Wuxi New Hongtai Electrical Technology Company Ltd (603016) Exchange: SHG
Data as of July 11, 2025
$29.68 ($-0.24) -0.80%
Wuxi New Hongtai Electrical Technology Company Ltd - Daily Information
Click for more stock information on Wuxi New Hongtai Electrical Technology Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $29.90 |
| Previous Close | $29.68 |
| High | $30.18 |
| Low | $29.56 |
| Adjusted Open | $29.90 |
| Previous Adjusted Close | $29.68 |
| Adjusted High | $30.18 |
| Adjusted Low | $29.56 |
Invest in Wuxi New Hongtai Electrical Technology Company Ltd (603016)
Historical Stock Data for Wuxi New Hongtai Electrical Technology Company Ltd (603016)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $29.90 | $30.18 | $29.56 | $29.68 | $29.68 | 1,159,400 |
| 2025-07-08 | $29.08 | $30.10 | $28.96 | $29.92 | $29.92 | 2,095,700 |
| 2025-07-07 | $28.86 | $29.28 | $28.86 | $29.14 | $29.14 | 933,700 |
| 2025-07-04 | $29.41 | $29.55 | $28.94 | $29.03 | $29.03 | 1,281,200 |
| 2025-07-03 | $29.66 | $30.17 | $29.49 | $29.55 | $29.55 | 1,258,700 |
| 2025-07-02 | $30.35 | $30.57 | $29.34 | $29.52 | $29.52 | 1,870,100 |
| 2025-06-30 | $29.60 | $29.76 | $29.00 | $29.73 | $29.73 | 1,186,000 |
| 2025-06-27 | $29.63 | $29.94 | $29.08 | $29.79 | $29.79 | 1,171,600 |
| 2025-06-26 | $29.80 | $30.07 | $29.48 | $29.55 | $29.55 | 1,083,600 |
| 2025-06-25 | $29.60 | $30.14 | $29.48 | $29.85 | $29.85 | 1,518,000 |
| 2025-06-24 | $29.04 | $29.70 | $28.91 | $29.57 | $29.57 | 1,229,400 |
| 2025-06-23 | $28.60 | $29.39 | $28.51 | $29.04 | $29.04 | 1,439,500 |
| 2025-06-20 | $28.58 | $29.10 | $28.58 | $29.04 | $29.04 | 858,000 |
| 2025-06-19 | $29.39 | $29.77 | $28.58 | $28.76 | $28.76 | 1,213,540 |
| 2025-06-18 | $29.06 | $29.50 | $28.68 | $29.39 | $29.39 | 929,800 |
| 2025-06-17 | $29.90 | $30.00 | $29.38 | $29.53 | $29.53 | 1,086,200 |
| 2025-06-13 | $30.58 | $30.62 | $29.70 | $29.95 | $29.95 | 1,253,300 |
| 2025-06-12 | $30.94 | $31.08 | $30.52 | $30.58 | $30.58 | 1,156,900 |
| 2025-06-11 | $30.50 | $31.34 | $30.50 | $31.07 | $31.07 | 1,458,100 |
| 2025-06-10 | $31.50 | $31.59 | $29.91 | $30.63 | $30.63 | 2,703,400 |
| 2025-06-09 | $30.98 | $31.78 | $30.80 | $31.60 | $31.60 | 2,068,400 |
| 2025-06-06 | $30.78 | $31.17 | $30.31 | $31.10 | $31.10 | 1,418,900 |
| 2025-06-05 | $31.13 | $31.59 | $30.60 | $30.60 | $30.60 | 1,980,000 |
| 2025-06-04 | $31.20 | $31.39 | $30.90 | $31.10 | $31.10 | 1,373,700 |
| 2025-06-03 | $30.81 | $31.30 | $30.21 | $31.14 | $31.14 | 2,030,700 |
| 2025-05-30 | $31.41 | $32.30 | $30.73 | $30.88 | $30.88 | 2,407,500 |
| 2025-05-29 | $31.02 | $32.00 | $30.70 | $31.70 | $31.70 | 2,593,870 |
| 2025-05-28 | $31.93 | $32.05 | $30.81 | $31.00 | $31.00 | 3,047,900 |
| 2025-05-27 | $32.00 | $32.35 | $31.58 | $32.00 | $32.00 | 2,688,900 |
| 2025-05-26 | $33.17 | $33.17 | $31.78 | $32.23 | $32.23 | 4,092,300 |
| 2025-05-23 | $33.81 | $35.33 | $33.45 | $33.49 | $33.49 | 6,016,470 |
| 2025-05-22 | $32.79 | $34.37 | $32.58 | $34.24 | $34.24 | 5,834,610 |
| 2025-05-21 | $32.66 | $33.84 | $32.10 | $33.30 | $33.30 | 6,437,000 |
| 2025-05-20 | $31.50 | $34.48 | $30.65 | $33.58 | $33.58 | 9,688,540 |
| 2025-05-19 | $30.40 | $31.66 | $29.31 | $31.66 | $31.66 | 4,681,600 |
| 2025-05-16 | $28.82 | $29.58 | $28.72 | $28.78 | $28.78 | 1,677,500 |
| 2025-05-15 | $28.40 | $29.90 | $28.22 | $29.08 | $29.08 | 3,177,970 |
| 2025-05-14 | $29.11 | $29.38 | $28.60 | $28.80 | $28.80 | 1,615,900 |
| 2025-05-13 | $29.01 | $29.86 | $28.66 | $29.24 | $29.24 | 2,657,300 |
| 2025-05-12 | $28.18 | $29.66 | $28.18 | $28.77 | $28.77 | 2,097,800 |
| 2025-05-09 | $28.47 | $28.61 | $27.82 | $28.01 | $28.01 | 1,271,700 |
| 2025-05-08 | $28.40 | $28.87 | $28.32 | $28.47 | $28.47 | 1,446,800 |
| 2025-05-07 | $27.83 | $28.65 | $27.77 | $28.58 | $28.58 | 2,054,200 |
| 2025-05-06 | $27.00 | $27.68 | $26.90 | $27.68 | $27.68 | 1,522,600 |
| 2025-04-30 | $27.00 | $27.45 | $26.53 | $27.01 | $27.01 | 1,125,100 |
| 2025-04-29 | $25.93 | $27.15 | $25.79 | $26.67 | $26.67 | 1,503,700 |
| 2025-04-28 | $26.94 | $27.15 | $25.98 | $25.99 | $25.99 | 2,013,800 |
| 2025-04-25 | $26.35 | $28.08 | $26.03 | $27.07 | $27.07 | 2,991,600 |
| 2025-04-24 | $26.34 | $26.74 | $25.81 | $26.49 | $26.49 | 1,577,900 |
| 2025-04-23 | $25.94 | $26.80 | $25.94 | $26.65 | $26.65 | 2,374,900 |
| 2025-04-22 | $25.90 | $26.56 | $25.61 | $25.67 | $25.67 | 1,370,900 |
| 2025-04-21 | $25.73 | $26.09 | $25.56 | $25.98 | $25.98 | 1,245,000 |
| 2025-04-18 | $25.73 | $26.02 | $25.28 | $25.95 | $25.95 | 1,180,800 |
| 2025-04-17 | $25.41 | $26.10 | $25.41 | $25.75 | $25.75 | 1,330,100 |
| 2025-04-16 | $26.19 | $26.19 | $25.01 | $25.62 | $25.62 | 1,182,400 |
| 2025-04-15 | $26.44 | $26.61 | $25.73 | $26.00 | $26.00 | 1,943,800 |
| 2025-04-14 | $26.63 | $27.43 | $26.40 | $26.51 | $26.51 | 2,177,900 |
| 2025-04-11 | $25.97 | $26.76 | $25.88 | $26.51 | $26.51 | 1,463,800 |
| 2025-04-10 | $25.78 | $26.50 | $24.88 | $26.33 | $26.33 | 2,619,000 |
| 2025-04-09 | $22.83 | $24.97 | $22.07 | $24.68 | $24.68 | 3,207,310 |
| 2025-04-08 | $24.22 | $25.80 | $23.32 | $24.05 | $24.05 | 3,555,300 |
| 2025-04-07 | $26.55 | $27.57 | $25.90 | $25.90 | $25.90 | 928,800 |
| 2025-04-03 | $29.24 | $29.57 | $28.47 | $28.78 | $28.78 | 1,328,400 |
| 2025-04-02 | $29.21 | $29.51 | $28.96 | $29.48 | $29.48 | 803,500 |
| 2025-04-01 | $28.81 | $29.81 | $28.81 | $29.23 | $29.23 | 1,357,940 |
| 2025-03-31 | $29.44 | $29.44 | $28.66 | $28.89 | $28.89 | 1,573,900 |
| 2025-03-28 | $30.02 | $30.45 | $29.72 | $29.81 | $29.81 | 1,347,900 |
| 2025-03-27 | $29.96 | $30.30 | $29.79 | $30.08 | $30.08 | 1,351,500 |
| 2025-03-26 | $29.65 | $30.80 | $29.65 | $30.08 | $30.08 | 1,764,900 |
| 2025-03-25 | $30.01 | $30.27 | $29.24 | $29.61 | $29.61 | 1,562,800 |
| 2025-03-24 | $30.59 | $30.85 | $29.30 | $30.16 | $30.16 | 1,789,600 |
| 2025-03-21 | $31.03 | $31.29 | $30.24 | $30.59 | $30.59 | 2,035,700 |
| 2025-03-20 | $31.61 | $31.84 | $31.17 | $31.20 | $31.20 | 1,426,100 |
| 2025-03-19 | $32.40 | $32.54 | $31.50 | $31.57 | $31.57 | 2,219,440 |
| 2025-03-18 | $31.45 | $32.65 | $31.22 | $32.61 | $32.61 | 3,276,040 |
| 2025-03-17 | $32.59 | $32.85 | $30.79 | $31.29 | $31.29 | 3,570,540 |
| 2025-03-14 | $33.30 | $33.30 | $32.49 | $32.85 | $32.85 | 1,336,300 |
| 2025-03-13 | $32.90 | $32.99 | $32.11 | $32.96 | $32.96 | 1,330,200 |
| 2025-03-12 | $33.00 | $33.41 | $32.60 | $32.87 | $32.87 | 1,541,900 |
| 2025-03-11 | $32.40 | $32.68 | $31.97 | $32.63 | $32.63 | 1,387,500 |
| 2025-03-10 | $32.57 | $32.99 | $32.00 | $32.78 | $32.78 | 1,903,100 |
| 2025-03-07 | $34.83 | $34.83 | $32.52 | $32.84 | $32.84 | 3,176,800 |
| 2025-03-06 | $34.60 | $35.50 | $34.56 | $34.62 | $34.62 | 1,664,100 |
| 2025-03-05 | $34.32 | $34.93 | $34.18 | $34.40 | $34.40 | 1,336,100 |
| 2025-03-04 | $33.44 | $34.60 | $33.30 | $34.32 | $34.32 | 1,460,400 |
| 2025-03-03 | $35.81 | $36.36 | $34.01 | $34.10 | $34.10 | 2,879,500 |
| 2025-02-28 | $37.00 | $37.14 | $35.53 | $35.83 | $35.83 | 2,697,500 |
| 2025-02-27 | $38.81 | $38.81 | $36.92 | $37.00 | $37.00 | 4,848,510 |
| 2025-02-26 | $35.31 | $38.81 | $35.27 | $38.81 | $38.81 | 3,953,510 |
| 2025-02-25 | $35.25 | $35.68 | $34.50 | $35.28 | $35.28 | 1,380,600 |
| 2025-02-24 | $36.23 | $36.32 | $35.10 | $35.25 | $35.25 | 3,057,700 |
| 2025-02-20 | $35.16 | $37.28 | $34.86 | $36.60 | $36.60 | 3,418,990 |
| 2025-02-19 | $34.69 | $35.35 | $34.60 | $35.00 | $35.00 | 1,426,900 |
| 2025-02-18 | $36.38 | $36.50 | $34.68 | $34.92 | $34.92 | 1,546,200 |
| 2025-02-17 | $34.75 | $36.38 | $33.86 | $36.01 | $36.01 | 2,576,600 |
| 2025-02-14 | $34.77 | $35.37 | $34.59 | $35.05 | $35.05 | 1,380,200 |
| 2025-02-13 | $36.01 | $36.80 | $34.74 | $34.86 | $34.86 | 2,531,300 |
| 2025-02-12 | $35.84 | $36.37 | $35.50 | $36.03 | $36.03 | 1,602,500 |
| 2025-02-11 | $35.50 | $36.89 | $35.38 | $35.88 | $35.88 | 2,458,800 |
| 2025-02-10 | $35.00 | $35.50 | $34.70 | $35.36 | $35.36 | 1,744,100 |
| 2025-02-07 | $34.49 | $36.29 | $34.49 | $35.24 | $35.24 | 2,330,100 |
| 2025-02-06 | $33.60 | $34.50 | $32.60 | $34.49 | $34.49 | 2,313,830 |
| 2025-02-05 | $36.41 | $37.20 | $33.50 | $33.56 | $33.56 | 3,006,700 |
| 2025-01-27 | $37.29 | $38.50 | $36.36 | $36.40 | $36.40 | 1,790,200 |
| 2025-01-24 | $36.20 | $37.53 | $35.98 | $37.29 | $37.29 | 2,390,390 |
| 2025-01-23 | $37.57 | $38.39 | $35.46 | $36.26 | $36.26 | 3,203,400 |
| 2025-01-22 | $38.10 | $39.20 | $37.47 | $37.57 | $37.57 | 1,647,600 |
| 2025-01-21 | $38.90 | $39.65 | $38.58 | $38.75 | $38.75 | 2,094,100 |
| 2025-01-20 | $36.99 | $39.80 | $36.99 | $38.90 | $38.90 | 3,034,100 |
| 2025-01-17 | $37.78 | $38.10 | $36.66 | $37.16 | $37.16 | 2,313,700 |
| 2025-01-16 | $37.62 | $38.50 | $37.27 | $38.17 | $38.17 | 2,037,140 |
| 2025-01-15 | $38.12 | $39.01 | $37.48 | $37.70 | $37.70 | 2,315,570 |
| 2025-01-14 | $36.01 | $38.35 | $36.01 | $38.12 | $38.12 | 3,603,240 |
| 2025-01-13 | $39.01 | $39.01 | $35.74 | $36.18 | $36.18 | 5,192,110 |
| 2025-01-09 | $40.00 | $41.80 | $38.58 | $39.83 | $39.83 | 4,367,090 |
| 2025-01-08 | $38.14 | $42.22 | $38.02 | $40.83 | $40.83 | 5,967,390 |
| 2025-01-07 | $42.20 | $43.01 | $39.80 | $39.80 | $39.80 | 4,819,360 |
| 2025-01-06 | $41.20 | $45.00 | $39.50 | $44.22 | $44.22 | 6,938,830 |
| 2025-01-03 | $37.81 | $41.20 | $37.81 | $41.20 | $41.20 | 3,714,500 |
| 2025-01-02 | $37.15 | $38.37 | $36.80 | $37.45 | $37.45 | 2,444,000 |
| 2024-12-31 | $38.74 | $39.20 | $37.29 | $37.30 | $37.30 | 2,289,400 |
| 2024-12-30 | $38.60 | $39.48 | $37.88 | $38.73 | $38.73 | 2,838,000 |
| 2024-12-27 | $38.21 | $38.98 | $37.48 | $38.68 | $38.68 | 3,401,500 |
| 2024-12-26 | $37.00 | $38.68 | $35.42 | $38.65 | $38.65 | 5,774,250 |
| 2024-12-25 | $32.90 | $36.44 | $32.81 | $36.44 | $36.44 | 4,851,820 |
| 2024-12-24 | $32.36 | $33.20 | $32.35 | $33.13 | $33.13 | 1,359,080 |
| 2024-12-23 | $33.93 | $34.13 | $32.10 | $32.20 | $32.20 | 1,906,300 |
| 2024-12-20 | $32.73 | $34.18 | $32.63 | $33.90 | $33.90 | 1,706,040 |
| 2024-12-19 | $32.35 | $32.98 | $32.05 | $32.76 | $32.76 | 1,286,900 |
| 2024-12-18 | $32.10 | $32.75 | $31.60 | $32.68 | $32.68 | 1,223,600 |
| 2024-12-17 | $32.94 | $33.49 | $32.02 | $32.20 | $32.20 | 2,239,040 |
| 2024-12-16 | $34.32 | $35.15 | $32.60 | $32.85 | $32.85 | 3,125,000 |
| 2024-12-13 | $33.61 | $35.20 | $33.48 | $34.13 | $34.13 | 3,041,200 |
| 2024-12-12 | $33.63 | $34.32 | $33.40 | $33.74 | $33.74 | 2,645,100 |
| 2024-12-11 | $32.50 | $33.90 | $32.09 | $33.86 | $33.86 | 2,644,370 |
| 2024-12-10 | $32.81 | $33.33 | $32.17 | $32.81 | $32.81 | 2,951,970 |
| 2024-12-09 | $31.59 | $33.84 | $31.22 | $32.57 | $32.57 | 4,355,310 |
| 2024-12-06 | $30.08 | $31.45 | $30.08 | $30.85 | $30.85 | 2,904,500 |
| 2024-12-05 | $29.41 | $30.52 | $29.41 | $30.05 | $30.05 | 1,801,000 |
| 2024-12-04 | $29.64 | $30.46 | $29.40 | $29.60 | $29.60 | 1,571,100 |
| 2024-12-03 | $29.34 | $30.77 | $29.34 | $29.84 | $29.84 | 2,137,000 |
| 2024-12-02 | $28.68 | $29.85 | $28.45 | $29.52 | $29.52 | 2,051,300 |
| 2024-11-29 | $28.81 | $29.27 | $28.45 | $28.78 | $28.78 | 1,747,700 |
| 2024-11-28 | $28.85 | $29.80 | $28.65 | $28.80 | $28.80 | 1,752,100 |
| 2024-11-27 | $28.18 | $29.16 | $27.95 | $29.14 | $29.14 | 2,003,800 |
| 2024-11-26 | $28.10 | $30.20 | $28.01 | $28.58 | $28.58 | 3,493,120 |
| 2024-11-25 | $28.10 | $28.50 | $26.95 | $28.08 | $28.08 | 3,063,500 |
| 2024-11-22 | $29.23 | $29.60 | $27.97 | $28.08 | $28.08 | 2,954,700 |
| 2024-11-21 | $29.30 | $29.30 | $28.31 | $29.13 | $29.13 | 2,707,700 |
| 2024-11-20 | $29.32 | $29.90 | $28.55 | $29.42 | $29.42 | 3,998,400 |
| 2024-11-19 | $29.22 | $30.17 | $28.29 | $29.50 | $29.50 | 6,670,720 |
| 2024-11-18 | $34.48 | $34.48 | $31.39 | $31.39 | $31.39 | 2,804,200 |
| 2024-11-15 | $35.50 | $35.94 | $33.49 | $34.88 | $34.88 | 7,603,700 |
| 2024-11-14 | $32.40 | $36.17 | $32.40 | $36.17 | $36.17 | 9,241,120 |
| 2024-11-13 | $33.05 | $33.98 | $32.62 | $32.88 | $32.88 | 4,041,800 |
| 2024-11-12 | $32.81 | $33.35 | $32.15 | $33.05 | $33.05 | 3,611,300 |
| 2024-11-11 | $31.31 | $33.23 | $31.31 | $33.14 | $33.14 | 4,553,770 |
| 2024-11-08 | $31.18 | $32.60 | $30.65 | $31.95 | $31.95 | 6,010,700 |
| 2024-11-07 | $30.20 | $31.56 | $29.38 | $31.18 | $31.18 | 5,109,000 |
| 2024-11-06 | $31.58 | $32.20 | $30.39 | $30.64 | $30.64 | 4,713,700 |
| 2024-11-05 | $31.34 | $32.10 | $31.05 | $31.58 | $31.58 | 5,039,200 |
| 2024-11-04 | $30.62 | $31.65 | $30.62 | $31.62 | $31.62 | 4,197,600 |
| 2024-11-01 | $32.59 | $32.63 | $30.17 | $31.08 | $31.08 | 7,550,280 |
| 2024-10-31 | $32.50 | $34.30 | $32.19 | $32.90 | $32.90 | 7,805,030 |
| 2024-10-30 | $35.00 | $35.24 | $33.38 | $33.38 | $33.38 | 8,071,600 |
| 2024-10-29 | $36.50 | $37.66 | $35.58 | $37.09 | $37.09 | 10,014,900 |
| 2024-10-28 | $36.50 | $39.59 | $35.00 | $38.55 | $38.55 | 13,138,910 |
| 2024-10-25 | $34.00 | $36.03 | $33.60 | $36.03 | $36.03 | 8,510,900 |
| 2024-10-24 | $33.70 | $34.57 | $32.00 | $32.75 | $32.75 | 8,242,890 |
| 2024-10-23 | $31.60 | $34.82 | $31.01 | $34.82 | $34.82 | 7,982,880 |
| 2024-10-22 | $29.01 | $32.58 | $28.60 | $31.65 | $31.65 | 9,425,600 |
| 2024-10-21 | $27.56 | $30.23 | $27.45 | $29.62 | $29.62 | 8,763,010 |
| 2024-10-18 | $27.90 | $28.89 | $27.31 | $27.95 | $27.95 | 9,871,930 |
| 2024-10-17 | $28.31 | $29.61 | $27.55 | $29.10 | $29.10 | 8,384,290 |
| 2024-10-16 | $29.97 | $32.00 | $27.56 | $28.20 | $28.20 | 11,204,190 |
| 2024-10-15 | $27.20 | $30.01 | $26.90 | $30.01 | $30.01 | 9,712,510 |
| 2024-10-14 | $25.61 | $27.28 | $24.68 | $27.28 | $27.28 | 10,573,380 |
| 2024-10-11 | $22.70 | $24.97 | $22.20 | $24.80 | $24.80 | 11,546,000 |
| 2024-10-10 | $23.58 | $24.96 | $22.41 | $22.70 | $22.70 | 6,392,300 |
| 2024-10-09 | $21.99 | $24.08 | $21.57 | $23.27 | $23.27 | 8,101,710 |
| 2024-10-08 | $23.33 | $23.51 | $21.70 | $22.70 | $22.70 | 8,740,600 |
| 2024-09-30 | $20.16 | $22.00 | $19.61 | $21.59 | $21.59 | 10,518,320 |
| 2024-09-27 | $19.83 | $20.20 | $19.08 | $20.16 | $20.16 | 7,104,300 |
| 2024-09-26 | $18.99 | $20.49 | $18.34 | $20.31 | $20.31 | 12,344,000 |
| 2024-09-25 | $17.98 | $19.58 | $17.72 | $18.63 | $18.63 | 8,654,110 |
| 2024-09-24 | $17.64 | $19.50 | $17.27 | $18.34 | $18.34 | 10,852,000 |
| 2024-09-23 | $15.91 | $17.86 | $15.85 | $17.86 | $17.86 | 8,458,600 |
| 2024-09-20 | $16.69 | $16.97 | $16.06 | $16.24 | $16.24 | 5,160,190 |
| 2024-09-19 | $15.98 | $17.20 | $15.53 | $16.65 | $16.65 | 7,963,150 |
| 2024-09-18 | $17.20 | $17.20 | $15.72 | $16.33 | $16.33 | 9,660,450 |
| 2024-09-13 | $17.47 | $17.47 | $16.50 | $17.47 | $17.47 | 7,308,150 |
| 2024-09-12 | $15.88 | $15.88 | $15.88 | $15.88 | $15.88 | 2,709,800 |
| 2024-09-11 | $14.30 | $14.54 | $14.16 | $14.44 | $14.44 | 808,800 |
| 2024-09-10 | $14.38 | $14.42 | $14.00 | $14.30 | $14.30 | 1,450,800 |
| 2024-09-09 | $14.11 | $14.84 | $13.85 | $14.52 | $14.52 | 1,849,790 |
| 2024-09-06 | $14.68 | $14.68 | $14.10 | $14.10 | $14.10 | 912,100 |
| 2024-09-05 | $14.54 | $14.71 | $14.53 | $14.60 | $14.60 | 461,500 |
| 2024-09-04 | $14.64 | $14.78 | $14.45 | $14.57 | $14.57 | 543,300 |
| 2024-09-03 | $14.61 | $14.88 | $14.55 | $14.64 | $14.64 | 494,300 |
| 2024-09-02 | $14.70 | $14.82 | $14.58 | $14.64 | $14.64 | 669,000 |
| 2024-08-30 | $14.54 | $14.86 | $14.47 | $14.70 | $14.70 | 941,300 |
| 2024-08-29 | $14.31 | $14.65 | $14.19 | $14.54 | $14.54 | 725,600 |
| 2024-08-28 | $14.18 | $14.47 | $14.10 | $14.32 | $14.32 | 609,190 |
| 2024-08-27 | $14.43 | $14.57 | $14.16 | $14.20 | $14.20 | 589,200 |
| 2024-08-26 | $14.20 | $14.67 | $14.20 | $14.44 | $14.44 | 942,500 |
| 2024-08-23 | $14.83 | $15.16 | $14.17 | $14.40 | $14.40 | 997,780 |
| 2024-08-22 | $14.70 | $14.85 | $14.55 | $14.83 | $14.83 | 644,580 |
| 2024-08-21 | $14.57 | $14.80 | $14.50 | $14.70 | $14.70 | 405,000 |
| 2024-08-20 | $14.82 | $14.88 | $14.58 | $14.66 | $14.66 | 515,200 |
| 2024-08-19 | $14.82 | $14.87 | $14.65 | $14.82 | $14.82 | 500,600 |
| 2024-08-16 | $14.80 | $14.97 | $14.73 | $14.80 | $14.80 | 756,900 |
| 2024-08-15 | $14.75 | $14.92 | $14.69 | $14.80 | $14.80 | 507,700 |
| 2024-08-14 | $14.73 | $14.90 | $14.61 | $14.77 | $14.77 | 458,300 |
| 2024-08-13 | $14.77 | $14.85 | $14.56 | $14.73 | $14.73 | 370,800 |
| 2024-08-12 | $14.95 | $14.95 | $14.52 | $14.61 | $14.61 | 444,600 |
| 2024-08-09 | $15.00 | $15.02 | $14.71 | $14.71 | $14.71 | 632,600 |
| 2024-08-08 | $15.06 | $15.06 | $14.72 | $14.90 | $14.90 | 655,100 |
| 2024-08-07 | $14.77 | $15.20 | $14.75 | $15.06 | $15.06 | 991,300 |
| 2024-08-06 | $14.66 | $14.94 | $14.66 | $14.83 | $14.83 | 865,100 |
| 2024-08-05 | $14.60 | $15.08 | $14.45 | $14.66 | $14.66 | 985,200 |
| 2024-08-02 | $15.09 | $15.12 | $14.73 | $14.74 | $14.74 | 630,800 |
| 2024-08-01 | $14.84 | $14.95 | $14.81 | $14.87 | $14.87 | 599,100 |
| 2024-07-31 | $14.52 | $14.86 | $14.52 | $14.81 | $14.81 | 771,600 |
| 2024-07-30 | $14.48 | $14.70 | $14.39 | $14.52 | $14.52 | 560,300 |
| 2024-07-29 | $14.65 | $14.81 | $14.56 | $14.68 | $14.68 | 614,000 |
| 2024-07-26 | $14.47 | $14.81 | $14.43 | $14.72 | $14.72 | 747,400 |
| 2024-07-25 | $14.24 | $14.55 | $14.03 | $14.47 | $14.47 | 837,790 |
| 2024-07-24 | $14.23 | $14.36 | $13.93 | $14.10 | $14.10 | 667,200 |
| 2024-07-23 | $14.48 | $14.70 | $14.28 | $14.29 | $14.29 | 882,200 |
| 2024-07-22 | $14.45 | $14.45 | $14.16 | $14.31 | $14.31 | 667,200 |
| 2024-07-19 | $13.89 | $14.37 | $13.88 | $14.22 | $14.22 | 592,700 |
| 2024-07-18 | $14.21 | $14.30 | $13.83 | $14.20 | $14.20 | 850,100 |
| 2024-07-17 | $14.65 | $14.66 | $14.19 | $14.21 | $14.21 | 889,100 |
| 2024-07-16 | $15.11 | $15.11 | $14.43 | $14.60 | $14.60 | 588,900 |
| 2024-07-15 | $14.95 | $14.99 | $14.68 | $14.82 | $14.82 | 561,400 |
| 2024-07-12 | $15.13 | $15.21 | $14.90 | $14.98 | $14.98 | 679,800 |
| 2024-07-11 | $14.99 | $15.21 | $14.89 | $15.13 | $15.13 | 806,500 |
| 2024-07-10 | $14.96 | $14.96 | $14.71 | $14.74 | $14.74 | 484,200 |
| 2024-07-09 | $14.61 | $14.99 | $14.30 | $14.88 | $14.88 | 1,006,100 |
| 2024-07-08 | $15.03 | $15.15 | $14.78 | $14.82 | $14.82 | 631,400 |
| 2024-07-05 | $14.88 | $15.17 | $14.83 | $15.08 | $15.08 | 478,100 |
| 2024-07-04 | $15.31 | $15.50 | $14.91 | $15.02 | $15.02 | 641,100 |
| 2024-07-03 | $15.74 | $15.90 | $15.22 | $15.38 | $15.38 | 793,200 |
| 2024-07-02 | $15.53 | $15.86 | $15.41 | $15.72 | $15.72 | 818,500 |
| 2024-07-01 | $15.46 | $15.83 | $15.46 | $15.59 | $15.59 | 862,400 |
| 2024-06-28 | $15.28 | $15.78 | $15.17 | $15.46 | $15.46 | 835,000 |
| 2024-06-27 | $15.52 | $15.69 | $15.16 | $15.20 | $15.20 | 916,300 |
| 2024-06-26 | $14.99 | $15.61 | $14.89 | $15.59 | $15.59 | 770,200 |
| 2024-06-25 | $14.78 | $15.14 | $14.78 | $14.99 | $14.99 | 827,900 |
| 2024-06-24 | $15.53 | $15.54 | $14.66 | $14.71 | $14.71 | 1,310,500 |
| 2024-06-21 | $15.91 | $15.91 | $15.58 | $15.71 | $15.71 | 692,200 |
| 2024-06-20 | $16.18 | $16.26 | $15.83 | $15.84 | $15.84 | 798,100 |
| 2024-06-19 | $16.40 | $16.47 | $16.11 | $16.22 | $16.22 | 643,500 |
| 2024-06-18 | $16.26 | $16.40 | $16.09 | $16.40 | $16.40 | 947,800 |
| 2024-06-17 | $16.42 | $16.77 | $16.20 | $16.20 | $16.20 | 1,062,500 |
| 2024-06-14 | $16.32 | $16.70 | $16.10 | $16.47 | $16.47 | 1,017,300 |
| 2024-06-13 | $16.15 | $16.44 | $15.97 | $16.24 | $16.24 | 869,400 |
| 2024-06-12 | $15.60 | $16.15 | $15.60 | $16.15 | $16.15 | 774,100 |
| 2024-06-11 | $15.77 | $15.90 | $15.27 | $15.89 | $15.89 | 1,185,100 |
| 2024-06-07 | $15.77 | $15.90 | $15.48 | $15.84 | $15.84 | 1,153,400 |
| 2024-06-06 | $16.92 | $16.92 | $15.70 | $15.85 | $15.85 | 2,045,400 |
| 2024-06-05 | $17.10 | $17.11 | $16.72 | $16.73 | $16.73 | 1,519,600 |
| 2024-06-04 | $16.68 | $17.39 | $16.38 | $17.35 | $17.35 | 2,616,900 |
| 2024-06-03 | $18.05 | $18.09 | $17.32 | $17.43 | $17.43 | 2,505,600 |
| 2024-05-31 | $17.91 | $18.26 | $17.63 | $18.22 | $18.22 | 3,184,850 |
| 2024-05-30 | $17.99 | $18.27 | $17.65 | $17.90 | $17.90 | 3,020,950 |
| 2024-05-29 | $17.79 | $18.24 | $17.52 | $18.03 | $18.03 | 4,094,000 |
| 2024-05-28 | $18.30 | $18.68 | $17.82 | $17.90 | $17.90 | 6,714,400 |
| 2024-05-27 | $16.65 | $18.44 | $16.65 | $18.44 | $18.44 | 2,517,900 |
| 2024-05-24 | $16.75 | $17.15 | $16.63 | $16.76 | $16.76 | 976,000 |
| 2024-05-23 | $17.24 | $17.34 | $16.73 | $16.80 | $16.80 | 693,700 |
| 2024-05-22 | $17.12 | $17.39 | $17.08 | $17.19 | $17.19 | 864,100 |
| 2024-05-21 | $17.40 | $17.46 | $17.04 | $17.11 | $17.11 | 811,100 |
| 2024-05-20 | $17.57 | $17.75 | $17.41 | $17.47 | $17.47 | 832,600 |
