Shinva Medical Instrument CompanyLtd (600587) Exchange: SHG
Data as of Aug. 22, 2025
$17.37 ($0.33) 1.94%
Shinva Medical Instrument CompanyLtd - Daily Information
Click for more stock information on Shinva Medical Instrument CompanyLtd.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $17.00 |
| Previous Close | $17.37 |
| High | $17.54 |
| Low | $16.94 |
| Adjusted Open | $17.00 |
| Previous Adjusted Close | $17.37 |
| Adjusted High | $17.54 |
| Adjusted Low | $16.94 |
Invest in Shinva Medical Instrument CompanyLtd (600587)
Historical Stock Data for Shinva Medical Instrument CompanyLtd (600587)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | $17.00 | $17.54 | $16.94 | $17.37 | $17.37 | 19,359,260 |
| 2025-08-07 | $17.15 | $17.49 | $16.99 | $17.04 | $17.04 | 17,336,500 |
| 2025-08-06 | $16.80 | $17.20 | $16.62 | $17.16 | $17.16 | 24,043,760 |
| 2025-08-05 | $17.64 | $18.51 | $16.88 | $16.94 | $16.94 | 39,616,350 |
| 2025-08-04 | $16.41 | $17.08 | $16.32 | $16.89 | $16.89 | 18,150,870 |
| 2025-08-01 | $16.61 | $17.05 | $16.53 | $16.61 | $16.61 | 13,160,060 |
| 2025-07-31 | $16.80 | $16.99 | $16.55 | $16.61 | $16.61 | 17,791,350 |
| 2025-07-30 | $16.25 | $17.17 | $16.19 | $16.81 | $16.81 | 30,170,640 |
| 2025-07-29 | $16.28 | $16.29 | $16.05 | $16.26 | $16.26 | 10,650,680 |
| 2025-07-28 | $16.40 | $16.50 | $16.24 | $16.28 | $16.28 | 11,155,010 |
| 2025-07-25 | $16.58 | $16.67 | $16.35 | $16.38 | $16.38 | 12,403,440 |
| 2025-07-24 | $16.09 | $16.61 | $16.09 | $16.54 | $16.54 | 17,900,640 |
| 2025-07-23 | $16.22 | $16.42 | $16.04 | $16.06 | $16.06 | 14,262,290 |
| 2025-07-22 | $15.85 | $16.28 | $15.82 | $16.28 | $16.28 | 24,102,310 |
| 2025-07-21 | $15.67 | $15.97 | $15.58 | $15.78 | $15.78 | 17,961,280 |
| 2025-07-18 | $15.24 | $15.95 | $15.19 | $15.65 | $15.65 | 21,418,270 |
| 2025-07-17 | $15.17 | $15.24 | $15.14 | $15.23 | $15.23 | 5,893,580 |
| 2025-07-16 | $15.18 | $15.20 | $15.10 | $15.17 | $15.17 | 7,724,960 |
| 2025-07-15 | $15.30 | $15.33 | $15.10 | $15.16 | $15.16 | 10,373,510 |
| 2025-07-14 | $15.27 | $15.69 | $15.23 | $15.39 | $15.39 | 10,626,490 |
| 2025-07-11 | $15.17 | $15.30 | $15.12 | $15.26 | $15.26 | 9,770,600 |
| 2025-07-10 | $15.10 | $15.20 | $15.07 | $15.17 | $15.17 | 6,115,670 |
| 2025-07-09 | $15.15 | $15.22 | $15.07 | $15.11 | $15.11 | 6,075,930 |
| 2025-07-08 | $15.05 | $15.16 | $15.02 | $15.14 | $15.14 | 7,101,020 |
| 2025-07-07 | $15.20 | $15.33 | $15.08 | $15.11 | $15.11 | 8,486,920 |
| 2025-07-04 | $15.36 | $15.41 | $15.24 | $15.25 | $15.25 | 6,103,990 |
| 2025-07-03 | $15.20 | $15.36 | $15.20 | $15.34 | $15.34 | 6,836,720 |
| 2025-07-02 | $15.21 | $15.23 | $15.14 | $15.20 | $15.20 | 4,609,430 |
| 2025-06-30 | $15.11 | $15.16 | $15.07 | $15.14 | $15.14 | 4,407,480 |
| 2025-06-27 | $15.06 | $15.15 | $15.05 | $15.09 | $15.09 | 4,169,700 |
| 2025-06-26 | $15.14 | $15.17 | $15.04 | $15.04 | $15.04 | 5,442,290 |
| 2025-06-25 | $15.11 | $15.16 | $15.01 | $15.15 | $15.15 | 5,809,390 |
| 2025-06-24 | $14.94 | $15.11 | $14.91 | $15.10 | $15.10 | 5,578,590 |
| 2025-06-23 | $14.94 | $14.99 | $14.86 | $14.93 | $14.93 | 5,152,130 |
| 2025-06-20 | $14.94 | $14.99 | $14.88 | $14.90 | $14.90 | 4,879,000 |
| 2025-06-19 | $15.05 | $15.06 | $14.89 | $14.94 | $14.94 | 5,727,980 |
| 2025-06-18 | $15.20 | $15.22 | $15.01 | $15.03 | $15.03 | 8,918,880 |
| 2025-06-17 | $15.25 | $15.48 | $15.20 | $15.26 | $15.26 | 6,809,270 |
| 2025-06-13 | $15.46 | $15.62 | $15.19 | $15.25 | $15.25 | 8,484,990 |
| 2025-06-12 | $15.55 | $15.57 | $15.47 | $15.51 | $15.51 | 5,335,560 |
| 2025-06-11 | $15.60 | $15.68 | $15.53 | $15.57 | $15.57 | 5,990,620 |
| 2025-06-10 | $15.60 | $15.73 | $15.45 | $15.63 | $15.63 | 7,753,400 |
| 2025-06-09 | $15.53 | $15.62 | $15.44 | $15.59 | $15.59 | 5,701,300 |
| 2025-06-06 | $15.50 | $15.59 | $15.47 | $15.50 | $15.50 | 3,294,540 |
| 2025-06-05 | $15.60 | $15.60 | $15.45 | $15.51 | $15.51 | 5,068,140 |
| 2025-06-04 | $15.75 | $15.75 | $15.45 | $15.58 | $15.58 | 8,288,850 |
| 2025-06-03 | $15.46 | $15.75 | $15.45 | $15.69 | $15.69 | 6,355,580 |
| 2025-05-30 | $15.45 | $15.63 | $15.42 | $15.54 | $15.54 | 5,873,660 |
| 2025-05-29 | $15.30 | $15.53 | $15.30 | $15.52 | $15.52 | 7,959,080 |
| 2025-05-28 | $15.27 | $15.41 | $15.25 | $15.31 | $15.31 | 4,352,000 |
| 2025-05-27 | $15.33 | $15.39 | $15.19 | $15.37 | $15.37 | 6,925,690 |
| 2025-05-26 | $15.27 | $15.32 | $15.06 | $15.11 | $15.11 | 5,548,270 |
| 2025-05-23 | $15.22 | $15.48 | $15.22 | $15.32 | $15.32 | 6,612,120 |
| 2025-05-22 | $15.41 | $15.41 | $15.21 | $15.23 | $15.23 | 4,309,690 |
| 2025-05-21 | $15.41 | $15.48 | $15.36 | $15.44 | $15.44 | 5,222,490 |
| 2025-05-20 | $15.31 | $15.46 | $15.31 | $15.40 | $15.40 | 5,689,400 |
| 2025-05-19 | $15.39 | $15.43 | $15.28 | $15.34 | $15.34 | 3,783,790 |
| 2025-05-16 | $15.25 | $15.37 | $15.25 | $15.34 | $15.34 | 4,080,240 |
| 2025-05-15 | $15.36 | $15.40 | $15.24 | $15.27 | $15.27 | 4,348,220 |
| 2025-05-14 | $15.39 | $15.42 | $15.23 | $15.36 | $15.36 | 5,203,330 |
| 2025-05-13 | $15.46 | $15.49 | $15.30 | $15.36 | $15.36 | 6,320,330 |
| 2025-05-12 | $15.29 | $15.40 | $15.13 | $15.37 | $15.37 | 7,955,840 |
| 2025-05-09 | $15.41 | $15.47 | $15.16 | $15.16 | $15.16 | 11,533,160 |
| 2025-05-08 | $15.30 | $15.75 | $15.28 | $15.58 | $15.58 | 18,206,530 |
| 2025-05-07 | $14.88 | $15.04 | $14.88 | $14.95 | $14.95 | 7,999,610 |
| 2025-05-06 | $14.78 | $14.81 | $14.67 | $14.77 | $14.77 | 9,867,200 |
| 2025-04-30 | $14.80 | $14.99 | $14.60 | $14.71 | $14.71 | 13,948,720 |
| 2025-04-29 | $15.05 | $15.14 | $14.99 | $15.02 | $15.02 | 3,456,180 |
| 2025-04-28 | $15.28 | $15.32 | $15.03 | $15.04 | $15.04 | 3,951,320 |
| 2025-04-25 | $15.32 | $15.43 | $15.29 | $15.32 | $15.32 | 4,028,810 |
| 2025-04-24 | $15.28 | $15.36 | $15.16 | $15.27 | $15.27 | 3,407,740 |
| 2025-04-23 | $15.45 | $15.48 | $15.27 | $15.29 | $15.29 | 4,286,980 |
| 2025-04-22 | $15.26 | $15.39 | $15.17 | $15.33 | $15.33 | 3,982,340 |
| 2025-04-21 | $15.25 | $15.29 | $15.15 | $15.26 | $15.26 | 3,381,010 |
| 2025-04-18 | $15.18 | $15.26 | $15.10 | $15.19 | $15.19 | 2,521,540 |
| 2025-04-17 | $15.10 | $15.26 | $15.04 | $15.18 | $15.18 | 3,662,620 |
| 2025-04-16 | $15.23 | $15.31 | $14.96 | $15.16 | $15.16 | 6,079,330 |
| 2025-04-15 | $15.37 | $15.44 | $15.20 | $15.33 | $15.33 | 4,004,210 |
| 2025-04-14 | $15.39 | $15.45 | $15.30 | $15.34 | $15.34 | 5,155,060 |
| 2025-04-11 | $15.32 | $15.41 | $15.19 | $15.28 | $15.28 | 5,721,830 |
| 2025-04-10 | $15.46 | $15.58 | $15.31 | $15.37 | $15.37 | 8,149,690 |
| 2025-04-09 | $14.97 | $15.33 | $14.45 | $15.28 | $15.28 | 10,491,710 |
| 2025-04-08 | $14.97 | $15.36 | $14.91 | $15.15 | $15.15 | 12,350,480 |
| 2025-04-07 | $16.00 | $16.25 | $14.77 | $14.78 | $14.78 | 18,973,430 |
| 2025-04-03 | $16.35 | $16.58 | $16.35 | $16.41 | $16.41 | 6,620,950 |
| 2025-04-02 | $16.41 | $16.55 | $16.25 | $16.48 | $16.48 | 8,826,150 |
| 2025-04-01 | $16.08 | $16.61 | $16.08 | $16.41 | $16.41 | 12,739,550 |
| 2025-03-31 | $16.35 | $16.43 | $15.93 | $16.07 | $16.07 | 8,873,040 |
| 2025-03-28 | $16.49 | $16.65 | $16.38 | $16.39 | $16.39 | 7,982,800 |
| 2025-03-27 | $16.37 | $16.54 | $16.19 | $16.49 | $16.49 | 7,241,050 |
| 2025-03-26 | $16.42 | $16.52 | $16.37 | $16.38 | $16.38 | 6,524,200 |
| 2025-03-25 | $16.17 | $16.47 | $16.10 | $16.42 | $16.42 | 8,964,430 |
| 2025-03-24 | $16.25 | $16.34 | $16.00 | $16.19 | $16.19 | 7,357,280 |
| 2025-03-21 | $16.55 | $16.62 | $16.22 | $16.26 | $16.26 | 8,117,870 |
| 2025-03-20 | $16.56 | $16.63 | $16.49 | $16.50 | $16.50 | 7,166,330 |
| 2025-03-19 | $16.50 | $16.62 | $16.45 | $16.55 | $16.55 | 7,460,640 |
| 2025-03-18 | $16.50 | $16.56 | $16.42 | $16.53 | $16.53 | 6,200,570 |
| 2025-03-17 | $16.60 | $16.66 | $16.46 | $16.46 | $16.46 | 8,685,690 |
| 2025-03-14 | $16.19 | $16.56 | $16.16 | $16.51 | $16.51 | 15,078,010 |
| 2025-03-13 | $16.24 | $16.29 | $16.06 | $16.18 | $16.18 | 7,469,050 |
| 2025-03-12 | $16.29 | $16.33 | $16.21 | $16.27 | $16.27 | 6,833,400 |
| 2025-03-11 | $16.22 | $16.32 | $16.14 | $16.30 | $16.30 | 6,691,540 |
| 2025-03-10 | $16.49 | $16.57 | $16.23 | $16.36 | $16.36 | 11,124,060 |
| 2025-03-07 | $16.32 | $16.32 | $16.13 | $16.17 | $16.17 | 7,130,210 |
| 2025-03-06 | $16.17 | $16.40 | $16.10 | $16.36 | $16.36 | 12,695,460 |
| 2025-03-05 | $16.31 | $16.31 | $16.06 | $16.11 | $16.11 | 7,908,800 |
| 2025-03-04 | $16.12 | $16.36 | $16.03 | $16.32 | $16.32 | 6,455,370 |
| 2025-03-03 | $16.15 | $16.32 | $16.12 | $16.16 | $16.16 | 7,960,910 |
| 2025-02-28 | $16.44 | $16.60 | $16.13 | $16.20 | $16.20 | 12,392,040 |
| 2025-02-27 | $16.57 | $16.61 | $16.30 | $16.41 | $16.41 | 11,630,140 |
| 2025-02-26 | $16.48 | $16.64 | $16.45 | $16.56 | $16.56 | 10,210,470 |
| 2025-02-25 | $16.57 | $16.64 | $16.40 | $16.48 | $16.48 | 9,789,080 |
| 2025-02-24 | $16.81 | $16.89 | $16.47 | $16.68 | $16.68 | 16,171,500 |
| 2025-02-20 | $16.26 | $16.71 | $16.25 | $16.40 | $16.40 | 17,317,610 |
| 2025-02-19 | $16.29 | $16.31 | $16.07 | $16.22 | $16.22 | 14,927,950 |
| 2025-02-18 | $16.80 | $16.80 | $16.27 | $16.31 | $16.31 | 13,964,460 |
| 2025-02-17 | $17.10 | $17.18 | $16.68 | $16.79 | $16.79 | 24,747,600 |
| 2025-02-14 | $16.24 | $16.73 | $16.23 | $16.68 | $16.68 | 16,364,290 |
| 2025-02-13 | $16.22 | $16.29 | $16.12 | $16.22 | $16.22 | 6,039,800 |
| 2025-02-12 | $16.25 | $16.36 | $16.07 | $16.20 | $16.20 | 8,037,280 |
| 2025-02-11 | $16.50 | $16.50 | $16.23 | $16.36 | $16.36 | 5,848,740 |
| 2025-02-10 | $16.45 | $16.52 | $16.30 | $16.44 | $16.44 | 7,995,240 |
| 2025-02-07 | $16.27 | $16.53 | $16.25 | $16.38 | $16.38 | 7,950,970 |
| 2025-02-06 | $16.10 | $16.32 | $15.97 | $16.31 | $16.31 | 6,275,880 |
| 2025-02-05 | $16.16 | $16.19 | $15.99 | $16.11 | $16.11 | 4,627,100 |
| 2025-01-27 | $16.06 | $16.25 | $16.03 | $16.05 | $16.05 | 3,565,560 |
| 2025-01-24 | $15.90 | $16.09 | $15.88 | $16.07 | $16.07 | 3,708,490 |
| 2025-01-23 | $16.10 | $16.21 | $15.95 | $15.95 | $15.95 | 4,324,200 |
| 2025-01-22 | $16.00 | $16.06 | $15.91 | $16.00 | $16.00 | 3,019,370 |
| 2025-01-21 | $16.12 | $16.17 | $15.90 | $16.04 | $16.04 | 2,783,460 |
| 2025-01-20 | $16.12 | $16.26 | $16.03 | $16.07 | $16.07 | 4,081,160 |
| 2025-01-17 | $15.94 | $16.16 | $15.86 | $16.04 | $16.04 | 3,750,890 |
| 2025-01-16 | $16.00 | $16.17 | $15.90 | $15.98 | $15.98 | 4,353,790 |
| 2025-01-15 | $16.03 | $16.05 | $15.88 | $15.95 | $15.95 | 3,675,290 |
| 2025-01-14 | $15.76 | $16.13 | $15.76 | $16.08 | $16.08 | 5,410,280 |
| 2025-01-13 | $15.73 | $15.86 | $15.65 | $15.76 | $15.76 | 3,214,600 |
| 2025-01-09 | $15.83 | $16.04 | $15.70 | $15.95 | $15.95 | 4,161,870 |
| 2025-01-08 | $16.02 | $16.06 | $15.65 | $15.89 | $15.89 | 6,100,910 |
| 2025-01-07 | $16.23 | $16.35 | $15.97 | $16.08 | $16.08 | 7,471,750 |
| 2025-01-06 | $16.20 | $16.50 | $16.16 | $16.30 | $16.30 | 7,593,620 |
| 2025-01-03 | $16.23 | $16.40 | $16.07 | $16.16 | $16.16 | 7,019,840 |
| 2025-01-02 | $16.69 | $16.72 | $16.03 | $16.20 | $16.20 | 8,441,760 |
| 2024-12-31 | $17.36 | $17.43 | $16.58 | $16.65 | $16.65 | 13,126,180 |
| 2024-12-30 | $17.45 | $17.56 | $17.28 | $17.34 | $17.34 | 6,351,470 |
| 2024-12-27 | $17.45 | $17.54 | $17.33 | $17.50 | $17.50 | 5,494,150 |
| 2024-12-26 | $17.68 | $17.74 | $17.43 | $17.45 | $17.45 | 6,849,570 |
| 2024-12-25 | $17.81 | $17.89 | $17.62 | $17.70 | $17.70 | 6,794,300 |
| 2024-12-24 | $17.53 | $17.75 | $17.47 | $17.61 | $17.61 | 3,293,670 |
| 2024-12-23 | $17.68 | $17.71 | $17.46 | $17.53 | $17.53 | 5,336,500 |
| 2024-12-20 | $17.58 | $17.70 | $17.52 | $17.64 | $17.64 | 3,825,930 |
| 2024-12-19 | $17.50 | $17.67 | $17.30 | $17.60 | $17.60 | 5,151,360 |
| 2024-12-18 | $17.61 | $17.78 | $17.55 | $17.59 | $17.59 | 4,948,200 |
| 2024-12-17 | $17.90 | $18.05 | $17.62 | $17.69 | $17.69 | 7,136,910 |
| 2024-12-16 | $18.05 | $18.18 | $17.86 | $17.94 | $17.94 | 5,451,770 |
| 2024-12-13 | $18.40 | $18.40 | $17.96 | $18.01 | $18.01 | 10,163,710 |
| 2024-12-12 | $18.27 | $18.46 | $18.13 | $18.40 | $18.40 | 8,795,800 |
| 2024-12-11 | $18.13 | $18.29 | $18.11 | $18.23 | $18.23 | 6,401,430 |
| 2024-12-10 | $18.41 | $18.50 | $18.11 | $18.18 | $18.18 | 10,698,340 |
| 2024-12-09 | $18.23 | $18.33 | $17.93 | $18.10 | $18.10 | 8,106,160 |
| 2024-12-06 | $18.43 | $18.63 | $18.18 | $18.29 | $18.29 | 10,599,660 |
| 2024-12-05 | $18.23 | $18.44 | $18.11 | $18.27 | $18.27 | 6,932,140 |
| 2024-12-04 | $18.40 | $18.54 | $18.10 | $18.26 | $18.26 | 10,928,550 |
| 2024-12-03 | $17.82 | $18.63 | $17.71 | $18.50 | $18.50 | 18,249,310 |
| 2024-12-02 | $17.60 | $17.98 | $17.53 | $17.88 | $17.88 | 6,996,050 |
| 2024-11-29 | $17.48 | $17.75 | $17.37 | $17.61 | $17.61 | 6,421,090 |
| 2024-11-28 | $17.68 | $17.70 | $17.40 | $17.48 | $17.48 | 5,587,680 |
| 2024-11-27 | $17.41 | $17.68 | $17.13 | $17.67 | $17.67 | 6,037,880 |
| 2024-11-26 | $17.54 | $17.79 | $17.42 | $17.49 | $17.49 | 4,708,140 |
| 2024-11-25 | $17.50 | $17.76 | $17.30 | $17.58 | $17.58 | 7,802,970 |
| 2024-11-22 | $18.31 | $18.35 | $17.40 | $17.43 | $17.43 | 11,530,850 |
| 2024-11-21 | $18.43 | $18.43 | $18.14 | $18.31 | $18.31 | 6,898,200 |
| 2024-11-20 | $18.15 | $18.44 | $18.06 | $18.41 | $18.41 | 11,531,550 |
| 2024-11-19 | $17.98 | $18.28 | $17.84 | $18.12 | $18.12 | 6,217,850 |
| 2024-11-18 | $18.07 | $18.43 | $17.79 | $18.00 | $18.00 | 11,543,770 |
| 2024-11-15 | $18.10 | $18.56 | $17.99 | $18.03 | $18.03 | 11,446,750 |
| 2024-11-14 | $18.56 | $18.56 | $17.96 | $18.00 | $18.00 | 10,351,810 |
| 2024-11-13 | $18.69 | $18.97 | $18.34 | $18.56 | $18.56 | 11,758,430 |
| 2024-11-12 | $18.63 | $19.25 | $18.60 | $18.82 | $18.82 | 19,943,920 |
| 2024-11-11 | $18.27 | $18.60 | $18.16 | $18.59 | $18.59 | 14,689,360 |
| 2024-11-08 | $18.65 | $18.80 | $18.09 | $18.39 | $18.39 | 14,505,470 |
| 2024-11-07 | $17.57 | $18.47 | $17.50 | $18.45 | $18.45 | 17,349,500 |
| 2024-11-06 | $17.65 | $17.91 | $17.47 | $17.70 | $17.70 | 11,944,490 |
| 2024-11-05 | $17.39 | $17.68 | $17.00 | $17.64 | $17.64 | 16,782,940 |
| 2024-11-04 | $17.33 | $17.41 | $17.22 | $17.39 | $17.39 | 8,139,360 |
| 2024-11-01 | $17.33 | $17.49 | $17.12 | $17.25 | $17.25 | 7,746,520 |
| 2024-10-31 | $17.40 | $17.50 | $17.26 | $17.32 | $17.32 | 9,538,840 |
| 2024-10-30 | $17.81 | $17.94 | $17.34 | $17.44 | $17.44 | 12,643,470 |
| 2024-10-29 | $18.58 | $18.65 | $17.90 | $17.93 | $17.93 | 10,037,270 |
| 2024-10-28 | $18.48 | $18.51 | $18.20 | $18.50 | $18.50 | 7,392,560 |
| 2024-10-25 | $17.93 | $18.37 | $17.85 | $18.37 | $18.37 | 9,509,030 |
| 2024-10-24 | $17.91 | $18.16 | $17.84 | $17.97 | $17.97 | 5,374,450 |
| 2024-10-23 | $17.98 | $18.21 | $17.76 | $18.03 | $18.03 | 9,514,490 |
| 2024-10-22 | $17.81 | $18.08 | $17.68 | $17.90 | $17.90 | 10,412,990 |
| 2024-10-21 | $18.07 | $18.17 | $17.78 | $17.87 | $17.87 | 11,220,840 |
| 2024-10-18 | $17.62 | $18.26 | $17.49 | $18.01 | $18.01 | 10,978,690 |
| 2024-10-17 | $17.89 | $18.08 | $17.60 | $17.60 | $17.60 | 4,817,400 |
| 2024-10-16 | $17.70 | $18.19 | $17.60 | $17.89 | $17.89 | 5,463,950 |
| 2024-10-15 | $18.31 | $18.80 | $17.84 | $17.84 | $17.84 | 10,266,630 |
| 2024-10-14 | $17.97 | $18.62 | $17.58 | $18.44 | $18.44 | 13,404,420 |
| 2024-10-11 | $18.38 | $18.43 | $17.67 | $17.86 | $17.86 | 13,015,310 |
| 2024-10-10 | $18.31 | $18.96 | $18.18 | $18.38 | $18.38 | 14,071,000 |
| 2024-10-09 | $19.86 | $19.86 | $18.11 | $18.34 | $18.34 | 17,068,900 |
| 2024-10-08 | $21.01 | $21.01 | $19.25 | $20.04 | $20.04 | 22,379,070 |
| 2024-09-30 | $18.06 | $19.25 | $18.06 | $19.10 | $19.10 | 18,632,610 |
| 2024-09-27 | $17.20 | $17.78 | $17.18 | $17.53 | $17.53 | 6,730,840 |
| 2024-09-26 | $16.28 | $17.00 | $16.23 | $16.94 | $16.94 | 6,627,700 |
| 2024-09-25 | $16.46 | $16.80 | $16.31 | $16.38 | $16.38 | 5,462,290 |
| 2024-09-24 | $16.01 | $16.45 | $15.89 | $16.30 | $16.30 | 5,544,550 |
| 2024-09-23 | $15.86 | $16.03 | $15.65 | $15.90 | $15.90 | 3,668,390 |
| 2024-09-20 | $15.63 | $15.82 | $15.43 | $15.74 | $15.74 | 3,515,130 |
| 2024-09-19 | $15.27 | $15.72 | $15.10 | $15.64 | $15.64 | 4,737,720 |
| 2024-09-18 | $15.27 | $15.37 | $15.13 | $15.17 | $15.17 | 2,198,490 |
| 2024-09-13 | $15.40 | $15.51 | $15.23 | $15.26 | $15.26 | 3,218,220 |
| 2024-09-12 | $15.95 | $16.12 | $15.33 | $15.39 | $15.39 | 4,796,150 |
| 2024-09-11 | $15.89 | $15.98 | $15.73 | $15.91 | $15.91 | 2,356,970 |
| 2024-09-10 | $16.15 | $16.25 | $15.80 | $15.95 | $15.95 | 3,478,770 |
| 2024-09-09 | $16.24 | $16.38 | $16.07 | $16.16 | $16.16 | 2,780,000 |
| 2024-09-06 | $16.67 | $16.74 | $16.21 | $16.23 | $16.23 | 3,124,340 |
| 2024-09-05 | $16.69 | $16.80 | $16.57 | $16.70 | $16.70 | 3,051,710 |
| 2024-09-04 | $16.60 | $16.85 | $16.52 | $16.65 | $16.65 | 2,828,050 |
| 2024-09-03 | $16.55 | $16.85 | $16.51 | $16.62 | $16.62 | 3,066,500 |
| 2024-09-02 | $17.08 | $17.08 | $16.60 | $16.62 | $16.62 | 5,045,270 |
| 2024-08-30 | $16.53 | $17.28 | $16.53 | $17.00 | $17.00 | 11,617,530 |
| 2024-08-29 | $15.84 | $16.22 | $15.84 | $16.12 | $16.12 | 3,417,110 |
| 2024-08-28 | $15.83 | $15.97 | $15.71 | $15.96 | $15.96 | 2,473,200 |
| 2024-08-27 | $15.94 | $15.98 | $15.70 | $15.80 | $15.80 | 2,407,990 |
| 2024-08-26 | $15.89 | $16.03 | $15.76 | $15.94 | $15.94 | 1,863,880 |
| 2024-08-23 | $16.05 | $16.10 | $15.68 | $15.90 | $15.90 | 2,149,760 |
| 2024-08-22 | $16.22 | $16.22 | $15.94 | $16.02 | $16.02 | 1,870,710 |
| 2024-08-21 | $16.10 | $16.25 | $15.97 | $16.02 | $16.02 | 1,812,510 |
| 2024-08-20 | $16.40 | $16.40 | $15.93 | $16.16 | $16.16 | 3,417,450 |
| 2024-08-19 | $16.25 | $16.48 | $16.23 | $16.31 | $16.31 | 2,601,130 |
| 2024-08-16 | $16.56 | $16.60 | $16.26 | $16.30 | $16.30 | 3,671,690 |
| 2024-08-15 | $16.50 | $16.90 | $16.45 | $16.55 | $16.55 | 3,354,010 |
| 2024-08-14 | $16.85 | $16.85 | $16.49 | $16.56 | $16.56 | 2,314,850 |
| 2024-08-13 | $16.95 | $16.95 | $16.60 | $16.82 | $16.82 | 2,939,480 |
| 2024-08-12 | $17.02 | $17.34 | $16.80 | $17.01 | $17.01 | 3,510,110 |
| 2024-08-09 | $17.15 | $17.38 | $16.83 | $16.85 | $16.85 | 3,443,940 |
| 2024-08-08 | $16.80 | $17.33 | $16.67 | $17.21 | $17.21 | 5,363,010 |
| 2024-08-07 | $16.80 | $17.01 | $16.56 | $16.88 | $16.88 | 3,040,210 |
| 2024-08-06 | $16.69 | $16.92 | $16.58 | $16.92 | $16.92 | 4,427,660 |
| 2024-08-05 | $16.96 | $17.38 | $16.50 | $16.54 | $16.54 | 6,630,960 |
| 2024-08-02 | $17.48 | $17.73 | $17.05 | $17.11 | $17.11 | 5,823,380 |
| 2024-08-01 | $17.58 | $17.80 | $17.39 | $17.52 | $17.52 | 4,733,380 |
| 2024-07-31 | $17.00 | $17.59 | $16.87 | $17.55 | $17.55 | 7,069,350 |
| 2024-07-30 | $17.17 | $17.18 | $16.78 | $17.02 | $17.02 | 5,483,410 |
| 2024-07-29 | $17.19 | $17.28 | $16.89 | $17.19 | $17.19 | 4,753,830 |
| 2024-07-26 | $16.96 | $17.46 | $16.95 | $17.20 | $17.20 | 5,187,720 |
| 2024-07-25 | $16.83 | $17.35 | $16.78 | $16.95 | $16.95 | 6,272,260 |
| 2024-07-24 | $16.86 | $17.02 | $16.51 | $16.95 | $16.95 | 5,828,050 |
| 2024-07-23 | $17.30 | $17.30 | $16.83 | $16.87 | $16.87 | 5,168,840 |
| 2024-07-22 | $16.49 | $17.40 | $16.49 | $17.21 | $17.21 | 9,584,680 |
| 2024-07-19 | $16.61 | $16.84 | $16.47 | $16.54 | $16.54 | 5,817,160 |
| 2024-07-18 | $16.10 | $16.84 | $15.90 | $16.64 | $16.64 | 9,544,660 |
| 2024-07-17 | $15.87 | $16.25 | $15.61 | $16.19 | $16.19 | 6,478,250 |
| 2024-07-16 | $15.90 | $15.97 | $15.50 | $15.90 | $15.90 | 5,170,070 |
| 2024-07-15 | $15.92 | $16.20 | $15.79 | $15.98 | $15.98 | 6,429,250 |
| 2024-07-12 | $15.91 | $16.19 | $15.80 | $16.01 | $16.01 | 6,003,470 |
| 2024-07-11 | $15.96 | $16.09 | $15.80 | $15.92 | $15.92 | 6,817,890 |
| 2024-07-10 | $15.90 | $16.09 | $15.74 | $15.76 | $15.76 | 3,834,010 |
| 2024-07-09 | $15.69 | $16.17 | $15.46 | $15.99 | $15.99 | 6,353,890 |
| 2024-07-08 | $16.28 | $16.36 | $15.60 | $15.69 | $15.69 | 6,835,480 |
| 2024-07-05 | $15.38 | $16.60 | $15.24 | $16.36 | $16.36 | 13,449,610 |
| 2024-07-04 | $15.45 | $15.52 | $15.13 | $15.45 | $15.45 | 5,879,430 |
| 2024-07-03 | $15.48 | $15.57 | $15.29 | $15.45 | $15.45 | 4,701,130 |
| 2024-07-02 | $15.90 | $15.90 | $15.40 | $15.54 | $15.54 | 6,251,600 |
| 2024-07-01 | $15.65 | $15.99 | $15.50 | $15.86 | $15.86 | 5,406,450 |
| 2024-06-28 | $16.08 | $16.17 | $15.63 | $15.74 | $15.74 | 9,133,130 |
| 2024-06-27 | $16.55 | $16.60 | $16.11 | $16.13 | $16.13 | 5,901,460 |
| 2024-06-26 | $16.32 | $16.75 | $16.00 | $16.66 | $16.66 | 9,066,080 |
| 2024-06-25 | $15.71 | $16.45 | $15.71 | $16.40 | $16.40 | 11,605,840 |
| 2024-06-24 | $16.17 | $16.30 | $15.71 | $15.75 | $15.75 | 10,108,910 |
| 2024-06-21 | $15.31 | $16.23 | $15.24 | $16.17 | $16.17 | 12,615,650 |
| 2024-06-20 | $15.63 | $15.76 | $15.21 | $15.30 | $15.30 | 7,215,040 |
| 2024-06-19 | $15.99 | $16.05 | $15.70 | $15.72 | $15.72 | 6,009,740 |
| 2024-06-18 | $16.36 | $16.40 | $15.92 | $15.99 | $15.99 | 9,323,960 |
| 2024-06-17 | $16.34 | $16.75 | $16.21 | $16.31 | $16.31 | 10,474,810 |
| 2024-06-14 | $17.05 | $17.18 | $16.26 | $16.34 | $16.34 | 20,010,620 |
| 2024-06-13 | $17.51 | $17.55 | $16.86 | $17.04 | $17.04 | 11,787,270 |
| 2024-06-12 | $17.82 | $17.88 | $17.31 | $17.50 | $17.50 | 7,628,960 |
| 2024-06-11 | $17.74 | $18.05 | $17.50 | $17.64 | $17.64 | 10,701,290 |
| 2024-06-07 | $17.32 | $17.84 | $17.18 | $17.69 | $17.69 | 8,363,720 |
| 2024-06-06 | $17.82 | $17.94 | $17.16 | $17.25 | $17.25 | 8,818,030 |
| 2024-06-05 | $23.62 | $24.01 | $23.44 | $23.67 | $23.67 | 6,901,140 |
| 2024-06-04 | $23.16 | $23.96 | $23.10 | $23.70 | $23.70 | 9,495,890 |
| 2024-06-03 | $23.19 | $23.70 | $22.88 | $23.19 | $23.19 | 8,357,990 |
| 2024-05-31 | $22.44 | $22.92 | $22.31 | $22.74 | $22.74 | 4,487,280 |
| 2024-05-30 | $22.11 | $22.61 | $21.98 | $22.29 | $22.29 | 4,102,420 |
| 2024-05-29 | $22.00 | $22.13 | $21.81 | $22.02 | $22.02 | 3,136,620 |
| 2024-05-28 | $22.39 | $22.54 | $21.97 | $22.05 | $22.05 | 3,142,020 |
| 2024-05-27 | $22.30 | $22.43 | $21.66 | $22.42 | $22.42 | 7,278,300 |
| 2024-05-24 | $22.35 | $22.57 | $22.27 | $22.28 | $22.28 | 3,010,530 |
| 2024-05-23 | $22.60 | $22.70 | $22.28 | $22.30 | $22.30 | 3,748,830 |
| 2024-05-22 | $22.95 | $22.98 | $22.48 | $22.57 | $22.57 | 4,519,330 |
| 2024-05-21 | $23.32 | $23.37 | $22.78 | $22.89 | $22.89 | 4,467,270 |
| 2024-05-20 | $23.45 | $23.75 | $23.20 | $23.25 | $23.25 | 3,969,530 |
| 2024-05-17 | $23.35 | $23.50 | $23.10 | $23.38 | $23.38 | 3,796,070 |
| 2024-05-16 | $23.82 | $23.94 | $23.25 | $23.35 | $23.35 | 5,603,700 |
| 2024-05-15 | $24.06 | $24.18 | $23.72 | $23.82 | $23.82 | 4,441,900 |
| 2024-05-14 | $23.66 | $24.42 | $23.66 | $24.19 | $24.19 | 6,903,090 |
| 2024-05-13 | $23.48 | $24.06 | $23.10 | $23.82 | $23.82 | 6,634,060 |
| 2024-05-10 | $23.84 | $23.92 | $23.34 | $23.60 | $23.60 | 3,990,160 |
| 2024-05-09 | $23.39 | $23.85 | $23.23 | $23.80 | $23.80 | 5,698,800 |
| 2024-05-08 | $23.73 | $23.90 | $23.39 | $23.45 | $23.45 | 6,136,750 |
| 2024-05-07 | $23.75 | $23.99 | $23.44 | $23.80 | $23.80 | 6,666,320 |
| 2024-05-06 | $22.50 | $23.66 | $22.45 | $23.60 | $23.60 | 11,077,970 |
| 2024-04-30 | $22.44 | $22.84 | $22.25 | $22.28 | $22.28 | 6,894,120 |
| 2024-04-29 | $22.28 | $22.54 | $22.14 | $22.32 | $22.32 | 5,177,000 |
| 2024-04-26 | $22.05 | $22.35 | $21.82 | $22.28 | $22.28 | 5,670,710 |
| 2024-04-25 | $21.74 | $22.18 | $21.59 | $22.06 | $22.06 | 5,379,070 |
| 2024-04-24 | $21.44 | $21.83 | $21.15 | $21.80 | $21.80 | 5,680,860 |
| 2024-04-23 | $21.25 | $21.57 | $20.88 | $21.44 | $21.44 | 6,310,130 |
| 2024-04-22 | $20.18 | $21.55 | $20.11 | $21.36 | $21.36 | 11,383,530 |
| 2024-04-19 | $20.38 | $20.40 | $20.02 | $20.12 | $20.12 | 5,165,160 |
| 2024-04-18 | $20.25 | $20.66 | $20.13 | $20.37 | $20.37 | 8,090,010 |
| 2024-04-17 | $20.29 | $20.48 | $20.05 | $20.33 | $20.33 | 9,301,100 |
