Zhejiang Weiming Environment Protection Company Ltd (603568) Exchange: SHG
Data as of July 11, 2025
$18.85 ($-0.02) -0.11%
Zhejiang Weiming Environment Protection Company Ltd - Daily Information
Click for more stock information on Zhejiang Weiming Environment Protection Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $18.97 |
| Previous Close | $18.85 |
| High | $19.09 |
| Low | $18.80 |
| Adjusted Open | $18.97 |
| Previous Adjusted Close | $18.85 |
| Adjusted High | $19.09 |
| Adjusted Low | $18.80 |
Invest in Zhejiang Weiming Environment Protection Company Ltd (603568)
Historical Stock Data for Zhejiang Weiming Environment Protection Company Ltd (603568)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-20 | $18.97 | $19.09 | $18.80 | $18.85 | $18.85 | 4,496,210 |
| 2025-06-19 | $19.18 | $19.27 | $18.85 | $18.87 | $18.87 | 3,354,690 |
| 2025-06-18 | $19.09 | $19.19 | $19.00 | $19.18 | $19.18 | 2,435,950 |
| 2025-06-17 | $18.98 | $19.11 | $18.92 | $19.06 | $19.06 | 2,684,610 |
| 2025-06-13 | $19.57 | $19.58 | $19.18 | $19.23 | $19.23 | 4,502,080 |
| 2025-06-12 | $19.60 | $19.60 | $19.45 | $19.57 | $19.57 | 2,100,720 |
| 2025-06-11 | $19.40 | $19.70 | $19.35 | $19.58 | $19.58 | 3,981,500 |
| 2025-06-10 | $19.40 | $19.58 | $19.20 | $19.38 | $19.38 | 3,585,230 |
| 2025-06-09 | $19.31 | $19.45 | $19.30 | $19.38 | $19.38 | 2,847,650 |
| 2025-06-06 | $19.31 | $19.41 | $19.21 | $19.31 | $19.31 | 2,480,780 |
| 2025-06-05 | $19.74 | $19.80 | $19.66 | $19.72 | $19.72 | 2,325,150 |
| 2025-06-04 | $19.56 | $19.81 | $19.48 | $19.72 | $19.72 | 2,872,470 |
| 2025-06-03 | $19.40 | $19.59 | $19.12 | $19.58 | $19.58 | 3,999,600 |
| 2025-05-30 | $19.80 | $19.83 | $19.47 | $19.50 | $19.50 | 4,944,520 |
| 2025-05-29 | $20.00 | $20.08 | $19.74 | $19.80 | $19.80 | 4,596,070 |
| 2025-05-28 | $19.41 | $19.98 | $19.41 | $19.85 | $19.85 | 6,644,440 |
| 2025-05-27 | $19.57 | $19.64 | $19.37 | $19.44 | $19.44 | 3,049,620 |
| 2025-05-26 | $19.51 | $19.80 | $19.50 | $19.56 | $19.56 | 2,857,170 |
| 2025-05-23 | $19.60 | $19.80 | $19.51 | $19.51 | $19.51 | 3,348,320 |
| 2025-05-22 | $19.68 | $19.72 | $19.50 | $19.61 | $19.61 | 2,822,400 |
| 2025-05-21 | $19.68 | $19.75 | $19.64 | $19.71 | $19.71 | 3,138,960 |
| 2025-05-20 | $19.61 | $19.82 | $19.46 | $19.68 | $19.68 | 3,583,140 |
| 2025-05-19 | $19.58 | $19.61 | $19.36 | $19.57 | $19.57 | 2,861,390 |
| 2025-05-16 | $19.52 | $19.64 | $19.48 | $19.55 | $19.55 | 2,289,420 |
| 2025-05-15 | $19.86 | $19.87 | $19.47 | $19.57 | $19.57 | 5,254,400 |
| 2025-05-14 | $20.00 | $20.50 | $19.79 | $19.85 | $19.85 | 7,367,120 |
| 2025-05-13 | $19.65 | $20.02 | $19.48 | $19.73 | $19.73 | 7,681,520 |
| 2025-05-12 | $19.69 | $19.69 | $19.44 | $19.55 | $19.55 | 5,715,040 |
| 2025-05-09 | $19.50 | $19.58 | $19.36 | $19.50 | $19.50 | 3,354,850 |
| 2025-05-08 | $19.39 | $19.57 | $19.29 | $19.49 | $19.49 | 3,753,860 |
| 2025-05-07 | $19.86 | $19.91 | $19.32 | $19.38 | $19.38 | 5,595,620 |
| 2025-05-06 | $19.60 | $19.72 | $19.34 | $19.59 | $19.59 | 7,093,050 |
| 2025-04-30 | $19.09 | $19.66 | $19.05 | $19.48 | $19.48 | 8,284,750 |
| 2025-04-29 | $18.96 | $19.11 | $18.89 | $19.10 | $19.10 | 4,752,060 |
| 2025-04-28 | $18.91 | $18.98 | $18.40 | $18.94 | $18.94 | 8,093,780 |
| 2025-04-25 | $19.00 | $19.19 | $18.85 | $19.06 | $19.06 | 5,057,500 |
| 2025-04-24 | $18.90 | $19.14 | $18.79 | $18.92 | $18.92 | 5,399,500 |
| 2025-04-23 | $18.84 | $18.98 | $18.74 | $18.92 | $18.92 | 5,395,560 |
| 2025-04-22 | $19.01 | $19.05 | $18.73 | $18.76 | $18.76 | 9,958,890 |
| 2025-04-21 | $19.66 | $19.69 | $19.06 | $19.08 | $19.08 | 12,692,280 |
| 2025-04-18 | $19.22 | $19.65 | $19.10 | $19.58 | $19.58 | 4,359,880 |
| 2025-04-17 | $19.22 | $19.45 | $19.22 | $19.24 | $19.24 | 3,433,600 |
| 2025-04-16 | $19.36 | $19.69 | $19.17 | $19.42 | $19.42 | 3,931,490 |
| 2025-04-15 | $19.43 | $19.78 | $19.25 | $19.69 | $19.69 | 4,733,610 |
| 2025-04-14 | $19.69 | $20.04 | $19.41 | $19.43 | $19.43 | 5,992,020 |
| 2025-04-11 | $19.43 | $19.70 | $19.35 | $19.52 | $19.52 | 4,825,650 |
| 2025-04-10 | $19.15 | $19.78 | $19.00 | $19.54 | $19.54 | 7,949,910 |
| 2025-04-09 | $18.80 | $18.91 | $18.20 | $18.84 | $18.84 | 8,385,350 |
| 2025-04-08 | $18.31 | $18.99 | $18.31 | $18.80 | $18.80 | 11,717,690 |
| 2025-04-07 | $19.18 | $19.75 | $18.59 | $18.59 | $18.59 | 13,834,040 |
| 2025-04-03 | $21.14 | $21.29 | $20.65 | $20.65 | $20.65 | 7,954,420 |
| 2025-04-02 | $21.42 | $21.57 | $21.20 | $21.32 | $21.32 | 4,069,470 |
| 2025-04-01 | $21.36 | $21.50 | $21.23 | $21.42 | $21.42 | 5,383,110 |
| 2025-03-31 | $21.40 | $21.42 | $21.02 | $21.31 | $21.31 | 6,859,120 |
| 2025-03-28 | $21.58 | $22.00 | $21.18 | $21.32 | $21.32 | 8,041,790 |
| 2025-03-27 | $21.27 | $21.37 | $21.07 | $21.25 | $21.25 | 5,296,050 |
| 2025-03-26 | $21.36 | $21.39 | $21.06 | $21.20 | $21.20 | 5,300,210 |
| 2025-03-25 | $21.45 | $21.50 | $21.07 | $21.25 | $21.25 | 5,791,000 |
| 2025-03-24 | $21.66 | $21.90 | $21.15 | $21.38 | $21.38 | 8,386,890 |
| 2025-03-21 | $21.85 | $22.03 | $21.35 | $21.61 | $21.61 | 7,652,970 |
| 2025-03-20 | $22.30 | $22.50 | $21.74 | $21.83 | $21.83 | 10,145,850 |
| 2025-03-19 | $22.71 | $22.76 | $22.10 | $22.30 | $22.30 | 10,241,500 |
| 2025-03-18 | $22.72 | $23.15 | $22.46 | $22.72 | $22.72 | 20,838,460 |
| 2025-03-17 | $20.70 | $22.72 | $20.70 | $22.72 | $22.72 | 26,130,130 |
