937,730 |
| 2019-07-26 | $15.55 | $16.16 | $15.55 | $16.15 | $15.86 | 9,415,470 |
| 2019-07-25 | $15.56 | $15.70 | $15.48 | $15.69 | $15.41 | 3,591,860 |
| 2019-07-24 | $15.63 | $15.75 | $15.50 | $15.61 | $15.33 | 5,663,880 |
| 2019-07-23 | $15.41 | $15.65 | $15.30 | $15.54 | $15.26 | 4,277,360 |
| 2019-07-22 | $15.14 | $15.73 | $14.63 | $15.54 | $15.26 | 6,476,460 |
| 2019-07-19 | $15.28 | $15.35 | $15.02 | $15.07 | $14.80 | 2,853,490 |
| 2019-07-18 | $15.64 | $15.67 | $15.23 | $15.23 | $14.93 | 2,976,410 |
| 2019-07-17 | $15.80 | $15.96 | $15.67 | $15.70 | $15.40 | 3,456,660 |
| 2019-07-16 | $15.60 | $15.98 | $15.58 | $15.88 | $15.57 | 3,802,570 |
| 2019-07-15 | $15.33 | $15.70 | $15.30 | $15.67 | $15.37 | 3,612,430 |
| 2019-07-12 | $15.29 | $15.45 | $15.21 | $15.37 | $15.07 | 2,007,410 |
| 2019-07-11 | $15.58 | $15.70 | $15.20 | $15.28 | $14.98 | 2,960,510 |
| 2019-07-10 | $15.45 | $15.92 | $15.36 | $15.57 | $15.27 | 3,861,410 |
| 2019-07-09 | $15.50 | $15.58 | $15.24 | $15.43 | $15.13 | 3,959,000 |
| 2019-07-08 | $15.87 | $15.99 | $15.28 | $15.53 | $15.23 | 5,203,320 |
| 2019-07-05 | $16.13 | $16.54 | $15.95 | $16.09 | $15.78 | 6,930,270 |
| 2019-07-04 | $16.04 | $16.42 | $15.81 | $16.12 | $15.81 | 9,226,620 |
| 2019-07-03 | $15.69 | $16.00 | $15.54 | $15.96 | $15.65 | 5,871,430 |
| 2019-07-02 | $15.78 | $16.08 | $15.75 | $15.75 | $15.44 | 5,663,430 |
| 2019-07-01 | $15.56 | $15.75 | $15.48 | $15.64 | $15.34 | 5,973,460 |
| 2019-06-28 | $15.32 | $15.58 | $15.18 | $15.36 | $15.06 | 3,777,360 |
| 2019-06-27 | $15.27 | $15.68 | $15.20 | $15.45 | $15.15 | 8,746,800 |
| 2019-06-26 | $15.10 | $15.29 | $14.93 | $15.21 | $14.92 | 3,283,660 |
| 2019-06-25 | $15.27 | $15.29 | $14.88 | $15.15 | $14.86 | 2,814,730 |
| 2019-06-24 | $15.23 | $15.30 | $15.09 | $15.24 | $14.94 | 2,674,000 |
| 2019-06-21 | $14.98 | $15.27 | $14.90 | $15.22 | $14.92 | 4,740,960 |
| 2019-06-20 | $14.55 | $14.90 | $14.50 | $14.90 | $14.61 | 3,550,730 |
| 2019-06-19 | $14.69 | $14.78 | $14.59 | $14.60 | $14.32 | 3,287,310 |
| 2019-06-18 | $14.49 | $14.55 | $14.25 | $14.37 | $14.09 | 2,407,470 |
| 2019-06-17 | $14.58 | $14.69 | $14.36 | $14.44 | $14.16 | 2,170,370 |
| 2019-06-14 | $14.80 | $15.09 | $14.59 | $14.60 | $14.32 | 2,902,960 |
| 2019-06-13 | $14.74 | $14.91 | $14.71 | $14.81 | $14.52 | 2,461,190 |
| 2019-06-12 | $14.90 | $14.97 | $14.70 | $14.73 | $14.44 | 2,698,340 |
| 2019-06-11 | $14.55 | $14.97 | $14.31 | $14.94 | $14.65 | 4,399,740 |
| 2019-06-10 | $14.33 | $14.55 | $14.11 | $14.43 | $14.15 | 2,891,170 |
| 2019-06-07 | $14.32 | $14.32 | $14.32 | $14.32 | $14.04 | 0 |
| 2019-06-06 | $14.72 | $14.75 | $14.25 | $14.32 | $14.04 | 4,231,850 |
| 2019-06-05 | $15.15 | $15.19 | $14.71 | $14.73 | $14.44 | 5,012,380 |
| 2019-06-04 | $15.38 | $15.38 | $14.87 | $15.01 | $14.72 | 6,234,420 |
| 2019-06-03 | $15.99 | $16.19 | $15.32 | $15.42 | $15.12 | 5,253,210 |
| 2019-05-31 | $16.00 | $16.09 | $15.50 | $15.72 | $15.42 | 5,902,700 |
| 2019-05-30 | $16.10 | $16.20 | $15.80 | $15.87 | $15.56 | 5,337,110 |
| 2019-05-29 | $15.80 | $16.37 | $15.80 | $16.22 | $15.91 | 5,105,880 |
| 2019-05-28 | $15.80 | $16.16 | $15.73 | $15.96 | $15.65 | 5,562,140 |
| 2019-05-27 | $15.11 | $15.79 | $15.07 | $15.78 | $15.47 | 5,746,360 |
| 2019-05-24 | $15.92 | $15.99 | $15.03 | $15.10 | $14.81 | 7,908,840 |
| 2019-05-23 | $16.08 | $16.34 | $15.72 | $16.00 | $15.69 | 4,550,930 |
| 2019-05-22 | $16.31 | $16.46 | $15.93 | $16.08 | $15.77 | 5,328,040 |
| 2019-05-21 | $16.09 | $16.47 | $16.00 | $16.33 | $16.01 | 5,539,220 |
| 2019-05-20 | $15.70 | $16.24 | $15.44 | $16.17 | $15.86 | 5,888,000 |
| 2019-05-17 | $16.36 | $16.78 | $15.82 | $15.84 | $15.53 | 9,510,920 |
| 2019-05-16 | $15.75 | $15.94 | $15.55 | $15.83 | $15.52 | 4,576,120 |
| 2019-05-15 | $15.70 | $15.82 | $15.58 | $15.74 | $15.43 | 3,749,430 |
| 2019-05-14 | $15.31 | $15.79 | $15.29 | $15.51 | $15.21 | 4,399,440 |
| 2019-05-13 | $15.71 | $15.87 | $15.42 | $15.51 | $15.21 | 4,168,300 |
| 2019-05-10 | $15.38 | $16.00 | $15.08 | $15.85 | $15.54 | 7,394,120 |
| 2019-05-09 | $15.20 | $15.56 | $15.12 | $15.26 | $14.96 | 3,761,720 |
| 2019-05-08 | $14.90 | $15.78 | $14.88 | $15.32 | $15.02 | 7,529,730 |
| 2019-05-07 | $16.90 | $16.98 | $15.30 | $16.00 | $15.69 | 12,802,390 |
| 2019-05-06 | $15.30 | $17.30 | $15.00 | $16.76 | $16.44 | 18,024,560 |
| 2019-05-03 | $15.75 | $15.75 | $15.75 | $15.75 | $15.44 | 0 |
| 2019-05-02 | $15.75 | $15.75 | $15.75 | $15.75 | $15.44 | 0 |
| 2019-05-01 | $15.75 | $15.75 | $15.75 | $15.75 | $15.44 | 0 |
| 2019-04-30 | $16.13 | $16.38 | $15.39 | $15.75 | $15.44 | 7,449,230 |
| 2019-04-29 | $16.55 | $16.81 | $15.81 | $15.82 | $15.51 | 5,485,660 |
| 2019-04-26 | $16.20 | $16.83 | $16.20 | $16.56 | $16.24 | 4,669,010 |
| 2019-04-25 | $17.00 | $17.18 | $16.36 | $16.39 | $16.07 | 5,603,720 |
| 2019-04-24 | $17.01 | $17.27 | $16.85 | $17.24 | $16.91 | 3,783,590 |
| 2019-04-23 | $17.87 | $17.96 | $16.90 | $17.01 | $16.68 | 8,089,540 |
| 2019-04-22 | $18.45 | $18.59 | $17.86 | $17.88 | $17.53 | 4,647,360 |
| 2019-04-19 | $18.25 | $18.73 | $18.08 | $18.31 | $17.95 | 5,815,460 |
| 2019-04-18 | $17.97 | $18.66 | $17.81 | $18.44 | $18.08 | 9,385,910 |
| 2019-04-17 | $17.92 | $18.15 | $17.81 | $17.97 | $17.62 | 4,482,850 |
| 2019-04-16 | $17.68 | $17.97 | $17.36 | $17.93 | $17.58 | 4,636,010 |
| 2019-04-15 | $18.06 | $18.19 | $17.59 | $17.65 | $17.31 | 5,108,210 |
| 2019-04-12 | $18.06 | $18.16 | $17.54 | $17.79 | $17.45 | 6,329,170 |
| 2019-04-11 | $18.30 | $18.44 | $17.90 | $17.95 | $17.60 | 5,063,200 |
| 2019-04-10 | $18.36 | $18.40 | $18.06 | $18.25 | $17.90 | 5,944,100 |
| 2019-04-09 | $18.57 | $18.87 | $18.33 | $18.62 | $18.26 | 6,235,170 |
| 2019-04-08 | $19.56 | $19.80 | $18.30 | $18.81 | $18.45 | 11,372,490 |
| 2019-04-05 | $19.20 | $19.20 | $19.20 | $19.20 | $18.83 | 0 |
| 2019-04-04 | $18.80 | $19.25 | $18.60 | $19.20 | $18.83 | 8,991,400 |
| 2019-04-03 | $18.65 | $19.19 | $18.47 | $18.87 | $18.50 | 9,212,210 |
| 2019-04-02 | $18.87 | $19.96 | $18.84 | $18.97 | $18.60 | 16,160,810 |
| 2019-04-01 | $18.40 | $18.97 | $18.30 | $18.67 | $18.31 | 12,333,600 |
| 2019-03-29 | $17.52 | $18.33 | $17.52 | $18.19 | $17.84 | 14,122,420 |
| 2019-03-28 | $17.29 | $17.86 | $17.00 | $17.02 | $16.69 | 6,622,750 |
| 2019-03-27 | $17.50 | $17.70 | $16.80 | $17.38 | $17.04 | 9,225,920 |
| 2019-03-26 | $18.46 | $18.75 | $17.42 | $17.43 | $17.09 | 14,289,780 |
| 2019-03-25 | $17.15 | $18.88 | $17.00 | $18.41 | $18.05 | 24,840,090 |
| 2019-03-22 | $17.23 | $17.30 | $16.79 | $17.16 | $16.83 | 4,465,980 |
| 2019-03-21 | $16.95 | $17.30 | $16.78 | $17.25 | $16.92 | 5,184,760 |
| 2019-03-20 | $17.31 | $17.31 | $16.70 | $17.00 | $16.67 | 4,201,130 |
| 2019-03-19 | $17.22 | $17.66 | $17.10 | $17.27 | $16.94 | 6,985,660 |
| 2019-03-18 | $16.92 | $17.14 | $16.44 | $17.09 | $16.76 | 4,101,700 |
| 2019-03-15 | $16.99 | $17.15 | $16.77 | $16.92 | $16.59 | 4,830,430 |
| 2019-03-14 | $17.13 | $17.23 | $16.36 | $16.92 | $16.59 | 9,514,200 |
| 2019-03-13 | $18.00 | $18.42 | $17.12 | $17.50 | $17.16 | 13,588,630 |
| 2019-03-12 | $17.35 | $18.00 | $17.01 | $17.96 | $17.61 | 15,606,210 |
| 2019-03-11 | $16.69 | $17.52 | $16.69 | $17.37 | $17.03 | 13,771,120 |
| 2019-03-08 | $16.16 | $17.55 | $15.80 | $16.62 | $16.30 | 16,348,440 |
| 2019-03-07 | $16.39 | $16.66 | $16.17 | $16.46 | $16.14 | 9,400,070 |
| 2019-03-06 | $16.50 | $16.50 | $15.95 | $16.32 | $16.00 | 9,785,140 |
| 2019-03-05 | $15.63 | $16.26 | $15.43 | $16.25 | $15.93 | 9,653,540 |
| 2019-03-04 | $15.52 | $16.00 | $15.41 | $15.64 | $15.34 | 9,405,160 |
| 2019-03-01 | $15.72 | $15.77 | $15.21 | $15.50 | $15.20 | 8,384,630 |
| 2019-02-28 | $16.36 | $16.50 | $15.37 | $15.64 | $15.34 | 8,772,800 |
| 2019-02-27 | $15.90 | $16.60 | $15.55 | $15.76 | $15.45 | 10,709,080 |
| 2019-02-26 | $15.90 | $16.33 | $15.63 | $15.93 | $15.62 | 7,790,530 |
| 2019-02-25 | $15.28 | $16.07 | $15.12 | $15.89 | $15.58 | 10,188,480 |
| 2019-02-22 | $14.57 | $15.10 | $14.52 | $15.02 | $14.73 | 7,859,270 |
| 2019-02-21 | $14.81 | $15.12 | $14.51 | $14.64 | $14.36 | 5,941,920 |
| 2019-02-20 | $14.96 | $14.97 | $14.70 | $14.77 | $14.48 | 4,524,740 |
| 2019-02-19 | $14.91 | $15.07 | $14.60 | $14.98 | $14.69 | 5,507,100 |
| 2019-02-18 | $14.63 | $14.96 | $14.48 | $14.88 | $14.59 | 5,260,890 |
| 2019-02-15 | $14.53 | $14.83 | $14.41 | $14.48 | $14.20 | 4,938,140 |
| 2019-02-14 | $14.35 | $14.72 | $14.20 | $14.44 | $14.16 | 4,224,900 |
| 2019-02-13 | $14.05 | $14.38 | $14.05 | $14.31 | $14.03 | 4,334,330 |
| 2019-02-12 | $13.76 | $14.20 | $13.65 | $14.05 | $13.78 | 3,453,750 |
| 2019-02-11 | $13.30 | $13.82 | $13.30 | $13.74 | $13.47 | 2,705,260 |
| 2019-02-08 | $13.28 | $13.28 | $13.28 | $13.28 | $13.02 | 0 |
| 2019-02-07 | $13.28 | $13.28 | $13.28 | $13.28 | $13.02 | 0 |
| 2019-02-06 | $13.28 | $13.28 | $13.28 | $13.28 | $13.02 | 0 |
| 2019-02-05 | $13.28 | $13.28 | $13.28 | $13.28 | $13.02 | 0 |
| 2019-02-04 | $13.28 | $13.28 | $13.28 | $13.28 | $13.02 | 0 |
| 2019-02-01 | $12.97 | $13.34 | $12.87 | $13.28 | $13.02 | 2,914,630 |
| 2019-01-31 | $13.41 | $13.41 | $12.75 | $12.83 | $12.58 | 5,554,440 |
| 2019-01-30 | $13.36 | $13.75 | $13.30 | $13.58 | $13.32 | 2,683,000 |