| 2024-04-16 | $20.44 | $20.90 | $20.07 | $20.07 | $20.07 | 6,717,920 |
| 2024-04-15 | $20.70 | $20.99 | $20.16 | $20.53 | $20.53 | 7,088,390 |
| 2024-04-12 | $20.86 | $21.01 | $20.55 | $20.57 | $20.57 | 4,363,170 |
| 2024-04-11 | $20.85 | $21.20 | $20.78 | $20.83 | $20.83 | 5,957,760 |
| 2024-04-10 | $21.39 | $21.40 | $20.62 | $21.07 | $21.07 | 9,174,130 |
| 2024-04-09 | $20.78 | $21.55 | $20.78 | $21.40 | $21.40 | 9,674,150 |
| 2024-04-08 | $22.86 | $22.99 | $20.70 | $20.76 | $20.76 | 21,764,870 |
| 2024-04-03 | $22.80 | $23.35 | $22.80 | $23.00 | $23.00 | 5,670,680 |
| 2024-04-02 | $23.09 | $23.10 | $22.80 | $22.95 | $22.95 | 5,600,810 |
| 2024-04-01 | $22.95 | $23.18 | $22.69 | $23.11 | $23.11 | 10,169,240 |
| 2024-03-29 | $23.00 | $23.50 | $22.35 | $22.86 | $22.86 | 9,741,100 |
| 2024-03-28 | $22.56 | $23.01 | $22.49 | $22.77 | $22.77 | 3,969,080 |
| 2024-03-27 | $22.73 | $23.10 | $22.54 | $22.54 | $22.54 | 3,547,540 |
| 2024-03-26 | $22.72 | $23.05 | $22.57 | $22.88 | $22.88 | 2,982,450 |
| 2024-03-25 | $23.32 | $23.42 | $22.80 | $22.83 | $22.83 | 3,432,300 |
| 2024-03-22 | $23.80 | $23.80 | $23.07 | $23.32 | $23.32 | 5,842,600 |
| 2024-03-21 | $23.93 | $23.97 | $23.55 | $23.81 | $23.81 | 3,583,400 |
| 2024-03-20 | $23.40 | $24.10 | $23.23 | $23.92 | $23.92 | 6,095,620 |
| 2024-03-19 | $23.49 | $23.90 | $23.32 | $23.45 | $23.45 | 4,414,290 |
| 2024-03-18 | $23.25 | $23.68 | $22.90 | $23.60 | $23.60 | 7,762,000 |
| 2024-03-15 | $22.82 | $23.51 | $22.80 | $23.36 | $23.36 | 6,147,750 |
| 2024-03-14 | $22.99 | $23.79 | $22.87 | $23.01 | $23.01 | 11,285,440 |
| 2024-03-13 | $22.50 | $22.87 | $22.36 | $22.60 | $22.60 | 5,382,000 |
| 2024-03-12 | $22.50 | $22.72 | $22.20 | $22.62 | $22.62 | 6,130,240 |
| 2024-03-11 | $22.07 | $22.90 | $22.07 | $22.60 | $22.60 | 6,391,750 |
| 2024-03-08 | $21.59 | $22.17 | $21.42 | $22.08 | $22.08 | 5,516,700 |
| 2024-03-07 | $21.76 | $22.06 | $21.56 | $21.57 | $21.57 | 6,532,400 |
| 2024-03-06 | $22.22 | $22.25 | $21.75 | $21.80 | $21.80 | 7,399,800 |
| 2024-03-05 | $22.45 | $22.45 | $22.00 | $22.22 | $22.22 | 5,954,530 |
| 2024-03-04 | $22.38 | $22.78 | $22.22 | $22.66 | $22.66 | 8,039,700 |
| 2024-03-01 | $21.84 | $22.26 | $21.71 | $22.21 | $22.21 | 7,769,050 |
| 2024-02-29 | $21.30 | $22.09 | $21.21 | $21.93 | $21.93 | 9,664,870 |
| 2024-02-28 | $22.20 | $22.84 | $21.37 | $21.49 | $21.49 | 9,626,840 |
| 2024-02-27 | $21.60 | $22.20 | $21.44 | $22.20 | $22.20 | 6,031,760 |
| 2024-02-26 | $21.54 | $22.11 | $21.03 | $21.74 | $21.74 | 8,081,700 |
| 2024-02-23 | $21.64 | $21.64 | $21.01 | $21.51 | $21.51 | 6,407,400 |
| 2024-02-22 | $21.31 | $21.63 | $21.22 | $21.62 | $21.62 | 4,058,950 |
| 2024-02-21 | $21.35 | $22.04 | $20.90 | $21.37 | $21.37 | 8,856,480 |
| 2024-02-20 | $20.81 | $21.55 | $20.56 | $21.42 | $21.42 | 6,878,760 |
| 2024-02-19 | $21.50 | $21.50 | $20.55 | $20.86 | $20.86 | 7,812,320 |
| 2024-02-08 | $20.41 | $21.65 | $20.27 | $20.89 | $20.89 | 11,022,230 |
| 2024-02-07 | $19.15 | $20.47 | $19.15 | $20.40 | $20.40 | 13,150,720 |
| 2024-02-06 | $17.48 | $19.48 | $17.12 | $19.09 | $19.09 | 13,602,120 |
| 2024-02-05 | $18.90 | $19.14 | $17.23 | $17.73 | $17.73 | 13,746,310 |
| 2024-02-02 | $20.24 | $20.48 | $18.28 | $19.14 | $19.14 | 11,927,040 |
| 2024-02-01 | $19.85 | $20.78 | $19.67 | $20.26 | $20.26 | 6,977,610 |
| 2024-01-31 | $21.41 | $21.42 | $19.75 | $19.98 | $19.98 | 10,049,410 |
| 2024-01-30 | $21.99 | $22.13 | $21.51 | $21.57 | $21.57 | 4,307,300 |
| 2024-01-29 | $22.49 | $22.67 | $21.92 | $22.01 | $22.01 | 5,004,440 |
| 2024-01-26 | $22.57 | $22.98 | $22.36 | $22.49 | $22.49 | 5,401,560 |
| 2024-01-25 | $21.36 | $22.78 | $21.05 | $22.60 | $22.60 | 8,093,410 |
| 2024-01-24 | $21.51 | $21.89 | $20.63 | $21.33 | $21.33 | 6,544,710 |
| 2024-01-23 | $21.72 | $21.72 | $21.10 | $21.51 | $21.51 | 5,423,270 |
| 2024-01-22 | $22.87 | $23.05 | $21.43 | $21.70 | $21.70 | 4,968,500 |
| 2024-01-19 | $23.24 | $23.45 | $22.96 | $22.98 | $22.98 | 2,497,670 |
| 2024-01-18 | $23.41 | $23.41 | $22.47 | $23.23 | $23.23 | 6,392,330 |
| 2024-01-17 | $24.41 | $24.50 | $23.41 | $23.41 | $23.41 | 3,024,210 |
| 2024-01-16 | $24.70 | $24.73 | $24.05 | $24.45 | $24.45 | 3,034,400 |
| 2024-01-15 | $24.21 | $24.76 | $24.05 | $24.65 | $24.65 | 3,715,310 |
| 2024-01-12 | $24.32 | $24.66 | $24.11 | $24.16 | $24.16 | 2,143,200 |
| 2024-01-11 | $24.42 | $24.78 | $24.15 | $24.44 | $24.44 | 2,395,820 |
| 2024-01-10 | $24.28 | $24.56 | $23.96 | $24.42 | $24.42 | 2,440,290 |
| 2024-01-09 | $23.85 | $24.40 | $23.68 | $24.30 | $24.30 | 3,545,910 |
| 2024-01-08 | $24.70 | $24.70 | $23.79 | $23.80 | $23.80 | 4,259,720 |
| 2024-01-05 | $25.46 | $25.57 | $24.60 | $24.71 | $24.71 | 5,193,930 |
| 2024-01-04 | $25.40 | $25.56 | $24.94 | $25.46 | $25.46 | 3,477,630 |
| 2024-01-03 | $25.50 | $25.88 | $25.22 | $25.39 | $25.39 | 4,621,220 |
| 2024-01-02 | $25.66 | $25.84 | $25.31 | $25.50 | $25.50 | 4,909,220 |
| 2024-01-01 | $25.79 | $25.79 | $25.79 | $25.79 | $25.79 | 0 |
| 2023-12-29 | $24.67 | $25.89 | $24.61 | $25.79 | $25.79 | 7,415,170 |
| 2023-12-28 | $24.91 | $25.07 | $24.39 | $24.76 | $24.76 | 7,094,110 |
| 2023-12-27 | $24.96 | $25.20 | $24.26 | $24.97 | $24.97 | 5,298,750 |
| 2023-12-26 | $24.73 | $25.04 | $24.20 | $24.96 | $24.96 | 4,441,690 |
| 2023-12-25 | $24.59 | $24.89 | $24.20 | $24.79 | $24.79 | 3,447,290 |
| 2023-12-22 | $25.01 | $25.26 | $24.27 | $24.52 | $24.52 | 5,612,600 |
| 2023-12-21 | $24.78 | $25.28 | $24.23 | $25.19 | $25.19 | 6,844,120 |
| 2023-12-20 | $25.50 | $25.66 | $24.96 | $25.01 | $25.01 | 2,729,560 |
| 2023-12-19 | $25.06 | $25.55 | $25.06 | $25.43 | $25.43 | 3,031,560 |
| 2023-12-18 | $25.49 | $25.97 | $25.22 | $25.36 | $25.36 | 3,752,200 |
| 2023-12-15 | $25.92 | $26.17 | $25.39 | $25.56 | $25.56 | 5,682,550 |
| 2023-12-14 | $26.78 | $26.83 | $25.80 | $26.06 | $26.06 | 8,625,890 |
| 2023-12-13 | $26.61 | $27.32 | $26.60 | $26.67 | $26.67 | 7,173,710 |
| 2023-12-12 | $26.60 | $27.35 | $26.33 | $26.78 | $26.78 | 6,908,600 |
| 2023-12-11 | $26.24 | $26.66 | $26.03 | $26.55 | $26.55 | 8,038,510 |
| 2023-12-08 | $26.21 | $26.85 | $26.15 | $26.34 | $26.34 | 5,005,390 |
| 2023-12-07 | $26.00 | $26.55 | $25.88 | $26.38 | $26.38 | 5,503,100 |
| 2023-12-06 | $25.90 | $26.22 | $25.55 | $26.03 | $26.03 | 5,287,460 |
| 2023-12-05 | $26.29 | $26.53 | $25.89 | $25.96 | $25.96 | 6,425,670 |
| 2023-12-04 | $26.75 | $27.25 | $26.36 | $26.48 | $26.48 | 8,375,820 |
| 2023-12-01 | $26.90 | $27.28 | $26.67 | $26.82 | $26.82 | 6,602,890 |
| 2023-11-30 | $26.80 | $27.28 | $26.58 | $27.02 | $27.02 | 7,483,190 |
| 2023-11-29 | $26.95 | $27.45 | $26.77 | $26.91 | $26.91 | 8,365,640 |
| 2023-11-28 | $26.36 | $27.40 | $26.36 | $27.18 | $27.18 | 16,089,070 |
| 2023-11-27 | $26.08 | $26.61 | $25.70 | $26.17 | $26.17 | 8,775,720 |
| 2023-11-24 | $25.79 | $26.30 | $25.75 | $26.20 | $26.20 | 10,050,790 |
| 2023-11-23 | $26.10 | $26.58 | $25.70 | $25.86 | $25.86 | 6,207,580 |
| 2023-11-22 | $25.85 | $26.27 | $25.58 | $26.06 | $26.06 | 9,715,570 |
| 2023-11-21 | $25.93 | $26.42 | $25.66 | $26.03 | $26.03 | 13,207,830 |
| 2023-11-20 | $25.40 | $26.27 | $25.30 | $25.98 | $25.98 | 18,701,780 |
| 2023-11-17 | $23.71 | $25.96 | $23.71 | $25.50 | $25.50 | 27,845,370 |
| 2023-11-16 | $24.08 | $24.08 | $23.74 | $23.87 | $23.87 | 6,133,400 |
| 2023-11-15 | $23.99 | $24.48 | $23.76 | $24.20 | $24.20 | 7,521,050 |
| 2023-11-14 | $23.79 | $24.06 | $23.71 | $23.87 | $23.87 | 4,021,570 |
| 2023-11-13 | $24.11 | $24.21 | $23.70 | $23.87 | $23.87 | 6,423,990 |
| 2023-11-10 | $23.52 | $24.20 | $23.40 | $24.10 | $24.10 | 8,994,830 |
| 2023-11-09 | $24.41 | $24.45 | $23.50 | $23.72 | $23.72 | 11,875,090 |
| 2023-11-08 | $23.40 | $24.34 | $23.35 | $24.34 | $24.34 | 12,709,440 |
| 2023-11-07 | $23.90 | $23.94 | $23.18 | $23.49 | $23.49 | 10,700,950 |
| 2023-11-06 | $24.10 | $24.26 | $23.85 | $23.94 | $23.94 | 7,776,940 |
| 2023-11-03 | $23.73 | $24.25 | $23.60 | $23.83 | $23.83 | 6,345,900 |
| 2023-11-02 | $23.88 | $24.33 | $23.48 | $23.75 | $23.75 | 7,221,530 |
| 2023-11-01 | $24.16 | $24.16 | $23.30 | $23.78 | $23.78 | 10,081,830 |
| 2023-10-31 | $24.07 | $24.48 | $23.85 | $24.16 | $24.16 | 7,273,990 |
| 2023-10-30 | $24.65 | $24.74 | $23.90 | $23.93 | $23.93 | 15,535,940 |
| 2023-10-27 | $23.29 | $24.92 | $22.95 | $24.59 | $24.59 | 15,599,430 |
| 2023-10-26 | $22.80 | $23.65 | $22.57 | $23.43 | $23.43 | 11,600,740 |
| 2023-10-25 | $22.89 | $24.19 | $22.88 | $22.96 | $22.96 | 21,782,510 |
| 2023-10-24 | $21.79 | $22.52 | $21.70 | $22.18 | $22.18 | 7,639,850 |
| 2023-10-23 | $21.80 | $22.28 | $21.44 | $21.76 | $21.76 | 5,513,680 |
| 2023-10-20 | $21.90 | $22.17 | $21.74 | $21.90 | $21.90 | 4,968,940 |
| 2023-10-19 | $21.96 | $22.35 | $21.91 | $21.95 | $21.95 | 6,033,020 |
| 2023-10-18 | $22.67 | $22.75 | $21.98 | $22.08 | $22.08 | 6,867,000 |
| 2023-10-17 | $23.05 | $23.14 | $22.30 | $22.77 | $22.77 | 8,277,050 |
| 2023-10-16 | $24.00 | $24.09 | $22.76 | $22.96 | $22.96 | 13,011,980 |
| 2023-10-13 | $23.71 | $24.24 | $23.58 | $23.81 | $23.81 | 7,876,830 |
| 2023-10-12 | $24.60 | $24.77 | $23.61 | $23.72 | $23.72 | 11,523,900 |
| 2023-10-11 | $24.09 | $24.74 | $24.02 | $24.36 | $24.36 | 9,130,720 |
| 2023-10-10 | $25.41 | $25.50 | $23.88 | $23.97 | $23.97 | 14,050,620 |
| 2023-10-09 | $25.75 | $25.75 | $25.06 | $25.48 | $25.48 | 5,760,150 |
| 2023-09-28 | $25.90 | $26.29 | $25.49 | $25.63 | $25.63 | 7,201,260 |
| 2023-09-27 | $25.08 | $26.35 | $25.02 | $25.97 | $25.97 | 8,670,810 |
| 2023-09-26 | $25.38 | $25.55 | $25.00 | $25.15 | $25.15 | 5,330,970 |
| 2023-09-25 | $25.50 | $25.71 | $25.30 | $25.46 | $25.46 | 5,574,000 |
| 2023-09-22 | $24.95 | $25.61 | $24.59 | $25.49 | $25.49 | 6,329,500 |
| 2023-09-21 | $25.36 | $25.66 | $25.00 | $25.11 | $25.11 | 5,480,200 |
| 2023-09-20 | $26.05 | $26.15 | $25.39 | $25.48 | $25.48 | 5,997,240 |
| 2023-09-19 | $26.62 | $26.62 | $25.76 | $25.89 | $25.89 | 8,912,200 |
| 2023-09-18 | $26.00 | $27.14 | $25.95 | $26.59 | $26.59 | 14,058,560 |
| 2023-09-15 | $24.95 | $26.28 | $24.71 | $25.86 | $25.86 | 15,121,540 |
| 2023-09-14 | $25.05 | $25.17 | $24.47 | $24.83 | $24.83 | 6,387,120 |
| 2023-09-13 | $25.32 | $25.69 | $24.78 | $25.12 | $25.12 | 6,653,700 |
| 2023-09-12 | $25.40 | $25.58 | $24.94 | $25.31 | $25.31 | 7,803,300 |
| 2023-09-11 | $24.12 | $25.58 | $24.09 | $25.45 | $25.45 | 9,860,100 |
| 2023-09-08 | $24.05 | $24.28 | $23.96 | $24.18 | $24.18 | 3,754,900 |
| 2023-09-07 | $24.70 | $24.72 | $24.00 | $24.05 | $24.05 | 5,746,190 |
| 2023-09-06 | $24.88 | $25.16 | $24.54 | $24.79 | $24.79 | 4,829,860 |
| 2023-09-05 | $25.00 | $25.33 | $24.88 | $24.97 | $24.97 | 5,118,070 |
| 2023-09-04 | $25.26 | $25.38 | $24.95 | $25.10 | $25.10 | 5,695,970 |
| 2023-09-01 | $25.27 | $25.45 | $25.01 | $25.23 | $25.23 | 4,066,900 |
| 2023-08-31 | $25.33 | $25.46 | $24.94 | $25.35 | $25.35 | 5,844,780 |
| 2023-08-30 | $25.52 | $25.88 | $24.85 | $25.33 | $25.33 | 8,023,780 |
| 2023-08-29 | $24.32 | $25.55 | $24.15 | $25.48 | $25.48 | 11,535,000 |
| 2023-08-28 | $25.53 | $25.72 | $23.41 | $24.26 | $24.26 | 15,598,930 |
| 2023-08-25 | $23.99 | $24.63 | $23.55 | $24.14 | $24.14 | 11,093,510 |
| 2023-08-24 | $24.42 | $24.81 | $23.69 | $23.75 | $23.75 | 15,473,600 |
| 2023-08-23 | $26.72 | $26.95 | $23.98 | $24.32 | $24.32 | 20,160,410 |
| 2023-08-22 | $26.09 | $26.88 | $25.82 | $26.64 | $26.64 | 5,136,320 |
| 2023-08-21 | $26.30 | $26.78 | $26.07 | $26.10 | $26.10 | 3,405,850 |
| 2023-08-18 | $26.81 | $26.99 | $26.34 | $26.40 | $26.40 | 4,678,100 |
| 2023-08-17 | $26.62 | $26.90 | $26.56 | $26.81 | $26.81 | 4,234,780 |
| 2023-08-16 | $26.78 | $27.49 | $26.71 | $26.83 | $26.83 | 5,612,850 |
| 2023-08-15 | $26.68 | $27.26 | $26.68 | $27.00 | $27.00 | 6,770,800 |
| 2023-08-14 | $26.04 | $26.88 | $25.90 | $26.86 | $26.86 | 5,976,190 |
| 2023-08-11 | $26.14 | $26.63 | $26.05 | $26.32 | $26.32 | 6,233,900 |
| 2023-08-10 | $26.60 | $26.78 | $26.03 | $26.30 | $26.30 | 6,283,040 |
| 2023-08-09 | $26.09 | $26.89 | $25.88 | $26.72 | $26.72 | 11,302,150 |
| 2023-08-08 | $25.79 | $26.60 | $25.53 | $26.20 | $26.20 | 7,915,830 |
| 2023-08-07 | $26.26 | $26.26 | $25.46 | $25.93 | $25.93 | 8,946,970 |
| 2023-08-04 | $26.80 | $26.89 | $26.27 | $26.33 | $26.33 | 6,317,600 |
| 2023-08-03 | $27.10 | $27.38 | $26.56 | $26.70 | $26.70 | 9,574,520 |
| 2023-08-02 | $28.20 | $28.32 | $27.00 | $27.10 | $27.10 | 15,560,350 |
| 2023-08-01 | $28.77 | $28.79 | $28.22 | $28.37 | $28.37 | 6,896,060 |
| 2023-07-31 | $30.60 | $30.74 | $28.28 | $28.71 | $28.71 | 17,972,330 |
| 2023-07-28 | $30.92 | $31.10 | $30.30 | $30.78 | $30.78 | 5,344,280 |
| 2023-07-27 | $31.18 | $31.43 | $30.47 | $30.91 | $30.91 | 4,411,560 |
| 2023-07-26 | $31.31 | $31.67 | $31.10 | $31.18 | $31.18 | 4,524,600 |
| 2023-07-25 | $32.50 | $32.87 | $31.18 | $31.30 | $31.30 | 4,482,450 |
| 2023-07-24 | $31.91 | $32.47 | $31.56 | $31.93 | $31.93 | 2,539,300 |
| 2023-07-21 | $31.40 | $32.23 | $30.97 | $31.91 | $31.91 | 3,922,700 |
| 2023-07-20 | $31.48 | $31.86 | $31.15 | $31.22 | $31.22 | 2,283,500 |
| 2023-07-19 | $31.46 | $31.56 | $31.02 | $31.31 | $31.31 | 3,123,390 |
| 2023-07-18 | $32.26 | $32.56 | $31.31 | $31.46 | $31.46 | 3,870,810 |
| 2023-07-17 | $32.29 | $32.59 | $31.70 | $32.38 | $32.38 | 2,412,690 |
| 2023-07-14 | $32.35 | $32.47 | $31.85 | $32.06 | $32.06 | 2,542,990 |
| 2023-07-13 | $31.90 | $32.85 | $31.87 | $32.35 | $32.35 | 3,117,180 |
| 2023-07-12 | $32.83 | $32.99 | $31.94 | $32.04 | $32.04 | 4,202,400 |
| 2023-07-11 | $33.60 | $33.66 | $32.66 | $32.86 | $32.86 | 4,575,660 |
| 2023-07-10 | $34.74 | $34.74 | $32.88 | $33.44 | $33.44 | 6,185,020 |
| 2023-07-07 | $34.49 | $35.39 | $33.87 | $34.86 | $34.86 | 5,994,130 |
| 2023-07-06 | $34.13 | $36.15 | $33.95 | $34.48 | $34.48 | 8,616,680 |
| 2023-07-05 | $34.77 | $35.20 | $33.74 | $34.08 | $34.08 | 3,729,500 |
| 2023-07-04 | $33.95 | $35.74 | $33.95 | $35.31 | $35.31 | 5,356,720 |
| 2023-07-03 | $35.13 | $35.21 | $33.51 | $34.02 | $34.02 | 7,916,260 |
| 2023-06-30 | $36.21 | $36.66 | $35.16 | $35.33 | $35.33 | 4,446,860 |
| 2023-06-29 | $34.16 | $36.56 | $34.15 | $36.21 | $36.21 | 5,134,360 |
| 2023-06-28 | $33.13 | $34.76 | $32.90 | $34.38 | $34.38 | 5,217,210 |
| 2023-06-27 | $32.72 | $33.62 | $32.72 | $33.13 | $33.13 | 2,516,640 |
| 2023-06-26 | $33.30 | $33.56 | $32.41 | $32.88 | $32.88 | 6,135,550 |
| 2023-06-21 | $34.11 | $34.38 | $33.34 | $33.56 | $33.56 | 4,065,750 |
| 2023-06-20 | $34.99 | $35.15 | $33.72 | $34.15 | $34.15 | 4,730,250 |
| 2023-06-19 | $34.59 | $35.48 | $34.22 | $34.99 | $34.99 | 3,954,400 |
| 2023-06-16 | $35.56 | $36.30 | $33.98 | $34.59 | $34.59 | 6,552,780 |
| 2023-06-15 | $34.94 | $35.65 | $34.30 | $35.22 | $35.22 | 2,434,720 |
| 2023-06-14 | $34.39 | $35.08 | $33.90 | $34.85 | $34.70 | 3,866,600 |
| 2023-06-13 | $34.59 | $34.93 | $33.98 | $34.39 | $34.24 | 4,022,110 |
| 2023-06-12 | $35.10 | $35.78 | $34.45 | $34.56 | $34.41 | 4,391,580 |
| 2023-06-09 | $35.89 | $35.90 | $34.68 | $35.15 | $35.00 | 3,307,750 |
| 2023-06-08 | $36.00 | $36.51 | $35.46 | $35.72 | $35.57 | 3,665,030 |
| 2023-06-07 | $35.45 | $36.95 | $35.16 | $36.01 | $35.86 | 5,857,240 |
| 2023-06-06 | $35.49 | $36.78 | $35.30 | $35.45 | $35.30 | 6,114,860 |
| 2023-06-05 | $33.87 | $35.87 | $33.38 | $35.61 | $35.46 | 8,175,440 |
| 2023-06-02 | $34.35 | $34.50 | $33.65 | $33.71 | $33.71 | 3,986,400 |
| 2023-06-01 | $35.10 | $35.25 | $34.00 | $34.25 | $34.25 | 6,173,740 |
| 2023-05-31 | $35.34 | $36.04 | $34.95 | $35.10 | $35.10 | 5,213,400 |
| 2023-05-30 | $35.74 | $36.17 | $34.61 | $35.48 | $35.48 | 4,483,120 |
| 2023-05-29 | $35.35 | $36.27 | $34.90 | $35.75 | $35.75 | 7,131,360 |
| 2023-05-26 | $33.48 | $36.21 | $33.23 | $35.36 | $35.36 | 9,400,830 |
| 2023-05-25 | $34.25 | $34.33 | $32.83 | $33.47 | $33.47 | 9,496,790 |
| 2023-05-24 | $34.45 | $34.75 | $33.82 | $34.14 | $34.14 | 5,806,660 |
| 2023-05-23 | $35.06 | $35.75 | $34.48 | $34.87 | $34.87 | 6,488,290 |
| 2023-05-22 | $33.97 | $35.70 | $33.66 | $35.13 | $35.13 | 10,356,560 |
| 2023-05-19 | $33.78 | $34.08 | $33.29 | $33.56 | $33.56 | 5,310,130 |
| 2023-05-18 | $33.85 | $34.35 | $33.40 | $33.79 | $33.79 | 5,580,700 |
| 2023-05-17 | $33.03 | $34.75 | $32.73 | $34.15 | $34.15 | 8,939,800 |
| 2023-05-16 | $33.58 | $34.48 | $33.00 | $33.23 | $33.23 | 10,803,550 |
| 2023-05-15 | $32.18 | $34.08 | $32.18 | $33.70 | $33.70 | 18,561,350 |
| 2023-05-12 | $29.87 | $32.85 | $29.86 | $32.85 | $32.85 | 10,357,290 |
| 2023-05-11 | $30.03 | $31.00 | $29.40 | $29.86 | $29.86 | 4,636,850 |
| 2023-05-10 | $29.92 | $30.88 | $29.49 | $30.03 | $30.03 | 4,878,150 |
| 2023-05-09 | $31.00 | $31.00 | $29.98 | $30.16 | $30.16 | 5,365,500 |
| 2023-05-08 | $31.13 | $31.84 | $30.80 | $31.07 | $31.07 | 4,816,700 |
| 2023-05-05 | $32.45 | $32.45 | $30.94 | $31.18 | $31.18 | 7,037,970 |
| 2023-05-04 | $32.07 | $33.26 | $31.66 | $32.45 | $32.45 | 9,590,630 |
| 2023-05-03 | $32.17 | $32.17 | $32.17 | $32.17 | $32.17 | 0 |
| 2023-05-02 | $32.17 | $32.17 | $32.17 | $32.17 | $32.17 | 0 |
| 2023-04-28 | $31.00 | $32.83 | $30.80 | $32.17 | $32.17 | 17,265,850 |
| 2023-04-27 | $28.70 | $29.98 | $28.18 | $29.91 | $29.91 | 6,624,420 |
| 2023-04-26 | $27.46 | $28.99 | $27.46 | $28.61 | $28.61 | 6,693,400 |
| 2023-04-25 | $28.69 | $28.69 | $27.19 | $27.56 | $27.56 | 5,867,220 |
| 2023-04-24 | $28.92 | $29.30 | $28.32 | $28.50 | $28.50 | 5,221,500 |
| 2023-04-21 | $29.44 | $29.57 | $28.81 | $28.94 | $28.94 | 2,944,520 |
| 2023-04-20 | $29.31 | $29.69 | $28.96 | $29.30 | $29.30 | 2,755,470 |
| 2023-04-19 | $29.69 | $29.88 | $29.10 | $29.50 | $29.50 | 3,440,240 |
| 2023-04-18 | $29.73 | $29.98 | $29.11 | $29.50 | $29.50 | 4,573,750 |
| 2023-04-17 | $29.86 | $30.35 | $29.65 | $29.99 | $29.99 | 5,105,420 |
| 2023-04-14 | $29.70 | $30.34 | $29.56 | $29.69 | $29.69 | 4,134,070 |
| 2023-04-13 | $29.52 | $30.10 | $29.20 | $29.83 | $29.83 | 3,287,410 |
| 2023-04-12 | $29.30 | $30.03 | $29.30 | $29.52 | $29.52 | 4,893,310 |
| 2023-04-11 | $30.10 | $30.40 | $29.14 | $29.43 | $29.43 | 6,598,120 |
| 2023-04-10 | $29.45 | $30.47 | $28.91 | $30.09 | $30.09 | 8,104,730 |
| 2023-04-07 | $29.44 | $29.92 | $29.12 | $29.61 | $29.61 | 4,307,600 |
| 2023-04-06 | $28.66 | $29.90 | $28.31 | $29.58 | $29.58 | 7,968,180 |
| 2023-04-05 | $28.62 | $28.62 | $28.62 | $28.62 | $28.62 | 0 |
| 2023-04-04 | $28.00 | $29.71 | $27.76 | $28.62 | $28.62 | 9,374,730 |
| 2023-04-03 | $27.49 | $28.65 | $27.26 | $28.06 | $28.06 | 8,280,140 |
| 2023-03-31 | $26.60 | $27.95 | $26.60 | $27.84 | $27.84 | 10,039,460 |
| 2023-03-30 | $25.96 | $27.20 | $25.83 | $26.80 | $26.80 | 6,524,480 |
| 2023-03-29 | $26.08 | $26.46 | $25.82 | $26.13 | $26.13 | 8,191,200 |
| 2023-03-28 | $25.80 | $26.34 | $25.51 | $26.02 | $26.02 | 7,518,540 |
| 2023-03-27 | $25.63 | $26.29 | $25.57 | $25.74 | $25.74 | 8,327,890 |
| 2023-03-24 | $27.63 | $28.20 | $25.59 | $25.66 | $25.66 | 19,479,680 |
| 2023-03-23 | $27.32 | $28.57 | $26.82 | $27.49 | $27.49 | 10,699,370 |
| 2023-03-22 | $27.37 | $28.10 | $26.68 | $26.78 | $26.78 | 6,166,230 |
| 2023-03-21 | $26.84 | $27.78 | $26.62 | $27.26 | $27.26 | 7,681,210 |
| 2023-03-20 | $27.24 | $27.36 | $26.57 | $26.84 | $26.84 | 7,319,040 |
| 2023-03-17 | $28.54 | $28.82 | $27.03 | $27.24 | $27.24 | 10,327,580 |
| 2023-03-16 | $29.80 | $29.80 | $27.94 | $28.27 | $28.27 | 10,450,450 |
| 2023-03-15 | $28.68 | $30.38 | $28.65 | $29.91 | $29.91 | 7,172,600 |
| 2023-03-14 | $29.52 | $30.18 | $28.68 | $28.79 | $28.79 | 5,774,300 |
| 2023-03-13 | $30.23 | $30.35 | $29.40 | $29.51 | $29.51 | 5,194,050 |
| 2023-03-10 | $30.30 | $30.65 | $29.90 | $30.25 | $30.25 | 6,623,750 |
| 2023-03-09 | $29.60 | $30.73 | $29.25 | $30.49 | $30.49 | 7,428,240 |
| 2023-03-08 | $29.64 | $30.20 | $29.00 | $29.53 | $29.53 | 6,433,550 |
| 2023-03-07 | $29.37 | $30.85 | $29.09 | $29.88 | $29.88 | 14,558,390 |
| 2023-03-06 | $28.30 | $29.42 | $27.66 | $29.33 | $29.33 | 12,150,170 |
| 2023-03-03 | $27.76 | $28.56 | $27.61 | $28.09 | $28.09 | 6,344,310 |
| 2023-03-02 | $28.23 | $28.30 | $27.57 | $27.67 | $27.67 | 5,033,820 |
| 2023-03-01 | $28.65 | $28.80 | $27.89 | $28.20 | $28.20 | 7,855,680 |
| 2023-02-28 | $28.97 | $29.08 | $28.04 | $28.51 | $28.51 | 7,204,760 |
| 2023-02-27 | $29.00 | $29.14 | $27.91 | $28.68 | $28.68 | 12,001,360 |
| 2023-02-24 | $29.50 | $29.82 | $28.98 | $29.04 | $29.04 | 5,264,250 |
| 2023-02-23 | $29.38 | $30.74 | $29.06 | $29.50 | $29.50 | 9,415,410 |
| 2023-02-22 | $28.80 | $29.55 | $28.60 | $29.33 | $29.33 | 7,701,820 |
| 2023-02-21 | $29.14 | $29.62 | $28.60 | $28.80 | $28.80 | 5,959,200 |
| 2023-02-20 | $28.54 | $29.68 | $28.21 | $28.89 | $28.89 | 12,074,630 |
| 2023-02-17 | $28.85 | $29.64 | $28.43 | $28.59 | $28.59 | 10,765,610 |
| 2023-02-16 | $29.66 | $30.08 | $28.70 | $29.01 | $29.01 | 10,859,490 |
| 2023-02-15 | $30.18 | $30.35 | $29.00 | $29.48 | $29.48 | 12,033,110 |
| 2023-02-14 | $29.66 | $30.60 | $29.21 | $30.13 | $30.13 | 14,104,090 |
| 2023-02-13 | $29.03 | $29.99 | $28.60 | $29.66 | $29.66 | 22,514,640 |
| 2023-02-10 | $26.37 | $28.75 | $26.03 | $28.40 | $28.40 | 17,129,110 |
| 2023-02-09 | $27.13 | $27.20 | $24.92 | $26.24 | $26.24 | 12,273,340 |
| 2023-02-08 | $25.69 | $26.80 | $25.67 | $26.49 | $26.49 | 10,749,750 |
| 2023-02-07 | $26.05 | $26.30 | $25.54 | $25.74 | $25.74 | 5,133,600 |
| 2023-02-06 | $26.10 | $26.67 | $25.90 | $26.04 | $26.04 | 6,994,560 |
| 2023-02-03 | $26.34 | $26.48 | $25.66 | $26.15 | $26.15 | 7,181,810 |
| 2023-02-02 | $25.16 | $26.50 | $25.00 | $26.33 | $26.33 | 10,479,880 |
| 2023-02-01 | $24.95 | $25.25 | $24.55 | $25.16 | $25.16 | 4,538,340 |
| 2023-01-31 | $25.29 | $25.52 | $24.56 | $24.88 | $24.88 | 5,484,670 |
| 2023-01-30 | $25.83 | $26.23 | $25.15 | $25.29 | $25.29 | 6,885,250 |
| 2023-01-20 | $24.99 | $25.97 | $24.99 | $25.83 | $25.83 | 7,288,550 |
| 2023-01-19 | $24.71 | $25.28 | $24.56 | $24.99 | $24.99 | 3,896,120 |
| 2023-01-18 | $25.01 | $25.03 | $24.60 | $24.71 | $24.71 | 4,404,580 |
| 2023-01-17 | $25.31 | $25.66 | $24.90 | $25.03 | $25.03 | 6,885,910 |
| 2023-01-16 | $24.00 | $25.50 | $24.00 | $25.25 | $25.25 | 17,935,530 |
| 2023-01-13 | $22.51 | $23.97 | $22.35 | $23.93 | $23.93 | 12,581,960 |
| 2023-01-12 | $22.56 | $22.74 | $22.33 | $22.46 | $22.46 | 3,820,560 |
| 2023-01-11 | $22.60 | $22.83 | $22.50 | $22.57 | $22.57 | 4,875,780 |
| 2023-01-10 | $22.77 | $23.24 | $22.54 | $22.68 | $22.68 | 5,341,000 |
| 2023-01-09 | $22.70 | $22.96 | $22.57 | $22.72 | $22.72 | 4,961,360 |
| 2023-01-06 | $23.05 | $23.16 | $22.73 | $22.80 | $22.80 | 4,574,150 |
| 2023-01-05 | $22.55 | $23.14 | $22.32 | $23.05 | $23.05 | 6,400,170 |
| 2023-01-04 | $22.27 | $22.69 | $22.08 | $22.54 | $22.54 | 7,840,420 |
| 2023-01-03 | $21.40 | $22.31 | $21.37 | $22.19 | $22.19 | 8,006,730 |
| 2023-01-02 | $21.42 | $21.42 | $21.42 | $21.42 | $21.42 | 0 |
| 2022-12-30 | $21.82 | $22.04 | $21.36 | $21.42 | $21.42 | 5,437,430 |
| 2022-12-29 | $21.62 | $21.97 | $21.30 | $21.69 | $21.69 | 5,806,840 |
| 2022-12-28 | $21.71 | $22.07 | $21.54 | $21.62 | $21.62 | 4,870,910 |
| 2022-12-27 | $21.68 | $21.81 | $20.98 | $21.75 | $21.75 | 7,202,730 |
| 2022-12-26 | $21.70 | $22.05 | $21.57 | $21.68 | $21.68 | 3,847,950 |
| 2022-12-23 | $21.13 | $21.96 | $21.13 | $21.75 | $21.75 | 5,722,200 |
| 2022-12-22 | $21.66 | $21.88 | $21.15 | $21.28 | $21.28 | 5,912,200 |
| 2022-12-21 | $21.65 | $21.95 | $21.30 | $21.50 | $21.50 | 4,694,700 |
| 2022-12-20 | $22.04 | $22.26 | $21.58 | $21.65 | $21.65 | 5,851,780 |
| 2022-12-19 | $22.70 | $22.87 | $22.02 | $22.17 | $22.17 | 4,730,190 |
| 2022-12-16 | $23.13 | $23.13 | $22.50 | $22.64 | $22.64 | 6,773,430 |