| 2025-03-14 | $20.80 | $20.90 | $20.59 | $20.65 | $20.65 | 7,880,890 |
| 2025-03-13 | $20.86 | $21.14 | $20.64 | $20.77 | $20.77 | 9,406,760 |
| 2025-03-12 | $20.65 | $21.54 | $20.65 | $20.87 | $20.87 | 16,231,900 |
| 2025-03-11 | $19.03 | $20.73 | $18.96 | $20.65 | $20.65 | 21,323,160 |
| 2025-03-10 | $19.06 | $19.27 | $18.95 | $19.13 | $19.13 | 5,673,950 |
| 2025-03-07 | $19.02 | $19.20 | $18.86 | $19.04 | $19.04 | 4,693,950 |
| 2025-03-06 | $18.89 | $19.05 | $18.78 | $19.01 | $19.01 | 5,820,440 |
| 2025-03-05 | $18.98 | $18.99 | $18.69 | $18.86 | $18.86 | 4,790,080 |
| 2025-03-04 | $19.18 | $19.20 | $18.89 | $18.98 | $18.98 | 6,451,840 |
| 2025-03-03 | $19.18 | $19.39 | $19.11 | $19.18 | $19.18 | 4,697,550 |
| 2025-02-28 | $19.36 | $19.54 | $19.18 | $19.19 | $19.19 | 6,385,270 |
| 2025-02-27 | $19.40 | $19.45 | $19.16 | $19.35 | $19.35 | 5,111,250 |
| 2025-02-26 | $19.31 | $19.56 | $19.28 | $19.39 | $19.39 | 5,198,690 |
| 2025-02-25 | $19.21 | $19.80 | $19.08 | $19.37 | $19.37 | 6,862,250 |
| 2025-02-24 | $19.22 | $19.46 | $19.22 | $19.28 | $19.28 | 5,997,690 |
| 2025-02-20 | $19.48 | $19.55 | $19.15 | $19.21 | $19.21 | 5,383,770 |
| 2025-02-19 | $19.32 | $19.55 | $19.32 | $19.54 | $19.54 | 3,032,290 |
| 2025-02-18 | $19.51 | $19.72 | $19.33 | $19.42 | $19.42 | 3,871,520 |
| 2025-02-17 | $19.80 | $19.81 | $19.40 | $19.50 | $19.50 | 6,301,510 |
| 2025-02-14 | $19.72 | $19.90 | $19.70 | $19.80 | $19.80 | 3,710,560 |
| 2025-02-13 | $20.18 | $20.25 | $19.70 | $19.72 | $19.72 | 6,880,730 |
| 2025-02-12 | $20.07 | $20.17 | $20.00 | $20.15 | $20.15 | 2,942,360 |
| 2025-02-11 | $20.35 | $20.47 | $20.00 | $20.16 | $20.16 | 3,679,290 |
| 2025-02-10 | $20.77 | $20.84 | $20.40 | $20.40 | $20.40 | 5,121,180 |
| 2025-02-07 | $20.23 | $20.93 | $20.14 | $20.72 | $20.72 | 5,113,400 |
| 2025-02-06 | $19.94 | $20.52 | $19.85 | $20.28 | $20.28 | 5,127,310 |
| 2025-02-05 | $20.31 | $20.39 | $19.83 | $19.97 | $19.97 | 4,304,080 |
| 2025-01-27 | $20.37 | $20.56 | $20.22 | $20.24 | $20.24 | 3,737,010 |
| 2025-01-24 | $20.35 | $20.53 | $20.27 | $20.34 | $20.34 | 3,520,440 |
| 2025-01-23 | $20.79 | $20.87 | $20.32 | $20.32 | $20.32 | 3,835,130 |
| 2025-01-22 | $20.56 | $20.71 | $20.27 | $20.67 | $20.67 | 2,653,180 |
| 2025-01-21 | $20.61 | $20.71 | $20.37 | $20.65 | $20.65 | 3,266,830 |
| 2025-01-20 | $20.28 | $20.58 | $20.26 | $20.48 | $20.48 | 3,885,400 |
| 2025-01-17 | $19.84 | $20.34 | $19.79 | $20.20 | $20.20 | 3,641,040 |
| 2025-01-16 | $19.88 | $20.33 | $19.72 | $19.80 | $19.80 | 5,429,210 |
| 2025-01-15 | $19.73 | $19.95 | $19.47 | $19.87 | $19.87 | 5,181,710 |
| 2025-01-14 | $19.59 | $19.99 | $19.31 | $19.87 | $19.87 | 5,487,860 |
| 2025-01-13 | $19.55 | $19.84 | $19.42 | $19.60 | $19.60 | 4,284,630 |
| 2025-01-09 | $19.69 | $19.85 | $19.46 | $19.64 | $19.64 | 4,074,160 |
| 2025-01-08 | $19.74 | $19.84 | $19.29 | $19.68 | $19.68 | 4,638,810 |
| 2025-01-07 | $20.19 | $20.39 | $19.56 | $19.75 | $19.75 | 6,902,640 |
| 2025-01-06 | $20.41 | $20.52 | $20.11 | $20.33 | $20.33 | 5,253,360 |
| 2025-01-03 | $20.45 | $21.04 | $20.31 | $20.41 | $20.41 | 5,570,080 |
| 2025-01-02 | $21.64 | $21.75 | $20.55 | $20.72 | $20.72 | 7,059,630 |
| 2024-12-31 | $21.69 | $22.02 | $21.55 | $21.63 | $21.63 | 5,480,600 |
| 2024-12-30 | $21.33 | $21.79 | $21.32 | $21.68 | $21.68 | 4,532,000 |
| 2024-12-27 | $21.20 | $21.45 | $21.20 | $21.44 | $21.44 | 3,355,070 |
| 2024-12-26 | $21.29 | $21.36 | $21.11 | $21.30 | $21.30 | 2,503,950 |
| 2024-12-25 | $21.50 | $21.52 | $21.16 | $21.31 | $21.31 | 3,408,890 |
| 2024-12-24 | $20.99 | $21.46 | $20.91 | $21.46 | $21.46 | 5,264,100 |
| 2024-12-23 | $21.18 | $21.37 | $20.88 | $20.89 | $20.89 | 3,999,420 |
| 2024-12-20 | $21.20 | $21.34 | $21.07 | $21.18 | $21.18 | 2,739,870 |
| 2024-12-19 | $21.22 | $21.35 | $21.03 | $21.23 | $21.23 | 3,381,400 |
| 2024-12-18 | $21.36 | $21.60 | $21.31 | $21.31 | $21.31 | 3,570,850 |
| 2024-12-17 | $21.20 | $21.52 | $21.10 | $21.39 | $21.39 | 5,071,450 |
| 2024-12-16 | $21.31 | $21.56 | $20.91 | $21.24 | $21.24 | 4,655,300 |
| 2024-12-13 | $21.28 | $21.52 | $21.18 | $21.31 | $21.31 | 8,795,370 |
| 2024-12-12 | $21.14 | $21.41 | $21.01 | $21.35 | $21.35 | 5,206,520 |
| 2024-12-11 | $21.18 | $21.22 | $21.01 | $21.11 | $21.11 | 3,263,600 |
| 2024-12-10 | $21.95 | $21.95 | $21.02 | $21.11 | $21.11 | 6,475,090 |
| 2024-12-09 | $21.18 | $21.37 | $20.92 | $21.10 | $21.10 | 3,849,520 |
| 2024-12-06 | $20.97 | $21.32 | $20.90 | $21.17 | $21.17 | 4,190,890 |
| 2024-12-05 | $21.12 | $21.23 | $20.96 | $20.97 | $20.97 | 3,831,940 |
| 2024-12-04 | $21.68 | $21.68 | $21.13 | $21.29 | $21.29 | 4,991,750 |
| 2024-12-03 | $21.55 | $21.71 | $21.15 | $21.70 | $21.70 | 6,917,740 |
| 2024-12-02 | $20.75 | $21.68 | $20.55 | $21.56 | $21.56 | 8,877,960 |
| 2024-11-29 | $20.70 | $20.89 | $20.51 | $20.54 | $20.54 | 6,218,280 |
| 2024-11-28 | $21.08 | $21.15 | $20.60 | $20.70 | $20.70 | 4,196,280 |
| 2024-11-27 | $20.60 | $21.08 | $20.43 | $21.06 | $21.06 | 4,080,520 |
| 2024-11-26 | $20.86 | $21.01 | $20.63 | $20.63 | $20.63 | 2,996,830 |
| 2024-11-25 | $20.84 | $21.09 | $20.56 | $21.01 | $21.01 | 5,205,680 |
| 2024-11-22 | $21.47 | $21.65 | $20.92 | $20.95 | $20.95 | 4,460,480 |
| 2024-11-21 | $21.76 | $21.85 | $21.46 | $21.60 | $21.60 | 3,494,490 |
| 2024-11-20 | $21.67 | $21.91 | $21.39 | $21.77 | $21.77 | 5,360,660 |
| 2024-11-19 | $21.69 | $21.93 | $21.50 | $21.78 | $21.78 | 4,190,620 |