| 2024-05-17 | $17.55 | $17.62 | $17.20 | $17.58 | $17.58 | 999,000 |
| 2024-05-16 | $17.90 | $18.06 | $17.40 | $17.47 | $17.47 | 1,703,600 |
| 2024-05-15 | $18.02 | $18.50 | $17.88 | $17.96 | $17.96 | 1,728,500 |
| 2024-05-14 | $17.87 | $18.34 | $17.80 | $18.00 | $18.00 | 1,473,900 |
| 2024-05-13 | $18.09 | $18.50 | $17.55 | $18.02 | $18.02 | 2,228,800 |
| 2024-05-10 | $17.52 | $18.17 | $17.32 | $18.04 | $18.04 | 2,571,100 |
| 2024-05-09 | $17.31 | $17.56 | $17.29 | $17.52 | $17.52 | 1,273,300 |
| 2024-05-08 | $17.31 | $17.47 | $17.15 | $17.31 | $17.31 | 1,485,000 |
| 2024-05-07 | $17.38 | $17.42 | $17.10 | $17.30 | $17.30 | 1,194,900 |
| 2024-05-06 | $17.11 | $17.50 | $17.00 | $17.23 | $17.23 | 1,625,600 |
| 2024-04-30 | $17.16 | $17.20 | $16.70 | $16.85 | $16.85 | 1,408,100 |
| 2024-04-29 | $16.82 | $17.50 | $16.68 | $17.16 | $17.16 | 2,545,400 |
| 2024-04-26 | $16.50 | $17.10 | $16.27 | $16.75 | $16.75 | 2,637,600 |
| 2024-04-25 | $15.98 | $17.10 | $15.82 | $16.70 | $16.70 | 2,386,300 |
| 2024-04-24 | $16.14 | $16.17 | $15.80 | $16.02 | $16.02 | 1,168,500 |
| 2024-04-23 | $16.20 | $16.38 | $15.86 | $15.99 | $15.99 | 1,164,530 |
| 2024-04-22 | $15.80 | $15.93 | $15.30 | $15.74 | $15.74 | 891,200 |
| 2024-04-19 | $16.21 | $16.27 | $15.70 | $15.90 | $15.90 | 1,579,100 |
| 2024-04-18 | $16.36 | $16.60 | $16.00 | $16.32 | $16.32 | 2,759,400 |
| 2024-04-17 | $15.68 | $16.79 | $15.50 | $16.41 | $16.41 | 4,034,180 |
| 2024-04-16 | $17.02 | $17.14 | $15.82 | $15.82 | $15.82 | 2,539,100 |
| 2024-04-15 | $17.75 | $17.99 | $17.00 | $17.58 | $17.58 | 5,737,910 |
| 2024-04-12 | $19.56 | $20.35 | $18.14 | $18.27 | $18.27 | 9,026,700 |
| 2024-04-11 | $16.82 | $18.50 | $16.67 | $18.50 | $18.50 | 1,885,900 |
| 2024-04-10 | $17.14 | $17.15 | $16.70 | $16.82 | $16.82 | 725,800 |
| 2024-04-09 | $16.66 | $17.26 | $16.66 | $17.14 | $17.14 | 882,000 |
| 2024-04-08 | $17.21 | $17.30 | $16.78 | $16.78 | $16.78 | 863,600 |
| 2024-04-03 | $17.29 | $17.36 | $16.96 | $17.20 | $17.20 | 681,400 |
| 2024-04-02 | $17.25 | $17.54 | $17.11 | $17.29 | $17.29 | 803,000 |
| 2024-04-01 | $16.98 | $17.35 | $16.96 | $17.30 | $17.30 | 1,393,500 |
| 2024-03-29 | $16.65 | $16.77 | $16.54 | $16.73 | $16.73 | 761,300 |
| 2024-03-28 | $16.38 | $16.90 | $16.38 | $16.60 | $16.60 | 997,100 |
| 2024-03-27 | $16.69 | $16.95 | $16.36 | $16.50 | $16.50 | 1,374,700 |
| 2024-03-26 | $16.97 | $17.19 | $16.39 | $16.71 | $16.71 | 1,512,190 |
| 2024-03-25 | $17.88 | $17.90 | $16.94 | $17.04 | $17.04 | 1,995,100 |
| 2024-03-22 | $18.21 | $18.54 | $17.85 | $17.96 | $17.96 | 1,270,800 |
| 2024-03-21 | $18.53 | $18.60 | $18.34 | $18.48 | $18.48 | 812,200 |
| 2024-03-20 | $18.35 | $18.51 | $18.12 | $18.51 | $18.51 | 880,370 |
| 2024-03-19 | $18.32 | $18.67 | $18.28 | $18.35 | $18.35 | 1,187,000 |
| 2024-03-18 | $18.18 | $18.38 | $18.15 | $18.38 | $18.38 | 1,062,400 |
| 2024-03-15 | $18.12 | $18.26 | $17.92 | $18.16 | $18.16 | 795,600 |
| 2024-03-14 | $18.22 | $18.45 | $17.92 | $18.13 | $18.13 | 1,188,200 |
| 2024-03-13 | $18.27 | $18.60 | $18.20 | $18.29 | $18.29 | 1,112,700 |
| 2024-03-12 | $17.96 | $18.55 | $17.80 | $18.29 | $18.29 | 1,645,500 |
| 2024-03-11 | $17.46 | $18.96 | $17.35 | $18.10 | $18.10 | 1,850,300 |
| 2024-03-08 | $17.54 | $17.69 | $17.05 | $17.46 | $17.46 | 1,046,700 |
| 2024-03-07 | $17.35 | $18.23 | $17.19 | $17.69 | $17.69 | 1,894,500 |
| 2024-03-06 | $16.80 | $17.58 | $16.80 | $17.32 | $17.32 | 806,300 |
| 2024-03-05 | $17.62 | $17.62 | $16.88 | $16.91 | $16.91 | 1,060,400 |
| 2024-03-04 | $17.43 | $17.85 | $17.21 | $17.62 | $17.62 | 695,800 |
| 2024-03-01 | $17.27 | $17.76 | $17.11 | $17.56 | $17.56 | 859,400 |
| 2024-02-29 | $16.59 | $17.28 | $16.54 | $17.27 | $17.27 | 876,000 |
| 2024-02-28 | $18.07 | $18.62 | $16.70 | $16.78 | $16.78 | 1,494,100 |
| 2024-02-27 | $17.67 | $18.00 | $17.31 | $18.00 | $18.00 | 872,000 |
| 2024-02-26 | $17.40 | $17.92 | $17.35 | $17.63 | $17.63 | 964,500 |
| 2024-02-23 | $17.34 | $17.54 | $17.08 | $17.42 | $17.42 | 787,900 |
| 2024-02-22 | $17.27 | $17.39 | $17.03 | $17.29 | $17.29 | 643,880 |
| 2024-02-21 | $17.13 | $17.58 | $16.80 | $17.18 | $17.18 | 691,200 |
| 2024-02-20 | $17.51 | $17.51 | $17.00 | $17.21 | $17.21 | 479,580 |
| 2024-02-19 | $16.50 | $17.64 | $16.40 | $17.43 | $17.43 | 1,081,790 |
| 2024-02-08 | $15.50 | $16.50 | $15.00 | $16.50 | $16.50 | 965,590 |
| 2024-02-07 | $16.54 | $16.54 | $14.80 | $15.50 | $15.50 | 1,257,000 |
| 2024-02-06 | $14.69 | $16.26 | $14.20 | $15.75 | $15.75 | 1,129,400 |
| 2024-02-05 | $15.95 | $15.98 | $14.85 | $15.20 | $15.20 | 1,627,500 |
| 2024-02-02 | $16.92 | $17.26 | $15.43 | $16.50 | $16.50 | 1,068,100 |
| 2024-02-01 | $17.23 | $17.27 | $16.29 | $16.92 | $16.92 | 1,182,700 |
| 2024-01-31 | $19.12 | $19.12 | $17.19 | $17.41 | $17.41 | 1,355,000 |
| 2024-01-30 | $19.21 | $19.53 | $18.60 | $18.87 | $18.87 | 644,100 |
| 2024-01-29 | $20.10 | $20.10 | $19.40 | $19.50 | $19.50 | 701,700 |
| 2024-01-26 | $20.10 | $20.39 | $19.86 | $20.00 | $20.00 | 865,100 |
| 2024-01-25 | $19.29 | $20.20 | $18.97 | $20.15 | $20.15 | 1,242,600 |
| 2024-01-24 | $19.34 | $19.61 | $18.50 | $19.29 | $19.29 | 1,275,500 |
| 2024-01-23 | $19.43 | $19.66 | $18.84 | $19.28 | $19.28 | 1,110,170 |
| 2024-01-22 | $20.92 | $21.05 | $19.09 | $19.71 | $19.71 | 1,553,100 |
| 2024-01-19 | $21.30 | $21.45 | $20.88 | $20.92 | $20.92 | 688,300 |
| 2024-01-18 | $21.68 | $21.68 | $20.72 | $21.30 | $21.30 | 1,545,200 |
| 2024-01-17 | $22.24 | $22.78 | $21.71 | $21.71 | $21.71 | 1,143,600 |
| 2024-01-16 | $22.34 | $22.52 | $21.95 | $22.34 | $22.34 | 767,300 |
| 2024-01-15 | $22.57 | $22.69 | $22.35 | $22.42 | $22.42 | 640,200 |
| 2024-01-12 | $22.40 | $22.89 | $22.38 | $22.46 | $22.46 | 1,006,900 |
| 2024-01-11 | $22.01 | $22.40 | $21.91 | $22.40 | $22.40 | 877,900 |
| 2024-01-10 | $22.18 | $22.25 | $21.64 | $21.96 | $21.96 | 803,400 |
| 2024-01-09 | $21.92 | $22.40 | $21.81 | $22.00 | $22.00 | 738,000 |
| 2024-01-08 | $21.84 | $22.30 | $21.82 | $21.92 | $21.92 | 744,500 |
| 2024-01-05 | $22.68 | $22.68 | $21.80 | $21.97 | $21.97 | 1,139,600 |
| 2024-01-04 | $22.45 | $22.63 | $22.30 | $22.62 | $22.62 | 796,100 |
| 2024-01-03 | $22.80 | $22.80 | $22.28 | $22.52 | $22.52 | 1,667,000 |
| 2024-01-02 | $22.10 | $22.97 | $22.10 | $22.96 | $22.96 | 2,944,800 |
| 2024-01-01 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 0 |
| 2023-12-29 | $21.80 | $22.21 | $21.80 | $22.19 | $22.19 | 1,028,800 |
| 2023-12-28 | $21.92 | $22.28 | $21.68 | $21.78 | $21.78 | 1,347,680 |
| 2023-12-27 | $21.99 | $22.21 | $21.65 | $21.82 | $21.82 | 656,500 |
| 2023-12-26 | $22.33 | $22.33 | $21.70 | $21.99 | $21.99 | 1,143,700 |
| 2023-12-25 | $22.14 | $22.45 | $22.00 | $22.30 | $22.30 | 1,023,300 |
| 2023-12-22 | $22.64 | $22.88 | $22.13 | $22.32 | $22.32 | 1,390,400 |
| 2023-12-21 | $22.24 | $22.86 | $21.99 | $22.66 | $22.66 | 1,700,490 |
| 2023-12-20 | $22.48 | $22.51 | $22.23 | $22.24 | $22.24 | 1,344,600 |
| 2023-12-19 | $22.22 | $22.68 | $21.85 | $22.39 | $22.39 | 1,956,900 |
| 2023-12-18 | $22.18 | $22.48 | $21.79 | $22.40 | $22.40 | 2,434,500 |
| 2023-12-15 | $23.10 | $23.10 | $22.00 | $22.08 | $22.08 | 2,999,900 |
| 2023-12-14 | $21.97 | $23.28 | $21.65 | $22.99 | $22.99 | 4,171,800 |
| 2023-12-13 | $22.13 | $22.41 | $21.73 | $21.99 | $21.99 | 2,542,000 |
| 2023-12-12 | $22.13 | $22.48 | $21.73 | $22.15 | $22.15 | 3,844,000 |
| 2023-12-11 | $21.20 | $22.26 | $20.89 | $22.25 | $22.25 | 6,690,280 |
| 2023-12-08 | $20.38 | $21.93 | $19.91 | $21.32 | $21.32 | 4,853,800 |
| 2023-12-07 | $20.79 | $21.05 | $20.29 | $20.35 | $20.35 | 3,225,620 |
| 2023-12-06 | $19.99 | $21.98 | $19.90 | $20.80 | $20.80 | 4,461,400 |
| 2023-12-05 | $20.30 | $20.33 | $19.95 | $19.98 | $19.98 | 849,740 |
| 2023-12-04 | $20.50 | $20.55 | $20.10 | $20.25 | $20.25 | 655,800 |
| 2023-12-01 | $20.73 | $20.80 | $20.00 | $20.42 | $20.42 | 862,300 |
| 2023-11-30 | $20.67 | $21.60 | $20.48 | $20.70 | $20.70 | 837,700 |
| 2023-11-29 | $20.66 | $20.95 | $20.57 | $20.68 | $20.68 | 585,100 |
| 2023-11-28 | $20.59 | $20.75 | $20.33 | $20.62 | $20.62 | 482,000 |
| 2023-11-27 | $20.65 | $20.66 | $20.21 | $20.57 | $20.57 | 759,100 |
| 2023-11-24 | $20.74 | $20.82 | $20.26 | $20.49 | $20.49 | 658,400 |
| 2023-11-23 | $20.48 | $20.82 | $20.36 | $20.74 | $20.74 | 491,400 |
| 2023-11-22 | $20.58 | $20.82 | $20.48 | $20.48 | $20.48 | 673,600 |
| 2023-11-21 | $20.89 | $20.97 | $20.50 | $20.58 | $20.58 | 872,800 |
| 2023-11-20 | $20.39 | $20.84 | $20.32 | $20.78 | $20.78 | 797,800 |
| 2023-11-17 | $20.05 | $20.41 | $20.05 | $20.38 | $20.38 | 558,100 |
| 2023-11-16 | $20.42 | $20.55 | $20.12 | $20.15 | $20.15 | 686,100 |
| 2023-11-15 | $20.33 | $20.56 | $20.26 | $20.38 | $20.38 | 603,800 |
| 2023-11-14 | $20.17 | $20.36 | $20.02 | $20.18 | $20.18 | 654,100 |
| 2023-11-13 | $19.70 | $20.13 | $19.70 | $20.12 | $20.12 | 934,300 |
| 2023-11-10 | $19.63 | $19.99 | $19.48 | $19.84 | $19.84 | 590,800 |
| 2023-11-09 | $19.89 | $19.98 | $19.68 | $19.75 | $19.75 | 625,100 |
| 2023-11-08 | $20.00 | $20.08 | $19.77 | $19.89 | $19.89 | 733,700 |
| 2023-11-07 | $20.08 | $20.08 | $19.62 | $19.98 | $19.98 | 1,018,500 |
| 2023-11-06 | $19.48 | $20.05 | $19.44 | $20.01 | $20.01 | 993,200 |
| 2023-11-03 | $18.86 | $19.65 | $18.86 | $19.38 | $19.38 | 1,118,900 |
| 2023-11-02 | $19.00 | $19.22 | $18.90 | $18.90 | $18.90 | 673,900 |
| 2023-11-01 | $19.21 | $19.27 | $18.95 | $19.17 | $19.17 | 683,590 |
| 2023-10-31 | $19.53 | $19.53 | $19.10 | $19.19 | $19.19 | 631,200 |
| 2023-10-30 | $19.30 | $19.57 | $19.15 | $19.45 | $19.45 | 824,400 |
| 2023-10-27 | $19.79 | $19.96 | $19.06 | $19.34 | $19.34 | 1,417,900 |
| 2023-10-26 | $19.48 | $20.05 | $19.31 | $19.97 | $19.97 | 481,100 |
| 2023-10-25 | $19.98 | $20.05 | $19.61 | $19.77 | $19.77 | 576,800 |
| 2023-10-24 | $19.07 | $19.79 | $18.66 | $19.74 | $19.74 | 849,300 |
| 2023-10-23 | $19.67 | $19.85 | $18.90 | $19.01 | $19.01 | 715,700 |
| 2023-10-20 | $20.40 | $20.40 | $19.63 | $19.68 | $19.68 | 790,800 |
| 2023-10-19 | $19.84 | $20.38 | $19.65 | $19.87 | $19.87 | 484,900 |
| 2023-10-18 | $20.07 | $20.43 | $19.91 | $19.94 | $19.94 | 591,410 |
| 2023-10-17 | $20.38 | $20.65 | $20.28 | $20.41 | $20.41 | 620,400 |
| 2023-10-16 | $20.43 | $20.70 | $20.26 | $20.46 | $20.46 | 1,072,900 |
| 2023-10-13 | $20.83 | $20.84 | $20.25 | $20.44 | $20.44 | 704,800 |
| 2023-10-12 | $20.50 | $20.85 | $20.35 | $20.72 | $20.72 | 628,100 |
| 2023-10-11 | $20.68 | $20.68 | $20.30 | $20.56 | $20.56 | 513,810 |
| 2023-10-10 | $20.60 | $20.66 | $20.45 | $20.50 | $20.50 | 519,600 |
| 2023-10-09 | $20.70 | $20.86 | $20.46 | $20.57 | $20.57 | 853,500 |
| 2023-09-28 | $20.31 | $20.60 | $20.23 | $20.53 | $20.53 | 626,700 |
| 2023-09-27 | $19.86 | $20.28 | $19.86 | $20.23 | $20.23 | 757,800 |
| 2023-09-26 | $19.99 | $20.04 | $19.81 | $19.87 | $19.87 | 430,000 |
| 2023-09-25 | $20.10 | $20.13 | $19.72 | $19.89 | $19.89 | 442,100 |
| 2023-09-22 | $19.43 | $19.97 | $19.37 | $19.97 | $19.97 | 584,800 |
| 2023-09-21 | $19.68 | $19.75 | $19.38 | $19.43 | $19.43 | 442,500 |
| 2023-09-20 | $19.64 | $19.98 | $19.60 | $19.69 | $19.69 | 511,800 |
| 2023-09-19 | $20.20 | $20.25 | $19.60 | $19.71 | $19.71 | 741,000 |
| 2023-09-18 | $20.24 | $20.43 | $19.42 | $20.20 | $20.20 | 823,300 |
| 2023-09-15 | $20.10 | $20.31 | $19.90 | $20.02 | $20.02 | 593,900 |
| 2023-09-14 | $20.30 | $20.36 | $19.94 | $20.15 | $20.15 | 515,100 |
| 2023-09-13 | $20.70 | $20.76 | $20.17 | $20.35 | $20.35 | 582,300 |
| 2023-09-12 | $20.76 | $20.85 | $20.39 | $20.65 | $20.65 | 548,800 |
| 2023-09-11 | $20.30 | $20.75 | $20.13 | $20.65 | $20.65 | 611,600 |
| 2023-09-08 | $20.33 | $20.54 | $20.18 | $20.35 | $20.35 | 503,300 |
| 2023-09-07 | $20.96 | $21.17 | $20.28 | $20.35 | $20.35 | 611,700 |
| 2023-09-06 | $20.68 | $20.87 | $20.58 | $20.85 | $20.85 | 662,700 |
| 2023-09-05 | $20.73 | $20.85 | $20.47 | $20.68 | $20.68 | 706,900 |
| 2023-09-04 | $21.00 | $21.01 | $20.44 | $20.69 | $20.69 | 798,600 |
| 2023-09-01 | $21.35 | $21.41 | $20.64 | $20.80 | $20.80 | 1,348,800 |
| 2023-08-31 | $21.49 | $21.52 | $21.12 | $21.32 | $21.32 | 662,300 |
| 2023-08-30 | $21.11 | $21.60 | $21.04 | $21.43 | $21.43 | 1,056,000 |
| 2023-08-29 | $20.25 | $21.15 | $20.24 | $21.11 | $21.11 | 1,495,500 |
| 2023-08-28 | $21.02 | $21.07 | $19.97 | $20.28 | $20.28 | 2,448,500 |
| 2023-08-25 | $19.65 | $20.08 | $19.28 | $19.30 | $19.30 | 1,159,100 |
| 2023-08-24 | $20.06 | $20.21 | $19.59 | $19.98 | $19.98 | 645,900 |
| 2023-08-23 | $20.09 | $20.34 | $19.89 | $20.06 | $20.06 | 570,700 |
| 2023-08-22 | $20.09 | $20.40 | $19.78 | $20.09 | $20.09 | 681,300 |
| 2023-08-21 | $20.59 | $20.68 | $19.80 | $20.02 | $20.02 | 654,200 |
| 2023-08-18 | $20.44 | $20.79 | $20.37 | $20.38 | $20.38 | 767,600 |
| 2023-08-17 | $19.86 | $20.50 | $19.76 | $20.39 | $20.39 | 776,200 |
| 2023-08-16 | $20.25 | $20.43 | $19.81 | $19.82 | $19.82 | 697,600 |
| 2023-08-15 | $20.80 | $20.80 | $20.13 | $20.18 | $20.18 | 657,780 |
| 2023-08-14 | $20.64 | $20.69 | $20.18 | $20.67 | $20.67 | 808,100 |
| 2023-08-11 | $20.96 | $20.96 | $20.49 | $20.58 | $20.58 | 1,086,700 |
| 2023-08-10 | $21.18 | $21.32 | $20.90 | $20.96 | $20.96 | 559,200 |
| 2023-08-09 | $21.66 | $21.66 | $21.10 | $21.18 | $21.18 | 570,800 |
| 2023-08-08 | $21.42 | $21.63 | $21.35 | $21.48 | $21.48 | 590,380 |
| 2023-08-07 | $21.69 | $21.69 | $21.24 | $21.55 | $21.55 | 915,400 |
| 2023-08-04 | $21.32 | $22.10 | $21.32 | $21.69 | $21.69 | 1,301,100 |
| 2023-08-03 | $21.33 | $21.51 | $21.24 | $21.38 | $21.38 | 599,500 |
| 2023-08-02 | $21.80 | $21.83 | $21.32 | $21.44 | $21.44 | 931,900 |
| 2023-08-01 | $21.81 | $21.90 | $21.63 | $21.75 | $21.75 | 479,100 |
| 2023-07-31 | $21.50 | $21.95 | $21.42 | $21.70 | $21.70 | 921,800 |
| 2023-07-28 | $21.60 | $21.92 | $21.39 | $21.68 | $21.68 | 907,100 |
| 2023-07-27 | $22.00 | $22.23 | $21.72 | $21.80 | $21.80 | 678,800 |
| 2023-07-26 | $22.27 | $22.27 | $21.89 | $21.91 | $21.91 | 686,700 |
| 2023-07-25 | $22.07 | $22.59 | $22.05 | $22.27 | $22.27 | 525,200 |
| 2023-07-24 | $22.30 | $22.88 | $21.99 | $22.07 | $22.07 | 615,200 |
| 2023-07-21 | $22.44 | $22.75 | $22.10 | $22.19 | $22.19 | 992,600 |
| 2023-07-20 | $23.37 | $23.37 | $22.53 | $22.54 | $22.54 | 891,700 |
| 2023-07-19 | $23.55 | $23.63 | $23.04 | $23.20 | $23.20 | 775,300 |
| 2023-07-18 | $23.70 | $23.70 | $23.30 | $23.52 | $23.52 | 582,000 |
| 2023-07-17 | $23.36 | $23.73 | $23.07 | $23.61 | $23.61 | 1,104,700 |
| 2023-07-14 | $23.61 | $23.78 | $23.38 | $23.41 | $23.41 | 841,700 |
| 2023-07-13 | $23.22 | $23.78 | $23.22 | $23.51 | $23.51 | 779,200 |
| 2023-07-12 | $23.55 | $23.70 | $23.31 | $23.51 | $23.51 | 1,061,800 |
| 2023-07-11 | $23.52 | $23.89 | $23.21 | $23.57 | $23.57 | 1,012,500 |
| 2023-07-10 | $23.18 | $23.66 | $22.92 | $23.43 | $23.43 | 1,059,600 |
| 2023-07-07 | $22.92 | $23.27 | $22.71 | $23.06 | $23.06 | 662,800 |
| 2023-07-06 | $23.29 | $23.40 | $23.00 | $23.05 | $23.05 | 658,300 |
| 2023-07-05 | $23.36 | $23.58 | $23.19 | $23.33 | $23.33 | 757,180 |
| 2023-07-04 | $23.38 | $23.68 | $23.28 | $23.43 | $23.43 | 1,262,300 |
| 2023-07-03 | $23.43 | $23.62 | $23.13 | $23.39 | $23.39 | 974,000 |
| 2023-06-30 | $23.58 | $23.58 | $22.91 | $23.23 | $23.23 | 1,198,500 |
| 2023-06-29 | $22.86 | $23.40 | $22.64 | $23.19 | $23.19 | 1,103,000 |
| 2023-06-28 | $22.90 | $22.98 | $22.30 | $22.91 | $22.91 | 882,700 |
| 2023-06-27 | $22.49 | $22.99 | $22.49 | $22.81 | $22.81 | 735,200 |
| 2023-06-26 | $22.82 | $23.12 | $22.50 | $22.71 | $22.71 | 1,012,200 |
| 2023-06-21 | $23.81 | $24.10 | $22.96 | $23.00 | $23.00 | 1,454,200 |
| 2023-06-20 | $23.20 | $24.20 | $22.88 | $23.81 | $23.81 | 2,335,200 |
| 2023-06-19 | $22.80 | $23.56 | $22.80 | $23.30 | $23.30 | 1,796,800 |
| 2023-06-16 | $22.65 | $22.84 | $22.53 | $22.66 | $22.66 | 781,600 |
| 2023-06-15 | $22.15 | $22.86 | $22.15 | $22.65 | $22.65 | 1,011,700 |
| 2023-06-14 | $23.04 | $23.04 | $22.23 | $22.26 | $22.26 | 998,200 |
| 2023-06-13 | $22.43 | $23.12 | $22.36 | $22.77 | $22.77 | 1,072,100 |
| 2023-06-12 | $22.69 | $22.78 | $22.11 | $22.55 | $22.55 | 1,113,300 |
| 2023-06-09 | $22.27 | $22.98 | $22.03 | $22.61 | $22.61 | 1,367,670 |
| 2023-06-08 | $21.98 | $22.90 | $21.98 | $22.16 | $22.16 | 1,651,700 |
| 2023-06-07 | $22.36 | $22.45 | $21.90 | $22.08 | $22.08 | 1,097,500 |
| 2023-06-06 | $22.90 | $22.94 | $22.51 | $22.54 | $22.23 | 1,204,800 |
| 2023-06-05 | $22.80 | $23.29 | $22.20 | $22.99 | $22.67 | 1,852,300 |
| 2023-06-02 | $22.98 | $23.29 | $22.39 | $22.80 | $22.48 | 2,416,400 |
| 2023-06-01 | $24.01 | $24.35 | $22.77 | $23.08 | $22.76 | 2,633,000 |
| 2023-05-31 | $24.42 | $24.42 | $24.00 | $24.00 | $23.67 | 827,800 |
| 2023-05-30 | $24.15 | $24.45 | $23.82 | $24.33 | $23.99 | 1,127,400 |
| 2023-05-29 | $24.80 | $24.84 | $24.05 | $24.19 | $23.86 | 1,479,450 |
| 2023-05-26 | $25.32 | $25.47 | $24.24 | $24.84 | $24.50 | 2,530,200 |
| 2023-05-25 | $24.52 | $25.86 | $24.42 | $25.63 | $25.28 | 3,745,400 |
| 2023-05-24 | $24.31 | $25.11 | $24.18 | $24.76 | $24.42 | 1,094,300 |
| 2023-05-23 | $24.48 | $25.49 | $24.15 | $24.50 | $24.16 | 1,978,000 |
| 2023-05-22 | $24.67 | $25.18 | $24.00 | $24.45 | $24.11 | 1,528,100 |
| 2023-05-19 | $24.90 | $24.90 | $24.21 | $24.62 | $24.28 | 944,700 |
| 2023-05-18 | $25.46 | $25.53 | $24.63 | $24.91 | $24.57 | 1,671,700 |
| 2023-05-17 | $24.89 | $25.49 | $24.50 | $25.46 | $25.11 | 1,992,550 |
| 2023-05-16 | $25.50 | $26.21 | $24.98 | $25.02 | $24.67 | 2,897,250 |
| 2023-05-15 | $24.50 | $25.51 | $24.02 | $25.50 | $25.15 | 2,496,030 |
| 2023-05-12 | $25.10 | $25.36 | $24.61 | $24.68 | $24.34 | 1,471,700 |
| 2023-05-11 | $25.22 | $25.50 | $24.52 | $25.47 | $25.12 | 2,699,300 |
| 2023-05-10 | $23.60 | $25.17 | $23.56 | $25.07 | $24.72 | 3,282,000 |
| 2023-05-09 | $23.42 | $23.91 | $22.92 | $23.67 | $23.34 | 1,745,600 |
| 2023-05-08 | $23.59 | $23.99 | $23.33 | $23.72 | $23.39 | 1,248,270 |
| 2023-05-05 | $23.99 | $24.00 | $23.31 | $23.64 | $23.31 | 1,619,300 |
| 2023-05-04 | $24.57 | $25.24 | $24.05 | $24.17 | $23.84 | 1,970,000 |
| 2023-05-03 | $24.57 | $24.57 | $24.57 | $24.57 | $24.23 | 0 |
| 2023-05-02 | $24.57 | $24.57 | $24.57 | $24.57 | $24.23 | 0 |
| 2023-04-28 | $24.10 | $24.61 | $23.50 | $24.57 | $24.23 | 1,663,600 |
| 2023-04-27 | $24.50 | $25.09 | $23.88 | $24.00 | $23.67 | 2,138,270 |
| 2023-04-26 | $24.07 | $24.60 | $23.75 | $24.39 | $24.05 | 2,074,750 |
| 2023-04-25 | $24.27 | $24.80 | $23.20 | $23.95 | $23.62 | 2,661,270 |
| 2023-04-24 | $25.68 | $25.68 | $24.02 | $24.37 | $24.03 | 3,193,030 |
| 2023-04-21 | $25.68 | $26.50 | $25.43 | $25.50 | $25.15 | 3,345,480 |
| 2023-04-20 | $27.00 | $27.00 | $25.30 | $25.85 | $25.49 | 4,560,800 |
| 2023-04-19 | $26.90 | $27.13 | $26.40 | $27.13 | $26.75 | 4,121,270 |
| 2023-04-18 | $27.29 | $28.34 | $26.66 | $26.96 | $26.59 | 5,966,500 |
| 2023-04-17 | $24.80 | $27.30 | $24.63 | $27.30 | $26.92 | 6,163,440 |
| 2023-04-14 | $25.69 | $25.69 | $24.27 | $24.82 | $24.48 | 3,589,870 |
| 2023-04-13 | $25.43 | $25.80 | $25.23 | $25.71 | $25.35 | 2,707,000 |
| 2023-04-12 | $25.63 | $26.00 | $25.33 | $25.54 | $25.19 | 3,471,000 |
| 2023-04-11 | $25.55 | $26.20 | $25.28 | $26.09 | $25.73 | 4,461,700 |
| 2023-04-10 | $25.10 | $27.20 | $25.10 | $25.68 | $25.32 | 8,589,500 |
| 2023-04-07 | $22.80 | $24.73 | $22.56 | $24.73 | $24.39 | 5,640,700 |
| 2023-04-06 | $22.19 | $22.75 | $21.80 | $22.48 | $22.17 | 1,258,800 |
| 2023-04-05 | $22.14 | $22.14 | $22.14 | $22.14 | $21.83 | 0 |
| 2023-04-04 | $22.51 | $22.51 | $21.70 | $22.14 | $21.83 | 2,122,500 |
| 2023-04-03 | $22.80 | $22.92 | $22.31 | $22.48 | $22.17 | 1,794,900 |
| 2023-03-31 | $22.42 | $23.19 | $22.25 | $22.83 | $22.51 | 1,925,420 |
| 2023-03-30 | $22.77 | $22.77 | $22.02 | $22.42 | $22.11 | 1,213,000 |
| 2023-03-29 | $22.71 | $22.94 | $22.36 | $22.87 | $22.55 | 2,052,500 |
| 2023-03-28 | $22.80 | $22.86 | $22.36 | $22.51 | $22.20 | 1,346,820 |
| 2023-03-27 | $23.14 | $23.14 | $22.53 | $22.66 | $22.35 | 1,927,920 |
| 2023-03-24 | $22.85 | $23.19 | $22.67 | $23.02 | $22.70 | 2,497,420 |
| 2023-03-23 | $23.01 | $23.15 | $22.76 | $22.85 | $22.53 | 3,066,220 |
| 2023-03-22 | $23.12 | $23.71 | $22.92 | $23.35 | $23.03 | 6,615,820 |
| 2023-03-21 | $21.08 | $23.05 | $21.00 | $23.05 | $22.73 | 2,947,600 |
| 2023-03-20 | $21.60 | $21.67 | $20.91 | $20.95 | $20.66 | 1,961,320 |