| 2019-01-29 | $14.13 | $14.13 | $13.33 | $13.40 | $13.14 | 3,894,530 |
| 2019-01-28 | $14.27 | $14.42 | $14.05 | $14.13 | $13.86 | 1,850,190 |
| 2019-01-25 | $14.25 | $14.45 | $14.18 | $14.26 | $13.98 | 2,797,940 |
| 2019-01-24 | $14.00 | $14.39 | $13.84 | $14.32 | $14.04 | 5,018,010 |
| 2019-01-23 | $14.03 | $14.10 | $13.88 | $13.96 | $13.69 | 1,304,640 |
| 2019-01-22 | $14.16 | $14.38 | $14.01 | $14.09 | $13.82 | 3,737,700 |
| 2019-01-21 | $13.88 | $14.25 | $13.85 | $14.18 | $13.91 | 3,952,990 |
| 2019-01-18 | $13.89 | $13.98 | $13.71 | $13.90 | $13.63 | 1,360,020 |
| 2019-01-17 | $14.14 | $14.14 | $13.80 | $13.84 | $13.57 | 1,837,900 |
| 2019-01-16 | $14.11 | $14.22 | $14.02 | $14.09 | $13.82 | 3,321,620 |
| 2019-01-15 | $13.83 | $14.13 | $13.83 | $14.06 | $13.79 | 2,417,810 |
| 2019-01-14 | $13.98 | $14.22 | $13.93 | $13.99 | $13.72 | 2,533,920 |
| 2019-01-11 | $13.83 | $14.22 | $13.83 | $14.11 | $13.84 | 4,975,230 |
| 2019-01-10 | $13.92 | $14.05 | $13.65 | $13.82 | $13.55 | 4,519,280 |
| 2019-01-09 | $14.07 | $14.17 | $13.90 | $13.92 | $13.65 | 4,322,860 |
| 2019-01-08 | $14.25 | $14.45 | $13.97 | $14.05 | $13.78 | 5,050,590 |
| 2019-01-07 | $13.81 | $14.33 | $13.58 | $14.31 | $14.03 | 6,857,850 |
| 2019-01-04 | $13.00 | $13.65 | $12.99 | $13.58 | $13.32 | 4,325,340 |
| 2019-01-03 | $12.79 | $13.66 | $12.75 | $13.20 | $12.94 | 5,342,080 |
| 2019-01-02 | $12.98 | $12.98 | $12.57 | $12.77 | $12.52 | 2,982,330 |
| 2019-01-01 | $12.87 | $12.87 | $12.87 | $12.87 | $12.62 | 0 |
| 2018-12-31 | $12.87 | $12.87 | $12.87 | $12.87 | $12.62 | 0 |
| 2018-12-28 | $13.15 | $13.20 | $12.81 | $12.87 | $12.62 | 2,445,320 |
| 2018-12-27 | $13.39 | $13.60 | $13.02 | $13.03 | $12.78 | 3,114,250 |
| 2018-12-26 | $13.46 | $13.50 | $13.06 | $13.13 | $12.88 | 2,440,910 |
| 2018-12-25 | $13.43 | $13.53 | $13.00 | $13.42 | $13.16 | 2,533,310 |
| 2018-12-24 | $13.44 | $13.63 | $13.30 | $13.59 | $13.33 | 2,352,920 |
| 2018-12-21 | $13.51 | $13.65 | $13.36 | $13.44 | $13.18 | 1,976,860 |
| 2018-12-20 | $13.63 | $13.81 | $13.42 | $13.51 | $13.25 | 2,122,830 |
| 2018-12-19 | $14.00 | $14.04 | $13.53 | $13.63 | $13.37 | 2,513,420 |
| 2018-12-18 | $13.75 | $14.25 | $13.62 | $14.00 | $13.73 | 2,677,450 |
| 2018-12-17 | $13.50 | $13.92 | $13.42 | $13.80 | $13.53 | 3,510,150 |
| 2018-12-14 | $14.07 | $14.19 | $13.82 | $13.83 | $13.56 | 2,282,000 |
| 2018-12-13 | $14.08 | $14.23 | $13.90 | $14.07 | $13.80 | 2,226,020 |
| 2018-12-12 | $14.20 | $14.27 | $13.94 | $14.07 | $13.80 | 1,778,180 |
| 2018-12-11 | $13.80 | $14.22 | $13.77 | $14.21 | $13.93 | 3,311,200 |
| 2018-12-10 | $14.15 | $14.19 | $13.50 | $13.80 | $13.53 | 3,645,800 |
| 2018-12-07 | $14.12 | $14.30 | $14.07 | $14.15 | $13.88 | 2,703,270 |
| 2018-12-06 | $14.74 | $14.74 | $13.96 | $14.03 | $13.76 | 5,134,900 |
| 2018-12-05 | $14.50 | $14.73 | $14.40 | $14.57 | $14.29 | 3,605,520 |
| 2018-12-04 | $14.82 | $15.06 | $14.63 | $14.80 | $14.51 | 4,109,830 |
| 2018-12-03 | $15.05 | $15.26 | $14.85 | $14.98 | $14.69 | 6,102,630 |
| 2018-11-30 | $14.50 | $14.94 | $14.42 | $14.69 | $14.41 | 4,458,380 |
| 2018-11-29 | $15.05 | $15.26 | $14.53 | $14.57 | $14.29 | 3,816,760 |
| 2018-11-28 | $14.91 | $15.10 | $14.41 | $15.02 | $14.73 | 4,321,200 |
| 2018-11-27 | $14.82 | $15.00 | $14.51 | $14.94 | $14.65 | 3,228,180 |
| 2018-11-26 | $14.77 | $15.12 | $14.50 | $14.71 | $14.42 | 3,577,630 |
| 2018-11-23 | $15.20 | $15.33 | $14.66 | $14.76 | $14.47 | 5,206,760 |
| 2018-11-22 | $15.27 | $15.60 | $15.13 | $15.50 | $15.20 | 6,210,200 |
| 2018-11-21 | $14.70 | $15.19 | $14.60 | $15.19 | $14.90 | 4,439,330 |
| 2018-11-20 | $14.90 | $15.64 | $14.72 | $15.08 | $14.79 | 8,067,420 |
| 2018-11-19 | $15.26 | $15.32 | $14.77 | $15.04 | $14.75 | 5,268,550 |
| 2018-11-16 | $15.38 | $15.48 | $15.09 | $15.16 | $14.87 | 5,607,870 |
| 2018-11-15 | $15.00 | $15.35 | $14.74 | $15.22 | $14.92 | 8,240,710 |
| 2018-11-14 | $14.56 | $15.41 | $14.37 | $15.01 | $14.72 | 9,294,430 |
| 2018-11-13 | $14.40 | $14.79 | $14.31 | $14.56 | $14.28 | 4,691,560 |
| 2018-11-12 | $14.23 | $14.67 | $14.05 | $14.60 | $14.32 | 5,762,520 |
| 2018-11-09 | $14.50 | $14.71 | $14.17 | $14.22 | $13.94 | 6,017,010 |
| 2018-11-08 | $14.90 | $15.02 | $14.38 | $14.42 | $14.14 | 6,629,730 |
| 2018-11-07 | $14.85 | $15.28 | $14.52 | $14.87 | $14.58 | 10,732,770 |
| 2018-11-06 | $14.87 | $15.70 | $14.65 | $15.13 | $14.84 | 20,097,110 |
| 2018-11-05 | $14.51 | $14.51 | $14.51 | $14.51 | $14.23 | 1,982,620 |
| 2018-11-02 | $12.83 | $13.27 | $12.83 | $13.19 | $12.93 | 5,286,950 |
| 2018-11-01 | $12.50 | $12.97 | $12.50 | $12.61 | $12.37 | 4,913,660 |
| 2018-10-31 | $12.02 | $12.56 | $12.02 | $12.38 | $12.14 | 5,105,370 |
| 2018-10-30 | $12.52 | $12.52 | $11.92 | $12.01 | $11.78 | 5,335,240 |
| 2018-10-29 | $12.82 | $12.92 | $12.35 | $12.42 | $12.18 | 2,919,140 |
| 2018-10-26 | $13.36 | $13.37 | $12.80 | $12.90 | $12.65 | 2,735,760 |
| 2018-10-25 | $12.74 | $13.15 | $12.65 | $13.07 | $12.82 | 2,880,130 |
| 2018-10-24 | $13.05 | $13.33 | $12.93 | $13.16 | $12.90 | 2,957,330 |
| 2018-10-23 | $13.34 | $13.66 | $12.95 | $13.02 | $12.77 | 5,419,020 |
| 2018-10-22 | $12.66 | $13.63 | $12.66 | $13.30 | $13.04 | 6,410,040 |
| 2018-10-19 | $11.85 | $12.66 | $11.70 | $12.50 | $12.26 | 4,202,380 |
| 2018-10-18 | $12.50 | $12.69 | $12.15 | $12.20 | $11.96 | 2,545,890 |
| 2018-10-17 | $12.67 | $12.70 | $12.22 | $12.58 | $12.34 | 4,007,550 |
| 2018-10-16 | $12.95 | $13.17 | $12.35 | $12.39 | $12.15 | 4,594,020 |
| 2018-10-15 | $13.26 | $13.74 | $12.68 | $12.86 | $12.61 | 4,157,570 |
| 2018-10-12 | $13.19 | $13.48 | $12.39 | $13.20 | $12.94 | 5,489,830 |
| 2018-10-11 | $14.34 | $14.45 | $13.31 | $13.42 | $13.16 | 5,546,980 |
| 2018-10-10 | $14.74 | $14.99 | $14.56 | $14.79 | $14.50 | 1,784,490 |
| 2018-10-09 | $15.14 | $15.30 | $14.43 | $14.74 | $14.45 | 3,914,440 |
| 2018-10-08 | $15.26 | $15.28 | $14.98 | $15.08 | $14.79 | 2,711,160 |
| 2018-10-05 | $15.47 | $15.47 | $15.47 | $15.47 | $15.17 | 0 |
| 2018-10-04 | $15.47 | $15.47 | $15.47 | $15.47 | $15.17 | 0 |
| 2018-10-03 | $15.47 | $15.47 | $15.47 | $15.47 | $15.17 | 0 |
| 2018-10-02 | $15.47 | $15.47 | $15.47 | $15.47 | $15.17 | 0 |
| 2018-10-01 | $15.47 | $15.47 | $15.47 | $15.47 | $15.17 | 0 |
| 2018-09-28 | $15.48 | $15.70 | $15.44 | $15.47 | $15.17 | 2,531,000 |
| 2018-09-27 | $15.74 | $15.87 | $15.45 | $15.48 | $15.18 | 3,965,890 |
| 2018-09-26 | $15.90 | $16.02 | $15.70 | $15.83 | $15.52 | 3,376,630 |
| 2018-09-25 | $15.71 | $16.03 | $15.71 | $15.90 | $15.59 | 2,417,140 |
| 2018-09-24 | $15.85 | $15.85 | $15.85 | $15.85 | $15.54 | 0 |
| 2018-09-21 | $15.67 | $15.89 | $15.55 | $15.85 | $15.54 | 3,491,210 |
| 2018-09-20 | $15.96 | $16.08 | $15.67 | $15.71 | $15.41 | 3,098,850 |
| 2018-09-19 | $15.99 | $16.15 | $15.73 | $16.12 | $15.81 | 4,668,600 |
| 2018-09-18 | $15.56 | $15.87 | $15.42 | $15.87 | $15.56 | 2,754,450 |
| 2018-09-17 | $16.05 | $16.23 | $15.36 | $15.56 | $15.26 | 5,513,890 |
| 2018-09-14 | $16.55 | $16.77 | $16.02 | $16.08 | $15.77 | 5,066,170 |
| 2018-09-13 | $16.50 | $16.68 | $16.12 | $16.59 | $16.27 | 5,549,310 |
| 2018-09-12 | $15.86 | $16.65 | $15.86 | $16.43 | $16.11 | 7,924,430 |
| 2018-09-11 | $15.76 | $16.17 | $15.76 | $15.93 | $15.62 | 3,668,430 |
| 2018-09-10 | $16.30 | $16.58 | $15.68 | $15.78 | $15.47 | 4,109,710 |
| 2018-09-07 | $16.70 | $16.95 | $16.22 | $16.35 | $16.03 | 6,999,420 |
| 2018-09-06 | $16.08 | $16.85 | $15.98 | $16.83 | $16.50 | 10,270,490 |
| 2018-09-05 | $16.10 | $16.45 | $16.00 | $16.13 | $15.82 | 4,486,570 |
| 2018-09-04 | $15.56 | $16.34 | $15.48 | $16.18 | $15.87 | 6,908,780 |
| 2018-09-03 | $15.46 | $15.72 | $15.10 | $15.65 | $15.35 | 4,349,860 |
| 2018-08-31 | $15.51 | $15.75 | $15.37 | $15.38 | $15.08 | 2,572,300 |
| 2018-08-30 | $15.90 | $16.05 | $15.37 | $15.60 | $15.30 | 5,778,610 |
| 2018-08-29 | $16.07 | $16.24 | $15.80 | $15.88 | $15.57 | 4,501,170 |
| 2018-08-28 | $16.00 | $16.50 | $15.90 | $16.06 | $15.75 | 7,195,760 |
| 2018-08-27 | $16.01 | $16.59 | $16.01 | $16.30 | $15.98 | 4,555,030 |
| 2018-08-24 | $16.19 | $16.33 | $15.90 | $15.92 | $15.61 | 2,707,090 |
| 2018-08-23 | $15.95 | $16.53 | $15.83 | $16.33 | $16.01 | 3,465,990 |
| 2018-08-22 | $16.47 | $16.58 | $15.98 | $16.00 | $15.69 | 3,054,530 |
| 2018-08-21 | $16.20 | $16.57 | $16.15 | $16.42 | $16.10 | 4,247,310 |
| 2018-08-20 | $15.76 | $16.34 | $15.58 | $16.26 | $15.94 | 4,380,340 |
| 2018-08-17 | $15.97 | $16.25 | $15.77 | $15.87 | $15.56 | 3,941,290 |
| 2018-08-16 | $15.64 | $16.07 | $15.31 | $15.73 | $15.42 | 2,648,000 |
| 2018-08-15 | $16.09 | $16.48 | $15.72 | $15.82 | $15.51 | 3,623,000 |
| 2018-08-14 | $16.18 | $16.53 | $15.94 | $16.10 | $15.79 | 4,070,120 |
| 2018-08-13 | $15.36 | $16.36 | $15.35 | $16.30 | $15.98 | 7,454,070 |
| 2018-08-10 | $15.34 | $15.87 | $15.31 | $15.79 | $15.48 | 4,997,140 |
| 2018-08-09 | $14.30 | $15.65 | $14.30 | $15.44 | $15.14 | 7,990,690 |
| 2018-08-08 | $15.16 | $15.16 | $14.23 | $14.35 | $14.07 | 6,328,330 |
| 2018-08-07 | $14.90 | $15.19 | $14.61 | $15.16 | $14.87 | 4,943,070 |
| 2018-08-06 | $15.69 | $15.80 | $14.80 | $14.90 | $14.61 | 6,900,770 |