| 2024-11-18 | $21.46 | $21.97 | $21.38 | $21.71 | $21.71 | 6,597,730 |
| 2024-11-15 | $21.89 | $22.05 | $21.45 | $21.48 | $21.48 | 6,422,480 |
| 2024-11-14 | $22.50 | $22.98 | $21.92 | $21.92 | $21.92 | 7,985,100 |
| 2024-11-13 | $21.88 | $22.43 | $21.67 | $22.42 | $22.42 | 9,591,150 |
| 2024-11-12 | $21.73 | $22.35 | $21.73 | $21.88 | $21.88 | 8,765,370 |
| 2024-11-11 | $21.41 | $22.07 | $21.35 | $21.82 | $21.82 | 8,814,880 |
| 2024-11-08 | $21.36 | $21.75 | $21.31 | $21.40 | $21.40 | 8,498,660 |
| 2024-11-07 | $20.70 | $21.33 | $20.61 | $21.29 | $21.29 | 7,556,320 |
| 2024-11-06 | $20.77 | $21.35 | $20.65 | $20.84 | $20.84 | 9,305,170 |
| 2024-11-05 | $20.79 | $20.88 | $20.48 | $20.77 | $20.77 | 7,848,520 |
| 2024-11-04 | $20.42 | $20.94 | $20.41 | $20.78 | $20.78 | 4,646,790 |
| 2024-11-01 | $20.45 | $20.79 | $20.35 | $20.54 | $20.54 | 4,632,510 |
| 2024-10-31 | $20.82 | $20.98 | $20.41 | $20.49 | $20.49 | 5,730,520 |
| 2024-10-30 | $20.65 | $20.95 | $20.58 | $20.82 | $20.82 | 5,145,690 |
| 2024-10-29 | $21.10 | $21.23 | $20.60 | $20.74 | $20.74 | 6,835,070 |
| 2024-10-28 | $21.39 | $21.44 | $20.48 | $21.05 | $21.05 | 8,430,450 |
| 2024-10-25 | $21.18 | $21.36 | $21.03 | $21.31 | $21.31 | 3,841,210 |
| 2024-10-24 | $21.32 | $21.37 | $21.00 | $21.13 | $21.13 | 2,896,840 |
| 2024-10-23 | $21.23 | $21.50 | $21.06 | $21.34 | $21.34 | 4,500,760 |
| 2024-10-22 | $20.76 | $21.23 | $20.45 | $21.20 | $21.20 | 5,817,400 |
| 2024-10-21 | $20.79 | $21.00 | $20.51 | $20.79 | $20.79 | 6,814,730 |
| 2024-10-18 | $20.03 | $21.36 | $19.92 | $20.78 | $20.78 | 8,029,970 |
| 2024-10-17 | $20.55 | $20.73 | $20.06 | $20.08 | $20.08 | 4,448,850 |
| 2024-10-16 | $20.55 | $20.85 | $20.40 | $20.47 | $20.47 | 4,827,390 |
| 2024-10-15 | $22.40 | $22.40 | $20.75 | $20.83 | $20.83 | 12,224,380 |
| 2024-10-14 | $21.93 | $22.28 | $21.40 | $22.19 | $22.19 | 8,680,430 |
| 2024-10-11 | $21.84 | $22.10 | $21.25 | $21.44 | $21.44 | 6,184,330 |
| 2024-10-10 | $21.47 | $22.47 | $21.23 | $21.84 | $21.84 | 10,582,390 |
| 2024-10-09 | $23.10 | $23.10 | $21.21 | $21.47 | $21.47 | 13,219,320 |
| 2024-10-08 | $23.93 | $23.93 | $22.40 | $23.16 | $23.16 | 16,347,060 |
| 2024-09-30 | $20.55 | $21.75 | $20.55 | $21.75 | $21.75 | 12,226,850 |
| 2024-09-27 | $19.04 | $19.99 | $19.04 | $19.77 | $19.77 | 4,423,500 |
| 2024-09-26 | $18.18 | $18.87 | $18.10 | $18.87 | $18.87 | 5,316,390 |
| 2024-09-25 | $18.57 | $18.85 | $18.12 | $18.19 | $18.19 | 5,846,240 |
| 2024-09-24 | $17.69 | $18.42 | $17.46 | $18.42 | $18.42 | 6,414,440 |
| 2024-09-23 | $17.40 | $17.58 | $17.29 | $17.40 | $17.40 | 2,610,080 |
| 2024-09-20 | $17.66 | $17.66 | $17.30 | $17.41 | $17.41 | 3,488,220 |
| 2024-09-19 | $17.80 | $18.04 | $17.54 | $17.66 | $17.66 | 3,237,130 |
| 2024-09-18 | $17.83 | $17.84 | $17.48 | $17.70 | $17.70 | 2,033,980 |
| 2024-09-13 | $18.00 | $18.08 | $17.78 | $17.78 | $17.78 | 1,666,240 |
| 2024-09-12 | $18.06 | $18.37 | $18.00 | $18.00 | $18.00 | 1,984,260 |
| 2024-09-11 | $17.80 | $18.17 | $17.80 | $18.06 | $18.06 | 1,962,930 |
| 2024-09-10 | $17.89 | $17.99 | $17.60 | $17.92 | $17.92 | 3,197,390 |
| 2024-09-09 | $18.04 | $18.18 | $17.79 | $17.82 | $17.82 | 2,883,450 |
| 2024-09-06 | $18.43 | $18.52 | $18.04 | $18.04 | $18.04 | 2,271,700 |
| 2024-09-05 | $18.62 | $18.62 | $18.31 | $18.46 | $18.46 | 2,662,160 |
| 2024-09-04 | $18.15 | $18.57 | $18.14 | $18.35 | $18.35 | 3,848,750 |
| 2024-09-03 | $18.13 | $18.32 | $17.95 | $18.24 | $18.24 | 2,851,710 |
| 2024-09-02 | $18.28 | $18.28 | $17.91 | $18.10 | $18.10 | 4,051,230 |
| 2024-08-30 | $18.15 | $18.64 | $17.96 | $18.28 | $18.28 | 6,114,550 |
| 2024-08-29 | $17.75 | $18.20 | $17.63 | $18.15 | $18.15 | 3,175,660 |
| 2024-08-28 | $18.09 | $18.22 | $17.79 | $17.81 | $17.81 | 3,040,930 |
| 2024-08-27 | $18.05 | $18.10 | $17.82 | $18.08 | $18.08 | 2,861,260 |
| 2024-08-26 | $18.31 | $18.44 | $17.92 | $18.07 | $18.07 | 3,728,980 |
| 2024-08-23 | $18.12 | $18.38 | $18.05 | $18.32 | $18.32 | 2,577,360 |
| 2024-08-22 | $18.30 | $18.37 | $17.91 | $18.19 | $18.19 | 3,186,130 |
| 2024-08-21 | $18.22 | $18.41 | $18.20 | $18.33 | $18.33 | 1,942,340 |
| 2024-08-20 | $18.84 | $18.95 | $18.32 | $18.41 | $18.41 | 4,461,620 |
| 2024-08-19 | $18.72 | $19.28 | $18.53 | $18.85 | $18.85 | 5,967,550 |
| 2024-08-16 | $18.62 | $18.70 | $18.38 | $18.59 | $18.59 | 3,172,700 |
| 2024-08-15 | $18.38 | $18.70 | $18.32 | $18.62 | $18.62 | 3,193,780 |
| 2024-08-14 | $18.80 | $18.88 | $18.31 | $18.40 | $18.40 | 3,104,910 |
| 2024-08-13 | $18.50 | $18.93 | $18.22 | $18.85 | $18.85 | 4,098,020 |
| 2024-08-12 | $18.44 | $18.72 | $18.36 | $18.62 | $18.62 | 3,657,680 |
| 2024-08-09 | $18.40 | $18.65 | $18.20 | $18.20 | $18.20 | 2,999,520 |
| 2024-08-08 | $18.25 | $18.35 | $17.99 | $18.31 | $18.31 | 2,530,440 |
| 2024-08-07 | $18.34 | $18.39 | $18.07 | $18.10 | $18.10 | 2,919,800 |
| 2024-08-06 | $18.29 | $18.46 | $18.12 | $18.33 | $18.33 | 2,959,860 |
| 2024-08-05 | $18.27 | $18.63 | $18.10 | $18.17 | $18.17 | 5,144,840 |
| 2024-08-02 | $18.54 | $18.69 | $18.30 | $18.39 | $18.39 | 2,888,810 |
| 2024-08-01 | $19.17 | $19.30 | $18.50 | $18.54 | $18.54 | 4,307,380 |
| 2024-07-31 | $18.65 | $19.18 | $18.54 | $19.16 | $19.16 | 3,439,430 |
| 2024-07-30 | $18.58 | $18.73 | $18.38 | $18.67 | $18.67 | 2,540,560 |
| 2024-07-29 | $18.99 | $19.05 | $18.58 | $18.69 | $18.69 | 2,575,050 |