| 2022-12-15 | $22.86 | $23.01 | $22.66 | $22.96 | $22.96 | 4,287,400 |
| 2022-12-14 | $23.38 | $23.45 | $22.56 | $22.90 | $22.90 | 7,457,620 |
| 2022-12-13 | $23.97 | $24.09 | $23.00 | $23.38 | $23.38 | 9,174,510 |
| 2022-12-12 | $24.66 | $24.78 | $23.83 | $23.97 | $23.97 | 9,725,010 |
| 2022-12-09 | $23.85 | $24.55 | $23.85 | $24.18 | $24.18 | 10,410,170 |
| 2022-12-08 | $23.89 | $24.25 | $23.45 | $23.70 | $23.70 | 7,257,730 |
| 2022-12-07 | $23.39 | $23.96 | $23.00 | $23.79 | $23.79 | 9,418,480 |
| 2022-12-06 | $24.20 | $24.30 | $23.26 | $23.38 | $23.38 | 13,308,790 |
| 2022-12-05 | $24.75 | $24.92 | $24.11 | $24.39 | $24.39 | 7,735,520 |
| 2022-12-01 | $26.41 | $26.98 | $24.66 | $25.18 | $25.18 | 16,061,310 |
| 2022-11-30 | $26.66 | $27.50 | $26.23 | $26.41 | $26.41 | 9,804,590 |
| 2022-11-29 | $26.05 | $27.06 | $25.99 | $26.46 | $26.46 | 8,582,230 |
| 2022-11-28 | $25.47 | $26.28 | $25.45 | $26.18 | $26.18 | 7,219,680 |
| 2022-11-25 | $25.80 | $26.15 | $24.76 | $25.80 | $25.80 | 8,807,460 |
| 2022-11-24 | $25.38 | $26.36 | $25.12 | $26.01 | $26.01 | 8,816,080 |
| 2022-11-23 | $25.07 | $25.58 | $24.30 | $25.43 | $25.43 | 10,436,190 |
| 2022-11-22 | $27.69 | $27.77 | $25.02 | $25.02 | $25.02 | 20,329,880 |
| 2022-11-21 | $28.30 | $28.51 | $27.07 | $27.80 | $27.80 | 18,600,570 |
| 2022-11-18 | $30.00 | $30.47 | $28.50 | $29.00 | $29.00 | 24,711,360 |
| 2022-11-17 | $27.30 | $28.25 | $27.19 | $27.70 | $27.70 | 7,888,450 |
| 2022-11-16 | $27.96 | $28.54 | $27.30 | $27.52 | $27.52 | 9,491,130 |
| 2022-11-15 | $28.16 | $28.20 | $27.17 | $27.95 | $27.95 | 12,098,640 |
| 2022-11-14 | $26.25 | $28.65 | $25.92 | $28.32 | $28.32 | 20,458,090 |
| 2022-11-11 | $26.25 | $27.38 | $25.70 | $26.20 | $26.20 | 16,909,620 |
| 2022-11-10 | $26.12 | $27.20 | $25.71 | $25.83 | $25.83 | 11,291,480 |
| 2022-11-09 | $25.45 | $26.42 | $25.30 | $26.23 | $26.23 | 9,120,200 |
| 2022-11-08 | $25.53 | $26.16 | $25.21 | $25.72 | $25.72 | 7,418,590 |
| 2022-11-07 | $26.13 | $26.34 | $25.38 | $25.65 | $25.65 | 10,997,630 |
| 2022-11-04 | $26.11 | $27.29 | $25.75 | $26.28 | $26.28 | 16,440,440 |
| 2022-11-03 | $26.38 | $27.00 | $25.80 | $25.97 | $25.97 | 15,440,580 |
| 2022-11-02 | $27.54 | $29.88 | $26.70 | $26.77 | $26.77 | 19,358,840 |
| 2022-11-01 | $27.23 | $28.12 | $26.80 | $27.54 | $27.54 | 10,402,690 |
| 2022-10-31 | $26.77 | $27.66 | $26.27 | $27.52 | $27.52 | 9,456,280 |
| 2022-10-28 | $26.90 | $27.95 | $26.20 | $26.90 | $26.90 | 12,899,180 |
| 2022-10-27 | $26.98 | $28.56 | $26.60 | $27.88 | $27.88 | 15,212,760 |
| 2022-10-26 | $25.47 | $27.49 | $25.25 | $27.18 | $27.18 | 16,879,310 |
| 2022-10-25 | $26.10 | $26.26 | $24.90 | $25.31 | $25.31 | 15,138,990 |
| 2022-10-24 | $26.00 | $27.08 | $25.33 | $26.63 | $26.63 | 21,104,210 |
| 2022-10-21 | $24.66 | $26.51 | $24.44 | $26.03 | $26.03 | 19,864,750 |
| 2022-10-20 | $24.85 | $25.80 | $24.61 | $24.93 | $24.93 | 18,151,310 |
| 2022-10-19 | $25.41 | $25.55 | $24.22 | $25.00 | $25.00 | 16,603,330 |
| 2022-10-18 | $25.44 | $26.35 | $24.77 | $25.41 | $25.41 | 22,431,360 |
| 2022-10-17 | $25.80 | $27.32 | $25.15 | $25.58 | $25.58 | 38,366,450 |
| 2022-10-14 | $24.20 | $26.65 | $24.20 | $26.20 | $26.20 | 40,561,050 |
| 2022-10-13 | $24.70 | $25.83 | $24.19 | $24.23 | $24.23 | 20,676,730 |
| 2022-10-12 | $24.80 | $25.30 | $24.31 | $25.00 | $25.00 | 13,861,520 |
| 2022-10-11 | $25.28 | $26.09 | $24.42 | $25.21 | $25.21 | 14,255,350 |
| 2022-10-10 | $24.47 | $26.20 | $24.47 | $25.28 | $25.28 | 20,542,990 |
| 2022-09-30 | $23.91 | $25.10 | $23.80 | $24.47 | $24.47 | 14,731,210 |
| 2022-09-29 | $23.00 | $25.19 | $22.70 | $24.54 | $24.54 | 24,889,950 |
| 2022-09-28 | $23.40 | $24.30 | $22.82 | $23.15 | $23.15 | 23,632,350 |
| 2022-09-27 | $21.00 | $23.10 | $20.75 | $23.10 | $23.10 | 14,078,540 |
| 2022-09-26 | $20.98 | $21.59 | $20.66 | $21.00 | $21.00 | 5,378,320 |
| 2022-09-23 | $21.19 | $21.50 | $20.63 | $21.14 | $21.14 | 7,207,870 |
| 2022-09-22 | $20.00 | $21.58 | $19.81 | $21.29 | $21.29 | 10,215,920 |
| 2022-09-21 | $20.38 | $20.40 | $19.88 | $20.10 | $20.10 | 3,299,440 |
| 2022-09-20 | $20.81 | $21.01 | $20.25 | $20.38 | $20.38 | 4,433,190 |
| 2022-09-19 | $21.00 | $21.38 | $20.35 | $20.65 | $20.65 | 3,965,630 |
| 2022-09-16 | $21.35 | $21.65 | $20.80 | $20.85 | $20.85 | 5,024,850 |
| 2022-09-15 | $21.88 | $22.10 | $21.22 | $21.46 | $21.46 | 5,622,540 |
| 2022-09-14 | $21.69 | $22.44 | $21.56 | $21.75 | $21.75 | 6,306,210 |
| 2022-09-13 | $22.10 | $22.68 | $21.87 | $21.98 | $21.98 | 6,901,470 |
| 2022-09-12 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2022-09-09 | $21.40 | $22.99 | $21.30 | $22.00 | $22.00 | 14,568,390 |
| 2022-09-08 | $21.38 | $21.50 | $21.03 | $21.22 | $21.22 | 4,823,200 |
| 2022-09-07 | $21.22 | $21.57 | $20.85 | $21.47 | $21.47 | 6,568,200 |
| 2022-09-06 | $21.68 | $21.70 | $21.19 | $21.39 | $21.39 | 7,232,880 |
| 2022-09-05 | $20.65 | $21.92 | $20.45 | $21.72 | $21.72 | 15,481,130 |
| 2022-09-02 | $20.39 | $20.96 | $20.34 | $20.44 | $20.44 | 6,193,540 |
| 2022-09-01 | $20.33 | $20.79 | $20.18 | $20.50 | $20.50 | 9,076,110 |
| 2022-08-31 | $20.27 | $20.45 | $19.88 | $20.18 | $20.18 | 5,435,300 |
| 2022-08-30 | $20.13 | $20.50 | $20.00 | $20.37 | $20.37 | 6,140,980 |
| 2022-08-29 | $19.67 | $20.24 | $19.43 | $20.13 | $20.13 | 5,187,410 |
| 2022-08-26 | $19.58 | $20.47 | $19.50 | $19.96 | $19.96 | 6,623,730 |
| 2022-08-25 | $19.50 | $19.64 | $19.13 | $19.53 | $19.53 | 3,643,010 |
| 2022-08-24 | $19.90 | $20.00 | $19.19 | $19.36 | $19.36 | 5,940,070 |
| 2022-08-23 | $20.52 | $20.52 | $19.68 | $19.90 | $19.90 | 8,421,520 |
| 2022-08-22 | $20.10 | $20.91 | $20.10 | $20.52 | $20.52 | 13,768,830 |
| 2022-08-19 | $19.60 | $19.83 | $19.40 | $19.62 | $19.62 | 3,662,770 |
| 2022-08-18 | $19.65 | $19.83 | $19.50 | $19.60 | $19.60 | 3,334,080 |
| 2022-08-17 | $19.53 | $19.73 | $19.43 | $19.59 | $19.59 | 2,720,170 |
| 2022-08-16 | $19.51 | $19.68 | $19.40 | $19.52 | $19.52 | 2,204,470 |
| 2022-08-15 | $19.66 | $19.74 | $19.31 | $19.51 | $19.51 | 2,898,450 |
| 2022-08-12 | $19.70 | $20.00 | $19.61 | $19.66 | $19.66 | 5,099,720 |
| 2022-08-11 | $18.65 | $19.74 | $18.65 | $19.67 | $19.67 | 7,801,580 |
| 2022-08-10 | $18.54 | $18.66 | $18.39 | $18.65 | $18.65 | 2,519,620 |
| 2022-08-09 | $18.98 | $18.98 | $18.51 | $18.60 | $18.60 | 4,242,130 |
| 2022-08-08 | $18.69 | $19.20 | $18.60 | $18.93 | $18.93 | 3,988,890 |
| 2022-08-05 | $18.22 | $18.71 | $18.17 | $18.69 | $18.69 | 2,970,300 |
| 2022-08-04 | $18.39 | $18.40 | $18.00 | $18.25 | $18.25 | 3,644,140 |
| 2022-08-03 | $18.60 | $18.92 | $18.10 | $18.15 | $18.15 | 5,047,600 |
| 2022-08-02 | $19.07 | $19.07 | $18.39 | $18.63 | $18.63 | 4,809,900 |
| 2022-08-01 | $19.30 | $19.35 | $18.99 | $19.18 | $19.18 | 2,248,590 |
| 2022-07-29 | $19.75 | $19.85 | $19.14 | $19.19 | $19.19 | 4,522,600 |
| 2022-07-28 | $19.83 | $19.95 | $19.66 | $19.76 | $19.76 | 2,570,300 |
| 2022-07-27 | $19.76 | $19.99 | $19.65 | $19.69 | $19.69 | 3,192,040 |
| 2022-07-26 | $19.95 | $19.98 | $19.60 | $19.85 | $19.85 | 2,417,590 |
| 2022-07-25 | $19.49 | $20.05 | $19.34 | $19.80 | $19.80 | 3,899,370 |
| 2022-07-22 | $19.70 | $19.93 | $19.31 | $19.50 | $19.50 | 3,981,860 |
| 2022-07-21 | $19.93 | $20.16 | $19.68 | $19.73 | $19.73 | 3,560,640 |
| 2022-07-20 | $19.80 | $20.09 | $19.75 | $19.97 | $19.97 | 4,352,960 |
| 2022-07-19 | $19.56 | $20.08 | $19.45 | $19.87 | $19.87 | 5,327,120 |
| 2022-07-18 | $19.05 | $19.70 | $18.80 | $19.66 | $19.66 | 5,758,290 |
| 2022-07-15 | $19.45 | $19.48 | $19.01 | $19.05 | $19.05 | 3,793,370 |
| 2022-07-14 | $19.38 | $19.88 | $19.36 | $19.44 | $19.44 | 3,484,080 |
| 2022-07-13 | $19.53 | $19.73 | $18.84 | $19.39 | $19.39 | 3,625,400 |
| 2022-07-12 | $20.03 | $20.05 | $19.46 | $19.54 | $19.54 | 4,873,570 |
| 2022-07-11 | $20.01 | $20.58 | $20.00 | $20.07 | $20.07 | 5,973,190 |
| 2022-07-08 | $20.00 | $20.24 | $19.97 | $20.08 | $20.08 | 5,071,440 |
| 2022-07-07 | $20.15 | $20.24 | $19.93 | $20.08 | $20.08 | 3,823,650 |
| 2022-07-06 | $20.47 | $20.74 | $19.91 | $20.13 | $20.13 | 5,793,300 |
| 2022-07-05 | $20.90 | $20.90 | $20.27 | $20.48 | $20.48 | 6,522,330 |
| 2022-07-04 | $20.47 | $21.15 | $20.30 | $20.85 | $20.85 | 9,730,000 |
| 2022-07-01 | $20.37 | $20.67 | $20.11 | $20.44 | $20.44 | 7,570,020 |
| 2022-06-30 | $20.41 | $20.59 | $20.04 | $20.25 | $20.25 | 7,895,050 |
| 2022-06-29 | $20.81 | $20.81 | $20.19 | $20.24 | $20.24 | 6,548,940 |
| 2022-06-28 | $20.69 | $20.88 | $20.48 | $20.84 | $20.84 | 6,983,470 |
| 2022-06-27 | $21.92 | $22.00 | $20.40 | $20.76 | $20.76 | 20,322,230 |
| 2022-06-24 | $21.73 | $22.03 | $21.60 | $21.90 | $21.90 | 5,709,520 |
| 2022-06-23 | $22.22 | $22.29 | $21.40 | $21.88 | $21.88 | 7,113,200 |
| 2022-06-22 | $22.28 | $22.48 | $21.85 | $22.14 | $22.14 | 6,073,730 |
| 2022-06-21 | $22.70 | $23.08 | $21.99 | $22.15 | $22.15 | 10,887,010 |
| 2022-06-20 | $21.90 | $22.74 | $21.88 | $22.65 | $22.65 | 10,714,950 |
| 2022-06-17 | $21.00 | $22.09 | $21.00 | $21.89 | $21.89 | 11,558,420 |
| 2022-06-16 | $20.55 | $21.45 | $20.45 | $21.27 | $21.27 | 9,887,070 |
| 2022-06-15 | $20.68 | $21.35 | $20.50 | $20.55 | $20.55 | 9,094,470 |
| 2022-06-14 | $19.94 | $20.79 | $19.80 | $20.75 | $20.75 | 12,426,390 |
| 2022-06-13 | $18.96 | $20.14 | $18.80 | $20.09 | $20.09 | 11,683,360 |
| 2022-06-10 | $18.81 | $19.10 | $18.73 | $19.01 | $19.01 | 3,468,190 |
| 2022-06-09 | $19.42 | $19.42 | $18.92 | $18.96 | $18.81 | 4,860,560 |
| 2022-06-08 | $19.69 | $19.70 | $19.00 | $19.33 | $19.18 | 7,911,330 |
| 2022-06-07 | $19.20 | $19.88 | $19.09 | $19.69 | $19.54 | 9,930,400 |
| 2022-06-06 | $19.10 | $19.50 | $19.08 | $19.28 | $19.13 | 7,808,370 |
| 2022-06-02 | $19.51 | $19.60 | $19.00 | $19.11 | $18.96 | 7,176,320 |
| 2022-06-01 | $19.35 | $19.78 | $19.30 | $19.50 | $19.35 | 5,902,680 |
| 2022-05-31 | $19.44 | $19.48 | $19.07 | $19.31 | $19.16 | 5,089,610 |
| 2022-05-30 | $19.47 | $19.63 | $19.01 | $19.53 | $19.38 | 6,557,520 |
| 2022-05-27 | $18.94 | $19.60 | $18.82 | $19.17 | $19.02 | 7,901,700 |
| 2022-05-26 | $19.24 | $19.36 | $18.71 | $18.89 | $18.74 | 9,295,270 |
| 2022-05-25 | $19.10 | $19.46 | $19.00 | $19.30 | $19.15 | 5,667,840 |
| 2022-05-24 | $20.26 | $20.32 | $19.05 | $19.08 | $18.93 | 9,670,120 |
| 2022-05-23 | $20.81 | $21.00 | $20.20 | $20.40 | $20.24 | 6,732,820 |
| 2022-05-20 | $20.34 | $21.20 | $20.21 | $20.67 | $20.51 | 10,323,000 |
| 2022-05-19 | $20.29 | $20.52 | $19.88 | $20.20 | $20.04 | 10,704,540 |
| 2022-05-18 | $20.00 | $21.16 | $19.94 | $20.71 | $20.55 | 11,890,380 |
| 2022-05-17 | $20.30 | $20.65 | $19.84 | $20.12 | $19.96 | 10,972,490 |
| 2022-05-16 | $21.80 | $22.04 | $20.13 | $20.64 | $20.48 | 24,876,030 |
| 2022-05-13 | $21.52 | $22.78 | $21.50 | $21.95 | $21.78 | 19,714,410 |
| 2022-05-12 | $20.31 | $22.59 | $20.05 | $21.81 | $21.64 | 33,516,920 |
| 2022-05-11 | $19.37 | $20.69 | $19.23 | $20.68 | $20.52 | 25,712,580 |
| 2022-05-10 | $20.27 | $20.27 | $19.05 | $19.77 | $19.62 | 28,889,360 |
| 2022-05-09 | $21.58 | $22.62 | $19.85 | $20.58 | $20.42 | 37,753,520 |
| 2022-05-06 | $19.00 | $20.56 | $18.70 | $20.56 | $20.56 | 25,739,240 |
| 2022-05-05 | $17.50 | $18.69 | $17.50 | $18.69 | $18.69 | 8,999,200 |
| 2022-05-04 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 0 |
| 2022-05-03 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 0 |
| 2022-04-29 | $16.61 | $17.14 | $16.35 | $16.99 | $16.99 | 10,193,120 |
| 2022-04-28 | $16.72 | $16.96 | $16.15 | $16.55 | $16.55 | 7,544,110 |
| 2022-04-27 | $17.46 | $17.46 | $16.02 | $17.16 | $17.16 | 11,709,640 |
| 2022-04-26 | $16.39 | $16.81 | $15.90 | $16.00 | $16.00 | 7,642,720 |
| 2022-04-25 | $17.88 | $18.17 | $16.52 | $16.52 | $16.52 | 11,637,340 |
| 2022-04-22 | $19.93 | $19.96 | $18.25 | $18.36 | $18.36 | 14,700,100 |
| 2022-04-21 | $21.02 | $21.09 | $19.80 | $20.10 | $20.10 | 7,358,630 |
| 2022-04-20 | $20.95 | $21.30 | $20.57 | $20.96 | $20.96 | 6,444,860 |
| 2022-04-19 | $20.79 | $21.10 | $20.63 | $20.93 | $20.93 | 6,234,830 |
| 2022-04-18 | $20.53 | $20.90 | $19.92 | $20.89 | $20.89 | 5,674,930 |
| 2022-04-15 | $20.22 | $20.84 | $19.77 | $20.55 | $20.55 | 8,405,540 |
| 2022-04-14 | $20.59 | $20.99 | $20.17 | $20.22 | $20.22 | 10,020,950 |
| 2022-04-13 | $21.98 | $22.00 | $20.11 | $20.40 | $20.40 | 14,174,350 |
| 2022-04-12 | $21.94 | $22.20 | $21.38 | $22.15 | $22.15 | 6,029,960 |
| 2022-04-11 | $22.49 | $22.68 | $21.86 | $21.94 | $21.94 | 5,655,080 |
| 2022-04-08 | $23.09 | $23.20 | $22.55 | $22.61 | $22.61 | 8,117,200 |
| 2022-04-07 | $24.12 | $24.30 | $22.94 | $22.99 | $22.99 | 11,667,700 |
| 2022-04-06 | $24.85 | $25.44 | $24.37 | $24.40 | $24.40 | 7,246,330 |
| 2022-04-05 | $24.69 | $24.69 | $24.69 | $24.69 | $24.69 | 0 |
| 2022-04-04 | $24.69 | $24.69 | $24.69 | $24.69 | $24.69 | 0 |
| 2022-04-01 | $24.65 | $24.88 | $24.17 | $24.69 | $24.69 | 4,209,110 |
| 2022-03-31 | $25.29 | $25.71 | $24.61 | $24.81 | $24.81 | 5,805,230 |
| 2022-03-30 | $25.29 | $25.83 | $24.63 | $25.47 | $25.47 | 6,267,170 |
| 2022-03-29 | $24.35 | $25.19 | $23.90 | $24.95 | $24.95 | 7,372,670 |
| 2022-03-28 | $25.97 | $25.97 | $23.99 | $24.55 | $24.55 | 10,997,490 |
| 2022-03-25 | $27.25 | $27.30 | $26.30 | $26.30 | $26.30 | 5,796,830 |
| 2022-03-24 | $27.47 | $27.47 | $26.14 | $27.25 | $27.25 | 7,873,020 |
| 2022-03-23 | $27.30 | $28.61 | $27.30 | $27.76 | $27.76 | 8,674,680 |
| 2022-03-22 | $27.78 | $28.06 | $27.05 | $27.25 | $27.25 | 9,206,550 |
| 2022-03-21 | $26.80 | $29.33 | $26.23 | $28.49 | $28.49 | 17,001,570 |
| 2022-03-18 | $25.55 | $26.98 | $24.98 | $26.80 | $26.80 | 13,158,930 |
| 2022-03-17 | $24.71 | $26.21 | $24.59 | $25.35 | $25.35 | 10,898,970 |
| 2022-03-16 | $24.77 | $24.96 | $23.10 | $24.69 | $24.69 | 8,815,760 |
| 2022-03-15 | $24.25 | $25.18 | $23.89 | $24.12 | $24.12 | 10,709,580 |
| 2022-03-14 | $25.91 | $26.08 | $24.45 | $24.60 | $24.60 | 11,534,050 |
| 2022-03-11 | $24.04 | $25.92 | $23.60 | $25.80 | $25.80 | 17,591,940 |
| 2022-03-10 | $23.99 | $25.25 | $23.90 | $24.29 | $24.29 | 9,983,060 |
| 2022-03-09 | $24.95 | $25.19 | $22.46 | $23.60 | $23.60 | 18,486,680 |
| 2022-03-08 | $25.46 | $26.03 | $24.89 | $24.95 | $24.95 | 13,518,250 |
| 2022-03-07 | $25.80 | $26.17 | $24.70 | $25.51 | $25.51 | 19,907,490 |
| 2022-03-04 | $23.48 | $25.93 | $23.08 | $25.93 | $25.93 | 25,360,940 |
| 2022-03-03 | $23.38 | $23.77 | $23.20 | $23.57 | $23.57 | 4,900,600 |
| 2022-03-02 | $23.71 | $23.83 | $23.16 | $23.38 | $23.38 | 7,378,290 |
| 2022-03-01 | $24.84 | $25.09 | $23.55 | $23.93 | $23.93 | 9,482,650 |
| 2022-02-28 | $24.94 | $24.99 | $24.22 | $24.71 | $24.71 | 5,059,820 |
| 2022-02-25 | $24.33 | $25.25 | $24.32 | $24.96 | $24.96 | 7,369,070 |
| 2022-02-24 | $24.57 | $25.39 | $23.70 | $24.08 | $24.08 | 8,976,860 |
| 2022-02-23 | $23.96 | $24.67 | $23.68 | $24.57 | $24.57 | 6,736,290 |
| 2022-02-22 | $25.53 | $25.53 | $23.35 | $24.15 | $24.15 | 12,732,240 |
| 2022-02-21 | $24.87 | $25.78 | $24.79 | $25.70 | $25.70 | 7,146,970 |
| 2022-02-18 | $24.87 | $25.00 | $24.15 | $24.87 | $24.87 | 4,494,100 |
| 2022-02-17 | $25.12 | $25.26 | $24.70 | $25.00 | $25.00 | 3,909,500 |
| 2022-02-16 | $24.66 | $26.06 | $24.56 | $25.12 | $25.12 | 8,874,580 |
| 2022-02-15 | $23.95 | $24.80 | $23.62 | $24.58 | $24.58 | 8,165,780 |
| 2022-02-14 | $23.80 | $24.51 | $23.60 | $24.08 | $24.08 | 7,030,910 |
| 2022-02-11 | $25.26 | $25.43 | $23.68 | $23.97 | $23.97 | 11,683,740 |
| 2022-02-10 | $25.30 | $26.39 | $25.07 | $25.44 | $25.44 | 7,707,320 |
| 2022-02-09 | $25.20 | $25.75 | $24.22 | $25.57 | $25.57 | 10,759,990 |
| 2022-02-08 | $23.54 | $25.26 | $23.36 | $25.25 | $25.25 | 16,819,650 |
| 2022-02-07 | $22.51 | $23.55 | $22.50 | $23.43 | $23.43 | 16,607,270 |
| 2022-02-04 | $21.69 | $21.69 | $21.69 | $21.69 | $21.69 | 0 |
| 2022-02-03 | $21.69 | $21.69 | $21.69 | $21.69 | $21.69 | 0 |
| 2022-02-02 | $21.69 | $21.69 | $21.69 | $21.69 | $21.69 | 0 |
| 2022-02-01 | $21.69 | $21.69 | $21.69 | $21.69 | $21.69 | 0 |
| 2022-01-28 | $21.79 | $22.12 | $21.44 | $21.69 | $21.69 | 4,782,840 |
| 2022-01-27 | $22.31 | $22.39 | $21.72 | $21.74 | $21.74 | 4,547,660 |
| 2022-01-26 | $22.47 | $22.82 | $22.00 | $22.20 | $22.20 | 4,764,200 |
| 2022-01-25 | $23.32 | $23.72 | $22.35 | $22.41 | $22.41 | 8,344,590 |
| 2022-01-24 | $23.35 | $23.60 | $23.10 | $23.27 | $23.27 | 5,794,020 |
| 2022-01-21 | $24.77 | $24.85 | $23.08 | $23.27 | $23.27 | 14,507,780 |
| 2022-01-20 | $26.19 | $26.38 | $24.83 | $24.88 | $24.88 | 7,749,600 |
| 2022-01-19 | $26.49 | $26.61 | $25.88 | $26.06 | $26.06 | 5,361,600 |
| 2022-01-18 | $26.80 | $27.24 | $26.38 | $26.56 | $26.56 | 7,244,970 |
| 2022-01-17 | $27.50 | $28.36 | $26.69 | $26.90 | $26.90 | 11,865,790 |
| 2022-01-14 | $27.33 | $27.75 | $26.84 | $27.58 | $27.58 | 11,274,740 |
| 2022-01-13 | $28.66 | $28.74 | $27.24 | $27.28 | $27.28 | 12,181,830 |
| 2022-01-12 | $28.86 | $29.06 | $28.42 | $28.62 | $28.62 | 7,097,020 |
| 2022-01-11 | $29.71 | $30.06 | $28.83 | $28.90 | $28.90 | 6,401,930 |
| 2022-01-10 | $28.79 | $30.17 | $28.34 | $29.71 | $29.71 | 10,060,930 |
| 2022-01-07 | $30.00 | $31.08 | $28.77 | $28.85 | $28.85 | 14,051,160 |
| 2022-01-06 | $30.93 | $31.35 | $29.45 | $30.03 | $30.03 | 11,004,070 |
| 2022-01-05 | $31.89 | $32.00 | $29.90 | $30.94 | $30.94 | 10,745,810 |
| 2022-01-04 | $32.20 | $33.37 | $31.54 | $31.72 | $31.72 | 12,385,440 |
| 2022-01-03 | $32.20 | $32.20 | $32.20 | $32.20 | $32.20 | 0 |
| 2021-12-31 | $30.10 | $33.18 | $28.81 | $32.20 | $32.20 | 21,117,300 |
| 2021-12-30 | $29.40 | $31.23 | $29.40 | $30.41 | $30.41 | 9,899,590 |
| 2021-12-29 | $30.35 | $30.46 | $29.05 | $29.40 | $29.40 | 11,029,330 |
| 2021-12-28 | $30.50 | $31.59 | $30.01 | $30.30 | $30.30 | 10,358,520 |
| 2021-12-27 | $29.10 | $31.37 | $29.10 | $30.97 | $30.97 | 15,124,970 |
| 2021-12-24 | $28.22 | $29.35 | $27.58 | $29.18 | $29.18 | 9,059,920 |
| 2021-12-23 | $28.96 | $29.45 | $28.16 | $28.45 | $28.45 | 7,689,630 |
| 2021-12-22 | $27.27 | $29.41 | $27.12 | $28.84 | $28.84 | 13,343,130 |
| 2021-12-21 | $28.26 | $28.28 | $27.05 | $27.32 | $27.32 | 9,437,820 |
| 2021-12-20 | $28.40 | $28.81 | $27.80 | $28.36 | $28.36 | 8,842,000 |
| 2021-12-17 | $28.30 | $29.56 | $28.07 | $28.64 | $28.64 | 16,478,550 |
| 2021-12-16 | $27.10 | $28.99 | $26.62 | $28.85 | $28.85 | 22,533,720 |
| 2021-12-15 | $26.33 | $28.12 | $26.21 | $27.15 | $27.15 | 20,070,320 |
| 2021-12-14 | $25.98 | $27.00 | $25.55 | $26.14 | $26.14 | 15,910,320 |
| 2021-12-13 | $25.50 | $25.72 | $24.89 | $25.62 | $25.62 | 12,293,380 |
| 2021-12-10 | $26.87 | $27.20 | $25.66 | $25.79 | $25.79 | 19,155,180 |
| 2021-12-09 | $25.20 | $27.29 | $24.84 | $26.61 | $26.61 | 20,405,230 |
| 2021-12-08 | $24.71 | $25.26 | $24.45 | $25.19 | $25.19 | 8,704,520 |
| 2021-12-07 | $24.99 | $25.55 | $23.93 | $24.84 | $24.84 | 16,619,070 |
| 2021-12-06 | $26.40 | $27.21 | $24.80 | $25.23 | $25.23 | 18,513,860 |
| 2021-12-03 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 21,474,970 |
| 2021-12-02 | $25.51 | $25.51 | $25.51 | $25.51 | $25.51 | 17,181,120 |
| 2021-12-01 | $25.40 | $25.41 | $24.60 | $24.93 | $24.93 | 15,572,880 |
| 2021-11-30 | $25.00 | $26.09 | $24.50 | $25.84 | $25.84 | 24,157,210 |
| 2021-11-29 | $26.30 | $27.24 | $24.90 | $25.24 | $25.24 | 22,519,640 |
| 2021-11-26 | $26.91 | $27.85 | $26.13 | $26.24 | $26.24 | 28,767,530 |
| 2021-11-25 | $24.89 | $26.53 | $24.89 | $26.53 | $26.53 | 36,282,380 |
| 2021-11-24 | $21.93 | $24.12 | $21.87 | $24.12 | $24.12 | 20,859,250 |
| 2021-11-23 | $22.15 | $22.34 | $21.86 | $21.93 | $21.93 | 9,357,290 |
| 2021-11-22 | $22.43 | $22.68 | $21.82 | $22.18 | $22.18 | 12,856,410 |
| 2021-11-19 | $22.99 | $23.00 | $22.20 | $22.45 | $22.45 | 12,149,100 |
| 2021-11-18 | $22.50 | $23.68 | $22.02 | $23.13 | $23.13 | 12,659,070 |
| 2021-11-17 | $22.27 | $22.97 | $21.86 | $22.53 | $22.53 | 12,495,940 |
| 2021-11-16 | $23.00 | $23.40 | $21.94 | $22.05 | $22.05 | 16,669,740 |
| 2021-11-15 | $20.89 | $22.80 | $20.85 | $22.80 | $22.80 | 18,074,200 |
| 2021-11-12 | $20.90 | $20.90 | $20.13 | $20.73 | $20.73 | 8,980,620 |
| 2021-11-11 | $20.50 | $20.88 | $20.22 | $20.72 | $20.72 | 7,189,710 |
| 2021-11-10 | $20.13 | $20.70 | $19.93 | $20.55 | $20.55 | 13,018,550 |
| 2021-11-09 | $19.73 | $20.28 | $19.41 | $20.13 | $20.13 | 9,735,790 |
| 2021-11-08 | $19.73 | $19.83 | $19.38 | $19.62 | $19.62 | 7,163,170 |
| 2021-11-05 | $20.37 | $20.37 | $20.37 | $20.37 | $20.37 | 8,823,650 |
| 2021-11-04 | $20.80 | $20.90 | $20.14 | $20.37 | $20.37 | 7,051,860 |
| 2021-11-03 | $20.50 | $21.15 | $20.27 | $20.64 | $20.64 | 8,359,490 |
| 2021-11-02 | $21.30 | $21.40 | $20.19 | $20.43 | $20.43 | 10,311,440 |
| 2021-11-01 | $21.77 | $21.86 | $21.23 | $21.25 | $21.25 | 10,194,720 |
| 2021-10-29 | $21.20 | $22.31 | $20.71 | $21.77 | $21.77 | 15,871,590 |
| 2021-10-28 | $24.45 | $24.45 | $22.90 | $22.96 | $22.96 | 9,273,000 |
| 2021-10-27 | $26.17 | $26.17 | $24.26 | $24.33 | $24.33 | 9,710,390 |
| 2021-10-26 | $25.25 | $26.58 | $24.91 | $25.89 | $25.89 | 11,224,710 |
| 2021-10-25 | $23.88 | $25.96 | $23.88 | $25.60 | $25.60 | 11,998,510 |
| 2021-10-22 | $24.00 | $24.71 | $23.68 | $23.88 | $23.88 | 9,035,840 |
| 2021-10-21 | $23.94 | $24.68 | $23.51 | $23.80 | $23.80 | 7,271,610 |
| 2021-10-20 | $24.76 | $24.76 | $23.87 | $23.98 | $23.98 | 6,772,850 |
| 2021-10-19 | $24.46 | $25.12 | $23.98 | $24.50 | $24.50 | 8,869,300 |
| 2021-10-18 | $24.37 | $26.00 | $24.20 | $24.80 | $24.80 | 10,346,150 |
| 2021-10-15 | $23.99 | $24.56 | $23.45 | $24.37 | $24.37 | 7,664,710 |
| 2021-10-14 | $23.88 | $24.38 | $23.32 | $24.00 | $24.00 | 6,341,990 |
| 2021-10-13 | $24.83 | $24.95 | $23.24 | $24.09 | $24.09 | 9,171,720 |
| 2021-10-12 | $25.52 | $25.85 | $24.20 | $24.75 | $24.75 | 10,234,370 |
| 2021-10-11 | $26.57 | $26.78 | $25.29 | $25.43 | $25.43 | 8,740,340 |
| 2021-10-08 | $26.60 | $27.10 | $25.52 | $26.43 | $26.43 | 7,788,300 |
| 2021-10-07 | $26.57 | $26.57 | $26.57 | $26.57 | $26.57 | 0 |
| 2021-10-06 | $26.57 | $26.57 | $26.57 | $26.57 | $26.57 | 0 |
| 2021-09-30 | $26.30 | $27.20 | $26.20 | $26.57 | $26.57 | 7,226,460 |
| 2021-09-29 | $27.34 | $27.58 | $26.09 | $26.10 | $26.10 | 7,517,500 |
| 2021-09-28 | $27.23 | $28.24 | $27.10 | $27.49 | $27.49 | 5,994,490 |
| 2021-09-27 | $28.50 | $29.34 | $27.15 | $27.40 | $27.40 | 14,515,510 |
| 2021-09-24 | $29.08 | $31.10 | $29.01 | $29.42 | $29.42 | 13,376,720 |
| 2021-09-23 | $28.96 | $29.77 | $28.10 | $29.08 | $29.08 | 8,965,260 |
| 2021-09-22 | $27.66 | $29.88 | $27.55 | $28.49 | $28.49 | 15,057,330 |
| 2021-09-21 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 0 |
| 2021-09-20 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 0 |
| 2021-09-17 | $28.85 | $29.32 | $27.13 | $28.10 | $28.10 | 14,194,150 |
| 2021-09-16 | $29.19 | $29.95 | $28.77 | $29.08 | $29.08 | 7,906,810 |
| 2021-09-15 | $30.26 | $30.31 | $28.98 | $29.25 | $29.25 | 12,493,810 |
| 2021-09-14 | $30.20 | $31.33 | $30.05 | $30.53 | $30.53 | 7,925,110 |
| 2021-09-13 | $31.50 | $31.98 | $29.88 | $30.48 | $30.48 | 11,915,380 |
| 2021-09-10 | $30.90 | $32.28 | $29.86 | $31.67 | $31.67 | 17,911,190 |
| 2021-09-09 | $33.04 | $33.04 | $30.25 | $30.96 | $30.96 | 14,333,230 |
| 2021-09-08 | $36.89 | $36.89 | $32.08 | $32.35 | $32.35 | 21,825,360 |
| 2021-09-07 | $34.17 | $36.16 | $33.05 | $35.50 | $35.50 | 26,830,610 |
| 2021-09-06 | $29.89 | $32.87 | $29.89 | $32.87 | $32.87 | 11,019,060 |
| 2021-09-03 | $29.75 | $30.31 | $29.00 | $29.88 | $29.88 | 11,580,360 |
| 2021-09-02 | $30.00 | $31.25 | $29.61 | $30.32 | $30.32 | 13,703,510 |
| 2021-09-01 | $29.53 | $31.15 | $28.49 | $30.82 | $30.82 | 24,643,360 |
| 2021-08-31 | $26.30 | $29.01 | $26.25 | $29.01 | $29.01 | 19,091,910 |