| 2018-08-03 | $15.99 | $16.35 | $15.57 | $15.60 | $15.30 | 5,195,740 |
| 2018-08-02 | $16.55 | $16.80 | $15.60 | $15.91 | $15.60 | 12,645,380 |
| 2018-08-01 | $18.13 | $18.28 | $17.00 | $17.07 | $16.74 | 9,203,180 |
| 2018-07-31 | $17.93 | $18.36 | $17.67 | $18.14 | $17.79 | 7,034,580 |
| 2018-07-30 | $19.26 | $19.36 | $17.68 | $17.96 | $17.61 | 10,653,900 |
| 2018-07-27 | $18.76 | $19.50 | $18.76 | $19.24 | $18.87 | 8,438,090 |
| 2018-07-26 | $18.56 | $18.96 | $18.33 | $18.62 | $18.26 | 5,583,340 |
| 2018-07-25 | $18.60 | $18.74 | $18.33 | $18.55 | $18.19 | 5,408,500 |
| 2018-07-24 | $18.08 | $18.82 | $18.08 | $18.69 | $18.33 | 10,190,430 |
| 2018-07-23 | $17.68 | $18.45 | $17.54 | $18.07 | $17.72 | 8,139,770 |
| 2018-07-20 | $17.02 | $17.82 | $17.02 | $17.52 | $17.18 | 4,217,940 |
| 2018-07-19 | $17.68 | $17.78 | $17.11 | $17.22 | $16.89 | 6,294,820 |
| 2018-07-18 | $18.36 | $18.65 | $17.88 | $17.92 | $17.57 | 5,432,690 |
| 2018-07-17 | $17.50 | $18.37 | $17.38 | $18.34 | $17.98 | 8,877,900 |
| 2018-07-16 | $17.00 | $17.79 | $16.84 | $17.57 | $17.23 | 6,262,520 |
| 2018-07-13 | $17.32 | $17.32 | $16.89 | $17.01 | $16.68 | 3,624,240 |
| 2018-07-12 | $16.58 | $17.41 | $16.58 | $17.22 | $16.89 | 5,412,600 |
| 2018-07-11 | $16.89 | $17.09 | $16.28 | $16.57 | $16.25 | 5,790,860 |
| 2018-07-10 | $17.15 | $17.28 | $16.85 | $17.22 | $16.89 | 4,191,680 |
| 2018-07-09 | $16.87 | $17.19 | $16.84 | $17.05 | $16.72 | 4,338,680 |
| 2018-07-06 | $16.65 | $17.39 | $16.28 | $16.82 | $16.49 | 6,404,790 |
| 2018-07-05 | $17.06 | $17.28 | $16.40 | $16.59 | $16.27 | 4,253,540 |
| 2018-07-04 | $17.89 | $17.90 | $17.14 | $17.20 | $16.87 | 6,225,620 |
| 2018-07-03 | $17.10 | $17.82 | $16.82 | $17.78 | $17.44 | 8,654,160 |
| 2018-07-02 | $17.36 | $17.84 | $17.03 | $17.33 | $16.99 | 8,306,270 |
| 2018-06-29 | $17.20 | $17.47 | $16.30 | $17.15 | $16.82 | 6,550,980 |
| 2018-06-28 | $17.20 | $17.49 | $16.50 | $17.09 | $16.76 | 3,421,720 |
| 2018-06-27 | $22.13 | $22.87 | $21.92 | $22.14 | $16.62 | 3,742,160 |
| 2018-06-26 | $21.40 | $22.40 | $21.10 | $22.13 | $16.62 | 4,621,110 |
| 2018-06-25 | $21.93 | $22.56 | $21.32 | $21.69 | $16.29 | 4,872,710 |
| 2018-06-22 | $19.97 | $21.96 | $19.97 | $21.85 | $16.41 | 5,761,580 |
| 2018-06-21 | $20.82 | $21.40 | $20.00 | $20.19 | $15.16 | 4,671,420 |
| 2018-06-20 | $19.70 | $21.18 | $19.60 | $20.87 | $15.67 | 5,405,490 |
| 2018-06-19 | $20.00 | $21.45 | $19.10 | $19.69 | $14.78 | 6,335,690 |
| 2018-06-18 | $20.61 | $20.61 | $20.61 | $20.61 | $15.47 | 0 |
| 2018-06-15 | $21.75 | $22.01 | $20.35 | $20.61 | $15.47 | 4,310,720 |
| 2018-06-14 | $21.54 | $21.94 | $21.40 | $21.69 | $16.29 | 2,116,280 |
| 2018-06-13 | $22.00 | $22.39 | $21.38 | $21.61 | $16.23 | 2,846,800 |
| 2018-06-12 | $21.83 | $22.35 | $21.65 | $21.93 | $16.47 | 2,107,180 |
| 2018-06-11 | $22.25 | $22.56 | $21.71 | $21.81 | $16.38 | 3,454,910 |
| 2018-06-08 | $23.12 | $23.35 | $21.20 | $22.28 | $16.73 | 7,737,110 |
| 2018-06-07 | $24.13 | $24.49 | $23.26 | $23.40 | $17.57 | 4,307,150 |
| 2018-06-06 | $23.73 | $24.53 | $23.73 | $24.31 | $18.25 | 4,451,840 |
| 2018-06-05 | $23.14 | $24.07 | $23.00 | $23.92 | $17.96 | 3,291,970 |
| 2018-06-04 | $23.73 | $23.78 | $23.05 | $23.14 | $17.37 | 2,916,770 |
| 2018-06-01 | $23.22 | $24.27 | $22.92 | $23.56 | $17.69 | 4,931,840 |
| 2018-05-31 | $24.30 | $24.30 | $23.11 | $23.42 | $17.58 | 4,023,690 |
| 2018-05-30 | $23.95 | $24.60 | $23.51 | $23.71 | $17.80 | 3,948,190 |
| 2018-05-29 | $25.50 | $25.78 | $24.05 | $24.46 | $18.37 | 8,454,400 |
| 2018-05-28 | $26.90 | $26.90 | $25.41 | $25.85 | $19.41 | 7,396,370 |
| 2018-05-25 | $26.04 | $27.27 | $25.82 | $27.07 | $20.33 | 9,396,090 |
| 2018-05-24 | $26.68 | $26.90 | $25.90 | $26.10 | $19.60 | 7,296,300 |
| 2018-05-23 | $25.87 | $27.35 | $25.87 | $26.94 | $20.23 | 10,193,550 |
| 2018-05-22 | $26.06 | $26.06 | $25.50 | $25.72 | $19.31 | 2,566,910 |
| 2018-05-21 | $26.14 | $26.38 | $25.38 | $25.89 | $19.44 | 4,741,200 |
| 2018-05-18 | $25.43 | $25.95 | $25.33 | $25.83 | $19.39 | 3,407,080 |
| 2018-05-17 | $25.49 | $26.08 | $25.26 | $25.40 | $19.07 | 3,362,200 |
| 2018-05-16 | $25.40 | $26.48 | $25.40 | $25.73 | $19.32 | 6,630,410 |
| 2018-05-15 | $24.51 | $25.80 | $24.27 | $25.69 | $19.29 | 8,326,820 |
| 2018-05-14 | $25.12 | $25.30 | $24.20 | $24.36 | $18.29 | 5,648,290 |
| 2018-05-11 | $25.39 | $25.99 | $25.01 | $25.08 | $18.83 | 5,285,210 |
| 2018-05-10 | $26.35 | $26.40 | $25.32 | $25.64 | $19.25 | 9,240,060 |
| 2018-05-09 | $26.38 | $26.85 | $25.88 | $26.52 | $19.91 | 6,568,410 |
| 2018-05-08 | $27.50 | $28.68 | $26.42 | $26.49 | $19.89 | 13,988,900 |
| 2018-05-07 | $26.50 | $26.64 | $25.95 | $26.26 | $19.72 | 7,375,180 |
| 2018-05-04 | $26.61 | $27.39 | $25.89 | $26.17 | $19.65 | 9,574,070 |
| 2018-05-03 | $26.78 | $26.78 | $25.58 | $26.63 | $19.99 | 7,528,590 |
| 2018-05-02 | $27.10 | $27.98 | $26.36 | $26.89 | $20.19 | 9,644,080 |
| 2018-05-01 | $27.71 | $27.71 | $27.71 | $27.71 | $20.81 | 0 |
| 2018-04-30 | $27.71 | $27.71 | $27.71 | $27.71 | $20.81 | 0 |
| 2018-04-27 | $28.65 | $28.97 | $26.11 | $27.71 | $20.81 | 17,690,520 |
| 2018-04-26 | $29.00 | $30.50 | $28.65 | $29.01 | $21.78 | 15,004,130 |
| 2018-04-25 | $27.00 | $30.16 | $26.80 | $29.46 | $22.12 | 17,361,780 |
| 2018-04-24 | $26.88 | $27.71 | $26.12 | $27.44 | $20.60 | 13,179,630 |
| 2018-04-23 | $27.05 | $28.70 | $26.34 | $26.98 | $20.26 | 24,189,380 |
| 2018-04-20 | $26.80 | $27.70 | $26.21 | $27.69 | $20.79 | 25,280,710 |
| 2018-04-19 | $25.00 | $26.36 | $24.64 | $25.24 | $18.95 | 13,567,890 |
| 2018-04-18 | $23.22 | $24.14 | $22.80 | $23.96 | $17.99 | 4,230,750 |
| 2018-04-17 | $24.18 | $24.20 | $23.01 | $23.14 | $17.37 | 3,301,560 |
| 2018-04-16 | $23.80 | $24.20 | $23.51 | $24.09 | $18.09 | 3,024,510 |
| 2018-04-13 | $23.62 | $24.30 | $23.59 | $23.78 | $17.85 | 2,925,370 |
| 2018-04-12 | $24.02 | $24.33 | $23.48 | $23.48 | $17.63 | 2,453,440 |
| 2018-04-11 | $23.93 | $24.23 | $23.58 | $24.15 | $18.13 | 5,581,980 |
| 2018-04-10 | $24.69 | $24.80 | $23.71 | $24.06 | $18.07 | 4,708,070 |
| 2018-04-09 | $24.37 | $25.00 | $24.01 | $24.61 | $18.48 | 4,319,650 |
| 2018-04-06 | $24.60 | $24.60 | $24.60 | $24.60 | $18.47 | 0 |
| 2018-04-05 | $24.60 | $24.60 | $24.60 | $24.60 | $18.47 | 0 |
| 2018-04-04 | $24.61 | $25.26 | $23.95 | $24.60 | $18.47 | 7,310,070 |
| 2018-04-03 | $23.68 | $24.65 | $23.45 | $24.62 | $18.49 | 8,916,050 |
| 2018-04-02 | $22.40 | $24.04 | $22.40 | $24.01 | $18.03 | 9,941,570 |
| 2018-03-30 | $22.30 | $22.98 | $22.21 | $22.65 | $17.01 | 4,053,550 |
| 2018-03-29 | $23.06 | $23.38 | $22.02 | $22.26 | $16.71 | 5,835,400 |
| 2018-03-28 | $22.60 | $23.69 | $22.55 | $23.19 | $17.41 | 7,442,050 |
| 2018-03-27 | $22.34 | $23.14 | $22.12 | $23.02 | $17.28 | 7,081,300 |
| 2018-03-26 | $21.08 | $22.42 | $20.96 | $22.41 | $16.83 | 6,271,060 |
| 2018-03-23 | $21.00 | $22.37 | $20.60 | $21.41 | $16.08 | 6,646,280 |
| 2018-03-22 | $21.40 | $21.94 | $21.20 | $21.87 | $16.42 | 5,022,280 |
| 2018-03-21 | $20.93 | $21.96 | $20.81 | $21.58 | $16.20 | 7,591,560 |
| 2018-03-20 | $20.76 | $21.14 | $20.50 | $20.93 | $15.71 | 3,017,730 |
| 2018-03-19 | $20.18 | $21.28 | $20.18 | $20.90 | $15.69 | 4,771,170 |
| 2018-03-16 | $20.20 | $20.49 | $20.02 | $20.18 | $15.15 | 2,005,740 |
| 2018-03-15 | $20.11 | $20.46 | $19.89 | $20.00 | $15.02 | 2,375,460 |
| 2018-03-14 | $20.91 | $21.08 | $20.13 | $20.17 | $15.14 | 5,152,860 |
| 2018-03-13 | $20.74 | $21.16 | $20.65 | $21.04 | $15.80 | 4,004,590 |
| 2018-03-12 | $20.92 | $21.39 | $20.66 | $20.85 | $15.65 | 4,671,850 |
| 2018-03-09 | $19.78 | $20.87 | $19.78 | $20.65 | $15.50 | 5,619,190 |
| 2018-03-08 | $19.73 | $20.10 | $19.66 | $19.78 | $14.85 | 2,012,440 |
| 2018-03-07 | $20.13 | $20.24 | $19.78 | $19.79 | $14.86 | 3,246,700 |
| 2018-03-06 | $20.29 | $20.44 | $19.85 | $20.18 | $15.15 | 4,207,690 |
| 2018-03-05 | $20.30 | $20.74 | $20.01 | $20.35 | $15.28 | 4,925,140 |
| 2018-03-02 | $19.24 | $20.45 | $19.23 | $20.03 | $15.04 | 5,020,550 |
| 2018-03-01 | $18.85 | $19.50 | $18.76 | $19.49 | $14.63 | 3,550,570 |
| 2018-02-28 | $19.15 | $19.48 | $18.82 | $18.97 | $14.24 | 4,048,690 |
| 2018-02-27 | $18.50 | $19.55 | $18.41 | $19.15 | $14.38 | 6,703,610 |
| 2018-02-26 | $17.71 | $18.80 | $17.51 | $18.56 | $13.94 | 5,877,180 |
| 2018-02-23 | $17.28 | $18.18 | $17.10 | $17.67 | $13.27 | 2,675,610 |
| 2018-02-22 | $17.20 | $17.33 | $16.96 | $17.26 | $12.96 | 1,675,340 |
| 2018-02-21 | $17.12 | $17.12 | $17.12 | $17.12 | $12.85 | 0 |
| 2018-02-20 | $17.12 | $17.12 | $17.12 | $17.12 | $12.85 | 0 |
| 2018-02-19 | $17.12 | $17.12 | $17.12 | $17.12 | $12.85 | 0 |
| 2018-02-16 | $17.12 | $17.12 | $17.12 | $17.12 | $12.85 | 0 |
| 2018-02-15 | $17.12 | $17.12 | $17.12 | $17.12 | $12.85 | 0 |
| 2018-02-14 | $17.10 | $17.26 | $16.83 | $17.12 | $12.85 | 1,067,710 |
| 2018-02-13 | $17.20 | $17.67 | $17.07 | $17.18 | $12.90 | 2,426,740 |
| 2018-02-12 | $16.87 | $17.09 | $16.50 | $17.02 | $12.78 | 1,853,570 |
| 2018-02-09 | $16.81 | $17.42 | $16.25 | $16.59 | $12.46 | 3,794,680 |
| 2018-02-08 | $16.42 | $17.52 | $16.21 | $17.25 | $12.95 | 4,745,170 |
| 2018-02-07 | $16.55 | $16.86 | $15.72 | $16.29 | $12.23 | 3,486,490 |