| 2024-07-26 | $18.61 | $19.00 | $18.58 | $18.93 | $18.93 | 2,481,520 |
| 2024-07-25 | $18.45 | $18.95 | $18.30 | $18.68 | $18.68 | 3,428,890 |
| 2024-07-24 | $18.62 | $18.75 | $18.40 | $18.45 | $18.45 | 3,220,870 |
| 2024-07-23 | $19.14 | $19.30 | $18.65 | $18.68 | $18.68 | 2,890,660 |
| 2024-07-22 | $19.11 | $19.55 | $19.10 | $19.23 | $19.23 | 3,621,190 |
| 2024-07-19 | $19.04 | $19.32 | $19.01 | $19.21 | $19.21 | 4,278,730 |
| 2024-07-18 | $18.83 | $19.13 | $18.71 | $19.11 | $19.11 | 3,641,240 |
| 2024-07-17 | $18.94 | $19.02 | $18.62 | $18.92 | $18.92 | 3,234,100 |
| 2024-07-16 | $19.25 | $19.25 | $18.62 | $18.88 | $18.88 | 4,730,100 |
| 2024-07-15 | $19.46 | $19.52 | $19.10 | $19.25 | $19.25 | 2,783,760 |
| 2024-07-12 | $19.63 | $19.66 | $19.37 | $19.46 | $19.46 | 1,914,710 |
| 2024-07-11 | $19.67 | $19.75 | $19.36 | $19.64 | $19.64 | 2,952,360 |
| 2024-07-10 | $19.38 | $19.67 | $19.38 | $19.47 | $19.47 | 2,339,670 |
| 2024-07-09 | $19.35 | $19.63 | $18.98 | $19.50 | $19.50 | 3,911,460 |
| 2024-07-08 | $19.30 | $19.60 | $19.23 | $19.33 | $19.33 | 2,372,500 |
| 2024-07-05 | $19.50 | $19.59 | $19.20 | $19.49 | $19.49 | 3,208,240 |
| 2024-07-04 | $20.01 | $20.10 | $19.45 | $19.55 | $19.55 | 3,699,060 |
| 2024-07-03 | $20.25 | $20.42 | $20.07 | $20.07 | $20.07 | 2,584,430 |
| 2024-07-02 | $20.71 | $20.71 | $19.80 | $20.27 | $20.27 | 5,374,860 |
| 2024-07-01 | $20.58 | $20.70 | $20.27 | $20.51 | $20.51 | 3,372,580 |
| 2024-06-28 | $20.33 | $20.79 | $20.23 | $20.58 | $20.58 | 3,430,260 |
| 2024-06-27 | $20.60 | $20.78 | $20.26 | $20.45 | $20.45 | 3,263,510 |
| 2024-06-26 | $20.58 | $20.75 | $20.18 | $20.63 | $20.63 | 4,068,180 |
| 2024-06-25 | $20.64 | $20.97 | $20.60 | $20.72 | $20.72 | 3,212,520 |
| 2024-06-24 | $20.77 | $21.08 | $20.46 | $20.70 | $20.70 | 3,456,180 |
| 2024-06-21 | $21.15 | $21.35 | $21.04 | $21.11 | $21.11 | 2,878,340 |
| 2024-06-20 | $21.12 | $21.45 | $21.12 | $21.15 | $21.15 | 2,735,990 |
| 2024-06-19 | $21.42 | $21.56 | $21.13 | $21.34 | $21.34 | 4,311,480 |
| 2024-06-18 | $21.92 | $21.93 | $21.41 | $21.50 | $21.50 | 5,661,830 |
| 2024-06-17 | $22.30 | $22.42 | $21.65 | $21.77 | $21.77 | 6,239,320 |
| 2024-06-14 | $21.97 | $22.40 | $21.85 | $22.30 | $22.30 | 6,755,940 |
| 2024-06-13 | $21.88 | $22.08 | $21.75 | $21.97 | $21.97 | 4,605,500 |
| 2024-06-12 | $21.89 | $22.01 | $21.68 | $21.89 | $21.89 | 3,997,240 |
| 2024-06-11 | $21.79 | $21.91 | $21.33 | $21.83 | $21.83 | 5,841,700 |
| 2024-06-07 | $21.58 | $21.85 | $21.35 | $21.79 | $21.79 | 4,923,910 |
| 2024-06-06 | $21.83 | $21.83 | $21.29 | $21.40 | $21.40 | 3,916,910 |
| 2024-06-05 | $21.59 | $21.95 | $21.59 | $21.63 | $21.63 | 4,132,220 |
| 2024-06-04 | $21.32 | $21.72 | $21.23 | $21.66 | $21.66 | 4,606,270 |
| 2024-06-03 | $21.50 | $21.74 | $21.13 | $21.38 | $21.38 | 5,114,680 |
| 2024-05-31 | $21.64 | $21.94 | $21.61 | $21.64 | $21.64 | 4,458,050 |
| 2024-05-30 | $21.67 | $21.93 | $21.51 | $21.60 | $21.60 | 3,217,210 |
| 2024-05-29 | $21.25 | $21.60 | $21.15 | $21.57 | $21.57 | 4,268,380 |
| 2024-05-28 | $21.34 | $21.48 | $20.95 | $21.25 | $21.25 | 3,846,390 |
| 2024-05-27 | $21.17 | $21.37 | $20.96 | $21.33 | $21.33 | 3,714,370 |
| 2024-05-24 | $20.96 | $21.13 | $20.90 | $21.02 | $21.02 | 2,920,500 |
| 2024-05-23 | $21.17 | $21.17 | $20.84 | $20.98 | $20.98 | 3,305,740 |
| 2024-05-22 | $21.13 | $21.48 | $21.01 | $21.23 | $21.23 | 4,448,340 |
| 2024-05-21 | $21.23 | $21.25 | $20.90 | $21.01 | $21.01 | 3,320,120 |
| 2024-05-20 | $21.33 | $21.58 | $21.02 | $21.25 | $21.25 | 4,615,160 |
| 2024-05-17 | $21.28 | $21.45 | $21.07 | $21.32 | $21.32 | 4,178,330 |
| 2024-05-16 | $21.64 | $21.74 | $21.12 | $21.24 | $21.24 | 5,190,660 |
| 2024-05-15 | $21.89 | $22.08 | $21.60 | $21.60 | $21.60 | 3,807,600 |
| 2024-05-14 | $21.98 | $22.18 | $21.74 | $21.91 | $21.91 | 4,349,230 |
| 2024-05-13 | $21.55 | $22.11 | $21.44 | $21.90 | $21.90 | 4,950,240 |
| 2024-05-10 | $21.80 | $21.84 | $21.57 | $21.65 | $21.65 | 3,222,040 |
| 2024-05-09 | $21.53 | $21.87 | $21.46 | $21.70 | $21.70 | 3,816,530 |
| 2024-05-08 | $21.75 | $21.83 | $21.40 | $21.53 | $21.53 | 4,772,830 |
| 2024-05-07 | $22.14 | $22.22 | $21.63 | $21.75 | $21.75 | 5,958,380 |
| 2024-05-06 | $22.28 | $22.48 | $21.85 | $22.10 | $22.10 | 8,558,150 |
| 2024-04-30 | $22.19 | $22.28 | $21.62 | $22.00 | $22.00 | 10,336,790 |
| 2024-04-29 | $20.86 | $22.30 | $20.86 | $22.18 | $22.18 | 15,173,770 |
| 2024-04-26 | $19.83 | $20.40 | $19.82 | $20.39 | $20.39 | 6,699,070 |
| 2024-04-25 | $20.00 | $20.08 | $19.79 | $19.86 | $19.86 | 4,881,860 |
| 2024-04-24 | $20.01 | $20.16 | $19.88 | $20.00 | $20.00 | 4,925,560 |
| 2024-04-23 | $20.08 | $20.55 | $19.88 | $20.01 | $20.01 | 6,146,540 |
| 2024-04-22 | $20.30 | $20.54 | $19.99 | $20.08 | $20.08 | 7,581,040 |
| 2024-04-19 | $20.29 | $20.89 | $20.22 | $20.55 | $20.55 | 8,155,640 |
| 2024-04-18 | $19.78 | $20.46 | $19.65 | $20.29 | $20.29 | 10,265,290 |
| 2024-04-17 | $19.38 | $19.72 | $19.32 | $19.70 | $19.70 | 5,113,660 |
| 2024-04-16 | $19.47 | $19.99 | $19.41 | $19.44 | $19.44 | 8,810,230 |
| 2024-04-15 | $19.03 | $19.64 | $19.00 | $19.46 | $19.46 | 4,853,640 |
| 2024-04-12 | $19.40 | $19.79 | $19.08 | $19.16 | $19.16 | 3,972,590 |
| 2024-04-11 | $19.01 | $19.54 | $19.01 | $19.41 | $19.41 | 5,034,710 |
| 2024-04-10 | $19.09 | $19.28 | $19.01 | $19.11 | $19.11 | 5,087,640 |
| 2024-04-09 | $18.94 | $19.13 | $18.81 | $19.05 | $19.05 | 3,381,540 |