| 2021-08-30 | $26.66 | $27.14 | $25.15 | $26.37 | $26.37 | 21,261,140 |
| 2021-08-27 | $28.20 | $28.41 | $26.33 | $26.57 | $26.57 | 21,979,080 |
| 2021-08-26 | $31.60 | $31.60 | $27.90 | $27.90 | $27.90 | 18,479,840 |
| 2021-08-25 | $30.83 | $32.20 | $30.11 | $31.00 | $31.00 | 13,742,940 |
| 2021-08-24 | $31.95 | $32.32 | $30.40 | $30.80 | $30.80 | 16,069,480 |
| 2021-08-23 | $28.89 | $31.38 | $28.89 | $31.06 | $31.06 | 18,712,750 |
| 2021-08-20 | $26.25 | $29.25 | $26.21 | $29.16 | $29.16 | 30,970,780 |
| 2021-08-19 | $24.96 | $27.24 | $24.60 | $26.93 | $26.93 | 17,847,600 |
| 2021-08-18 | $24.70 | $25.41 | $24.40 | $24.83 | $24.83 | 8,636,400 |
| 2021-08-17 | $25.05 | $26.34 | $24.50 | $24.96 | $24.96 | 13,747,830 |
| 2021-08-16 | $24.15 | $26.71 | $24.05 | $25.18 | $25.18 | 21,383,230 |
| 2021-08-13 | $23.65 | $25.17 | $23.55 | $24.28 | $24.28 | 10,515,150 |
| 2021-08-12 | $23.66 | $24.12 | $23.41 | $23.75 | $23.75 | 6,979,270 |
| 2021-08-11 | $24.01 | $24.16 | $23.27 | $23.48 | $23.48 | 9,036,610 |
| 2021-08-10 | $24.22 | $24.53 | $23.51 | $24.01 | $24.01 | 8,212,270 |
| 2021-08-09 | $22.98 | $24.89 | $22.50 | $24.28 | $24.28 | 13,812,930 |
| 2021-08-06 | $22.85 | $23.37 | $21.94 | $23.01 | $23.01 | 10,720,550 |
| 2021-08-05 | $23.10 | $23.65 | $22.46 | $22.62 | $22.62 | 9,474,920 |
| 2021-08-04 | $22.88 | $23.44 | $22.22 | $23.28 | $23.28 | 12,785,530 |
| 2021-08-03 | $21.45 | $23.60 | $21.25 | $23.43 | $23.43 | 21,688,790 |
| 2021-08-02 | $20.55 | $22.28 | $20.47 | $21.77 | $21.77 | 20,156,060 |
| 2021-07-30 | $20.02 | $20.80 | $19.70 | $20.25 | $20.25 | 11,443,150 |
| 2021-07-29 | $20.20 | $20.70 | $19.86 | $20.25 | $20.25 | 10,126,520 |
| 2021-07-28 | $20.00 | $20.15 | $18.95 | $19.60 | $19.60 | 18,410,770 |
| 2021-07-27 | $21.50 | $21.53 | $20.06 | $20.10 | $20.00 | 10,178,010 |
| 2021-07-26 | $22.40 | $22.40 | $21.08 | $21.45 | $21.34 | 9,445,790 |
| 2021-07-23 | $23.34 | $23.34 | $22.24 | $22.38 | $22.27 | 9,029,840 |
| 2021-07-22 | $24.16 | $24.19 | $23.00 | $23.19 | $23.07 | 7,555,130 |
| 2021-07-21 | $24.07 | $24.12 | $23.00 | $23.83 | $23.71 | 11,589,410 |
| 2021-07-20 | $23.91 | $24.23 | $23.29 | $23.95 | $23.83 | 9,597,420 |
| 2021-07-19 | $24.36 | $24.91 | $24.09 | $24.40 | $24.28 | 9,471,690 |
| 2021-07-16 | $25.60 | $25.89 | $23.74 | $24.20 | $24.08 | 17,312,910 |
| 2021-07-15 | $25.11 | $26.26 | $24.32 | $25.89 | $25.76 | 17,153,100 |
| 2021-07-14 | $26.00 | $26.34 | $25.60 | $25.66 | $25.53 | 10,952,900 |
| 2021-07-13 | $26.38 | $26.68 | $25.73 | $26.10 | $25.97 | 9,267,650 |
| 2021-07-12 | $25.57 | $26.87 | $25.40 | $26.53 | $26.40 | 18,378,990 |
| 2021-07-09 | $26.00 | $26.07 | $24.84 | $25.70 | $25.57 | 20,535,540 |
| 2021-07-08 | $25.49 | $26.80 | $25.30 | $25.96 | $25.83 | 32,299,130 |
| 2021-07-07 | $22.20 | $24.66 | $22.03 | $24.66 | $24.53 | 15,341,070 |
| 2021-07-06 | $23.00 | $23.07 | $21.93 | $22.42 | $22.31 | 19,571,390 |
| 2021-07-05 | $21.62 | $23.17 | $21.41 | $23.00 | $22.88 | 19,844,800 |
| 2021-07-02 | $21.38 | $21.96 | $20.56 | $21.35 | $21.24 | 19,120,470 |
| 2021-07-01 | $22.65 | $22.87 | $20.90 | $20.90 | $20.79 | 17,637,730 |
| 2021-06-30 | $21.32 | $23.00 | $20.90 | $22.65 | $22.54 | 23,582,090 |
| 2021-06-29 | $23.10 | $23.10 | $20.82 | $21.29 | $21.18 | 30,571,310 |
| 2021-06-28 | $21.41 | $22.33 | $20.85 | $22.33 | $22.22 | 16,927,920 |
| 2021-06-25 | $19.21 | $20.30 | $19.13 | $20.30 | $20.20 | 17,787,190 |
| 2021-06-24 | $18.74 | $19.96 | $18.66 | $19.38 | $19.28 | 18,517,730 |
| 2021-06-23 | $18.62 | $18.91 | $18.41 | $18.75 | $18.65 | 8,493,040 |
| 2021-06-22 | $18.49 | $18.90 | $18.38 | $18.65 | $18.56 | 11,301,820 |
| 2021-06-21 | $18.19 | $18.64 | $17.85 | $18.44 | $18.35 | 14,876,050 |
| 2021-06-18 | $17.57 | $18.22 | $17.39 | $18.07 | $17.98 | 9,904,230 |
| 2021-06-17 | $17.53 | $18.05 | $17.47 | $17.58 | $17.49 | 6,535,620 |
| 2021-06-16 | $17.82 | $17.99 | $17.43 | $17.47 | $17.38 | 5,939,800 |
| 2021-06-15 | $18.29 | $18.31 | $17.69 | $17.78 | $17.69 | 6,607,650 |
| 2021-06-14 | $18.00 | $18.00 | $18.00 | $18.00 | $17.91 | 0 |
| 2021-06-11 | $18.48 | $18.56 | $17.94 | $18.00 | $17.91 | 9,821,000 |
| 2021-06-10 | $18.82 | $18.86 | $18.24 | $18.36 | $18.27 | 7,981,050 |
| 2021-06-09 | $18.81 | $18.93 | $18.34 | $18.79 | $18.69 | 11,125,660 |
| 2021-06-08 | $19.03 | $19.21 | $18.55 | $18.78 | $18.68 | 12,749,770 |
| 2021-06-07 | $19.32 | $19.37 | $18.84 | $19.03 | $18.93 | 12,846,630 |
| 2021-06-04 | $18.99 | $19.75 | $18.88 | $19.32 | $19.22 | 18,865,950 |
| 2021-06-03 | $19.35 | $19.48 | $18.79 | $18.91 | $18.81 | 11,073,310 |
| 2021-06-02 | $19.78 | $19.92 | $19.10 | $19.31 | $19.21 | 15,316,560 |
| 2021-06-01 | $20.11 | $20.63 | $19.85 | $19.90 | $19.80 | 13,946,740 |
| 2021-05-31 | $20.17 | $21.08 | $19.78 | $20.52 | $20.42 | 20,829,210 |
| 2021-05-28 | $21.42 | $21.44 | $19.70 | $19.77 | $19.67 | 25,636,830 |
| 2021-05-27 | $20.98 | $21.63 | $20.73 | $21.09 | $20.98 | 16,613,100 |
| 2021-05-26 | $21.07 | $21.50 | $20.23 | $21.08 | $20.97 | 20,278,610 |
| 2021-05-25 | $20.97 | $21.70 | $20.58 | $20.82 | $20.71 | 19,646,150 |
| 2021-05-24 | $20.66 | $21.03 | $20.44 | $20.65 | $20.55 | 15,971,560 |
| 2021-05-21 | $21.47 | $21.49 | $20.66 | $20.98 | $20.87 | 14,707,850 |
| 2021-05-20 | $22.20 | $22.41 | $20.96 | $21.08 | $20.97 | 28,596,150 |
| 2021-05-19 | $22.34 | $22.89 | $21.90 | $22.23 | $22.12 | 18,448,130 |
| 2021-05-18 | $23.33 | $23.40 | $21.83 | $22.53 | $22.42 | 29,692,740 |
| 2021-05-17 | $23.31 | $24.40 | $23.17 | $23.46 | $23.34 | 27,732,170 |
| 2021-05-14 | $22.97 | $23.55 | $22.66 | $22.78 | $22.66 | 29,719,250 |
| 2021-05-13 | $22.99 | $24.35 | $22.51 | $22.97 | $22.85 | 47,207,260 |
| 2021-05-12 | $20.33 | $22.17 | $19.34 | $22.17 | $22.06 | 38,105,210 |
| 2021-05-11 | $18.50 | $20.33 | $18.37 | $20.15 | $20.05 | 48,074,320 |
| 2021-05-10 | $17.20 | $18.48 | $17.20 | $18.48 | $18.39 | 31,191,950 |
| 2021-05-07 | $17.91 | $18.00 | $16.80 | $16.80 | $16.71 | 15,241,960 |
| 2021-05-06 | $17.11 | $18.23 | $17.11 | $17.35 | $17.26 | 23,499,550 |
| 2021-05-05 | $16.63 | $16.63 | $16.63 | $16.63 | $16.55 | 0 |
| 2021-05-04 | $16.63 | $16.63 | $16.63 | $16.63 | $16.55 | 0 |
| 2021-04-30 | $15.80 | $16.93 | $15.10 | $16.63 | $16.55 | 23,648,110 |
| 2021-04-29 | $15.64 | $15.68 | $15.22 | $15.45 | $15.37 | 7,823,300 |
| 2021-04-28 | $15.67 | $16.18 | $15.40 | $15.81 | $15.73 | 11,223,540 |
| 2021-04-27 | $15.60 | $15.70 | $15.20 | $15.53 | $15.45 | 16,275,050 |
| 2021-04-26 | $15.00 | $15.94 | $15.00 | $15.94 | $15.86 | 29,695,190 |
| 2021-04-23 | $14.76 | $14.76 | $14.35 | $14.49 | $14.42 | 8,639,900 |
| 2021-04-22 | $14.42 | $15.05 | $14.40 | $14.80 | $14.72 | 12,785,100 |
| 2021-04-21 | $13.95 | $15.31 | $13.95 | $14.79 | $14.71 | 22,450,420 |
| 2021-04-20 | $13.60 | $13.96 | $13.56 | $13.92 | $13.85 | 5,087,910 |
| 2021-04-19 | $13.66 | $13.73 | $13.55 | $13.64 | $13.57 | 2,471,920 |
| 2021-04-16 | $13.61 | $13.76 | $13.53 | $13.62 | $13.55 | 2,974,000 |
| 2021-04-15 | $13.69 | $13.85 | $13.54 | $13.61 | $13.54 | 3,782,040 |
| 2021-04-14 | $13.40 | $13.77 | $13.30 | $13.70 | $13.63 | 5,646,570 |
| 2021-04-13 | $13.18 | $13.54 | $13.00 | $13.51 | $13.44 | 6,050,590 |
| 2021-04-12 | $13.10 | $13.25 | $13.10 | $13.12 | $13.05 | 1,624,520 |
| 2021-04-09 | $13.11 | $13.17 | $13.03 | $13.12 | $13.05 | 1,206,710 |
| 2021-04-08 | $13.17 | $13.22 | $13.09 | $13.11 | $13.04 | 1,496,550 |
| 2021-04-07 | $13.12 | $13.21 | $13.05 | $13.17 | $13.10 | 1,666,470 |
| 2021-04-06 | $13.20 | $13.25 | $13.10 | $13.11 | $13.04 | 1,631,210 |
| 2021-04-05 | $13.17 | $13.17 | $13.17 | $13.17 | $13.10 | 0 |
| 2021-04-02 | $13.40 | $13.53 | $13.14 | $13.17 | $13.10 | 2,180,170 |
| 2021-04-01 | $13.13 | $13.32 | $13.00 | $13.22 | $13.15 | 1,645,290 |
| 2021-03-31 | $13.04 | $13.19 | $12.96 | $13.11 | $13.04 | 1,517,320 |
| 2021-03-30 | $13.13 | $13.19 | $12.95 | $13.03 | $12.96 | 2,739,430 |
| 2021-03-29 | $13.29 | $13.36 | $13.17 | $13.20 | $13.13 | 2,019,690 |
| 2021-03-26 | $13.25 | $13.37 | $13.12 | $13.29 | $13.22 | 1,977,140 |
| 2021-03-25 | $13.38 | $13.38 | $13.15 | $13.23 | $13.16 | 2,235,690 |
| 2021-03-24 | $13.01 | $13.67 | $12.98 | $13.33 | $13.26 | 4,426,350 |
| 2021-03-23 | $13.21 | $13.35 | $13.05 | $13.07 | $13.00 | 2,201,100 |
| 2021-03-22 | $13.01 | $13.25 | $12.97 | $13.19 | $13.12 | 2,131,530 |
| 2021-03-19 | $13.16 | $13.23 | $12.95 | $13.01 | $12.94 | 2,443,130 |
| 2021-03-18 | $13.21 | $13.22 | $13.11 | $13.15 | $13.08 | 1,563,490 |
| 2021-03-17 | $13.27 | $13.30 | $13.16 | $13.21 | $13.14 | 1,751,230 |
| 2021-03-16 | $13.02 | $13.31 | $13.00 | $13.27 | $13.20 | 2,344,310 |
| 2021-03-15 | $13.24 | $13.26 | $12.92 | $13.05 | $12.98 | 3,108,170 |
| 2021-03-12 | $12.80 | $13.49 | $12.75 | $13.27 | $13.20 | 4,768,180 |
| 2021-03-11 | $12.75 | $12.82 | $12.54 | $12.80 | $12.74 | 1,948,370 |
| 2021-03-10 | $12.91 | $13.06 | $12.63 | $12.63 | $12.57 | 2,411,170 |
| 2021-03-09 | $13.16 | $13.23 | $12.62 | $12.93 | $12.86 | 4,476,370 |
| 2021-03-08 | $13.16 | $13.49 | $13.11 | $13.16 | $13.09 | 4,098,230 |
| 2021-03-05 | $13.05 | $13.25 | $12.96 | $13.15 | $13.08 | 3,587,660 |
| 2021-03-04 | $12.76 | $13.51 | $12.73 | $13.19 | $13.12 | 7,889,490 |
| 2021-03-03 | $12.51 | $12.77 | $12.50 | $12.75 | $12.69 | 2,592,450 |
| 2021-03-02 | $12.60 | $12.75 | $12.49 | $12.55 | $12.49 | 2,203,060 |
| 2021-03-01 | $12.45 | $12.60 | $12.42 | $12.60 | $12.54 | 2,319,680 |
| 2021-02-26 | $12.34 | $12.54 | $12.31 | $12.45 | $12.39 | 2,278,850 |
| 2021-02-25 | $12.67 | $12.73 | $12.43 | $12.44 | $12.38 | 3,729,080 |
| 2021-02-24 | $12.77 | $12.88 | $12.54 | $12.61 | $12.55 | 3,377,580 |
| 2021-02-23 | $12.99 | $13.05 | $12.69 | $12.74 | $12.68 | 4,136,170 |
| 2021-02-22 | $13.06 | $13.29 | $13.01 | $13.01 | $12.94 | 4,161,100 |
| 2021-02-19 | $12.81 | $13.09 | $12.70 | $13.05 | $12.98 | 3,443,600 |
| 2021-02-18 | $12.68 | $13.00 | $12.67 | $12.81 | $12.74 | 3,663,470 |
| 2021-02-17 | $12.80 | $12.80 | $12.80 | $12.80 | $12.74 | 0 |
| 2021-02-16 | $12.80 | $12.80 | $12.80 | $12.80 | $12.74 | 0 |
| 2021-02-15 | $12.80 | $12.80 | $12.80 | $12.80 | $12.74 | 0 |
| 2021-02-12 | $12.80 | $12.80 | $12.80 | $12.80 | $12.74 | 0 |
| 2021-02-11 | $12.80 | $12.80 | $12.80 | $12.80 | $12.74 | 0 |
| 2021-02-10 | $12.40 | $12.97 | $12.34 | $12.80 | $12.74 | 4,991,860 |
| 2021-02-09 | $12.30 | $12.43 | $12.10 | $12.33 | $12.27 | 2,765,210 |
| 2021-02-08 | $12.29 | $12.43 | $12.08 | $12.30 | $12.24 | 2,733,920 |
| 2021-02-05 | $12.07 | $12.72 | $12.00 | $12.44 | $12.38 | 5,849,280 |
| 2021-02-04 | $12.19 | $12.21 | $11.67 | $11.81 | $11.75 | 4,148,250 |
| 2021-02-03 | $12.63 | $12.63 | $12.22 | $12.23 | $12.17 | 2,725,100 |
| 2021-02-02 | $12.47 | $12.67 | $12.42 | $12.54 | $12.48 | 1,822,460 |
| 2021-02-01 | $12.81 | $12.81 | $12.41 | $12.47 | $12.41 | 3,852,700 |
| 2021-01-29 | $13.11 | $13.18 | $12.86 | $12.93 | $12.86 | 2,454,400 |
| 2021-01-28 | $13.30 | $13.30 | $13.06 | $13.06 | $12.99 | 2,812,440 |
| 2021-01-27 | $13.50 | $13.57 | $13.28 | $13.38 | $13.31 | 1,889,110 |
| 2021-01-26 | $13.85 | $13.85 | $13.43 | $13.43 | $13.36 | 3,310,820 |
| 2021-01-25 | $14.10 | $14.26 | $13.72 | $13.85 | $13.78 | 4,451,750 |
| 2021-01-22 | $13.71 | $14.21 | $13.60 | $14.03 | $13.96 | 6,144,470 |
| 2021-01-21 | $13.78 | $13.99 | $13.64 | $13.72 | $13.65 | 5,597,140 |
| 2021-01-20 | $13.60 | $13.78 | $13.56 | $13.66 | $13.59 | 2,701,600 |
| 2021-01-19 | $13.54 | $13.70 | $13.37 | $13.59 | $13.52 | 2,600,710 |
| 2021-01-18 | $13.56 | $13.76 | $13.50 | $13.54 | $13.47 | 2,706,380 |
| 2021-01-15 | $13.44 | $13.59 | $13.33 | $13.55 | $13.48 | 2,283,300 |
| 2021-01-14 | $13.21 | $13.55 | $13.19 | $13.44 | $13.37 | 3,229,300 |
| 2021-01-13 | $13.65 | $13.66 | $13.20 | $13.25 | $13.18 | 4,736,270 |
| 2021-01-12 | $13.60 | $13.74 | $13.60 | $13.66 | $13.59 | 2,286,660 |
| 2021-01-11 | $13.58 | $13.80 | $13.46 | $13.67 | $13.60 | 3,481,350 |
| 2021-01-08 | $13.90 | $13.92 | $13.46 | $13.58 | $13.51 | 5,321,470 |
| 2021-01-07 | $14.41 | $14.42 | $13.86 | $13.93 | $13.86 | 5,623,080 |
| 2021-01-06 | $14.41 | $14.55 | $14.10 | $14.47 | $14.40 | 5,730,310 |
| 2021-01-05 | $14.21 | $14.46 | $14.17 | $14.43 | $14.36 | 4,251,190 |
| 2021-01-04 | $14.27 | $14.29 | $14.06 | $14.22 | $14.15 | 4,318,220 |
| 2021-01-01 | $14.22 | $14.22 | $14.22 | $14.22 | $14.15 | 0 |
| 2020-12-31 | $14.25 | $14.30 | $14.18 | $14.22 | $14.15 | 4,896,180 |
| 2020-12-30 | $14.30 | $14.41 | $14.18 | $14.23 | $14.16 | 3,023,390 |
| 2020-12-29 | $14.42 | $14.50 | $14.20 | $14.42 | $14.35 | 3,061,800 |
| 2020-12-28 | $14.80 | $14.88 | $14.40 | $14.41 | $14.34 | 4,098,520 |
| 2020-12-25 | $14.82 | $14.97 | $14.71 | $14.80 | $14.72 | 2,710,760 |
| 2020-12-24 | $15.13 | $15.22 | $14.71 | $14.82 | $14.74 | 3,717,810 |
| 2020-12-23 | $15.34 | $15.39 | $15.06 | $15.20 | $15.12 | 4,028,910 |
| 2020-12-22 | $15.08 | $15.66 | $15.00 | $15.34 | $15.26 | 6,721,530 |
| 2020-12-21 | $14.90 | $15.10 | $14.84 | $15.05 | $14.97 | 2,963,900 |
| 2020-12-18 | $15.24 | $15.26 | $14.92 | $14.99 | $14.91 | 2,899,120 |
| 2020-12-17 | $15.06 | $15.35 | $15.00 | $15.22 | $15.14 | 3,396,940 |
| 2020-12-16 | $15.42 | $15.50 | $15.12 | $15.13 | $15.05 | 3,375,240 |
| 2020-12-15 | $15.80 | $15.80 | $15.36 | $15.42 | $15.34 | 4,795,750 |
| 2020-12-14 | $15.90 | $16.06 | $15.56 | $15.72 | $15.64 | 6,892,000 |
| 2020-12-11 | $15.16 | $16.18 | $14.93 | $15.76 | $15.68 | 11,022,030 |
| 2020-12-10 | $14.80 | $15.05 | $14.66 | $14.92 | $14.84 | 2,736,910 |
| 2020-12-09 | $15.11 | $15.22 | $14.78 | $14.78 | $14.70 | 3,106,970 |
| 2020-12-08 | $15.27 | $15.32 | $15.10 | $15.11 | $15.03 | 2,610,150 |
| 2020-12-07 | $15.47 | $15.52 | $15.26 | $15.27 | $15.19 | 1,742,650 |
| 2020-12-04 | $15.55 | $15.59 | $15.36 | $15.46 | $15.38 | 1,776,210 |
| 2020-12-03 | $15.35 | $15.66 | $15.35 | $15.53 | $15.45 | 3,165,550 |
| 2020-12-02 | $15.25 | $15.37 | $15.23 | $15.35 | $15.27 | 2,129,050 |
| 2020-12-01 | $15.15 | $15.31 | $15.14 | $15.25 | $15.17 | 2,706,370 |
| 2020-11-30 | $15.21 | $15.23 | $15.06 | $15.11 | $15.03 | 3,025,360 |
| 2020-11-27 | $15.25 | $15.38 | $15.13 | $15.23 | $15.15 | 2,350,280 |
| 2020-11-26 | $15.40 | $15.55 | $15.21 | $15.24 | $15.16 | 2,546,550 |
| 2020-11-25 | $15.75 | $15.75 | $15.47 | $15.47 | $15.39 | 2,949,220 |
| 2020-11-24 | $15.55 | $15.73 | $15.51 | $15.73 | $15.65 | 2,933,880 |
| 2020-11-23 | $15.54 | $15.65 | $15.41 | $15.57 | $15.49 | 2,962,700 |
| 2020-11-20 | $15.65 | $15.73 | $15.46 | $15.54 | $15.46 | 3,370,370 |
| 2020-11-19 | $15.85 | $15.85 | $15.61 | $15.69 | $15.61 | 2,466,300 |
| 2020-11-18 | $15.84 | $15.97 | $15.78 | $15.85 | $15.77 | 2,199,350 |
| 2020-11-17 | $16.08 | $16.09 | $15.75 | $15.85 | $15.77 | 2,728,760 |
| 2020-11-16 | $15.95 | $16.08 | $15.85 | $16.07 | $15.99 | 3,237,580 |
| 2020-11-13 | $16.00 | $16.01 | $15.85 | $15.88 | $15.80 | 2,451,160 |
| 2020-11-12 | $16.10 | $16.24 | $15.97 | $16.05 | $15.97 | 2,929,280 |
| 2020-11-11 | $16.45 | $16.49 | $16.06 | $16.15 | $16.07 | 4,037,570 |
| 2020-11-10 | $16.83 | $16.86 | $16.42 | $16.44 | $16.36 | 4,734,310 |
| 2020-11-09 | $16.60 | $16.86 | $16.60 | $16.77 | $16.68 | 4,190,050 |
| 2020-11-06 | $16.99 | $17.03 | $16.53 | $16.59 | $16.51 | 3,872,780 |
| 2020-11-05 | $16.95 | $17.14 | $16.80 | $17.04 | $16.95 | 4,150,680 |
| 2020-11-04 | $17.17 | $17.18 | $16.76 | $16.92 | $16.83 | 4,202,640 |
| 2020-11-03 | $17.29 | $17.38 | $17.01 | $17.10 | $17.01 | 5,270,970 |
| 2020-11-02 | $16.69 | $17.40 | $16.42 | $17.24 | $17.15 | 7,174,690 |
| 2020-10-30 | $16.84 | $16.88 | $16.33 | $16.44 | $16.36 | 3,034,420 |
| 2020-10-29 | $16.30 | $16.95 | $16.30 | $16.84 | $16.75 | 3,176,510 |
| 2020-10-28 | $16.47 | $16.58 | $16.20 | $16.56 | $16.48 | 2,436,010 |
| 2020-10-27 | $16.57 | $16.65 | $16.33 | $16.47 | $16.39 | 1,838,200 |
| 2020-10-26 | $16.33 | $16.60 | $16.22 | $16.58 | $16.50 | 2,057,150 |
| 2020-10-23 | $16.69 | $16.77 | $16.23 | $16.31 | $16.23 | 2,831,400 |
| 2020-10-22 | $16.93 | $16.93 | $16.55 | $16.72 | $16.64 | 2,544,820 |
| 2020-10-21 | $17.00 | $17.37 | $16.87 | $16.90 | $16.81 | 2,998,740 |
| 2020-10-20 | $17.01 | $17.04 | $16.77 | $17.02 | $16.93 | 2,851,800 |
| 2020-10-19 | $17.39 | $17.45 | $16.97 | $17.01 | $16.92 | 3,826,780 |
| 2020-10-16 | $17.30 | $17.51 | $17.07 | $17.38 | $17.29 | 3,751,990 |
| 2020-10-15 | $17.18 | $17.35 | $16.93 | $17.30 | $17.21 | 3,373,550 |
| 2020-10-14 | $17.20 | $17.48 | $17.11 | $17.22 | $17.13 | 3,503,070 |
| 2020-10-13 | $17.20 | $17.50 | $17.06 | $17.23 | $17.14 | 3,809,180 |
| 2020-10-12 | $16.90 | $17.31 | $16.88 | $17.21 | $17.12 | 4,054,540 |
| 2020-10-09 | $16.47 | $16.89 | $16.45 | $16.85 | $16.76 | 3,204,070 |
| 2020-10-08 | $16.34 | $16.34 | $16.34 | $16.34 | $16.26 | 0 |
| 2020-10-07 | $16.34 | $16.34 | $16.34 | $16.34 | $16.26 | 0 |
| 2020-10-06 | $16.34 | $16.34 | $16.34 | $16.34 | $16.26 | 0 |
| 2020-10-05 | $16.34 | $16.34 | $16.34 | $16.34 | $16.26 | 0 |
| 2020-10-02 | $16.34 | $16.34 | $16.34 | $16.34 | $16.26 | 0 |
| 2020-10-01 | $16.34 | $16.34 | $16.34 | $16.34 | $16.26 | 0 |
| 2020-09-30 | $16.32 | $16.55 | $16.26 | $16.34 | $16.26 | 2,469,210 |
| 2020-09-29 | $16.16 | $16.40 | $15.99 | $16.23 | $16.15 | 2,443,600 |
| 2020-09-28 | $16.43 | $16.53 | $16.08 | $16.09 | $16.01 | 2,511,760 |
| 2020-09-25 | $16.45 | $16.62 | $16.17 | $16.30 | $16.22 | 2,709,480 |
| 2020-09-24 | $16.80 | $16.99 | $16.36 | $16.39 | $16.31 | 3,780,190 |
| 2020-09-23 | $16.67 | $17.24 | $16.54 | $16.96 | $16.87 | 5,109,480 |
| 2020-09-22 | $16.50 | $16.98 | $16.45 | $16.67 | $16.59 | 4,035,240 |
| 2020-09-21 | $16.59 | $16.83 | $16.45 | $16.67 | $16.59 | 3,277,500 |
| 2020-09-18 | $16.53 | $16.70 | $16.36 | $16.57 | $16.49 | 3,023,280 |
| 2020-09-17 | $16.46 | $16.74 | $16.27 | $16.60 | $16.52 | 3,054,450 |
| 2020-09-16 | $16.50 | $16.72 | $16.35 | $16.50 | $16.42 | 2,233,360 |
| 2020-09-15 | $16.51 | $16.97 | $16.45 | $16.56 | $16.48 | 3,608,660 |
| 2020-09-14 | $16.45 | $16.58 | $16.24 | $16.31 | $16.23 | 2,673,680 |
| 2020-09-11 | $15.80 | $16.45 | $15.80 | $16.45 | $16.37 | 3,807,550 |
| 2020-09-10 | $16.60 | $16.63 | $15.87 | $15.94 | $15.86 | 4,813,260 |
| 2020-09-09 | $16.99 | $17.00 | $16.40 | $16.40 | $16.32 | 6,578,270 |
| 2020-09-08 | $17.22 | $17.22 | $16.83 | $17.15 | $17.06 | 3,587,640 |
| 2020-09-07 | $17.52 | $17.62 | $17.05 | $17.08 | $16.99 | 4,418,970 |
| 2020-09-04 | $17.78 | $17.79 | $17.48 | $17.53 | $17.44 | 4,705,010 |
| 2020-09-03 | $18.22 | $18.49 | $17.95 | $17.97 | $17.88 | 5,131,020 |
| 2020-09-02 | $17.96 | $18.40 | $17.73 | $18.20 | $18.11 | 5,783,300 |
| 2020-09-01 | $17.85 | $18.06 | $17.75 | $17.87 | $17.78 | 2,779,790 |
| 2020-08-31 | $18.25 | $18.45 | $17.85 | $17.85 | $17.76 | 5,373,000 |
| 2020-08-28 | $17.71 | $18.09 | $17.60 | $18.09 | $18.00 | 5,389,620 |
| 2020-08-27 | $17.44 | $17.64 | $17.01 | $17.63 | $17.54 | 3,266,650 |
| 2020-08-26 | $17.75 | $17.95 | $17.40 | $17.43 | $17.34 | 4,909,110 |
| 2020-08-25 | $17.81 | $18.09 | $17.58 | $17.73 | $17.64 | 4,220,970 |
| 2020-08-24 | $17.81 | $17.96 | $17.41 | $17.76 | $17.67 | 3,816,530 |
| 2020-08-21 | $17.85 | $18.05 | $17.60 | $17.74 | $17.65 | 3,912,980 |
| 2020-08-20 | $17.72 | $18.07 | $17.55 | $17.75 | $17.66 | 4,030,330 |
| 2020-08-19 | $18.60 | $18.60 | $17.74 | $17.78 | $17.69 | 6,214,180 |
| 2020-08-18 | $18.30 | $18.67 | $18.21 | $18.40 | $18.31 | 5,341,910 |
| 2020-08-17 | $18.03 | $18.47 | $17.90 | $18.32 | $18.23 | 7,004,870 |
| 2020-08-14 | $17.76 | $18.03 | $17.62 | $18.03 | $17.94 | 5,815,010 |
| 2020-08-13 | $17.79 | $18.08 | $17.61 | $17.82 | $17.73 | 6,026,870 |
| 2020-08-12 | $18.61 | $18.95 | $17.42 | $17.84 | $17.75 | 12,411,710 |
| 2020-08-11 | $19.82 | $19.90 | $18.61 | $18.74 | $18.64 | 14,493,170 |
| 2020-08-10 | $19.12 | $20.16 | $19.08 | $19.95 | $19.85 | 15,632,830 |
| 2020-08-07 | $19.36 | $19.85 | $18.70 | $19.10 | $19.00 | 12,432,810 |
| 2020-08-06 | $19.95 | $20.47 | $19.42 | $19.57 | $19.47 | 13,297,450 |
| 2020-08-05 | $19.66 | $20.50 | $19.31 | $19.99 | $19.89 | 16,548,350 |
| 2020-08-04 | $21.30 | $21.90 | $19.73 | $19.75 | $19.65 | 24,951,740 |
| 2020-08-03 | $20.42 | $20.95 | $19.51 | $20.60 | $20.50 | 30,973,880 |
| 2020-07-31 | $18.33 | $20.13 | $17.75 | $19.85 | $19.75 | 34,046,950 |
| 2020-07-30 | $18.67 | $19.37 | $18.20 | $18.30 | $18.21 | 20,631,630 |
| 2020-07-29 | $18.19 | $18.75 | $17.80 | $18.55 | $18.46 | 18,639,150 |
| 2020-07-28 | $19.06 | $19.29 | $17.47 | $18.67 | $18.58 | 26,967,010 |
| 2020-07-27 | $20.00 | $20.28 | $18.58 | $19.06 | $18.96 | 28,941,760 |
| 2020-07-24 | $19.30 | $20.25 | $18.61 | $19.55 | $19.45 | 44,535,670 |
| 2020-07-23 | $16.58 | $18.41 | $16.40 | $18.41 | $18.32 | 18,233,400 |
| 2020-07-22 | $16.74 | $16.95 | $16.57 | $16.74 | $16.66 | 5,643,180 |
| 2020-07-21 | $16.68 | $17.05 | $16.57 | $16.86 | $16.77 | 6,264,890 |
| 2020-07-20 | $16.35 | $16.72 | $16.11 | $16.65 | $16.57 | 5,781,410 |
| 2020-07-17 | $16.20 | $16.49 | $15.95 | $16.26 | $16.18 | 5,595,930 |
| 2020-07-16 | $16.90 | $17.10 | $16.07 | $16.09 | $16.01 | 9,169,330 |
| 2020-07-15 | $17.50 | $17.87 | $16.89 | $16.90 | $16.81 | 11,126,570 |
| 2020-07-14 | $17.90 | $18.35 | $17.28 | $17.52 | $17.43 | 14,572,070 |
| 2020-07-13 | $17.81 | $18.71 | $17.80 | $18.11 | $18.02 | 19,516,160 |
| 2020-07-10 | $16.75 | $17.29 | $16.68 | $17.02 | $16.93 | 11,021,580 |
| 2020-07-09 | $16.45 | $17.17 | $16.43 | $16.91 | $16.82 | 11,900,160 |
| 2020-07-08 | $16.30 | $16.49 | $16.10 | $16.48 | $16.40 | 8,100,280 |
| 2020-07-07 | $16.30 | $16.50 | $16.05 | $16.20 | $16.12 | 11,280,640 |
| 2020-07-06 | $15.78 | $16.33 | $15.58 | $16.20 | $16.12 | 10,464,440 |
| 2020-07-03 | $15.43 | $15.79 | $15.33 | $15.73 | $15.65 | 7,876,490 |
| 2020-07-02 | $15.34 | $15.53 | $15.18 | $15.39 | $15.31 | 5,374,210 |
| 2020-07-01 | $15.55 | $15.55 | $15.17 | $15.32 | $15.24 | 4,093,530 |
| 2020-06-30 | $15.37 | $15.56 | $15.22 | $15.56 | $15.48 | 4,931,390 |
| 2020-06-29 | $15.10 | $15.45 | $15.10 | $15.38 | $15.20 | 4,914,910 |
| 2020-06-26 | $15.10 | $15.10 | $15.10 | $15.10 | $14.93 | 0 |
| 2020-06-25 | $15.10 | $15.10 | $15.10 | $15.10 | $14.93 | 0 |
| 2020-06-24 | $15.38 | $15.41 | $15.10 | $15.10 | $14.93 | 3,396,620 |
| 2020-06-23 | $15.43 | $15.43 | $15.21 | $15.35 | $15.17 | 3,996,640 |
| 2020-06-22 | $15.43 | $15.47 | $15.25 | $15.44 | $15.26 | 4,084,990 |
| 2020-06-19 | $15.53 | $15.56 | $15.33 | $15.38 | $15.20 | 4,288,050 |
| 2020-06-18 | $15.94 | $15.98 | $15.38 | $15.53 | $15.35 | 7,051,660 |
| 2020-06-17 | $15.55 | $16.15 | $15.55 | $15.90 | $15.72 | 9,078,720 |
| 2020-06-16 | $15.61 | $15.66 | $15.28 | $15.59 | $15.41 | 5,853,120 |
| 2020-06-15 | $15.30 | $15.76 | $15.26 | $15.50 | $15.32 | 8,195,250 |
| 2020-06-12 | $14.52 | $15.18 | $14.51 | $15.04 | $14.87 | 4,492,830 |
| 2020-06-11 | $15.37 | $15.37 | $14.92 | $14.92 | $14.75 | 3,951,050 |
| 2020-06-10 | $15.18 | $15.34 | $15.07 | $15.31 | $15.14 | 3,706,650 |
| 2020-06-09 | $15.14 | $15.26 | $15.02 | $15.18 | $15.01 | 2,759,060 |
| 2020-06-08 | $15.02 | $15.21 | $14.93 | $15.14 | $14.97 | 3,054,910 |
| 2020-06-05 | $14.99 | $15.06 | $14.87 | $14.96 | $14.79 | 2,159,880 |
| 2020-06-04 | $15.04 | $15.18 | $14.91 | $15.00 | $14.83 | 3,145,200 |
| 2020-06-03 | $15.26 | $15.53 | $15.10 | $15.13 | $14.96 | 5,228,150 |
| 2020-06-02 | $14.86 | $15.30 | $14.85 | $15.26 | $15.09 | 5,918,480 |
| 2020-06-01 | $14.58 | $15.06 | $14.57 | $14.94 | $14.77 | 4,395,380 |
| 2020-05-29 | $14.59 | $14.74 | $14.48 | $14.58 | $14.41 | 2,988,200 |
| 2020-05-28 | $14.78 | $14.80 | $14.32 | $14.50 | $14.33 | 3,791,400 |