| 2023-03-17 | $22.04 | $22.30 | $21.39 | $21.72 | $21.42 | 2,552,700 |
| 2023-03-16 | $21.31 | $23.08 | $21.31 | $22.11 | $21.80 | 3,255,300 |
| 2023-03-15 | $21.15 | $21.60 | $20.87 | $21.41 | $21.11 | 867,410 |
| 2023-03-14 | $21.16 | $21.37 | $20.58 | $20.71 | $20.42 | 787,200 |
| 2023-03-13 | $21.18 | $21.57 | $21.00 | $21.22 | $20.93 | 720,700 |
| 2023-03-10 | $21.45 | $21.64 | $21.09 | $21.18 | $20.89 | 452,300 |
| 2023-03-09 | $21.30 | $21.70 | $21.04 | $21.45 | $21.15 | 669,100 |
| 2023-03-08 | $21.49 | $21.49 | $20.98 | $21.32 | $21.02 | 560,600 |
| 2023-03-07 | $21.65 | $21.75 | $21.15 | $21.22 | $20.93 | 518,350 |
| 2023-03-06 | $21.40 | $21.74 | $21.15 | $21.65 | $21.35 | 892,500 |
| 2023-03-03 | $21.19 | $21.60 | $21.15 | $21.36 | $21.06 | 647,800 |
| 2023-03-02 | $21.58 | $21.74 | $21.11 | $21.19 | $20.90 | 963,900 |
| 2023-03-01 | $21.78 | $22.17 | $21.60 | $21.67 | $21.37 | 778,500 |
| 2023-02-28 | $21.55 | $22.09 | $21.55 | $21.86 | $21.56 | 1,079,800 |
| 2023-02-27 | $21.65 | $21.96 | $21.44 | $21.54 | $21.24 | 817,400 |
| 2023-02-24 | $21.56 | $21.98 | $21.50 | $21.78 | $21.48 | 648,890 |
| 2023-02-23 | $21.64 | $21.98 | $21.64 | $21.80 | $21.50 | 712,300 |
| 2023-02-22 | $21.98 | $22.09 | $21.65 | $21.86 | $21.56 | 779,700 |
| 2023-02-21 | $22.09 | $22.36 | $21.73 | $22.11 | $21.80 | 1,255,700 |
| 2023-02-20 | $22.03 | $22.03 | $21.46 | $21.91 | $21.61 | 1,513,800 |
| 2023-02-17 | $22.11 | $22.40 | $21.91 | $22.07 | $21.76 | 1,744,700 |
| 2023-02-16 | $23.48 | $23.48 | $21.65 | $22.00 | $21.70 | 2,778,900 |
| 2023-02-15 | $23.17 | $23.65 | $23.03 | $23.24 | $22.92 | 1,482,400 |
| 2023-02-14 | $23.43 | $23.49 | $22.78 | $23.06 | $22.74 | 1,283,750 |
| 2023-02-13 | $22.98 | $23.77 | $22.98 | $23.28 | $22.96 | 1,997,900 |
| 2023-02-10 | $22.90 | $23.15 | $22.69 | $22.99 | $22.67 | 1,554,300 |
| 2023-02-09 | $22.69 | $23.18 | $22.50 | $22.73 | $22.42 | 1,617,800 |
| 2023-02-08 | $22.61 | $23.08 | $22.41 | $22.68 | $22.37 | 1,876,800 |
| 2023-02-07 | $22.04 | $22.77 | $22.01 | $22.57 | $22.26 | 1,881,700 |
| 2023-02-06 | $21.91 | $22.59 | $21.69 | $22.28 | $21.97 | 3,089,480 |
| 2023-02-03 | $21.70 | $21.87 | $21.33 | $21.87 | $21.57 | 1,792,200 |
| 2023-02-02 | $21.79 | $21.80 | $21.52 | $21.70 | $21.40 | 1,554,000 |
| 2023-02-01 | $21.79 | $21.98 | $21.46 | $21.82 | $21.52 | 2,667,780 |
| 2023-01-31 | $22.36 | $22.38 | $21.00 | $21.96 | $21.66 | 4,547,600 |
| 2023-01-30 | $19.90 | $21.74 | $19.89 | $21.74 | $21.44 | 2,470,400 |
| 2023-01-20 | $19.42 | $19.91 | $19.25 | $19.76 | $19.49 | 915,500 |
| 2023-01-19 | $19.30 | $19.52 | $19.14 | $19.31 | $19.04 | 620,400 |
| 2023-01-18 | $19.12 | $19.54 | $18.93 | $19.44 | $19.17 | 958,300 |
| 2023-01-17 | $19.10 | $19.42 | $18.87 | $18.99 | $18.73 | 1,006,700 |
| 2023-01-16 | $19.00 | $19.50 | $19.00 | $19.23 | $18.96 | 1,162,100 |
| 2023-01-13 | $20.00 | $20.00 | $18.66 | $19.08 | $18.82 | 1,329,900 |
| 2023-01-12 | $18.85 | $19.19 | $18.45 | $19.00 | $18.74 | 378,400 |
| 2023-01-11 | $19.17 | $19.58 | $18.82 | $18.82 | $18.56 | 559,200 |
| 2023-01-10 | $19.59 | $19.59 | $19.10 | $19.25 | $18.98 | 835,100 |
| 2023-01-09 | $19.35 | $19.86 | $19.35 | $19.40 | $19.13 | 817,700 |
| 2023-01-06 | $19.60 | $19.66 | $19.32 | $19.36 | $19.09 | 407,200 |
| 2023-01-05 | $19.28 | $19.49 | $19.19 | $19.45 | $19.18 | 457,430 |
| 2023-01-04 | $19.50 | $19.50 | $19.16 | $19.30 | $19.03 | 478,300 |
| 2023-01-03 | $18.96 | $19.35 | $18.84 | $19.35 | $19.08 | 961,400 |
| 2023-01-02 | $18.96 | $18.96 | $18.96 | $18.96 | $18.70 | 0 |
| 2022-12-30 | $18.80 | $18.99 | $18.68 | $18.96 | $18.70 | 569,500 |
| 2022-12-29 | $18.73 | $18.90 | $18.20 | $18.80 | $18.54 | 409,130 |
| 2022-12-28 | $18.81 | $19.19 | $18.65 | $18.75 | $18.49 | 544,000 |
| 2022-12-27 | $19.08 | $19.20 | $18.70 | $18.90 | $18.64 | 397,300 |
| 2022-12-26 | $18.75 | $19.05 | $18.04 | $18.93 | $18.67 | 538,200 |
| 2022-12-23 | $18.33 | $18.65 | $18.00 | $18.44 | $18.18 | 708,800 |
| 2022-12-22 | $18.88 | $18.88 | $18.22 | $18.34 | $18.09 | 547,300 |
| 2022-12-21 | $18.87 | $19.30 | $18.45 | $18.76 | $18.50 | 636,500 |
| 2022-12-20 | $18.78 | $19.07 | $18.67 | $18.82 | $18.56 | 458,800 |
| 2022-12-19 | $19.25 | $19.59 | $18.64 | $18.84 | $18.58 | 586,100 |
| 2022-12-16 | $19.61 | $19.97 | $19.18 | $19.32 | $19.32 | 603,000 |
| 2022-12-15 | $19.72 | $20.05 | $19.53 | $19.72 | $19.72 | 547,700 |
| 2022-12-14 | $19.71 | $20.30 | $19.61 | $19.70 | $19.70 | 531,300 |
| 2022-12-13 | $19.96 | $20.02 | $19.53 | $19.59 | $19.59 | 453,100 |
| 2022-12-12 | $20.25 | $20.25 | $19.71 | $19.78 | $19.78 | 623,900 |
| 2022-12-09 | $20.24 | $20.70 | $19.90 | $20.10 | $20.10 | 1,003,910 |
| 2022-12-08 | $20.40 | $20.51 | $20.08 | $20.17 | $20.17 | 836,470 |
| 2022-12-07 | $20.55 | $20.79 | $20.40 | $20.55 | $20.55 | 830,700 |
| 2022-12-06 | $20.82 | $20.82 | $20.30 | $20.79 | $20.79 | 1,046,600 |
| 2022-12-05 | $20.05 | $20.95 | $19.80 | $20.82 | $20.82 | 2,310,690 |
| 2022-12-01 | $19.68 | $19.78 | $19.50 | $19.50 | $19.50 | 877,020 |
| 2022-11-30 | $19.84 | $19.84 | $19.40 | $19.60 | $19.60 | 929,600 |
| 2022-11-29 | $19.72 | $19.97 | $19.61 | $19.80 | $19.80 | 1,047,600 |
| 2022-11-28 | $20.00 | $20.00 | $19.09 | $19.77 | $19.77 | 740,800 |
| 2022-11-25 | $20.29 | $20.36 | $19.69 | $19.88 | $19.88 | 1,037,370 |
| 2022-11-24 | $20.05 | $20.40 | $19.91 | $19.99 | $19.99 | 990,970 |
| 2022-11-23 | $20.01 | $20.19 | $19.45 | $20.05 | $20.05 | 1,492,230 |
| 2022-11-22 | $20.80 | $20.86 | $20.00 | $20.11 | $20.11 | 1,102,800 |
| 2022-11-21 | $20.76 | $20.85 | $20.50 | $20.81 | $20.81 | 922,200 |
| 2022-11-18 | $20.73 | $21.26 | $20.51 | $20.64 | $20.64 | 1,419,700 |
| 2022-11-17 | $20.80 | $20.99 | $20.37 | $20.73 | $20.73 | 1,317,370 |
| 2022-11-16 | $21.03 | $21.20 | $20.81 | $20.97 | $20.97 | 1,504,800 |
| 2022-11-15 | $21.41 | $21.80 | $20.91 | $21.03 | $21.03 | 2,492,600 |
| 2022-11-14 | $22.49 | $22.49 | $21.01 | $21.16 | $21.16 | 3,881,090 |
| 2022-11-11 | $21.71 | $23.77 | $21.69 | $22.55 | $22.55 | 6,518,770 |
| 2022-11-10 | $21.38 | $21.69 | $20.53 | $21.69 | $21.69 | 4,247,800 |
| 2022-11-09 | $19.84 | $19.98 | $19.65 | $19.72 | $19.72 | 519,900 |
| 2022-11-08 | $20.25 | $20.25 | $19.62 | $19.85 | $19.85 | 696,700 |
| 2022-11-07 | $20.40 | $20.40 | $19.88 | $20.06 | $20.06 | 669,500 |
| 2022-11-04 | $19.98 | $20.30 | $19.83 | $20.19 | $20.19 | 672,700 |
| 2022-11-03 | $19.73 | $20.05 | $19.67 | $20.00 | $20.00 | 555,200 |
| 2022-11-02 | $20.00 | $20.22 | $19.50 | $20.05 | $20.05 | 702,300 |
| 2022-11-01 | $19.40 | $19.99 | $18.88 | $19.93 | $19.93 | 994,300 |
| 2022-10-31 | $18.75 | $19.47 | $18.51 | $19.24 | $19.24 | 858,600 |
| 2022-10-28 | $18.90 | $19.07 | $18.50 | $18.70 | $18.70 | 682,020 |
| 2022-10-27 | $19.37 | $19.66 | $18.93 | $19.00 | $19.00 | 759,010 |
| 2022-10-26 | $18.72 | $19.07 | $18.67 | $19.01 | $19.01 | 687,300 |
| 2022-10-25 | $18.58 | $18.90 | $18.31 | $18.65 | $18.65 | 608,500 |
| 2022-10-24 | $18.85 | $19.08 | $18.41 | $18.65 | $18.65 | 740,810 |
| 2022-10-21 | $18.88 | $19.19 | $18.61 | $18.86 | $18.86 | 320,900 |
| 2022-10-20 | $18.84 | $19.03 | $18.50 | $18.60 | $18.60 | 473,300 |
| 2022-10-19 | $18.74 | $19.03 | $18.70 | $18.84 | $18.84 | 614,200 |
| 2022-10-18 | $19.88 | $19.88 | $18.53 | $18.93 | $18.93 | 1,518,730 |
| 2022-10-17 | $17.93 | $18.54 | $17.93 | $18.53 | $18.53 | 778,500 |
| 2022-10-14 | $18.00 | $18.16 | $17.78 | $17.98 | $17.98 | 594,300 |
| 2022-10-13 | $17.40 | $17.99 | $17.30 | $17.81 | $17.81 | 694,400 |
| 2022-10-12 | $17.08 | $17.42 | $16.61 | $17.40 | $17.40 | 832,200 |
| 2022-10-11 | $17.09 | $17.10 | $16.65 | $17.08 | $17.08 | 561,190 |
| 2022-10-10 | $17.21 | $17.56 | $16.80 | $16.85 | $16.85 | 610,400 |
| 2022-09-30 | $17.73 | $17.73 | $17.12 | $17.21 | $17.21 | 568,200 |
| 2022-09-29 | $17.97 | $17.97 | $17.33 | $17.45 | $17.45 | 557,300 |
| 2022-09-28 | $18.22 | $18.32 | $17.59 | $17.62 | $17.62 | 527,600 |
| 2022-09-27 | $17.69 | $18.28 | $17.52 | $18.23 | $18.23 | 652,000 |
| 2022-09-26 | $18.30 | $18.30 | $17.60 | $17.68 | $17.68 | 1,105,100 |
| 2022-09-23 | $18.08 | $18.68 | $17.34 | $18.51 | $18.51 | 1,108,200 |
| 2022-09-22 | $18.07 | $18.29 | $17.81 | $17.96 | $17.96 | 369,000 |
| 2022-09-21 | $18.29 | $18.29 | $17.80 | $18.07 | $18.07 | 356,500 |
| 2022-09-20 | $17.99 | $18.41 | $17.82 | $18.18 | $18.18 | 473,000 |
| 2022-09-19 | $18.24 | $18.52 | $17.80 | $17.95 | $17.95 | 778,100 |
| 2022-09-16 | $18.17 | $18.44 | $18.00 | $18.24 | $18.24 | 691,400 |
| 2022-09-15 | $18.87 | $18.89 | $17.78 | $18.11 | $18.11 | 793,900 |
| 2022-09-14 | $18.57 | $18.80 | $18.28 | $18.69 | $18.69 | 448,000 |
| 2022-09-13 | $18.96 | $19.10 | $18.65 | $18.74 | $18.74 | 495,000 |
| 2022-09-12 | $18.92 | $18.92 | $18.92 | $18.92 | $18.92 | 0 |
| 2022-09-09 | $18.86 | $19.08 | $18.55 | $18.92 | $18.92 | 494,100 |
| 2022-09-08 | $19.00 | $19.10 | $18.72 | $18.80 | $18.80 | 575,700 |
| 2022-09-07 | $19.00 | $19.18 | $18.80 | $18.96 | $18.96 | 604,980 |
| 2022-09-06 | $19.09 | $19.30 | $18.68 | $18.98 | $18.98 | 591,400 |
| 2022-09-05 | $19.00 | $19.22 | $18.83 | $19.01 | $19.01 | 606,800 |
| 2022-09-02 | $18.87 | $19.05 | $18.59 | $18.94 | $18.94 | 734,880 |
| 2022-09-01 | $19.59 | $19.59 | $18.69 | $18.87 | $18.87 | 829,300 |
| 2022-08-31 | $19.56 | $19.87 | $19.04 | $19.20 | $19.20 | 1,257,100 |
| 2022-08-30 | $20.12 | $20.12 | $19.51 | $19.62 | $19.62 | 631,500 |
| 2022-08-29 | $19.61 | $19.96 | $19.05 | $19.92 | $19.92 | 675,900 |
| 2022-08-26 | $19.77 | $20.31 | $19.53 | $19.62 | $19.62 | 831,100 |
| 2022-08-25 | $20.40 | $20.54 | $19.51 | $19.99 | $19.99 | 1,791,500 |
| 2022-08-24 | $21.70 | $21.70 | $20.10 | $20.16 | $20.16 | 1,453,100 |
| 2022-08-23 | $21.30 | $21.70 | $21.04 | $21.45 | $21.45 | 901,000 |
| 2022-08-22 | $21.69 | $21.70 | $21.20 | $21.30 | $21.30 | 1,049,700 |
| 2022-08-19 | $22.30 | $22.39 | $21.72 | $21.72 | $21.72 | 961,030 |
| 2022-08-18 | $21.90 | $22.40 | $21.90 | $22.36 | $22.36 | 950,900 |
| 2022-08-17 | $22.05 | $22.37 | $21.89 | $21.94 | $21.94 | 821,580 |
| 2022-08-16 | $22.10 | $22.41 | $21.97 | $22.14 | $22.14 | 856,000 |
| 2022-08-15 | $21.73 | $22.31 | $21.73 | $21.96 | $21.96 | 1,236,400 |
| 2022-08-12 | $22.30 | $22.85 | $21.88 | $22.00 | $22.00 | 1,651,680 |
| 2022-08-11 | $21.95 | $22.97 | $21.58 | $22.42 | $22.42 | 2,541,800 |
| 2022-08-10 | $21.14 | $22.58 | $21.14 | $21.95 | $21.95 | 1,801,000 |
| 2022-08-09 | $21.23 | $21.70 | $21.06 | $21.09 | $21.09 | 611,800 |
| 2022-08-08 | $20.83 | $21.29 | $20.43 | $21.24 | $21.24 | 973,600 |
| 2022-08-05 | $20.76 | $20.90 | $20.39 | $20.83 | $20.83 | 617,500 |
| 2022-08-04 | $20.45 | $21.10 | $20.30 | $20.76 | $20.76 | 989,520 |
| 2022-08-03 | $20.73 | $21.20 | $20.19 | $20.26 | $20.26 | 766,620 |
| 2022-08-02 | $21.27 | $21.27 | $20.30 | $20.80 | $20.80 | 1,053,950 |
| 2022-08-01 | $21.56 | $21.56 | $21.01 | $21.25 | $21.25 | 954,000 |
| 2022-07-29 | $21.53 | $22.49 | $21.14 | $21.52 | $21.52 | 1,084,200 |
| 2022-07-28 | $21.37 | $21.67 | $20.96 | $21.48 | $21.48 | 687,820 |
| 2022-07-27 | $21.00 | $21.29 | $20.74 | $21.29 | $21.29 | 823,520 |
| 2022-07-26 | $20.98 | $21.09 | $20.38 | $20.85 | $20.85 | 938,300 |
| 2022-07-25 | $21.62 | $21.90 | $20.83 | $20.90 | $20.90 | 1,258,200 |
| 2022-07-22 | $21.35 | $21.69 | $21.03 | $21.32 | $21.32 | 1,149,100 |
| 2022-07-21 | $21.79 | $21.80 | $20.92 | $21.50 | $21.50 | 1,937,030 |
| 2022-07-20 | $21.77 | $21.98 | $21.40 | $21.64 | $21.64 | 1,183,920 |
| 2022-07-19 | $21.96 | $22.10 | $21.26 | $21.55 | $21.55 | 1,721,900 |
| 2022-07-18 | $21.36 | $22.19 | $21.08 | $21.75 | $21.75 | 1,944,300 |
| 2022-07-15 | $21.22 | $21.44 | $20.80 | $21.08 | $21.08 | 1,257,120 |
| 2022-07-14 | $22.08 | $22.58 | $21.10 | $21.35 | $21.35 | 2,331,680 |
| 2022-07-13 | $21.67 | $22.43 | $21.56 | $22.09 | $22.09 | 944,000 |
| 2022-07-12 | $22.60 | $22.99 | $21.89 | $21.99 | $21.99 | 1,048,750 |
| 2022-07-11 | $22.49 | $23.00 | $22.04 | $22.63 | $22.63 | 917,300 |
| 2022-07-08 | $22.64 | $23.30 | $22.22 | $22.80 | $22.80 | 1,298,830 |
| 2022-07-07 | $22.40 | $22.70 | $22.23 | $22.65 | $22.65 | 760,600 |
| 2022-07-06 | $22.41 | $22.68 | $21.95 | $22.30 | $22.30 | 622,500 |
| 2022-07-05 | $22.40 | $22.77 | $22.06 | $22.25 | $22.25 | 768,800 |
| 2022-07-04 | $21.96 | $22.73 | $21.55 | $22.48 | $22.48 | 1,221,200 |
| 2022-07-01 | $21.64 | $22.80 | $21.58 | $21.96 | $21.96 | 1,688,400 |
| 2022-06-30 | $21.95 | $22.16 | $21.60 | $21.60 | $21.60 | 1,083,900 |
| 2022-06-29 | $22.35 | $22.35 | $21.70 | $21.74 | $21.74 | 1,298,300 |
| 2022-06-28 | $22.60 | $22.88 | $22.10 | $22.37 | $22.37 | 1,594,500 |
| 2022-06-27 | $23.00 | $23.00 | $22.33 | $22.60 | $22.60 | 1,744,400 |
| 2022-06-24 | $23.11 | $24.20 | $22.73 | $22.85 | $22.85 | 2,551,000 |
| 2022-06-23 | $22.48 | $23.58 | $22.48 | $23.40 | $23.40 | 1,767,430 |
| 2022-06-22 | $22.21 | $23.16 | $22.04 | $22.70 | $22.70 | 1,462,220 |
| 2022-06-21 | $22.23 | $22.65 | $21.86 | $22.40 | $22.40 | 1,881,400 |
| 2022-06-20 | $22.28 | $22.55 | $21.88 | $21.99 | $21.99 | 1,241,100 |
| 2022-06-17 | $21.57 | $22.22 | $21.40 | $22.14 | $22.14 | 1,366,150 |
| 2022-06-16 | $21.48 | $21.87 | $21.32 | $21.79 | $21.79 | 1,170,850 |
| 2022-06-15 | $22.03 | $22.05 | $21.20 | $21.48 | $21.48 | 1,527,520 |
| 2022-06-14 | $21.24 | $22.12 | $20.92 | $22.00 | $22.00 | 2,364,920 |
| 2022-06-13 | $21.53 | $21.95 | $21.00 | $21.15 | $21.15 | 2,445,600 |
| 2022-06-10 | $19.61 | $21.54 | $19.39 | $21.54 | $21.54 | 3,268,800 |
| 2022-06-09 | $19.89 | $20.00 | $19.08 | $19.58 | $19.58 | 1,231,500 |
| 2022-06-08 | $20.30 | $20.31 | $19.51 | $19.77 | $19.77 | 1,808,800 |
| 2022-06-07 | $20.00 | $21.35 | $19.89 | $20.62 | $20.31 | 2,961,620 |
| 2022-06-06 | $19.91 | $20.79 | $19.65 | $20.30 | $20.00 | 4,497,330 |
| 2022-06-02 | $17.94 | $19.76 | $17.60 | $19.76 | $19.46 | 1,927,720 |
| 2022-06-01 | $17.28 | $18.20 | $17.00 | $17.96 | $17.69 | 1,590,310 |
| 2022-05-31 | $17.20 | $17.29 | $16.77 | $17.15 | $16.89 | 693,410 |
| 2022-05-30 | $16.78 | $17.21 | $16.78 | $17.15 | $16.89 | 622,400 |
| 2022-05-27 | $17.04 | $17.19 | $16.80 | $16.92 | $16.67 | 554,720 |
| 2022-05-26 | $17.47 | $17.50 | $16.90 | $17.02 | $16.77 | 694,400 |
| 2022-05-25 | $16.70 | $17.38 | $16.69 | $17.29 | $17.03 | 929,700 |
| 2022-05-24 | $17.60 | $17.82 | $16.76 | $16.76 | $16.51 | 915,700 |
| 2022-05-23 | $17.42 | $17.68 | $17.21 | $17.54 | $17.28 | 1,019,100 |
| 2022-05-20 | $17.12 | $17.46 | $17.11 | $17.30 | $17.04 | 998,200 |
| 2022-05-19 | $17.15 | $17.45 | $16.70 | $17.11 | $16.85 | 883,030 |
| 2022-05-18 | $17.31 | $17.60 | $16.96 | $17.15 | $16.89 | 1,289,330 |
| 2022-05-17 | $17.14 | $17.50 | $16.75 | $17.19 | $16.93 | 766,800 |
| 2022-05-16 | $17.14 | $17.29 | $16.85 | $16.87 | $16.62 | 551,000 |
| 2022-05-13 | $17.06 | $17.50 | $16.98 | $17.14 | $16.88 | 808,000 |
| 2022-05-12 | $16.85 | $17.32 | $16.69 | $16.97 | $16.72 | 1,083,010 |
| 2022-05-11 | $17.20 | $17.46 | $16.86 | $17.09 | $16.83 | 1,754,100 |
| 2022-05-10 | $19.33 | $19.52 | $17.05 | $17.48 | $17.22 | 3,517,500 |
| 2022-05-09 | $16.28 | $17.93 | $16.23 | $17.93 | $17.66 | 1,163,800 |
| 2022-05-06 | $15.00 | $16.50 | $15.00 | $16.30 | $16.06 | 1,736,300 |
| 2022-05-05 | $14.67 | $15.50 | $14.38 | $15.36 | $15.13 | 1,096,200 |
| 2022-05-04 | $14.66 | $14.66 | $14.66 | $14.66 | $14.44 | 0 |
| 2022-05-03 | $14.66 | $14.66 | $14.66 | $14.66 | $14.44 | 0 |
| 2022-04-29 | $13.86 | $14.77 | $13.85 | $14.66 | $14.44 | 910,200 |
| 2022-04-28 | $13.99 | $14.74 | $13.40 | $13.99 | $13.78 | 1,382,900 |
| 2022-04-27 | $13.66 | $14.13 | $13.14 | $13.95 | $13.74 | 1,107,600 |
| 2022-04-26 | $15.60 | $15.76 | $14.09 | $14.09 | $13.88 | 2,175,200 |
| 2022-04-25 | $16.87 | $16.88 | $15.18 | $15.66 | $15.43 | 847,710 |
| 2022-04-22 | $16.86 | $17.14 | $16.63 | $16.87 | $16.62 | 476,300 |
| 2022-04-21 | $17.45 | $17.45 | $16.70 | $17.07 | $16.81 | 821,600 |
| 2022-04-20 | $17.49 | $17.80 | $17.40 | $17.48 | $17.22 | 545,380 |
| 2022-04-19 | $17.63 | $17.83 | $17.26 | $17.44 | $17.18 | 555,050 |
| 2022-04-18 | $17.56 | $17.74 | $17.36 | $17.70 | $17.44 | 556,700 |
| 2022-04-15 | $18.13 | $18.13 | $17.46 | $17.90 | $17.63 | 1,115,700 |
| 2022-04-14 | $18.40 | $18.50 | $18.00 | $18.13 | $17.86 | 680,900 |
| 2022-04-13 | $18.37 | $18.60 | $18.27 | $18.32 | $18.05 | 497,100 |
| 2022-04-12 | $18.34 | $18.91 | $18.18 | $18.62 | $18.34 | 616,800 |
| 2022-04-11 | $18.64 | $18.64 | $18.10 | $18.36 | $18.09 | 641,100 |
| 2022-04-08 | $18.90 | $19.15 | $18.68 | $18.88 | $18.60 | 680,800 |
| 2022-04-07 | $18.99 | $19.15 | $18.70 | $18.88 | $18.60 | 951,680 |
| 2022-04-06 | $18.91 | $19.09 | $18.75 | $18.96 | $18.68 | 572,730 |
| 2022-04-05 | $18.91 | $18.91 | $18.91 | $18.91 | $18.63 | 0 |
| 2022-04-04 | $18.91 | $18.91 | $18.91 | $18.91 | $18.63 | 0 |
| 2022-04-01 | $18.90 | $18.91 | $18.50 | $18.91 | $18.63 | 512,680 |
| 2022-03-31 | $18.86 | $19.13 | $18.66 | $18.90 | $18.62 | 548,300 |
| 2022-03-30 | $18.77 | $19.18 | $18.63 | $18.85 | $18.57 | 432,430 |
| 2022-03-29 | $18.97 | $18.97 | $18.63 | $18.77 | $18.49 | 230,380 |
| 2022-03-28 | $18.88 | $19.00 | $18.44 | $18.84 | $18.56 | 429,000 |
| 2022-03-25 | $19.00 | $19.26 | $18.86 | $18.90 | $18.62 | 469,520 |
| 2022-03-24 | $19.21 | $19.33 | $18.81 | $19.00 | $18.72 | 761,000 |
| 2022-03-23 | $19.38 | $19.54 | $19.13 | $19.22 | $18.93 | 400,300 |
| 2022-03-22 | $19.16 | $19.39 | $18.96 | $19.24 | $18.95 | 474,000 |
| 2022-03-21 | $19.15 | $19.26 | $18.89 | $19.17 | $18.88 | 461,500 |
| 2022-03-18 | $18.88 | $19.15 | $18.68 | $19.15 | $18.86 | 560,200 |
| 2022-03-17 | $19.15 | $19.20 | $18.35 | $18.93 | $18.65 | 901,580 |
| 2022-03-16 | $18.69 | $19.04 | $18.38 | $18.85 | $18.57 | 888,550 |
| 2022-03-15 | $19.76 | $19.90 | $18.48 | $18.67 | $18.39 | 913,400 |
| 2022-03-14 | $20.29 | $20.29 | $19.53 | $19.53 | $19.24 | 510,400 |
| 2022-03-11 | $20.16 | $20.44 | $19.62 | $20.36 | $20.06 | 638,500 |
| 2022-03-10 | $19.95 | $20.56 | $19.95 | $20.23 | $19.93 | 789,410 |
| 2022-03-09 | $20.08 | $20.34 | $19.03 | $19.89 | $19.59 | 1,269,400 |
| 2022-03-08 | $20.56 | $22.60 | $20.34 | $20.41 | $20.10 | 1,382,410 |
| 2022-03-07 | $20.98 | $21.01 | $20.40 | $20.56 | $20.25 | 706,800 |
| 2022-03-04 | $21.03 | $21.16 | $20.81 | $20.98 | $20.67 | 703,200 |
| 2022-03-03 | $21.21 | $21.30 | $20.91 | $21.00 | $20.69 | 528,890 |
| 2022-03-02 | $20.91 | $21.31 | $20.66 | $21.17 | $20.85 | 650,800 |
| 2022-03-01 | $20.89 | $21.10 | $20.75 | $20.91 | $20.60 | 526,700 |
| 2022-02-28 | $21.07 | $21.40 | $20.60 | $20.75 | $20.44 | 727,400 |
| 2022-02-25 | $20.81 | $21.60 | $20.81 | $21.04 | $20.73 | 824,710 |
| 2022-02-24 | $21.42 | $21.54 | $20.50 | $20.81 | $20.50 | 992,000 |
| 2022-02-23 | $21.49 | $21.61 | $21.39 | $21.42 | $21.10 | 613,000 |
| 2022-02-22 | $21.51 | $21.73 | $21.06 | $21.46 | $21.14 | 800,750 |
| 2022-02-21 | $21.11 | $22.05 | $20.85 | $21.59 | $21.27 | 1,186,400 |
| 2022-02-18 | $20.79 | $21.60 | $20.46 | $21.10 | $20.78 | 835,100 |
| 2022-02-17 | $20.99 | $21.15 | $20.52 | $20.69 | $20.38 | 622,800 |
| 2022-02-16 | $20.50 | $20.85 | $20.40 | $20.76 | $20.45 | 652,080 |
| 2022-02-15 | $20.46 | $20.69 | $20.22 | $20.50 | $20.19 | 551,600 |
| 2022-02-14 | $20.30 | $20.68 | $20.18 | $20.50 | $20.19 | 377,300 |
| 2022-02-11 | $20.77 | $21.25 | $20.25 | $20.44 | $20.13 | 449,500 |
| 2022-02-10 | $21.03 | $21.03 | $20.66 | $20.77 | $20.46 | 496,200 |
| 2022-02-09 | $20.89 | $21.07 | $20.56 | $21.03 | $20.72 | 586,370 |
| 2022-02-08 | $20.90 | $21.14 | $20.56 | $20.89 | $20.58 | 705,900 |
| 2022-02-07 | $20.45 | $20.85 | $20.15 | $20.68 | $20.37 | 988,800 |
| 2022-02-04 | $20.10 | $20.10 | $20.10 | $20.10 | $19.80 | 0 |
| 2022-02-03 | $20.10 | $20.10 | $20.10 | $20.10 | $19.80 | 0 |
| 2022-02-02 | $20.10 | $20.10 | $20.10 | $20.10 | $19.80 | 0 |
| 2022-02-01 | $20.10 | $20.10 | $20.10 | $20.10 | $19.80 | 0 |
| 2022-01-28 | $20.00 | $20.10 | $19.30 | $20.10 | $19.80 | 628,100 |
| 2022-01-27 | $20.76 | $20.76 | $19.52 | $19.52 | $19.23 | 669,700 |
| 2022-01-26 | $20.18 | $20.42 | $19.98 | $20.31 | $20.01 | 446,280 |
| 2022-01-25 | $20.68 | $21.00 | $20.10 | $20.18 | $19.88 | 748,900 |
| 2022-01-24 | $20.83 | $21.30 | $20.61 | $20.68 | $20.37 | 942,380 |
| 2022-01-21 | $21.34 | $21.64 | $20.89 | $21.23 | $20.91 | 1,317,000 |
| 2022-01-20 | $21.90 | $22.05 | $21.31 | $21.56 | $21.24 | 1,019,980 |