| 2024-04-08 | $18.91 | $19.24 | $18.83 | $18.92 | $18.92 | 5,099,190 |
| 2024-04-03 | $18.92 | $19.00 | $18.81 | $18.93 | $18.93 | 3,217,640 |
| 2024-04-02 | $18.86 | $18.95 | $18.75 | $18.92 | $18.92 | 3,273,190 |
| 2024-04-01 | $18.45 | $18.87 | $18.45 | $18.84 | $18.84 | 4,428,890 |
| 2024-03-29 | $18.06 | $18.45 | $18.06 | $18.37 | $18.37 | 3,423,640 |
| 2024-03-28 | $18.04 | $18.38 | $18.00 | $18.23 | $18.23 | 3,951,410 |
| 2024-03-27 | $18.37 | $18.62 | $18.26 | $18.32 | $18.32 | 5,648,280 |
| 2024-03-26 | $18.19 | $18.49 | $18.13 | $18.38 | $18.38 | 4,698,040 |
| 2024-03-25 | $18.19 | $18.43 | $17.99 | $18.10 | $18.10 | 4,732,200 |
| 2024-03-22 | $18.60 | $18.75 | $18.30 | $18.44 | $18.44 | 4,110,340 |
| 2024-03-21 | $18.82 | $18.99 | $18.64 | $18.70 | $18.70 | 3,042,780 |
| 2024-03-20 | $18.88 | $18.96 | $18.65 | $18.82 | $18.82 | 3,065,760 |
| 2024-03-19 | $18.87 | $19.12 | $18.71 | $18.76 | $18.76 | 3,384,460 |
| 2024-03-18 | $18.80 | $18.99 | $18.72 | $18.96 | $18.96 | 4,348,080 |
| 2024-03-15 | $18.67 | $19.04 | $18.63 | $18.89 | $18.89 | 4,253,610 |
| 2024-03-14 | $18.33 | $18.95 | $18.29 | $18.90 | $18.90 | 7,727,600 |
| 2024-03-13 | $18.38 | $18.47 | $18.23 | $18.31 | $18.31 | 2,914,990 |
| 2024-03-12 | $18.49 | $18.76 | $18.25 | $18.49 | $18.49 | 4,151,690 |
| 2024-03-11 | $18.00 | $18.47 | $17.97 | $18.47 | $18.47 | 4,596,650 |
| 2024-03-08 | $17.92 | $18.12 | $17.86 | $18.08 | $18.08 | 2,389,190 |
| 2024-03-07 | $18.09 | $18.13 | $17.94 | $17.94 | $17.94 | 2,529,220 |
| 2024-03-06 | $17.94 | $18.24 | $17.80 | $18.06 | $18.06 | 3,929,660 |
| 2024-03-05 | $17.89 | $17.98 | $17.80 | $17.86 | $17.86 | 3,106,960 |
| 2024-03-04 | $18.03 | $18.10 | $17.82 | $17.90 | $17.90 | 4,092,780 |
| 2024-03-01 | $18.00 | $18.20 | $17.79 | $18.10 | $18.10 | 5,161,370 |
| 2024-02-29 | $17.31 | $17.95 | $17.31 | $17.90 | $17.90 | 4,723,650 |
| 2024-02-28 | $17.48 | $17.97 | $17.40 | $17.58 | $17.58 | 6,626,880 |
| 2024-02-27 | $17.32 | $17.52 | $17.27 | $17.46 | $17.46 | 3,650,390 |
| 2024-02-26 | $17.63 | $17.75 | $17.31 | $17.40 | $17.40 | 4,861,720 |
| 2024-02-23 | $17.63 | $17.75 | $17.42 | $17.63 | $17.63 | 3,757,400 |
| 2024-02-22 | $17.68 | $17.84 | $17.52 | $17.71 | $17.71 | 3,855,140 |
| 2024-02-21 | $17.82 | $18.07 | $17.64 | $17.68 | $17.68 | 4,882,570 |
| 2024-02-20 | $17.35 | $18.05 | $17.35 | $17.99 | $17.99 | 5,972,110 |
| 2024-02-19 | $17.90 | $17.92 | $17.33 | $17.53 | $17.53 | 6,683,330 |
| 2024-02-08 | $17.63 | $18.53 | $17.33 | $17.71 | $17.71 | 12,002,660 |
| 2024-02-07 | $16.32 | $17.69 | $16.22 | $17.63 | $17.63 | 12,058,410 |
| 2024-02-06 | $14.58 | $16.40 | $14.46 | $16.31 | $16.31 | 8,118,910 |
| 2024-02-05 | $14.93 | $15.15 | $14.02 | $14.93 | $14.93 | 10,521,840 |
| 2024-02-02 | $15.55 | $15.70 | $14.52 | $14.93 | $14.93 | 5,499,990 |
| 2024-02-01 | $15.53 | $15.81 | $15.28 | $15.55 | $15.55 | 3,434,450 |
| 2024-01-31 | $15.74 | $15.93 | $15.47 | $15.52 | $15.52 | 2,900,980 |
| 2024-01-30 | $15.94 | $16.12 | $15.74 | $15.74 | $15.74 | 3,008,430 |
| 2024-01-29 | $16.53 | $16.72 | $15.88 | $15.99 | $15.99 | 6,238,560 |
| 2024-01-26 | $16.76 | $16.95 | $16.46 | $16.70 | $16.70 | 3,978,860 |
| 2024-01-25 | $16.73 | $16.85 | $16.57 | $16.84 | $16.84 | 3,286,600 |
| 2024-01-24 | $16.83 | $16.95 | $16.42 | $16.72 | $16.72 | 3,924,570 |
| 2024-01-23 | $16.78 | $16.94 | $16.27 | $16.85 | $16.85 | 3,421,650 |
| 2024-01-22 | $17.01 | $17.23 | $16.46 | $16.80 | $16.80 | 4,996,660 |
| 2024-01-19 | $16.94 | $17.15 | $16.85 | $17.12 | $17.12 | 3,454,890 |
| 2024-01-18 | $16.67 | $17.06 | $16.43 | $17.03 | $17.03 | 7,483,880 |
| 2024-01-17 | $16.94 | $16.98 | $16.46 | $16.52 | $16.52 | 4,558,120 |
| 2024-01-16 | $16.97 | $17.01 | $16.76 | $16.94 | $16.94 | 2,324,270 |
| 2024-01-15 | $17.20 | $17.22 | $16.85 | $16.98 | $16.98 | 6,075,210 |
| 2024-01-12 | $17.35 | $17.49 | $17.11 | $17.43 | $17.43 | 5,674,680 |
| 2024-01-11 | $16.64 | $17.23 | $16.56 | $17.19 | $17.19 | 6,119,300 |
| 2024-01-10 | $16.59 | $16.75 | $16.51 | $16.59 | $16.59 | 1,750,690 |
| 2024-01-09 | $16.69 | $16.77 | $16.46 | $16.61 | $16.61 | 2,279,570 |
| 2024-01-08 | $16.70 | $16.96 | $16.61 | $16.67 | $16.67 | 3,942,520 |
| 2024-01-05 | $16.38 | $16.85 | $16.35 | $16.82 | $16.82 | 5,430,350 |
| 2024-01-04 | $16.43 | $16.66 | $16.39 | $16.47 | $16.47 | 3,156,370 |
| 2024-01-03 | $16.34 | $16.57 | $16.26 | $16.54 | $16.54 | 3,895,780 |
| 2024-01-02 | $16.02 | $16.45 | $15.96 | $16.37 | $16.37 | 5,103,310 |
| 2024-01-01 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2023-12-29 | $16.38 | $16.38 | $15.66 | $16.00 | $16.00 | 7,571,480 |
| 2023-12-28 | $16.37 | $16.63 | $16.25 | $16.32 | $16.32 | 5,473,590 |
| 2023-12-27 | $16.40 | $16.47 | $16.26 | $16.32 | $16.32 | 2,307,080 |
| 2023-12-26 | $16.38 | $16.55 | $16.29 | $16.47 | $16.47 | 1,569,160 |
| 2023-12-25 | $16.60 | $16.62 | $16.38 | $16.38 | $16.38 | 2,594,070 |
| 2023-12-22 | $16.52 | $16.60 | $16.13 | $16.57 | $16.57 | 3,370,540 |
| 2023-12-21 | $16.50 | $16.58 | $16.18 | $16.45 | $16.45 | 3,849,250 |
| 2023-12-20 | $16.79 | $16.90 | $16.61 | $16.64 | $16.64 | 1,712,270 |
| 2023-12-19 | $16.96 | $16.97 | $16.68 | $16.77 | $16.77 | 2,419,090 |
| 2023-12-18 | $17.10 | $17.16 | $16.90 | $16.96 | $16.96 | 2,341,560 |
| 2023-12-15 | $17.31 | $17.44 | $17.10 | $17.15 | $17.15 | 2,393,170 |