| 2020-05-27 | $14.96 | $14.99 | $14.60 | $14.78 | $14.61 | 3,925,360 |
| 2020-05-26 | $14.34 | $15.09 | $14.34 | $15.00 | $14.83 | 6,672,890 |
| 2020-05-25 | $14.85 | $14.86 | $14.20 | $14.22 | $14.06 | 5,961,560 |
| 2020-05-22 | $15.45 | $15.46 | $14.88 | $14.92 | $14.75 | 4,492,500 |
| 2020-05-21 | $15.15 | $15.57 | $15.15 | $15.33 | $15.15 | 5,308,580 |
| 2020-05-20 | $15.49 | $15.49 | $15.10 | $15.14 | $14.97 | 4,344,490 |
| 2020-05-19 | $15.45 | $15.61 | $15.31 | $15.39 | $15.21 | 3,813,870 |
| 2020-05-18 | $15.55 | $15.68 | $15.38 | $15.45 | $15.27 | 3,957,540 |
| 2020-05-15 | $15.70 | $15.70 | $15.35 | $15.42 | $15.24 | 4,240,510 |
| 2020-05-14 | $16.04 | $16.04 | $15.52 | $15.58 | $15.40 | 5,104,090 |
| 2020-05-13 | $16.00 | $16.09 | $15.71 | $16.07 | $15.89 | 4,340,140 |
| 2020-05-12 | $15.84 | $16.15 | $15.82 | $16.00 | $15.82 | 4,044,970 |
| 2020-05-11 | $16.04 | $16.15 | $15.81 | $15.85 | $15.67 | 4,778,420 |
| 2020-05-08 | $16.16 | $16.19 | $15.86 | $16.03 | $15.85 | 6,077,270 |
| 2020-05-07 | $15.63 | $16.24 | $15.50 | $16.13 | $15.95 | 9,891,090 |
| 2020-05-06 | $15.40 | $15.65 | $15.21 | $15.62 | $15.44 | 6,424,090 |
| 2020-05-05 | $15.68 | $15.68 | $15.68 | $15.68 | $15.50 | 0 |
| 2020-05-04 | $15.68 | $15.68 | $15.68 | $15.68 | $15.50 | 0 |
| 2020-05-01 | $15.68 | $15.68 | $15.68 | $15.68 | $15.50 | 0 |
| 2020-04-30 | $16.03 | $16.03 | $15.32 | $15.68 | $15.50 | 15,242,980 |
| 2020-04-29 | $16.49 | $16.65 | $16.23 | $16.44 | $16.25 | 4,564,940 |
| 2020-04-28 | $16.90 | $17.00 | $16.02 | $16.40 | $16.21 | 5,465,710 |
| 2020-04-27 | $16.79 | $17.14 | $16.36 | $16.94 | $16.75 | 6,300,270 |
| 2020-04-24 | $17.31 | $17.38 | $16.61 | $16.79 | $16.60 | 10,218,410 |
| 2020-04-23 | $17.60 | $18.09 | $17.40 | $17.42 | $17.22 | 8,889,320 |
| 2020-04-22 | $17.77 | $17.78 | $17.31 | $17.58 | $17.38 | 9,473,240 |
| 2020-04-21 | $18.70 | $18.80 | $17.86 | $17.97 | $17.76 | 13,836,870 |
| 2020-04-20 | $18.46 | $18.65 | $18.25 | $18.50 | $18.29 | 14,800,200 |
| 2020-04-17 | $18.40 | $18.84 | $17.95 | $18.78 | $18.57 | 15,393,600 |
| 2020-04-16 | $18.01 | $18.87 | $17.75 | $18.53 | $18.32 | 18,605,840 |
| 2020-04-15 | $17.56 | $18.21 | $17.55 | $17.91 | $17.71 | 13,002,050 |
| 2020-04-14 | $17.57 | $17.66 | $17.05 | $17.58 | $17.38 | 7,098,280 |
| 2020-04-13 | $17.34 | $17.97 | $17.27 | $17.53 | $17.33 | 7,023,840 |
| 2020-04-10 | $17.91 | $18.49 | $17.38 | $17.57 | $17.37 | 13,769,200 |
| 2020-04-09 | $17.53 | $18.15 | $17.46 | $18.00 | $17.79 | 13,084,620 |
| 2020-04-08 | $17.50 | $17.67 | $17.31 | $17.38 | $17.18 | 7,255,660 |
| 2020-04-07 | $17.54 | $17.84 | $17.20 | $17.65 | $17.45 | 11,236,480 |
| 2020-04-06 | $17.35 | $17.35 | $17.35 | $17.35 | $17.15 | 0 |
| 2020-04-03 | $17.06 | $17.64 | $16.90 | $17.35 | $17.15 | 11,607,200 |
| 2020-04-02 | $16.90 | $17.13 | $16.20 | $17.04 | $16.85 | 10,551,310 |
| 2020-04-01 | $17.10 | $17.73 | $16.85 | $16.99 | $16.80 | 9,388,490 |
| 2020-03-31 | $17.56 | $17.65 | $17.02 | $17.31 | $17.11 | 8,887,960 |
| 2020-03-30 | $17.26 | $17.95 | $17.21 | $17.60 | $17.40 | 12,372,080 |
| 2020-03-27 | $17.60 | $17.79 | $17.16 | $17.23 | $17.03 | 11,775,330 |
| 2020-03-26 | $16.80 | $17.49 | $16.50 | $17.40 | $17.20 | 15,958,700 |
| 2020-03-25 | $16.28 | $16.88 | $16.10 | $16.80 | $16.61 | 11,512,770 |
| 2020-03-24 | $16.22 | $16.38 | $15.58 | $16.05 | $15.87 | 7,800,930 |
| 2020-03-23 | $15.45 | $16.46 | $15.45 | $15.95 | $15.77 | 11,181,900 |
| 2020-03-20 | $15.47 | $15.78 | $15.32 | $15.77 | $15.59 | 8,299,300 |
| 2020-03-19 | $15.60 | $15.76 | $14.93 | $15.31 | $15.14 | 9,699,420 |
| 2020-03-18 | $16.16 | $16.46 | $15.58 | $15.59 | $15.41 | 9,803,680 |
| 2020-03-17 | $16.50 | $16.99 | $15.55 | $16.05 | $15.87 | 12,551,580 |
| 2020-03-16 | $17.38 | $17.97 | $16.53 | $16.70 | $16.51 | 12,291,780 |
| 2020-03-13 | $16.68 | $17.63 | $16.67 | $17.24 | $17.04 | 15,228,980 |
| 2020-03-12 | $18.78 | $19.28 | $18.18 | $18.30 | $18.09 | 13,995,310 |
| 2020-03-11 | $18.63 | $19.32 | $18.17 | $18.85 | $18.63 | 17,780,080 |
| 2020-03-10 | $19.03 | $19.03 | $17.77 | $18.55 | $18.34 | 22,256,540 |
| 2020-03-09 | $18.82 | $19.96 | $18.50 | $19.48 | $19.26 | 31,478,030 |
| 2020-03-06 | $18.09 | $18.81 | $17.96 | $18.59 | $18.38 | 19,872,210 |
| 2020-03-05 | $18.01 | $18.35 | $17.84 | $18.12 | $17.91 | 12,049,600 |
| 2020-03-04 | $18.40 | $18.41 | $17.59 | $17.95 | $17.74 | 11,875,430 |
| 2020-03-03 | $17.90 | $18.88 | $17.90 | $18.36 | $18.15 | 19,653,220 |
| 2020-03-02 | $17.69 | $18.09 | $17.32 | $17.78 | $17.58 | 10,532,610 |
| 2020-02-28 | $17.10 | $17.96 | $16.96 | $17.44 | $17.24 | 13,744,140 |
| 2020-02-27 | $17.76 | $17.95 | $17.23 | $17.44 | $17.24 | 9,681,070 |
| 2020-02-26 | $18.50 | $18.73 | $17.77 | $17.77 | $17.57 | 17,890,080 |
| 2020-02-25 | $18.51 | $19.45 | $18.11 | $18.90 | $18.68 | 24,794,800 |
| 2020-02-24 | $18.00 | $18.99 | $18.00 | $18.91 | $18.69 | 25,447,130 |
| 2020-02-21 | $17.36 | $17.84 | $17.12 | $17.84 | $17.64 | 11,855,910 |
| 2020-02-20 | $17.25 | $17.63 | $17.24 | $17.42 | $17.22 | 9,365,470 |
| 2020-02-19 | $17.93 | $17.93 | $17.31 | $17.38 | $17.18 | 12,820,840 |
| 2020-02-18 | $18.02 | $18.43 | $17.66 | $18.06 | $17.85 | 16,190,940 |
| 2020-02-17 | $17.18 | $17.99 | $17.06 | $17.91 | $17.71 | 18,849,260 |
| 2020-02-14 | $17.28 | $17.43 | $16.93 | $16.98 | $16.79 | 9,445,670 |
| 2020-02-13 | $17.53 | $17.69 | $16.96 | $17.17 | $16.97 | 12,499,550 |
| 2020-02-12 | $17.56 | $17.88 | $17.39 | $17.53 | $17.33 | 12,944,150 |
| 2020-02-11 | $17.67 | $17.77 | $17.11 | $17.39 | $17.19 | 14,422,290 |
| 2020-02-10 | $18.61 | $18.61 | $17.30 | $17.89 | $17.69 | 23,143,640 |
| 2020-02-07 | $19.82 | $19.82 | $18.20 | $18.61 | $18.40 | 32,928,170 |
| 2020-02-06 | $19.36 | $20.65 | $19.01 | $19.83 | $19.60 | 36,141,320 |
| 2020-02-05 | $18.58 | $19.76 | $18.44 | $19.56 | $19.34 | 35,214,780 |
| 2020-02-04 | $18.88 | $19.86 | $17.11 | $19.17 | $18.95 | 37,947,150 |
| 2020-02-03 | $18.50 | $18.50 | $16.84 | $18.50 | $18.29 | 27,287,480 |
| 2020-01-31 | $16.82 | $16.82 | $16.82 | $16.82 | $16.63 | 0 |
| 2020-01-30 | $16.82 | $16.82 | $16.82 | $16.82 | $16.63 | 0 |
| 2020-01-29 | $16.82 | $16.82 | $16.82 | $16.82 | $16.63 | 0 |
| 2020-01-28 | $16.82 | $16.82 | $16.82 | $16.82 | $16.63 | 0 |
| 2020-01-27 | $16.82 | $16.82 | $16.82 | $16.82 | $16.63 | 0 |
| 2020-01-24 | $16.82 | $16.82 | $16.82 | $16.82 | $16.63 | 0 |
| 2020-01-23 | $16.22 | $17.48 | $16.06 | $16.82 | $16.63 | 26,518,160 |
| 2020-01-22 | $16.50 | $16.50 | $15.50 | $15.93 | $15.75 | 18,427,420 |
| 2020-01-21 | $15.64 | $16.43 | $15.64 | $15.99 | $15.81 | 20,908,960 |
| 2020-01-20 | $14.66 | $15.08 | $14.50 | $15.08 | $14.91 | 10,440,990 |
| 2020-01-17 | $14.35 | $14.45 | $14.31 | $14.33 | $14.17 | 3,004,980 |
| 2020-01-16 | $14.51 | $14.57 | $14.30 | $14.35 | $14.19 | 3,060,990 |
| 2020-01-15 | $14.56 | $14.69 | $14.43 | $14.50 | $14.33 | 3,027,800 |
| 2020-01-14 | $14.80 | $14.80 | $14.57 | $14.60 | $14.43 | 3,902,640 |
| 2020-01-13 | $14.60 | $14.77 | $14.43 | $14.74 | $14.57 | 3,660,400 |
| 2020-01-10 | $14.71 | $15.10 | $14.58 | $14.61 | $14.44 | 6,384,340 |
| 2020-01-09 | $14.25 | $14.70 | $14.21 | $14.68 | $14.51 | 8,610,930 |
| 2020-01-08 | $14.58 | $14.58 | $14.08 | $14.16 | $14.00 | 5,337,350 |
| 2020-01-07 | $14.36 | $14.65 | $14.32 | $14.61 | $14.44 | 4,831,120 |
| 2020-01-06 | $14.25 | $14.47 | $14.12 | $14.36 | $14.20 | 4,341,270 |
| 2020-01-03 | $14.35 | $14.39 | $14.24 | $14.34 | $14.18 | 3,463,970 |
| 2020-01-02 | $14.42 | $14.45 | $14.22 | $14.37 | $14.21 | 5,928,780 |
| 2020-01-01 | $14.28 | $14.28 | $14.28 | $14.28 | $14.12 | 0 |
| 2019-12-31 | $14.08 | $14.58 | $14.03 | $14.28 | $14.12 | 7,569,750 |
| 2019-12-30 | $13.77 | $14.24 | $13.57 | $14.18 | $14.02 | 5,620,240 |
| 2019-12-27 | $13.79 | $13.91 | $13.69 | $13.82 | $13.66 | 2,631,640 |
| 2019-12-26 | $13.70 | $13.80 | $13.60 | $13.76 | $13.60 | 2,452,710 |
| 2019-12-25 | $13.82 | $13.87 | $13.70 | $13.75 | $13.59 | 2,299,230 |
| 2019-12-24 | $13.70 | $13.92 | $13.70 | $13.85 | $13.69 | 2,207,310 |
| 2019-12-23 | $13.90 | $14.14 | $13.61 | $13.70 | $13.54 | 3,806,230 |
| 2019-12-20 | $13.83 | $14.25 | $13.83 | $13.98 | $13.82 | 6,679,420 |
| 2019-12-19 | $13.73 | $13.86 | $13.71 | $13.83 | $13.67 | 2,772,480 |
| 2019-12-18 | $13.90 | $13.94 | $13.73 | $13.76 | $13.60 | 4,176,940 |
| 2019-12-17 | $13.78 | $13.98 | $13.77 | $13.88 | $13.72 | 4,585,310 |
| 2019-12-16 | $13.45 | $13.77 | $13.36 | $13.75 | $13.59 | 4,898,130 |
| 2019-12-13 | $13.29 | $13.51 | $13.21 | $13.45 | $13.30 | 3,941,310 |
| 2019-12-12 | $13.22 | $13.29 | $13.14 | $13.18 | $13.03 | 1,937,400 |
| 2019-12-11 | $13.33 | $13.33 | $13.15 | $13.22 | $13.07 | 2,205,590 |
| 2019-12-10 | $13.27 | $13.40 | $13.17 | $13.35 | $13.20 | 2,358,850 |
| 2019-12-09 | $13.22 | $13.42 | $13.18 | $13.30 | $13.15 | 2,186,690 |
| 2019-12-06 | $13.22 | $13.29 | $13.11 | $13.23 | $13.08 | 1,928,170 |
| 2019-12-05 | $13.10 | $13.30 | $13.05 | $13.22 | $13.07 | 2,462,210 |
| 2019-12-04 | $12.88 | $13.13 | $12.81 | $13.10 | $12.95 | 2,520,630 |
| 2019-12-03 | $12.86 | $12.93 | $12.65 | $12.92 | $12.77 | 2,179,570 |
| 2019-12-02 | $12.98 | $13.03 | $12.78 | $12.80 | $12.65 | 2,342,530 |
| 2019-11-29 | $13.13 | $13.13 | $12.91 | $12.97 | $12.82 | 1,872,190 |
| 2019-11-28 | $13.22 | $13.22 | $13.08 | $13.11 | $12.96 | 1,498,600 |
| 2019-11-27 | $13.35 | $13.40 | $13.11 | $13.12 | $12.97 | 2,105,880 |
| 2019-11-26 | $13.46 | $13.46 | $13.25 | $13.37 | $13.22 | 2,340,200 |
| 2019-11-25 | $13.26 | $13.36 | $13.06 | $13.33 | $13.18 | 2,344,380 |
| 2019-11-22 | $13.78 | $13.78 | $13.18 | $13.26 | $13.11 | 3,696,370 |
| 2019-11-21 | $13.47 | $13.78 | $13.46 | $13.56 | $13.41 | 2,781,530 |
| 2019-11-20 | $13.70 | $14.05 | $13.33 | $13.70 | $13.54 | 5,964,770 |
| 2019-11-19 | $12.83 | $13.98 | $12.81 | $13.73 | $13.57 | 9,268,230 |
| 2019-11-18 | $13.40 | $13.40 | $12.45 | $13.00 | $12.85 | 8,797,230 |
| 2019-11-15 | $13.87 | $13.97 | $13.70 | $13.70 | $13.54 | 1,910,790 |
| 2019-11-14 | $13.88 | $13.95 | $13.70 | $13.89 | $13.73 | 1,515,450 |
| 2019-11-13 | $14.03 | $14.06 | $13.79 | $13.88 | $13.72 | 1,866,250 |
| 2019-11-12 | $14.09 | $14.23 | $13.63 | $14.00 | $13.84 | 3,257,000 |
| 2019-11-11 | $14.70 | $14.70 | $14.07 | $14.09 | $13.93 | 3,718,600 |
| 2019-11-08 | $14.73 | $14.79 | $14.62 | $14.70 | $14.53 | 2,255,910 |
| 2019-11-07 | $14.78 | $14.78 | $14.60 | $14.66 | $14.49 | 1,801,590 |
| 2019-11-06 | $14.75 | $14.83 | $14.60 | $14.65 | $14.48 | 1,867,730 |
| 2019-11-05 | $14.88 | $14.88 | $14.65 | $14.75 | $14.58 | 2,717,950 |
| 2019-11-04 | $14.60 | $14.95 | $14.59 | $14.80 | $14.63 | 2,909,700 |
| 2019-11-01 | $14.57 | $14.78 | $14.31 | $14.57 | $14.40 | 4,618,750 |
| 2019-10-31 | $15.51 | $15.52 | $14.50 | $14.67 | $14.50 | 7,899,570 |
| 2019-10-30 | $15.59 | $15.68 | $15.45 | $15.65 | $15.47 | 2,906,960 |
| 2019-10-29 | $15.50 | $15.72 | $15.35 | $15.57 | $15.39 | 3,141,560 |
| 2019-10-28 | $15.32 | $15.52 | $15.31 | $15.51 | $15.33 | 2,653,160 |
| 2019-10-25 | $15.27 | $15.38 | $15.10 | $15.29 | $15.12 | 1,857,240 |
| 2019-10-24 | $15.26 | $15.34 | $15.06 | $15.34 | $15.16 | 2,216,060 |
| 2019-10-23 | $15.41 | $15.55 | $15.22 | $15.26 | $15.09 | 1,883,460 |
| 2019-10-22 | $15.16 | $15.39 | $15.16 | $15.37 | $15.19 | 1,727,960 |
| 2019-10-21 | $15.40 | $15.41 | $15.03 | $15.24 | $15.07 | 2,784,500 |
| 2019-10-18 | $15.59 | $15.69 | $15.30 | $15.40 | $15.22 | 3,610,810 |
| 2019-10-17 | $16.06 | $16.09 | $15.55 | $15.61 | $15.43 | 4,215,230 |
| 2019-10-16 | $16.07 | $16.10 | $15.90 | $16.10 | $15.92 | 2,962,750 |
| 2019-10-15 | $15.90 | $16.17 | $15.90 | $16.09 | $15.91 | 4,437,330 |
| 2019-10-14 | $15.94 | $16.07 | $15.80 | $16.02 | $15.84 | 3,536,870 |
| 2019-10-11 | $15.71 | $15.89 | $15.62 | $15.82 | $15.64 | 2,841,560 |
| 2019-10-10 | $15.78 | $15.82 | $15.61 | $15.77 | $15.59 | 2,683,500 |
| 2019-10-09 | $15.60 | $15.85 | $15.55 | $15.77 | $15.59 | 1,984,410 |
| 2019-10-08 | $15.65 | $15.85 | $15.52 | $15.69 | $15.51 | 2,979,000 |
| 2019-10-07 | $15.49 | $15.49 | $15.49 | $15.49 | $15.31 | 0 |
| 2019-10-04 | $15.49 | $15.49 | $15.49 | $15.49 | $15.31 | 0 |
| 2019-10-03 | $15.49 | $15.49 | $15.49 | $15.49 | $15.31 | 0 |
| 2019-10-02 | $15.49 | $15.49 | $15.49 | $15.49 | $15.31 | 0 |
| 2019-10-01 | $15.49 | $15.49 | $15.49 | $15.49 | $15.31 | 0 |
| 2019-09-30 | $15.47 | $15.75 | $15.46 | $15.49 | $15.31 | 1,789,500 |
| 2019-09-27 | $15.32 | $15.54 | $15.30 | $15.50 | $15.32 | 2,433,820 |
| 2019-09-26 | $15.77 | $15.82 | $15.28 | $15.31 | $15.14 | 4,208,450 |
| 2019-09-25 | $16.20 | $16.23 | $15.68 | $15.69 | $15.51 | 5,949,160 |
| 2019-09-24 | $16.23 | $16.43 | $16.18 | $16.26 | $16.07 | 3,530,210 |
| 2019-09-23 | $16.46 | $16.46 | $16.13 | $16.25 | $16.06 | 3,720,860 |
| 2019-09-20 | $16.40 | $16.52 | $16.28 | $16.52 | $16.33 | 4,482,750 |
| 2019-09-19 | $16.33 | $16.37 | $16.16 | $16.36 | $16.17 | 3,754,750 |
| 2019-09-18 | $16.32 | $16.42 | $16.17 | $16.29 | $16.10 | 4,209,410 |
| 2019-09-17 | $16.82 | $16.82 | $16.10 | $16.20 | $16.01 | 7,750,860 |
| 2019-09-16 | $16.90 | $16.98 | $16.71 | $16.80 | $16.61 | 6,381,880 |
| 2019-09-13 | $16.85 | $16.85 | $16.85 | $16.85 | $16.66 | 0 |
| 2019-09-12 | $16.98 | $17.01 | $16.67 | $16.85 | $16.66 | 6,468,360 |
| 2019-09-11 | $17.35 | $17.43 | $16.83 | $16.89 | $16.70 | 9,910,400 |
| 2019-09-10 | $17.30 | $17.45 | $17.01 | $17.31 | $17.11 | 10,833,980 |
| 2019-09-09 | $16.60 | $17.37 | $16.60 | $17.26 | $17.06 | 15,957,940 |
| 2019-09-06 | $16.49 | $16.68 | $16.34 | $16.49 | $16.30 | 8,719,280 |
| 2019-09-05 | $16.57 | $16.88 | $16.46 | $16.49 | $16.30 | 10,326,650 |
| 2019-09-04 | $16.48 | $16.65 | $16.31 | $16.48 | $16.29 | 7,021,820 |
| 2019-09-03 | $16.90 | $16.90 | $16.45 | $16.56 | $16.37 | 8,605,610 |
| 2019-09-02 | $17.01 | $17.16 | $16.73 | $16.95 | $16.76 | 9,317,380 |
| 2019-08-30 | $16.63 | $16.94 | $16.48 | $16.73 | $16.54 | 5,929,910 |
| 2019-08-29 | $16.56 | $16.71 | $16.48 | $16.58 | $16.39 | 3,909,150 |
| 2019-08-28 | $16.85 | $17.00 | $16.58 | $16.58 | $16.39 | 5,360,540 |
| 2019-08-27 | $16.80 | $17.10 | $16.70 | $16.85 | $16.66 | 7,052,160 |
| 2019-08-26 | $16.38 | $16.96 | $16.31 | $16.78 | $16.59 | 8,258,020 |
| 2019-08-23 | $16.25 | $16.81 | $16.07 | $16.73 | $16.54 | 8,863,260 |
| 2019-08-22 | $16.18 | $16.45 | $16.05 | $16.24 | $16.05 | 4,322,090 |
| 2019-08-21 | $16.25 | $16.49 | $16.13 | $16.16 | $15.98 | 4,306,550 |
| 2019-08-20 | $16.30 | $16.56 | $16.20 | $16.27 | $16.08 | 6,050,550 |
| 2019-08-19 | $15.96 | $16.42 | $15.95 | $16.35 | $16.16 | 7,491,110 |
| 2019-08-16 | $15.60 | $16.15 | $15.53 | $15.83 | $15.65 | 6,508,110 |
| 2019-08-15 | $15.27 | $15.71 | $15.15 | $15.68 | $15.50 | 5,080,060 |
| 2019-08-14 | $15.72 | $15.95 | $15.72 | $15.85 | $15.67 | 4,418,980 |
| 2019-08-13 | $15.70 | $15.80 | $15.42 | $15.55 | $15.37 | 4,453,270 |
| 2019-08-12 | $16.00 | $16.00 | $15.70 | $15.94 | $15.76 | 4,303,980 |
| 2019-08-09 | $15.52 | $16.08 | $15.52 | $15.65 | $15.47 | 5,640,250 |
| 2019-08-08 | $15.50 | $15.66 | $15.47 | $15.50 | $15.32 | 3,004,510 |
| 2019-08-07 | $15.66 | $15.74 | $15.41 | $15.47 | $15.29 | 3,210,880 |
| 2019-08-06 | $15.74 | $15.75 | $15.08 | $15.51 | $15.33 | 7,349,860 |
| 2019-08-05 | $16.16 | $16.46 | $16.00 | $16.03 | $15.85 | 5,049,040 |
| 2019-08-02 | $16.14 | $16.39 | $16.03 | $16.20 | $16.01 | 6,279,710 |
| 2019-08-01 | $16.67 | $16.93 | $16.49 | $16.67 | $16.48 | 5,203,100 |
| 2019-07-31 | $17.28 | $17.31 | $16.64 | $16.70 | $16.51 | 7,519,940 |
| 2019-07-30 | $17.30 | $17.52 | $17.24 | $17.35 | $17.15 | 6,449,240 |
| 2019-07-29 | $16.94 | $17.54 | $16.78 | $17.41 | $17.21 | 8,471,060 |
| 2019-07-26 | $16.95 | $17.07 | $16.72 | $16.94 | $16.75 | 5,794,070 |
| 2019-07-25 | $16.39 | $17.04 | $16.10 | $17.01 | $16.82 | 10,545,240 |
| 2019-07-24 | $16.44 | $16.74 | $16.29 | $16.35 | $16.16 | 6,722,840 |
| 2019-07-23 | $16.17 | $16.56 | $15.90 | $16.48 | $16.29 | 6,653,340 |
| 2019-07-22 | $16.79 | $16.90 | $16.02 | $16.07 | $15.89 | 8,021,680 |
| 2019-07-19 | $16.89 | $17.18 | $16.61 | $16.69 | $16.50 | 8,596,350 |
| 2019-07-18 | $17.56 | $17.56 | $16.90 | $16.90 | $16.71 | 9,861,440 |
| 2019-07-17 | $18.05 | $18.08 | $17.55 | $17.65 | $17.45 | 10,191,770 |
| 2019-07-16 | $18.22 | $18.72 | $17.80 | $18.04 | $17.83 | 13,019,480 |
| 2019-07-15 | $17.95 | $18.45 | $17.66 | $18.26 | $18.05 | 13,302,420 |
| 2019-07-12 | $17.72 | $18.76 | $17.61 | $18.33 | $18.12 | 21,339,020 |
| 2019-07-11 | $17.89 | $18.29 | $17.55 | $17.70 | $17.50 | 16,522,260 |
| 2019-07-10 | $18.00 | $18.93 | $17.35 | $17.80 | $17.60 | 25,698,130 |
| 2019-07-09 | $16.13 | $17.71 | $16.13 | $17.71 | $17.51 | 17,767,220 |
| 2019-07-08 | $16.76 | $16.80 | $16.09 | $16.10 | $15.92 | 7,044,350 |
| 2019-07-05 | $16.76 | $16.96 | $16.70 | $16.81 | $16.62 | 4,515,200 |
| 2019-07-04 | $17.05 | $17.09 | $16.70 | $16.86 | $16.67 | 5,903,880 |
| 2019-07-03 | $16.87 | $17.07 | $16.62 | $17.02 | $16.83 | 10,225,810 |
| 2019-07-02 | $16.10 | $17.06 | $16.03 | $17.06 | $16.87 | 15,000,780 |
| 2019-07-01 | $16.35 | $16.38 | $16.00 | $16.21 | $16.02 | 10,033,180 |
| 2019-06-28 | $16.40 | $16.47 | $15.88 | $15.95 | $15.72 | 6,819,730 |
| 2019-06-27 | $16.45 | $16.58 | $16.23 | $16.47 | $16.23 | 7,942,200 |
| 2019-06-26 | $16.25 | $16.69 | $16.10 | $16.38 | $16.14 | 9,697,090 |
| 2019-06-25 | $15.56 | $16.55 | $15.53 | $16.35 | $16.11 | 15,330,510 |
| 2019-06-24 | $15.75 | $15.77 | $15.46 | $15.55 | $15.33 | 4,042,580 |
| 2019-06-21 | $15.49 | $15.80 | $15.49 | $15.66 | $15.43 | 6,965,460 |
| 2019-06-20 | $15.34 | $15.50 | $15.00 | $15.47 | $15.25 | 7,690,420 |
| 2019-06-19 | $15.50 | $15.58 | $15.23 | $15.27 | $15.05 | 5,140,850 |
| 2019-06-18 | $15.11 | $15.28 | $15.02 | $15.19 | $14.97 | 3,152,740 |
| 2019-06-17 | $14.78 | $15.31 | $14.78 | $15.16 | $14.94 | 4,962,650 |
| 2019-06-14 | $15.23 | $15.39 | $14.75 | $14.76 | $14.55 | 5,347,960 |
| 2019-06-13 | $15.15 | $15.43 | $15.05 | $15.31 | $15.09 | 4,152,440 |
| 2019-06-12 | $15.67 | $15.67 | $15.10 | $15.20 | $14.98 | 7,811,620 |
| 2019-06-11 | $15.20 | $15.74 | $15.13 | $15.69 | $15.46 | 7,760,930 |
| 2019-06-10 | $15.04 | $15.31 | $14.80 | $15.16 | $14.94 | 4,759,610 |
| 2019-06-07 | $15.05 | $15.05 | $15.05 | $15.05 | $14.83 | 0 |
| 2019-06-06 | $14.87 | $15.12 | $14.56 | $15.05 | $14.83 | 6,181,190 |
| 2019-06-05 | $15.62 | $15.75 | $14.85 | $15.01 | $14.79 | 7,459,780 |
| 2019-06-04 | $15.35 | $15.62 | $15.20 | $15.45 | $15.23 | 4,821,400 |
| 2019-06-03 | $16.18 | $16.18 | $15.31 | $15.34 | $15.12 | 11,121,200 |
| 2019-05-31 | $16.70 | $16.75 | $16.18 | $16.22 | $15.99 | 8,688,730 |
| 2019-05-30 | $16.43 | $16.85 | $16.11 | $16.76 | $16.52 | 9,255,170 |
| 2019-05-29 | $16.60 | $16.81 | $16.42 | $16.53 | $16.29 | 7,017,000 |
| 2019-05-28 | $16.65 | $17.09 | $16.51 | $16.80 | $16.56 | 11,733,710 |
| 2019-05-27 | $16.29 | $16.73 | $16.11 | $16.65 | $16.41 | 10,467,090 |
| 2019-05-24 | $16.53 | $16.81 | $16.09 | $16.11 | $15.88 | 10,196,430 |
| 2019-05-23 | $17.45 | $17.45 | $16.50 | $16.66 | $16.42 | 13,126,470 |
| 2019-05-22 | $17.84 | $17.86 | $17.22 | $17.42 | $17.17 | 13,291,510 |
| 2019-05-21 | $18.74 | $18.74 | $17.56 | $17.97 | $17.71 | 22,166,770 |
| 2019-05-20 | $18.10 | $19.20 | $18.02 | $18.78 | $18.51 | 19,762,180 |
| 2019-05-17 | $18.55 | $19.98 | $18.21 | $18.30 | $18.04 | 31,215,920 |
| 2019-05-16 | $17.88 | $19.33 | $17.32 | $18.88 | $18.61 | 31,317,730 |
| 2019-05-15 | $16.75 | $18.07 | $16.54 | $17.80 | $17.54 | 31,037,160 |
| 2019-05-14 | $16.78 | $16.93 | $16.30 | $16.43 | $16.19 | 13,980,210 |
| 2019-05-13 | $16.20 | $17.24 | $15.88 | $17.09 | $16.84 | 21,409,030 |
| 2019-05-10 | $16.05 | $16.89 | $15.77 | $16.60 | $16.36 | 23,998,400 |
| 2019-05-09 | $16.10 | $16.40 | $15.60 | $15.93 | $15.70 | 18,242,380 |
| 2019-05-08 | $17.01 | $17.80 | $16.61 | $16.83 | $16.59 | 21,116,270 |
| 2019-05-07 | $17.13 | $18.49 | $16.35 | $17.99 | $17.73 | 36,075,510 |
| 2019-05-06 | $16.00 | $17.14 | $15.68 | $17.14 | $16.89 | 30,309,960 |
| 2019-05-03 | $15.58 | $15.58 | $15.58 | $15.58 | $15.35 | 0 |
| 2019-05-02 | $15.58 | $15.58 | $15.58 | $15.58 | $15.35 | 0 |
| 2019-05-01 | $15.58 | $15.58 | $15.58 | $15.58 | $15.35 | 0 |
| 2019-04-30 | $14.99 | $15.58 | $14.86 | $15.58 | $15.35 | 7,502,130 |
| 2019-04-29 | $14.14 | $14.39 | $13.89 | $14.16 | $13.96 | 2,572,520 |
| 2019-04-26 | $14.37 | $14.49 | $14.17 | $14.17 | $13.96 | 1,916,100 |
| 2019-04-25 | $14.82 | $14.90 | $14.37 | $14.38 | $14.17 | 2,410,000 |
| 2019-04-24 | $14.83 | $14.95 | $14.63 | $14.81 | $14.60 | 2,485,320 |
| 2019-04-23 | $15.22 | $15.31 | $14.81 | $14.81 | $14.60 | 2,866,350 |
| 2019-04-22 | $15.35 | $15.63 | $15.19 | $15.22 | $15.00 | 2,377,470 |
| 2019-04-19 | $15.39 | $15.44 | $15.15 | $15.35 | $15.13 | 1,461,070 |
| 2019-04-18 | $15.31 | $15.61 | $15.21 | $15.34 | $15.12 | 1,831,670 |
| 2019-04-17 | $15.38 | $15.55 | $15.28 | $15.39 | $15.17 | 2,686,870 |
| 2019-04-16 | $15.08 | $15.39 | $14.75 | $15.30 | $15.08 | 4,545,690 |
| 2019-04-15 | $15.63 | $15.94 | $15.07 | $15.11 | $14.89 | 5,305,700 |
| 2019-04-12 | $15.80 | $15.99 | $15.49 | $15.62 | $15.39 | 3,584,930 |
| 2019-04-11 | $15.92 | $16.62 | $15.82 | $15.90 | $15.67 | 6,865,240 |
| 2019-04-10 | $15.79 | $15.97 | $15.67 | $15.89 | $15.66 | 4,640,900 |
| 2019-04-09 | $15.42 | $15.84 | $15.31 | $15.83 | $15.60 | 4,461,890 |
| 2019-04-08 | $15.51 | $15.78 | $15.19 | $15.40 | $15.18 | 4,516,430 |
| 2019-04-05 | $15.51 | $15.51 | $15.51 | $15.51 | $15.29 | 0 |
| 2019-04-04 | $15.57 | $15.60 | $15.38 | $15.51 | $15.29 | 3,215,670 |
| 2019-04-03 | $15.40 | $15.55 | $15.32 | $15.51 | $15.29 | 3,334,440 |
| 2019-04-02 | $15.58 | $15.64 | $15.40 | $15.49 | $15.27 | 3,340,670 |
| 2019-04-01 | $15.29 | $15.65 | $15.27 | $15.56 | $15.33 | 4,800,310 |
| 2019-03-29 | $14.88 | $15.29 | $14.75 | $15.27 | $15.05 | 2,741,700 |
| 2019-03-28 | $15.08 | $15.33 | $14.86 | $14.93 | $14.71 | 2,501,070 |
| 2019-03-27 | $15.21 | $15.34 | $14.95 | $15.12 | $14.90 | 2,429,900 |
| 2019-03-26 | $15.63 | $15.77 | $15.10 | $15.16 | $14.94 | 3,527,130 |
| 2019-03-25 | $15.76 | $16.08 | $15.46 | $15.71 | $15.48 | 3,507,870 |
| 2019-03-22 | $15.78 | $16.08 | $15.62 | $15.75 | $15.52 | 3,629,890 |
| 2019-03-21 | $15.11 | $15.95 | $15.02 | $15.79 | $15.56 | 6,780,810 |
| 2019-03-20 | $14.97 | $15.15 | $14.82 | $15.12 | $14.90 | 3,604,280 |
| 2019-03-19 | $15.20 | $15.20 | $14.88 | $14.97 | $14.75 | 2,997,590 |
| 2019-03-18 | $14.79 | $15.16 | $14.59 | $15.14 | $14.92 | 3,510,510 |
| 2019-03-15 | $14.57 | $14.85 | $14.41 | $14.64 | $14.43 | 2,957,880 |
| 2019-03-14 | $14.75 | $14.88 | $14.21 | $14.54 | $14.33 | 3,281,300 |
| 2019-03-13 | $14.96 | $15.23 | $14.64 | $14.69 | $14.48 | 4,032,750 |
| 2019-03-12 | $15.14 | $15.45 | $14.71 | $14.83 | $14.62 | 5,527,590 |
| 2019-03-11 | $14.50 | $15.10 | $14.50 | $15.05 | $14.83 | 4,409,840 |
| 2019-03-08 | $14.80 | $15.13 | $14.45 | $14.45 | $14.24 | 5,603,020 |
| 2019-03-07 | $14.65 | $15.07 | $14.61 | $14.80 | $14.59 | 4,475,260 |
| 2019-03-06 | $14.48 | $14.75 | $14.44 | $14.71 | $14.50 | 4,721,710 |
| 2019-03-05 | $14.28 | $14.56 | $14.26 | $14.45 | $14.24 | 4,307,790 |
| 2019-03-04 | $14.21 | $14.54 | $14.10 | $14.30 | $14.09 | 4,315,350 |
| 2019-03-01 | $14.21 | $14.31 | $14.02 | $14.16 | $13.96 | 2,620,220 |
| 2019-02-28 | $13.88 | $14.31 | $13.88 | $14.14 | $13.94 | 3,329,670 |
| 2019-02-27 | $13.79 | $14.08 | $13.70 | $13.87 | $13.67 | 2,903,500 |
| 2019-02-26 | $14.01 | $14.35 | $13.76 | $13.80 | $13.60 | 4,485,170 |