| 2022-01-19 | $21.82 | $22.36 | $21.50 | $21.90 | $21.57 | 942,200 |
| 2022-01-18 | $22.27 | $22.62 | $21.80 | $21.82 | $21.49 | 989,900 |
| 2022-01-17 | $22.21 | $22.59 | $22.14 | $22.27 | $21.94 | 708,370 |
| 2022-01-14 | $22.40 | $22.72 | $22.24 | $22.26 | $21.93 | 638,000 |
| 2022-01-13 | $22.78 | $23.05 | $22.45 | $22.49 | $22.15 | 881,800 |
| 2022-01-12 | $22.29 | $23.27 | $22.29 | $22.69 | $22.35 | 1,331,000 |
| 2022-01-11 | $22.79 | $22.79 | $22.08 | $22.18 | $21.85 | 1,063,860 |
| 2022-01-10 | $22.46 | $22.80 | $22.24 | $22.49 | $22.15 | 771,660 |
| 2022-01-07 | $23.05 | $23.22 | $22.39 | $22.43 | $22.09 | 1,171,740 |
| 2022-01-06 | $22.86 | $23.44 | $22.55 | $23.11 | $22.76 | 922,000 |
| 2022-01-05 | $23.72 | $23.72 | $22.90 | $22.90 | $22.56 | 1,009,900 |
| 2022-01-04 | $22.99 | $23.99 | $22.99 | $23.56 | $23.21 | 1,229,000 |
| 2022-01-03 | $23.20 | $23.20 | $23.20 | $23.20 | $22.85 | 0 |
| 2021-12-31 | $22.94 | $24.20 | $22.72 | $23.20 | $22.85 | 1,508,000 |
| 2021-12-30 | $23.09 | $23.26 | $22.80 | $22.82 | $22.48 | 1,175,800 |
| 2021-12-29 | $23.79 | $23.86 | $23.04 | $23.09 | $22.74 | 1,929,330 |
| 2021-12-28 | $23.18 | $23.95 | $23.00 | $23.72 | $23.37 | 1,610,500 |
| 2021-12-27 | $23.20 | $23.87 | $22.92 | $23.34 | $22.99 | 2,402,200 |
| 2021-12-24 | $22.77 | $24.37 | $22.70 | $23.40 | $23.05 | 3,396,550 |
| 2021-12-23 | $23.05 | $23.09 | $22.51 | $22.71 | $22.37 | 667,000 |
| 2021-12-22 | $23.02 | $23.39 | $22.05 | $22.83 | $22.49 | 769,200 |
| 2021-12-21 | $23.38 | $23.70 | $22.70 | $23.03 | $22.69 | 1,246,100 |
| 2021-12-20 | $23.26 | $23.41 | $22.75 | $22.86 | $22.52 | 1,245,100 |
| 2021-12-17 | $23.40 | $23.78 | $23.12 | $23.26 | $22.91 | 1,490,880 |
| 2021-12-16 | $23.55 | $23.80 | $23.18 | $23.40 | $23.05 | 2,381,000 |
| 2021-12-15 | $22.76 | $23.79 | $22.46 | $23.60 | $23.25 | 3,470,000 |
| 2021-12-14 | $21.39 | $23.38 | $21.23 | $22.74 | $22.40 | 3,805,830 |
| 2021-12-13 | $21.56 | $21.77 | $21.24 | $21.45 | $21.13 | 1,311,210 |
| 2021-12-10 | $21.01 | $21.44 | $20.85 | $21.40 | $21.08 | 1,183,730 |
| 2021-12-09 | $21.29 | $21.29 | $21.02 | $21.15 | $20.83 | 1,183,600 |
| 2021-12-08 | $21.16 | $21.22 | $20.82 | $21.18 | $20.86 | 857,550 |
| 2021-12-07 | $21.40 | $21.64 | $20.70 | $21.10 | $20.78 | 1,684,070 |
| 2021-12-06 | $21.84 | $22.00 | $21.02 | $21.46 | $21.14 | 2,695,300 |
| 2021-12-03 | $21.84 | $21.84 | $21.84 | $21.84 | $21.51 | 4,653,970 |
| 2021-12-02 | $23.15 | $23.15 | $23.15 | $23.15 | $22.80 | 7,246,650 |
| 2021-12-01 | $21.41 | $21.70 | $21.23 | $21.45 | $21.13 | 1,106,580 |
| 2021-11-30 | $21.60 | $22.00 | $21.26 | $21.41 | $21.09 | 914,000 |
| 2021-11-29 | $21.52 | $21.79 | $21.18 | $21.51 | $21.19 | 1,109,700 |
| 2021-11-26 | $21.66 | $22.09 | $21.52 | $21.96 | $21.63 | 1,154,200 |
| 2021-11-25 | $22.20 | $22.20 | $21.68 | $21.75 | $21.42 | 752,800 |
| 2021-11-24 | $21.86 | $22.28 | $21.40 | $22.13 | $21.80 | 1,100,200 |
| 2021-11-23 | $22.27 | $22.64 | $21.85 | $21.86 | $21.53 | 988,000 |
| 2021-11-22 | $22.79 | $23.15 | $22.06 | $22.18 | $21.85 | 1,555,060 |
| 2021-11-19 | $21.45 | $22.93 | $21.15 | $22.55 | $22.21 | 2,264,450 |
| 2021-11-18 | $21.52 | $21.77 | $21.44 | $21.45 | $21.13 | 776,430 |
| 2021-11-17 | $21.41 | $22.11 | $21.41 | $21.77 | $21.44 | 889,900 |
| 2021-11-16 | $21.88 | $21.89 | $21.41 | $21.42 | $21.10 | 1,156,800 |
| 2021-11-15 | $21.67 | $21.93 | $21.46 | $21.88 | $21.55 | 1,437,600 |
| 2021-11-12 | $21.51 | $21.88 | $21.40 | $21.54 | $21.22 | 913,600 |
| 2021-11-11 | $21.60 | $21.79 | $21.32 | $21.51 | $21.19 | 805,600 |
| 2021-11-10 | $21.75 | $21.79 | $21.22 | $21.65 | $21.33 | 805,000 |
| 2021-11-09 | $21.49 | $21.92 | $21.35 | $21.70 | $21.38 | 929,770 |
| 2021-11-08 | $21.78 | $21.84 | $21.20 | $21.29 | $20.97 | 1,156,300 |
| 2021-11-05 | $21.30 | $21.30 | $21.30 | $21.30 | $20.98 | 1,968,920 |
| 2021-11-04 | $20.64 | $21.36 | $20.64 | $21.30 | $20.98 | 1,818,000 |
| 2021-11-03 | $21.06 | $21.16 | $20.35 | $20.64 | $20.33 | 2,255,870 |
| 2021-11-02 | $21.26 | $22.49 | $21.00 | $21.05 | $20.74 | 3,722,990 |
| 2021-11-01 | $19.12 | $20.99 | $18.83 | $20.99 | $20.68 | 2,533,650 |
| 2021-10-29 | $19.18 | $19.38 | $18.89 | $19.08 | $18.79 | 573,200 |
| 2021-10-28 | $19.16 | $19.50 | $18.61 | $19.17 | $18.88 | 436,780 |
| 2021-10-27 | $20.00 | $20.07 | $19.35 | $19.60 | $19.31 | 660,200 |
| 2021-10-26 | $20.03 | $20.38 | $20.00 | $20.14 | $19.84 | 322,200 |
| 2021-10-25 | $20.09 | $20.26 | $19.91 | $20.22 | $19.92 | 353,600 |
| 2021-10-22 | $20.00 | $20.25 | $19.81 | $20.10 | $19.80 | 423,200 |
| 2021-10-21 | $20.40 | $20.40 | $19.00 | $20.18 | $19.88 | 733,900 |
| 2021-10-20 | $20.65 | $20.74 | $20.35 | $20.50 | $20.19 | 481,300 |
| 2021-10-19 | $20.41 | $20.99 | $20.25 | $20.57 | $20.26 | 643,600 |
| 2021-10-18 | $20.28 | $20.60 | $20.07 | $20.41 | $20.10 | 698,920 |
| 2021-10-15 | $20.28 | $20.40 | $20.14 | $20.18 | $19.88 | 418,300 |
| 2021-10-14 | $20.41 | $20.45 | $20.02 | $20.28 | $19.98 | 419,100 |
| 2021-10-13 | $20.55 | $20.55 | $20.12 | $20.41 | $20.10 | 502,500 |
| 2021-10-12 | $21.07 | $21.10 | $20.21 | $20.48 | $20.17 | 644,600 |
| 2021-10-11 | $21.15 | $21.38 | $20.51 | $21.00 | $20.69 | 593,700 |
| 2021-10-08 | $20.58 | $21.21 | $20.36 | $21.08 | $20.76 | 873,600 |
| 2021-10-07 | $20.69 | $20.69 | $20.69 | $20.69 | $20.38 | 0 |
| 2021-10-06 | $20.69 | $20.69 | $20.69 | $20.69 | $20.38 | 0 |
| 2021-09-30 | $20.20 | $20.83 | $20.09 | $20.69 | $20.38 | 755,000 |
| 2021-09-29 | $20.61 | $20.88 | $19.96 | $20.15 | $19.85 | 843,200 |
| 2021-09-28 | $21.00 | $21.32 | $20.27 | $20.89 | $20.58 | 614,700 |
| 2021-09-27 | $21.49 | $21.55 | $20.40 | $20.84 | $20.53 | 1,136,700 |
| 2021-09-24 | $21.83 | $21.83 | $21.11 | $21.27 | $20.95 | 1,330,020 |
| 2021-09-23 | $20.66 | $22.00 | $20.66 | $21.84 | $21.51 | 2,243,300 |
| 2021-09-22 | $20.66 | $20.83 | $20.35 | $20.51 | $20.20 | 1,034,300 |
| 2021-09-21 | $20.67 | $20.67 | $20.67 | $20.67 | $20.36 | 0 |
| 2021-09-20 | $20.67 | $20.67 | $20.67 | $20.67 | $20.36 | 0 |
| 2021-09-17 | $20.74 | $20.91 | $20.28 | $20.67 | $20.36 | 1,102,900 |
| 2021-09-16 | $21.53 | $21.57 | $20.60 | $20.74 | $20.43 | 1,188,100 |
| 2021-09-15 | $21.32 | $21.57 | $20.81 | $21.50 | $21.18 | 884,700 |
| 2021-09-14 | $21.65 | $21.87 | $21.20 | $21.40 | $21.08 | 1,247,600 |
| 2021-09-13 | $22.20 | $22.20 | $21.52 | $21.60 | $21.28 | 1,195,700 |
| 2021-09-10 | $22.25 | $22.79 | $22.01 | $22.12 | $21.79 | 1,854,500 |
| 2021-09-09 | $22.55 | $22.55 | $22.04 | $22.25 | $21.92 | 1,187,000 |
| 2021-09-08 | $22.44 | $23.00 | $22.31 | $22.50 | $22.16 | 1,889,000 |
| 2021-09-07 | $22.50 | $22.88 | $22.16 | $22.31 | $21.98 | 1,198,900 |
| 2021-09-06 | $22.80 | $23.23 | $21.78 | $22.56 | $22.22 | 2,075,000 |
| 2021-09-03 | $22.42 | $23.50 | $22.36 | $22.76 | $22.42 | 1,452,300 |
| 2021-09-02 | $22.06 | $22.64 | $22.06 | $22.40 | $22.07 | 890,400 |
| 2021-09-01 | $22.67 | $22.72 | $21.88 | $22.35 | $22.02 | 1,943,000 |
| 2021-08-31 | $23.54 | $23.58 | $22.57 | $22.57 | $22.23 | 1,847,500 |
| 2021-08-30 | $24.00 | $24.40 | $23.30 | $23.38 | $23.03 | 1,718,350 |
| 2021-08-27 | $24.65 | $24.99 | $23.54 | $23.98 | $23.62 | 1,001,000 |
| 2021-08-26 | $24.80 | $25.15 | $24.60 | $24.71 | $24.34 | 871,800 |
| 2021-08-25 | $25.06 | $25.26 | $24.52 | $24.80 | $24.43 | 788,900 |
| 2021-08-24 | $25.59 | $25.64 | $24.85 | $25.05 | $24.68 | 1,035,300 |
| 2021-08-23 | $25.37 | $25.87 | $25.00 | $25.49 | $25.11 | 886,300 |
| 2021-08-20 | $25.41 | $25.77 | $25.03 | $25.25 | $24.87 | 715,000 |
| 2021-08-19 | $26.29 | $26.29 | $25.40 | $25.65 | $25.27 | 645,500 |
| 2021-08-18 | $25.86 | $26.46 | $25.66 | $25.80 | $25.41 | 803,200 |
| 2021-08-17 | $27.17 | $27.22 | $25.86 | $25.86 | $25.47 | 1,054,000 |
| 2021-08-16 | $27.10 | $27.88 | $27.00 | $27.22 | $26.81 | 749,000 |
| 2021-08-13 | $27.74 | $28.08 | $27.21 | $27.46 | $27.05 | 1,171,330 |
| 2021-08-12 | $27.86 | $28.28 | $27.68 | $27.89 | $27.47 | 1,117,220 |
| 2021-08-11 | $27.87 | $28.15 | $27.52 | $27.91 | $27.49 | 1,273,230 |
| 2021-08-10 | $26.55 | $27.88 | $26.12 | $27.61 | $27.20 | 1,540,500 |
| 2021-08-09 | $25.91 | $26.84 | $25.52 | $26.56 | $26.16 | 966,440 |
| 2021-08-06 | $26.45 | $26.58 | $25.40 | $25.91 | $25.52 | 1,014,960 |
| 2021-08-05 | $26.52 | $26.80 | $26.20 | $26.40 | $26.01 | 661,140 |
| 2021-08-04 | $26.46 | $27.09 | $24.27 | $26.93 | $26.53 | 930,000 |
| 2021-08-03 | $26.62 | $27.11 | $26.38 | $26.45 | $26.05 | 605,500 |
| 2021-08-02 | $26.40 | $26.98 | $26.01 | $26.72 | $26.32 | 955,470 |
| 2021-07-30 | $26.50 | $26.80 | $25.98 | $26.49 | $26.09 | 1,078,630 |
| 2021-07-29 | $25.46 | $26.48 | $25.14 | $26.21 | $25.82 | 825,030 |
| 2021-07-28 | $25.15 | $25.69 | $24.26 | $25.25 | $24.87 | 1,154,430 |
| 2021-07-27 | $27.00 | $27.40 | $25.36 | $25.46 | $25.08 | 1,471,000 |
| 2021-07-26 | $27.88 | $27.88 | $26.52 | $26.92 | $26.52 | 1,466,000 |
| 2021-07-23 | $28.28 | $28.32 | $27.50 | $27.52 | $27.11 | 1,198,200 |
| 2021-07-22 | $28.50 | $28.70 | $28.03 | $28.18 | $27.76 | 794,100 |
| 2021-07-21 | $28.03 | $28.80 | $28.03 | $28.37 | $27.95 | 1,004,730 |
| 2021-07-20 | $27.60 | $28.80 | $27.38 | $28.37 | $27.95 | 1,204,460 |
| 2021-07-19 | $28.01 | $28.49 | $27.66 | $27.74 | $27.33 | 1,508,300 |
| 2021-07-16 | $28.47 | $28.78 | $28.00 | $28.30 | $27.88 | 970,850 |
| 2021-07-15 | $28.45 | $28.82 | $27.55 | $28.47 | $28.04 | 1,479,960 |
| 2021-07-14 | $28.40 | $28.88 | $28.00 | $28.43 | $28.01 | 1,670,110 |
| 2021-07-13 | $27.85 | $28.50 | $27.66 | $28.16 | $27.74 | 1,351,310 |
| 2021-07-12 | $28.60 | $28.60 | $27.60 | $27.90 | $27.48 | 1,759,760 |
| 2021-07-09 | $28.84 | $28.97 | $28.29 | $28.58 | $28.15 | 2,232,530 |
| 2021-07-08 | $27.72 | $28.93 | $27.32 | $28.70 | $28.27 | 2,939,930 |
| 2021-07-07 | $27.13 | $27.76 | $27.13 | $27.46 | $27.05 | 892,100 |
| 2021-07-06 | $27.55 | $27.88 | $27.00 | $27.48 | $27.07 | 908,800 |
| 2021-07-05 | $27.18 | $28.29 | $27.18 | $27.48 | $27.07 | 1,263,500 |
| 2021-07-02 | $26.67 | $27.58 | $26.67 | $27.20 | $26.79 | 879,400 |
| 2021-07-01 | $27.33 | $27.58 | $26.80 | $26.88 | $26.48 | 1,225,330 |
| 2021-06-30 | $27.16 | $27.65 | $27.16 | $27.33 | $26.92 | 889,290 |
| 2021-06-29 | $27.97 | $28.30 | $27.13 | $27.18 | $26.77 | 1,670,380 |
| 2021-06-28 | $27.75 | $28.30 | $27.35 | $27.94 | $27.52 | 1,700,000 |
| 2021-06-25 | $28.63 | $30.50 | $27.61 | $28.03 | $27.61 | 3,525,080 |
| 2021-06-24 | $28.63 | $29.20 | $28.33 | $28.40 | $27.98 | 1,795,800 |
| 2021-06-23 | $29.11 | $29.27 | $28.58 | $28.73 | $28.30 | 1,519,530 |
| 2021-06-22 | $30.26 | $30.85 | $28.69 | $28.88 | $28.45 | 3,908,910 |
| 2021-06-21 | $26.71 | $29.54 | $26.54 | $29.54 | $29.10 | 2,674,560 |
| 2021-06-18 | $27.76 | $27.76 | $26.63 | $26.85 | $26.45 | 1,514,790 |
| 2021-06-17 | $26.70 | $27.33 | $26.05 | $27.32 | $26.91 | 1,125,030 |
| 2021-06-16 | $27.20 | $27.58 | $26.50 | $26.71 | $26.31 | 878,400 |
| 2021-06-15 | $27.00 | $27.98 | $27.00 | $27.25 | $26.84 | 929,530 |
| 2021-06-14 | $28.09 | $28.09 | $28.09 | $28.09 | $27.67 | 0 |
| 2021-06-11 | $27.94 | $28.32 | $27.72 | $28.09 | $27.67 | 1,227,000 |
| 2021-06-10 | $27.69 | $28.39 | $27.40 | $27.74 | $27.33 | 1,402,900 |
| 2021-06-09 | $26.88 | $28.99 | $26.35 | $28.10 | $27.68 | 2,315,680 |
| 2021-06-08 | $26.68 | $26.79 | $26.15 | $26.70 | $26.30 | 984,400 |
| 2021-06-07 | $26.50 | $26.87 | $25.82 | $26.18 | $25.79 | 1,349,580 |
| 2021-06-04 | $27.30 | $27.51 | $26.37 | $26.40 | $26.01 | 1,398,570 |
| 2021-06-03 | $27.93 | $28.45 | $27.35 | $28.00 | $27.05 | 1,666,330 |
| 2021-06-02 | $27.63 | $27.92 | $27.44 | $27.64 | $26.70 | 1,137,380 |
| 2021-06-01 | $28.16 | $28.18 | $27.12 | $27.63 | $26.69 | 2,071,720 |
| 2021-05-31 | $29.63 | $29.63 | $27.79 | $27.88 | $26.93 | 5,290,910 |
| 2021-05-28 | $26.00 | $27.50 | $26.00 | $27.50 | $26.57 | 3,821,550 |
| 2021-05-27 | $25.17 | $25.38 | $24.91 | $25.00 | $24.15 | 1,243,600 |
| 2021-05-26 | $24.78 | $25.40 | $24.53 | $25.17 | $24.31 | 1,018,800 |
| 2021-05-25 | $25.00 | $25.08 | $24.32 | $24.80 | $23.96 | 1,779,910 |
| 2021-05-24 | $25.95 | $26.36 | $24.76 | $25.00 | $24.15 | 2,011,900 |
| 2021-05-21 | $25.93 | $26.51 | $25.86 | $25.95 | $25.07 | 868,500 |
| 2021-05-20 | $26.90 | $26.91 | $25.80 | $26.02 | $25.14 | 1,770,520 |
| 2021-05-19 | $26.40 | $28.50 | $26.28 | $27.11 | $26.19 | 3,396,300 |
| 2021-05-18 | $26.10 | $26.48 | $25.50 | $26.45 | $25.55 | 1,319,600 |
| 2021-05-17 | $26.89 | $26.89 | $25.20 | $25.95 | $25.07 | 2,394,100 |
| 2021-05-14 | $27.00 | $27.38 | $26.62 | $26.80 | $25.89 | 1,468,400 |
| 2021-05-13 | $27.69 | $28.16 | $27.00 | $27.17 | $26.25 | 1,256,300 |
| 2021-05-12 | $28.54 | $28.54 | $27.90 | $27.92 | $26.97 | 736,400 |
| 2021-05-11 | $27.75 | $28.88 | $27.75 | $28.54 | $27.57 | 873,760 |
| 2021-05-10 | $29.29 | $29.29 | $27.75 | $27.96 | $27.01 | 1,307,900 |
| 2021-05-07 | $28.80 | $29.57 | $27.72 | $28.85 | $27.87 | 1,295,000 |
| 2021-05-06 | $29.45 | $30.16 | $28.72 | $28.79 | $27.81 | 1,273,500 |
| 2021-05-05 | $29.44 | $29.44 | $29.44 | $29.44 | $28.44 | 0 |
| 2021-05-04 | $29.44 | $29.44 | $29.44 | $29.44 | $28.44 | 0 |
| 2021-04-30 | $28.91 | $30.30 | $28.91 | $29.44 | $28.44 | 1,252,230 |
| 2021-04-29 | $28.81 | $29.40 | $28.81 | $28.88 | $27.90 | 971,330 |
| 2021-04-28 | $29.25 | $29.84 | $28.88 | $29.43 | $28.43 | 901,600 |
| 2021-04-27 | $29.02 | $30.27 | $28.25 | $29.43 | $28.43 | 1,791,000 |
| 2021-04-26 | $30.44 | $30.44 | $29.21 | $29.22 | $28.23 | 1,379,000 |
| 2021-04-23 | $31.52 | $31.52 | $29.68 | $29.88 | $28.86 | 2,470,600 |
| 2021-04-22 | $29.50 | $32.09 | $28.64 | $31.40 | $30.33 | 3,966,280 |
| 2021-04-21 | $30.01 | $30.40 | $28.84 | $29.25 | $28.26 | 2,357,100 |
| 2021-04-20 | $30.21 | $31.25 | $29.59 | $30.19 | $29.16 | 2,178,530 |
| 2021-04-19 | $30.43 | $30.69 | $29.56 | $29.85 | $28.84 | 1,919,000 |
| 2021-04-16 | $28.95 | $31.59 | $28.84 | $30.11 | $29.09 | 3,958,900 |
| 2021-04-15 | $28.51 | $29.10 | $28.10 | $28.94 | $27.96 | 2,587,260 |
| 2021-04-14 | $29.92 | $30.28 | $28.36 | $28.71 | $27.73 | 3,162,900 |
| 2021-04-13 | $32.06 | $32.06 | $28.88 | $29.69 | $28.68 | 5,571,100 |
| 2021-04-12 | $35.44 | $35.59 | $31.75 | $31.88 | $30.80 | 5,962,800 |
| 2021-04-09 | $36.77 | $36.95 | $35.10 | $35.28 | $34.08 | 2,995,200 |
| 2021-04-08 | $35.88 | $36.75 | $35.66 | $36.20 | $34.97 | 2,403,500 |
| 2021-04-07 | $35.07 | $36.68 | $34.23 | $36.05 | $34.83 | 4,671,030 |
| 2021-04-06 | $31.58 | $34.97 | $31.50 | $34.97 | $33.78 | 5,445,280 |
| 2021-04-05 | $31.79 | $31.79 | $31.79 | $31.79 | $30.71 | 0 |
| 2021-04-02 | $31.27 | $32.01 | $30.91 | $31.79 | $30.71 | 1,769,790 |
| 2021-04-01 | $29.96 | $32.16 | $29.68 | $31.38 | $30.31 | 2,731,440 |
| 2021-03-31 | $29.03 | $30.68 | $27.89 | $30.10 | $29.08 | 2,637,600 |
| 2021-03-30 | $28.75 | $29.23 | $28.11 | $28.34 | $27.38 | 2,032,450 |
| 2021-03-29 | $29.06 | $29.57 | $28.75 | $28.96 | $27.98 | 2,010,130 |
| 2021-03-26 | $29.64 | $30.00 | $28.49 | $28.98 | $28.00 | 3,435,550 |
| 2021-03-25 | $30.94 | $32.68 | $28.75 | $29.55 | $28.55 | 5,430,080 |
| 2021-03-24 | $33.00 | $33.53 | $31.19 | $31.41 | $30.34 | 2,747,700 |
| 2021-03-23 | $33.81 | $34.34 | $32.38 | $33.00 | $31.88 | 2,117,200 |
| 2021-03-22 | $33.00 | $34.43 | $32.61 | $33.93 | $32.78 | 2,772,600 |
| 2021-03-19 | $33.22 | $34.49 | $32.24 | $32.61 | $31.50 | 2,048,100 |
| 2021-03-18 | $34.87 | $34.87 | $33.25 | $33.50 | $32.36 | 1,948,500 |
| 2021-03-17 | $33.16 | $35.06 | $32.80 | $34.50 | $33.33 | 2,684,540 |
| 2021-03-16 | $33.07 | $34.37 | $32.70 | $33.97 | $32.82 | 2,731,500 |
| 2021-03-15 | $35.42 | $35.42 | $32.15 | $32.55 | $31.44 | 3,172,210 |
| 2021-03-12 | $33.65 | $35.84 | $32.00 | $35.29 | $34.09 | 3,187,110 |
| 2021-03-11 | $33.00 | $33.33 | $31.05 | $33.20 | $32.07 | 2,250,690 |
| 2021-03-10 | $32.33 | $32.88 | $31.50 | $32.29 | $31.19 | 2,226,590 |
| 2021-03-09 | $33.90 | $34.38 | $30.88 | $31.69 | $30.61 | 4,877,520 |
| 2021-03-08 | $30.58 | $35.00 | $30.58 | $34.31 | $33.14 | 6,358,140 |
| 2021-03-05 | $37.00 | $37.59 | $33.35 | $33.35 | $32.22 | 4,844,680 |
| 2021-03-04 | $36.80 | $40.59 | $36.22 | $37.06 | $35.80 | 6,488,540 |
| 2021-03-03 | $33.95 | $37.59 | $33.75 | $37.59 | $36.31 | 5,060,850 |
| 2021-03-02 | $31.10 | $34.48 | $31.01 | $34.17 | $33.01 | 5,079,430 |
| 2021-03-01 | $31.78 | $32.52 | $30.70 | $31.46 | $30.39 | 4,667,680 |
| 2021-02-26 | $29.03 | $32.23 | $28.67 | $32.23 | $31.13 | 5,189,560 |
| 2021-02-25 | $28.90 | $29.50 | $28.35 | $29.30 | $28.30 | 2,708,270 |
| 2021-02-24 | $28.00 | $29.62 | $27.62 | $28.49 | $27.52 | 2,914,110 |
| 2021-02-23 | $29.20 | $29.97 | $28.49 | $28.71 | $27.73 | 4,107,210 |
| 2021-02-22 | $27.50 | $28.90 | $26.82 | $28.89 | $27.91 | 3,651,290 |
| 2021-02-19 | $28.17 | $28.17 | $26.90 | $27.48 | $26.55 | 2,576,580 |
| 2021-02-18 | $27.82 | $28.50 | $27.19 | $28.17 | $27.21 | 3,771,060 |
| 2021-02-17 | $28.05 | $28.05 | $28.05 | $28.05 | $27.10 | 0 |
| 2021-02-16 | $28.05 | $28.05 | $28.05 | $28.05 | $27.10 | 0 |
| 2021-02-15 | $28.05 | $28.05 | $28.05 | $28.05 | $27.10 | 0 |
| 2021-02-12 | $28.05 | $28.05 | $28.05 | $28.05 | $27.10 | 0 |
| 2021-02-11 | $28.05 | $28.05 | $28.05 | $28.05 | $27.10 | 0 |
| 2021-02-10 | $26.53 | $28.40 | $25.79 | $28.05 | $27.10 | 5,019,120 |
| 2021-02-09 | $26.97 | $27.25 | $25.04 | $26.26 | $25.37 | 4,145,390 |
| 2021-02-08 | $26.52 | $28.14 | $25.80 | $26.24 | $25.35 | 6,436,900 |
| 2021-02-05 | $25.34 | $28.14 | $25.01 | $26.67 | $25.76 | 7,242,680 |
| 2021-02-04 | $22.96 | $27.00 | $22.96 | $25.81 | $24.93 | 9,152,710 |
| 2021-02-03 | $24.80 | $30.00 | $24.71 | $24.90 | $24.05 | 10,286,940 |
| 2021-02-02 | $25.55 | $27.46 | $25.38 | $27.46 | $26.53 | 3,412,080 |
| 2021-02-01 | $24.00 | $24.96 | $23.70 | $24.96 | $24.11 | 3,805,470 |
| 2021-01-29 | $20.98 | $22.69 | $20.40 | $22.69 | $21.92 | 2,349,650 |
| 2021-01-28 | $18.56 | $20.63 | $18.28 | $20.63 | $19.93 | 2,961,880 |
| 2021-01-27 | $19.31 | $19.50 | $18.45 | $18.75 | $18.11 | 1,192,500 |
| 2021-01-26 | $19.90 | $19.98 | $18.90 | $18.99 | $18.34 | 1,101,400 |
| 2021-01-25 | $20.28 | $20.51 | $19.54 | $19.90 | $19.22 | 643,690 |
| 2021-01-22 | $20.80 | $20.96 | $20.26 | $20.26 | $19.57 | 558,900 |
| 2021-01-21 | $21.53 | $21.65 | $20.85 | $20.86 | $20.15 | 655,710 |
| 2021-01-20 | $20.88 | $21.66 | $20.76 | $21.40 | $20.67 | 521,960 |
| 2021-01-19 | $20.50 | $21.28 | $20.45 | $20.88 | $20.17 | 457,900 |
| 2021-01-18 | $20.32 | $21.30 | $20.14 | $20.90 | $20.19 | 730,500 |
| 2021-01-15 | $20.31 | $20.55 | $19.95 | $20.43 | $19.74 | 898,900 |
| 2021-01-14 | $21.55 | $22.05 | $19.99 | $20.55 | $19.85 | 1,630,100 |
| 2021-01-13 | $22.90 | $22.91 | $21.50 | $21.55 | $20.82 | 903,730 |
| 2021-01-12 | $22.31 | $23.20 | $22.30 | $22.97 | $22.19 | 433,700 |
| 2021-01-11 | $23.50 | $23.65 | $22.33 | $22.35 | $21.59 | 1,051,000 |
| 2021-01-08 | $23.75 | $24.06 | $23.50 | $23.53 | $22.73 | 715,180 |
| 2021-01-07 | $24.74 | $24.82 | $23.65 | $23.80 | $22.99 | 886,760 |
| 2021-01-06 | $25.56 | $25.88 | $24.69 | $24.81 | $23.97 | 1,026,800 |
| 2021-01-05 | $23.90 | $25.80 | $23.80 | $25.53 | $24.66 | 1,604,900 |
| 2021-01-04 | $23.65 | $24.44 | $23.10 | $24.05 | $23.23 | 658,780 |
| 2021-01-01 | $23.41 | $23.41 | $23.41 | $23.41 | $22.61 | 0 |
| 2020-12-31 | $23.80 | $24.22 | $23.39 | $23.41 | $22.61 | 850,590 |
| 2020-12-30 | $24.01 | $24.47 | $23.71 | $23.97 | $23.16 | 900,490 |
| 2020-12-29 | $25.60 | $25.88 | $24.19 | $24.24 | $23.42 | 1,137,640 |
| 2020-12-28 | $26.26 | $26.26 | $25.50 | $25.63 | $24.76 | 1,251,000 |
| 2020-12-25 | $25.53 | $26.49 | $25.00 | $26.30 | $25.41 | 1,878,330 |
| 2020-12-24 | $25.26 | $25.70 | $24.90 | $25.53 | $24.66 | 1,698,890 |
| 2020-12-23 | $24.37 | $25.31 | $24.37 | $25.18 | $24.32 | 1,187,800 |
| 2020-12-22 | $25.10 | $25.35 | $24.14 | $24.27 | $23.45 | 1,051,680 |
| 2020-12-21 | $24.45 | $25.49 | $24.00 | $25.38 | $24.52 | 1,295,900 |
| 2020-12-18 | $24.22 | $24.99 | $24.22 | $24.42 | $23.59 | 526,410 |
| 2020-12-17 | $24.98 | $25.00 | $24.25 | $24.95 | $24.10 | 575,500 |
| 2020-12-16 | $24.00 | $25.20 | $23.90 | $24.98 | $24.13 | 659,640 |
| 2020-12-15 | $24.94 | $25.30 | $24.40 | $24.60 | $23.76 | 612,700 |
| 2020-12-14 | $24.30 | $25.26 | $23.88 | $25.01 | $24.16 | 993,010 |
| 2020-12-11 | $24.93 | $25.27 | $24.10 | $24.10 | $23.28 | 1,043,900 |