| 2018-02-06 | $17.45 | $17.70 | $16.15 | $16.26 | $12.21 | 6,087,190 |
| 2018-02-05 | $17.98 | $18.57 | $17.70 | $17.79 | $13.36 | 4,518,900 |
| 2018-02-02 | $17.85 | $18.55 | $17.85 | $18.28 | $13.73 | 4,800,540 |
| 2018-02-01 | $20.77 | $20.84 | $18.52 | $18.52 | $13.91 | 5,891,310 |
| 2018-01-31 | $20.95 | $21.50 | $20.51 | $20.58 | $15.45 | 3,130,280 |
| 2018-01-30 | $20.88 | $21.09 | $20.70 | $21.03 | $15.79 | 1,744,550 |
| 2018-01-29 | $21.21 | $21.48 | $20.62 | $20.85 | $15.65 | 2,302,350 |
| 2018-01-26 | $21.20 | $21.42 | $21.06 | $21.24 | $15.95 | 2,216,480 |
| 2018-01-25 | $21.25 | $21.70 | $20.71 | $21.24 | $15.95 | 5,925,170 |
| 2018-01-24 | $20.40 | $20.62 | $20.21 | $20.61 | $15.47 | 2,476,400 |
| 2018-01-23 | $20.60 | $20.63 | $20.22 | $20.43 | $15.34 | 2,651,620 |
| 2018-01-22 | $20.42 | $20.75 | $19.97 | $20.65 | $15.50 | 3,107,140 |
| 2018-01-19 | $20.28 | $20.74 | $20.28 | $20.42 | $15.33 | 2,643,560 |
| 2018-01-18 | $20.10 | $20.67 | $20.05 | $20.20 | $15.17 | 2,927,800 |
| 2018-01-17 | $20.40 | $20.43 | $19.63 | $20.09 | $15.08 | 4,078,140 |
| 2018-01-16 | $20.95 | $21.10 | $19.98 | $20.30 | $15.24 | 6,443,140 |
| 2018-01-15 | $22.85 | $23.04 | $20.63 | $21.00 | $15.77 | 9,916,060 |
| 2018-01-12 | $23.02 | $23.17 | $22.91 | $22.92 | $17.21 | 1,729,110 |
| 2018-01-11 | $23.22 | $23.37 | $22.80 | $23.10 | $17.34 | 2,952,300 |
| 2018-01-10 | $23.90 | $23.97 | $23.03 | $23.14 | $17.37 | 5,066,150 |
| 2018-01-09 | $24.09 | $24.09 | $23.83 | $23.88 | $17.93 | 1,506,960 |
| 2018-01-08 | $24.10 | $24.30 | $23.81 | $24.06 | $18.07 | 1,491,630 |
| 2018-01-05 | $24.30 | $24.44 | $24.20 | $24.29 | $18.24 | 1,356,100 |
| 2018-01-04 | $24.52 | $24.66 | $24.31 | $24.37 | $18.30 | 1,450,320 |
| 2018-01-03 | $24.25 | $24.68 | $24.15 | $24.51 | $18.40 | 2,690,200 |
| 2018-01-02 | $24.01 | $24.38 | $23.72 | $24.15 | $18.13 | 2,613,770 |
| 2018-01-01 | $24.01 | $24.01 | $24.01 | $24.01 | $18.03 | 0 |
| 2017-12-29 | $24.00 | $24.30 | $23.28 | $24.01 | $18.03 | 4,634,600 |
| 2017-12-28 | $24.10 | $24.30 | $23.97 | $24.05 | $18.06 | 1,601,160 |
| 2017-12-27 | $24.48 | $24.48 | $23.98 | $24.03 | $18.04 | 1,960,740 |
| 2017-12-26 | $24.55 | $24.73 | $24.15 | $24.29 | $18.24 | 1,614,840 |
| 2017-12-25 | $25.00 | $25.10 | $24.30 | $24.37 | $18.30 | 1,932,530 |
| 2017-12-22 | $25.67 | $25.68 | $24.84 | $24.99 | $18.76 | 2,686,790 |
| 2017-12-21 | $25.22 | $25.92 | $25.22 | $25.63 | $19.24 | 2,020,080 |
| 2017-12-20 | $25.87 | $25.94 | $25.44 | $25.47 | $19.12 | 1,904,760 |
| 2017-12-19 | $25.90 | $26.09 | $25.68 | $25.90 | $19.45 | 2,234,900 |
| 2017-12-18 | $25.79 | $26.17 | $25.40 | $25.96 | $19.49 | 3,389,240 |
| 2017-12-15 | $25.21 | $26.00 | $25.21 | $25.85 | $19.41 | 3,683,300 |
| 2017-12-14 | $25.41 | $25.53 | $25.10 | $25.29 | $18.99 | 2,005,630 |
| 2017-12-13 | $25.55 | $25.66 | $25.22 | $25.41 | $19.08 | 1,528,920 |
| 2017-12-12 | $25.46 | $25.66 | $25.30 | $25.32 | $19.01 | 2,342,950 |
| 2017-12-11 | $25.12 | $25.51 | $24.98 | $25.30 | $19.00 | 2,068,040 |
| 2017-12-08 | $24.80 | $25.50 | $24.70 | $25.19 | $18.91 | 2,463,450 |
| 2017-12-07 | $24.63 | $25.15 | $24.45 | $24.75 | $18.58 | 1,901,510 |
| 2017-12-06 | $23.99 | $24.67 | $23.91 | $24.62 | $18.49 | 2,177,130 |
| 2017-12-05 | $25.09 | $25.39 | $24.02 | $24.29 | $18.24 | 2,476,950 |
| 2017-12-04 | $25.50 | $25.87 | $24.82 | $24.87 | $18.67 | 2,203,070 |
| 2017-12-01 | $25.53 | $25.74 | $25.35 | $25.50 | $19.15 | 1,473,470 |
| 2017-11-30 | $25.35 | $25.97 | $25.19 | $25.53 | $19.17 | 3,267,520 |
| 2017-11-29 | $25.22 | $25.68 | $24.81 | $25.40 | $19.07 | 1,970,660 |
| 2017-11-28 | $24.73 | $25.26 | $24.73 | $25.24 | $18.95 | 1,265,340 |
| 2017-11-27 | $24.40 | $25.85 | $24.30 | $24.97 | $18.75 | 3,873,670 |
| 2017-11-24 | $24.50 | $24.97 | $24.39 | $24.43 | $18.34 | 1,354,350 |
| 2017-11-23 | $25.01 | $25.38 | $24.51 | $24.56 | $18.44 | 3,584,740 |
| 2017-11-22 | $24.22 | $25.39 | $24.00 | $24.82 | $18.64 | 3,830,600 |
| 2017-11-21 | $24.04 | $24.56 | $24.00 | $24.20 | $18.17 | 2,800,660 |
| 2017-11-20 | $24.57 | $24.58 | $23.01 | $23.99 | $18.01 | 4,585,240 |
| 2017-11-17 | $25.70 | $25.89 | $24.85 | $24.91 | $18.70 | 3,227,400 |
| 2017-11-16 | $25.87 | $26.01 | $25.52 | $25.73 | $19.32 | 2,655,480 |
| 2017-11-15 | $26.40 | $26.85 | $25.82 | $25.94 | $19.48 | 4,952,090 |
| 2017-11-14 | $25.58 | $27.09 | $25.50 | $26.54 | $19.93 | 9,585,210 |
| 2017-11-13 | $25.19 | $25.68 | $25.04 | $25.36 | $19.04 | 2,918,790 |
| 2017-11-10 | $25.32 | $25.96 | $25.30 | $25.36 | $19.04 | 4,844,000 |
| 2017-11-09 | $25.12 | $25.12 | $24.81 | $24.99 | $18.76 | 1,399,980 |
| 2017-11-08 | $24.88 | $25.12 | $24.74 | $24.95 | $18.73 | 2,205,350 |
| 2017-11-07 | $24.79 | $24.97 | $24.51 | $24.90 | $18.70 | 1,857,990 |
| 2017-11-06 | $24.67 | $24.89 | $24.50 | $24.73 | $18.57 | 2,659,870 |
| 2017-11-03 | $24.85 | $25.00 | $24.60 | $24.71 | $18.55 | 1,638,210 |
| 2017-11-02 | $25.00 | $25.05 | $24.68 | $24.85 | $18.66 | 1,465,780 |
| 2017-11-01 | $24.98 | $25.17 | $24.84 | $25.00 | $18.77 | 1,545,910 |
| 2017-10-31 | $24.95 | $25.00 | $24.61 | $24.99 | $18.76 | 2,796,920 |
| 2017-10-30 | $25.97 | $25.97 | $24.93 | $24.96 | $18.74 | 3,504,550 |
| 2017-10-27 | $26.08 | $26.14 | $25.79 | $25.93 | $19.47 | 2,132,370 |
| 2017-10-26 | $26.07 | $26.17 | $25.85 | $26.06 | $19.57 | 2,218,330 |
| 2017-10-25 | $26.08 | $26.20 | $25.88 | $26.07 | $19.57 | 2,195,500 |
| 2017-10-24 | $26.31 | $26.44 | $25.82 | $26.09 | $19.59 | 2,674,830 |
| 2017-10-23 | $26.11 | $26.52 | $26.03 | $26.43 | $19.84 | 3,023,090 |
| 2017-10-20 | $25.90 | $26.15 | $25.90 | $26.05 | $19.56 | 1,451,890 |
| 2017-10-19 | $26.30 | $26.32 | $25.82 | $25.86 | $19.42 | 3,176,370 |
| 2017-10-18 | $26.16 | $26.73 | $26.03 | $26.28 | $19.73 | 3,665,130 |
| 2017-10-17 | $26.62 | $26.68 | $26.06 | $26.22 | $19.69 | 3,645,140 |
| 2017-10-16 | $27.15 | $27.35 | $26.60 | $26.61 | $19.98 | 6,510,090 |
| 2017-10-13 | $27.24 | $27.38 | $26.91 | $27.07 | $20.33 | 4,126,390 |
| 2017-10-12 | $26.91 | $27.55 | $26.71 | $27.35 | $20.54 | 10,728,310 |
| 2017-10-11 | $26.82 | $27.28 | $26.81 | $26.92 | $20.21 | 3,826,950 |
| 2017-10-10 | $26.82 | $26.97 | $26.61 | $26.92 | $20.21 | 3,733,240 |
| 2017-10-09 | $27.00 | $27.28 | $26.73 | $26.83 | $20.14 | 6,912,620 |
| 2017-10-06 | $26.50 | $26.50 | $26.50 | $26.50 | $19.90 | 0 |
| 2017-10-05 | $26.50 | $26.50 | $26.50 | $26.50 | $19.90 | 0 |
| 2017-10-04 | $26.50 | $26.50 | $26.50 | $26.50 | $19.90 | 0 |
| 2017-10-03 | $26.50 | $26.50 | $26.50 | $26.50 | $19.90 | 0 |
| 2017-10-02 | $26.50 | $26.50 | $26.50 | $26.50 | $19.90 | 0 |
| 2017-09-29 | $26.40 | $26.65 | $26.32 | $26.50 | $19.90 | 3,306,680 |
| 2017-09-28 | $26.30 | $26.82 | $26.01 | $26.50 | $19.90 | 7,936,010 |
| 2017-09-27 | $26.19 | $26.50 | $25.85 | $26.45 | $19.86 | 3,826,450 |
| 2017-09-26 | $25.91 | $26.10 | $25.70 | $25.94 | $19.48 | 2,636,640 |
| 2017-09-25 | $26.01 | $26.46 | $26.01 | $26.04 | $19.55 | 4,871,180 |
| 2017-09-22 | $26.01 | $26.08 | $25.53 | $25.67 | $19.27 | 3,686,820 |
| 2017-09-21 | $26.14 | $26.28 | $26.00 | $26.01 | $19.53 | 2,836,420 |
| 2017-09-20 | $26.26 | $26.35 | $26.08 | $26.17 | $19.65 | 3,003,640 |
| 2017-09-19 | $26.28 | $26.36 | $26.09 | $26.19 | $19.66 | 1,843,490 |
| 2017-09-18 | $26.32 | $26.50 | $26.01 | $26.27 | $19.72 | 2,410,150 |
| 2017-09-15 | $26.11 | $26.38 | $26.10 | $26.30 | $19.75 | 3,762,520 |
| 2017-09-14 | $26.14 | $26.22 | $25.98 | $26.00 | $19.52 | 2,518,400 |
| 2017-09-13 | $26.07 | $26.20 | $26.01 | $26.10 | $19.60 | 2,064,000 |
| 2017-09-12 | $26.28 | $26.32 | $26.00 | $26.07 | $19.57 | 3,214,030 |
| 2017-09-11 | $26.08 | $26.37 | $25.99 | $26.24 | $19.70 | 2,700,330 |
| 2017-09-08 | $26.30 | $26.37 | $26.04 | $26.20 | $19.67 | 3,774,290 |
| 2017-09-07 | $26.42 | $26.42 | $26.15 | $26.22 | $19.69 | 3,552,020 |
| 2017-09-06 | $26.33 | $26.43 | $26.13 | $26.39 | $19.81 | 3,383,540 |
| 2017-09-05 | $26.71 | $26.77 | $26.27 | $26.35 | $19.78 | 3,207,350 |
| 2017-09-04 | $26.69 | $26.85 | $26.45 | $26.71 | $20.05 | 3,650,330 |
| 2017-09-01 | $26.34 | $26.62 | $26.15 | $26.50 | $19.90 | 3,571,820 |
| 2017-08-31 | $26.39 | $26.39 | $26.15 | $26.24 | $19.70 | 2,659,470 |
| 2017-08-30 | $26.25 | $26.48 | $26.16 | $26.46 | $19.87 | 2,986,500 |
| 2017-08-29 | $26.55 | $26.55 | $26.15 | $26.24 | $19.70 | 3,749,330 |
| 2017-08-28 | $26.33 | $26.88 | $26.20 | $26.67 | $20.02 | 5,818,780 |
| 2017-08-25 | $26.92 | $26.92 | $25.99 | $26.37 | $19.80 | 9,388,330 |
| 2017-08-24 | $26.95 | $27.37 | $26.94 | $27.18 | $20.41 | 3,649,330 |
| 2017-08-23 | $27.02 | $27.37 | $26.90 | $27.03 | $20.30 | 3,807,310 |
| 2017-08-22 | $27.27 | $27.39 | $26.94 | $27.02 | $20.29 | 3,548,330 |
| 2017-08-21 | $27.55 | $27.74 | $27.04 | $27.32 | $20.51 | 5,160,570 |
| 2017-08-18 | $27.80 | $28.17 | $27.36 | $27.45 | $20.61 | 6,417,890 |
| 2017-08-17 | $27.00 | $29.20 | $26.99 | $28.00 | $21.02 | 12,809,880 |
| 2017-08-16 | $26.64 | $27.17 | $26.40 | $27.00 | $20.27 | 6,305,740 |
| 2017-08-15 | $26.46 | $26.67 | $26.31 | $26.55 | $19.93 | 3,198,470 |
| 2017-08-14 | $26.10 | $26.58 | $26.01 | $26.48 | $19.88 | 3,025,740 |
| 2017-08-11 | $26.50 | $27.05 | $26.12 | $26.19 | $19.66 | 5,127,880 |