| 2019-02-25 | $13.33 | $13.90 | $13.25 | $13.85 | $13.65 | 4,180,570 |
| 2019-02-22 | $13.18 | $13.35 | $13.00 | $13.30 | $13.11 | 2,183,090 |
| 2019-02-21 | $13.05 | $13.43 | $13.05 | $13.11 | $12.92 | 3,052,890 |
| 2019-02-20 | $13.07 | $13.11 | $12.93 | $13.07 | $12.88 | 1,577,710 |
| 2019-02-19 | $13.08 | $13.17 | $12.92 | $13.01 | $12.82 | 2,468,440 |
| 2019-02-18 | $12.89 | $13.13 | $12.80 | $13.08 | $12.89 | 2,586,240 |
| 2019-02-15 | $12.75 | $12.94 | $12.70 | $12.87 | $12.68 | 1,485,730 |
| 2019-02-14 | $12.75 | $12.89 | $12.59 | $12.78 | $12.60 | 1,780,550 |
| 2019-02-13 | $12.63 | $12.80 | $12.40 | $12.75 | $12.57 | 2,105,710 |
| 2019-02-12 | $12.30 | $12.66 | $12.28 | $12.52 | $12.34 | 2,241,270 |
| 2019-02-11 | $11.81 | $12.37 | $11.81 | $12.20 | $12.02 | 1,822,610 |
| 2019-02-08 | $11.85 | $11.85 | $11.85 | $11.85 | $11.68 | 0 |
| 2019-02-07 | $11.85 | $11.85 | $11.85 | $11.85 | $11.68 | 0 |
| 2019-02-06 | $11.85 | $11.85 | $11.85 | $11.85 | $11.68 | 0 |
| 2019-02-05 | $11.85 | $11.85 | $11.85 | $11.85 | $11.68 | 0 |
| 2019-02-04 | $11.85 | $11.85 | $11.85 | $11.85 | $11.68 | 0 |
| 2019-02-01 | $11.61 | $11.90 | $11.61 | $11.85 | $11.68 | 1,610,810 |
| 2019-01-31 | $12.22 | $12.22 | $11.65 | $11.74 | $11.57 | 4,248,920 |
| 2019-01-30 | $12.62 | $12.72 | $12.51 | $12.58 | $12.40 | 1,085,600 |
| 2019-01-29 | $12.75 | $12.84 | $12.45 | $12.74 | $12.56 | 1,730,280 |
| 2019-01-28 | $12.92 | $13.03 | $12.71 | $12.74 | $12.56 | 1,450,900 |
| 2019-01-25 | $12.85 | $13.09 | $12.85 | $12.90 | $12.71 | 1,013,290 |
| 2019-01-24 | $12.93 | $13.06 | $12.80 | $12.97 | $12.78 | 1,058,830 |
| 2019-01-23 | $12.85 | $12.96 | $12.71 | $12.91 | $12.72 | 1,320,090 |
| 2019-01-22 | $12.97 | $13.03 | $12.72 | $12.81 | $12.62 | 1,698,400 |
| 2019-01-21 | $12.70 | $13.14 | $12.65 | $13.06 | $12.87 | 2,628,810 |
| 2019-01-18 | $12.71 | $12.79 | $12.56 | $12.71 | $12.53 | 1,824,650 |
| 2019-01-17 | $13.05 | $13.05 | $12.58 | $12.61 | $12.43 | 2,478,460 |
| 2019-01-16 | $13.05 | $13.12 | $12.93 | $12.98 | $12.79 | 1,072,350 |
| 2019-01-15 | $12.66 | $13.02 | $12.66 | $12.98 | $12.79 | 1,090,340 |
| 2019-01-14 | $13.05 | $13.05 | $12.71 | $12.77 | $12.59 | 1,169,740 |
| 2019-01-11 | $13.13 | $13.13 | $12.93 | $13.02 | $12.83 | 781,460 |
| 2019-01-10 | $13.04 | $13.18 | $13.00 | $13.05 | $12.86 | 1,382,610 |
| 2019-01-09 | $13.10 | $13.15 | $12.93 | $12.96 | $12.77 | 2,062,740 |
| 2019-01-08 | $13.03 | $13.15 | $12.91 | $13.06 | $12.87 | 1,419,610 |
| 2019-01-07 | $12.90 | $13.07 | $12.81 | $13.03 | $12.84 | 1,644,860 |
| 2019-01-04 | $12.60 | $12.92 | $12.49 | $12.86 | $12.67 | 1,452,380 |
| 2019-01-03 | $12.82 | $12.98 | $12.61 | $12.61 | $12.43 | 954,560 |
| 2019-01-02 | $12.94 | $12.94 | $12.68 | $12.77 | $12.59 | 1,282,180 |
| 2019-01-01 | $13.06 | $13.06 | $13.06 | $13.06 | $12.87 | 0 |
| 2018-12-31 | $13.06 | $13.06 | $13.06 | $13.06 | $12.87 | 0 |
| 2018-12-28 | $12.56 | $13.06 | $12.44 | $13.06 | $12.87 | 2,499,670 |
| 2018-12-27 | $12.98 | $13.00 | $12.42 | $12.56 | $12.38 | 2,138,760 |
| 2018-12-26 | $13.08 | $13.11 | $12.76 | $12.77 | $12.59 | 1,631,050 |
| 2018-12-25 | $12.89 | $13.14 | $12.72 | $13.13 | $12.94 | 1,724,660 |
| 2018-12-24 | $12.86 | $13.18 | $12.80 | $12.96 | $12.77 | 1,693,660 |
| 2018-12-21 | $12.80 | $12.97 | $12.75 | $12.86 | $12.67 | 1,416,300 |
| 2018-12-20 | $12.75 | $12.95 | $12.71 | $12.89 | $12.70 | 2,100,010 |
| 2018-12-19 | $13.23 | $13.28 | $12.73 | $12.75 | $12.57 | 2,488,460 |
| 2018-12-18 | $13.21 | $13.41 | $13.00 | $13.22 | $13.03 | 1,814,100 |
| 2018-12-17 | $13.36 | $13.36 | $13.00 | $13.22 | $13.03 | 1,922,640 |
| 2018-12-14 | $13.80 | $13.91 | $13.21 | $13.36 | $13.17 | 2,330,840 |
| 2018-12-13 | $13.79 | $14.00 | $13.61 | $13.85 | $13.65 | 2,035,990 |
| 2018-12-12 | $13.89 | $14.20 | $13.68 | $13.79 | $13.59 | 1,630,100 |
| 2018-12-11 | $14.07 | $14.07 | $13.88 | $13.89 | $13.69 | 1,043,300 |
| 2018-12-10 | $14.06 | $14.16 | $13.83 | $13.90 | $13.70 | 2,061,700 |
| 2018-12-07 | $14.37 | $14.56 | $14.00 | $14.19 | $13.98 | 3,360,950 |
| 2018-12-06 | $14.71 | $15.12 | $14.25 | $14.35 | $14.14 | 4,743,390 |
| 2018-12-05 | $14.30 | $15.14 | $14.20 | $14.85 | $14.64 | 6,643,880 |
| 2018-12-04 | $14.18 | $14.70 | $14.05 | $14.52 | $14.31 | 3,110,130 |
| 2018-12-03 | $14.07 | $14.24 | $13.78 | $14.22 | $14.01 | 3,489,240 |
| 2018-11-30 | $14.10 | $14.10 | $13.42 | $13.79 | $13.59 | 4,061,350 |
| 2018-11-29 | $14.10 | $14.15 | $13.80 | $14.02 | $13.82 | 2,455,810 |
| 2018-11-28 | $13.68 | $14.22 | $13.60 | $14.11 | $13.91 | 3,686,220 |
| 2018-11-27 | $13.85 | $13.94 | $13.60 | $13.68 | $13.48 | 1,947,850 |
| 2018-11-26 | $14.00 | $14.10 | $13.52 | $13.73 | $13.53 | 2,871,820 |
| 2018-11-23 | $14.13 | $14.25 | $13.80 | $13.88 | $13.68 | 3,380,540 |
| 2018-11-22 | $14.33 | $14.55 | $14.04 | $14.12 | $13.92 | 3,086,650 |
| 2018-11-21 | $13.71 | $14.35 | $13.71 | $14.29 | $14.08 | 4,003,570 |
| 2018-11-20 | $14.61 | $14.77 | $13.86 | $13.93 | $13.73 | 5,229,570 |
| 2018-11-19 | $14.35 | $14.93 | $14.34 | $14.80 | $14.59 | 3,551,180 |
| 2018-11-16 | $14.19 | $14.59 | $14.10 | $14.40 | $14.19 | 2,947,570 |
| 2018-11-15 | $14.30 | $14.31 | $14.03 | $14.18 | $13.97 | 2,062,140 |
| 2018-11-14 | $14.19 | $14.30 | $14.03 | $14.18 | $13.97 | 1,960,270 |
| 2018-11-13 | $13.68 | $14.45 | $13.63 | $14.20 | $13.99 | 4,686,950 |
| 2018-11-12 | $13.85 | $13.91 | $13.62 | $13.78 | $13.58 | 2,818,740 |
| 2018-11-09 | $13.70 | $13.84 | $13.50 | $13.74 | $13.54 | 2,490,060 |
| 2018-11-08 | $13.88 | $13.94 | $13.51 | $13.61 | $13.41 | 2,590,200 |
| 2018-11-07 | $13.71 | $13.87 | $13.63 | $13.83 | $13.63 | 2,941,090 |
| 2018-11-06 | $13.52 | $13.77 | $13.42 | $13.72 | $13.52 | 2,550,600 |
| 2018-11-05 | $13.50 | $13.88 | $13.30 | $13.66 | $13.46 | 3,641,990 |
| 2018-11-02 | $13.25 | $13.76 | $13.08 | $13.50 | $13.30 | 5,331,240 |
| 2018-11-01 | $13.25 | $13.38 | $12.96 | $13.07 | $12.88 | 6,696,400 |
| 2018-10-31 | $11.98 | $12.75 | $11.98 | $12.75 | $12.57 | 3,224,050 |
| 2018-10-30 | $11.31 | $11.62 | $11.20 | $11.59 | $11.42 | 743,740 |
| 2018-10-29 | $11.67 | $11.79 | $11.25 | $11.42 | $11.25 | 624,600 |
| 2018-10-26 | $11.54 | $11.87 | $11.50 | $11.67 | $11.50 | 636,090 |
| 2018-10-25 | $11.18 | $11.60 | $11.10 | $11.52 | $11.35 | 733,410 |
| 2018-10-24 | $11.41 | $11.74 | $11.31 | $11.54 | $11.37 | 650,230 |
| 2018-10-23 | $11.67 | $11.75 | $11.22 | $11.39 | $11.23 | 707,730 |
| 2018-10-22 | $11.19 | $11.79 | $11.19 | $11.65 | $11.48 | 1,308,570 |
| 2018-10-19 | $10.86 | $11.23 | $10.73 | $11.13 | $10.97 | 1,036,190 |
| 2018-10-18 | $11.28 | $11.28 | $10.84 | $10.96 | $10.80 | 796,600 |
| 2018-10-17 | $11.42 | $11.45 | $10.91 | $11.32 | $11.16 | 1,049,380 |
| 2018-10-16 | $11.50 | $11.69 | $11.27 | $11.30 | $11.14 | 1,297,070 |
| 2018-10-15 | $11.73 | $11.91 | $11.65 | $11.77 | $11.60 | 733,210 |
| 2018-10-12 | $11.80 | $11.80 | $11.23 | $11.72 | $11.55 | 1,014,830 |
| 2018-10-11 | $11.93 | $12.43 | $11.50 | $11.62 | $11.45 | 3,270,940 |
| 2018-10-10 | $12.24 | $12.50 | $12.13 | $12.46 | $12.28 | 1,120,550 |
| 2018-10-09 | $12.32 | $12.36 | $12.22 | $12.24 | $12.06 | 703,730 |
| 2018-10-08 | $12.30 | $12.46 | $12.15 | $12.22 | $12.04 | 1,014,030 |
| 2018-10-05 | $12.52 | $12.52 | $12.52 | $12.52 | $12.34 | 0 |
| 2018-10-04 | $12.52 | $12.52 | $12.52 | $12.52 | $12.34 | 0 |
| 2018-10-03 | $12.52 | $12.52 | $12.52 | $12.52 | $12.34 | 0 |
| 2018-10-02 | $12.52 | $12.52 | $12.52 | $12.52 | $12.34 | 0 |
| 2018-10-01 | $12.52 | $12.52 | $12.52 | $12.52 | $12.34 | 0 |
| 2018-09-28 | $12.58 | $12.67 | $12.40 | $12.52 | $12.34 | 1,138,440 |
| 2018-09-27 | $12.40 | $12.86 | $12.34 | $12.60 | $12.42 | 1,983,180 |
| 2018-09-26 | $12.34 | $12.58 | $12.32 | $12.39 | $12.21 | 1,033,560 |
| 2018-09-25 | $12.35 | $12.41 | $12.25 | $12.34 | $12.16 | 634,900 |
| 2018-09-24 | $12.42 | $12.42 | $12.42 | $12.42 | $12.24 | 0 |
| 2018-09-21 | $12.15 | $12.52 | $12.12 | $12.42 | $12.24 | 1,219,070 |
| 2018-09-20 | $12.09 | $12.15 | $12.05 | $12.10 | $11.92 | 526,180 |
| 2018-09-19 | $11.98 | $12.27 | $11.97 | $12.07 | $11.90 | 1,202,230 |
| 2018-09-18 | $11.77 | $12.06 | $11.77 | $12.06 | $11.89 | 693,100 |
| 2018-09-17 | $12.06 | $12.06 | $11.82 | $11.85 | $11.68 | 637,480 |
| 2018-09-14 | $12.23 | $12.23 | $12.01 | $12.06 | $11.89 | 627,900 |
| 2018-09-13 | $12.17 | $12.40 | $12.01 | $12.22 | $12.04 | 1,049,810 |
| 2018-09-12 | $12.41 | $12.41 | $12.02 | $12.16 | $11.98 | 1,322,360 |
| 2018-09-11 | $11.77 | $12.90 | $11.77 | $12.27 | $12.09 | 2,540,480 |
| 2018-09-10 | $11.77 | $11.95 | $11.67 | $11.79 | $11.62 | 919,870 |
| 2018-09-07 | $11.80 | $11.91 | $11.68 | $11.77 | $11.60 | 712,440 |
| 2018-09-06 | $11.80 | $11.90 | $11.67 | $11.73 | $11.56 | 812,620 |
| 2018-09-05 | $12.05 | $12.05 | $11.84 | $11.84 | $11.67 | 782,600 |
| 2018-09-04 | $12.08 | $12.08 | $11.89 | $12.01 | $11.84 | 902,260 |
| 2018-09-03 | $11.96 | $12.04 | $11.88 | $11.98 | $11.81 | 625,590 |
| 2018-08-31 | $12.06 | $12.17 | $11.81 | $11.90 | $11.73 | 1,306,260 |
| 2018-08-30 | $12.32 | $12.42 | $12.20 | $12.22 | $12.04 | 576,700 |
| 2018-08-29 | $12.47 | $12.60 | $12.36 | $12.38 | $12.20 | 598,040 |
| 2018-08-28 | $12.55 | $12.56 | $12.40 | $12.48 | $12.30 | 622,440 |
| 2018-08-27 | $12.31 | $12.54 | $12.28 | $12.48 | $12.30 | 1,041,700 |
| 2018-08-24 | $12.39 | $12.44 | $12.25 | $12.28 | $12.10 | 537,800 |
| 2018-08-23 | $12.41 | $12.47 | $12.31 | $12.38 | $12.20 | 626,070 |
| 2018-08-22 | $12.46 | $12.54 | $12.35 | $12.42 | $12.24 | 363,170 |
| 2018-08-21 | $12.20 | $12.51 | $12.17 | $12.41 | $12.23 | 628,940 |
| 2018-08-20 | $12.18 | $12.49 | $12.05 | $12.29 | $12.11 | 943,800 |
| 2018-08-17 | $13.10 | $13.10 | $12.29 | $12.38 | $12.20 | 1,639,340 |
| 2018-08-16 | $12.88 | $13.15 | $12.72 | $12.97 | $12.78 | 692,800 |
| 2018-08-15 | $13.20 | $13.20 | $12.90 | $12.94 | $12.75 | 611,470 |
| 2018-08-14 | $13.13 | $13.24 | $13.03 | $13.18 | $12.99 | 815,270 |
| 2018-08-13 | $13.08 | $13.18 | $12.66 | $13.15 | $12.96 | 910,900 |
| 2018-08-10 | $13.09 | $13.18 | $13.02 | $13.10 | $12.91 | 653,800 |
| 2018-08-09 | $12.88 | $13.09 | $12.76 | $13.05 | $12.86 | 1,015,540 |
| 2018-08-08 | $13.06 | $13.06 | $12.76 | $12.87 | $12.68 | 738,330 |
| 2018-08-07 | $12.76 | $13.02 | $12.76 | $13.00 | $12.81 | 747,290 |
| 2018-08-06 | $13.04 | $13.17 | $12.67 | $12.78 | $12.60 | 1,432,900 |
| 2018-08-03 | $13.08 | $13.26 | $12.99 | $13.06 | $12.87 | 725,970 |
| 2018-08-02 | $13.34 | $13.44 | $12.90 | $13.05 | $12.86 | 1,379,000 |
| 2018-08-01 | $13.64 | $13.74 | $13.36 | $13.38 | $13.19 | 690,360 |
| 2018-07-31 | $13.56 | $13.70 | $13.50 | $13.64 | $13.44 | 390,340 |
| 2018-07-30 | $13.88 | $13.93 | $13.50 | $13.53 | $13.33 | 934,130 |
| 2018-07-27 | $13.92 | $14.11 | $13.80 | $13.88 | $13.68 | 627,100 |
| 2018-07-26 | $14.14 | $14.14 | $13.81 | $13.97 | $13.77 | 932,600 |
| 2018-07-25 | $13.95 | $14.18 | $13.94 | $14.02 | $13.82 | 764,700 |
| 2018-07-24 | $13.68 | $14.03 | $13.68 | $14.02 | $13.82 | 1,751,100 |
| 2018-07-23 | $13.80 | $13.80 | $13.36 | $13.73 | $13.53 | 1,614,200 |
| 2018-07-20 | $13.95 | $14.01 | $13.73 | $13.93 | $13.73 | 792,500 |
| 2018-07-19 | $13.84 | $14.01 | $13.68 | $13.88 | $13.68 | 982,120 |
| 2018-07-18 | $13.81 | $14.08 | $13.79 | $13.85 | $13.65 | 1,241,200 |
| 2018-07-17 | $13.74 | $13.92 | $13.58 | $13.84 | $13.64 | 1,432,550 |
| 2018-07-16 | $13.67 | $13.85 | $13.46 | $13.77 | $13.57 | 1,394,990 |
| 2018-07-13 | $13.47 | $13.67 | $13.37 | $13.52 | $13.32 | 1,043,180 |
| 2018-07-12 | $13.01 | $13.51 | $12.99 | $13.47 | $13.28 | 1,426,040 |
| 2018-07-11 | $13.36 | $13.36 | $12.91 | $12.97 | $12.78 | 1,164,800 |
| 2018-07-10 | $13.37 | $13.47 | $13.36 | $13.46 | $13.27 | 486,570 |
| 2018-07-09 | $13.21 | $13.46 | $13.21 | $13.45 | $13.21 | 669,700 |
| 2018-07-06 | $13.13 | $13.40 | $12.86 | $13.19 | $12.95 | 804,900 |
| 2018-07-05 | $13.51 | $13.51 | $13.17 | $13.20 | $12.96 | 679,000 |
| 2018-07-04 | $13.66 | $13.71 | $13.42 | $13.49 | $13.25 | 712,580 |
| 2018-07-03 | $13.48 | $13.81 | $13.34 | $13.73 | $13.48 | 1,150,680 |
| 2018-07-02 | $13.66 | $13.83 | $13.41 | $13.48 | $13.24 | 980,900 |
| 2018-06-29 | $13.47 | $13.68 | $13.20 | $13.63 | $13.38 | 1,000,690 |
| 2018-06-28 | $13.48 | $13.58 | $13.30 | $13.33 | $13.09 | 758,300 |
| 2018-06-27 | $13.85 | $13.89 | $13.40 | $13.47 | $13.23 | 980,800 |
| 2018-06-26 | $13.80 | $13.90 | $13.62 | $13.85 | $13.60 | 882,790 |
| 2018-06-25 | $13.70 | $14.10 | $13.70 | $13.77 | $13.52 | 1,027,800 |
| 2018-06-22 | $13.60 | $13.78 | $13.27 | $13.69 | $13.44 | 747,080 |
| 2018-06-21 | $13.97 | $14.08 | $13.55 | $13.61 | $13.36 | 1,134,340 |
| 2018-06-20 | $13.82 | $14.14 | $13.47 | $13.96 | $13.71 | 1,531,950 |
| 2018-06-19 | $14.61 | $14.80 | $13.50 | $13.85 | $13.60 | 2,856,350 |
| 2018-06-18 | $14.70 | $14.70 | $14.70 | $14.70 | $14.43 | 0 |
| 2018-06-15 | $14.93 | $14.98 | $14.50 | $14.70 | $14.43 | 1,380,840 |
| 2018-06-14 | $14.91 | $15.12 | $14.89 | $14.93 | $14.66 | 883,040 |
| 2018-06-13 | $15.10 | $15.24 | $14.91 | $14.94 | $14.67 | 881,000 |
| 2018-06-12 | $14.89 | $15.14 | $14.89 | $15.10 | $14.83 | 1,145,010 |
| 2018-06-11 | $15.11 | $15.11 | $14.80 | $14.89 | $14.62 | 1,135,590 |
| 2018-06-08 | $15.39 | $15.45 | $14.85 | $15.11 | $14.84 | 3,249,560 |
| 2018-06-07 | $15.93 | $15.97 | $15.40 | $15.45 | $15.17 | 2,984,550 |
| 2018-06-06 | $16.00 | $16.07 | $15.85 | $15.89 | $15.60 | 1,754,610 |
| 2018-06-05 | $16.02 | $16.09 | $15.78 | $16.09 | $15.80 | 2,584,960 |
| 2018-06-04 | $15.86 | $16.09 | $15.81 | $15.98 | $15.69 | 2,510,800 |
| 2018-06-01 | $16.20 | $16.33 | $15.80 | $15.96 | $15.67 | 2,742,790 |
| 2018-05-31 | $15.79 | $16.37 | $15.79 | $16.35 | $16.05 | 4,190,220 |
| 2018-05-30 | $15.94 | $16.00 | $15.72 | $15.73 | $15.45 | 3,133,000 |
| 2018-05-29 | $15.95 | $16.58 | $15.90 | $16.19 | $15.90 | 7,492,910 |
| 2018-05-28 | $15.70 | $15.99 | $15.43 | $15.98 | $15.69 | 2,935,660 |
| 2018-05-25 | $15.63 | $15.80 | $15.30 | $15.75 | $15.46 | 1,883,630 |
| 2018-05-24 | $15.82 | $15.82 | $15.52 | $15.61 | $15.33 | 1,442,480 |
| 2018-05-23 | $15.75 | $16.07 | $15.73 | $15.74 | $15.45 | 2,037,080 |
| 2018-05-22 | $15.63 | $15.82 | $15.63 | $15.73 | $15.45 | 919,280 |
| 2018-05-21 | $15.65 | $15.86 | $15.55 | $15.73 | $15.45 | 1,759,720 |
| 2018-05-18 | $15.29 | $15.56 | $15.24 | $15.50 | $15.22 | 1,522,100 |
| 2018-05-17 | $15.64 | $15.64 | $15.28 | $15.33 | $15.05 | 1,971,640 |
| 2018-05-16 | $15.47 | $15.86 | $15.41 | $15.57 | $15.29 | 1,835,260 |
| 2018-05-15 | $15.32 | $15.62 | $15.32 | $15.49 | $15.21 | 1,342,750 |
| 2018-05-14 | $15.66 | $15.73 | $15.37 | $15.40 | $15.12 | 1,386,750 |
| 2018-05-11 | $16.08 | $16.08 | $15.59 | $15.63 | $15.35 | 2,095,410 |
| 2018-05-10 | $15.87 | $16.07 | $15.81 | $16.02 | $15.73 | 2,060,600 |
| 2018-05-09 | $16.09 | $16.39 | $15.90 | $15.99 | $15.70 | 2,565,300 |
| 2018-05-08 | $16.05 | $16.17 | $15.95 | $16.13 | $15.84 | 2,627,600 |
| 2018-05-07 | $15.99 | $16.20 | $15.87 | $16.13 | $15.84 | 4,101,410 |
| 2018-05-04 | $15.11 | $16.30 | $15.06 | $16.02 | $15.73 | 4,898,290 |
| 2018-05-03 | $15.29 | $15.31 | $14.97 | $15.14 | $14.87 | 1,734,080 |
| 2018-05-02 | $15.10 | $15.46 | $14.80 | $15.29 | $15.01 | 3,693,960 |
| 2018-05-01 | $15.79 | $15.79 | $15.79 | $15.79 | $15.50 | 0 |
| 2018-04-30 | $15.79 | $15.79 | $15.79 | $15.79 | $15.50 | 0 |
| 2018-04-27 | $15.49 | $15.80 | $15.42 | $15.79 | $15.50 | 3,184,700 |
| 2018-04-26 | $15.69 | $15.74 | $15.40 | $15.40 | $15.12 | 1,735,110 |
| 2018-04-25 | $15.49 | $15.79 | $15.34 | $15.75 | $15.46 | 2,533,940 |
| 2018-04-24 | $15.45 | $15.60 | $15.41 | $15.53 | $15.25 | 1,881,730 |
| 2018-04-23 | $15.46 | $15.60 | $15.05 | $15.45 | $15.17 | 1,952,120 |
| 2018-04-20 | $15.23 | $15.73 | $15.23 | $15.46 | $15.18 | 3,175,710 |
| 2018-04-19 | $15.12 | $15.57 | $15.01 | $15.39 | $15.11 | 2,050,130 |
| 2018-04-18 | $14.99 | $15.18 | $14.72 | $15.16 | $14.89 | 1,938,380 |
| 2018-04-17 | $15.05 | $15.15 | $14.83 | $14.85 | $14.58 | 1,565,640 |
| 2018-04-16 | $15.00 | $15.16 | $14.85 | $15.05 | $14.78 | 2,338,970 |
| 2018-04-13 | $15.60 | $15.82 | $15.05 | $15.10 | $14.83 | 3,221,130 |
| 2018-04-12 | $15.02 | $15.50 | $15.02 | $15.39 | $15.11 | 3,020,690 |
| 2018-04-11 | $15.28 | $15.34 | $15.05 | $15.09 | $14.82 | 1,811,650 |
| 2018-04-10 | $15.10 | $15.22 | $14.94 | $15.19 | $14.91 | 2,405,140 |
| 2018-04-09 | $15.04 | $15.19 | $14.78 | $15.04 | $14.77 | 3,509,560 |
| 2018-04-06 | $15.10 | $15.10 | $15.10 | $15.10 | $14.83 | 0 |
| 2018-04-05 | $15.10 | $15.10 | $15.10 | $15.10 | $14.83 | 0 |
| 2018-04-04 | $15.55 | $15.66 | $15.04 | $15.10 | $14.83 | 5,008,690 |
| 2018-04-03 | $15.70 | $16.53 | $15.46 | $15.65 | $15.37 | 8,671,100 |
| 2018-04-02 | $15.99 | $16.04 | $15.65 | $15.88 | $15.59 | 5,866,730 |
| 2018-03-30 | $16.05 | $16.53 | $15.71 | $15.99 | $15.70 | 7,737,880 |
| 2018-03-29 | $14.98 | $16.35 | $14.76 | $16.08 | $15.79 | 8,832,390 |
| 2018-03-28 | $14.70 | $15.06 | $14.52 | $14.95 | $14.68 | 3,278,130 |
| 2018-03-27 | $14.23 | $14.78 | $14.22 | $14.74 | $14.47 | 2,924,380 |
| 2018-03-26 | $13.75 | $14.11 | $13.30 | $14.11 | $13.85 | 2,001,150 |
| 2018-03-23 | $14.30 | $14.40 | $13.67 | $13.79 | $13.54 | 3,646,350 |
| 2018-03-22 | $14.69 | $14.92 | $14.55 | $14.70 | $14.43 | 1,590,870 |
| 2018-03-21 | $14.74 | $15.24 | $14.65 | $14.73 | $14.46 | 4,156,140 |
| 2018-03-20 | $14.12 | $14.94 | $14.12 | $14.83 | $14.56 | 3,137,240 |
| 2018-03-19 | $14.28 | $14.51 | $14.25 | $14.29 | $14.03 | 1,365,880 |
| 2018-03-16 | $14.20 | $14.45 | $14.16 | $14.28 | $14.02 | 1,362,010 |
| 2018-03-15 | $14.30 | $14.35 | $13.95 | $14.12 | $13.86 | 1,528,600 |
| 2018-03-14 | $14.48 | $14.52 | $14.30 | $14.32 | $14.06 | 1,122,100 |
| 2018-03-13 | $14.59 | $14.68 | $14.42 | $14.50 | $14.24 | 1,870,400 |
| 2018-03-12 | $14.46 | $14.78 | $14.46 | $14.52 | $14.26 | 2,172,260 |
| 2018-03-09 | $14.26 | $14.48 | $14.24 | $14.45 | $14.19 | 1,664,670 |
| 2018-03-08 | $14.20 | $14.34 | $14.08 | $14.26 | $14.00 | 1,449,200 |
| 2018-03-07 | $14.40 | $14.40 | $14.13 | $14.15 | $13.89 | 1,388,770 |
| 2018-03-06 | $14.08 | $14.47 | $14.05 | $14.41 | $14.15 | 3,081,080 |
| 2018-03-05 | $13.97 | $14.10 | $13.92 | $14.00 | $13.75 | 1,311,560 |
| 2018-03-02 | $14.00 | $14.13 | $13.87 | $13.93 | $13.68 | 1,620,460 |
| 2018-03-01 | $13.83 | $14.15 | $13.83 | $14.11 | $13.85 | 1,806,130 |
| 2018-02-28 | $13.86 | $14.10 | $13.81 | $13.97 | $13.72 | 1,351,950 |
| 2018-02-27 | $14.06 | $14.15 | $13.90 | $13.92 | $13.67 | 1,937,540 |
| 2018-02-26 | $13.62 | $14.00 | $13.59 | $13.99 | $13.74 | 2,509,040 |
| 2018-02-23 | $13.53 | $13.63 | $13.48 | $13.56 | $13.31 | 1,243,160 |
| 2018-02-22 | $13.55 | $13.60 | $13.45 | $13.55 | $13.30 | 1,374,540 |
| 2018-02-21 | $13.38 | $13.38 | $13.38 | $13.38 | $13.14 | 0 |
| 2018-02-20 | $13.38 | $13.38 | $13.38 | $13.38 | $13.14 | 0 |
| 2018-02-19 | $13.38 | $13.38 | $13.38 | $13.38 | $13.14 | 0 |
| 2018-02-16 | $13.38 | $13.38 | $13.38 | $13.38 | $13.14 | 0 |
| 2018-02-15 | $13.38 | $13.38 | $13.38 | $13.38 | $13.14 | 0 |
| 2018-02-14 | $13.45 | $13.45 | $13.31 | $13.38 | $13.14 | 866,900 |
| 2018-02-13 | $13.39 | $13.66 | $13.30 | $13.39 | $13.15 | 1,559,970 |
| 2018-02-12 | $13.08 | $13.43 | $13.08 | $13.27 | $13.03 | 1,200,560 |
| 2018-02-09 | $13.17 | $13.23 | $12.88 | $13.03 | $12.79 | 2,367,710 |
| 2018-02-08 | $13.09 | $13.46 | $13.09 | $13.43 | $13.19 | 1,637,240 |
| 2018-02-07 | $13.28 | $13.40 | $12.82 | $13.17 | $12.93 | 2,563,290 |
| 2018-02-06 | $13.76 | $13.78 | $13.00 | $13.05 | $12.81 | 4,227,730 |
| 2018-02-05 | $14.25 | $14.34 | $14.00 | $14.07 | $13.82 | 3,093,600 |
| 2018-02-02 | $15.09 | $15.20 | $14.46 | $14.48 | $14.22 | 5,198,000 |
| 2018-02-01 | $15.80 | $15.86 | $14.97 | $15.04 | $14.77 | 3,511,110 |
| 2018-01-31 | $16.05 | $16.16 | $15.78 | $15.79 | $15.50 | 2,990,400 |
| 2018-01-30 | $15.99 | $16.09 | $15.88 | $16.01 | $15.72 | 1,343,570 |
| 2018-01-29 | $16.08 | $16.15 | $15.89 | $15.91 | $15.62 | 2,185,600 |
| 2018-01-26 | $16.09 | $16.20 | $15.94 | $16.11 | $15.82 | 2,780,960 |
| 2018-01-25 | $16.50 | $16.53 | $16.07 | $16.08 | $15.79 | 3,806,980 |
| 2018-01-24 | $16.43 | $16.53 | $16.20 | $16.49 | $16.19 | 1,821,050 |
| 2018-01-23 | $16.32 | $16.46 | $16.20 | $16.43 | $16.13 | 1,101,670 |
| 2018-01-22 | $16.16 | $16.37 | $16.08 | $16.33 | $16.03 | 1,261,320 |
| 2018-01-19 | $16.21 | $16.31 | $16.09 | $16.17 | $15.88 | 1,239,550 |
| 2018-01-18 | $16.47 | $16.48 | $16.16 | $16.21 | $15.92 | 2,096,200 |
| 2018-01-17 | $16.39 | $16.59 | $16.28 | $16.42 | $16.12 | 1,475,090 |
| 2018-01-16 | $16.35 | $16.55 | $16.31 | $16.44 | $16.14 | 1,502,760 |
| 2018-01-15 | $16.80 | $16.85 | $16.25 | $16.35 | $16.05 | 2,024,710 |
| 2018-01-12 | $16.71 | $16.92 | $16.60 | $16.79 | $16.49 | 1,528,960 |
| 2018-01-11 | $16.81 | $16.81 | $16.62 | $16.71 | $16.41 | 1,208,180 |
| 2018-01-10 | $16.91 | $16.98 | $16.71 | $16.78 | $16.48 | 1,712,750 |
| 2018-01-09 | $16.90 | $17.15 | $16.85 | $17.01 | $16.70 | 1,948,450 |
| 2018-01-08 | $17.05 | $17.16 | $16.91 | $16.99 | $16.68 | 1,755,270 |
| 2018-01-05 | $16.77 | $17.20 | $16.70 | $17.16 | $16.85 | 3,358,480 |
| 2018-01-04 | $16.86 | $16.92 | $16.70 | $16.74 | $16.44 | 1,486,600 |
| 2018-01-03 | $16.90 | $16.96 | $16.82 | $16.86 | $16.55 | 1,337,430 |
| 2018-01-02 | $16.80 | $16.95 | $16.75 | $16.89 | $16.58 | 1,445,200 |
| 2018-01-01 | $16.79 | $16.79 | $16.79 | $16.79 | $16.49 | 0 |
| 2017-12-29 | $16.69 | $16.85 | $16.65 | $16.79 | $16.49 | 963,240 |
| 2017-12-28 | $16.77 | $16.87 | $16.61 | $16.69 | $16.39 | 1,470,760 |
| 2017-12-27 | $16.70 | $16.95 | $16.60 | $16.80 | $16.50 | 2,612,050 |
| 2017-12-26 | $16.45 | $16.70 | $16.32 | $16.68 | $16.38 | 1,853,180 |
| 2017-12-25 | $16.34 | $16.49 | $16.30 | $16.44 | $16.14 | 1,378,130 |
| 2017-12-22 | $16.30 | $16.47 | $16.20 | $16.32 | $16.02 | 1,067,560 |
| 2017-12-21 | $16.19 | $16.33 | $16.02 | $16.23 | $15.94 | 1,471,020 |
| 2017-12-20 | $16.58 | $16.63 | $16.14 | $16.16 | $15.87 | 1,619,820 |
| 2017-12-19 | $16.66 | $16.70 | $16.50 | $16.58 | $16.28 | 1,078,400 |
| 2017-12-18 | $16.70 | $16.95 | $16.47 | $16.59 | $16.29 | 1,310,790 |
| 2017-12-15 | $16.60 | $16.76 | $16.52 | $16.64 | $16.34 | 1,262,960 |
| 2017-12-14 | $16.70 | $16.77 | $16.52 | $16.60 | $16.30 | 1,520,620 |
| 2017-12-13 | $16.31 | $16.77 | $16.31 | $16.75 | $16.45 | 2,086,320 |
| 2017-12-12 | $16.56 | $16.56 | $16.34 | $16.35 | $16.05 | 965,400 |
| 2017-12-11 | $16.44 | $16.56 | $16.39 | $16.53 | $16.23 | 1,097,110 |
| 2017-12-08 | $16.45 | $16.52 | $16.31 | $16.39 | $16.09 | 999,200 |
| 2017-12-07 | $15.98 | $16.62 | $15.96 | $16.37 | $16.07 | 2,052,370 |
| 2017-12-06 | $15.91 | $16.12 | $15.89 | $16.06 | $15.77 | 1,109,780 |
| 2017-12-05 | $16.31 | $16.31 | $15.80 | $15.91 | $15.62 | 1,717,200 |
| 2017-12-04 | $16.44 | $16.50 | $16.24 | $16.32 | $16.02 | 1,455,960 |
| 2017-12-01 | $16.23 | $16.60 | $16.21 | $16.43 | $16.13 | 2,212,170 |
| 2017-11-30 | $16.27 | $16.35 | $16.11 | $16.18 | $15.89 | 1,154,960 |
| 2017-11-29 | $16.31 | $16.49 | $16.05 | $16.28 | $15.99 | 1,407,460 |
| 2017-11-28 | $16.15 | $16.43 | $16.12 | $16.29 | $15.99 | 1,377,240 |
| 2017-11-27 | $16.06 | $16.54 | $15.84 | $16.20 | $15.91 | 2,701,060 |
| 2017-11-24 | $15.67 | $16.14 | $15.65 | $16.00 | $15.71 | 2,306,240 |
| 2017-11-23 | $16.04 | $16.08 | $15.65 | $15.66 | $15.38 | 2,114,500 |
| 2017-11-22 | $16.01 | $16.11 | $16.00 | $16.04 | $15.75 | 1,553,580 |
| 2017-11-21 | $16.11 | $16.25 | $15.95 | $16.04 | $15.75 | 1,747,700 |
| 2017-11-20 | $16.13 | $16.20 | $15.78 | $16.19 | $15.90 | 2,706,140 |