| 2020-12-10 | $26.00 | $26.00 | $24.54 | $24.82 | $23.98 | 1,555,960 |
| 2020-12-09 | $25.69 | $25.69 | $24.80 | $24.82 | $23.98 | 807,480 |
| 2020-12-08 | $25.45 | $26.12 | $25.24 | $25.56 | $24.69 | 1,537,420 |
| 2020-12-07 | $24.73 | $26.20 | $24.53 | $25.58 | $24.71 | 1,852,860 |
| 2020-12-04 | $24.50 | $24.99 | $24.11 | $24.70 | $23.86 | 1,444,900 |
| 2020-12-03 | $24.67 | $25.00 | $23.54 | $24.91 | $24.06 | 2,684,500 |
| 2020-12-02 | $22.68 | $24.90 | $22.23 | $24.90 | $24.05 | 2,086,900 |
| 2020-12-01 | $22.66 | $22.85 | $22.50 | $22.64 | $21.87 | 1,053,700 |
| 2020-11-30 | $22.37 | $22.97 | $22.26 | $22.66 | $21.89 | 405,200 |
| 2020-11-27 | $22.45 | $22.60 | $21.90 | $22.54 | $21.77 | 567,000 |
| 2020-11-26 | $22.00 | $22.64 | $21.83 | $22.50 | $21.74 | 628,660 |
| 2020-11-25 | $23.00 | $23.00 | $21.86 | $22.06 | $21.31 | 830,600 |
| 2020-11-24 | $23.03 | $23.16 | $22.76 | $22.83 | $22.05 | 392,400 |
| 2020-11-23 | $23.32 | $23.70 | $23.00 | $23.02 | $22.24 | 608,800 |
| 2020-11-20 | $22.85 | $23.15 | $22.80 | $22.95 | $22.17 | 278,600 |
| 2020-11-19 | $22.77 | $22.98 | $22.36 | $22.86 | $22.08 | 292,500 |
| 2020-11-18 | $22.90 | $23.09 | $22.60 | $22.78 | $22.01 | 299,300 |
| 2020-11-17 | $22.95 | $22.95 | $22.41 | $22.55 | $21.78 | 409,200 |
| 2020-11-16 | $22.45 | $22.99 | $22.45 | $22.99 | $22.21 | 314,700 |
| 2020-11-13 | $22.99 | $23.19 | $22.63 | $22.83 | $22.05 | 475,400 |
| 2020-11-12 | $23.18 | $23.36 | $22.77 | $23.06 | $22.28 | 522,580 |
| 2020-11-11 | $22.90 | $23.30 | $22.30 | $23.18 | $22.39 | 533,700 |
| 2020-11-10 | $23.60 | $23.87 | $22.60 | $22.92 | $22.14 | 1,006,000 |
| 2020-11-09 | $23.40 | $23.93 | $23.06 | $23.49 | $22.69 | 978,390 |
| 2020-11-06 | $23.66 | $23.99 | $22.88 | $23.40 | $22.60 | 1,212,190 |
| 2020-11-05 | $24.14 | $24.53 | $23.11 | $23.72 | $22.91 | 1,433,690 |
| 2020-11-04 | $24.53 | $24.69 | $23.80 | $24.10 | $23.28 | 1,087,700 |
| 2020-11-03 | $24.48 | $24.76 | $24.30 | $24.52 | $23.69 | 643,060 |
| 2020-11-02 | $25.16 | $25.16 | $24.28 | $24.70 | $23.86 | 1,406,280 |
| 2020-10-30 | $24.39 | $25.18 | $23.87 | $24.85 | $24.01 | 2,457,690 |
| 2020-10-29 | $23.45 | $24.55 | $22.76 | $24.26 | $23.44 | 1,731,200 |
| 2020-10-28 | $23.10 | $23.57 | $22.75 | $23.45 | $22.65 | 465,510 |
| 2020-10-27 | $22.60 | $23.76 | $22.30 | $23.14 | $22.35 | 904,790 |
| 2020-10-26 | $22.88 | $22.88 | $22.28 | $22.38 | $21.62 | 471,800 |
| 2020-10-23 | $23.39 | $23.39 | $22.56 | $22.84 | $22.06 | 415,950 |
| 2020-10-22 | $22.99 | $23.06 | $22.21 | $22.93 | $22.15 | 570,910 |
| 2020-10-21 | $23.09 | $23.42 | $22.81 | $22.92 | $22.14 | 822,980 |
| 2020-10-20 | $22.66 | $23.20 | $22.36 | $23.02 | $22.24 | 785,010 |
| 2020-10-19 | $23.56 | $24.05 | $22.74 | $22.91 | $22.13 | 1,131,100 |
| 2020-10-16 | $23.78 | $23.95 | $23.46 | $23.48 | $22.68 | 417,690 |
| 2020-10-15 | $23.81 | $24.13 | $23.60 | $23.78 | $22.97 | 541,270 |
| 2020-10-14 | $24.45 | $24.58 | $24.00 | $24.03 | $23.21 | 461,900 |
| 2020-10-13 | $24.46 | $25.05 | $24.42 | $24.45 | $23.62 | 614,900 |
| 2020-10-12 | $24.30 | $24.74 | $24.05 | $24.73 | $23.89 | 638,500 |
| 2020-10-09 | $24.98 | $25.05 | $24.24 | $24.26 | $23.44 | 768,120 |
| 2020-10-08 | $24.49 | $24.49 | $24.49 | $24.49 | $23.66 | 0 |
| 2020-10-07 | $24.49 | $24.49 | $24.49 | $24.49 | $23.66 | 0 |
| 2020-10-06 | $24.49 | $24.49 | $24.49 | $24.49 | $23.66 | 0 |
| 2020-10-05 | $24.49 | $24.49 | $24.49 | $24.49 | $23.66 | 0 |
| 2020-10-02 | $24.49 | $24.49 | $24.49 | $24.49 | $23.66 | 0 |
| 2020-10-01 | $24.49 | $24.49 | $24.49 | $24.49 | $23.66 | 0 |
| 2020-09-30 | $23.63 | $25.34 | $23.45 | $24.49 | $23.66 | 1,048,860 |
| 2020-09-29 | $23.21 | $23.99 | $22.60 | $23.62 | $22.82 | 851,900 |
| 2020-09-28 | $23.60 | $23.96 | $23.09 | $23.09 | $22.31 | 559,910 |
| 2020-09-25 | $23.77 | $24.18 | $23.25 | $23.60 | $22.80 | 657,190 |
| 2020-09-24 | $24.25 | $24.25 | $23.69 | $23.70 | $22.89 | 583,300 |
| 2020-09-23 | $24.45 | $24.69 | $23.88 | $24.25 | $23.43 | 821,730 |
| 2020-09-22 | $25.20 | $25.20 | $24.26 | $24.43 | $23.60 | 777,990 |
| 2020-09-21 | $26.56 | $26.56 | $24.50 | $24.81 | $23.97 | 1,293,740 |
| 2020-09-18 | $25.29 | $25.75 | $25.03 | $25.65 | $24.78 | 604,600 |
| 2020-09-17 | $25.20 | $25.64 | $24.75 | $25.30 | $24.44 | 739,300 |
| 2020-09-16 | $25.45 | $25.62 | $25.10 | $25.19 | $24.33 | 441,560 |
| 2020-09-15 | $25.55 | $25.86 | $25.16 | $25.47 | $24.60 | 469,120 |
| 2020-09-14 | $26.00 | $26.60 | $25.05 | $25.55 | $24.68 | 911,600 |
| 2020-09-11 | $24.99 | $25.59 | $24.21 | $25.55 | $24.68 | 1,175,870 |
| 2020-09-10 | $26.84 | $26.84 | $25.00 | $25.03 | $24.18 | 1,315,500 |
| 2020-09-09 | $27.11 | $27.34 | $26.17 | $26.33 | $25.44 | 1,266,500 |
| 2020-09-08 | $26.89 | $27.60 | $26.43 | $27.16 | $26.24 | 1,266,540 |
| 2020-09-07 | $27.45 | $27.92 | $26.55 | $26.70 | $25.79 | 1,175,500 |
| 2020-09-04 | $26.04 | $27.45 | $25.28 | $27.45 | $26.52 | 1,247,600 |
| 2020-09-03 | $27.46 | $27.79 | $26.28 | $26.68 | $25.77 | 1,294,300 |
| 2020-09-02 | $27.61 | $27.96 | $26.81 | $27.64 | $26.70 | 1,185,800 |
| 2020-09-01 | $26.72 | $27.85 | $25.96 | $27.17 | $26.25 | 2,184,500 |
| 2020-08-31 | $25.90 | $27.57 | $25.90 | $26.71 | $25.80 | 2,818,400 |
| 2020-08-28 | $26.34 | $26.34 | $25.46 | $26.10 | $25.21 | 2,190,510 |
| 2020-08-27 | $26.21 | $26.78 | $25.44 | $26.34 | $25.45 | 1,555,400 |
| 2020-08-26 | $27.05 | $27.07 | $25.21 | $25.79 | $24.91 | 2,026,200 |
| 2020-08-25 | $27.37 | $27.49 | $26.71 | $26.96 | $26.04 | 1,034,000 |
| 2020-08-24 | $27.86 | $27.97 | $26.90 | $27.37 | $26.44 | 1,778,630 |
| 2020-08-21 | $28.01 | $28.47 | $27.43 | $27.63 | $26.69 | 976,500 |
| 2020-08-20 | $28.05 | $28.58 | $27.72 | $28.00 | $27.05 | 1,049,540 |
| 2020-08-19 | $29.78 | $29.90 | $28.09 | $28.09 | $27.14 | 1,385,500 |
| 2020-08-18 | $29.99 | $29.99 | $29.37 | $29.78 | $28.77 | 797,400 |
| 2020-08-17 | $29.44 | $30.45 | $29.02 | $30.00 | $28.98 | 1,354,390 |
| 2020-08-14 | $28.73 | $29.38 | $28.68 | $29.15 | $28.16 | 574,100 |
| 2020-08-13 | $29.11 | $29.60 | $28.69 | $29.12 | $28.13 | 1,029,600 |
| 2020-08-12 | $28.50 | $29.06 | $27.39 | $29.05 | $28.06 | 1,137,640 |
| 2020-08-11 | $29.86 | $29.86 | $28.71 | $28.74 | $27.76 | 925,680 |
| 2020-08-10 | $30.01 | $30.42 | $28.92 | $29.40 | $28.40 | 1,748,050 |
| 2020-08-07 | $32.82 | $32.91 | $30.00 | $30.23 | $29.20 | 2,332,400 |
| 2020-08-06 | $33.00 | $33.27 | $32.40 | $32.98 | $31.86 | 1,528,210 |
| 2020-08-05 | $30.22 | $33.00 | $30.22 | $32.74 | $31.63 | 2,414,300 |
| 2020-08-04 | $30.57 | $30.82 | $30.16 | $30.47 | $29.43 | 1,063,380 |
| 2020-08-03 | $29.70 | $30.85 | $29.18 | $30.68 | $29.64 | 1,713,680 |
| 2020-07-31 | $28.73 | $29.30 | $28.40 | $29.30 | $28.30 | 1,044,700 |
| 2020-07-30 | $29.35 | $29.42 | $28.45 | $28.55 | $27.58 | 1,116,950 |
| 2020-07-29 | $28.60 | $29.41 | $28.31 | $29.20 | $28.21 | 951,900 |
| 2020-07-28 | $28.60 | $29.68 | $28.24 | $28.75 | $27.77 | 1,086,100 |
| 2020-07-27 | $29.63 | $29.99 | $28.42 | $28.68 | $27.71 | 1,322,190 |
| 2020-07-24 | $30.50 | $30.50 | $29.31 | $29.65 | $28.64 | 1,489,760 |
| 2020-07-23 | $29.56 | $30.93 | $29.31 | $30.56 | $29.52 | 1,979,310 |
| 2020-07-22 | $29.71 | $30.30 | $28.82 | $29.85 | $28.84 | 1,552,710 |
| 2020-07-21 | $31.50 | $31.50 | $29.56 | $29.74 | $28.73 | 2,598,600 |
| 2020-07-20 | $30.11 | $31.06 | $29.00 | $30.93 | $29.88 | 3,258,980 |
| 2020-07-17 | $27.99 | $29.45 | $27.99 | $29.18 | $28.19 | 3,074,100 |
| 2020-07-16 | $28.15 | $29.90 | $27.30 | $27.50 | $26.57 | 3,313,600 |
| 2020-07-15 | $28.21 | $29.21 | $28.01 | $28.42 | $27.45 | 2,425,100 |
| 2020-07-14 | $28.60 | $29.19 | $27.60 | $28.20 | $27.24 | 2,573,820 |
| 2020-07-13 | $28.09 | $29.65 | $26.40 | $28.85 | $27.87 | 4,405,130 |
| 2020-07-10 | $24.60 | $26.96 | $24.12 | $26.96 | $26.04 | 3,911,510 |
| 2020-07-09 | $24.40 | $24.77 | $23.90 | $24.51 | $23.68 | 2,282,420 |
| 2020-07-08 | $23.80 | $24.70 | $23.58 | $24.33 | $23.50 | 1,954,840 |
| 2020-07-07 | $23.25 | $24.20 | $23.25 | $23.78 | $22.97 | 2,377,420 |
| 2020-07-06 | $22.73 | $23.29 | $22.66 | $23.17 | $22.38 | 2,105,200 |
| 2020-07-03 | $22.83 | $23.07 | $22.67 | $22.73 | $21.96 | 1,208,290 |
| 2020-07-02 | $22.61 | $23.00 | $22.13 | $22.85 | $22.07 | 1,166,800 |
| 2020-07-01 | $23.27 | $23.46 | $22.55 | $22.77 | $22.00 | 1,134,800 |
| 2020-06-30 | $23.40 | $23.42 | $23.13 | $23.16 | $22.37 | 917,670 |
| 2020-06-29 | $23.48 | $23.76 | $23.00 | $23.18 | $22.39 | 948,300 |
| 2020-06-26 | $23.48 | $23.48 | $23.48 | $23.48 | $22.68 | 0 |
| 2020-06-25 | $23.48 | $23.48 | $23.48 | $23.48 | $22.68 | 0 |
| 2020-06-24 | $23.69 | $23.98 | $23.37 | $23.48 | $22.68 | 1,009,900 |
| 2020-06-23 | $23.93 | $24.30 | $23.39 | $23.78 | $22.97 | 1,116,360 |
| 2020-06-22 | $22.84 | $23.97 | $22.84 | $23.91 | $23.10 | 1,702,810 |
| 2020-06-19 | $22.49 | $22.86 | $22.30 | $22.84 | $22.06 | 805,500 |
| 2020-06-18 | $22.41 | $22.58 | $22.10 | $22.49 | $21.73 | 840,200 |
| 2020-06-17 | $21.68 | $22.61 | $21.68 | $22.41 | $21.65 | 1,254,910 |
| 2020-06-16 | $21.99 | $21.99 | $21.44 | $21.73 | $20.99 | 584,800 |
| 2020-06-15 | $21.18 | $22.19 | $21.18 | $21.51 | $20.78 | 1,421,600 |
| 2020-06-12 | $21.38 | $21.40 | $21.05 | $21.12 | $20.40 | 996,500 |
| 2020-06-11 | $21.90 | $22.14 | $21.52 | $21.53 | $20.80 | 1,134,200 |
| 2020-06-10 | $22.46 | $23.48 | $22.01 | $22.04 | $21.29 | 1,593,410 |
| 2020-06-09 | $22.08 | $22.47 | $21.33 | $22.45 | $21.69 | 1,994,960 |
| 2020-06-08 | $22.63 | $23.00 | $21.85 | $22.08 | $21.33 | 1,146,000 |
| 2020-06-05 | $22.91 | $23.02 | $22.18 | $22.63 | $21.86 | 1,047,250 |
| 2020-06-04 | $23.07 | $23.53 | $22.78 | $22.91 | $22.13 | 854,500 |
| 2020-06-03 | $23.08 | $23.30 | $22.77 | $23.11 | $22.32 | 926,220 |
| 2020-06-02 | $23.44 | $23.50 | $23.02 | $23.08 | $22.30 | 856,310 |
| 2020-06-01 | $23.00 | $23.85 | $23.00 | $23.33 | $22.54 | 1,386,450 |
| 2020-05-29 | $23.19 | $23.70 | $22.86 | $23.20 | $22.41 | 931,410 |
| 2020-05-28 | $22.98 | $23.54 | $22.90 | $23.19 | $22.40 | 680,100 |
| 2020-05-27 | $23.63 | $24.20 | $23.11 | $23.29 | $22.50 | 782,500 |
| 2020-05-26 | $23.59 | $23.77 | $23.00 | $23.60 | $22.80 | 839,100 |
| 2020-05-25 | $23.45 | $23.90 | $22.71 | $23.90 | $22.56 | 1,392,160 |
| 2020-05-22 | $25.10 | $25.77 | $23.67 | $23.83 | $22.50 | 1,947,080 |
| 2020-05-21 | $24.92 | $26.14 | $23.92 | $25.34 | $23.92 | 2,140,500 |
| 2020-05-20 | $24.86 | $25.16 | $24.26 | $24.40 | $23.03 | 1,189,700 |
| 2020-05-19 | $24.77 | $25.20 | $24.52 | $24.85 | $23.46 | 1,312,300 |
| 2020-05-18 | $25.38 | $25.49 | $24.50 | $24.65 | $23.27 | 1,325,800 |
| 2020-05-15 | $25.54 | $25.77 | $25.07 | $25.13 | $23.72 | 1,214,040 |
| 2020-05-14 | $25.90 | $25.93 | $25.32 | $25.57 | $24.14 | 1,189,300 |
| 2020-05-13 | $25.53 | $26.28 | $25.05 | $25.77 | $24.33 | 1,533,870 |
| 2020-05-12 | $25.95 | $25.99 | $25.00 | $25.53 | $24.10 | 1,348,490 |
| 2020-05-11 | $26.77 | $26.92 | $25.18 | $25.80 | $24.36 | 2,225,500 |
| 2020-05-08 | $26.92 | $26.92 | $25.40 | $25.86 | $24.41 | 3,487,970 |
| 2020-05-07 | $23.79 | $25.99 | $23.43 | $25.99 | $24.54 | 3,254,140 |
| 2020-05-06 | $23.39 | $23.67 | $22.61 | $23.63 | $22.31 | 1,744,100 |
| 2020-05-05 | $23.68 | $23.68 | $23.68 | $23.68 | $22.35 | 0 |
| 2020-05-04 | $23.68 | $23.68 | $23.68 | $23.68 | $22.35 | 0 |
| 2020-05-01 | $23.68 | $23.68 | $23.68 | $23.68 | $22.35 | 0 |
| 2020-04-30 | $24.25 | $24.98 | $23.53 | $23.68 | $22.35 | 2,546,320 |
| 2020-04-29 | $22.49 | $24.67 | $22.33 | $24.25 | $22.89 | 3,280,300 |
| 2020-04-28 | $21.85 | $23.80 | $21.85 | $22.60 | $21.33 | 3,907,100 |
| 2020-04-27 | $25.06 | $25.80 | $24.00 | $24.00 | $22.66 | 3,418,900 |
| 2020-04-24 | $26.35 | $26.82 | $26.03 | $26.67 | $25.18 | 2,876,460 |
| 2020-04-23 | $25.37 | $26.73 | $25.14 | $26.40 | $24.92 | 4,129,300 |
| 2020-04-22 | $24.28 | $25.78 | $24.01 | $25.42 | $24.00 | 3,869,080 |
| 2020-04-21 | $24.54 | $25.30 | $23.94 | $24.20 | $22.85 | 3,746,400 |
| 2020-04-20 | $23.13 | $24.77 | $23.09 | $24.51 | $23.14 | 3,661,800 |
| 2020-04-17 | $23.45 | $23.68 | $23.02 | $23.13 | $21.84 | 2,063,300 |
| 2020-04-16 | $22.37 | $23.50 | $22.04 | $23.38 | $22.07 | 4,049,250 |
| 2020-04-15 | $22.75 | $23.13 | $22.36 | $22.37 | $21.12 | 1,867,100 |
| 2020-04-14 | $22.18 | $23.08 | $21.52 | $22.76 | $21.49 | 2,191,600 |
| 2020-04-13 | $22.01 | $22.41 | $21.32 | $21.95 | $20.72 | 1,514,600 |
| 2020-04-10 | $23.05 | $23.10 | $22.28 | $22.32 | $21.07 | 1,976,600 |
| 2020-04-09 | $23.58 | $23.58 | $22.60 | $22.69 | $21.42 | 2,687,600 |
| 2020-04-08 | $22.52 | $23.49 | $22.10 | $22.93 | $21.65 | 3,358,920 |
| 2020-04-07 | $22.11 | $23.75 | $21.75 | $22.69 | $21.42 | 4,483,940 |
| 2020-04-06 | $21.92 | $21.92 | $21.92 | $21.92 | $20.69 | 0 |
| 2020-04-03 | $21.00 | $22.50 | $20.52 | $21.92 | $20.69 | 4,424,500 |
| 2020-04-02 | $19.83 | $20.88 | $19.83 | $20.83 | $19.66 | 1,845,860 |
| 2020-04-01 | $20.88 | $21.10 | $20.25 | $20.30 | $19.16 | 2,062,500 |
| 2020-03-31 | $19.65 | $20.95 | $19.62 | $20.93 | $19.76 | 3,013,110 |
| 2020-03-30 | $19.82 | $20.22 | $19.11 | $19.80 | $18.69 | 1,663,800 |
| 2020-03-27 | $20.96 | $21.30 | $20.16 | $20.20 | $19.07 | 2,876,090 |
| 2020-03-26 | $19.90 | $21.38 | $19.83 | $20.96 | $19.79 | 4,578,270 |
| 2020-03-25 | $19.99 | $20.47 | $19.77 | $20.33 | $19.19 | 2,351,570 |
| 2020-03-24 | $19.79 | $20.08 | $18.60 | $19.75 | $18.64 | 2,290,020 |
| 2020-03-23 | $20.01 | $20.51 | $19.53 | $19.53 | $18.44 | 2,259,540 |
| 2020-03-20 | $19.65 | $20.80 | $19.53 | $20.62 | $19.47 | 3,211,930 |
| 2020-03-19 | $19.01 | $20.28 | $18.70 | $19.73 | $18.63 | 2,734,730 |
| 2020-03-18 | $20.78 | $20.97 | $19.50 | $19.50 | $18.41 | 3,578,020 |
| 2020-03-17 | $19.60 | $20.85 | $18.60 | $20.46 | $19.31 | 3,884,790 |
| 2020-03-16 | $21.35 | $21.75 | $19.02 | $19.46 | $18.37 | 4,901,750 |
| 2020-03-13 | $18.10 | $21.50 | $18.10 | $21.00 | $19.82 | 6,414,030 |
| 2020-03-12 | $20.59 | $21.25 | $19.29 | $19.60 | $18.50 | 5,697,180 |
| 2020-03-11 | $19.97 | $21.88 | $19.75 | $21.43 | $20.23 | 8,723,060 |
| 2020-03-10 | $18.61 | $19.99 | $18.12 | $19.89 | $18.78 | 6,143,290 |
| 2020-03-09 | $18.40 | $19.60 | $16.79 | $19.05 | $17.98 | 5,633,460 |
| 2020-03-06 | $18.54 | $19.48 | $18.50 | $18.65 | $17.61 | 4,084,680 |
| 2020-03-05 | $18.13 | $19.59 | $18.13 | $19.02 | $17.96 | 5,392,150 |
| 2020-03-04 | $17.83 | $18.20 | $17.71 | $17.94 | $16.94 | 2,615,700 |
| 2020-03-03 | $18.53 | $18.96 | $18.01 | $18.08 | $17.07 | 5,675,400 |
| 2020-03-02 | $17.69 | $18.90 | $17.19 | $18.58 | $17.54 | 7,027,080 |
| 2020-02-28 | $16.43 | $17.78 | $16.00 | $17.53 | $16.55 | 5,593,140 |
| 2020-02-27 | $16.14 | $16.85 | $16.08 | $16.83 | $15.89 | 1,766,580 |
| 2020-02-26 | $16.10 | $16.51 | $16.01 | $16.11 | $15.21 | 1,456,960 |
| 2020-02-25 | $16.67 | $16.67 | $15.81 | $16.38 | $15.46 | 2,913,590 |
| 2020-02-24 | $16.95 | $17.01 | $16.64 | $16.86 | $15.92 | 1,939,890 |
| 2020-02-21 | $17.28 | $17.50 | $16.93 | $17.01 | $16.06 | 2,518,590 |
| 2020-02-20 | $17.25 | $17.30 | $16.92 | $17.29 | $16.32 | 1,663,600 |
| 2020-02-19 | $17.50 | $17.63 | $16.80 | $17.14 | $16.18 | 2,239,610 |
| 2020-02-18 | $16.51 | $17.36 | $16.30 | $17.36 | $16.39 | 2,166,060 |
| 2020-02-17 | $16.30 | $16.56 | $15.75 | $16.45 | $15.53 | 1,805,900 |
| 2020-02-14 | $16.40 | $16.40 | $16.06 | $16.10 | $15.20 | 1,289,530 |
| 2020-02-13 | $16.60 | $16.77 | $16.26 | $16.32 | $15.41 | 1,333,110 |
| 2020-02-12 | $16.19 | $16.87 | $16.10 | $16.62 | $15.69 | 2,014,890 |
| 2020-02-11 | $16.19 | $16.46 | $16.02 | $16.19 | $15.28 | 1,383,080 |
| 2020-02-10 | $16.00 | $16.25 | $15.82 | $16.19 | $15.28 | 1,633,680 |
| 2020-02-07 | $16.05 | $16.17 | $15.83 | $16.05 | $15.15 | 1,197,340 |
| 2020-02-06 | $15.87 | $16.25 | $15.70 | $16.05 | $15.15 | 1,729,450 |
| 2020-02-05 | $15.80 | $16.22 | $15.45 | $16.03 | $15.13 | 2,257,290 |
| 2020-02-04 | $14.45 | $16.05 | $14.45 | $15.72 | $14.84 | 3,213,100 |
| 2020-02-03 | $16.05 | $16.05 | $16.05 | $16.05 | $15.15 | 144,800 |
| 2020-01-31 | $17.83 | $17.83 | $17.83 | $17.83 | $16.83 | 0 |
| 2020-01-30 | $17.83 | $17.83 | $17.83 | $17.83 | $16.83 | 0 |
| 2020-01-29 | $17.83 | $17.83 | $17.83 | $17.83 | $16.83 | 0 |
| 2020-01-28 | $17.83 | $17.83 | $17.83 | $17.83 | $16.83 | 0 |
| 2020-01-27 | $17.83 | $17.83 | $17.83 | $17.83 | $16.83 | 0 |
| 2020-01-24 | $17.83 | $17.83 | $17.83 | $17.83 | $16.83 | 0 |
| 2020-01-23 | $18.38 | $18.53 | $17.50 | $17.83 | $16.83 | 3,032,470 |
| 2020-01-22 | $17.20 | $18.50 | $17.20 | $18.37 | $17.34 | 4,422,440 |
| 2020-01-21 | $17.20 | $17.92 | $17.20 | $17.50 | $16.52 | 1,996,800 |
| 2020-01-20 | $17.77 | $17.77 | $17.42 | $17.53 | $16.55 | 2,705,980 |
| 2020-01-17 | $17.28 | $18.10 | $17.15 | $17.77 | $16.78 | 5,246,780 |
| 2020-01-16 | $16.22 | $17.49 | $16.13 | $17.40 | $16.43 | 6,466,300 |
| 2020-01-15 | $16.29 | $16.36 | $16.12 | $16.22 | $15.31 | 1,499,740 |
| 2020-01-14 | $16.48 | $16.51 | $16.14 | $16.22 | $15.31 | 1,935,100 |
| 2020-01-13 | $16.48 | $16.56 | $16.17 | $16.48 | $15.56 | 1,974,100 |
| 2020-01-10 | $16.90 | $16.92 | $16.18 | $16.46 | $15.54 | 2,734,040 |
| 2020-01-09 | $16.72 | $16.98 | $16.47 | $16.73 | $15.79 | 2,692,110 |
| 2020-01-08 | $16.61 | $17.10 | $16.47 | $16.68 | $15.75 | 4,219,240 |
| 2020-01-07 | $16.40 | $16.85 | $16.33 | $16.60 | $15.67 | 4,952,700 |
| 2020-01-06 | $16.62 | $17.00 | $15.81 | $16.85 | $15.91 | 8,759,980 |
| 2020-01-03 | $20.20 | $20.20 | $17.02 | $17.57 | $16.59 | 10,917,750 |
| 2020-01-02 | $18.59 | $18.59 | $18.59 | $18.59 | $17.55 | 1,926,890 |
| 2020-01-01 | $16.90 | $16.90 | $16.90 | $16.90 | $15.95 | 0 |
| 2019-12-31 | $16.06 | $17.10 | $15.92 | $16.90 | $15.95 | 5,106,550 |
| 2019-12-30 | $14.93 | $16.30 | $14.79 | $16.01 | $15.11 | 4,246,600 |
| 2019-12-27 | $14.99 | $14.99 | $14.81 | $14.94 | $14.10 | 880,760 |
| 2019-12-26 | $15.00 | $15.06 | $14.81 | $14.97 | $14.13 | 736,780 |
| 2019-12-25 | $14.95 | $14.98 | $14.86 | $14.98 | $14.14 | 693,100 |
| 2019-12-24 | $14.91 | $15.13 | $14.81 | $14.95 | $14.11 | 1,033,630 |
| 2019-12-23 | $14.83 | $15.19 | $14.67 | $14.99 | $14.15 | 1,898,400 |
| 2019-12-20 | $14.90 | $14.96 | $14.76 | $14.85 | $14.02 | 1,037,500 |
| 2019-12-19 | $14.83 | $15.09 | $14.77 | $14.82 | $13.99 | 1,573,340 |
| 2019-12-18 | $15.10 | $15.29 | $14.75 | $14.85 | $14.02 | 2,566,330 |
| 2019-12-17 | $16.44 | $16.44 | $15.20 | $15.21 | $14.36 | 4,409,280 |
| 2019-12-16 | $15.20 | $15.47 | $14.99 | $15.37 | $14.51 | 2,001,730 |
| 2019-12-13 | $14.86 | $15.27 | $14.86 | $15.09 | $14.25 | 1,701,480 |
| 2019-12-12 | $15.13 | $15.69 | $15.05 | $15.12 | $14.27 | 3,547,270 |
| 2019-12-11 | $15.50 | $15.58 | $15.00 | $15.12 | $14.27 | 2,523,630 |
| 2019-12-10 | $15.03 | $15.50 | $14.95 | $15.45 | $14.59 | 4,049,430 |
| 2019-12-09 | $14.37 | $15.08 | $14.22 | $14.94 | $14.10 | 3,948,630 |
| 2019-12-06 | $13.86 | $14.50 | $13.69 | $14.40 | $13.59 | 3,356,930 |
| 2019-12-05 | $13.50 | $14.55 | $13.42 | $13.85 | $13.07 | 2,598,550 |
| 2019-12-04 | $13.47 | $13.57 | $13.36 | $13.48 | $12.73 | 518,100 |
| 2019-12-03 | $13.23 | $13.49 | $13.15 | $13.47 | $12.72 | 738,060 |
| 2019-12-02 | $13.29 | $13.38 | $13.17 | $13.31 | $12.56 | 662,600 |
| 2019-11-29 | $13.18 | $13.30 | $13.04 | $13.30 | $12.56 | 1,525,400 |
| 2019-11-28 | $13.17 | $13.42 | $13.16 | $13.18 | $12.44 | 692,180 |
| 2019-11-27 | $13.10 | $13.32 | $13.00 | $13.14 | $12.40 | 652,900 |
| 2019-11-26 | $13.16 | $13.25 | $13.07 | $13.15 | $12.41 | 599,230 |
| 2019-11-25 | $13.47 | $13.58 | $13.07 | $13.20 | $12.46 | 698,890 |
| 2019-11-22 | $13.23 | $13.55 | $13.19 | $13.51 | $12.75 | 1,738,300 |
| 2019-11-21 | $13.18 | $13.25 | $13.10 | $13.19 | $12.45 | 477,800 |
| 2019-11-20 | $13.25 | $13.35 | $13.13 | $13.18 | $12.44 | 463,500 |
| 2019-11-19 | $13.12 | $13.28 | $13.06 | $13.27 | $12.53 | 732,000 |
| 2019-11-18 | $13.15 | $13.29 | $13.06 | $13.11 | $12.38 | 802,400 |
| 2019-11-15 | $13.41 | $13.47 | $13.16 | $13.17 | $12.43 | 689,000 |
| 2019-11-14 | $13.50 | $13.72 | $13.37 | $13.44 | $12.69 | 783,320 |
| 2019-11-13 | $13.66 | $13.75 | $13.53 | $13.59 | $12.83 | 420,800 |
| 2019-11-12 | $13.66 | $13.75 | $13.38 | $13.65 | $12.89 | 609,300 |
| 2019-11-11 | $13.99 | $13.99 | $13.68 | $13.76 | $12.99 | 653,300 |
| 2019-11-08 | $13.97 | $14.15 | $13.94 | $14.04 | $13.25 | 633,950 |
| 2019-11-07 | $13.93 | $13.98 | $13.71 | $13.94 | $13.16 | 485,600 |