| 2023-12-14 | $17.20 | $17.46 | $17.20 | $17.35 | $17.35 | 1,874,960 |
| 2023-12-13 | $17.35 | $17.50 | $17.15 | $17.17 | $17.17 | 2,554,890 |
| 2023-12-12 | $17.28 | $17.47 | $17.20 | $17.45 | $17.45 | 1,784,600 |
| 2023-12-11 | $17.14 | $17.51 | $17.00 | $17.40 | $17.40 | 3,243,190 |
| 2023-12-08 | $17.05 | $17.28 | $17.05 | $17.10 | $17.10 | 2,118,250 |
| 2023-12-07 | $17.24 | $17.25 | $16.95 | $17.03 | $17.03 | 2,600,570 |
| 2023-12-06 | $17.27 | $17.40 | $17.15 | $17.22 | $17.22 | 2,035,070 |
| 2023-12-05 | $17.46 | $17.49 | $17.27 | $17.29 | $17.29 | 1,904,830 |
| 2023-12-04 | $17.41 | $17.55 | $17.28 | $17.47 | $17.47 | 3,033,940 |
| 2023-12-01 | $17.69 | $17.69 | $17.45 | $17.49 | $17.49 | 2,121,850 |
| 2023-11-30 | $17.70 | $17.76 | $17.55 | $17.69 | $17.69 | 2,641,720 |
| 2023-11-29 | $17.82 | $17.97 | $17.74 | $17.74 | $17.74 | 1,485,950 |
| 2023-11-28 | $17.66 | $17.89 | $17.65 | $17.83 | $17.83 | 1,805,360 |
| 2023-11-27 | $17.78 | $17.87 | $17.63 | $17.71 | $17.71 | 2,603,400 |
| 2023-11-24 | $18.01 | $18.02 | $17.84 | $17.87 | $17.87 | 1,641,650 |
| 2023-11-23 | $17.86 | $18.07 | $17.76 | $18.01 | $18.01 | 1,661,420 |
| 2023-11-22 | $17.93 | $18.01 | $17.82 | $17.82 | $17.82 | 1,714,040 |
| 2023-11-21 | $17.96 | $18.16 | $17.90 | $17.96 | $17.96 | 2,260,930 |
| 2023-11-20 | $17.91 | $17.99 | $17.78 | $17.96 | $17.96 | 2,079,820 |
| 2023-11-17 | $17.93 | $18.04 | $17.83 | $17.91 | $17.91 | 1,998,230 |
| 2023-11-16 | $18.00 | $18.09 | $17.93 | $17.95 | $17.95 | 1,349,750 |
| 2023-11-15 | $18.08 | $18.14 | $17.98 | $18.05 | $18.05 | 2,171,340 |
| 2023-11-14 | $18.07 | $18.15 | $17.88 | $17.94 | $17.94 | 2,618,630 |
| 2023-11-13 | $18.20 | $18.23 | $18.06 | $18.11 | $18.11 | 2,390,440 |
| 2023-11-10 | $18.05 | $18.25 | $18.05 | $18.11 | $18.11 | 2,305,720 |
| 2023-11-09 | $18.15 | $18.25 | $18.03 | $18.12 | $18.12 | 2,292,020 |
| 2023-11-08 | $18.34 | $18.38 | $18.09 | $18.15 | $18.15 | 2,973,870 |
| 2023-11-07 | $18.19 | $18.27 | $18.06 | $18.23 | $18.23 | 2,860,370 |
| 2023-11-06 | $18.15 | $18.40 | $18.12 | $18.19 | $18.19 | 4,138,440 |
| 2023-11-03 | $18.20 | $18.32 | $18.11 | $18.16 | $18.16 | 2,743,600 |
| 2023-11-02 | $18.18 | $18.28 | $18.05 | $18.22 | $18.22 | 4,163,880 |
| 2023-11-01 | $17.97 | $18.28 | $17.90 | $18.16 | $18.16 | 4,567,210 |
| 2023-10-31 | $17.87 | $18.02 | $17.73 | $17.94 | $17.94 | 3,297,980 |
| 2023-10-30 | $17.83 | $17.98 | $17.70 | $17.81 | $17.81 | 2,582,500 |
| 2023-10-27 | $17.50 | $17.92 | $17.41 | $17.80 | $17.80 | 4,271,450 |
| 2023-10-26 | $17.53 | $17.65 | $17.33 | $17.47 | $17.47 | 2,378,820 |
| 2023-10-25 | $17.33 | $17.73 | $17.32 | $17.59 | $17.59 | 2,802,590 |
| 2023-10-24 | $17.04 | $17.36 | $16.73 | $17.32 | $17.32 | 3,900,560 |
| 2023-10-23 | $17.19 | $17.30 | $16.84 | $16.88 | $16.88 | 3,399,420 |
| 2023-10-20 | $17.57 | $17.57 | $17.18 | $17.19 | $17.19 | 4,302,500 |
| 2023-10-19 | $17.53 | $17.78 | $17.34 | $17.58 | $17.58 | 4,596,620 |
| 2023-10-18 | $18.28 | $18.35 | $17.52 | $17.58 | $17.58 | 4,905,540 |
| 2023-10-17 | $17.61 | $17.91 | $17.52 | $17.88 | $17.88 | 3,619,730 |
| 2023-10-16 | $17.67 | $17.82 | $17.56 | $17.66 | $17.66 | 2,667,780 |
| 2023-10-13 | $17.68 | $17.74 | $17.55 | $17.60 | $17.60 | 1,807,730 |
| 2023-10-12 | $17.40 | $17.76 | $17.40 | $17.68 | $17.68 | 3,499,190 |
| 2023-10-11 | $17.52 | $17.55 | $17.36 | $17.39 | $17.39 | 1,785,390 |
| 2023-10-10 | $17.40 | $17.63 | $17.40 | $17.47 | $17.47 | 2,078,830 |
| 2023-10-09 | $17.69 | $17.69 | $17.38 | $17.42 | $17.42 | 2,562,430 |
| 2023-09-28 | $17.68 | $17.73 | $17.53 | $17.70 | $17.70 | 1,727,900 |
| 2023-09-27 | $17.38 | $17.68 | $17.35 | $17.66 | $17.66 | 2,923,060 |
| 2023-09-26 | $17.35 | $17.43 | $17.30 | $17.38 | $17.38 | 1,495,630 |
| 2023-09-25 | $17.56 | $17.63 | $17.36 | $17.38 | $17.38 | 2,629,320 |
| 2023-09-22 | $17.23 | $17.55 | $17.12 | $17.53 | $17.53 | 2,097,700 |
| 2023-09-21 | $17.41 | $17.66 | $17.22 | $17.23 | $17.23 | 2,067,200 |
| 2023-09-20 | $17.58 | $17.70 | $17.47 | $17.47 | $17.47 | 1,565,930 |
| 2023-09-19 | $17.30 | $17.73 | $17.25 | $17.67 | $17.67 | 3,990,130 |
| 2023-09-18 | $17.15 | $17.40 | $17.15 | $17.34 | $17.34 | 2,678,460 |
| 2023-09-15 | $17.64 | $17.66 | $17.18 | $17.19 | $17.19 | 3,208,850 |
| 2023-09-14 | $17.55 | $17.73 | $17.53 | $17.62 | $17.62 | 2,298,100 |
| 2023-09-13 | $17.47 | $17.62 | $17.42 | $17.62 | $17.62 | 2,249,820 |
| 2023-09-12 | $17.46 | $17.53 | $17.40 | $17.47 | $17.47 | 1,505,210 |
| 2023-09-11 | $17.45 | $17.60 | $17.25 | $17.48 | $17.48 | 1,838,970 |
| 2023-09-08 | $17.64 | $17.65 | $17.43 | $17.43 | $17.43 | 1,568,660 |
| 2023-09-07 | $17.81 | $17.89 | $17.62 | $17.62 | $17.62 | 2,246,030 |
| 2023-09-06 | $17.73 | $17.90 | $17.66 | $17.85 | $17.85 | 2,062,970 |
| 2023-09-05 | $17.77 | $17.87 | $17.67 | $17.80 | $17.80 | 2,788,180 |
| 2023-09-04 | $17.80 | $17.85 | $17.70 | $17.81 | $17.81 | 2,081,080 |
| 2023-09-01 | $17.89 | $17.93 | $17.68 | $17.73 | $17.73 | 2,124,030 |
| 2023-08-31 | $17.88 | $17.94 | $17.72 | $17.89 | $17.89 | 2,983,810 |
| 2023-08-30 | $18.06 | $18.15 | $17.85 | $17.91 | $17.91 | 4,109,730 |
| 2023-08-29 | $17.87 | $18.15 | $17.74 | $18.06 | $18.06 | 5,982,730 |
| 2023-08-28 | $18.50 | $18.50 | $17.80 | $17.94 | $17.94 | 6,876,280 |
| 2023-08-25 | $17.51 | $18.20 | $17.44 | $17.78 | $17.78 | 7,556,200 |