| 2017-11-17 | $16.82 | $16.82 | $16.10 | $16.12 | $15.83 | 3,818,070 |
| 2017-11-16 | $16.70 | $16.84 | $16.66 | $16.76 | $16.46 | 1,829,390 |
| 2017-11-15 | $16.77 | $16.84 | $16.65 | $16.66 | $16.36 | 2,112,150 |
| 2017-11-14 | $16.89 | $16.89 | $16.66 | $16.80 | $16.50 | 2,821,530 |
| 2017-11-13 | $17.06 | $17.06 | $16.78 | $16.84 | $16.53 | 2,377,900 |
| 2017-11-10 | $16.95 | $17.10 | $16.88 | $17.04 | $16.73 | 2,222,050 |
| 2017-11-09 | $17.08 | $17.10 | $16.91 | $16.95 | $16.64 | 2,427,250 |
| 2017-11-08 | $17.21 | $17.28 | $17.01 | $17.04 | $16.73 | 2,699,960 |
| 2017-11-07 | $16.95 | $17.20 | $16.90 | $17.18 | $16.87 | 3,939,680 |
| 2017-11-06 | $16.84 | $17.02 | $16.61 | $16.95 | $16.64 | 2,616,830 |
| 2017-11-03 | $17.08 | $17.14 | $16.76 | $16.83 | $16.53 | 3,389,060 |
| 2017-11-02 | $17.25 | $17.27 | $16.96 | $17.09 | $16.78 | 2,440,870 |
| 2017-11-01 | $17.02 | $17.30 | $17.02 | $17.23 | $16.92 | 3,526,390 |
| 2017-10-31 | $17.10 | $17.25 | $16.84 | $16.99 | $16.68 | 4,188,750 |
| 2017-10-30 | $17.62 | $17.79 | $17.00 | $17.10 | $16.79 | 12,163,930 |
| 2017-10-27 | $18.71 | $18.82 | $18.48 | $18.50 | $18.16 | 3,534,650 |
| 2017-10-26 | $18.80 | $18.97 | $18.65 | $18.76 | $18.42 | 4,026,740 |
| 2017-10-25 | $18.59 | $18.97 | $18.47 | $18.94 | $18.60 | 4,825,500 |
| 2017-10-24 | $18.84 | $18.85 | $18.51 | $18.62 | $18.28 | 3,350,460 |
| 2017-10-23 | $18.82 | $18.85 | $18.63 | $18.84 | $18.50 | 3,194,860 |
| 2017-10-20 | $18.55 | $18.85 | $18.55 | $18.82 | $18.48 | 3,389,550 |
| 2017-10-19 | $18.44 | $18.92 | $18.38 | $18.78 | $18.44 | 6,821,840 |
| 2017-10-18 | $18.57 | $18.95 | $18.43 | $18.46 | $18.13 | 5,007,870 |
| 2017-10-17 | $18.57 | $18.70 | $18.40 | $18.66 | $18.32 | 4,261,580 |
| 2017-10-16 | $19.00 | $19.00 | $18.45 | $18.56 | $18.22 | 8,853,080 |
| 2017-10-13 | $19.35 | $19.66 | $19.08 | $19.16 | $18.81 | 8,969,010 |
| 2017-10-12 | $19.34 | $19.45 | $18.95 | $19.38 | $19.03 | 9,107,530 |
| 2017-10-11 | $20.00 | $20.60 | $19.20 | $19.28 | $18.93 | 19,157,530 |
| 2017-10-10 | $18.50 | $20.10 | $18.40 | $20.04 | $19.68 | 22,530,580 |
| 2017-10-09 | $17.98 | $18.58 | $17.92 | $18.51 | $18.17 | 6,708,430 |
| 2017-10-06 | $17.81 | $17.81 | $17.81 | $17.81 | $17.49 | 0 |
| 2017-10-05 | $17.81 | $17.81 | $17.81 | $17.81 | $17.49 | 0 |
| 2017-10-04 | $17.81 | $17.81 | $17.81 | $17.81 | $17.49 | 0 |
| 2017-10-03 | $17.81 | $17.81 | $17.81 | $17.81 | $17.49 | 0 |
| 2017-10-02 | $17.81 | $17.81 | $17.81 | $17.81 | $17.49 | 0 |
| 2017-09-29 | $17.69 | $18.02 | $17.63 | $17.81 | $17.49 | 2,363,730 |
| 2017-09-28 | $17.57 | $17.74 | $17.51 | $17.65 | $17.33 | 1,762,810 |
| 2017-09-27 | $17.54 | $17.66 | $17.50 | $17.59 | $17.27 | 1,301,500 |
| 2017-09-26 | $17.71 | $17.77 | $17.51 | $17.58 | $17.26 | 1,871,120 |
| 2017-09-25 | $17.72 | $17.83 | $17.70 | $17.75 | $17.43 | 1,663,650 |
| 2017-09-22 | $18.16 | $18.20 | $17.70 | $17.71 | $17.39 | 4,556,120 |
| 2017-09-21 | $18.30 | $18.42 | $18.19 | $18.21 | $17.88 | 2,973,800 |
| 2017-09-20 | $18.20 | $18.34 | $18.20 | $18.27 | $17.94 | 2,175,800 |
| 2017-09-19 | $18.42 | $18.49 | $18.21 | $18.27 | $17.94 | 2,907,600 |
| 2017-09-18 | $18.31 | $18.44 | $18.25 | $18.40 | $18.07 | 2,422,800 |
| 2017-09-15 | $18.19 | $18.48 | $18.18 | $18.30 | $17.97 | 3,048,090 |
| 2017-09-14 | $18.40 | $18.40 | $18.20 | $18.24 | $17.91 | 2,804,300 |
| 2017-09-13 | $18.29 | $18.44 | $18.23 | $18.40 | $18.07 | 2,593,050 |
| 2017-09-12 | $18.48 | $18.51 | $18.21 | $18.27 | $17.94 | 4,191,800 |
| 2017-09-11 | $18.30 | $18.48 | $18.22 | $18.47 | $18.14 | 3,595,680 |
| 2017-09-08 | $18.51 | $18.59 | $18.21 | $18.35 | $18.02 | 4,819,860 |
| 2017-09-07 | $18.13 | $18.83 | $18.08 | $18.53 | $18.19 | 8,706,020 |
| 2017-09-06 | $17.94 | $18.29 | $17.86 | $18.14 | $17.81 | 4,153,430 |
| 2017-09-05 | $17.77 | $17.97 | $17.77 | $17.93 | $17.61 | 3,554,090 |
| 2017-09-04 | $17.87 | $17.91 | $17.71 | $17.76 | $17.44 | 3,862,190 |
| 2017-09-01 | $17.86 | $17.90 | $17.70 | $17.87 | $17.55 | 3,552,340 |
| 2017-08-31 | $18.00 | $18.00 | $17.70 | $17.91 | $17.59 | 4,165,950 |
| 2017-08-30 | $18.12 | $18.33 | $18.12 | $18.17 | $17.84 | 2,230,680 |
| 2017-08-29 | $18.25 | $18.37 | $18.09 | $18.10 | $17.77 | 2,581,500 |
| 2017-08-28 | $17.92 | $18.23 | $17.92 | $18.18 | $17.85 | 2,958,650 |
| 2017-08-25 | $17.73 | $18.08 | $17.66 | $17.89 | $17.57 | 2,646,920 |
| 2017-08-24 | $18.13 | $18.18 | $17.60 | $17.72 | $17.40 | 3,744,030 |
| 2017-08-23 | $18.37 | $18.37 | $18.05 | $18.08 | $17.75 | 3,007,830 |
| 2017-08-22 | $18.36 | $18.45 | $18.23 | $18.35 | $18.02 | 2,100,800 |
| 2017-08-21 | $18.26 | $18.45 | $18.21 | $18.35 | $17.97 | 2,555,820 |
| 2017-08-18 | $18.30 | $18.50 | $18.22 | $18.25 | $17.83 | 2,746,630 |
| 2017-08-17 | $18.26 | $18.48 | $18.17 | $18.41 | $17.98 | 2,843,290 |
| 2017-08-16 | $18.40 | $18.43 | $18.16 | $18.25 | $17.83 | 4,289,800 |
| 2017-08-15 | $18.47 | $18.57 | $18.24 | $18.54 | $18.11 | 2,249,800 |
| 2017-08-14 | $18.20 | $18.48 | $18.12 | $18.41 | $17.98 | 2,795,130 |
| 2017-08-11 | $18.41 | $18.47 | $18.03 | $18.18 | $17.76 | 3,985,190 |
| 2017-08-10 | $18.80 | $18.86 | $18.31 | $18.55 | $18.12 | 4,718,130 |
| 2017-08-09 | $19.28 | $19.28 | $18.87 | $18.95 | $18.51 | 3,760,630 |
| 2017-08-08 | $18.79 | $19.17 | $18.79 | $18.97 | $18.53 | 3,681,460 |
| 2017-08-07 | $18.45 | $18.78 | $18.30 | $18.76 | $18.33 | 3,226,730 |
| 2017-08-04 | $18.90 | $18.94 | $18.57 | $18.59 | $18.16 | 4,004,800 |
| 2017-08-03 | $18.94 | $19.07 | $18.69 | $18.97 | $18.53 | 3,890,510 |
| 2017-08-02 | $19.35 | $19.45 | $18.84 | $18.88 | $18.44 | 6,235,480 |
| 2017-08-01 | $18.96 | $19.65 | $18.80 | $19.34 | $18.89 | 9,883,910 |
| 2017-07-31 | $18.80 | $19.01 | $18.67 | $18.96 | $18.52 | 4,365,440 |
| 2017-07-28 | $19.15 | $19.16 | $18.60 | $18.81 | $18.37 | 6,634,220 |
| 2017-07-27 | $19.11 | $19.33 | $18.70 | $19.19 | $18.75 | 6,497,440 |
| 2017-07-26 | $19.39 | $19.49 | $18.91 | $19.14 | $18.70 | 6,654,130 |
| 2017-07-25 | $18.97 | $19.56 | $18.73 | $19.37 | $18.92 | 10,136,570 |
| 2017-07-24 | $18.82 | $19.36 | $18.60 | $18.99 | $18.55 | 9,763,690 |
| 2017-07-21 | $18.84 | $19.13 | $18.58 | $18.80 | $18.36 | 11,854,500 |
| 2017-07-20 | $17.33 | $18.98 | $17.30 | $18.98 | $18.54 | 14,117,240 |
| 2017-07-19 | $17.09 | $17.30 | $16.91 | $17.25 | $16.85 | 3,645,460 |
| 2017-07-18 | $16.88 | $17.15 | $16.75 | $17.07 | $16.67 | 4,762,510 |
| 2017-07-17 | $18.28 | $18.28 | $17.00 | $17.01 | $16.62 | 10,643,540 |
| 2017-07-14 | $18.45 | $18.59 | $18.16 | $18.27 | $17.85 | 4,215,970 |
| 2017-07-13 | $17.97 | $18.47 | $17.84 | $18.45 | $18.02 | 6,137,030 |
| 2017-07-12 | $17.76 | $17.99 | $17.62 | $17.95 | $17.53 | 4,305,380 |
| 2017-07-11 | $18.04 | $18.21 | $17.80 | $17.81 | $17.40 | 4,285,050 |
| 2017-07-10 | $18.41 | $18.56 | $18.01 | $18.02 | $17.60 | 5,878,720 |
| 2017-07-07 | $18.31 | $18.83 | $18.23 | $18.40 | $17.97 | 8,215,570 |
| 2017-07-06 | $17.88 | $18.56 | $17.65 | $18.40 | $17.97 | 9,989,410 |
| 2017-07-05 | $17.84 | $17.99 | $17.64 | $17.90 | $17.49 | 5,401,570 |
| 2017-07-04 | $18.05 | $18.05 | $17.66 | $17.83 | $17.42 | 4,843,240 |
| 2017-07-03 | $17.78 | $18.35 | $17.67 | $17.94 | $17.52 | 8,680,100 |
| 2017-06-30 | $17.75 | $17.85 | $17.61 | $17.78 | $17.37 | 5,619,470 |
| 2017-06-29 | $17.77 | $17.97 | $17.64 | $17.90 | $17.49 | 9,853,530 |
| 2017-06-28 | $16.73 | $18.28 | $16.67 | $17.86 | $17.45 | 20,640,320 |
| 2017-06-27 | $16.74 | $16.96 | $16.65 | $16.73 | $16.34 | 5,791,530 |
| 2017-06-26 | $16.58 | $16.74 | $16.53 | $16.72 | $16.33 | 7,427,750 |
| 2017-06-23 | $16.90 | $16.97 | $16.29 | $16.58 | $16.20 | 7,877,300 |
| 2017-06-22 | $17.18 | $17.32 | $16.91 | $16.93 | $16.54 | 5,815,100 |
| 2017-06-21 | $17.20 | $17.20 | $17.04 | $17.16 | $16.76 | 3,983,710 |
| 2017-06-20 | $17.15 | $17.21 | $17.07 | $17.14 | $16.74 | 4,283,480 |
| 2017-06-19 | $17.24 | $17.31 | $16.90 | $17.13 | $16.73 | 6,443,140 |
| 2017-06-16 | $17.50 | $17.50 | $17.32 | $17.36 | $16.96 | 2,717,660 |
| 2017-06-15 | $17.25 | $17.55 | $17.22 | $17.50 | $17.09 | 5,395,000 |
| 2017-06-14 | $17.30 | $17.37 | $17.14 | $17.24 | $16.84 | 2,576,670 |
| 2017-06-13 | $17.31 | $17.41 | $17.16 | $17.37 | $16.97 | 4,032,380 |
| 2017-06-12 | $17.23 | $17.58 | $17.23 | $17.37 | $16.97 | 5,950,460 |
| 2017-06-09 | $17.19 | $17.25 | $17.04 | $17.24 | $16.84 | 2,875,840 |
| 2017-06-08 | $17.26 | $17.31 | $17.12 | $17.15 | $16.75 | 3,557,460 |
| 2017-06-07 | $16.78 | $17.27 | $16.78 | $17.24 | $16.84 | 4,396,790 |
| 2017-06-06 | $16.79 | $16.95 | $16.68 | $16.85 | $16.46 | 2,627,330 |
| 2017-06-05 | $16.70 | $16.93 | $16.64 | $16.80 | $16.41 | 2,799,470 |
| 2017-06-02 | $16.64 | $16.86 | $16.32 | $16.74 | $16.35 | 3,679,580 |
| 2017-06-01 | $17.11 | $17.11 | $16.70 | $16.72 | $16.33 | 3,472,700 |
| 2017-05-31 | $17.41 | $17.46 | $17.07 | $17.08 | $16.68 | 3,471,670 |
| 2017-05-30 | $17.19 | $17.19 | $17.19 | $17.19 | $16.79 | 0 |
| 2017-05-29 | $17.19 | $17.19 | $17.19 | $17.19 | $16.79 | 0 |
| 2017-05-26 | $17.32 | $17.48 | $17.12 | $17.19 | $16.79 | 2,418,140 |
| 2017-05-25 | $17.38 | $17.45 | $16.90 | $17.35 | $16.95 | 3,268,620 |
| 2017-05-24 | $17.27 | $17.48 | $17.10 | $17.35 | $16.95 | 2,643,290 |
| 2017-05-23 | $17.64 | $17.80 | $17.20 | $17.28 | $16.88 | 3,808,480 |
| 2017-05-22 | $18.18 | $18.28 | $17.76 | $17.78 | $17.37 | 2,607,020 |
| 2017-05-19 | $18.19 | $18.28 | $18.03 | $18.17 | $17.75 | 1,993,700 |
| 2017-05-18 | $18.37 | $18.52 | $18.12 | $18.20 | $17.78 | 2,733,690 |
| 2017-05-17 | $18.47 | $18.74 | $18.35 | $18.60 | $18.17 | 3,539,190 |
| 2017-05-16 | $18.21 | $18.54 | $17.90 | $18.51 | $18.08 | 3,683,110 |
| 2017-05-15 | $18.23 | $18.45 | $18.09 | $18.23 | $17.81 | 2,313,190 |
| 2017-05-12 | $18.20 | $18.31 | $18.01 | $18.12 | $17.70 | 1,889,220 |
| 2017-05-11 | $18.25 | $18.31 | $17.86 | $18.21 | $17.79 | 3,840,160 |
| 2017-05-10 | $19.28 | $19.28 | $18.20 | $18.45 | $18.02 | 3,753,240 |
| 2017-05-09 | $19.14 | $19.31 | $19.01 | $19.27 | $18.82 | 1,930,280 |
| 2017-05-08 | $19.19 | $19.37 | $19.08 | $19.16 | $18.72 | 1,583,790 |
| 2017-05-05 | $19.29 | $19.42 | $19.18 | $19.19 | $18.75 | 1,873,720 |
| 2017-05-04 | $19.35 | $19.63 | $19.24 | $19.44 | $18.99 | 2,357,410 |
| 2017-05-03 | $19.64 | $19.64 | $19.28 | $19.40 | $18.95 | 2,235,580 |
| 2017-05-02 | $19.51 | $19.77 | $19.46 | $19.58 | $19.13 | 2,654,560 |
| 2017-05-01 | $19.49 | $19.49 | $19.49 | $19.49 | $19.04 | 0 |
| 2017-04-28 | $19.31 | $19.50 | $19.25 | $19.49 | $19.04 | 2,223,250 |
| 2017-04-27 | $19.27 | $19.40 | $19.01 | $19.40 | $18.95 | 3,497,910 |
| 2017-04-26 | $19.35 | $19.60 | $19.01 | $19.29 | $18.84 | 3,149,880 |
| 2017-04-25 | $19.29 | $19.63 | $19.20 | $19.24 | $18.79 | 3,105,380 |
| 2017-04-24 | $19.84 | $19.84 | $19.11 | $19.19 | $18.75 | 4,450,770 |
| 2017-04-21 | $19.77 | $20.37 | $19.77 | $19.85 | $19.39 | 6,331,690 |
| 2017-04-20 | $19.95 | $20.23 | $19.56 | $19.71 | $19.25 | 6,085,390 |
| 2017-04-19 | $20.58 | $20.68 | $19.75 | $20.03 | $19.57 | 8,174,490 |
| 2017-04-18 | $21.62 | $21.83 | $20.39 | $20.70 | $20.22 | 5,090,330 |
| 2017-04-17 | $22.05 | $22.05 | $21.52 | $21.60 | $21.10 | 2,586,330 |
| 2017-04-14 | $22.13 | $22.18 | $21.61 | $22.14 | $21.63 | 3,797,040 |
| 2017-04-13 | $22.01 | $22.26 | $22.00 | $22.17 | $21.66 | 2,270,110 |
| 2017-04-12 | $22.51 | $22.51 | $22.01 | $22.06 | $21.55 | 4,188,020 |
| 2017-04-11 | $22.36 | $22.55 | $22.20 | $22.51 | $21.99 | 3,342,810 |
| 2017-04-10 | $22.39 | $22.55 | $22.25 | $22.49 | $21.97 | 2,837,310 |
| 2017-04-07 | $22.72 | $22.84 | $22.20 | $22.39 | $21.87 | 6,712,730 |
| 2017-04-06 | $22.86 | $23.12 | $22.70 | $22.79 | $22.26 | 5,531,640 |
| 2017-04-05 | $23.02 | $23.50 | $22.66 | $22.90 | $22.37 | 11,401,760 |
| 2017-04-04 | $24.15 | $24.15 | $24.15 | $24.15 | $23.59 | 0 |
| 2017-04-03 | $24.15 | $24.15 | $24.15 | $24.15 | $23.59 | 0 |
| 2017-03-31 | $24.12 | $24.34 | $23.86 | $24.15 | $23.59 | 3,724,670 |
| 2017-03-30 | $24.94 | $25.00 | $24.03 | $24.09 | $23.53 | 4,291,180 |
| 2017-03-29 | $25.02 | $25.09 | $24.79 | $24.96 | $24.38 | 2,883,110 |
| 2017-03-28 | $25.10 | $25.14 | $24.78 | $24.90 | $24.32 | 2,518,220 |
| 2017-03-27 | $25.13 | $25.40 | $24.91 | $25.14 | $24.56 | 2,945,720 |
| 2017-03-24 | $25.24 | $25.27 | $24.82 | $25.13 | $24.55 | 3,660,320 |
| 2017-03-23 | $25.37 | $25.52 | $24.77 | $25.24 | $24.65 | 5,967,940 |
| 2017-03-22 | $24.40 | $25.58 | $24.33 | $25.20 | $24.62 | 8,475,590 |
| 2017-03-21 | $24.29 | $24.48 | $24.20 | $24.41 | $23.84 | 1,661,460 |
| 2017-03-20 | $24.21 | $24.35 | $24.12 | $24.31 | $23.75 | 1,576,090 |
| 2017-03-17 | $24.50 | $24.64 | $24.20 | $24.24 | $23.68 | 2,059,400 |
| 2017-03-16 | $24.37 | $24.60 | $24.31 | $24.55 | $23.98 | 2,413,440 |
| 2017-03-15 | $24.41 | $24.44 | $24.16 | $24.33 | $23.77 | 2,870,550 |
| 2017-03-14 | $24.60 | $24.76 | $24.41 | $24.45 | $23.88 | 1,970,180 |
| 2017-03-13 | $24.45 | $24.68 | $24.32 | $24.63 | $24.06 | 1,682,590 |
| 2017-03-10 | $24.59 | $24.69 | $24.45 | $24.51 | $23.94 | 1,629,320 |
| 2017-03-09 | $24.61 | $24.78 | $24.41 | $24.59 | $24.02 | 1,957,340 |
| 2017-03-08 | $25.05 | $25.08 | $24.62 | $24.66 | $24.09 | 2,974,440 |
| 2017-03-07 | $25.04 | $25.15 | $24.83 | $24.99 | $24.41 | 2,294,520 |
| 2017-03-06 | $24.76 | $25.15 | $24.70 | $25.04 | $24.46 | 3,619,360 |
| 2017-03-03 | $24.56 | $24.78 | $24.38 | $24.76 | $24.19 | 1,806,360 |
| 2017-03-02 | $24.76 | $24.88 | $24.60 | $24.64 | $24.07 | 2,632,430 |
| 2017-03-01 | $24.55 | $24.68 | $24.42 | $24.64 | $24.07 | 1,542,120 |
| 2017-02-28 | $24.39 | $24.69 | $24.39 | $24.48 | $23.91 | 1,410,210 |
| 2017-02-27 | $24.77 | $24.92 | $24.48 | $24.52 | $23.95 | 2,366,050 |
| 2017-02-24 | $24.64 | $24.82 | $24.62 | $24.77 | $24.20 | 2,683,490 |
| 2017-02-23 | $24.45 | $24.73 | $24.32 | $24.71 | $24.14 | 3,821,540 |
| 2017-02-22 | $24.39 | $24.47 | $24.20 | $24.44 | $23.87 | 1,921,340 |
| 2017-02-21 | $24.36 | $24.45 | $24.16 | $24.41 | $23.84 | 3,286,030 |
| 2017-02-20 | $24.15 | $24.42 | $23.89 | $24.41 | $23.84 | 3,860,150 |
| 2017-02-17 | $24.60 | $24.65 | $24.13 | $24.16 | $23.60 | 4,133,000 |
| 2017-02-16 | $24.58 | $24.66 | $24.34 | $24.54 | $23.97 | 3,042,040 |
| 2017-02-15 | $24.75 | $24.91 | $24.57 | $24.61 | $24.04 | 3,010,510 |
| 2017-02-14 | $24.89 | $24.98 | $24.55 | $24.75 | $24.18 | 4,194,220 |
| 2017-02-13 | $25.04 | $25.13 | $24.67 | $24.94 | $24.36 | 5,426,560 |
| 2017-02-10 | $24.70 | $25.26 | $24.54 | $25.14 | $24.56 | 4,915,380 |
| 2017-02-09 | $25.08 | $25.10 | $24.65 | $24.82 | $24.24 | 4,429,530 |
| 2017-02-08 | $24.98 | $25.09 | $24.75 | $25.06 | $24.48 | 1,493,320 |
| 2017-02-07 | $24.78 | $25.10 | $24.59 | $25.01 | $24.43 | 1,622,580 |
| 2017-02-06 | $24.49 | $24.82 | $24.40 | $24.74 | $24.17 | 1,214,370 |
| 2017-02-03 | $24.60 | $24.60 | $24.36 | $24.39 | $23.82 | 680,100 |
| 2017-02-02 | $24.53 | $24.53 | $24.53 | $24.53 | $23.96 | 0 |
| 2017-02-01 | $24.53 | $24.53 | $24.53 | $24.53 | $23.96 | 0 |
| 2017-01-31 | $24.53 | $24.53 | $24.53 | $24.53 | $23.96 | 0 |
| 2017-01-30 | $24.53 | $24.53 | $24.53 | $24.53 | $23.96 | 0 |
| 2017-01-27 | $24.53 | $24.53 | $24.53 | $24.53 | $23.96 | 0 |
| 2017-01-26 | $24.58 | $24.60 | $24.43 | $24.53 | $23.96 | 961,560 |
| 2017-01-25 | $24.25 | $24.63 | $24.25 | $24.50 | $23.93 | 1,608,950 |
| 2017-01-24 | $24.53 | $24.56 | $24.35 | $24.36 | $23.80 | 840,390 |
| 2017-01-23 | $24.56 | $24.64 | $24.29 | $24.45 | $23.88 | 1,267,290 |
| 2017-01-20 | $24.10 | $24.50 | $24.03 | $24.42 | $23.85 | 1,833,260 |
| 2017-01-19 | $23.94 | $24.25 | $23.91 | $24.18 | $23.62 | 898,730 |
| 2017-01-18 | $24.18 | $24.20 | $23.91 | $23.94 | $23.39 | 954,510 |
| 2017-01-17 | $23.79 | $24.17 | $23.79 | $24.08 | $23.52 | 1,628,310 |
| 2017-01-16 | $24.59 | $24.68 | $23.09 | $23.78 | $23.23 | 4,375,080 |
| 2017-01-13 | $25.17 | $25.17 | $24.60 | $24.66 | $24.09 | 2,162,860 |
| 2017-01-12 | $25.09 | $25.32 | $24.98 | $25.06 | $24.48 | 2,305,120 |
| 2017-01-11 | $25.45 | $25.55 | $24.99 | $25.06 | $24.48 | 3,079,630 |
| 2017-01-10 | $25.95 | $25.98 | $25.30 | $25.52 | $24.93 | 3,425,960 |
| 2017-01-09 | $25.67 | $25.99 | $25.36 | $25.95 | $25.35 | 3,201,350 |
| 2017-01-06 | $25.42 | $25.78 | $25.41 | $25.75 | $25.15 | 3,740,000 |
| 2017-01-05 | $25.50 | $25.88 | $25.34 | $25.44 | $24.85 | 3,003,070 |
| 2017-01-04 | $25.57 | $26.20 | $25.46 | $25.62 | $25.03 | 5,543,560 |
| 2017-01-03 | $25.18 | $25.75 | $25.03 | $25.66 | $25.07 | 7,020,630 |
| 2017-01-02 | $25.11 | $25.11 | $25.11 | $25.11 | $24.53 | 0 |
| 2016-12-30 | $25.25 | $25.44 | $25.00 | $25.11 | $24.53 | 3,595,250 |
| 2016-12-29 | $24.71 | $25.40 | $24.48 | $25.29 | $24.70 | 6,781,220 |
| 2016-12-28 | $24.65 | $24.95 | $24.61 | $24.85 | $24.27 | 2,535,590 |
| 2016-12-27 | $24.81 | $24.91 | $24.60 | $24.66 | $24.09 | 1,750,400 |
| 2016-12-26 | $24.63 | $24.82 | $24.32 | $24.78 | $24.21 | 2,694,640 |
| 2016-12-23 | $24.89 | $24.94 | $24.30 | $24.49 | $23.92 | 1,817,290 |
| 2016-12-22 | $25.12 | $25.17 | $24.65 | $24.86 | $24.28 | 1,863,280 |
| 2016-12-21 | $24.85 | $25.04 | $24.70 | $24.87 | $24.29 | 2,619,270 |
| 2016-12-20 | $24.22 | $24.84 | $24.06 | $24.77 | $24.20 | 4,163,420 |
| 2016-12-19 | $23.99 | $24.24 | $23.86 | $24.20 | $23.64 | 1,262,000 |
| 2016-12-16 | $23.93 | $24.10 | $23.85 | $23.96 | $23.40 | 940,780 |
| 2016-12-15 | $23.95 | $24.10 | $23.77 | $23.87 | $23.32 | 1,677,890 |
| 2016-12-14 | $24.13 | $24.22 | $23.83 | $23.86 | $23.31 | 1,587,730 |
| 2016-12-13 | $24.09 | $24.26 | $23.71 | $24.21 | $23.65 | 2,021,100 |
| 2016-12-12 | $24.69 | $24.69 | $23.85 | $23.93 | $23.38 | 3,448,330 |
| 2016-12-09 | $24.40 | $24.79 | $24.35 | $24.66 | $24.09 | 2,608,130 |
| 2016-12-08 | $24.58 | $24.58 | $24.26 | $24.31 | $23.75 | 1,715,670 |
| 2016-12-07 | $24.36 | $24.61 | $24.28 | $24.60 | $24.03 | 1,846,730 |
| 2016-12-06 | $24.45 | $24.54 | $24.33 | $24.36 | $23.80 | 1,416,180 |
| 2016-12-05 | $24.42 | $24.52 | $24.20 | $24.47 | $23.90 | 2,145,210 |
| 2016-12-02 | $25.02 | $25.15 | $24.50 | $24.51 | $23.94 | 3,292,330 |
| 2016-12-01 | $24.76 | $25.04 | $24.65 | $25.02 | $24.44 | 3,278,950 |
| 2016-11-30 | $24.62 | $24.80 | $24.55 | $24.69 | $24.12 | 2,513,770 |
| 2016-11-29 | $24.90 | $25.20 | $24.68 | $24.70 | $24.13 | 3,267,700 |
| 2016-11-28 | $24.83 | $25.00 | $24.76 | $24.95 | $24.37 | 2,639,780 |
| 2016-11-25 | $24.53 | $24.78 | $24.40 | $24.75 | $24.18 | 2,809,930 |
| 2016-11-24 | $24.93 | $24.93 | $24.51 | $24.54 | $23.97 | 3,915,230 |
| 2016-11-23 | $24.95 | $25.24 | $24.79 | $24.87 | $24.29 | 3,058,140 |
| 2016-11-22 | $24.85 | $24.90 | $24.71 | $24.86 | $24.28 | 2,527,820 |
| 2016-11-21 | $25.04 | $25.09 | $24.68 | $24.77 | $24.20 | 2,999,850 |
| 2016-11-18 | $25.18 | $25.18 | $24.85 | $24.86 | $24.28 | 1,925,760 |
| 2016-11-17 | $25.03 | $25.20 | $24.74 | $25.17 | $24.59 | 3,692,160 |
| 2016-11-16 | $25.01 | $25.19 | $24.68 | $24.95 | $24.37 | 2,567,790 |
| 2016-11-15 | $25.00 | $25.07 | $24.82 | $24.99 | $24.41 | 2,184,200 |
| 2016-11-14 | $24.65 | $25.01 | $24.61 | $24.99 | $24.41 | 3,806,160 |
| 2016-11-11 | $24.77 | $24.77 | $24.52 | $24.67 | $24.10 | 2,115,150 |
| 2016-11-10 | $24.56 | $24.74 | $24.48 | $24.73 | $24.16 | 3,302,240 |
| 2016-11-09 | $24.44 | $24.50 | $24.10 | $24.42 | $23.85 | 2,395,750 |
| 2016-11-08 | $24.38 | $24.51 | $24.27 | $24.42 | $23.85 | 2,245,840 |
| 2016-11-07 | $24.70 | $24.70 | $24.26 | $24.30 | $23.74 | 1,957,870 |
| 2016-11-04 | $24.59 | $24.68 | $24.44 | $24.57 | $24.00 | 1,341,330 |
| 2016-11-03 | $24.49 | $24.72 | $24.36 | $24.58 | $24.01 | 2,502,290 |
| 2016-11-02 | $24.81 | $24.89 | $24.50 | $24.54 | $23.97 | 1,762,100 |
| 2016-11-01 | $24.65 | $24.86 | $24.42 | $24.84 | $24.26 | 2,740,070 |
| 2016-10-31 | $24.50 | $24.74 | $24.46 | $24.64 | $24.07 | 0 |
| 2016-10-28 | $24.56 | $24.70 | $24.40 | $24.42 | $23.85 | 1,190,030 |
| 2016-10-27 | $24.80 | $24.89 | $24.44 | $24.55 | $23.98 | 2,041,700 |
| 2016-10-26 | $24.84 | $25.05 | $24.70 | $24.80 | $24.23 | 3,081,920 |
| 2016-10-25 | $25.04 | $25.05 | $24.61 | $24.77 | $24.20 | 1,719,860 |
| 2016-10-24 | $24.51 | $25.00 | $24.51 | $24.91 | $24.33 | 2,745,500 |
| 2016-10-21 | $24.76 | $24.85 | $24.47 | $24.61 | $24.04 | 2,054,760 |
| 2016-10-20 | $24.78 | $24.87 | $24.61 | $24.70 | $24.13 | 2,035,900 |
| 2016-10-19 | $24.70 | $25.15 | $24.60 | $24.72 | $24.15 | 4,890,100 |
| 2016-10-18 | $24.40 | $24.74 | $24.37 | $24.68 | $24.11 | 2,281,000 |
| 2016-10-17 | $24.18 | $24.77 | $24.10 | $24.47 | $23.90 | 3,956,770 |
| 2016-10-14 | $24.27 | $24.30 | $23.97 | $24.10 | $23.54 | 1,434,570 |
| 2016-10-13 | $24.28 | $24.43 | $24.20 | $24.32 | $23.76 | 1,726,490 |
| 2016-10-12 | $24.24 | $24.34 | $24.11 | $24.28 | $23.72 | 1,102,920 |
| 2016-10-11 | $24.32 | $24.32 | $24.00 | $24.31 | $23.75 | 2,210,020 |
| 2016-10-10 | $23.80 | $24.27 | $23.75 | $24.19 | $23.63 | 1,852,770 |
| 2016-10-07 | $23.70 | $23.70 | $23.70 | $23.70 | $23.15 | 0 |
| 2016-10-06 | $23.70 | $23.70 | $23.70 | $23.70 | $23.15 | 0 |
| 2016-10-05 | $23.70 | $23.70 | $23.70 | $23.70 | $23.15 | 0 |
| 2016-10-04 | $23.70 | $23.70 | $23.70 | $23.70 | $23.15 | 0 |
| 2016-10-03 | $23.70 | $23.70 | $23.70 | $23.70 | $23.15 | 0 |
| 2016-09-30 | $23.58 | $23.89 | $23.58 | $23.70 | $23.15 | 1,046,390 |
| 2016-09-29 | $23.55 | $23.85 | $23.43 | $23.78 | $23.23 | 2,114,900 |
| 2016-09-28 | $23.76 | $23.76 | $23.42 | $23.56 | $23.01 | 1,270,430 |
| 2016-09-27 | $23.66 | $23.86 | $23.28 | $23.65 | $23.10 | 2,908,880 |
| 2016-09-26 | $24.19 | $24.19 | $23.61 | $23.66 | $23.11 | 2,108,000 |
| 2016-09-23 | $24.40 | $24.46 | $24.13 | $24.15 | $23.59 | 1,269,720 |
| 2016-09-22 | $24.49 | $24.67 | $24.36 | $24.40 | $23.83 | 2,031,080 |
| 2016-09-21 | $24.37 | $24.53 | $24.26 | $24.40 | $23.83 | 1,366,280 |
| 2016-09-20 | $24.53 | $24.53 | $24.21 | $24.36 | $23.80 | 1,410,180 |
| 2016-09-19 | $24.20 | $24.50 | $24.20 | $24.46 | $23.89 | 1,364,460 |
| 2016-09-16 | $24.20 | $24.20 | $24.20 | $24.20 | $23.64 | 0 |
| 2016-09-15 | $24.20 | $24.20 | $24.20 | $24.20 | $23.64 | 0 |
| 2016-09-14 | $24.39 | $24.40 | $24.10 | $24.20 | $23.64 | 1,190,370 |
| 2016-09-13 | $24.02 | $24.52 | $23.95 | $24.51 | $23.94 | 2,572,450 |
| 2016-09-12 | $24.15 | $24.25 | $23.88 | $23.91 | $23.36 | 2,884,120 |
| 2016-09-09 | $24.73 | $24.80 | $24.50 | $24.51 | $23.94 | 1,771,450 |
| 2016-09-08 | $24.80 | $24.95 | $24.52 | $24.72 | $24.15 | 1,910,670 |
| 2016-09-07 | $24.70 | $25.04 | $24.60 | $24.71 | $24.14 | 3,559,340 |
| 2016-09-06 | $24.29 | $24.75 | $24.03 | $24.73 | $24.16 | 3,036,670 |
| 2016-09-05 | $24.38 | $24.55 | $24.23 | $24.29 | $23.73 | 2,167,940 |
| 2016-09-02 | $24.32 | $24.51 | $24.18 | $24.26 | $23.70 | 2,493,170 |
| 2016-09-01 | $24.43 | $24.67 | $24.13 | $24.14 | $23.58 | 2,424,740 |
| 2016-08-31 | $24.50 | $24.66 | $24.00 | $24.43 | $23.86 | 4,011,020 |
| 2016-08-30 | $24.63 | $24.92 | $24.51 | $24.55 | $23.98 | 3,461,110 |
| 2016-08-29 | $25.39 | $25.58 | $24.63 | $24.72 | $24.15 | 9,172,150 |
| 2016-08-26 | $25.16 | $25.75 | $25.02 | $25.67 | $25.07 | 7,977,510 |
| 2016-08-25 | $24.76 | $25.36 | $24.45 | $25.00 | $24.42 | 8,168,960 |
| 2016-08-24 | $24.78 | $24.98 | $24.67 | $24.79 | $24.22 | 1,995,980 |
| 2016-08-23 | $24.56 | $24.88 | $24.45 | $24.78 | $24.21 | 2,883,510 |
| 2016-08-22 | $25.07 | $25.28 | $24.56 | $24.57 | $24.00 | 4,973,610 |
| 2016-08-19 | $25.00 | $25.09 | $24.75 | $24.95 | $24.37 | 2,663,090 |
| 2016-08-18 | $25.30 | $25.48 | $24.90 | $24.93 | $24.35 | 5,198,170 |
| 2016-08-17 | $24.90 | $25.46 | $24.75 | $25.36 | $24.77 | 7,284,370 |
| 2016-08-16 | $24.89 | $25.27 | $24.79 | $24.95 | $24.37 | 5,644,200 |