| 2019-11-06 | $13.96 | $13.98 | $13.68 | $13.90 | $13.12 | 528,900 |
| 2019-11-05 | $13.85 | $13.96 | $13.67 | $13.89 | $13.11 | 709,650 |
| 2019-11-04 | $14.00 | $14.11 | $13.80 | $13.96 | $13.18 | 735,810 |
| 2019-11-01 | $13.70 | $14.03 | $13.56 | $14.00 | $13.22 | 626,800 |
| 2019-10-31 | $13.71 | $13.96 | $13.60 | $13.76 | $12.99 | 686,400 |
| 2019-10-30 | $13.99 | $13.99 | $13.68 | $13.75 | $12.98 | 704,080 |
| 2019-10-29 | $14.30 | $14.34 | $13.99 | $14.00 | $13.22 | 928,150 |
| 2019-10-28 | $14.38 | $14.38 | $14.22 | $14.28 | $13.48 | 1,144,750 |
| 2019-10-25 | $14.10 | $14.38 | $14.10 | $14.28 | $13.48 | 780,510 |
| 2019-10-24 | $14.20 | $14.27 | $14.10 | $14.19 | $13.40 | 676,090 |
| 2019-10-23 | $14.08 | $14.27 | $13.93 | $14.14 | $13.35 | 854,270 |
| 2019-10-22 | $13.97 | $14.05 | $13.87 | $14.01 | $13.23 | 586,390 |
| 2019-10-21 | $13.62 | $14.06 | $13.42 | $14.02 | $13.24 | 1,262,820 |
| 2019-10-18 | $13.84 | $14.02 | $13.61 | $13.67 | $12.90 | 972,400 |
| 2019-10-17 | $13.77 | $14.03 | $13.77 | $13.90 | $13.12 | 730,800 |
| 2019-10-16 | $14.11 | $14.20 | $13.86 | $13.90 | $13.12 | 1,031,110 |
| 2019-10-15 | $14.38 | $14.38 | $14.11 | $14.13 | $13.34 | 979,260 |
| 2019-10-14 | $14.16 | $14.47 | $14.16 | $14.31 | $13.51 | 1,243,760 |
| 2019-10-11 | $14.06 | $14.29 | $13.96 | $14.21 | $13.41 | 1,498,700 |
| 2019-10-10 | $14.22 | $14.25 | $13.94 | $14.08 | $13.29 | 1,334,120 |
| 2019-10-09 | $13.85 | $14.28 | $13.72 | $14.07 | $13.28 | 967,150 |
| 2019-10-08 | $14.35 | $14.66 | $13.71 | $13.99 | $13.21 | 2,048,330 |
| 2019-10-07 | $14.62 | $14.62 | $14.62 | $14.62 | $13.80 | 0 |
| 2019-10-04 | $14.62 | $14.62 | $14.62 | $14.62 | $13.80 | 0 |
| 2019-10-03 | $14.62 | $14.62 | $14.62 | $14.62 | $13.80 | 0 |
| 2019-10-02 | $14.62 | $14.62 | $14.62 | $14.62 | $13.80 | 0 |
| 2019-10-01 | $14.62 | $14.62 | $14.62 | $14.62 | $13.80 | 0 |
| 2019-09-30 | $14.80 | $15.22 | $14.60 | $14.62 | $13.80 | 1,327,740 |
| 2019-09-27 | $15.34 | $15.69 | $14.33 | $15.08 | $14.24 | 3,093,770 |
| 2019-09-26 | $16.30 | $16.88 | $15.81 | $15.92 | $15.03 | 6,773,340 |
| 2019-09-25 | $15.70 | $16.37 | $15.46 | $16.09 | $15.19 | 5,012,500 |
| 2019-09-24 | $15.47 | $15.65 | $15.34 | $15.55 | $14.68 | 1,572,300 |
| 2019-09-23 | $15.72 | $15.72 | $15.21 | $15.47 | $14.60 | 1,878,200 |
| 2019-09-20 | $15.42 | $16.11 | $15.23 | $15.78 | $14.90 | 3,733,830 |
| 2019-09-19 | $15.00 | $15.25 | $14.77 | $15.25 | $14.40 | 1,296,330 |
| 2019-09-18 | $14.88 | $15.17 | $14.87 | $14.90 | $14.07 | 929,470 |
| 2019-09-17 | $15.20 | $15.45 | $14.70 | $15.01 | $14.17 | 1,896,100 |
| 2019-09-16 | $15.20 | $15.49 | $15.10 | $15.30 | $14.44 | 1,891,650 |
| 2019-09-13 | $15.11 | $15.11 | $15.11 | $15.11 | $14.26 | 0 |
| 2019-09-12 | $15.45 | $15.45 | $14.91 | $15.11 | $14.26 | 1,085,800 |
| 2019-09-11 | $15.27 | $15.50 | $15.10 | $15.18 | $14.33 | 1,785,630 |
| 2019-09-10 | $15.31 | $15.54 | $15.13 | $15.16 | $14.31 | 1,428,630 |
| 2019-09-09 | $15.00 | $15.34 | $14.96 | $15.31 | $14.45 | 2,058,040 |
| 2019-09-06 | $14.82 | $15.03 | $14.80 | $14.91 | $14.08 | 1,177,000 |
| 2019-09-05 | $15.00 | $15.14 | $14.82 | $14.91 | $14.08 | 1,838,170 |
| 2019-09-04 | $15.03 | $15.03 | $14.76 | $14.84 | $14.01 | 1,955,240 |
| 2019-09-03 | $14.70 | $15.41 | $14.70 | $15.07 | $14.23 | 2,281,070 |
| 2019-09-02 | $14.50 | $14.87 | $14.50 | $14.70 | $13.88 | 1,166,190 |
| 2019-08-30 | $14.95 | $15.02 | $14.58 | $14.62 | $13.80 | 1,829,900 |
| 2019-08-29 | $14.96 | $15.09 | $14.77 | $14.97 | $14.13 | 1,346,300 |
| 2019-08-28 | $14.83 | $15.27 | $14.73 | $15.12 | $14.27 | 1,981,600 |
| 2019-08-27 | $14.39 | $15.08 | $14.39 | $14.83 | $14.00 | 2,891,400 |
| 2019-08-26 | $13.85 | $14.49 | $13.85 | $14.39 | $13.58 | 1,865,850 |
| 2019-08-23 | $14.47 | $14.47 | $14.19 | $14.20 | $13.41 | 1,359,560 |
| 2019-08-22 | $14.45 | $14.46 | $14.20 | $14.37 | $13.57 | 1,606,700 |
| 2019-08-21 | $14.28 | $14.45 | $14.12 | $14.26 | $13.46 | 2,083,330 |
| 2019-08-20 | $14.56 | $14.95 | $14.26 | $14.41 | $13.60 | 5,550,580 |
| 2019-08-19 | $13.43 | $14.56 | $13.30 | $14.56 | $13.74 | 3,539,950 |
| 2019-08-16 | $13.14 | $13.29 | $13.09 | $13.24 | $12.50 | 560,200 |
| 2019-08-15 | $13.03 | $13.19 | $12.95 | $13.13 | $12.40 | 692,000 |
| 2019-08-14 | $13.28 | $13.39 | $13.20 | $13.21 | $12.47 | 667,700 |
| 2019-08-13 | $13.29 | $13.30 | $13.05 | $13.10 | $12.37 | 642,200 |
| 2019-08-12 | $13.40 | $13.42 | $13.18 | $13.34 | $12.59 | 663,490 |
| 2019-08-09 | $13.34 | $13.58 | $13.16 | $13.36 | $12.61 | 621,600 |
| 2019-08-08 | $13.39 | $13.47 | $13.25 | $13.34 | $12.59 | 535,600 |
| 2019-08-07 | $13.45 | $13.55 | $13.21 | $13.21 | $12.47 | 452,900 |
| 2019-08-06 | $13.50 | $13.69 | $13.03 | $13.35 | $12.60 | 1,016,330 |
| 2019-08-05 | $13.82 | $14.12 | $13.79 | $13.85 | $13.07 | 757,100 |
| 2019-08-02 | $13.91 | $13.91 | $13.70 | $13.86 | $13.08 | 1,015,350 |
| 2019-08-01 | $14.11 | $14.11 | $14.00 | $14.03 | $13.24 | 526,800 |
| 2019-07-31 | $14.38 | $14.38 | $14.03 | $14.07 | $13.28 | 671,400 |
| 2019-07-30 | $14.01 | $14.23 | $14.01 | $14.16 | $13.37 | 547,300 |
| 2019-07-29 | $14.19 | $14.23 | $14.03 | $14.10 | $13.31 | 789,700 |
| 2019-07-26 | $14.10 | $14.25 | $14.03 | $14.22 | $13.42 | 756,900 |
| 2019-07-25 | $14.23 | $14.25 | $14.08 | $14.16 | $13.37 | 801,000 |
| 2019-07-24 | $14.00 | $14.33 | $14.00 | $14.18 | $13.39 | 1,236,990 |
| 2019-07-23 | $14.16 | $14.24 | $13.91 | $13.99 | $13.21 | 1,541,790 |
| 2019-07-22 | $14.69 | $14.69 | $14.15 | $14.16 | $13.37 | 954,180 |
| 2019-07-19 | $14.61 | $14.93 | $14.61 | $14.61 | $13.79 | 634,110 |
| 2019-07-18 | $14.94 | $15.00 | $14.61 | $14.67 | $13.85 | 944,900 |
| 2019-07-17 | $14.83 | $15.06 | $14.62 | $14.86 | $14.03 | 1,001,470 |
| 2019-07-16 | $14.50 | $14.95 | $14.50 | $14.90 | $14.07 | 1,079,000 |
| 2019-07-15 | $14.01 | $14.80 | $14.01 | $14.55 | $13.74 | 1,029,720 |
| 2019-07-12 | $15.22 | $15.41 | $15.11 | $15.28 | $14.08 | 1,228,060 |
| 2019-07-11 | $15.64 | $15.79 | $15.20 | $15.32 | $14.11 | 1,037,760 |
| 2019-07-10 | $15.53 | $15.75 | $15.43 | $15.64 | $14.41 | 1,377,200 |
| 2019-07-09 | $15.14 | $15.56 | $15.03 | $15.56 | $14.33 | 1,205,570 |
| 2019-07-08 | $15.39 | $15.39 | $14.90 | $15.01 | $13.83 | 1,069,230 |
| 2019-07-05 | $15.48 | $15.48 | $15.28 | $15.35 | $14.14 | 556,520 |
| 2019-07-04 | $15.37 | $15.52 | $15.28 | $15.33 | $14.12 | 781,800 |
| 2019-07-03 | $15.65 | $15.68 | $15.30 | $15.37 | $14.16 | 890,900 |
| 2019-07-02 | $15.65 | $15.75 | $15.57 | $15.69 | $14.45 | 1,210,060 |
| 2019-07-01 | $15.42 | $15.61 | $15.32 | $15.57 | $14.34 | 1,588,830 |
| 2019-06-28 | $15.41 | $15.52 | $15.15 | $15.28 | $14.08 | 1,811,590 |
| 2019-06-27 | $16.91 | $16.91 | $15.52 | $15.71 | $14.47 | 2,768,260 |
| 2019-06-26 | $15.50 | $15.55 | $15.25 | $15.37 | $14.16 | 950,500 |
| 2019-06-25 | $15.76 | $15.80 | $15.34 | $15.55 | $14.33 | 1,354,900 |
| 2019-06-24 | $15.97 | $16.25 | $15.67 | $15.81 | $14.56 | 1,523,170 |
| 2019-06-21 | $15.45 | $16.41 | $15.45 | $16.08 | $14.81 | 2,291,780 |
| 2019-06-20 | $15.27 | $15.60 | $15.07 | $15.39 | $14.18 | 1,666,340 |
| 2019-06-19 | $15.29 | $15.35 | $15.10 | $15.11 | $13.92 | 2,450,060 |
| 2019-06-18 | $15.77 | $15.93 | $14.80 | $14.99 | $13.81 | 2,894,300 |
| 2019-06-17 | $15.84 | $15.87 | $15.50 | $15.77 | $14.53 | 1,156,800 |
| 2019-06-14 | $16.32 | $16.39 | $15.68 | $15.70 | $14.46 | 1,764,400 |
| 2019-06-13 | $16.48 | $16.48 | $16.30 | $16.32 | $15.03 | 979,900 |
| 2019-06-12 | $16.62 | $16.73 | $16.39 | $16.39 | $15.10 | 940,770 |
| 2019-06-11 | $16.23 | $16.73 | $16.10 | $16.60 | $15.29 | 1,181,070 |
| 2019-06-10 | $16.32 | $16.48 | $16.18 | $16.26 | $14.98 | 660,470 |
| 2019-06-07 | $16.26 | $16.26 | $16.26 | $16.26 | $14.98 | 0 |
| 2019-06-06 | $16.45 | $16.66 | $16.17 | $16.26 | $14.98 | 763,030 |
| 2019-06-05 | $16.84 | $16.84 | $16.35 | $16.41 | $15.12 | 669,710 |
| 2019-06-04 | $16.87 | $16.97 | $16.43 | $16.68 | $15.37 | 701,670 |
| 2019-06-03 | $16.89 | $17.19 | $16.60 | $16.87 | $15.54 | 781,800 |
| 2019-05-31 | $17.22 | $17.34 | $17.00 | $17.07 | $15.73 | 739,900 |
| 2019-05-30 | $17.09 | $17.12 | $16.83 | $16.97 | $15.63 | 716,430 |
| 2019-05-29 | $17.24 | $17.24 | $17.03 | $17.13 | $15.78 | 558,670 |
| 2019-05-28 | $17.14 | $17.43 | $17.01 | $17.06 | $15.72 | 790,710 |
| 2019-05-27 | $16.60 | $17.13 | $16.50 | $17.07 | $15.73 | 733,230 |
| 2019-05-24 | $16.62 | $17.16 | $16.36 | $16.60 | $15.29 | 696,860 |
| 2019-05-23 | $16.72 | $17.16 | $16.72 | $16.78 | $15.46 | 620,350 |
| 2019-05-22 | $17.39 | $17.40 | $16.91 | $16.99 | $15.65 | 966,270 |
| 2019-05-21 | $17.08 | $17.39 | $16.58 | $17.39 | $16.02 | 884,420 |
| 2019-05-20 | $16.70 | $17.00 | $16.21 | $16.84 | $15.51 | 856,050 |
| 2019-05-17 | $17.72 | $17.99 | $16.50 | $16.70 | $15.38 | 1,558,880 |
| 2019-05-16 | $16.90 | $17.92 | $16.90 | $17.70 | $16.31 | 1,133,920 |
| 2019-05-15 | $17.10 | $17.58 | $17.10 | $17.34 | $15.97 | 1,081,520 |
| 2019-05-14 | $17.00 | $17.27 | $16.95 | $16.96 | $15.62 | 803,400 |
| 2019-05-13 | $17.20 | $17.21 | $16.86 | $17.18 | $15.83 | 810,300 |
| 2019-05-10 | $16.94 | $17.40 | $16.40 | $17.21 | $15.85 | 1,420,840 |
| 2019-05-09 | $16.80 | $17.26 | $16.80 | $16.87 | $15.54 | 836,520 |
| 2019-05-08 | $16.50 | $17.35 | $15.02 | $17.02 | $15.68 | 1,065,120 |
| 2019-05-07 | $16.98 | $17.00 | $16.34 | $16.69 | $15.38 | 883,300 |
| 2019-05-06 | $17.84 | $17.84 | $16.12 | $16.22 | $14.94 | 1,511,500 |
| 2019-05-03 | $17.85 | $17.85 | $17.85 | $17.85 | $16.44 | 0 |
| 2019-05-02 | $17.85 | $17.85 | $17.85 | $17.85 | $16.44 | 0 |
| 2019-05-01 | $17.85 | $17.85 | $17.85 | $17.85 | $16.44 | 0 |
| 2019-04-30 | $17.57 | $17.96 | $17.50 | $17.85 | $16.44 | 785,000 |
| 2019-04-29 | $18.70 | $18.90 | $16.83 | $17.50 | $16.12 | 1,395,500 |
| 2019-04-26 | $19.10 | $19.38 | $18.70 | $18.70 | $17.23 | 1,059,800 |
| 2019-04-25 | $19.90 | $20.09 | $19.04 | $19.08 | $17.58 | 1,819,120 |
| 2019-04-24 | $20.00 | $20.22 | $19.88 | $20.08 | $18.50 | 977,700 |
| 2019-04-23 | $20.13 | $20.39 | $19.73 | $20.14 | $18.55 | 1,348,500 |
| 2019-04-22 | $20.40 | $20.59 | $20.09 | $20.13 | $18.54 | 1,395,480 |
| 2019-04-19 | $20.43 | $20.55 | $20.03 | $20.40 | $18.79 | 1,468,000 |
| 2019-04-18 | $20.78 | $20.78 | $20.25 | $20.45 | $18.84 | 1,604,120 |
| 2019-04-17 | $20.74 | $20.85 | $20.41 | $20.72 | $19.09 | 1,739,000 |
| 2019-04-16 | $20.00 | $20.68 | $19.85 | $20.64 | $19.01 | 1,960,410 |
| 2019-04-15 | $20.49 | $20.80 | $20.09 | $20.11 | $18.53 | 1,751,120 |
| 2019-04-12 | $20.12 | $20.60 | $20.12 | $20.39 | $18.78 | 1,559,600 |
| 2019-04-11 | $20.70 | $20.90 | $20.05 | $20.12 | $18.54 | 2,090,400 |
| 2019-04-10 | $21.02 | $21.12 | $20.67 | $20.70 | $19.07 | 2,633,200 |
| 2019-04-09 | $21.53 | $21.53 | $20.90 | $21.28 | $19.60 | 3,208,250 |
| 2019-04-08 | $20.90 | $21.71 | $20.38 | $21.69 | $19.98 | 5,672,730 |
| 2019-04-05 | $21.06 | $21.06 | $21.06 | $21.06 | $19.40 | 0 |
| 2019-04-04 | $21.10 | $21.30 | $20.87 | $21.06 | $19.40 | 3,146,950 |
| 2019-04-03 | $20.84 | $21.11 | $20.48 | $21.02 | $19.36 | 2,795,100 |
| 2019-04-02 | $20.88 | $21.16 | $20.70 | $20.85 | $19.21 | 3,384,690 |
| 2019-04-01 | $20.08 | $20.93 | $20.08 | $20.86 | $19.22 | 3,464,550 |
| 2019-03-29 | $19.65 | $20.08 | $19.38 | $19.97 | $18.40 | 2,244,120 |
| 2019-03-28 | $19.40 | $19.85 | $19.30 | $19.48 | $17.95 | 1,601,220 |
| 2019-03-27 | $20.15 | $20.28 | $19.48 | $19.62 | $18.07 | 1,870,550 |
| 2019-03-26 | $20.88 | $20.92 | $19.89 | $19.91 | $18.34 | 2,785,500 |
| 2019-03-25 | $20.23 | $20.87 | $20.02 | $20.83 | $19.19 | 3,311,380 |
| 2019-03-22 | $21.07 | $21.15 | $20.22 | $20.68 | $19.05 | 3,374,700 |
| 2019-03-21 | $20.86 | $21.13 | $20.58 | $21.06 | $19.40 | 4,012,030 |
| 2019-03-20 | $20.89 | $21.53 | $20.55 | $20.97 | $19.32 | 3,556,200 |
| 2019-03-19 | $21.31 | $21.50 | $20.95 | $21.07 | $19.41 | 3,494,700 |
| 2019-03-18 | $21.70 | $21.70 | $20.40 | $21.27 | $19.59 | 4,644,210 |
| 2019-03-15 | $21.98 | $22.14 | $21.28 | $21.60 | $19.90 | 6,761,640 |
| 2019-03-14 | $20.75 | $21.80 | $20.51 | $21.28 | $19.60 | 6,745,300 |
| 2019-03-13 | $21.88 | $22.14 | $20.31 | $20.89 | $19.24 | 7,052,310 |
| 2019-03-12 | $22.70 | $22.70 | $21.13 | $21.45 | $19.76 | 12,050,580 |
| 2019-03-11 | $19.00 | $21.03 | $19.00 | $21.03 | $19.37 | 6,893,880 |
| 2019-03-08 | $20.38 | $20.60 | $19.12 | $19.12 | $17.61 | 5,450,600 |
| 2019-03-07 | $20.99 | $21.05 | $20.30 | $20.85 | $19.21 | 7,199,620 |
| 2019-03-06 | $20.10 | $20.85 | $19.90 | $20.82 | $19.18 | 7,969,000 |
| 2019-03-05 | $19.81 | $20.44 | $19.64 | $20.32 | $18.72 | 5,677,920 |
| 2019-03-04 | $19.69 | $20.16 | $19.51 | $19.72 | $18.17 | 4,785,600 |
| 2019-03-01 | $19.68 | $19.80 | $19.20 | $19.50 | $17.96 | 2,989,600 |
| 2019-02-28 | $19.47 | $19.73 | $19.30 | $19.61 | $18.07 | 2,828,640 |
| 2019-02-27 | $19.71 | $20.05 | $19.20 | $19.49 | $17.95 | 4,550,700 |
| 2019-02-26 | $20.25 | $20.25 | $19.68 | $20.06 | $18.48 | 6,268,410 |
| 2019-02-25 | $19.55 | $20.30 | $19.32 | $20.26 | $18.66 | 7,928,830 |
| 2019-02-22 | $19.21 | $19.40 | $18.85 | $19.38 | $17.85 | 4,594,830 |
| 2019-02-21 | $19.35 | $20.20 | $19.00 | $19.22 | $17.71 | 6,987,580 |
| 2019-02-20 | $19.36 | $19.51 | $19.13 | $19.44 | $17.91 | 4,650,310 |
| 2019-02-19 | $19.00 | $19.55 | $18.54 | $19.55 | $18.01 | 6,466,610 |
| 2019-02-18 | $18.36 | $18.89 | $18.28 | $18.88 | $17.39 | 4,561,140 |
| 2019-02-15 | $18.28 | $18.64 | $18.25 | $18.31 | $16.87 | 4,124,800 |
| 2019-02-14 | $17.90 | $18.95 | $17.65 | $18.56 | $17.10 | 6,134,350 |
| 2019-02-13 | $17.59 | $17.99 | $17.35 | $17.94 | $16.53 | 4,260,810 |
| 2019-02-12 | $17.75 | $17.76 | $17.00 | $17.59 | $16.20 | 3,662,550 |
| 2019-02-11 | $16.86 | $17.75 | $16.86 | $17.64 | $16.25 | 4,020,260 |
| 2019-02-08 | $17.31 | $17.31 | $17.31 | $17.31 | $15.95 | 0 |
| 2019-02-07 | $17.31 | $17.31 | $17.31 | $17.31 | $15.95 | 0 |
| 2019-02-06 | $17.31 | $17.31 | $17.31 | $17.31 | $15.95 | 0 |
| 2019-02-05 | $17.31 | $17.31 | $17.31 | $17.31 | $15.95 | 0 |
| 2019-02-04 | $17.31 | $17.31 | $17.31 | $17.31 | $15.95 | 0 |
| 2019-02-01 | $16.10 | $17.52 | $16.10 | $17.31 | $15.95 | 4,035,690 |
| 2019-01-31 | $16.44 | $16.85 | $15.33 | $15.93 | $14.68 | 3,414,510 |
| 2019-01-30 | $16.51 | $16.97 | $16.50 | $16.71 | $15.39 | 2,507,570 |
| 2019-01-29 | $18.01 | $18.44 | $16.80 | $16.80 | $15.48 | 5,931,520 |
| 2019-01-28 | $18.50 | $18.96 | $18.50 | $18.67 | $17.20 | 2,540,540 |
| 2019-01-25 | $19.36 | $19.55 | $18.57 | $18.59 | $17.13 | 3,680,430 |
| 2019-01-24 | $19.42 | $19.54 | $19.29 | $19.47 | $17.94 | 2,650,020 |
| 2019-01-23 | $19.67 | $19.70 | $19.02 | $19.42 | $17.89 | 3,708,430 |
| 2019-01-22 | $19.68 | $19.82 | $19.45 | $19.77 | $18.21 | 3,379,950 |
| 2019-01-21 | $19.74 | $19.85 | $19.40 | $19.52 | $17.98 | 3,461,720 |
| 2019-01-18 | $19.96 | $20.01 | $19.22 | $19.55 | $18.01 | 4,741,680 |
| 2019-01-17 | $20.58 | $20.64 | $19.63 | $19.90 | $18.33 | 6,463,890 |
| 2019-01-16 | $21.02 | $21.25 | $20.40 | $20.60 | $18.98 | 6,192,050 |
| 2019-01-15 | $20.52 | $21.80 | $20.47 | $21.34 | $19.66 | 7,476,620 |
| 2019-01-14 | $21.70 | $21.95 | $20.61 | $20.80 | $19.16 | 8,358,410 |
| 2019-01-11 | $20.71 | $22.18 | $20.51 | $22.15 | $20.41 | 13,222,850 |
| 2019-01-10 | $20.30 | $21.41 | $20.27 | $21.00 | $19.35 | 10,427,340 |
| 2019-01-09 | $20.70 | $21.98 | $20.41 | $21.02 | $19.36 | 15,564,980 |
| 2019-01-08 | $25.20 | $25.66 | $22.01 | $22.01 | $20.28 | 11,216,540 |
| 2019-01-07 | $22.53 | $24.45 | $22.53 | $24.45 | $22.52 | 13,844,250 |
| 2019-01-04 | $21.00 | $22.23 | $20.51 | $22.23 | $20.48 | 16,068,620 |
| 2019-01-03 | $20.21 | $20.21 | $20.20 | $20.21 | $18.62 | 3,353,070 |
| 2019-01-02 | $16.66 | $18.37 | $16.66 | $18.37 | $16.92 | 2,579,710 |
| 2019-01-01 | $16.70 | $16.70 | $16.70 | $16.70 | $15.38 | 0 |
| 2018-12-31 | $16.70 | $16.70 | $16.70 | $16.70 | $15.38 | 0 |
| 2018-12-28 | $16.80 | $17.17 | $16.41 | $16.70 | $15.38 | 5,065,960 |
| 2018-12-27 | $19.05 | $19.52 | $17.56 | $17.65 | $16.26 | 9,583,580 |
| 2018-12-26 | $18.47 | $18.47 | $18.47 | $18.47 | $17.02 | 2,438,180 |
| 2018-12-25 | $16.45 | $16.79 | $15.81 | $16.79 | $15.47 | 2,350,320 |
| 2018-12-24 | $16.30 | $16.80 | $16.10 | $16.75 | $15.43 | 1,878,720 |
| 2018-12-21 | $16.33 | $16.44 | $16.18 | $16.28 | $15.00 | 880,400 |
| 2018-12-20 | $16.31 | $16.42 | $16.15 | $16.28 | $15.00 | 1,552,340 |
| 2018-12-19 | $16.81 | $16.89 | $16.21 | $16.55 | $15.25 | 3,091,360 |
| 2018-12-18 | $17.50 | $17.99 | $17.05 | $17.31 | $15.95 | 4,293,420 |
| 2018-12-17 | $16.50 | $16.94 | $16.33 | $16.80 | $15.48 | 1,201,090 |
| 2018-12-14 | $17.16 | $17.16 | $16.01 | $16.50 | $15.20 | 1,210,610 |
| 2018-12-13 | $17.04 | $17.39 | $16.81 | $17.10 | $15.75 | 1,520,710 |
| 2018-12-12 | $17.02 | $17.23 | $16.88 | $17.04 | $15.70 | 1,493,980 |
| 2018-12-11 | $16.50 | $17.50 | $16.50 | $17.06 | $15.72 | 2,558,690 |
| 2018-12-10 | $16.75 | $16.95 | $16.19 | $16.40 | $15.11 | 1,361,100 |
| 2018-12-07 | $16.74 | $17.03 | $16.70 | $16.96 | $15.62 | 1,264,540 |
| 2018-12-06 | $16.98 | $17.15 | $16.62 | $16.65 | $15.34 | 1,383,120 |
| 2018-12-05 | $16.68 | $17.09 | $16.50 | $16.92 | $15.59 | 1,514,240 |
| 2018-12-04 | $16.95 | $17.18 | $16.86 | $17.10 | $15.75 | 1,908,140 |
| 2018-12-03 | $16.54 | $17.47 | $16.54 | $17.05 | $15.71 | 2,652,890 |
| 2018-11-30 | $16.38 | $16.38 | $15.90 | $16.22 | $14.94 | 1,884,550 |
| 2018-11-29 | $16.98 | $17.15 | $15.24 | $16.18 | $14.91 | 1,624,600 |
| 2018-11-28 | $17.13 | $17.13 | $16.25 | $16.93 | $15.60 | 1,470,400 |
| 2018-11-27 | $16.78 | $17.10 | $16.58 | $16.90 | $15.57 | 1,292,500 |
| 2018-11-26 | $16.57 | $17.20 | $16.55 | $16.65 | $15.34 | 1,649,300 |
| 2018-11-23 | $18.23 | $18.23 | $16.57 | $16.70 | $15.38 | 2,652,500 |
| 2018-11-22 | $18.16 | $18.31 | $17.85 | $17.97 | $16.55 | 1,479,500 |
| 2018-11-21 | $17.97 | $18.13 | $17.60 | $18.11 | $16.68 | 1,891,210 |
| 2018-11-20 | $18.77 | $18.77 | $17.96 | $18.00 | $16.58 | 3,021,100 |
| 2018-11-19 | $18.97 | $18.97 | $18.57 | $18.82 | $17.34 | 2,267,630 |
| 2018-11-16 | $19.13 | $19.24 | $18.70 | $18.85 | $17.37 | 3,411,950 |
| 2018-11-15 | $18.99 | $19.16 | $18.66 | $19.13 | $17.62 | 4,068,770 |
| 2018-11-14 | $19.07 | $19.20 | $18.60 | $18.88 | $17.39 | 4,792,360 |
| 2018-11-13 | $18.53 | $19.36 | $18.13 | $19.24 | $17.72 | 6,142,860 |
| 2018-11-12 | $18.68 | $19.15 | $18.40 | $18.56 | $17.10 | 4,136,830 |
| 2018-11-09 | $18.50 | $18.78 | $18.25 | $18.28 | $16.84 | 4,306,600 |
| 2018-11-08 | $19.54 | $19.88 | $18.75 | $18.83 | $17.35 | 9,527,720 |
| 2018-11-07 | $16.98 | $18.74 | $16.98 | $18.74 | $17.26 | 3,336,640 |
| 2018-11-06 | $18.10 | $18.26 | $16.92 | $17.04 | $15.70 | 4,266,680 |
| 2018-11-05 | $17.59 | $18.80 | $17.59 | $18.37 | $16.92 | 6,161,410 |
| 2018-11-02 | $17.86 | $17.92 | $17.45 | $17.56 | $16.18 | 3,446,200 |
| 2018-11-01 | $17.40 | $18.07 | $17.30 | $17.35 | $15.98 | 4,651,900 |
| 2018-10-31 | $19.27 | $19.30 | $17.64 | $17.72 | $16.32 | 7,597,740 |
| 2018-10-30 | $16.90 | $18.04 | $16.56 | $18.04 | $16.62 | 3,531,100 |
| 2018-10-29 | $16.85 | $17.13 | $16.03 | $16.40 | $15.11 | 4,647,150 |
| 2018-10-26 | $18.17 | $18.65 | $17.11 | $17.33 | $15.96 | 5,966,600 |
| 2018-10-25 | $18.21 | $19.00 | $17.85 | $18.10 | $16.67 | 6,478,610 |
| 2018-10-24 | $19.00 | $20.22 | $18.50 | $19.58 | $18.04 | 9,551,620 |
| 2018-10-23 | $20.46 | $20.46 | $19.60 | $20.46 | $18.85 | 3,555,990 |
| 2018-10-22 | $18.60 | $18.60 | $18.60 | $18.60 | $17.13 | 823,600 |
| 2018-10-19 | $15.69 | $16.91 | $15.58 | $16.91 | $15.58 | 5,606,820 |
| 2018-10-18 | $14.30 | $15.37 | $14.01 | $15.37 | $14.16 | 2,149,950 |
| 2018-10-17 | $14.00 | $14.28 | $13.40 | $13.97 | $12.87 | 2,859,750 |
| 2018-10-16 | $15.59 | $15.60 | $14.14 | $14.14 | $13.03 | 3,381,350 |
| 2018-10-15 | $16.08 | $17.38 | $15.71 | $15.71 | $14.47 | 3,834,600 |
| 2018-10-12 | $17.45 | $17.45 | $17.45 | $17.45 | $16.08 | 99,500 |
| 2018-10-11 | $19.39 | $19.39 | $19.39 | $19.39 | $17.86 | 294,300 |
| 2018-10-10 | $21.84 | $21.84 | $21.84 | $21.84 | $20.12 | 0 |
| 2018-10-09 | $21.84 | $21.84 | $21.84 | $21.84 | $20.12 | 0 |
| 2018-10-08 | $21.84 | $21.84 | $21.84 | $21.84 | $20.12 | 0 |
| 2018-10-05 | $21.84 | $21.84 | $21.84 | $21.84 | $20.12 | 0 |
| 2018-10-04 | $21.84 | $21.84 | $21.84 | $21.84 | $20.12 | 0 |
| 2018-10-03 | $21.84 | $21.84 | $21.84 | $21.84 | $20.12 | 0 |