| 2017-08-10 | $26.62 | $27.27 | $26.50 | $26.54 | $19.93 | 4,538,620 |
| 2017-08-09 | $26.47 | $26.70 | $26.26 | $26.62 | $19.99 | 3,950,890 |
| 2017-08-08 | $26.55 | $26.79 | $26.03 | $26.50 | $19.90 | 6,054,540 |
| 2017-08-07 | $26.70 | $26.87 | $26.28 | $26.55 | $19.93 | 6,076,040 |
| 2017-08-04 | $25.96 | $27.76 | $25.78 | $26.99 | $20.27 | 12,104,720 |
| 2017-08-03 | $25.61 | $26.00 | $25.53 | $25.86 | $19.42 | 2,465,970 |
| 2017-08-02 | $26.50 | $26.50 | $25.51 | $25.67 | $19.27 | 5,642,140 |
| 2017-08-01 | $26.79 | $26.81 | $26.00 | $26.35 | $19.78 | 6,426,670 |
| 2017-07-31 | $27.06 | $27.20 | $26.26 | $26.60 | $19.97 | 5,575,790 |
| 2017-07-28 | $27.30 | $27.30 | $26.71 | $26.87 | $20.17 | 3,594,420 |
| 2017-07-27 | $26.56 | $27.46 | $26.32 | $27.11 | $20.36 | 7,352,580 |
| 2017-07-26 | $26.28 | $26.62 | $26.11 | $26.43 | $19.84 | 3,599,750 |
| 2017-07-25 | $26.70 | $26.97 | $26.19 | $26.32 | $19.76 | 4,264,720 |
| 2017-07-24 | $25.60 | $26.86 | $25.60 | $26.69 | $20.04 | 6,189,370 |
| 2017-07-21 | $25.69 | $26.20 | $25.48 | $25.92 | $19.46 | 4,306,250 |
| 2017-07-20 | $25.49 | $26.10 | $25.28 | $25.90 | $19.45 | 5,194,380 |
| 2017-07-19 | $25.60 | $25.60 | $25.02 | $25.48 | $19.13 | 5,705,840 |
| 2017-07-18 | $25.35 | $25.68 | $24.65 | $25.57 | $19.20 | 7,109,810 |
| 2017-07-17 | $28.00 | $28.00 | $25.38 | $25.39 | $19.06 | 12,394,610 |
| 2017-07-14 | $28.16 | $28.46 | $27.81 | $28.20 | $21.17 | 6,031,130 |
| 2017-07-13 | $27.58 | $28.25 | $27.42 | $28.14 | $21.13 | 7,684,060 |
| 2017-07-12 | $28.01 | $28.14 | $27.22 | $27.60 | $20.72 | 7,315,860 |
| 2017-07-11 | $28.20 | $28.89 | $28.04 | $28.13 | $21.12 | 10,725,360 |
| 2017-07-10 | $29.50 | $30.12 | $28.13 | $28.52 | $21.41 | 18,261,700 |
| 2017-07-07 | $27.09 | $27.60 | $26.96 | $27.38 | $20.56 | 3,653,540 |
| 2017-07-06 | $27.60 | $27.68 | $26.91 | $27.39 | $20.57 | 5,793,560 |
| 2017-07-05 | $27.70 | $27.77 | $27.34 | $27.65 | $20.76 | 3,043,140 |
| 2017-07-04 | $27.40 | $27.75 | $27.30 | $27.71 | $20.81 | 3,225,250 |
| 2017-07-03 | $27.63 | $27.63 | $27.09 | $27.53 | $20.67 | 4,226,710 |
| 2017-06-30 | $28.30 | $28.30 | $27.40 | $27.54 | $20.68 | 4,810,930 |
| 2017-06-29 | $28.30 | $28.68 | $28.00 | $28.35 | $21.29 | 2,260,400 |
| 2017-06-28 | $28.77 | $28.77 | $28.07 | $28.38 | $21.20 | 3,130,700 |
| 2017-06-27 | $27.80 | $28.79 | $27.80 | $28.70 | $21.44 | 6,302,040 |
| 2017-06-26 | $27.88 | $27.88 | $27.41 | $27.76 | $20.74 | 4,272,660 |
| 2017-06-23 | $27.38 | $28.20 | $26.90 | $27.77 | $20.75 | 5,170,760 |
| 2017-06-22 | $28.55 | $28.57 | $27.27 | $27.43 | $20.49 | 4,540,350 |
| 2017-06-21 | $28.80 | $29.05 | $28.15 | $28.36 | $21.19 | 4,827,960 |
| 2017-06-20 | $28.42 | $29.20 | $28.16 | $28.58 | $21.35 | 5,773,040 |
| 2017-06-19 | $27.40 | $29.81 | $27.40 | $28.55 | $21.33 | 10,698,350 |
| 2017-06-16 | $26.48 | $27.21 | $26.35 | $27.10 | $20.25 | 5,454,230 |
| 2017-06-15 | $25.79 | $26.95 | $25.70 | $26.54 | $19.83 | 7,143,070 |
| 2017-06-14 | $25.38 | $26.05 | $25.27 | $25.80 | $19.28 | 3,498,190 |
| 2017-06-13 | $25.25 | $25.50 | $25.02 | $25.36 | $18.95 | 3,376,810 |
| 2017-06-12 | $26.35 | $26.35 | $25.21 | $25.26 | $18.87 | 4,633,630 |
| 2017-06-09 | $26.07 | $26.52 | $25.92 | $26.35 | $19.69 | 2,352,180 |
| 2017-06-08 | $26.38 | $26.38 | $25.82 | $26.25 | $19.61 | 2,814,900 |
| 2017-06-07 | $25.86 | $26.36 | $25.76 | $26.20 | $19.58 | 2,751,000 |
| 2017-06-06 | $25.37 | $25.97 | $25.32 | $25.85 | $19.31 | 2,585,400 |
| 2017-06-05 | $25.12 | $25.80 | $25.12 | $25.37 | $18.96 | 2,019,470 |
| 2017-06-02 | $24.60 | $25.21 | $24.43 | $25.12 | $18.77 | 1,827,940 |
| 2017-06-01 | $25.47 | $25.60 | $24.83 | $24.85 | $18.57 | 1,243,880 |
| 2017-05-31 | $26.01 | $26.40 | $25.40 | $25.47 | $19.03 | 2,257,050 |
| 2017-05-30 | $25.65 | $25.65 | $25.65 | $25.65 | $19.16 | 0 |
| 2017-05-29 | $25.65 | $25.65 | $25.65 | $25.65 | $19.16 | 0 |
| 2017-05-26 | $25.00 | $25.95 | $24.93 | $25.65 | $19.16 | 2,862,120 |
| 2017-05-25 | $24.89 | $25.29 | $24.50 | $25.09 | $18.75 | 1,872,680 |
| 2017-05-24 | $24.65 | $25.08 | $24.27 | $24.92 | $18.62 | 3,156,080 |
| 2017-05-23 | $25.74 | $26.00 | $24.51 | $24.83 | $18.55 | 3,911,990 |
| 2017-05-22 | $26.53 | $26.60 | $25.60 | $25.69 | $19.19 | 2,358,580 |
| 2017-05-19 | $26.64 | $26.85 | $26.49 | $26.54 | $19.83 | 1,381,540 |
| 2017-05-18 | $26.80 | $27.02 | $26.50 | $26.63 | $19.90 | 1,881,810 |
| 2017-05-17 | $26.80 | $27.34 | $26.79 | $27.05 | $20.21 | 2,962,820 |
| 2017-05-16 | $26.47 | $26.78 | $26.05 | $26.75 | $19.99 | 2,385,030 |
| 2017-05-15 | $26.30 | $26.72 | $26.19 | $26.44 | $19.75 | 1,838,300 |
| 2017-05-12 | $26.37 | $26.39 | $26.07 | $26.11 | $19.51 | 1,266,800 |
| 2017-05-11 | $26.05 | $26.61 | $25.60 | $26.35 | $19.69 | 2,912,340 |
| 2017-05-10 | $26.65 | $26.68 | $26.12 | $26.24 | $19.61 | 3,543,080 |
| 2017-05-09 | $25.63 | $26.87 | $25.42 | $26.68 | $19.93 | 6,920,620 |
| 2017-05-08 | $25.51 | $25.89 | $25.30 | $25.67 | $19.18 | 4,255,100 |
| 2017-05-05 | $26.85 | $27.08 | $25.55 | $25.73 | $19.22 | 7,402,510 |
| 2017-05-04 | $28.12 | $28.44 | $26.51 | $27.04 | $20.20 | 7,315,670 |
| 2017-05-03 | $29.08 | $29.29 | $28.50 | $28.57 | $21.35 | 2,776,030 |
| 2017-05-02 | $29.80 | $29.80 | $29.11 | $29.17 | $21.79 | 1,951,290 |
| 2017-05-01 | $29.70 | $29.70 | $29.70 | $29.70 | $22.19 | 0 |
| 2017-04-28 | $29.60 | $29.74 | $29.35 | $29.70 | $22.19 | 1,974,980 |
| 2017-04-27 | $29.38 | $29.64 | $29.02 | $29.58 | $22.10 | 2,444,910 |
| 2017-04-26 | $29.35 | $29.84 | $29.05 | $29.38 | $21.95 | 3,608,720 |
| 2017-04-25 | $29.82 | $30.22 | $29.00 | $29.31 | $21.90 | 3,977,050 |
| 2017-04-24 | $30.30 | $30.46 | $29.74 | $29.82 | $22.28 | 1,832,550 |
| 2017-04-21 | $30.30 | $30.60 | $30.00 | $30.28 | $22.62 | 1,602,230 |
| 2017-04-20 | $30.60 | $30.82 | $30.00 | $30.08 | $22.47 | 2,561,260 |
| 2017-04-19 | $31.07 | $31.10 | $29.95 | $30.55 | $22.83 | 4,163,410 |
| 2017-04-18 | $31.70 | $32.04 | $30.88 | $31.09 | $23.23 | 3,747,330 |
| 2017-04-17 | $32.84 | $32.86 | $31.51 | $31.67 | $23.66 | 3,948,450 |
| 2017-04-14 | $33.10 | $33.49 | $32.78 | $32.81 | $24.51 | 3,230,260 |
| 2017-04-13 | $33.64 | $33.65 | $32.68 | $33.00 | $24.66 | 3,341,320 |
| 2017-04-12 | $33.96 | $34.44 | $33.33 | $33.40 | $24.95 | 6,042,510 |
| 2017-04-11 | $32.25 | $33.87 | $32.03 | $33.81 | $25.26 | 8,469,830 |
| 2017-04-10 | $33.06 | $33.26 | $32.23 | $32.37 | $24.19 | 3,825,100 |
| 2017-04-07 | $32.12 | $32.90 | $32.09 | $32.70 | $24.43 | 3,484,560 |
| 2017-04-06 | $32.11 | $32.21 | $31.90 | $32.08 | $23.97 | 1,614,560 |
| 2017-04-05 | $31.70 | $32.11 | $30.79 | $32.10 | $23.98 | 3,997,010 |
| 2017-04-04 | $31.75 | $31.75 | $31.75 | $31.75 | $23.72 | 0 |
| 2017-04-03 | $31.75 | $31.75 | $31.75 | $31.75 | $23.72 | 0 |
| 2017-03-31 | $32.06 | $32.45 | $31.45 | $31.75 | $23.72 | 3,157,850 |
| 2017-03-30 | $32.40 | $32.48 | $31.95 | $32.02 | $23.92 | 1,769,110 |
| 2017-03-29 | $32.76 | $32.94 | $32.40 | $32.46 | $24.25 | 1,739,820 |
| 2017-03-28 | $32.70 | $33.39 | $32.50 | $32.86 | $24.55 | 2,446,150 |
| 2017-03-27 | $32.32 | $32.74 | $32.13 | $32.60 | $24.36 | 1,813,400 |
| 2017-03-24 | $32.50 | $32.50 | $32.03 | $32.22 | $24.07 | 2,137,000 |
| 2017-03-23 | $32.89 | $32.98 | $32.01 | $32.47 | $24.26 | 2,720,190 |
| 2017-03-22 | $32.73 | $33.28 | $32.59 | $32.80 | $24.51 | 2,750,960 |
| 2017-03-21 | $32.79 | $33.06 | $32.63 | $32.79 | $24.50 | 1,973,950 |
| 2017-03-20 | $33.20 | $33.50 | $32.60 | $32.94 | $24.61 | 3,278,800 |
| 2017-03-17 | $33.95 | $33.95 | $33.18 | $33.26 | $24.85 | 1,886,710 |
| 2017-03-16 | $33.43 | $33.95 | $33.40 | $33.78 | $25.24 | 2,981,330 |
| 2017-03-15 | $33.31 | $33.54 | $33.00 | $33.43 | $24.98 | 1,571,780 |
| 2017-03-14 | $33.68 | $33.85 | $33.22 | $33.26 | $24.85 | 2,218,310 |
| 2017-03-13 | $33.48 | $33.65 | $33.25 | $33.54 | $25.06 | 2,301,760 |
| 2017-03-10 | $34.02 | $34.20 | $33.48 | $33.50 | $25.03 | 2,351,760 |
| 2017-03-09 | $34.14 | $34.14 | $33.79 | $34.01 | $25.41 | 2,891,070 |
| 2017-03-08 | $34.50 | $34.67 | $34.02 | $34.15 | $25.52 | 5,038,440 |
| 2017-03-07 | $34.35 | $34.46 | $33.89 | $33.96 | $25.37 | 2,554,430 |
| 2017-03-06 | $34.30 | $34.36 | $33.88 | $34.33 | $25.65 | 3,403,790 |
| 2017-03-03 | $33.65 | $34.69 | $33.62 | $34.17 | $25.53 | 4,388,690 |
| 2017-03-02 | $34.08 | $34.24 | $33.62 | $33.72 | $25.19 | 2,526,250 |
| 2017-03-01 | $33.10 | $34.50 | $33.04 | $33.95 | $25.37 | 7,720,770 |
| 2017-02-28 | $33.10 | $33.42 | $32.91 | $33.11 | $24.74 | 2,027,890 |
| 2017-02-27 | $33.35 | $33.49 | $32.99 | $33.09 | $24.72 | 1,981,600 |
| 2017-02-24 | $32.75 | $33.33 | $32.51 | $33.31 | $24.89 | 3,834,890 |
| 2017-02-23 | $33.00 | $33.09 | $32.65 | $32.73 | $24.45 | 2,351,730 |
| 2017-02-22 | $33.21 | $33.23 | $32.86 | $33.03 | $24.68 | 2,067,990 |
| 2017-02-21 | $33.26 | $33.28 | $32.96 | $33.13 | $24.75 | 2,270,600 |
| 2017-02-20 | $33.01 | $33.35 | $32.82 | $33.29 | $24.87 | 3,220,470 |
| 2017-02-17 | $32.80 | $33.11 | $32.47 | $33.01 | $24.66 | 3,368,920 |
| 2017-02-16 | $32.75 | $32.90 | $32.50 | $32.62 | $24.37 | 1,597,640 |
| 2017-02-15 | $33.00 | $33.00 | $32.39 | $32.43 | $24.23 | 2,141,930 |