| 2023-08-24 | $17.79 | $17.79 | $17.20 | $17.59 | $17.59 | 6,739,150 |
| 2023-08-23 | $17.87 | $18.36 | $17.57 | $17.86 | $17.86 | 8,461,900 |
| 2023-08-22 | $18.46 | $18.46 | $17.44 | $17.69 | $17.69 | 10,185,100 |
| 2023-08-21 | $17.82 | $18.55 | $17.71 | $18.46 | $18.46 | 11,261,010 |
| 2023-08-18 | $17.48 | $17.84 | $17.46 | $17.71 | $17.71 | 3,569,750 |
| 2023-08-17 | $17.30 | $17.50 | $17.18 | $17.47 | $17.47 | 1,567,710 |
| 2023-08-16 | $17.37 | $17.47 | $17.26 | $17.35 | $17.35 | 1,776,600 |
| 2023-08-15 | $17.36 | $17.50 | $17.23 | $17.35 | $17.35 | 1,801,280 |
| 2023-08-14 | $17.50 | $17.51 | $17.32 | $17.32 | $17.32 | 2,936,410 |
| 2023-08-11 | $17.91 | $18.05 | $17.51 | $17.56 | $17.56 | 2,497,130 |
| 2023-08-10 | $17.81 | $17.92 | $17.76 | $17.88 | $17.88 | 1,852,100 |
| 2023-08-09 | $17.73 | $17.95 | $17.67 | $17.90 | $17.90 | 2,236,690 |
| 2023-08-08 | $17.89 | $17.98 | $17.65 | $17.75 | $17.75 | 2,320,850 |
| 2023-08-07 | $18.06 | $18.09 | $17.83 | $17.90 | $17.90 | 3,187,620 |
| 2023-08-04 | $18.02 | $18.15 | $17.95 | $18.05 | $18.05 | 2,407,940 |
| 2023-08-03 | $17.93 | $18.03 | $17.86 | $17.95 | $17.95 | 1,907,830 |
| 2023-08-02 | $17.99 | $18.13 | $17.88 | $17.98 | $17.98 | 2,898,180 |
| 2023-08-01 | $18.16 | $18.20 | $18.03 | $18.13 | $18.13 | 3,000,180 |
| 2023-07-31 | $17.99 | $18.20 | $17.98 | $18.17 | $18.17 | 4,159,640 |
| 2023-07-28 | $17.88 | $18.10 | $17.78 | $18.04 | $18.04 | 3,087,570 |
| 2023-07-27 | $17.88 | $18.10 | $17.82 | $17.92 | $17.92 | 3,328,830 |
| 2023-07-26 | $17.63 | $17.93 | $17.52 | $17.90 | $17.90 | 4,265,520 |
| 2023-07-25 | $17.56 | $17.68 | $17.46 | $17.56 | $17.56 | 2,624,730 |
| 2023-07-24 | $17.45 | $17.54 | $17.28 | $17.43 | $17.43 | 2,092,370 |
| 2023-07-21 | $17.41 | $17.62 | $17.41 | $17.56 | $17.56 | 2,028,040 |
| 2023-07-20 | $17.58 | $17.62 | $17.44 | $17.47 | $17.47 | 2,340,460 |
| 2023-07-19 | $17.40 | $17.67 | $17.32 | $17.51 | $17.51 | 2,755,270 |
| 2023-07-18 | $17.33 | $17.40 | $17.18 | $17.34 | $17.34 | 1,790,670 |
| 2023-07-17 | $17.23 | $17.38 | $17.17 | $17.28 | $17.28 | 1,836,140 |
| 2023-07-14 | $17.38 | $17.42 | $17.22 | $17.27 | $17.27 | 1,756,610 |
| 2023-07-13 | $17.44 | $17.60 | $17.44 | $17.47 | $17.32 | 1,485,270 |
| 2023-07-12 | $17.56 | $17.58 | $17.40 | $17.44 | $17.29 | 1,402,200 |
| 2023-07-11 | $17.47 | $17.58 | $17.37 | $17.52 | $17.37 | 1,799,940 |
| 2023-07-10 | $17.20 | $17.49 | $17.19 | $17.47 | $17.32 | 2,189,400 |
| 2023-07-07 | $17.11 | $17.24 | $17.04 | $17.18 | $17.03 | 1,682,090 |
| 2023-07-06 | $17.32 | $17.39 | $17.13 | $17.17 | $17.02 | 2,535,480 |
| 2023-07-05 | $17.47 | $17.48 | $17.28 | $17.35 | $17.20 | 1,852,340 |
| 2023-07-04 | $17.58 | $17.61 | $17.43 | $17.44 | $17.29 | 2,059,970 |
| 2023-07-03 | $17.51 | $17.69 | $17.45 | $17.58 | $17.43 | 2,486,380 |
| 2023-06-30 | $17.46 | $17.65 | $17.45 | $17.51 | $17.36 | 2,187,650 |
| 2023-06-29 | $17.47 | $17.53 | $17.38 | $17.40 | $17.25 | 1,577,350 |
| 2023-06-28 | $17.46 | $17.55 | $17.36 | $17.54 | $17.39 | 2,083,850 |
| 2023-06-27 | $17.24 | $17.55 | $17.22 | $17.42 | $17.27 | 2,698,150 |
| 2023-06-26 | $17.10 | $17.36 | $17.08 | $17.15 | $17.00 | 2,399,860 |
| 2023-06-21 | $17.23 | $17.50 | $17.11 | $17.23 | $17.08 | 2,461,750 |
| 2023-06-20 | $17.28 | $17.34 | $17.14 | $17.26 | $17.11 | 1,428,140 |
| 2023-06-19 | $17.25 | $17.32 | $17.11 | $17.28 | $17.13 | 1,949,350 |
| 2023-06-16 | $17.25 | $17.32 | $17.20 | $17.20 | $17.05 | 2,039,200 |
| 2023-06-15 | $16.91 | $17.25 | $16.84 | $17.21 | $17.06 | 2,338,720 |
| 2023-06-14 | $17.03 | $17.06 | $16.90 | $16.91 | $16.76 | 1,666,110 |
| 2023-06-13 | $16.97 | $17.11 | $16.92 | $17.00 | $16.85 | 2,137,950 |
| 2023-06-12 | $16.91 | $17.11 | $16.76 | $17.06 | $16.91 | 2,977,520 |
| 2023-06-09 | $16.75 | $17.06 | $16.67 | $16.81 | $16.67 | 3,773,980 |
| 2023-06-08 | $16.89 | $17.02 | $16.69 | $16.70 | $16.56 | 3,572,510 |
| 2023-06-07 | $17.05 | $17.14 | $16.86 | $16.92 | $16.77 | 2,608,890 |
| 2023-06-06 | $17.30 | $17.30 | $17.01 | $17.03 | $16.88 | 3,430,950 |
| 2023-06-05 | $17.43 | $17.43 | $17.22 | $17.37 | $17.22 | 2,606,020 |
| 2023-06-02 | $17.40 | $17.54 | $17.38 | $17.49 | $17.34 | 3,285,110 |
| 2023-06-01 | $17.93 | $18.11 | $17.40 | $17.45 | $17.30 | 7,664,470 |
| 2023-05-31 | $18.17 | $18.19 | $17.91 | $18.11 | $17.95 | 3,479,910 |
| 2023-05-30 | $18.15 | $18.25 | $17.90 | $18.25 | $18.09 | 2,222,390 |
| 2023-05-29 | $18.39 | $18.45 | $18.11 | $18.13 | $17.97 | 2,572,230 |
| 2023-05-26 | $18.38 | $18.40 | $18.17 | $18.39 | $18.23 | 1,627,330 |
| 2023-05-25 | $18.03 | $18.32 | $18.02 | $18.31 | $18.15 | 3,161,050 |
| 2023-05-24 | $18.26 | $18.45 | $18.12 | $18.15 | $17.99 | 3,254,980 |
| 2023-05-23 | $18.50 | $18.59 | $18.31 | $18.33 | $18.17 | 2,297,300 |
| 2023-05-22 | $18.30 | $18.60 | $18.30 | $18.56 | $18.40 | 2,350,040 |
| 2023-05-19 | $18.58 | $18.58 | $18.27 | $18.39 | $18.39 | 2,758,100 |
| 2023-05-18 | $18.60 | $18.69 | $18.38 | $18.53 | $18.53 | 3,176,840 |
| 2023-05-17 | $18.85 | $18.85 | $18.54 | $18.70 | $18.70 | 2,822,470 |
| 2023-05-16 | $18.89 | $18.95 | $18.56 | $18.79 | $18.79 | 3,716,260 |
| 2023-05-15 | $18.69 | $18.88 | $18.61 | $18.86 | $18.86 | 3,704,060 |
| 2023-05-12 | $18.67 | $18.81 | $18.56 | $18.69 | $18.69 | 2,682,410 |
| 2023-05-11 | $18.35 | $18.76 | $18.31 | $18.67 | $18.67 | 3,118,110 |
| 2023-05-10 | $18.42 | $18.52 | $18.23 | $18.30 | $18.30 | 3,445,980 |