| 2018-10-02 | $21.84 | $21.84 | $21.84 | $21.84 | $20.12 | 0 |
| 2018-10-01 | $21.84 | $21.84 | $21.84 | $21.84 | $20.12 | 0 |
| 2018-09-28 | $21.84 | $21.84 | $21.84 | $21.84 | $20.12 | 0 |
| 2018-09-27 | $21.84 | $21.84 | $21.84 | $21.84 | $20.12 | 0 |
| 2018-09-26 | $21.84 | $21.84 | $21.84 | $21.84 | $20.12 | 0 |
| 2018-09-25 | $21.84 | $21.84 | $21.84 | $21.84 | $20.12 | 0 |
| 2018-09-24 | $21.84 | $21.84 | $21.84 | $21.84 | $20.12 | 0 |
| 2018-09-21 | $21.84 | $21.84 | $21.84 | $21.84 | $20.12 | 0 |
| 2018-09-20 | $21.84 | $21.84 | $21.84 | $21.84 | $20.12 | 0 |
| 2018-09-19 | $21.84 | $21.84 | $21.84 | $21.84 | $20.12 | 0 |
| 2018-09-18 | $21.84 | $21.84 | $21.84 | $21.84 | $20.12 | 0 |
| 2018-09-17 | $21.84 | $21.84 | $21.84 | $21.84 | $20.12 | 0 |
| 2018-09-14 | $21.84 | $21.84 | $21.84 | $21.84 | $20.12 | 0 |
| 2018-09-13 | $21.84 | $21.84 | $21.84 | $21.84 | $20.12 | 0 |
| 2018-09-12 | $21.84 | $21.84 | $21.84 | $21.84 | $20.12 | 0 |
| 2018-09-11 | $21.84 | $21.84 | $21.84 | $21.84 | $20.12 | 0 |
| 2018-09-10 | $21.84 | $21.84 | $21.84 | $21.84 | $20.12 | 0 |
| 2018-09-07 | $21.84 | $21.84 | $21.84 | $21.84 | $20.12 | 0 |
| 2018-09-06 | $21.84 | $21.84 | $21.84 | $21.84 | $20.12 | 0 |
| 2018-09-05 | $21.84 | $21.84 | $21.84 | $21.84 | $20.12 | 0 |
| 2018-09-04 | $21.84 | $21.84 | $21.84 | $21.84 | $20.12 | 0 |
| 2018-09-03 | $21.84 | $21.84 | $21.84 | $21.84 | $20.12 | 0 |
| 2018-08-31 | $21.84 | $21.84 | $21.84 | $21.84 | $20.12 | 0 |
| 2018-08-30 | $21.84 | $21.84 | $21.84 | $21.84 | $20.12 | 0 |
| 2018-08-29 | $21.84 | $21.84 | $21.84 | $21.84 | $20.12 | 0 |
| 2018-08-28 | $21.84 | $21.84 | $21.84 | $21.84 | $20.12 | 0 |
| 2018-08-27 | $21.84 | $21.84 | $21.84 | $21.84 | $20.12 | 0 |
| 2018-08-24 | $21.84 | $21.84 | $21.84 | $21.84 | $20.12 | 0 |
| 2018-08-23 | $21.84 | $21.84 | $21.84 | $21.84 | $20.12 | 0 |
| 2018-08-22 | $21.84 | $21.84 | $21.84 | $21.84 | $20.12 | 0 |
| 2018-08-21 | $21.84 | $21.84 | $21.84 | $21.84 | $20.12 | 0 |
| 2018-08-20 | $21.84 | $21.84 | $21.84 | $21.84 | $20.12 | 0 |
| 2018-08-17 | $21.84 | $21.84 | $21.84 | $21.84 | $20.12 | 0 |
| 2018-08-16 | $21.84 | $21.84 | $21.84 | $21.84 | $20.12 | 0 |
| 2018-08-15 | $21.84 | $21.84 | $21.84 | $21.84 | $20.12 | 0 |
| 2018-08-14 | $21.84 | $21.84 | $21.84 | $21.84 | $20.12 | 0 |
| 2018-08-13 | $21.84 | $21.84 | $21.84 | $21.84 | $20.12 | 0 |
| 2018-08-10 | $21.84 | $21.84 | $21.84 | $21.84 | $20.12 | 0 |
| 2018-08-09 | $21.84 | $21.84 | $21.84 | $21.84 | $20.12 | 0 |
| 2018-08-08 | $21.84 | $21.84 | $21.84 | $21.84 | $20.12 | 0 |
| 2018-08-07 | $21.84 | $21.84 | $21.84 | $21.84 | $20.12 | 0 |
| 2018-08-06 | $21.84 | $21.84 | $21.84 | $21.84 | $20.12 | 0 |
| 2018-08-03 | $21.84 | $21.84 | $21.84 | $21.84 | $20.12 | 0 |
| 2018-08-02 | $21.84 | $21.84 | $21.84 | $21.84 | $20.12 | 0 |
| 2018-08-01 | $21.84 | $21.84 | $21.84 | $21.84 | $20.12 | 0 |
| 2018-07-31 | $21.84 | $21.84 | $21.84 | $21.84 | $20.12 | 0 |
| 2018-07-30 | $21.84 | $21.84 | $21.84 | $21.84 | $20.12 | 0 |
| 2018-07-27 | $21.84 | $21.84 | $21.84 | $21.84 | $20.12 | 0 |
| 2018-07-26 | $21.84 | $21.84 | $21.84 | $21.84 | $20.12 | 0 |
| 2018-07-25 | $21.84 | $21.84 | $21.84 | $21.84 | $20.12 | 0 |
| 2018-07-24 | $21.84 | $21.84 | $21.84 | $21.84 | $20.12 | 0 |
| 2018-07-23 | $21.84 | $21.84 | $21.84 | $21.84 | $20.12 | 0 |
| 2018-07-20 | $21.84 | $21.84 | $21.84 | $21.84 | $20.12 | 0 |
| 2018-07-19 | $21.84 | $21.84 | $21.84 | $21.84 | $20.12 | 0 |
| 2018-07-18 | $21.84 | $21.84 | $21.84 | $21.84 | $20.12 | 0 |
| 2018-07-17 | $21.84 | $21.84 | $21.84 | $21.84 | $20.12 | 0 |
| 2018-07-16 | $21.84 | $21.84 | $21.84 | $21.84 | $20.12 | 0 |
| 2018-07-13 | $21.84 | $21.84 | $21.84 | $21.84 | $20.12 | 0 |
| 2018-07-12 | $21.84 | $21.84 | $21.84 | $21.84 | $20.12 | 0 |
| 2018-07-11 | $21.84 | $21.84 | $21.84 | $21.84 | $20.12 | 0 |
| 2018-07-10 | $21.84 | $21.84 | $21.84 | $21.84 | $19.84 | 0 |
| 2018-07-09 | $21.84 | $21.84 | $21.84 | $21.84 | $19.84 | 0 |
| 2018-07-06 | $21.84 | $21.84 | $21.84 | $21.84 | $19.84 | 0 |
| 2018-07-05 | $21.84 | $21.84 | $21.84 | $21.84 | $19.84 | 0 |
| 2018-07-04 | $21.84 | $21.84 | $21.84 | $21.84 | $19.84 | 0 |
| 2018-07-03 | $21.84 | $21.84 | $21.84 | $21.84 | $19.84 | 0 |
| 2018-07-02 | $21.84 | $21.84 | $21.84 | $21.84 | $19.84 | 0 |
| 2018-06-29 | $21.84 | $21.84 | $21.84 | $21.84 | $19.84 | 0 |
| 2018-06-28 | $21.84 | $21.84 | $21.84 | $21.84 | $19.84 | 0 |
| 2018-06-27 | $21.84 | $21.84 | $21.84 | $21.84 | $19.84 | 0 |
| 2018-06-26 | $21.84 | $21.84 | $21.84 | $21.84 | $19.84 | 0 |
| 2018-06-25 | $21.84 | $21.84 | $21.84 | $21.84 | $19.84 | 0 |
| 2018-06-22 | $21.84 | $21.84 | $21.84 | $21.84 | $19.84 | 0 |
| 2018-06-21 | $21.84 | $21.84 | $21.84 | $21.84 | $19.84 | 0 |
| 2018-06-20 | $21.84 | $21.84 | $21.84 | $21.84 | $19.84 | 0 |
| 2018-06-19 | $21.84 | $21.84 | $21.84 | $21.84 | $19.84 | 0 |
| 2018-06-18 | $21.84 | $21.84 | $21.84 | $21.84 | $19.84 | 0 |
| 2018-06-15 | $21.84 | $21.84 | $21.84 | $21.84 | $19.84 | 0 |
| 2018-06-14 | $21.84 | $21.84 | $21.84 | $21.84 | $19.84 | 0 |
| 2018-06-13 | $21.84 | $21.84 | $21.84 | $21.84 | $19.84 | 0 |
| 2018-06-12 | $21.84 | $21.84 | $21.84 | $21.84 | $19.84 | 0 |
| 2018-06-11 | $21.84 | $21.84 | $21.84 | $21.84 | $19.84 | 0 |
| 2018-06-08 | $21.84 | $21.84 | $21.84 | $21.84 | $19.84 | 0 |
| 2018-06-07 | $21.84 | $21.84 | $21.84 | $21.84 | $19.84 | 0 |
| 2018-06-06 | $19.86 | $21.84 | $19.66 | $21.84 | $19.84 | 2,835,390 |
| 2018-06-05 | $19.23 | $19.86 | $19.18 | $19.85 | $18.03 | 1,508,280 |
| 2018-06-04 | $19.28 | $19.49 | $19.04 | $19.33 | $17.56 | 1,063,990 |
| 2018-06-01 | $19.03 | $19.47 | $18.93 | $19.17 | $17.41 | 1,188,990 |
| 2018-05-31 | $19.20 | $19.42 | $19.03 | $19.22 | $17.46 | 1,595,500 |
| 2018-05-30 | $19.90 | $20.30 | $18.77 | $18.96 | $17.22 | 2,543,000 |
| 2018-05-29 | $20.29 | $20.97 | $20.24 | $20.39 | $18.52 | 1,715,900 |
| 2018-05-28 | $22.38 | $22.38 | $20.01 | $20.69 | $18.79 | 3,368,100 |
| 2018-05-25 | $21.93 | $22.22 | $21.93 | $22.21 | $20.17 | 2,104,490 |
| 2018-05-24 | $22.56 | $22.71 | $21.84 | $21.88 | $19.87 | 2,779,550 |
| 2018-05-23 | $22.97 | $23.00 | $22.45 | $22.58 | $20.51 | 2,523,630 |
| 2018-05-22 | $23.00 | $23.20 | $22.41 | $23.18 | $21.06 | 3,471,000 |
| 2018-05-21 | $23.34 | $23.54 | $23.05 | $23.07 | $20.96 | 3,671,700 |
| 2018-05-18 | $23.19 | $23.47 | $22.74 | $23.31 | $21.17 | 2,898,800 |
| 2018-05-17 | $22.67 | $23.29 | $22.62 | $23.14 | $21.02 | 3,892,000 |
| 2018-05-16 | $23.20 | $23.20 | $22.46 | $22.86 | $20.76 | 2,852,110 |
| 2018-05-15 | $23.30 | $23.32 | $22.66 | $23.18 | $21.06 | 3,992,160 |
| 2018-05-14 | $22.65 | $23.48 | $22.08 | $23.39 | $21.25 | 6,110,830 |
| 2018-05-11 | $22.80 | $23.39 | $21.90 | $22.52 | $20.46 | 5,409,900 |
| 2018-05-10 | $22.75 | $23.74 | $22.75 | $22.91 | $20.81 | 6,142,690 |
| 2018-05-09 | $23.88 | $24.00 | $22.84 | $23.17 | $21.05 | 11,740,370 |
| 2018-05-08 | $20.60 | $22.75 | $20.56 | $22.75 | $20.66 | 4,927,550 |
| 2018-05-07 | $20.10 | $20.75 | $20.05 | $20.68 | $18.78 | 1,810,750 |
| 2018-05-04 | $20.30 | $20.70 | $20.10 | $20.24 | $18.38 | 1,697,100 |
| 2018-05-03 | $20.00 | $20.38 | $19.31 | $20.26 | $18.40 | 2,580,790 |
| 2018-05-02 | $21.50 | $21.64 | $19.51 | $20.34 | $18.48 | 2,806,140 |
| 2018-05-01 | $21.66 | $21.66 | $21.66 | $21.66 | $19.67 | 0 |
| 2018-04-30 | $21.66 | $21.66 | $21.66 | $21.66 | $19.67 | 0 |
| 2018-04-27 | $21.76 | $21.90 | $21.05 | $21.66 | $19.67 | 2,136,300 |
| 2018-04-26 | $21.80 | $22.07 | $21.43 | $21.62 | $19.64 | 2,981,400 |
| 2018-04-25 | $21.97 | $22.08 | $21.53 | $21.90 | $19.89 | 4,735,900 |
| 2018-04-24 | $21.00 | $22.79 | $20.97 | $22.36 | $20.31 | 8,298,640 |
| 2018-04-23 | $20.50 | $21.67 | $20.24 | $21.55 | $19.57 | 4,888,850 |
| 2018-04-20 | $19.90 | $20.88 | $19.28 | $20.48 | $18.60 | 3,300,460 |
| 2018-04-19 | $19.85 | $20.09 | $19.82 | $20.01 | $18.18 | 1,689,090 |
| 2018-04-18 | $20.39 | $20.57 | $19.28 | $19.98 | $18.15 | 2,361,410 |
| 2018-04-17 | $20.85 | $21.46 | $20.30 | $20.37 | $18.50 | 2,590,350 |
| 2018-04-16 | $21.46 | $21.50 | $20.78 | $20.89 | $18.98 | 2,726,460 |
| 2018-04-13 | $21.48 | $21.78 | $20.81 | $21.70 | $19.71 | 4,410,990 |
| 2018-04-12 | $20.16 | $21.77 | $20.16 | $21.13 | $19.19 | 4,648,600 |
| 2018-04-11 | $20.28 | $20.49 | $20.25 | $20.34 | $18.48 | 1,623,950 |
| 2018-04-10 | $20.67 | $20.68 | $20.03 | $20.23 | $18.38 | 2,248,600 |
| 2018-04-09 | $20.60 | $20.86 | $20.00 | $20.60 | $18.71 | 2,626,420 |
| 2018-04-06 | $20.97 | $20.97 | $20.97 | $20.97 | $19.05 | 0 |
| 2018-04-05 | $20.97 | $20.97 | $20.97 | $20.97 | $19.05 | 0 |
| 2018-04-04 | $20.40 | $21.94 | $20.04 | $20.97 | $19.05 | 5,193,590 |
| 2018-04-03 | $19.98 | $20.20 | $19.52 | $19.98 | $18.15 | 2,353,750 |
| 2018-04-02 | $20.68 | $20.86 | $20.07 | $20.32 | $18.46 | 2,267,370 |
| 2018-03-30 | $20.32 | $20.79 | $20.30 | $20.49 | $18.61 | 2,315,470 |
| 2018-03-29 | $19.90 | $20.36 | $19.81 | $20.19 | $18.34 | 2,134,950 |
| 2018-03-28 | $19.35 | $19.91 | $19.30 | $19.64 | $17.84 | 1,844,150 |
| 2018-03-27 | $19.38 | $19.94 | $19.29 | $19.66 | $17.86 | 1,975,600 |
| 2018-03-26 | $18.40 | $19.20 | $17.61 | $19.12 | $17.37 | 1,949,200 |
| 2018-03-23 | $20.18 | $20.63 | $19.29 | $19.29 | $17.52 | 2,764,390 |
| 2018-03-22 | $21.53 | $21.68 | $21.18 | $21.43 | $19.47 | 1,749,390 |
| 2018-03-21 | $21.88 | $22.47 | $21.38 | $21.39 | $19.43 | 2,990,190 |
| 2018-03-20 | $21.35 | $21.86 | $21.00 | $21.85 | $19.85 | 2,100,730 |
| 2018-03-19 | $20.88 | $21.60 | $20.88 | $21.40 | $19.44 | 1,838,000 |
| 2018-03-16 | $21.18 | $21.50 | $21.10 | $21.19 | $19.25 | 1,891,480 |
| 2018-03-15 | $22.06 | $22.29 | $20.58 | $21.16 | $19.22 | 4,003,100 |
| 2018-03-14 | $22.70 | $23.16 | $22.20 | $22.33 | $20.28 | 2,981,800 |
| 2018-03-13 | $23.38 | $23.60 | $22.66 | $22.74 | $20.66 | 4,534,810 |
| 2018-03-12 | $22.38 | $23.88 | $22.15 | $23.76 | $21.58 | 6,256,900 |
| 2018-03-09 | $21.87 | $22.74 | $21.70 | $22.48 | $20.42 | 5,123,800 |
| 2018-03-08 | $21.35 | $21.96 | $21.22 | $21.95 | $19.94 | 3,934,680 |
| 2018-03-07 | $21.48 | $21.86 | $21.06 | $21.46 | $19.49 | 3,717,770 |
| 2018-03-06 | $20.78 | $21.55 | $20.59 | $21.44 | $19.47 | 3,791,500 |
| 2018-03-05 | $20.52 | $20.95 | $20.30 | $20.74 | $18.84 | 2,356,800 |
| 2018-03-02 | $21.09 | $22.00 | $20.60 | $20.71 | $18.81 | 3,884,500 |
| 2018-03-01 | $20.35 | $21.52 | $20.33 | $21.13 | $19.19 | 3,824,400 |
| 2018-02-28 | $20.60 | $20.93 | $20.08 | $20.48 | $18.60 | 2,652,900 |
| 2018-02-27 | $20.67 | $21.43 | $20.67 | $20.93 | $19.01 | 3,709,780 |
| 2018-02-26 | $19.98 | $20.95 | $19.96 | $20.61 | $18.72 | 3,433,770 |
| 2018-02-23 | $20.10 | $20.18 | $19.85 | $19.93 | $18.10 | 1,898,500 |
| 2018-02-22 | $20.00 | $20.45 | $20.00 | $20.10 | $18.26 | 2,169,700 |
| 2018-02-21 | $19.91 | $19.91 | $19.91 | $19.91 | $18.09 | 0 |
| 2018-02-20 | $19.91 | $19.91 | $19.91 | $19.91 | $18.09 | 0 |
| 2018-02-19 | $19.91 | $19.91 | $19.91 | $19.91 | $18.09 | 0 |
| 2018-02-16 | $19.91 | $19.91 | $19.91 | $19.91 | $18.09 | 0 |
| 2018-02-15 | $19.91 | $19.91 | $19.91 | $19.91 | $18.09 | 0 |
| 2018-02-14 | $19.90 | $20.50 | $19.68 | $19.91 | $18.09 | 2,432,300 |
| 2018-02-13 | $21.25 | $21.42 | $19.83 | $19.92 | $18.09 | 5,242,830 |
| 2018-02-12 | $18.99 | $20.66 | $18.85 | $20.66 | $18.77 | 4,842,310 |
| 2018-02-09 | $18.76 | $19.55 | $17.80 | $18.78 | $17.06 | 2,776,100 |
| 2018-02-08 | $18.75 | $19.58 | $18.73 | $19.38 | $17.60 | 3,679,300 |
| 2018-02-07 | $18.85 | $19.26 | $17.62 | $18.93 | $17.19 | 3,873,720 |
| 2018-02-06 | $18.80 | $19.95 | $18.32 | $18.32 | $16.64 | 3,449,100 |
| 2018-02-05 | $20.00 | $20.95 | $19.86 | $20.35 | $18.48 | 2,864,670 |
| 2018-02-02 | $23.33 | $23.68 | $20.96 | $21.18 | $19.24 | 5,018,600 |
| 2018-02-01 | $22.94 | $24.52 | $22.94 | $23.29 | $21.16 | 4,594,450 |
| 2018-01-31 | $24.50 | $24.50 | $22.65 | $22.70 | $20.62 | 5,086,360 |
| 2018-01-30 | $26.19 | $26.45 | $24.70 | $25.08 | $22.78 | 4,768,380 |
| 2018-01-29 | $25.89 | $26.69 | $25.73 | $26.51 | $24.08 | 5,199,100 |
| 2018-01-26 | $25.81 | $26.47 | $25.70 | $25.81 | $23.44 | 4,411,650 |
| 2018-01-25 | $27.60 | $27.95 | $26.21 | $26.26 | $23.85 | 7,932,930 |
| 2018-01-24 | $29.40 | $30.15 | $26.46 | $27.81 | $25.26 | 12,178,230 |
| 2018-01-23 | $26.73 | $28.47 | $26.66 | $28.47 | $25.86 | 6,647,780 |
| 2018-01-22 | $23.30 | $25.88 | $23.30 | $25.88 | $23.51 | 6,797,880 |
| 2018-01-19 | $22.11 | $23.89 | $22.11 | $23.53 | $21.37 | 3,897,710 |
| 2018-01-18 | $24.30 | $24.59 | $24.00 | $24.28 | $22.05 | 2,956,070 |
| 2018-01-17 | $23.30 | $24.68 | $22.51 | $24.45 | $22.21 | 4,342,080 |
| 2018-01-16 | $23.15 | $23.50 | $23.01 | $23.29 | $21.16 | 2,006,120 |
| 2018-01-15 | $24.80 | $24.86 | $23.02 | $23.18 | $21.06 | 3,989,280 |
| 2018-01-12 | $24.50 | $25.22 | $24.42 | $24.77 | $22.50 | 2,738,730 |
| 2018-01-11 | $24.52 | $24.85 | $24.05 | $24.64 | $22.38 | 3,291,750 |
| 2018-01-10 | $26.18 | $26.18 | $24.19 | $24.65 | $22.39 | 7,159,050 |
| 2018-01-09 | $26.90 | $27.13 | $26.55 | $26.60 | $24.16 | 4,023,050 |
| 2018-01-08 | $26.65 | $27.12 | $26.33 | $26.91 | $24.44 | 4,104,920 |
| 2018-01-05 | $26.53 | $27.56 | $26.31 | $27.02 | $24.54 | 7,096,580 |
| 2018-01-04 | $26.77 | $28.20 | $26.77 | $27.56 | $25.03 | 14,302,430 |
| 2018-01-03 | $29.28 | $29.28 | $29.28 | $29.28 | $26.60 | 382,100 |
| 2018-01-02 | $32.53 | $32.53 | $32.53 | $32.53 | $29.55 | 73,300 |
| 2018-01-01 | $36.14 | $36.14 | $36.14 | $36.14 | $32.83 | 0 |
| 2017-12-29 | $36.14 | $36.14 | $36.14 | $36.14 | $32.83 | 101,000 |
| 2017-12-28 | $40.15 | $40.15 | $40.15 | $40.15 | $36.47 | 0 |
| 2017-12-27 | $40.15 | $40.15 | $40.15 | $40.15 | $36.47 | 0 |
| 2017-12-26 | $40.15 | $40.15 | $40.15 | $40.15 | $36.47 | 0 |
| 2017-12-25 | $40.15 | $40.15 | $40.15 | $40.15 | $36.47 | 0 |
| 2017-12-22 | $40.15 | $40.15 | $40.15 | $40.15 | $36.47 | 0 |
| 2017-12-21 | $40.15 | $40.15 | $40.15 | $40.15 | $36.47 | 0 |
| 2017-12-20 | $40.39 | $40.95 | $40.00 | $40.15 | $36.47 | 438,500 |
| 2017-12-19 | $40.40 | $40.50 | $40.02 | $40.30 | $36.61 | 430,200 |
| 2017-12-18 | $40.02 | $40.48 | $40.00 | $40.37 | $36.67 | 377,000 |
| 2017-12-15 | $40.36 | $40.67 | $39.55 | $40.20 | $36.52 | 340,600 |
| 2017-12-14 | $40.89 | $40.89 | $40.05 | $40.36 | $36.66 | 519,520 |
| 2017-12-13 | $40.78 | $41.20 | $40.51 | $40.90 | $37.15 | 507,600 |
| 2017-12-12 | $39.93 | $41.46 | $39.93 | $41.06 | $37.30 | 841,900 |
| 2017-12-11 | $39.85 | $40.48 | $39.78 | $39.92 | $36.26 | 389,800 |
| 2017-12-08 | $39.51 | $40.78 | $39.51 | $40.15 | $36.47 | 340,600 |
| 2017-12-07 | $39.00 | $40.20 | $37.90 | $39.95 | $36.29 | 569,560 |
| 2017-12-06 | $40.00 | $40.00 | $37.68 | $39.16 | $35.57 | 1,040,000 |
| 2017-12-05 | $41.40 | $42.00 | $39.50 | $39.58 | $35.95 | 676,100 |
| 2017-12-04 | $42.06 | $42.98 | $41.45 | $41.47 | $37.67 | 551,300 |
| 2017-12-01 | $42.20 | $42.40 | $41.30 | $42.05 | $38.20 | 429,800 |
| 2017-11-30 | $41.39 | $42.29 | $41.13 | $41.80 | $37.97 | 487,160 |
| 2017-11-29 | $40.90 | $41.65 | $40.80 | $41.52 | $37.71 | 647,280 |
| 2017-11-28 | $39.90 | $42.00 | $39.84 | $40.96 | $37.21 | 887,770 |
| 2017-11-27 | $43.36 | $43.95 | $41.11 | $41.41 | $37.61 | 1,196,520 |
| 2017-11-24 | $42.57 | $43.44 | $42.01 | $43.33 | $39.36 | 1,103,500 |
| 2017-11-23 | $44.77 | $45.00 | $42.26 | $42.43 | $38.54 | 1,376,120 |
| 2017-11-22 | $44.86 | $45.06 | $43.38 | $43.83 | $39.81 | 1,767,680 |
| 2017-11-21 | $41.56 | $44.87 | $41.56 | $44.84 | $40.73 | 2,237,520 |
| 2017-11-20 | $42.80 | $42.80 | $38.91 | $42.12 | $38.26 | 1,883,600 |
| 2017-11-17 | $42.92 | $45.35 | $42.92 | $43.23 | $39.27 | 2,913,160 |
| 2017-11-16 | $44.02 | $44.60 | $43.10 | $43.22 | $39.26 | 1,555,400 |
| 2017-11-15 | $43.38 | $45.40 | $43.30 | $44.47 | $40.39 | 3,657,250 |
| 2017-11-14 | $41.85 | $44.00 | $41.60 | $43.46 | $39.48 | 3,018,270 |
| 2017-11-13 | $41.23 | $42.14 | $41.00 | $42.06 | $38.20 | 1,354,490 |
| 2017-11-10 | $42.99 | $43.00 | $41.30 | $41.64 | $37.82 | 2,047,080 |
| 2017-11-09 | $42.20 | $43.30 | $42.00 | $42.68 | $38.77 | 2,181,420 |
| 2017-11-08 | $42.31 | $43.20 | $41.90 | $42.38 | $38.50 | 3,174,780 |
| 2017-11-07 | $40.41 | $43.26 | $40.16 | $42.78 | $38.86 | 5,141,460 |
| 2017-11-06 | $39.82 | $40.70 | $39.00 | $40.35 | $36.65 | 1,992,500 |
| 2017-11-03 | $39.30 | $40.38 | $39.20 | $39.96 | $36.30 | 2,297,840 |
| 2017-11-02 | $40.34 | $40.35 | $39.13 | $39.21 | $35.62 | 2,150,380 |
| 2017-11-01 | $40.65 | $40.96 | $39.52 | $40.71 | $36.98 | 3,197,380 |
| 2017-10-31 | $41.39 | $41.66 | $40.31 | $40.91 | $37.16 | 3,816,770 |
| 2017-10-30 | $40.10 | $42.48 | $39.31 | $41.52 | $37.71 | 5,991,380 |
| 2017-10-27 | $40.22 | $42.50 | $40.22 | $40.71 | $36.98 | 7,050,830 |
| 2017-10-26 | $36.96 | $41.05 | $36.60 | $41.05 | $37.29 | 7,496,760 |
| 2017-10-25 | $36.10 | $37.50 | $36.10 | $37.32 | $33.90 | 1,720,400 |
| 2017-10-24 | $36.90 | $36.90 | $36.01 | $36.12 | $32.81 | 1,158,900 |
| 2017-10-23 | $36.50 | $37.09 | $36.46 | $37.00 | $33.61 | 926,100 |
| 2017-10-20 | $37.34 | $37.50 | $36.27 | $36.71 | $33.35 | 1,728,300 |
| 2017-10-19 | $37.71 | $38.39 | $37.60 | $37.74 | $34.28 | 1,583,100 |
| 2017-10-18 | $36.43 | $38.89 | $36.43 | $37.99 | $34.51 | 3,582,630 |
| 2017-10-17 | $36.00 | $37.19 | $35.99 | $36.56 | $33.21 | 1,073,700 |
| 2017-10-16 | $37.45 | $37.89 | $36.20 | $36.22 | $32.90 | 1,357,730 |
| 2017-10-13 | $37.76 | $38.16 | $37.35 | $37.45 | $34.02 | 1,641,650 |
| 2017-10-12 | $37.59 | $37.93 | $37.03 | $37.76 | $34.30 | 2,185,190 |
| 2017-10-11 | $38.31 | $39.00 | $37.83 | $37.93 | $34.45 | 1,858,800 |
| 2017-10-10 | $37.45 | $39.50 | $36.60 | $38.62 | $35.08 | 3,171,520 |
| 2017-10-09 | $37.80 | $37.85 | $37.26 | $37.48 | $34.04 | 1,944,540 |
| 2017-10-06 | $37.30 | $37.30 | $37.30 | $37.30 | $33.88 | 0 |
| 2017-10-05 | $37.30 | $37.30 | $37.30 | $37.30 | $33.88 | 0 |
| 2017-10-04 | $37.30 | $37.30 | $37.30 | $37.30 | $33.88 | 0 |
| 2017-10-03 | $37.30 | $37.30 | $37.30 | $37.30 | $33.88 | 0 |
| 2017-10-02 | $37.30 | $37.30 | $37.30 | $37.30 | $33.88 | 0 |
| 2017-09-29 | $36.94 | $37.97 | $36.38 | $37.30 | $33.88 | 3,238,070 |
| 2017-09-28 | $36.85 | $37.30 | $36.45 | $36.47 | $33.13 | 2,241,660 |
| 2017-09-27 | $37.33 | $37.48 | $36.36 | $37.19 | $33.78 | 3,057,820 |
| 2017-09-26 | $37.39 | $37.65 | $36.82 | $37.13 | $33.73 | 2,898,810 |
| 2017-09-25 | $40.20 | $40.40 | $37.22 | $37.26 | $33.84 | 8,090,400 |
| 2017-09-22 | $44.06 | $44.81 | $40.57 | $41.35 | $37.56 | 8,916,840 |
| 2017-09-21 | $42.33 | $46.00 | $42.33 | $44.01 | $39.98 | 12,626,590 |
| 2017-09-20 | $42.75 | $43.13 | $41.80 | $42.14 | $38.28 | 5,360,490 |
| 2017-09-19 | $42.00 | $43.59 | $41.31 | $43.45 | $39.47 | 6,961,020 |
| 2017-09-18 | $42.50 | $44.38 | $41.70 | $41.85 | $38.01 | 6,532,430 |
| 2017-09-15 | $41.80 | $44.52 | $40.50 | $43.97 | $39.94 | 12,255,560 |
| 2017-09-14 | $47.00 | $47.00 | $42.35 | $42.91 | $38.98 | 15,846,890 |
| 2017-09-13 | $46.07 | $46.07 | $43.36 | $45.04 | $40.91 | 18,624,130 |
| 2017-09-12 | $41.88 | $41.88 | $41.88 | $41.88 | $38.04 | 388,810 |
| 2017-09-11 | $38.07 | $38.07 | $38.07 | $38.07 | $34.58 | 259,230 |
| 2017-09-08 | $34.61 | $34.61 | $34.61 | $34.61 | $31.44 | 133,380 |
| 2017-09-07 | $31.46 | $31.46 | $31.46 | $31.46 | $28.58 | 260,490 |
| 2017-09-06 | $28.94 | $28.94 | $28.94 | $28.94 | $26.29 | 0 |
| 2017-09-05 | $28.94 | $28.94 | $28.94 | $28.94 | $26.29 | 0 |
| 2017-09-04 | $28.94 | $28.94 | $28.94 | $28.94 | $26.29 | 0 |
| 2017-09-01 | $28.94 | $28.94 | $28.94 | $28.94 | $26.29 | 0 |
| 2017-08-31 | $28.94 | $28.94 | $28.94 | $28.94 | $26.29 | 0 |
| 2017-08-30 | $28.94 | $28.94 | $28.94 | $28.94 | $26.29 | 0 |
| 2017-08-29 | $28.94 | $28.94 | $28.94 | $28.94 | $26.29 | 0 |
| 2017-08-28 | $28.94 | $28.94 | $28.94 | $28.94 | $26.29 | 0 |
| 2017-08-25 | $28.94 | $28.94 | $28.94 | $28.94 | $26.29 | 0 |
| 2017-08-24 | $28.94 | $28.94 | $28.94 | $28.94 | $26.29 | 0 |
| 2017-08-23 | $28.94 | $28.94 | $28.94 | $28.94 | $26.29 | 0 |
| 2017-08-22 | $28.94 | $28.94 | $28.94 | $28.94 | $26.29 | 0 |
| 2017-08-21 | $28.94 | $28.94 | $28.94 | $28.94 | $26.29 | 0 |
| 2017-08-18 | $28.94 | $28.94 | $28.94 | $28.94 | $26.29 | 0 |
| 2017-08-17 | $28.94 | $28.94 | $28.94 | $28.94 | $26.29 | 0 |
| 2017-08-16 | $28.94 | $28.94 | $28.94 | $28.94 | $26.29 | 0 |
| 2017-08-15 | $28.94 | $28.94 | $28.94 | $28.94 | $26.29 | 0 |