| 2017-02-14 | $32.85 | $33.58 | $32.75 | $33.01 | $24.66 | 3,258,990 |
| 2017-02-13 | $32.61 | $33.10 | $32.60 | $32.85 | $24.54 | 2,703,990 |
| 2017-02-10 | $33.18 | $33.26 | $32.70 | $32.89 | $24.57 | 2,628,000 |
| 2017-02-09 | $32.80 | $33.18 | $32.53 | $33.02 | $24.67 | 4,956,690 |
| 2017-02-08 | $32.19 | $32.51 | $31.80 | $32.50 | $24.28 | 2,161,400 |
| 2017-02-07 | $32.65 | $32.68 | $32.04 | $32.19 | $24.05 | 2,481,160 |
| 2017-02-06 | $32.40 | $32.74 | $32.38 | $32.69 | $24.42 | 2,720,180 |
| 2017-02-03 | $32.78 | $33.11 | $32.41 | $32.78 | $24.49 | 2,198,390 |
| 2017-02-02 | $32.73 | $32.73 | $32.73 | $32.73 | $24.45 | 0 |
| 2017-02-01 | $32.73 | $32.73 | $32.73 | $32.73 | $24.45 | 0 |
| 2017-01-31 | $32.73 | $32.73 | $32.73 | $32.73 | $24.45 | 0 |
| 2017-01-30 | $32.73 | $32.73 | $32.73 | $32.73 | $24.45 | 0 |
| 2017-01-27 | $32.73 | $32.73 | $32.73 | $32.73 | $24.45 | 0 |
| 2017-01-26 | $32.48 | $32.86 | $32.27 | $32.73 | $24.45 | 2,409,200 |
| 2017-01-25 | $32.15 | $32.50 | $32.10 | $32.36 | $24.18 | 1,762,840 |
| 2017-01-24 | $32.40 | $32.83 | $32.20 | $32.40 | $24.21 | 1,786,180 |
| 2017-01-23 | $32.67 | $33.28 | $32.25 | $32.36 | $24.18 | 3,804,420 |
| 2017-01-20 | $31.18 | $31.97 | $31.10 | $31.68 | $23.67 | 1,514,950 |
| 2017-01-19 | $31.80 | $32.18 | $31.18 | $31.32 | $23.40 | 1,742,450 |
| 2017-01-18 | $32.01 | $32.35 | $31.74 | $32.05 | $23.95 | 1,984,240 |
| 2017-01-17 | $31.21 | $32.12 | $31.08 | $32.01 | $23.92 | 2,342,090 |
| 2017-01-16 | $31.72 | $32.00 | $30.01 | $31.21 | $23.32 | 3,618,660 |
| 2017-01-13 | $32.41 | $32.64 | $31.83 | $31.89 | $23.83 | 2,470,580 |
| 2017-01-12 | $32.90 | $33.12 | $32.28 | $32.41 | $24.21 | 2,861,740 |
| 2017-01-11 | $32.60 | $33.62 | $32.48 | $32.99 | $24.65 | 4,587,000 |
| 2017-01-10 | $32.91 | $33.33 | $32.41 | $32.44 | $24.24 | 3,369,750 |
| 2017-01-09 | $32.33 | $33.48 | $32.20 | $33.12 | $24.75 | 5,763,000 |
| 2017-01-06 | $32.82 | $33.35 | $32.30 | $32.40 | $24.21 | 5,360,610 |
| 2017-01-05 | $32.20 | $32.96 | $31.95 | $32.78 | $24.49 | 6,478,830 |
| 2017-01-04 | $31.16 | $32.26 | $31.16 | $32.24 | $24.09 | 5,112,340 |
| 2017-01-03 | $30.21 | $31.74 | $30.21 | $31.30 | $23.39 | 4,734,700 |
| 2017-01-02 | $30.42 | $30.42 | $30.42 | $30.42 | $22.73 | 0 |
| 2016-12-30 | $30.64 | $30.89 | $30.11 | $30.42 | $22.73 | 1,805,460 |
| 2016-12-29 | $30.47 | $31.78 | $30.47 | $30.67 | $22.91 | 1,773,170 |
| 2016-12-28 | $30.69 | $30.87 | $30.38 | $30.46 | $22.76 | 1,765,210 |
| 2016-12-27 | $30.19 | $30.79 | $30.19 | $30.57 | $22.84 | 2,208,860 |
| 2016-12-26 | $30.36 | $30.39 | $29.88 | $30.21 | $22.57 | 2,612,930 |
| 2016-12-23 | $30.58 | $30.84 | $30.31 | $30.40 | $22.71 | 1,667,210 |
| 2016-12-22 | $30.49 | $30.67 | $30.31 | $30.58 | $22.85 | 1,730,940 |
| 2016-12-21 | $30.20 | $30.59 | $30.12 | $30.51 | $22.80 | 2,254,600 |
| 2016-12-20 | $30.71 | $30.71 | $29.90 | $30.16 | $22.53 | 2,023,100 |
| 2016-12-19 | $30.92 | $30.95 | $30.51 | $30.58 | $22.85 | 1,328,650 |
| 2016-12-16 | $30.80 | $30.97 | $30.68 | $30.79 | $23.00 | 1,758,710 |
| 2016-12-15 | $30.70 | $31.40 | $30.50 | $31.03 | $23.18 | 2,900,390 |
| 2016-12-14 | $30.13 | $31.00 | $29.68 | $30.73 | $22.96 | 3,175,210 |
| 2016-12-13 | $29.85 | $30.45 | $29.80 | $30.02 | $22.43 | 2,603,420 |
| 2016-12-12 | $31.85 | $31.88 | $29.76 | $29.80 | $22.26 | 3,603,100 |
| 2016-12-09 | $31.75 | $31.90 | $31.50 | $31.73 | $23.71 | 2,017,740 |
| 2016-12-08 | $32.28 | $32.40 | $31.72 | $31.77 | $23.74 | 2,286,990 |
| 2016-12-07 | $32.20 | $32.44 | $31.80 | $32.26 | $24.10 | 1,992,490 |
| 2016-12-06 | $32.48 | $32.60 | $32.09 | $32.18 | $24.04 | 1,381,410 |
| 2016-12-05 | $32.10 | $32.65 | $32.00 | $32.12 | $24.00 | 1,593,930 |
| 2016-12-02 | $33.05 | $33.10 | $32.40 | $32.43 | $24.23 | 1,777,540 |
| 2016-12-01 | $32.72 | $33.18 | $32.68 | $32.99 | $24.65 | 1,544,690 |
| 2016-11-30 | $32.87 | $33.00 | $32.68 | $32.72 | $24.45 | 1,575,010 |
| 2016-11-29 | $32.75 | $33.30 | $32.60 | $32.84 | $24.54 | 3,048,450 |
| 2016-11-28 | $33.09 | $33.15 | $32.72 | $32.77 | $24.48 | 2,068,320 |
| 2016-11-25 | $33.30 | $33.30 | $32.68 | $33.08 | $24.72 | 2,011,710 |
| 2016-11-24 | $33.52 | $33.53 | $33.09 | $33.16 | $24.78 | 1,962,390 |
| 2016-11-23 | $33.37 | $33.89 | $33.29 | $33.51 | $25.04 | 3,349,780 |
| 2016-11-22 | $33.25 | $33.54 | $33.05 | $33.40 | $24.95 | 2,052,520 |
| 2016-11-21 | $33.20 | $33.32 | $33.02 | $33.14 | $24.76 | 1,789,440 |
| 2016-11-18 | $33.37 | $33.66 | $33.18 | $33.25 | $24.84 | 2,070,490 |
| 2016-11-17 | $33.38 | $33.43 | $33.21 | $33.24 | $24.84 | 1,867,630 |
| 2016-11-16 | $33.45 | $33.47 | $33.19 | $33.36 | $24.92 | 2,383,160 |
| 2016-11-15 | $33.49 | $33.49 | $33.19 | $33.32 | $24.89 | 2,113,820 |
| 2016-11-14 | $33.39 | $33.65 | $33.12 | $33.49 | $25.02 | 2,495,560 |
| 2016-11-11 | $33.07 | $33.46 | $33.07 | $33.37 | $24.93 | 2,082,100 |
| 2016-11-10 | $33.24 | $33.52 | $33.15 | $33.19 | $24.80 | 3,001,980 |
| 2016-11-09 | $33.19 | $33.20 | $32.72 | $33.06 | $24.70 | 2,940,470 |
| 2016-11-08 | $33.25 | $33.45 | $32.90 | $33.10 | $24.73 | 3,437,540 |
| 2016-11-07 | $33.38 | $33.38 | $32.80 | $33.27 | $24.86 | 3,543,300 |
| 2016-11-04 | $33.66 | $33.82 | $33.18 | $33.29 | $24.87 | 3,106,560 |
| 2016-11-03 | $33.76 | $33.94 | $33.62 | $33.75 | $25.22 | 2,020,160 |
| 2016-11-02 | $34.29 | $34.39 | $33.72 | $33.75 | $25.22 | 2,605,810 |
| 2016-11-01 | $34.30 | $34.45 | $34.13 | $34.42 | $25.72 | 1,534,190 |
| 2016-10-31 | $34.16 | $34.45 | $33.70 | $34.28 | $25.61 | 0 |
| 2016-10-28 | $34.40 | $34.53 | $34.10 | $34.10 | $25.48 | 1,913,750 |
| 2016-10-27 | $34.26 | $34.51 | $34.10 | $34.35 | $25.66 | 1,734,790 |
| 2016-10-26 | $34.45 | $34.60 | $34.06 | $34.28 | $25.61 | 2,414,920 |
| 2016-10-25 | $34.74 | $34.90 | $34.45 | $34.58 | $25.84 | 2,535,580 |
| 2016-10-24 | $34.49 | $34.87 | $34.33 | $34.70 | $25.93 | 2,562,270 |
| 2016-10-21 | $35.15 | $35.27 | $34.19 | $34.59 | $25.84 | 5,884,010 |
| 2016-10-20 | $35.60 | $36.33 | $35.25 | $35.30 | $26.37 | 6,597,010 |
| 2016-10-19 | $34.95 | $35.36 | $34.80 | $35.16 | $26.27 | 3,279,630 |
| 2016-10-18 | $34.39 | $34.90 | $34.30 | $34.87 | $26.05 | 2,783,450 |
| 2016-10-17 | $35.00 | $35.34 | $34.35 | $34.47 | $25.75 | 2,604,850 |
| 2016-10-14 | $34.96 | $34.99 | $34.65 | $34.94 | $26.11 | 2,289,530 |
| 2016-10-13 | $35.30 | $35.43 | $35.00 | $35.10 | $26.22 | 2,347,250 |
| 2016-10-12 | $35.40 | $35.50 | $34.90 | $35.30 | $26.37 | 3,453,630 |
| 2016-10-11 | $34.89 | $35.66 | $34.66 | $35.50 | $26.52 | 7,025,840 |
| 2016-10-10 | $34.76 | $34.96 | $34.19 | $34.86 | $26.05 | 4,894,150 |
| 2016-10-07 | $34.38 | $34.38 | $34.38 | $34.38 | $25.69 | 0 |
| 2016-10-06 | $34.38 | $34.38 | $34.38 | $34.38 | $25.69 | 0 |
| 2016-10-05 | $34.38 | $34.38 | $34.38 | $34.38 | $25.69 | 0 |
| 2016-10-04 | $34.38 | $34.38 | $34.38 | $34.38 | $25.69 | 0 |
| 2016-10-03 | $34.38 | $34.38 | $34.38 | $34.38 | $25.69 | 0 |
| 2016-09-30 | $34.26 | $35.15 | $34.00 | $34.38 | $25.69 | 4,343,890 |
| 2016-09-29 | $34.25 | $34.40 | $34.05 | $34.21 | $25.56 | 2,211,120 |
| 2016-09-28 | $33.79 | $34.49 | $33.50 | $34.19 | $25.54 | 4,206,680 |
| 2016-09-27 | $33.90 | $34.08 | $33.15 | $33.76 | $25.22 | 4,068,300 |
| 2016-09-26 | $35.04 | $35.19 | $33.93 | $33.96 | $25.37 | 8,085,660 |
| 2016-09-23 | $33.98 | $36.36 | $33.81 | $35.60 | $26.60 | 13,353,760 |
| 2016-09-22 | $34.06 | $34.19 | $33.78 | $33.85 | $25.29 | 1,907,900 |
| 2016-09-21 | $34.13 | $34.14 | $33.48 | $33.83 | $25.28 | 1,804,110 |
| 2016-09-20 | $34.48 | $34.48 | $33.70 | $33.94 | $25.36 | 2,578,730 |
| 2016-09-19 | $33.05 | $34.59 | $32.98 | $34.52 | $25.79 | 4,023,540 |
| 2016-09-16 | $33.08 | $33.08 | $33.08 | $33.08 | $24.72 | 0 |
| 2016-09-15 | $33.08 | $33.08 | $33.08 | $33.08 | $24.72 | 0 |
| 2016-09-14 | $33.45 | $33.49 | $32.88 | $33.08 | $24.72 | 2,749,190 |
| 2016-09-13 | $32.88 | $33.60 | $32.88 | $33.45 | $24.99 | 2,676,020 |
| 2016-09-12 | $33.30 | $33.60 | $32.80 | $32.87 | $24.56 | 2,693,030 |
| 2016-09-09 | $34.03 | $34.25 | $33.76 | $33.78 | $25.24 | 2,513,270 |
| 2016-09-08 | $34.34 | $34.45 | $33.78 | $34.28 | $25.61 | 3,796,090 |
| 2016-09-07 | $33.45 | $34.56 | $33.22 | $34.26 | $25.60 | 5,033,510 |
| 2016-09-06 | $33.22 | $33.50 | $32.70 | $33.45 | $24.99 | 1,880,850 |
| 2016-09-05 | $33.13 | $33.55 | $32.98 | $33.11 | $24.74 | 1,628,910 |
| 2016-09-02 | $33.58 | $33.85 | $33.01 | $33.14 | $24.76 | 2,552,040 |
| 2016-09-01 | $34.00 | $34.30 | $33.62 | $33.64 | $25.13 | 2,989,700 |
| 2016-08-31 | $34.00 | $34.10 | $33.60 | $33.87 | $25.31 | 2,022,030 |
| 2016-08-30 | $33.41 | $33.97 | $33.28 | $33.80 | $25.25 | 2,850,880 |
| 2016-08-29 | $33.50 | $33.95 | $33.35 | $33.38 | $24.94 | 2,117,890 |
| 2016-08-26 | $32.91 | $33.80 | $32.91 | $33.31 | $24.89 | 3,140,640 |
| 2016-08-25 | $33.00 | $33.29 | $32.63 | $32.88 | $24.57 | 3,582,270 |
| 2016-08-24 | $33.02 | $33.46 | $32.88 | $33.16 | $24.78 | 2,088,180 |
| 2016-08-23 | $33.53 | $33.75 | $32.76 | $33.00 | $24.66 | 5,503,950 |
| 2016-08-22 | $34.45 | $34.46 | $33.53 | $33.59 | $25.10 | 2,914,690 |
| 2016-08-19 | $34.36 | $34.76 | $34.20 | $34.45 | $25.74 | 1,995,990 |
| 2016-08-18 | $34.75 | $34.91 | $34.30 | $34.34 | $25.66 | 2,884,580 |