| 2016-08-15 | $24.55 | $25.11 | $24.34 | $24.94 | $24.36 | 6,907,700 |
| 2016-08-12 | $23.95 | $24.68 | $23.92 | $24.55 | $23.98 | 5,954,560 |
| 2016-08-11 | $24.33 | $24.43 | $23.82 | $23.99 | $23.43 | 2,722,700 |
| 2016-08-10 | $24.28 | $24.51 | $24.20 | $24.33 | $23.77 | 3,268,040 |
| 2016-08-09 | $24.13 | $24.51 | $24.02 | $24.28 | $23.72 | 4,630,680 |
| 2016-08-08 | $23.76 | $24.14 | $23.70 | $24.13 | $23.57 | 2,761,040 |
| 2016-08-05 | $23.88 | $23.92 | $23.58 | $23.87 | $23.32 | 3,472,090 |
| 2016-08-04 | $23.59 | $23.90 | $23.41 | $23.68 | $23.13 | 2,652,050 |
| 2016-08-03 | $23.21 | $23.67 | $23.08 | $23.66 | $23.11 | 3,714,780 |
| 2016-08-02 | $23.04 | $23.26 | $23.01 | $23.21 | $22.67 | 1,874,730 |
| 2016-08-01 | $22.81 | $23.15 | $22.81 | $23.03 | $22.50 | 2,512,040 |
| 2016-07-29 | $23.18 | $23.28 | $22.91 | $22.96 | $22.43 | 2,172,770 |
| 2016-07-28 | $23.47 | $23.60 | $22.73 | $23.18 | $22.64 | 3,921,590 |
| 2016-07-27 | $24.65 | $24.70 | $23.37 | $23.47 | $22.93 | 7,336,210 |
| 2016-07-26 | $24.24 | $24.75 | $24.09 | $24.60 | $24.03 | 5,218,720 |
| 2016-07-25 | $23.98 | $24.20 | $23.91 | $24.19 | $23.63 | 2,830,600 |
| 2016-07-22 | $23.99 | $24.18 | $23.96 | $23.99 | $23.43 | 3,792,710 |
| 2016-07-21 | $23.99 | $24.18 | $23.89 | $23.99 | $23.43 | 4,249,550 |
| 2016-07-20 | $24.02 | $24.26 | $23.89 | $23.94 | $23.39 | 4,060,020 |
| 2016-07-19 | $24.49 | $24.70 | $23.80 | $24.15 | $23.59 | 5,012,560 |
| 2016-07-18 | $24.30 | $24.78 | $23.90 | $24.66 | $24.02 | 6,369,960 |
| 2016-07-15 | $24.69 | $24.74 | $24.25 | $24.35 | $23.72 | 4,144,190 |
| 2016-07-14 | $24.98 | $25.03 | $24.49 | $24.63 | $23.99 | 4,055,320 |
| 2016-07-13 | $25.00 | $25.44 | $24.63 | $24.93 | $24.28 | 6,553,150 |
| 2016-07-12 | $23.83 | $25.20 | $23.73 | $24.80 | $24.16 | 10,318,640 |
| 2016-07-11 | $23.92 | $24.50 | $23.80 | $23.94 | $23.32 | 5,196,700 |
| 2016-07-08 | $23.99 | $24.18 | $23.70 | $23.94 | $23.32 | 5,262,090 |
| 2016-07-07 | $23.70 | $24.28 | $23.67 | $23.84 | $23.22 | 7,039,050 |
| 2016-07-06 | $23.50 | $23.91 | $23.40 | $23.70 | $23.08 | 5,790,280 |
| 2016-07-05 | $23.59 | $23.64 | $23.30 | $23.54 | $22.93 | 5,012,190 |
| 2016-07-04 | $23.00 | $23.45 | $22.92 | $23.44 | $22.83 | 4,948,790 |
| 2016-07-01 | $23.02 | $23.20 | $22.95 | $23.03 | $22.43 | 3,091,080 |
| 2016-06-30 | $23.31 | $23.35 | $22.90 | $23.09 | $22.49 | 3,104,250 |
| 2016-06-29 | $22.85 | $23.57 | $22.85 | $23.18 | $22.58 | 7,615,040 |
| 2016-06-28 | $22.48 | $22.96 | $22.34 | $22.87 | $22.28 | 7,298,820 |
| 2016-06-27 | $21.98 | $22.60 | $21.98 | $22.58 | $21.99 | 5,518,090 |
| 2016-06-24 | $22.14 | $22.25 | $21.68 | $22.10 | $21.53 | 4,912,850 |
| 2016-06-23 | $22.27 | $22.35 | $21.89 | $22.10 | $21.53 | 4,795,440 |
| 2016-06-22 | $22.10 | $22.38 | $22.10 | $22.36 | $21.78 | 2,680,520 |
| 2016-06-21 | $22.49 | $22.64 | $22.06 | $22.17 | $21.59 | 2,776,010 |
| 2016-06-20 | $22.28 | $22.37 | $22.06 | $22.36 | $21.78 | 2,486,050 |
| 2016-06-17 | $22.03 | $22.59 | $22.03 | $22.29 | $21.71 | 5,117,870 |
| 2016-06-16 | $22.60 | $22.60 | $21.91 | $22.01 | $21.44 | 4,167,660 |
| 2016-06-15 | $21.99 | $22.61 | $21.85 | $22.45 | $21.87 | 3,309,290 |
| 2016-06-14 | $22.29 | $22.43 | $21.96 | $22.13 | $21.55 | 3,001,800 |
| 2016-06-13 | $23.43 | $23.43 | $22.10 | $22.11 | $21.54 | 5,091,560 |
| 2016-06-10 | $23.72 | $23.72 | $23.72 | $23.72 | $23.10 | 0 |
| 2016-06-09 | $23.72 | $23.72 | $23.72 | $23.72 | $23.10 | 0 |
| 2016-06-08 | $23.78 | $23.82 | $23.48 | $23.72 | $23.10 | 2,022,660 |
| 2016-06-07 | $23.70 | $23.88 | $23.46 | $23.72 | $23.10 | 2,348,530 |
| 2016-06-06 | $24.12 | $24.18 | $23.59 | $23.70 | $23.08 | 3,176,920 |
| 2016-06-03 | $23.89 | $24.24 | $23.89 | $24.11 | $23.48 | 3,871,130 |
| 2016-06-02 | $23.83 | $23.90 | $23.54 | $23.86 | $23.24 | 2,669,730 |
| 2016-06-01 | $23.90 | $23.90 | $23.90 | $23.90 | $23.28 | 0 |
| 2016-05-31 | $23.00 | $23.94 | $22.99 | $23.90 | $23.28 | 4,806,920 |
| 2016-05-30 | $22.97 | $23.20 | $22.11 | $22.91 | $22.31 | 2,202,260 |
| 2016-05-27 | $23.15 | $23.19 | $22.90 | $22.99 | $22.39 | 1,882,410 |
| 2016-05-26 | $23.10 | $23.35 | $22.82 | $23.26 | $22.66 | 3,151,840 |
| 2016-05-25 | $23.01 | $23.50 | $23.01 | $23.16 | $22.56 | 3,564,070 |
| 2016-05-24 | $23.45 | $23.45 | $22.80 | $22.92 | $22.32 | 1,781,970 |
| 2016-05-23 | $23.18 | $23.48 | $23.16 | $23.37 | $22.76 | 2,199,250 |
| 2016-05-20 | $22.98 | $23.24 | $22.85 | $23.18 | $22.58 | 1,778,150 |
| 2016-05-19 | $23.12 | $23.28 | $22.86 | $22.94 | $22.34 | 1,858,230 |
| 2016-05-18 | $23.81 | $23.99 | $22.70 | $22.94 | $22.34 | 3,599,200 |
| 2016-05-17 | $23.59 | $24.59 | $23.40 | $24.25 | $23.62 | 5,553,480 |
| 2016-05-16 | $22.85 | $23.62 | $22.71 | $23.61 | $23.00 | 4,424,760 |
| 2016-05-13 | $22.90 | $23.30 | $22.67 | $22.83 | $22.24 | 2,718,300 |
| 2016-05-12 | $22.50 | $23.01 | $22.30 | $22.80 | $22.21 | 3,191,160 |
| 2016-05-11 | $23.11 | $23.28 | $22.78 | $22.95 | $22.35 | 3,582,370 |
| 2016-05-10 | $22.75 | $23.10 | $22.72 | $23.01 | $22.41 | 2,537,680 |
| 2016-05-09 | $23.83 | $23.83 | $22.78 | $22.89 | $22.29 | 4,151,050 |
| 2016-05-06 | $24.74 | $24.74 | $23.86 | $24.07 | $23.44 | 6,076,150 |
| 2016-05-05 | $24.44 | $24.69 | $24.36 | $24.65 | $24.01 | 4,804,030 |
| 2016-05-04 | $24.87 | $24.87 | $24.37 | $24.50 | $23.86 | 7,140,710 |
| 2016-05-03 | $24.90 | $25.17 | $24.55 | $25.00 | $24.35 | 7,008,550 |
| 2016-05-02 | $24.55 | $24.55 | $24.55 | $24.55 | $23.91 | 0 |
| 2016-04-29 | $24.55 | $24.55 | $24.55 | $24.55 | $23.91 | 0 |
| 2016-04-28 | $24.55 | $24.55 | $24.55 | $24.55 | $23.91 | 0 |
| 2016-04-27 | $24.55 | $24.55 | $24.55 | $24.55 | $23.91 | 0 |
| 2016-04-26 | $24.55 | $24.55 | $24.55 | $24.55 | $23.91 | 0 |
| 2016-04-25 | $24.55 | $24.55 | $24.55 | $24.55 | $23.91 | 0 |
| 2016-04-22 | $24.22 | $24.60 | $24.02 | $24.55 | $23.91 | 2,810,220 |
| 2016-04-21 | $24.72 | $25.12 | $24.38 | $24.39 | $23.76 | 3,148,610 |
| 2016-04-20 | $26.58 | $26.59 | $24.50 | $24.90 | $24.25 | 4,906,170 |
| 2016-04-19 | $26.37 | $26.47 | $26.10 | $26.33 | $25.65 | 3,607,830 |
| 2016-04-18 | $26.73 | $26.79 | $26.01 | $26.21 | $25.53 | 7,669,150 |
| 2016-04-15 | $28.00 | $28.00 | $27.08 | $27.51 | $26.79 | 4,528,730 |
| 2016-04-14 | $27.88 | $28.10 | $27.65 | $27.96 | $27.23 | 3,553,370 |
| 2016-04-13 | $27.80 | $28.09 | $27.67 | $27.70 | $26.98 | 6,375,220 |
| 2016-04-12 | $28.08 | $28.08 | $27.28 | $27.60 | $26.88 | 4,984,710 |
| 2016-04-11 | $27.32 | $28.29 | $27.14 | $28.19 | $27.46 | 8,576,830 |
| 2016-04-08 | $25.82 | $27.87 | $25.80 | $27.18 | $26.47 | 8,894,500 |
| 2016-04-07 | $26.47 | $26.54 | $25.80 | $26.08 | $25.40 | 4,608,420 |
| 2016-04-06 | $25.90 | $26.27 | $25.90 | $26.17 | $25.49 | 3,174,810 |
| 2016-04-05 | $25.01 | $26.40 | $25.01 | $26.22 | $25.54 | 5,353,520 |
| 2016-04-04 | $25.22 | $25.22 | $25.22 | $25.22 | $24.56 | 0 |
| 2016-04-01 | $25.60 | $25.71 | $24.78 | $25.22 | $24.56 | 3,422,740 |
| 2016-03-31 | $25.69 | $26.05 | $25.50 | $25.81 | $25.14 | 3,237,770 |
| 2016-03-30 | $24.62 | $25.50 | $24.62 | $25.42 | $24.76 | 2,872,610 |
| 2016-03-29 | $25.20 | $25.35 | $24.20 | $24.52 | $23.88 | 2,259,160 |
| 2016-03-28 | $25.90 | $26.03 | $25.12 | $25.18 | $24.53 | 3,170,180 |
| 2016-03-25 | $25.10 | $25.66 | $25.02 | $25.57 | $24.91 | 2,268,930 |
| 2016-03-24 | $25.45 | $25.75 | $25.27 | $25.28 | $24.62 | 2,952,310 |
| 2016-03-23 | $25.80 | $26.09 | $25.26 | $25.77 | $25.10 | 3,773,530 |
| 2016-03-22 | $26.20 | $26.37 | $25.86 | $25.89 | $25.22 | 3,930,980 |
| 2016-03-21 | $25.73 | $26.36 | $25.61 | $26.35 | $25.66 | 4,790,730 |
| 2016-03-18 | $24.64 | $25.65 | $24.61 | $25.55 | $24.89 | 3,997,170 |
| 2016-03-17 | $23.77 | $24.62 | $23.77 | $24.60 | $23.96 | 3,150,830 |
| 2016-03-16 | $23.81 | $24.00 | $23.35 | $23.73 | $23.11 | 1,861,380 |
| 2016-03-15 | $23.69 | $23.97 | $23.55 | $23.75 | $23.13 | 1,851,900 |
| 2016-03-14 | $23.01 | $24.11 | $23.01 | $23.68 | $23.06 | 2,744,440 |
| 2016-03-11 | $22.91 | $23.09 | $22.70 | $22.86 | $22.27 | 1,232,530 |
| 2016-03-10 | $23.60 | $23.70 | $22.92 | $22.98 | $22.38 | 1,570,910 |
| 2016-03-09 | $23.44 | $24.20 | $23.02 | $23.60 | $22.99 | 2,110,580 |
| 2016-03-08 | $24.12 | $24.13 | $22.67 | $23.93 | $23.31 | 3,040,230 |
| 2016-03-07 | $23.89 | $24.65 | $23.88 | $24.12 | $23.49 | 2,174,480 |
| 2016-03-04 | $24.36 | $24.69 | $23.23 | $23.83 | $23.21 | 2,514,250 |
| 2016-03-03 | $24.32 | $25.38 | $24.22 | $24.67 | $24.03 | 4,368,700 |
| 2016-03-02 | $22.96 | $24.40 | $22.91 | $24.29 | $23.66 | 3,381,750 |
| 2016-03-01 | $22.55 | $22.99 | $22.06 | $22.94 | $22.34 | 2,903,840 |
| 2016-02-29 | $23.83 | $23.88 | $21.50 | $22.53 | $21.94 | 4,675,960 |
| 2016-02-26 | $24.50 | $24.68 | $23.64 | $23.83 | $23.21 | 3,229,890 |
| 2016-02-25 | $26.90 | $26.98 | $24.11 | $24.11 | $23.48 | 3,763,060 |
| 2016-02-24 | $26.40 | $26.85 | $26.30 | $26.79 | $26.09 | 2,341,080 |
| 2016-02-23 | $27.48 | $27.48 | $26.30 | $26.60 | $25.91 | 3,491,260 |
| 2016-02-22 | $27.21 | $27.86 | $27.01 | $27.31 | $26.60 | 4,396,620 |
| 2016-02-19 | $26.80 | $27.28 | $26.66 | $26.91 | $26.21 | 2,242,080 |
| 2016-02-18 | $27.42 | $28.08 | $26.92 | $27.00 | $26.30 | 2,593,690 |
| 2016-02-17 | $26.58 | $27.22 | $26.40 | $27.19 | $26.48 | 2,544,090 |
| 2016-02-16 | $25.80 | $27.00 | $25.72 | $26.72 | $26.03 | 3,174,000 |
| 2016-02-15 | $25.51 | $25.93 | $25.16 | $25.71 | $25.04 | 3,684,530 |
| 2016-02-12 | $26.51 | $26.51 | $26.51 | $26.51 | $25.82 | 0 |
| 2016-02-11 | $26.51 | $26.51 | $26.51 | $26.51 | $25.82 | 0 |
| 2016-02-10 | $26.51 | $26.51 | $26.51 | $26.51 | $25.82 | 0 |
| 2016-02-09 | $26.51 | $26.51 | $26.51 | $26.51 | $25.82 | 0 |
| 2016-02-08 | $26.51 | $26.51 | $26.51 | $26.51 | $25.82 | 0 |
| 2016-02-05 | $26.92 | $26.92 | $26.50 | $26.51 | $25.82 | 1,329,130 |
| 2016-02-04 | $26.11 | $27.10 | $26.06 | $26.68 | $25.99 | 2,337,190 |
| 2016-02-03 | $25.40 | $26.43 | $25.40 | $26.11 | $25.43 | 1,558,890 |
| 2016-02-02 | $25.15 | $26.15 | $25.15 | $25.90 | $25.23 | 2,716,000 |
| 2016-02-01 | $25.10 | $25.44 | $24.87 | $25.10 | $24.45 | 2,080,220 |
| 2016-01-29 | $23.30 | $25.13 | $23.30 | $24.90 | $24.25 | 2,359,030 |
| 2016-01-28 | $24.98 | $25.80 | $23.61 | $23.82 | $23.20 | 3,852,960 |
| 2016-01-27 | $26.16 | $26.60 | $23.50 | $25.25 | $24.59 | 4,409,140 |
| 2016-01-26 | $28.66 | $28.66 | $26.06 | $26.06 | $25.38 | 3,116,080 |
| 2016-01-25 | $28.80 | $29.20 | $28.01 | $28.96 | $28.21 | 2,193,850 |
| 2016-01-22 | $29.16 | $29.88 | $26.81 | $28.77 | $28.02 | 5,339,920 |
| 2016-01-21 | $30.58 | $30.79 | $29.27 | $29.31 | $28.55 | 2,786,300 |
| 2016-01-20 | $30.96 | $31.20 | $30.35 | $30.58 | $29.78 | 2,049,680 |
| 2016-01-19 | $30.00 | $31.48 | $29.70 | $31.24 | $30.43 | 3,158,540 |
| 2016-01-18 | $29.92 | $30.85 | $29.27 | $30.50 | $29.71 | 3,606,430 |
| 2016-01-15 | $30.70 | $31.30 | $29.50 | $30.05 | $29.27 | 2,899,220 |
| 2016-01-14 | $29.29 | $31.30 | $29.08 | $31.04 | $30.23 | 2,420,520 |
| 2016-01-13 | $30.50 | $30.78 | $29.50 | $29.64 | $28.87 | 1,896,540 |
| 2016-01-12 | $29.20 | $30.25 | $29.20 | $30.19 | $29.40 | 3,289,540 |
| 2016-01-11 | $31.49 | $31.80 | $29.25 | $29.28 | $28.52 | 3,793,510 |
| 2016-01-08 | $32.49 | $33.70 | $31.00 | $31.79 | $30.96 | 5,854,210 |
| 2016-01-07 | $34.00 | $34.10 | $31.21 | $31.44 | $30.62 | 559,220 |
| 2016-01-06 | $34.19 | $34.92 | $34.18 | $34.57 | $33.67 | 2,336,680 |
| 2016-01-05 | $33.30 | $35.82 | $32.20 | $34.20 | $33.31 | 6,828,030 |
| 2016-01-04 | $36.30 | $36.49 | $33.39 | $33.70 | $32.82 | 2,695,580 |
| 2016-01-01 | $36.33 | $36.33 | $36.33 | $36.33 | $35.39 | 0 |
| 2015-12-31 | $37.70 | $37.75 | $35.84 | $36.33 | $35.39 | 4,713,760 |
| 2015-12-30 | $38.01 | $38.28 | $37.48 | $37.61 | $36.63 | 2,426,790 |
| 2015-12-29 | $37.65 | $38.09 | $36.81 | $38.07 | $37.08 | 2,100,740 |
| 2015-12-28 | $38.87 | $39.29 | $37.50 | $37.62 | $36.64 | 3,136,120 |
| 2015-12-25 | $38.30 | $38.82 | $37.80 | $38.62 | $37.62 | 2,673,510 |
| 2015-12-24 | $37.99 | $38.28 | $37.18 | $38.23 | $37.24 | 2,197,020 |
| 2015-12-23 | $38.80 | $39.25 | $37.66 | $37.82 | $36.84 | 4,162,600 |
| 2015-12-22 | $39.55 | $39.60 | $38.38 | $38.78 | $37.77 | 3,222,370 |
| 2015-12-21 | $39.34 | $40.05 | $38.63 | $39.71 | $38.68 | 4,582,560 |
| 2015-12-18 | $39.06 | $40.00 | $38.98 | $39.35 | $38.33 | 5,455,170 |
| 2015-12-17 | $37.78 | $39.66 | $37.78 | $38.88 | $37.87 | 4,623,270 |
| 2015-12-16 | $37.60 | $38.17 | $37.31 | $37.77 | $36.79 | 3,123,300 |
| 2015-12-15 | $37.00 | $37.80 | $36.52 | $37.12 | $36.15 | 2,608,280 |
| 2015-12-14 | $35.99 | $36.96 | $35.44 | $36.52 | $35.57 | 2,563,790 |
| 2015-12-11 | $37.02 | $37.54 | $35.10 | $35.99 | $35.05 | 3,468,570 |
| 2015-12-10 | $37.21 | $37.60 | $36.87 | $37.22 | $36.25 | 3,805,590 |
| 2015-12-09 | $37.76 | $38.26 | $36.70 | $37.30 | $36.33 | 4,894,360 |
| 2015-12-08 | $39.50 | $39.50 | $38.01 | $38.09 | $37.10 | 6,335,060 |
| 2015-12-07 | $36.30 | $40.20 | $36.08 | $39.82 | $38.78 | 14,474,210 |
| 2015-12-04 | $37.70 | $37.97 | $36.38 | $36.66 | $35.71 | 4,426,930 |
| 2015-12-03 | $37.70 | $38.28 | $37.47 | $37.76 | $36.78 | 3,724,150 |
| 2015-12-02 | $37.65 | $38.43 | $34.77 | $37.80 | $36.82 | 4,285,600 |
| 2015-12-01 | $36.80 | $38.18 | $36.10 | $37.94 | $36.95 | 4,920,670 |
| 2015-11-30 | $35.56 | $37.20 | $35.10 | $36.97 | $36.01 | 7,610,830 |
| 2015-11-27 | $37.90 | $38.19 | $35.00 | $35.57 | $34.65 | 5,161,100 |
| 2015-11-26 | $38.49 | $38.80 | $37.57 | $37.69 | $36.71 | 5,058,230 |
| 2015-11-25 | $37.37 | $39.38 | $37.27 | $38.73 | $37.72 | 11,029,060 |
| 2015-11-24 | $37.50 | $38.09 | $37.10 | $37.35 | $36.38 | 3,781,220 |
| 2015-11-23 | $36.91 | $38.86 | $36.68 | $37.49 | $36.52 | 8,030,720 |
| 2015-11-20 | $36.57 | $37.15 | $36.23 | $36.93 | $35.97 | 4,277,270 |
| 2015-11-19 | $36.03 | $36.76 | $35.45 | $36.73 | $35.77 | 5,396,510 |
| 2015-11-18 | $36.95 | $37.00 | $35.79 | $35.95 | $35.02 | 4,996,800 |
| 2015-11-17 | $37.88 | $38.56 | $36.58 | $36.78 | $35.82 | 5,577,160 |
| 2015-11-16 | $36.48 | $37.39 | $36.20 | $37.25 | $36.28 | 7,020,740 |
| 2015-11-13 | $39.00 | $39.70 | $37.39 | $37.63 | $36.65 | 10,987,020 |
| 2015-11-12 | $39.42 | $39.79 | $38.41 | $38.74 | $37.73 | 8,212,440 |
| 2015-11-11 | $39.15 | $39.66 | $38.02 | $38.59 | $37.59 | 13,803,000 |
| 2015-11-10 | $39.20 | $40.60 | $38.43 | $39.98 | $38.94 | 22,819,450 |
| 2015-11-09 | $39.58 | $39.58 | $39.58 | $39.58 | $38.55 | 0 |
| 2015-11-06 | $39.58 | $39.58 | $39.58 | $39.58 | $38.55 | 0 |
| 2015-11-05 | $39.58 | $39.58 | $39.02 | $39.58 | $38.55 | 27,534,920 |
| 2015-11-04 | $35.98 | $35.98 | $35.98 | $35.98 | $35.04 | 418,470 |
| 2015-11-03 | $32.71 | $32.71 | $32.71 | $32.71 | $31.86 | 0 |
| 2015-11-02 | $32.71 | $32.71 | $32.71 | $32.71 | $31.86 | 0 |
| 2015-10-30 | $32.71 | $32.71 | $32.71 | $32.71 | $31.86 | 0 |
| 2015-10-29 | $32.71 | $32.71 | $32.71 | $32.71 | $31.86 | 0 |
| 2015-10-28 | $32.71 | $32.71 | $32.71 | $32.71 | $31.86 | 0 |
| 2015-10-27 | $32.71 | $32.71 | $32.71 | $32.71 | $31.86 | 0 |
| 2015-10-26 | $32.71 | $32.71 | $32.71 | $32.71 | $31.86 | 0 |
| 2015-10-23 | $32.71 | $32.71 | $32.71 | $32.71 | $31.86 | 0 |
| 2015-10-22 | $32.71 | $32.71 | $32.71 | $32.71 | $31.86 | 0 |
| 2015-10-21 | $32.71 | $32.71 | $32.71 | $32.71 | $31.86 | 0 |
| 2015-10-20 | $32.71 | $32.71 | $32.71 | $32.71 | $31.86 | 0 |
| 2015-10-19 | $32.71 | $32.71 | $32.71 | $32.71 | $31.86 | 0 |
| 2015-10-16 | $32.71 | $32.71 | $32.71 | $32.71 | $31.86 | 0 |
| 2015-10-15 | $32.71 | $32.71 | $32.71 | $32.71 | $31.86 | 0 |
| 2015-10-14 | $32.71 | $32.71 | $32.71 | $32.71 | $31.86 | 0 |
| 2015-10-13 | $32.71 | $32.71 | $32.71 | $32.71 | $31.86 | 0 |
| 2015-10-12 | $32.71 | $32.71 | $32.71 | $32.71 | $31.86 | 0 |
| 2015-10-09 | $32.71 | $32.71 | $32.71 | $32.71 | $31.86 | 0 |
| 2015-10-08 | $32.71 | $32.71 | $32.71 | $32.71 | $31.86 | 0 |
| 2015-10-07 | $32.71 | $32.71 | $32.71 | $32.71 | $31.86 | 0 |
| 2015-10-06 | $32.71 | $32.71 | $32.71 | $32.71 | $31.86 | 0 |
| 2015-10-05 | $32.71 | $32.71 | $32.71 | $32.71 | $31.86 | 0 |
| 2015-10-02 | $32.71 | $32.71 | $32.71 | $32.71 | $31.86 | 0 |
| 2015-10-01 | $32.71 | $32.71 | $32.71 | $32.71 | $31.86 | 0 |
| 2015-09-30 | $31.05 | $33.10 | $31.05 | $32.71 | $31.86 | 6,161,740 |
| 2015-09-29 | $29.60 | $32.77 | $29.37 | $31.35 | $30.53 | 8,367,160 |
| 2015-09-28 | $29.19 | $30.35 | $28.00 | $30.09 | $29.31 | 4,589,510 |
| 2015-09-25 | $29.25 | $30.40 | $28.92 | $28.98 | $28.23 | 5,094,770 |
| 2015-09-24 | $29.30 | $29.49 | $28.95 | $29.45 | $28.68 | 2,397,970 |
| 2015-09-23 | $29.40 | $29.51 | $28.80 | $29.09 | $28.33 | 2,525,830 |
| 2015-09-22 | $29.78 | $30.53 | $29.30 | $29.51 | $28.74 | 3,097,850 |
| 2015-09-21 | $27.81 | $30.17 | $27.81 | $29.86 | $29.08 | 4,492,050 |
| 2015-09-18 | $28.20 | $28.74 | $27.80 | $28.19 | $27.46 | 2,605,440 |
| 2015-09-17 | $28.95 | $29.37 | $27.88 | $28.21 | $27.48 | 4,547,690 |
| 2015-09-16 | $26.70 | $29.19 | $26.70 | $28.78 | $28.03 | 3,568,040 |
| 2015-09-15 | $27.00 | $27.75 | $26.16 | $26.57 | $25.88 | 3,268,290 |
| 2015-09-14 | $29.47 | $29.48 | $27.02 | $27.16 | $26.45 | 4,390,380 |
| 2015-09-11 | $29.21 | $29.80 | $28.50 | $29.24 | $28.48 | 4,099,750 |
| 2015-09-10 | $29.00 | $29.97 | $28.70 | $29.64 | $28.87 | 3,478,410 |
| 2015-09-09 | $28.61 | $30.35 | $28.30 | $29.45 | $28.68 | 4,904,460 |
| 2015-09-08 | $27.30 | $28.80 | $26.98 | $28.50 | $27.76 | 3,437,530 |
| 2015-09-07 | $27.00 | $28.50 | $27.00 | $27.40 | $26.69 | 4,093,740 |
| 2015-09-04 | $27.45 | $27.45 | $27.45 | $27.45 | $26.74 | 0 |
| 2015-09-03 | $27.45 | $27.45 | $27.45 | $27.45 | $26.74 | 0 |
| 2015-09-02 | $26.24 | $28.20 | $25.96 | $27.45 | $26.74 | 6,849,150 |
| 2015-09-01 | $29.49 | $29.49 | $26.70 | $27.24 | $26.53 | 7,937,170 |
| 2015-08-31 | $29.50 | $30.09 | $29.01 | $29.24 | $28.48 | 6,469,010 |
| 2015-08-28 | $29.19 | $31.00 | $29.06 | $30.48 | $29.69 | 7,832,970 |
| 2015-08-27 | $28.00 | $29.00 | $27.50 | $28.94 | $28.19 | 7,195,420 |
| 2015-08-26 | $27.98 | $29.55 | $26.15 | $27.13 | $26.42 | 11,121,570 |
| 2015-08-25 | $27.50 | $30.50 | $27.18 | $27.30 | $26.59 | 15,745,160 |
| 2015-08-24 | $32.00 | $32.37 | $30.20 | $30.20 | $29.41 | 8,065,770 |
| 2015-08-21 | $35.00 | $35.60 | $33.40 | $33.56 | $32.69 | 6,708,790 |
| 2015-08-20 | $35.90 | $37.40 | $35.61 | $35.64 | $34.71 | 7,511,100 |
| 2015-08-19 | $35.50 | $36.99 | $33.92 | $36.54 | $35.59 | 8,952,250 |
| 2015-08-18 | $37.95 | $39.37 | $35.75 | $36.20 | $35.26 | 17,618,680 |
| 2015-08-17 | $36.81 | $37.77 | $36.48 | $37.73 | $36.75 | 7,264,550 |
| 2015-08-14 | $37.28 | $37.99 | $36.75 | $37.03 | $36.07 | 8,413,260 |
| 2015-08-13 | $36.08 | $37.26 | $36.08 | $36.99 | $36.03 | 6,719,070 |
| 2015-08-12 | $36.51 | $37.79 | $36.31 | $36.59 | $35.64 | 6,457,820 |
| 2015-08-11 | $37.10 | $37.68 | $36.80 | $36.96 | $36.00 | 10,073,620 |
| 2015-08-10 | $36.26 | $38.00 | $35.80 | $37.71 | $36.73 | 15,166,210 |
| 2015-08-07 | $34.43 | $36.09 | $34.02 | $36.02 | $35.08 | 9,217,730 |
| 2015-08-06 | $33.75 | $34.78 | $33.40 | $33.91 | $33.03 | 3,589,500 |
| 2015-08-05 | $35.79 | $36.00 | $34.20 | $34.42 | $33.52 | 7,283,750 |
| 2015-08-04 | $34.40 | $35.99 | $34.38 | $35.95 | $35.02 | 11,432,370 |
| 2015-08-03 | $33.00 | $34.78 | $32.69 | $34.72 | $33.82 | 10,424,800 |
| 2015-07-31 | $33.00 | $33.96 | $32.73 | $33.41 | $32.54 | 8,265,220 |
| 2015-07-30 | $35.00 | $35.97 | $33.00 | $33.40 | $32.53 | 8,515,380 |
| 2015-07-29 | $34.61 | $35.88 | $33.00 | $35.53 | $34.61 | 9,215,630 |
| 2015-07-28 | $33.00 | $34.79 | $31.38 | $34.29 | $33.40 | 19,490,390 |
| 2015-07-27 | $36.66 | $37.70 | $34.28 | $34.28 | $33.39 | 14,922,920 |
| 2015-07-24 | $39.03 | $39.66 | $37.80 | $38.09 | $37.10 | 16,370,700 |
| 2015-07-23 | $37.41 | $39.46 | $37.22 | $39.08 | $38.06 | 18,676,850 |
| 2015-07-22 | $37.69 | $38.34 | $36.28 | $37.41 | $36.44 | 15,883,970 |
| 2015-07-21 | $35.80 | $38.19 | $35.30 | $37.68 | $36.70 | 14,220,340 |
| 2015-07-20 | $37.99 | $38.45 | $35.80 | $36.76 | $35.80 | 16,040,890 |
| 2015-07-17 | $35.86 | $38.36 | $35.60 | $37.63 | $36.65 | 17,039,070 |
| 2015-07-16 | $35.28 | $36.64 | $32.00 | $35.51 | $34.59 | 19,057,580 |
| 2015-07-15 | $37.50 | $37.50 | $35.28 | $35.28 | $34.36 | 24,836,390 |
| 2015-07-14 | $41.60 | $42.50 | $39.20 | $39.20 | $38.18 | 40,497,950 |
| 2015-07-13 | $43.00 | $46.99 | $40.80 | $43.55 | $42.42 | 59,269,170 |
| 2015-07-10 | $40.00 | $46.09 | $38.93 | $45.05 | $43.88 | 59,846,440 |
| 2015-07-09 | $34.57 | $42.25 | $34.57 | $41.97 | $40.88 | 49,165,880 |
| 2015-07-08 | $38.41 | $38.41 | $38.41 | $38.41 | $37.41 | 50,794,500 |
| 2015-07-07 | $42.68 | $42.68 | $42.68 | $42.68 | $41.57 | 2,163,900 |
| 2015-07-06 | $47.42 | $47.42 | $47.42 | $47.42 | $46.19 | 10,895,300 |
| 2015-07-03 | $52.77 | $52.77 | $52.77 | $52.77 | $51.32 | 889,800 |
| 2015-07-02 | $58.63 | $58.63 | $58.63 | $58.63 | $57.02 | 0 |
| 2015-07-01 | $58.63 | $58.63 | $58.63 | $58.63 | $57.02 | 0 |
| 2015-06-30 | $58.63 | $58.63 | $58.63 | $58.63 | $57.02 | 0 |
| 2015-06-29 | $58.63 | $58.63 | $58.63 | $58.63 | $57.02 | 0 |
| 2015-06-26 | $58.63 | $58.63 | $58.63 | $58.63 | $57.02 | 0 |
| 2015-06-25 | $58.63 | $58.63 | $58.63 | $58.63 | $57.02 | 0 |
| 2015-06-24 | $58.63 | $58.63 | $58.63 | $58.63 | $57.02 | 0 |
| 2015-06-23 | $58.63 | $58.63 | $58.63 | $58.63 | $57.02 | 0 |
| 2015-06-22 | $58.63 | $58.63 | $58.63 | $58.63 | $57.02 | 0 |
| 2015-06-19 | $58.63 | $58.63 | $58.63 | $58.63 | $57.02 | 0 |
| 2015-06-18 | $58.63 | $58.63 | $58.63 | $58.63 | $57.02 | 0 |
| 2015-06-17 | $58.63 | $58.63 | $58.63 | $58.63 | $57.02 | 0 |
| 2015-06-16 | $58.63 | $58.63 | $58.63 | $58.63 | $57.02 | 0 |
| 2015-06-15 | $58.63 | $58.63 | $58.63 | $58.63 | $57.02 | 0 |
| 2015-06-12 | $58.63 | $58.63 | $58.63 | $58.63 | $57.02 | 0 |
| 2015-06-11 | $58.63 | $58.63 | $58.63 | $58.63 | $57.02 | 0 |
| 2015-06-10 | $58.63 | $58.63 | $58.63 | $58.63 | $57.02 | 0 |
| 2015-06-09 | $58.63 | $58.63 | $58.63 | $58.63 | $57.02 | 0 |
| 2015-06-08 | $58.63 | $58.63 | $58.63 | $58.63 | $57.02 | 0 |
| 2015-06-05 | $58.63 | $58.63 | $58.63 | $58.63 | $57.02 | 0 |
| 2015-06-04 | $58.63 | $58.63 | $58.63 | $58.63 | $57.02 | 0 |
| 2015-06-03 | $58.63 | $58.63 | $58.63 | $58.63 | $57.02 | 0 |
| 2015-06-02 | $58.63 | $58.63 | $58.63 | $58.63 | $57.02 | 0 |
| 2015-06-01 | $58.63 | $58.63 | $58.63 | $58.63 | $57.02 | 0 |
| 2015-05-29 | $58.63 | $58.63 | $58.63 | $58.63 | $57.02 | 0 |
| 2015-05-28 | $58.63 | $58.63 | $58.63 | $58.63 | $57.02 | 0 |
| 2015-05-27 | $58.63 | $58.63 | $58.63 | $58.63 | $57.02 | 0 |
| 2015-05-26 | $58.63 | $58.63 | $58.63 | $58.63 | $57.02 | 0 |
| 2015-05-25 | $58.63 | $58.63 | $58.63 | $58.63 | $57.02 | 0 |
| 2015-05-22 | $58.63 | $58.63 | $58.63 | $58.63 | $57.02 | 0 |
| 2015-05-21 | $54.20 | $58.63 | $54.15 | $58.63 | $57.02 | 23,646,270 |
| 2015-05-20 | $52.11 | $55.30 | $52.09 | $53.30 | $51.84 | 15,494,010 |
| 2015-05-19 | $52.00 | $52.57 | $50.55 | $52.11 | $50.68 | 10,773,070 |
| 2015-05-18 | $50.80 | $52.68 | $49.66 | $51.97 | $50.54 | 11,759,410 |
| 2015-05-15 | $52.68 | $52.68 | $50.33 | $50.49 | $49.10 | 10,398,370 |
| 2015-05-14 | $54.49 | $54.50 | $52.36 | $52.70 | $51.25 | 13,349,530 |
| 2015-05-13 | $50.00 | $55.15 | $49.50 | $54.94 | $53.43 | 20,809,510 |
| 2015-05-12 | $50.98 | $50.98 | $49.26 | $50.30 | $48.92 | 16,457,270 |
| 2015-05-11 | $50.00 | $51.40 | $48.51 | $51.08 | $49.68 | 15,667,690 |
| 2015-05-08 | $49.56 | $50.50 | $47.88 | $49.68 | $48.32 | 12,322,950 |
| 2015-05-07 | $49.59 | $50.31 | $49.25 | $49.50 | $48.14 | 4,810,230 |
| 2015-05-06 | $50.70 | $50.80 | $48.80 | $50.25 | $48.87 | 8,279,310 |