| 2017-08-14 | $28.94 | $28.94 | $28.94 | $28.94 | $26.29 | 0 |
| 2017-08-11 | $28.94 | $28.94 | $28.94 | $28.94 | $26.29 | 0 |
| 2017-08-10 | $28.94 | $28.94 | $28.94 | $28.94 | $26.29 | 0 |
| 2017-08-09 | $28.94 | $28.94 | $28.94 | $28.94 | $26.29 | 0 |
| 2017-08-08 | $28.94 | $28.94 | $28.94 | $28.94 | $26.29 | 0 |
| 2017-08-07 | $28.94 | $28.94 | $28.94 | $28.94 | $26.29 | 0 |
| 2017-08-04 | $28.94 | $28.94 | $28.94 | $28.94 | $26.29 | 0 |
| 2017-08-03 | $28.94 | $28.94 | $28.94 | $28.94 | $26.29 | 0 |
| 2017-08-02 | $28.94 | $28.94 | $28.94 | $28.94 | $26.29 | 0 |
| 2017-08-01 | $28.94 | $28.94 | $28.94 | $28.94 | $26.29 | 0 |
| 2017-07-31 | $28.94 | $28.94 | $28.94 | $28.94 | $26.29 | 0 |
| 2017-07-28 | $28.94 | $28.94 | $28.94 | $28.94 | $26.29 | 0 |
| 2017-07-27 | $28.94 | $28.94 | $28.94 | $28.94 | $26.29 | 0 |
| 2017-07-26 | $28.94 | $28.94 | $28.94 | $28.94 | $26.29 | 0 |
| 2017-07-25 | $28.94 | $28.94 | $28.94 | $28.94 | $26.29 | 0 |
| 2017-07-24 | $28.94 | $28.94 | $28.94 | $28.94 | $26.29 | 0 |
| 2017-07-21 | $28.94 | $28.94 | $28.94 | $28.94 | $26.29 | 0 |
| 2017-07-20 | $28.94 | $28.94 | $28.94 | $28.94 | $26.29 | 0 |
| 2017-07-19 | $28.94 | $28.94 | $28.94 | $28.94 | $26.29 | 0 |
| 2017-07-18 | $28.94 | $28.94 | $28.94 | $28.94 | $26.29 | 0 |
| 2017-07-17 | $28.94 | $28.94 | $28.94 | $28.94 | $26.29 | 0 |
| 2017-07-14 | $28.94 | $28.94 | $28.94 | $28.94 | $26.29 | 0 |
| 2017-07-13 | $28.94 | $28.94 | $28.94 | $28.94 | $26.29 | 0 |
| 2017-07-12 | $28.94 | $28.94 | $28.94 | $28.94 | $26.29 | 0 |
| 2017-07-11 | $28.94 | $28.94 | $28.94 | $28.94 | $26.29 | 0 |
| 2017-07-10 | $28.94 | $28.94 | $28.94 | $28.94 | $26.29 | 0 |
| 2017-07-07 | $28.94 | $28.94 | $28.94 | $28.94 | $26.29 | 0 |
| 2017-07-06 | $28.94 | $28.94 | $28.94 | $28.94 | $26.29 | 0 |
| 2017-07-05 | $28.94 | $28.94 | $28.94 | $28.94 | $26.29 | 0 |
| 2017-07-04 | $28.94 | $28.94 | $28.94 | $28.94 | $26.29 | 0 |
| 2017-07-03 | $28.94 | $28.94 | $28.94 | $28.94 | $26.29 | 0 |
| 2017-06-30 | $28.94 | $28.94 | $28.94 | $28.94 | $26.29 | 0 |
| 2017-06-29 | $28.94 | $28.94 | $28.94 | $28.94 | $26.29 | 0 |
| 2017-06-28 | $28.94 | $28.94 | $28.94 | $28.94 | $26.29 | 0 |
| 2017-06-27 | $28.94 | $28.94 | $28.94 | $28.94 | $26.29 | 0 |
| 2017-06-26 | $28.94 | $28.94 | $28.94 | $28.94 | $25.98 | 0 |
| 2017-06-23 | $28.94 | $28.94 | $28.94 | $28.94 | $25.98 | 0 |
| 2017-06-22 | $28.94 | $28.94 | $28.94 | $28.94 | $25.98 | 0 |
| 2017-06-21 | $28.94 | $28.94 | $28.94 | $28.94 | $25.98 | 0 |
| 2017-06-20 | $28.94 | $28.94 | $28.94 | $28.94 | $25.98 | 0 |
| 2017-06-19 | $28.94 | $28.94 | $28.94 | $28.94 | $25.98 | 0 |
| 2017-06-16 | $28.94 | $28.94 | $28.94 | $28.94 | $25.98 | 0 |
| 2017-06-15 | $28.94 | $28.94 | $28.94 | $28.94 | $25.98 | 0 |
| 2017-06-14 | $28.94 | $28.94 | $28.94 | $28.94 | $25.98 | 0 |
| 2017-06-13 | $28.94 | $28.94 | $28.94 | $28.94 | $25.98 | 0 |
| 2017-06-12 | $28.94 | $28.94 | $28.94 | $28.94 | $25.98 | 0 |
| 2017-06-09 | $28.94 | $28.94 | $28.94 | $28.94 | $25.98 | 0 |
| 2017-06-08 | $28.94 | $28.94 | $28.94 | $28.94 | $25.98 | 0 |
| 2017-06-07 | $28.94 | $28.94 | $28.94 | $28.94 | $25.98 | 0 |
| 2017-06-06 | $28.94 | $28.94 | $28.94 | $28.94 | $25.98 | 0 |
| 2017-06-05 | $28.94 | $28.94 | $28.94 | $28.94 | $25.98 | 0 |
| 2017-06-02 | $28.94 | $28.94 | $28.94 | $28.94 | $25.98 | 0 |
| 2017-06-01 | $28.94 | $28.94 | $28.94 | $28.94 | $25.98 | 0 |
| 2017-05-31 | $28.94 | $28.94 | $28.94 | $28.94 | $25.98 | 0 |
| 2017-05-30 | $28.94 | $28.94 | $28.94 | $28.94 | $25.98 | 0 |
| 2017-05-29 | $28.94 | $28.94 | $28.94 | $28.94 | $25.98 | 0 |
| 2017-05-26 | $28.94 | $28.94 | $28.94 | $28.94 | $25.98 | 0 |
| 2017-05-25 | $28.94 | $28.94 | $28.94 | $28.94 | $25.98 | 0 |
| 2017-05-24 | $28.94 | $28.94 | $28.94 | $28.94 | $25.98 | 0 |
| 2017-05-23 | $28.94 | $28.94 | $28.94 | $28.94 | $25.98 | 0 |
| 2017-05-22 | $28.94 | $28.94 | $28.94 | $28.94 | $25.98 | 0 |
| 2017-05-19 | $28.94 | $28.94 | $28.94 | $28.94 | $25.98 | 0 |
| 2017-05-18 | $28.94 | $28.94 | $28.94 | $28.94 | $25.98 | 0 |
| 2017-05-17 | $28.94 | $28.94 | $28.94 | $28.94 | $25.98 | 0 |
| 2017-05-16 | $28.94 | $28.94 | $28.94 | $28.94 | $25.98 | 0 |
| 2017-05-15 | $28.94 | $28.94 | $28.94 | $28.94 | $25.98 | 0 |
| 2017-05-12 | $28.94 | $28.94 | $28.94 | $28.94 | $25.98 | 0 |
| 2017-05-11 | $28.94 | $28.94 | $28.94 | $28.94 | $25.98 | 0 |
| 2017-05-10 | $28.94 | $28.94 | $28.94 | $28.94 | $25.98 | 0 |
| 2017-05-09 | $28.94 | $28.94 | $28.94 | $28.94 | $25.98 | 0 |
| 2017-05-08 | $28.94 | $28.94 | $28.94 | $28.94 | $25.98 | 0 |
| 2017-05-05 | $28.94 | $28.94 | $28.94 | $28.94 | $25.98 | 0 |
| 2017-05-04 | $28.94 | $28.94 | $28.94 | $28.94 | $25.98 | 0 |
| 2017-05-03 | $28.94 | $28.94 | $28.94 | $28.94 | $25.98 | 0 |
| 2017-05-02 | $28.94 | $28.94 | $28.94 | $28.94 | $25.98 | 0 |
| 2017-05-01 | $28.94 | $28.94 | $28.94 | $28.94 | $25.98 | 0 |
| 2017-04-28 | $28.57 | $29.04 | $28.55 | $28.94 | $25.98 | 861,610 |
| 2017-04-27 | $28.25 | $29.18 | $27.21 | $28.93 | $25.97 | 1,479,950 |
| 2017-04-26 | $28.19 | $28.85 | $28.00 | $28.39 | $25.49 | 778,490 |
| 2017-04-25 | $28.15 | $28.65 | $28.02 | $28.21 | $25.33 | 707,090 |
| 2017-04-24 | $29.71 | $29.71 | $27.90 | $27.97 | $25.11 | 1,021,810 |
| 2017-04-21 | $30.10 | $30.16 | $29.62 | $29.71 | $26.67 | 631,190 |
| 2017-04-20 | $30.39 | $30.39 | $29.38 | $29.87 | $26.82 | 1,001,770 |
| 2017-04-19 | $29.84 | $30.33 | $29.41 | $30.25 | $27.16 | 1,115,700 |
| 2017-04-18 | $30.01 | $30.53 | $29.80 | $29.84 | $26.79 | 929,610 |
| 2017-04-17 | $31.68 | $31.68 | $30.00 | $30.13 | $27.05 | 1,380,230 |
| 2017-04-14 | $32.62 | $32.72 | $32.00 | $32.24 | $28.94 | 994,530 |
| 2017-04-13 | $32.58 | $32.95 | $32.40 | $32.65 | $29.31 | 742,760 |
| 2017-04-12 | $32.95 | $32.95 | $32.26 | $32.48 | $29.16 | 1,070,880 |
| 2017-04-11 | $32.15 | $33.09 | $32.15 | $32.97 | $29.60 | 1,440,330 |
| 2017-04-10 | $34.28 | $34.28 | $32.35 | $32.46 | $29.14 | 2,646,180 |
| 2017-04-07 | $35.19 | $35.50 | $34.38 | $34.48 | $30.96 | 1,511,800 |
| 2017-04-06 | $35.21 | $35.94 | $35.16 | $35.19 | $31.59 | 1,222,600 |
| 2017-04-05 | $34.55 | $35.25 | $34.55 | $35.17 | $31.58 | 1,267,680 |
| 2017-04-04 | $34.49 | $34.49 | $34.49 | $34.49 | $30.96 | 0 |
| 2017-04-03 | $34.49 | $34.49 | $34.49 | $34.49 | $30.96 | 0 |
| 2017-03-31 | $34.39 | $35.28 | $34.10 | $34.49 | $30.96 | 1,295,400 |
| 2017-03-30 | $35.99 | $35.99 | $34.00 | $34.38 | $30.87 | 2,745,370 |
| 2017-03-29 | $39.19 | $39.58 | $36.15 | $36.32 | $32.61 | 3,453,100 |
| 2017-03-28 | $39.74 | $39.93 | $39.08 | $39.29 | $35.27 | 1,864,620 |
| 2017-03-27 | $39.88 | $40.40 | $39.46 | $39.80 | $35.73 | 2,172,520 |
| 2017-03-24 | $40.26 | $40.49 | $39.80 | $40.10 | $36.00 | 3,887,870 |
| 2017-03-23 | $39.08 | $40.48 | $39.08 | $40.25 | $36.14 | 5,965,100 |
| 2017-03-22 | $38.81 | $39.40 | $38.02 | $39.18 | $35.18 | 3,125,600 |
| 2017-03-21 | $38.80 | $39.36 | $38.56 | $39.05 | $35.06 | 2,416,090 |
| 2017-03-20 | $38.10 | $38.91 | $38.00 | $38.89 | $34.92 | 2,669,000 |
| 2017-03-17 | $39.18 | $40.83 | $38.60 | $38.65 | $34.70 | 5,791,380 |
| 2017-03-16 | $38.20 | $39.54 | $37.95 | $39.18 | $35.18 | 5,065,790 |
| 2017-03-15 | $37.95 | $38.17 | $37.37 | $38.07 | $34.18 | 1,928,180 |
| 2017-03-14 | $38.50 | $39.00 | $37.81 | $38.19 | $34.29 | 2,901,120 |
| 2017-03-13 | $38.12 | $38.65 | $37.50 | $38.53 | $34.59 | 2,454,940 |
| 2017-03-10 | $37.30 | $38.48 | $37.30 | $38.18 | $34.28 | 2,990,840 |
| 2017-03-09 | $37.95 | $37.95 | $37.20 | $37.42 | $33.60 | 1,815,220 |
| 2017-03-08 | $38.17 | $38.38 | $37.68 | $37.99 | $34.11 | 2,060,710 |
| 2017-03-07 | $37.65 | $38.50 | $37.37 | $38.29 | $34.38 | 3,220,660 |
| 2017-03-06 | $36.87 | $37.86 | $36.69 | $37.64 | $33.79 | 2,708,380 |
| 2017-03-03 | $36.61 | $37.13 | $36.16 | $36.88 | $33.11 | 1,612,280 |
| 2017-03-02 | $36.76 | $37.30 | $36.40 | $36.73 | $32.98 | 1,674,980 |
| 2017-03-01 | $37.23 | $37.23 | $36.68 | $36.82 | $33.06 | 1,533,800 |
| 2017-02-28 | $36.39 | $37.20 | $36.39 | $37.09 | $33.30 | 1,585,900 |
| 2017-02-27 | $37.16 | $37.33 | $36.60 | $36.69 | $32.94 | 1,398,410 |
| 2017-02-24 | $36.85 | $37.39 | $36.77 | $37.05 | $33.26 | 2,071,680 |
| 2017-02-23 | $36.45 | $37.00 | $36.10 | $36.81 | $33.05 | 2,153,650 |
| 2017-02-22 | $36.33 | $36.74 | $36.14 | $36.45 | $32.72 | 1,597,840 |
| 2017-02-21 | $35.62 | $36.31 | $35.62 | $36.27 | $32.56 | 1,497,300 |
| 2017-02-20 | $36.03 | $36.17 | $34.91 | $35.60 | $31.96 | 1,622,650 |
| 2017-02-17 | $36.71 | $37.50 | $36.01 | $36.05 | $32.37 | 1,918,250 |
| 2017-02-16 | $37.40 | $37.40 | $36.61 | $37.00 | $33.22 | 2,354,880 |
| 2017-02-15 | $36.50 | $39.50 | $36.34 | $37.66 | $33.81 | 4,658,690 |
| 2017-02-14 | $36.67 | $36.83 | $36.33 | $36.64 | $32.90 | 1,519,200 |
| 2017-02-13 | $36.20 | $36.96 | $35.80 | $36.68 | $32.93 | 1,713,020 |
| 2017-02-10 | $36.70 | $37.18 | $36.15 | $36.16 | $32.46 | 1,763,820 |
| 2017-02-09 | $36.58 | $37.46 | $36.33 | $36.77 | $33.01 | 2,569,930 |
| 2017-02-08 | $36.00 | $36.60 | $35.54 | $36.52 | $32.79 | 1,848,410 |
| 2017-02-07 | $36.34 | $36.42 | $35.62 | $36.10 | $32.41 | 1,679,130 |
| 2017-02-06 | $35.50 | $36.46 | $35.50 | $36.43 | $32.71 | 1,733,910 |
| 2017-02-03 | $36.19 | $36.27 | $35.20 | $35.66 | $32.02 | 1,254,000 |
| 2017-02-02 | $36.26 | $36.26 | $36.26 | $36.26 | $32.55 | 0 |
| 2017-02-01 | $36.26 | $36.26 | $36.26 | $36.26 | $32.55 | 0 |
| 2017-01-31 | $36.26 | $36.26 | $36.26 | $36.26 | $32.55 | 0 |
| 2017-01-30 | $36.26 | $36.26 | $36.26 | $36.26 | $32.55 | 0 |
| 2017-01-27 | $36.26 | $36.26 | $36.26 | $36.26 | $32.55 | 0 |
| 2017-01-26 | $35.17 | $37.58 | $35.06 | $36.26 | $32.55 | 2,622,930 |
| 2017-01-25 | $34.78 | $35.18 | $34.29 | $35.17 | $31.58 | 1,838,370 |
| 2017-01-24 | $34.81 | $35.20 | $34.23 | $34.31 | $30.80 | 1,362,140 |
| 2017-01-23 | $34.18 | $35.17 | $34.18 | $34.84 | $31.28 | 1,531,570 |
| 2017-01-20 | $33.81 | $34.90 | $33.61 | $34.49 | $30.96 | 1,788,590 |
| 2017-01-19 | $33.48 | $34.70 | $32.91 | $33.82 | $30.36 | 1,903,590 |
| 2017-01-18 | $35.15 | $35.33 | $33.72 | $33.78 | $30.33 | 1,945,250 |
| 2017-01-17 | $34.79 | $35.89 | $32.80 | $35.58 | $31.94 | 2,942,810 |
| 2017-01-16 | $37.22 | $37.67 | $34.11 | $34.89 | $31.32 | 3,162,950 |
| 2017-01-13 | $39.99 | $40.47 | $37.03 | $37.90 | $34.03 | 3,115,880 |
| 2017-01-12 | $41.80 | $42.30 | $40.48 | $40.50 | $36.36 | 2,453,580 |
| 2017-01-11 | $41.00 | $42.65 | $40.60 | $42.03 | $37.73 | 3,757,420 |
| 2017-01-10 | $40.78 | $41.60 | $40.30 | $41.21 | $37.00 | 2,094,340 |
| 2017-01-09 | $40.44 | $41.14 | $39.60 | $40.79 | $36.62 | 1,968,910 |
| 2017-01-06 | $42.75 | $42.75 | $40.76 | $40.90 | $36.72 | 3,663,250 |
| 2017-01-05 | $43.96 | $44.07 | $42.82 | $42.97 | $38.58 | 2,663,350 |
| 2017-01-04 | $43.39 | $44.07 | $42.10 | $43.95 | $39.46 | 3,355,550 |
| 2017-01-03 | $43.28 | $44.97 | $43.04 | $43.69 | $39.22 | 3,250,210 |
| 2017-01-02 | $43.01 | $43.01 | $43.01 | $43.01 | $38.61 | 0 |
| 2016-12-30 | $44.55 | $44.90 | $42.77 | $43.01 | $38.61 | 3,753,990 |
| 2016-12-29 | $45.20 | $45.80 | $44.21 | $44.57 | $40.01 | 3,477,870 |
| 2016-12-28 | $46.03 | $47.88 | $45.01 | $45.22 | $40.60 | 4,931,260 |
| 2016-12-27 | $46.50 | $47.29 | $45.60 | $46.68 | $41.91 | 5,691,550 |
| 2016-12-26 | $43.05 | $47.86 | $42.06 | $47.17 | $42.35 | 7,815,570 |
| 2016-12-23 | $45.91 | $46.50 | $43.28 | $43.64 | $39.18 | 6,765,510 |
| 2016-12-22 | $46.50 | $48.98 | $46.17 | $47.42 | $42.57 | 11,249,780 |
| 2016-12-21 | $41.75 | $45.80 | $41.50 | $45.80 | $41.12 | 8,600,280 |
| 2016-12-20 | $41.37 | $41.78 | $40.90 | $41.64 | $37.38 | 1,918,160 |
| 2016-12-19 | $42.08 | $42.13 | $41.31 | $41.38 | $37.15 | 2,220,740 |
| 2016-12-16 | $41.09 | $42.01 | $41.01 | $42.00 | $37.71 | 3,358,780 |
| 2016-12-15 | $40.60 | $41.85 | $40.34 | $41.09 | $36.89 | 2,946,230 |
| 2016-12-14 | $41.00 | $41.75 | $40.13 | $40.82 | $36.65 | 2,695,750 |
| 2016-12-13 | $40.28 | $41.88 | $39.35 | $41.35 | $37.12 | 4,107,150 |
| 2016-12-12 | $45.15 | $45.15 | $40.65 | $40.65 | $36.50 | 5,114,280 |
| 2016-12-09 | $47.18 | $47.18 | $44.81 | $45.17 | $40.55 | 4,326,500 |
| 2016-12-08 | $48.64 | $48.65 | $47.10 | $47.34 | $42.50 | 3,313,050 |
| 2016-12-07 | $48.75 | $48.99 | $47.50 | $48.40 | $43.45 | 3,419,880 |
| 2016-12-06 | $48.63 | $48.99 | $48.18 | $48.59 | $43.62 | 3,729,840 |
| 2016-12-05 | $47.64 | $48.37 | $46.20 | $48.07 | $43.16 | 3,142,110 |
| 2016-12-02 | $49.61 | $50.28 | $47.65 | $47.70 | $42.82 | 5,286,390 |
| 2016-12-01 | $48.47 | $50.18 | $47.92 | $49.68 | $44.60 | 6,557,120 |
| 2016-11-30 | $48.70 | $48.70 | $47.61 | $48.24 | $43.31 | 4,458,710 |
| 2016-11-29 | $50.34 | $50.73 | $48.22 | $48.49 | $43.53 | 5,622,430 |
| 2016-11-28 | $50.99 | $51.00 | $49.40 | $49.70 | $44.62 | 4,849,800 |
| 2016-11-25 | $51.66 | $51.89 | $49.26 | $50.82 | $45.63 | 7,135,960 |
| 2016-11-24 | $53.08 | $54.00 | $51.05 | $52.26 | $46.92 | 11,212,180 |
| 2016-11-23 | $56.79 | $56.81 | $53.35 | $53.68 | $48.19 | 14,471,800 |
| 2016-11-22 | $65.00 | $66.13 | $59.11 | $59.11 | $53.07 | 24,582,090 |
| 2016-11-21 | $58.80 | $65.68 | $57.77 | $65.68 | $58.97 | 11,451,720 |
| 2016-11-18 | $60.60 | $62.12 | $58.62 | $59.71 | $53.61 | 4,937,130 |
| 2016-11-17 | $58.70 | $62.00 | $58.22 | $61.44 | $55.16 | 6,491,510 |
| 2016-11-16 | $59.35 | $60.46 | $54.00 | $59.50 | $53.42 | 8,764,050 |
| 2016-11-15 | $57.80 | $60.99 | $57.52 | $59.28 | $53.22 | 9,280,010 |
| 2016-11-14 | $56.72 | $59.57 | $56.72 | $57.87 | $51.96 | 5,827,630 |
| 2016-11-11 | $59.95 | $63.68 | $57.51 | $57.99 | $52.06 | 14,804,140 |
| 2016-11-10 | $55.00 | $59.00 | $52.68 | $59.00 | $52.97 | 15,825,220 |
| 2016-11-09 | $48.12 | $53.64 | $48.12 | $53.64 | $48.16 | 13,440,970 |
| 2016-11-08 | $47.00 | $49.66 | $46.29 | $48.76 | $43.78 | 7,026,650 |
| 2016-11-07 | $47.00 | $47.80 | $45.78 | $46.17 | $41.45 | 4,868,830 |
| 2016-11-04 | $46.00 | $48.87 | $45.40 | $47.07 | $42.26 | 8,085,680 |
| 2016-11-03 | $43.20 | $46.25 | $43.00 | $45.98 | $41.28 | 8,222,820 |
| 2016-11-02 | $40.99 | $45.18 | $40.80 | $44.10 | $39.59 | 9,026,600 |
| 2016-11-01 | $40.17 | $41.47 | $40.00 | $41.12 | $36.92 | 2,967,760 |
| 2016-10-31 | $40.80 | $40.84 | $40.02 | $40.09 | $35.99 | 0 |
| 2016-10-28 | $41.00 | $42.49 | $40.89 | $41.43 | $37.20 | 4,305,200 |
| 2016-10-27 | $40.50 | $41.29 | $40.28 | $41.28 | $37.06 | 3,145,900 |
| 2016-10-26 | $41.24 | $41.24 | $40.20 | $40.61 | $36.46 | 2,353,350 |
| 2016-10-25 | $40.19 | $41.47 | $40.02 | $41.09 | $36.89 | 3,515,940 |
| 2016-10-24 | $39.40 | $40.38 | $38.86 | $40.18 | $36.07 | 2,395,020 |
| 2016-10-21 | $39.97 | $40.16 | $38.69 | $39.40 | $35.37 | 2,160,670 |
| 2016-10-20 | $40.50 | $40.50 | $39.80 | $39.84 | $35.77 | 1,987,580 |
| 2016-10-19 | $40.50 | $40.60 | $39.97 | $40.36 | $36.23 | 2,172,800 |
| 2016-10-18 | $39.82 | $40.66 | $39.82 | $40.23 | $36.12 | 2,531,940 |
| 2016-10-17 | $40.70 | $40.97 | $39.80 | $40.11 | $36.01 | 3,208,280 |
| 2016-10-14 | $40.00 | $42.18 | $39.60 | $40.68 | $36.52 | 4,131,100 |
| 2016-10-13 | $39.40 | $40.30 | $39.06 | $40.27 | $36.15 | 3,059,270 |
| 2016-10-12 | $39.00 | $40.35 | $38.70 | $39.48 | $35.44 | 2,494,100 |
| 2016-10-11 | $39.20 | $39.48 | $38.75 | $39.18 | $35.18 | 1,957,810 |
| 2016-10-10 | $38.40 | $39.40 | $38.20 | $39.38 | $35.35 | 2,481,930 |
| 2016-10-07 | $38.18 | $38.18 | $38.18 | $38.18 | $34.28 | 0 |
| 2016-10-06 | $38.18 | $38.18 | $38.18 | $38.18 | $34.28 | 0 |
| 2016-10-05 | $38.18 | $38.18 | $38.18 | $38.18 | $34.28 | 0 |
| 2016-10-04 | $38.18 | $38.18 | $38.18 | $38.18 | $34.28 | 0 |
| 2016-10-03 | $38.18 | $38.18 | $38.18 | $38.18 | $34.28 | 0 |
| 2016-09-30 | $38.01 | $38.25 | $37.70 | $38.18 | $34.28 | 1,590,470 |
| 2016-09-29 | $37.70 | $38.48 | $37.70 | $38.01 | $34.12 | 2,305,280 |
| 2016-09-28 | $38.00 | $38.00 | $37.23 | $37.70 | $33.85 | 1,613,230 |
| 2016-09-27 | $36.60 | $37.86 | $36.60 | $37.74 | $33.88 | 2,069,050 |
| 2016-09-26 | $40.14 | $40.14 | $37.01 | $37.18 | $33.38 | 3,220,840 |
| 2016-09-23 | $42.01 | $42.34 | $40.00 | $40.16 | $36.06 | 3,564,140 |
| 2016-09-22 | $42.67 | $42.78 | $42.15 | $42.18 | $37.87 | 1,722,190 |
| 2016-09-21 | $42.43 | $42.85 | $42.20 | $42.40 | $38.07 | 1,561,710 |
| 2016-09-20 | $42.79 | $42.90 | $42.29 | $42.41 | $38.08 | 1,659,600 |
| 2016-09-19 | $42.10 | $42.98 | $42.10 | $42.79 | $38.42 | 1,924,470 |
| 2016-09-16 | $42.00 | $42.00 | $42.00 | $42.00 | $37.71 | 0 |
| 2016-09-15 | $42.00 | $42.00 | $42.00 | $42.00 | $37.71 | 0 |
| 2016-09-14 | $41.82 | $42.80 | $41.81 | $42.00 | $37.71 | 1,604,690 |
| 2016-09-13 | $42.25 | $42.54 | $41.80 | $42.32 | $37.99 | 1,822,380 |
| 2016-09-12 | $42.58 | $43.17 | $41.70 | $41.80 | $37.53 | 2,845,600 |
| 2016-09-09 | $45.00 | $45.10 | $43.50 | $43.58 | $39.13 | 3,593,740 |
| 2016-09-08 | $45.11 | $45.92 | $44.58 | $44.80 | $40.22 | 2,558,710 |
| 2016-09-07 | $46.56 | $46.79 | $45.17 | $45.34 | $40.71 | 3,614,020 |
| 2016-09-06 | $46.25 | $46.88 | $45.00 | $46.78 | $42.00 | 3,665,750 |
| 2016-09-05 | $48.10 | $48.49 | $45.80 | $46.26 | $41.53 | 4,637,330 |
| 2016-09-02 | $48.20 | $49.14 | $47.65 | $47.84 | $42.95 | 6,015,500 |
| 2016-09-01 | $49.70 | $51.95 | $49.40 | $50.03 | $44.92 | 9,967,490 |
| 2016-08-31 | $48.04 | $49.94 | $46.50 | $49.85 | $44.75 | 8,175,000 |
| 2016-08-30 | $47.99 | $48.60 | $47.64 | $48.04 | $43.13 | 3,440,020 |
| 2016-08-29 | $46.90 | $48.47 | $46.67 | $47.59 | $42.73 | 3,360,880 |
| 2016-08-26 | $48.69 | $49.49 | $47.53 | $47.61 | $42.74 | 4,787,620 |
| 2016-08-25 | $47.00 | $49.57 | $45.80 | $49.34 | $44.30 | 7,627,610 |
| 2016-08-24 | $49.00 | $49.34 | $47.35 | $47.91 | $43.01 | 4,714,010 |
| 2016-08-23 | $47.30 | $49.45 | $47.21 | $49.19 | $44.16 | 4,939,800 |
| 2016-08-22 | $49.01 | $49.49 | $47.20 | $47.31 | $42.47 | 5,431,960 |
| 2016-08-19 | $52.85 | $53.31 | $49.06 | $49.72 | $44.64 | 9,740,940 |
| 2016-08-18 | $52.43 | $55.45 | $52.40 | $53.52 | $48.05 | 12,855,980 |
| 2016-08-17 | $51.90 | $53.68 | $51.56 | $52.89 | $47.48 | 7,227,460 |
| 2016-08-16 | $53.21 | $54.44 | $52.57 | $52.76 | $47.37 | 12,221,530 |
| 2016-08-15 | $53.34 | $55.64 | $51.88 | $54.31 | $48.76 | 13,323,460 |
| 2016-08-12 | $50.22 | $53.90 | $50.22 | $52.62 | $47.24 | 12,417,910 |
| 2016-08-11 | $52.94 | $55.12 | $51.50 | $51.83 | $46.53 | 19,043,070 |
| 2016-08-10 | $47.50 | $51.92 | $46.32 | $51.92 | $46.61 | 16,018,860 |
| 2016-08-09 | $44.13 | $47.79 | $44.13 | $47.20 | $42.38 | 11,307,230 |
| 2016-08-08 | $44.91 | $45.08 | $42.62 | $44.21 | $39.69 | 6,004,230 |
| 2016-08-05 | $45.16 | $46.19 | $44.12 | $44.89 | $40.30 | 6,824,810 |
| 2016-08-04 | $45.70 | $47.90 | $45.05 | $46.00 | $41.30 | 12,146,930 |
| 2016-08-03 | $42.40 | $46.67 | $42.35 | $46.51 | $41.76 | 12,486,160 |
| 2016-08-02 | $42.41 | $43.99 | $42.30 | $43.15 | $38.74 | 7,970,050 |
| 2016-08-01 | $46.00 | $46.29 | $43.04 | $43.06 | $38.66 | 11,778,740 |
| 2016-07-29 | $46.68 | $49.75 | $45.56 | $47.82 | $42.93 | 14,622,310 |
| 2016-07-28 | $45.20 | $48.29 | $44.20 | $46.35 | $41.61 | 12,356,560 |
| 2016-07-27 | $45.24 | $48.00 | $43.01 | $47.14 | $42.32 | 16,316,270 |
| 2016-07-26 | $42.05 | $46.75 | $42.02 | $46.16 | $41.44 | 12,541,870 |
| 2016-07-25 | $44.38 | $44.38 | $41.92 | $42.77 | $38.40 | 13,383,500 |
| 2016-07-22 | $51.08 | $51.08 | $46.51 | $46.58 | $41.82 | 21,031,550 |
| 2016-07-21 | $46.44 | $46.44 | $46.44 | $46.44 | $41.69 | 74,980 |
| 2016-07-20 | $42.22 | $42.22 | $42.22 | $42.22 | $37.90 | 79,510 |
| 2016-07-19 | $38.38 | $38.38 | $38.38 | $38.38 | $34.46 | 68,060 |
| 2016-07-18 | $34.89 | $34.89 | $34.89 | $34.89 | $31.32 | 55,200 |
| 2016-07-15 | $31.72 | $31.72 | $31.72 | $31.72 | $28.48 | 36,400 |
| 2016-07-14 | $28.84 | $28.84 | $28.84 | $28.84 | $25.89 | 32,740 |
| 2016-07-13 | $26.22 | $26.22 | $26.22 | $26.22 | $23.54 | 20,430 |
| 2016-07-12 | $23.84 | $23.84 | $23.84 | $23.84 | $21.40 | 35,970 |
| 2016-07-11 | $21.67 | $21.67 | $21.67 | $21.67 | $19.46 | 17,100 |
| 2016-07-08 | $19.70 | $19.70 | $19.70 | $19.70 | $17.69 | 13,600 |
| 2016-07-07 | $17.91 | $17.91 | $17.91 | $17.91 | $16.08 | 10,520 |
| 2016-07-06 | $16.28 | $16.28 | $16.28 | $16.28 | $14.62 | 8,700 |
| 2016-07-05 | $14.80 | $14.80 | $14.80 | $14.80 | $13.29 | 7,730 |
| 2016-07-04 | $13.45 | $13.45 | $13.45 | $13.45 | $12.08 | 6,500 |
| 2016-07-01 | $12.23 | $12.23 | $12.23 | $12.23 | $10.98 | 16,100 |