| 2016-08-17 | $34.54 | $34.97 | $34.48 | $34.77 | $25.98 | 3,776,010 |
| 2016-08-16 | $34.27 | $35.01 | $34.27 | $34.54 | $25.81 | 3,954,840 |
| 2016-08-15 | $33.36 | $34.50 | $33.36 | $34.31 | $25.63 | 4,479,340 |
| 2016-08-12 | $33.03 | $33.55 | $32.89 | $33.44 | $24.98 | 1,790,760 |
| 2016-08-11 | $33.75 | $33.94 | $33.00 | $33.11 | $24.74 | 2,707,980 |
| 2016-08-10 | $33.88 | $34.18 | $33.77 | $33.84 | $25.28 | 2,331,580 |
| 2016-08-09 | $34.15 | $34.15 | $33.45 | $33.95 | $25.37 | 2,945,210 |
| 2016-08-08 | $33.05 | $34.23 | $32.70 | $34.05 | $25.44 | 3,840,540 |
| 2016-08-05 | $33.36 | $33.36 | $32.98 | $33.00 | $24.66 | 2,126,060 |
| 2016-08-04 | $33.13 | $33.46 | $32.95 | $33.34 | $24.91 | 2,600,320 |
| 2016-08-03 | $33.00 | $33.36 | $32.80 | $33.11 | $24.74 | 3,174,490 |
| 2016-08-02 | $32.63 | $33.16 | $32.63 | $33.02 | $24.67 | 2,665,940 |
| 2016-08-01 | $32.80 | $33.60 | $32.38 | $32.63 | $24.38 | 5,383,530 |
| 2016-07-29 | $35.20 | $35.20 | $33.60 | $33.67 | $25.16 | 3,563,730 |
| 2016-07-28 | $34.82 | $35.25 | $33.99 | $34.51 | $25.78 | 6,813,570 |
| 2016-07-27 | $36.80 | $37.00 | $33.50 | $34.88 | $26.06 | 8,058,340 |
| 2016-07-26 | $37.00 | $37.00 | $36.40 | $36.77 | $27.47 | 4,662,400 |
| 2016-07-25 | $36.37 | $37.22 | $36.09 | $36.71 | $27.43 | 4,564,000 |
| 2016-07-22 | $36.98 | $37.47 | $36.50 | $36.56 | $27.32 | 5,745,170 |
| 2016-07-21 | $36.25 | $36.96 | $36.25 | $36.69 | $27.41 | 3,951,720 |
| 2016-07-20 | $36.17 | $36.92 | $36.05 | $36.36 | $27.17 | 5,409,910 |
| 2016-07-19 | $36.31 | $36.69 | $35.68 | $36.09 | $26.96 | 6,751,790 |
| 2016-07-18 | $36.48 | $37.19 | $36.29 | $36.75 | $27.46 | 4,898,570 |
| 2016-07-15 | $37.40 | $37.47 | $36.33 | $36.61 | $27.35 | 6,347,120 |
| 2016-07-14 | $38.00 | $38.00 | $36.90 | $37.41 | $27.95 | 8,340,260 |
| 2016-07-13 | $38.39 | $38.88 | $37.55 | $38.21 | $28.55 | 8,011,450 |
| 2016-07-12 | $38.28 | $38.48 | $37.15 | $38.27 | $28.59 | 13,248,840 |
| 2016-07-11 | $38.00 | $40.00 | $37.38 | $38.77 | $28.97 | 20,511,210 |
| 2016-07-08 | $36.69 | $37.70 | $36.09 | $37.10 | $27.72 | 10,516,220 |
| 2016-07-07 | $37.83 | $37.83 | $36.34 | $36.54 | $27.30 | 9,131,610 |
| 2016-07-06 | $37.17 | $38.19 | $36.61 | $37.98 | $28.38 | 10,470,590 |
| 2016-07-05 | $37.01 | $40.00 | $36.67 | $37.12 | $27.73 | 21,134,040 |
| 2016-07-04 | $35.10 | $36.87 | $34.90 | $36.65 | $27.38 | 11,373,140 |
| 2016-07-01 | $34.20 | $35.87 | $34.08 | $35.24 | $26.33 | 8,685,660 |
| 2016-06-30 | $34.38 | $34.88 | $33.90 | $34.29 | $25.62 | 4,405,850 |
| 2016-06-29 | $34.60 | $35.19 | $34.08 | $34.26 | $25.60 | 5,682,950 |
| 2016-06-28 | $34.50 | $34.65 | $33.77 | $34.36 | $25.67 | 6,941,650 |
| 2016-06-27 | $32.25 | $34.30 | $32.13 | $34.25 | $25.59 | 10,897,010 |
| 2016-06-24 | $32.90 | $33.00 | $31.50 | $32.35 | $24.17 | 6,698,660 |
| 2016-06-23 | $33.48 | $33.48 | $32.58 | $32.84 | $24.54 | 4,035,940 |
| 2016-06-22 | $32.86 | $33.16 | $32.18 | $33.10 | $24.73 | 8,116,410 |
| 2016-06-21 | $35.13 | $35.20 | $32.95 | $32.99 | $24.65 | 8,305,220 |
| 2016-06-20 | $34.57 | $34.94 | $33.98 | $34.73 | $25.95 | 6,485,540 |
| 2016-06-17 | $34.70 | $34.99 | $33.63 | $34.30 | $25.63 | 7,588,990 |
| 2016-06-16 | $35.07 | $35.44 | $34.44 | $34.83 | $26.02 | 7,839,240 |
| 2016-06-15 | $33.52 | $35.67 | $33.33 | $35.29 | $26.37 | 12,286,640 |
| 2016-06-14 | $32.10 | $34.10 | $32.07 | $34.00 | $25.40 | 10,394,510 |
| 2016-06-13 | $32.72 | $35.35 | $32.13 | $32.20 | $24.06 | 13,038,360 |
| 2016-06-10 | $33.06 | $33.06 | $33.06 | $33.06 | $24.70 | 0 |
| 2016-06-09 | $33.06 | $33.06 | $33.06 | $33.06 | $24.70 | 0 |
| 2016-06-08 | $31.50 | $33.40 | $31.38 | $33.06 | $24.70 | 7,986,730 |
| 2016-06-07 | $32.09 | $32.11 | $31.35 | $31.95 | $23.87 | 3,508,620 |
| 2016-06-06 | $32.38 | $32.63 | $31.83 | $32.15 | $24.02 | 3,551,800 |
| 2016-06-03 | $32.47 | $32.88 | $32.13 | $32.32 | $24.15 | 3,835,730 |
| 2016-06-02 | $32.45 | $32.95 | $31.68 | $32.77 | $24.48 | 5,697,910 |
| 2016-06-01 | $32.19 | $32.19 | $32.19 | $32.19 | $24.05 | 0 |
| 2016-05-31 | $30.20 | $32.66 | $30.12 | $32.19 | $24.05 | 7,219,630 |
| 2016-05-30 | $30.01 | $30.80 | $29.65 | $30.14 | $22.52 | 2,539,600 |
| 2016-05-27 | $30.10 | $30.62 | $29.62 | $30.58 | $22.85 | 3,934,980 |
| 2016-05-26 | $30.00 | $30.29 | $28.96 | $29.91 | $22.35 | 4,780,620 |
| 2016-05-25 | $30.60 | $30.81 | $29.83 | $30.00 | $22.41 | 3,748,380 |
| 2016-05-24 | $31.65 | $31.75 | $30.05 | $30.34 | $22.67 | 5,998,490 |
| 2016-05-23 | $31.90 | $32.04 | $31.38 | $31.79 | $23.75 | 3,361,100 |
| 2016-05-20 | $30.91 | $31.98 | $30.66 | $31.59 | $23.60 | 3,917,120 |
| 2016-05-19 | $31.75 | $32.22 | $31.30 | $31.63 | $23.63 | 4,851,600 |
| 2016-05-18 | $31.38 | $32.39 | $31.38 | $31.82 | $23.77 | 9,732,890 |
| 2016-05-17 | $31.21 | $31.50 | $30.71 | $31.08 | $23.22 | 3,892,580 |
| 2016-05-16 | $30.22 | $31.35 | $30.20 | $31.32 | $23.40 | 3,952,370 |
| 2016-05-13 | $30.54 | $31.39 | $30.15 | $30.67 | $22.91 | 5,427,350 |
| 2016-05-12 | $30.00 | $30.50 | $29.25 | $30.05 | $22.45 | 5,633,520 |
| 2016-05-11 | $31.80 | $31.95 | $29.99 | $30.60 | $22.86 | 4,714,990 |
| 2016-05-10 | $31.57 | $31.99 | $31.21 | $31.50 | $23.54 | 3,839,350 |
| 2016-05-09 | $33.02 | $33.02 | $30.86 | $31.48 | $23.52 | 7,916,990 |
| 2016-05-06 | $35.95 | $36.08 | $32.95 | $33.32 | $24.89 | 7,570,890 |
| 2016-05-05 | $36.20 | $36.69 | $35.36 | $35.91 | $26.83 | 4,581,140 |
| 2016-05-04 | $36.10 | $37.00 | $35.77 | $35.90 | $26.82 | 5,063,550 |
| 2016-05-03 | $34.80 | $36.49 | $34.61 | $36.11 | $26.98 | 4,880,160 |
| 2016-05-02 | $34.80 | $34.80 | $34.80 | $34.80 | $26.00 | 0 |
| 2016-04-29 | $34.60 | $35.41 | $34.42 | $34.80 | $26.00 | 3,298,320 |
| 2016-04-28 | $35.35 | $35.75 | $34.76 | $35.02 | $26.17 | 4,160,330 |
| 2016-04-27 | $35.80 | $35.97 | $35.21 | $35.31 | $26.38 | 2,691,670 |
| 2016-04-26 | $35.50 | $36.22 | $34.71 | $35.78 | $26.73 | 3,965,510 |
| 2016-04-25 | $35.92 | $36.06 | $34.38 | $35.28 | $26.36 | 4,884,680 |
| 2016-04-22 | $35.57 | $36.98 | $35.11 | $36.12 | $26.99 | 5,728,440 |
| 2016-04-21 | $38.02 | $38.38 | $36.16 | $36.28 | $27.11 | 7,556,520 |
| 2016-04-20 | $37.88 | $38.90 | $35.60 | $38.50 | $28.77 | 14,907,470 |
| 2016-04-19 | $36.00 | $38.90 | $35.50 | $38.12 | $28.48 | 13,381,630 |
| 2016-04-18 | $36.01 | $36.24 | $35.27 | $35.68 | $26.66 | 7,055,110 |
| 2016-04-15 | $34.98 | $36.90 | $34.92 | $36.24 | $27.08 | 10,453,050 |
| 2016-04-14 | $34.60 | $35.09 | $34.41 | $34.88 | $26.06 | 3,785,030 |
| 2016-04-13 | $34.26 | $35.13 | $34.02 | $34.39 | $25.69 | 5,705,130 |
| 2016-04-12 | $34.70 | $35.46 | $33.81 | $34.22 | $25.57 | 5,430,620 |
| 2016-04-11 | $35.76 | $36.20 | $35.00 | $35.23 | $26.32 | 7,331,750 |
| 2016-04-08 | $34.90 | $35.50 | $34.42 | $35.37 | $26.43 | 7,531,400 |
| 2016-04-07 | $35.66 | $35.89 | $34.80 | $34.99 | $26.14 | 7,463,990 |
| 2016-04-06 | $35.60 | $36.00 | $34.82 | $35.63 | $26.62 | 8,865,270 |
| 2016-04-05 | $33.80 | $35.95 | $33.53 | $35.87 | $26.80 | 13,266,070 |
| 2016-04-04 | $33.45 | $33.45 | $33.45 | $33.45 | $24.99 | 0 |
| 2016-04-01 | $33.59 | $34.20 | $33.00 | $33.45 | $24.99 | 5,444,390 |
| 2016-03-31 | $33.85 | $34.35 | $33.00 | $33.63 | $25.13 | 8,201,120 |
| 2016-03-30 | $32.45 | $33.33 | $31.86 | $33.29 | $24.87 | 8,768,260 |
| 2016-03-29 | $33.30 | $33.49 | $31.51 | $31.99 | $23.90 | 9,220,140 |
| 2016-03-28 | $34.20 | $35.10 | $32.54 | $32.89 | $24.57 | 12,427,130 |
| 2016-03-25 | $33.70 | $35.35 | $33.39 | $33.89 | $25.32 | 12,727,310 |
| 2016-03-24 | $33.30 | $35.26 | $32.96 | $33.91 | $25.34 | 13,470,710 |
| 2016-03-23 | $33.64 | $34.50 | $32.90 | $33.91 | $25.34 | 12,450,160 |
| 2016-03-22 | $32.00 | $34.90 | $31.50 | $34.13 | $25.50 | 15,302,700 |
| 2016-03-21 | $31.05 | $32.50 | $31.00 | $32.00 | $23.91 | 16,345,710 |
| 2016-03-18 | $28.37 | $31.20 | $28.37 | $30.53 | $22.81 | 19,596,030 |
| 2016-03-17 | $28.60 | $29.89 | $27.96 | $29.00 | $21.67 | 7,251,800 |
| 2016-03-16 | $51.80 | $52.47 | $50.20 | $51.03 | $21.09 | 3,397,480 |
| 2016-03-15 | $51.87 | $52.22 | $51.02 | $51.62 | $21.34 | 3,171,190 |
| 2016-03-14 | $49.16 | $53.00 | $48.99 | $51.99 | $21.49 | 5,555,320 |
| 2016-03-11 | $49.00 | $49.49 | $47.80 | $48.35 | $19.98 | 3,162,440 |
| 2016-03-10 | $49.98 | $50.30 | $48.00 | $48.21 | $19.93 | 2,498,020 |
| 2016-03-09 | $50.08 | $51.79 | $49.11 | $49.98 | $20.66 | 2,576,100 |
| 2016-03-08 | $51.99 | $51.99 | $48.41 | $51.53 | $21.30 | 3,061,430 |
| 2016-03-07 | $51.88 | $52.80 | $51.04 | $52.27 | $21.61 | 4,491,240 |
| 2016-03-04 | $52.01 | $53.15 | $48.01 | $51.88 | $21.44 | 4,775,040 |
| 2016-03-03 | $52.76 | $54.99 | $52.46 | $52.58 | $21.73 | 4,904,740 |
| 2016-03-02 | $48.87 | $52.49 | $48.39 | $52.46 | $21.68 | 3,926,700 |
| 2016-03-01 | $46.98 | $49.22 | $45.10 | $48.76 | $20.15 | 4,990,010 |
| 2016-02-29 | $51.98 | $52.23 | $46.75 | $46.93 | $19.40 | 3,975,870 |
| 2016-02-26 | $52.36 | $53.74 | $51.65 | $51.94 | $21.47 | 3,154,190 |
| 2016-02-25 | $57.13 | $57.63 | $52.16 | $52.16 | $21.56 | 3,543,440 |
| 2016-02-24 | $57.90 | $58.58 | $55.92 | $57.95 | $23.95 | 2,418,280 |
| 2016-02-23 | $58.99 | $59.00 | $55.60 | $57.42 | $23.73 | 2,498,840 |
| 2016-02-22 | $60.35 | $60.65 | $58.36 | $58.81 | $24.31 | 2,594,600 |
| 2016-02-19 | $57.70 | $59.50 | $57.70 | $59.13 | $24.44 | 2,780,420 |
| 2016-02-18 | $58.92 | $59.60 | $57.30 | $58.23 | $24.07 | 2,709,580 |
| 2016-02-17 | $55.50 | $59.24 | $55.50 | $58.87 | $24.33 | 4,889,260 |
| 2016-02-16 | $55.01 | $57.00 | $55.00 | $55.24 | $22.83 | 3,532,080 |
| 2016-02-15 | $51.80 | $55.65 | $51.76 | $54.85 | $22.67 | 2,027,820 |
| 2016-02-12 | $54.25 | $54.25 | $54.25 | $54.25 | $22.42 | 0 |
| 2016-02-11 | $54.25 | $54.25 | $54.25 | $54.25 | $22.42 | 0 |
| 2016-02-10 | $54.25 | $54.25 | $54.25 | $54.25 | $22.42 | 0 |
| 2016-02-09 | $54.25 | $54.25 | $54.25 | $54.25 | $22.42 | 0 |
| 2016-02-08 | $54.25 | $54.25 | $54.25 | $54.25 | $22.42 | 0 |
| 2016-02-05 | $54.05 | $55.63 | $53.70 | $54.25 | $22.42 | 2,215,930 |
| 2016-02-04 | $52.51 | $54.60 | $52.51 | $54.04 | $22.34 | 3,364,970 |
| 2016-02-03 | $49.54 | $52.95 | $49.40 | $52.10 | $21.53 | 3,928,290 |
| 2016-02-02 | $47.50 | $50.70 | $47.50 | $50.64 | $20.93 | 4,502,720 |
| 2016-02-01 | $46.74 | $47.40 | $45.25 | $46.47 | $19.21 | 2,930,940 |
| 2016-01-29 | $43.70 | $47.25 | $41.60 | $46.74 | $19.32 | 4,662,620 |
| 2016-01-28 | $45.60 | $47.14 | $42.56 | $44.46 | $18.38 | 3,445,630 |
| 2016-01-27 | $50.55 | $50.87 | $45.05 | $47.15 | $19.49 | 5,523,110 |
| 2016-01-26 | $53.19 | $54.38 | $49.38 | $50.05 | $20.69 | 2,521,860 |
| 2016-01-25 | $53.08 | $55.40 | $53.08 | $54.30 | $22.44 | 2,236,060 |
| 2016-01-22 | $53.15 | $54.78 | $51.02 | $53.08 | $21.94 | 2,595,900 |
| 2016-01-21 | $54.59 | $56.85 | $52.50 | $52.57 | $21.73 | 2,789,060 |
| 2016-01-20 | $55.00 | $58.38 | $54.00 | $55.72 | $23.03 | 3,672,500 |
| 2016-01-19 | $51.80 | $56.10 | $51.25 | $55.75 | $23.04 | 3,277,520 |
| 2016-01-18 | $47.90 | $52.66 | $47.03 | $52.58 | $21.73 | 3,193,120 |
| 2016-01-15 | $51.41 | $54.50 | $49.50 | $49.72 | $20.55 | 4,895,970 |
| 2016-01-14 | $46.58 | $51.60 | $45.60 | $51.02 | $21.09 | 3,981,070 |
| 2016-01-13 | $51.80 | $53.75 | $48.00 | $48.20 | $19.92 | 3,677,740 |
| 2016-01-12 | $54.70 | $55.99 | $51.23 | $51.39 | $21.24 | 4,305,700 |
| 2016-01-11 | $60.30 | $61.00 | $56.91 | $56.91 | $23.52 | 3,226,000 |
| 2016-01-08 | $64.99 | $65.69 | $59.60 | $63.23 | $26.14 | 6,280,430 |
| 2016-01-07 | $67.50 | $67.50 | $62.99 | $62.99 | $26.04 | 1,390,430 |
| 2016-01-06 | $65.40 | $72.40 | $65.16 | $69.99 | $28.93 | 8,438,590 |
| 2016-01-05 | $58.00 | $65.88 | $57.86 | $65.82 | $27.21 | 7,226,480 |
| 2016-01-04 | $64.48 | $65.65 | $60.00 | $60.40 | $24.97 | 4,770,450 |
| 2016-01-01 | $62.19 | $62.19 | $62.19 | $62.19 | $25.71 | 0 |
| 2015-12-31 | $63.00 | $63.10 | $62.04 | $62.19 | $25.71 | 1,479,200 |
| 2015-12-30 | $60.59 | $63.40 | $60.59 | $62.79 | $25.95 | 2,614,010 |
| 2015-12-29 | $60.50 | $61.47 | $60.05 | $60.66 | $25.07 | 1,090,140 |
| 2015-12-28 | $62.25 | $63.15 | $60.00 | $60.28 | $24.92 | 2,299,450 |
| 2015-12-25 | $60.80 | $62.65 | $60.76 | $62.43 | $25.80 | 2,297,130 |
| 2015-12-24 | $60.97 | $61.10 | $59.03 | $60.94 | $25.19 | 1,648,440 |
| 2015-12-23 | $61.90 | $62.70 | $60.53 | $60.96 | $25.20 | 1,914,880 |
| 2015-12-22 | $63.48 | $63.50 | $61.86 | $62.52 | $25.84 | 2,229,020 |
| 2015-12-21 | $59.63 | $62.95 | $59.60 | $62.55 | $25.85 | 3,372,370 |
| 2015-12-18 | $62.00 | $62.00 | $59.68 | $60.12 | $24.85 | 3,639,450 |
| 2015-12-17 | $61.61 | $62.47 | $61.53 | $62.22 | $25.72 | 3,144,380 |
| 2015-12-16 | $61.28 | $62.40 | $60.67 | $61.77 | $25.53 | 2,323,640 |
| 2015-12-15 | $58.88 | $62.06 | $58.88 | $61.24 | $25.31 | 3,915,860 |
| 2015-12-14 | $56.80 | $59.95 | $56.04 | $58.88 | $24.34 | 3,487,400 |
| 2015-12-11 | $55.80 | $58.88 | $55.58 | $57.91 | $23.94 | 5,203,810 |
| 2015-12-10 | $56.00 | $56.52 | $55.01 | $55.52 | $22.95 | 2,787,380 |
| 2015-12-09 | $57.29 | $57.29 | $55.30 | $56.19 | $23.23 | 2,302,440 |
| 2015-12-08 | $57.38 | $58.91 | $56.27 | $57.33 | $23.70 | 5,365,800 |
| 2015-12-07 | $56.53 | $57.30 | $55.60 | $56.45 | $23.33 | 3,220,020 |
| 2015-12-04 | $56.10 | $57.57 | $55.80 | $56.31 | $23.28 | 2,666,080 |
| 2015-12-03 | $54.95 | $56.98 | $53.70 | $56.94 | $23.54 | 4,003,290 |
| 2015-12-02 | $56.88 | $56.96 | $53.00 | $54.43 | $22.50 | 3,420,820 |
| 2015-12-01 | $58.50 | $59.50 | $55.50 | $56.34 | $23.29 | 4,630,450 |
| 2015-11-30 | $58.50 | $61.26 | $52.99 | $59.15 | $24.45 | 7,949,420 |
| 2015-11-27 | $62.60 | $63.50 | $57.00 | $58.77 | $24.29 | 6,609,700 |
| 2015-11-26 | $63.94 | $64.61 | $61.78 | $62.33 | $25.76 | 5,217,920 |
| 2015-11-25 | $65.68 | $66.17 | $63.13 | $64.17 | $26.52 | 4,676,150 |
| 2015-11-24 | $66.06 | $66.06 | $62.90 | $64.39 | $26.61 | 3,417,440 |
| 2015-11-23 | $67.94 | $68.49 | $65.88 | $66.05 | $27.30 | 2,346,030 |
| 2015-11-20 | $64.18 | $68.72 | $63.58 | $67.94 | $28.08 | 4,155,080 |
| 2015-11-19 | $62.88 | $64.65 | $61.10 | $64.33 | $26.59 | 2,820,220 |
| 2015-11-18 | $63.50 | $66.45 | $61.19 | $62.77 | $25.95 | 3,410,020 |
| 2015-11-17 | $61.08 | $67.01 | $61.08 | $63.69 | $26.33 | 4,924,630 |
| 2015-11-16 | $57.20 | $62.05 | $57.12 | $61.02 | $25.22 | 4,025,720 |
| 2015-11-13 | $60.69 | $60.98 | $58.28 | $58.66 | $24.25 | 2,819,170 |
| 2015-11-12 | $62.16 | $63.80 | $60.70 | $61.35 | $25.36 | 3,978,330 |
| 2015-11-11 | $59.66 | $64.47 | $56.38 | $63.26 | $26.15 | 6,447,960 |
| 2015-11-10 | $57.99 | $61.41 | $57.60 | $59.66 | $24.66 | 4,756,220 |
| 2015-11-09 | $58.55 | $60.33 | $57.20 | $59.19 | $24.47 | 4,462,920 |
| 2015-11-06 | $56.96 | $60.60 | $56.22 | $59.84 | $24.73 | 5,060,600 |
| 2015-11-05 | $57.77 | $59.20 | $55.80 | $56.99 | $23.56 | 5,603,930 |
| 2015-11-04 | $52.00 | $57.20 | $52.00 | $57.20 | $23.64 | 6,617,700 |
| 2015-11-03 | $52.22 | $52.98 | $50.22 | $52.00 | $21.49 | 4,062,370 |
| 2015-11-02 | $51.48 | $55.35 | $50.80 | $52.21 | $21.58 | 4,638,340 |
| 2015-10-30 | $51.69 | $55.37 | $50.61 | $53.39 | $22.07 | 5,475,410 |
| 2015-10-29 | $50.37 | $53.50 | $48.85 | $51.69 | $21.37 | 6,489,620 |
| 2015-10-28 | $53.79 | $54.45 | $50.00 | $50.29 | $20.79 | 4,530,520 |
| 2015-10-27 | $49.39 | $54.50 | $48.21 | $53.79 | $22.23 | 6,949,950 |
| 2015-10-26 | $49.70 | $51.25 | $48.00 | $49.96 | $20.65 | 5,379,740 |
| 2015-10-23 | $47.79 | $49.42 | $47.00 | $48.67 | $20.12 | 4,006,990 |
| 2015-10-22 | $45.52 | $48.00 | $44.66 | $47.37 | $19.58 | 4,601,190 |
| 2015-10-21 | $50.75 | $50.80 | $45.94 | $45.94 | $18.99 | 5,392,650 |
| 2015-10-20 | $49.01 | $51.50 | $48.51 | $51.04 | $21.10 | 3,910,500 |
| 2015-10-19 | $51.41 | $53.40 | $48.31 | $48.91 | $20.22 | 5,390,590 |
| 2015-10-16 | $50.20 | $53.43 | $50.00 | $51.36 | $21.23 | 4,582,940 |
| 2015-10-15 | $49.41 | $51.64 | $48.91 | $50.83 | $21.01 | 3,831,800 |
| 2015-10-14 | $51.49 | $53.75 | $48.89 | $49.65 | $20.52 | 4,864,600 |
| 2015-10-13 | $48.00 | $52.66 | $47.41 | $52.25 | $21.60 | 7,311,170 |
| 2015-10-12 | $46.00 | $49.12 | $46.00 | $47.97 | $19.83 | 9,722,470 |
| 2015-10-09 | $43.64 | $45.45 | $43.03 | $44.69 | $18.47 | 4,827,060 |
| 2015-10-08 | $43.15 | $45.05 | $43.15 | $43.65 | $18.04 | 4,035,240 |
| 2015-10-07 | $41.81 | $41.81 | $41.81 | $41.81 | $17.28 | 0 |
| 2015-10-06 | $41.81 | $41.81 | $41.81 | $41.81 | $17.28 | 0 |
| 2015-10-05 | $41.81 | $41.81 | $41.81 | $41.81 | $17.28 | 0 |
| 2015-10-02 | $41.81 | $41.81 | $41.81 | $41.81 | $17.28 | 0 |
| 2015-10-01 | $41.81 | $41.81 | $41.81 | $41.81 | $17.28 | 0 |
| 2015-09-30 | $40.54 | $43.60 | $39.60 | $41.81 | $17.28 | 4,244,600 |
| 2015-09-29 | $40.68 | $41.76 | $39.60 | $40.62 | $16.79 | 2,989,870 |
| 2015-09-28 | $41.90 | $42.79 | $40.41 | $42.26 | $17.47 | 3,995,610 |
| 2015-09-25 | $40.00 | $43.50 | $39.99 | $41.27 | $17.06 | 6,682,120 |
| 2015-09-24 | $38.56 | $41.37 | $38.56 | $40.16 | $16.60 | 6,774,370 |
| 2015-09-23 | $37.38 | $39.49 | $37.15 | $38.27 | $15.82 | 4,542,240 |
| 2015-09-22 | $39.45 | $40.48 | $37.48 | $38.63 | $15.97 | 9,763,800 |
| 2015-09-21 | $33.96 | $37.51 | $33.41 | $37.51 | $15.50 | 6,610,190 |
| 2015-09-18 | $33.00 | $34.30 | $32.50 | $34.10 | $14.09 | 4,093,450 |
| 2015-09-17 | $34.69 | $36.20 | $32.53 | $32.78 | $13.55 | 7,021,980 |
| 2015-09-16 | $32.30 | $35.08 | $30.88 | $34.72 | $14.35 | 6,390,630 |
| 2015-09-15 | $33.32 | $34.60 | $31.31 | $31.89 | $13.18 | 4,274,380 |
| 2015-09-14 | $39.20 | $40.00 | $34.53 | $34.53 | $14.27 | 5,064,360 |
| 2015-09-11 | $38.57 | $39.78 | $37.39 | $38.37 | $15.86 | 4,323,650 |
| 2015-09-10 | $37.90 | $41.50 | $37.17 | $38.87 | $16.07 | 5,922,360 |
| 2015-09-09 | $35.38 | $38.45 | $35.38 | $38.45 | $15.89 | 5,818,800 |
| 2015-09-08 | $32.10 | $35.40 | $31.90 | $34.95 | $14.45 | 3,940,700 |
| 2015-09-07 | $32.95 | $35.05 | $31.89 | $32.60 | $13.47 | 4,404,880 |
| 2015-09-04 | $32.06 | $32.06 | $32.06 | $32.06 | $13.25 | 0 |
| 2015-09-03 | $32.06 | $32.06 | $32.06 | $32.06 | $13.25 | 0 |
| 2015-09-02 | $31.89 | $35.65 | $31.89 | $32.06 | $13.25 | 5,681,370 |
| 2015-09-01 | $38.10 | $38.10 | $35.43 | $35.43 | $14.64 | 4,892,650 |
| 2015-08-31 | $38.10 | $40.19 | $37.08 | $39.37 | $16.27 | 10,159,900 |
| 2015-08-28 | $34.39 | $36.54 | $34.00 | $36.54 | $15.10 | 6,604,150 |
| 2015-08-27 | $32.20 | $33.97 | $30.30 | $33.22 | $13.73 | 5,946,220 |