| 2023-05-09 | $18.80 | $18.80 | $18.40 | $18.43 | $18.43 | 3,621,880 |
| 2023-05-08 | $18.76 | $18.80 | $18.53 | $18.70 | $18.70 | 2,641,490 |
| 2023-05-05 | $18.70 | $18.78 | $18.45 | $18.62 | $18.62 | 3,295,110 |
| 2023-05-04 | $18.28 | $18.74 | $18.27 | $18.70 | $18.70 | 5,738,010 |
| 2023-05-03 | $18.28 | $18.28 | $18.28 | $18.28 | $18.28 | 0 |
| 2023-05-02 | $18.28 | $18.28 | $18.28 | $18.28 | $18.28 | 0 |
| 2023-04-28 | $18.06 | $18.28 | $18.05 | $18.28 | $18.28 | 3,129,360 |
| 2023-04-27 | $18.10 | $18.17 | $18.00 | $18.11 | $18.11 | 2,174,090 |
| 2023-04-26 | $18.04 | $18.25 | $17.95 | $18.10 | $18.10 | 2,867,070 |
| 2023-04-25 | $17.75 | $18.09 | $17.60 | $18.04 | $18.04 | 4,424,300 |
| 2023-04-24 | $17.62 | $17.86 | $17.54 | $17.81 | $17.81 | 2,511,070 |
| 2023-04-21 | $17.98 | $18.05 | $17.43 | $17.60 | $17.60 | 4,445,160 |
| 2023-04-20 | $18.27 | $18.30 | $17.91 | $17.97 | $17.97 | 4,303,210 |
| 2023-04-19 | $18.60 | $18.63 | $18.23 | $18.26 | $18.26 | 3,485,000 |
| 2023-04-18 | $18.57 | $18.71 | $18.54 | $18.60 | $18.60 | 2,906,530 |
| 2023-04-17 | $18.47 | $18.68 | $18.42 | $18.51 | $18.51 | 3,133,040 |
| 2023-04-14 | $18.39 | $18.59 | $18.39 | $18.48 | $18.48 | 3,336,950 |
| 2023-04-13 | $18.25 | $18.39 | $18.18 | $18.39 | $18.39 | 2,843,570 |
| 2023-04-12 | $18.38 | $18.50 | $18.14 | $18.28 | $18.28 | 4,363,730 |
| 2023-04-11 | $18.41 | $18.47 | $18.30 | $18.40 | $18.40 | 2,477,720 |
| 2023-04-10 | $18.33 | $18.39 | $18.20 | $18.37 | $18.37 | 2,336,860 |
| 2023-04-07 | $18.20 | $18.43 | $18.18 | $18.33 | $18.33 | 2,254,580 |
| 2023-04-06 | $18.43 | $18.44 | $18.14 | $18.22 | $18.22 | 3,894,030 |
| 2023-04-05 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 0 |
| 2023-04-04 | $18.66 | $18.67 | $18.34 | $18.45 | $18.45 | 3,498,840 |
| 2023-04-03 | $18.29 | $18.87 | $18.24 | $18.66 | $18.66 | 6,060,120 |
| 2023-03-31 | $18.21 | $18.43 | $18.17 | $18.24 | $18.24 | 3,494,820 |
| 2023-03-30 | $18.37 | $18.39 | $18.10 | $18.20 | $18.20 | 4,464,230 |
| 2023-03-29 | $18.92 | $19.02 | $18.15 | $18.34 | $18.34 | 7,405,520 |
| 2023-03-28 | $18.69 | $19.10 | $18.68 | $18.93 | $18.93 | 6,777,760 |
| 2023-03-27 | $18.59 | $18.85 | $18.51 | $18.70 | $18.70 | 3,506,700 |
| 2023-03-24 | $18.56 | $18.64 | $18.45 | $18.59 | $18.59 | 2,887,590 |
| 2023-03-23 | $18.68 | $18.75 | $18.45 | $18.50 | $18.50 | 4,074,560 |
| 2023-03-22 | $18.85 | $18.92 | $18.67 | $18.72 | $18.72 | 2,274,920 |
| 2023-03-21 | $18.62 | $18.80 | $18.57 | $18.78 | $18.78 | 1,904,300 |
| 2023-03-20 | $18.82 | $18.82 | $18.50 | $18.65 | $18.65 | 2,662,950 |
| 2023-03-17 | $18.66 | $18.87 | $18.65 | $18.69 | $18.69 | 3,141,170 |
| 2023-03-16 | $18.83 | $18.84 | $18.48 | $18.60 | $18.60 | 3,256,340 |
| 2023-03-15 | $18.67 | $18.90 | $18.60 | $18.83 | $18.83 | 2,457,500 |
| 2023-03-14 | $18.77 | $19.00 | $18.42 | $18.55 | $18.55 | 4,015,090 |
| 2023-03-13 | $18.68 | $18.82 | $18.60 | $18.74 | $18.74 | 3,663,030 |
| 2023-03-10 | $18.76 | $18.91 | $18.48 | $18.68 | $18.68 | 3,744,080 |
| 2023-03-09 | $18.86 | $19.04 | $18.83 | $18.84 | $18.84 | 2,681,750 |
| 2023-03-08 | $19.04 | $19.06 | $18.70 | $18.85 | $18.85 | 3,820,550 |
| 2023-03-07 | $19.45 | $19.46 | $19.01 | $19.01 | $19.01 | 4,001,260 |
| 2023-03-06 | $19.29 | $19.60 | $19.26 | $19.38 | $19.38 | 4,374,440 |
| 2023-03-03 | $19.34 | $19.44 | $19.02 | $19.32 | $19.32 | 3,998,560 |
| 2023-03-02 | $19.60 | $19.60 | $19.22 | $19.34 | $19.34 | 5,741,700 |
| 2023-03-01 | $19.63 | $19.69 | $19.54 | $19.60 | $19.60 | 3,598,350 |
| 2023-02-28 | $19.43 | $19.61 | $19.40 | $19.61 | $19.61 | 3,397,770 |
| 2023-02-27 | $19.69 | $19.70 | $19.36 | $19.46 | $19.46 | 4,108,310 |
| 2023-02-24 | $19.98 | $20.12 | $19.60 | $19.72 | $19.72 | 5,203,820 |
| 2023-02-23 | $19.65 | $20.43 | $19.63 | $19.98 | $19.98 | 10,979,750 |
| 2023-02-22 | $19.51 | $19.68 | $19.47 | $19.63 | $19.63 | 2,466,790 |
| 2023-02-21 | $19.47 | $19.81 | $19.46 | $19.62 | $19.62 | 3,803,330 |
| 2023-02-20 | $19.31 | $19.50 | $19.13 | $19.46 | $19.46 | 5,634,360 |
| 2023-02-17 | $19.55 | $19.62 | $19.30 | $19.31 | $19.31 | 5,104,150 |
| 2023-02-16 | $20.04 | $20.07 | $19.37 | $19.56 | $19.56 | 8,752,090 |
| 2023-02-15 | $20.17 | $20.22 | $19.90 | $19.99 | $19.99 | 4,615,430 |
| 2023-02-14 | $20.15 | $20.29 | $20.01 | $20.17 | $20.17 | 5,012,210 |
| 2023-02-13 | $20.30 | $20.35 | $20.06 | $20.13 | $20.13 | 7,209,820 |
| 2023-02-10 | $20.18 | $20.34 | $20.04 | $20.25 | $20.25 | 5,253,260 |
| 2023-02-09 | $19.88 | $20.25 | $19.75 | $20.18 | $20.18 | 6,523,190 |
| 2023-02-08 | $20.20 | $20.35 | $19.91 | $19.94 | $19.94 | 7,857,240 |
| 2023-02-07 | $20.13 | $20.42 | $20.03 | $20.20 | $20.20 | 8,738,290 |
| 2023-02-06 | $19.48 | $20.35 | $19.35 | $20.27 | $20.27 | 11,379,530 |
| 2023-02-03 | $19.66 | $19.76 | $19.42 | $19.53 | $19.53 | 7,014,060 |
| 2023-02-02 | $19.81 | $19.96 | $19.69 | $19.80 | $19.80 | 5,242,530 |
| 2023-02-01 | $19.53 | $19.82 | $19.41 | $19.81 | $19.81 | 5,942,440 |
| 2023-01-31 | $19.54 | $19.65 | $19.34 | $19.44 | $19.44 | 7,040,180 |
| 2023-01-30 | $19.88 | $20.06 | $19.54 | $19.55 | $19.55 | 7,253,270 |
| 2023-01-20 | $19.23 | $19.55 | $19.20 | $19.55 | $19.55 | 5,402,350 |
| 2023-01-19 | $19.23 | $19.27 | $18.99 | $19.21 | $19.21 | 5,229,640 |
| 2023-01-18 | $19.20 | $19.27 | $19.11 | $19.23 | $19.23 | 2,838,970 |
| 2023-01-17 | $19.25 | $19.30 | $19.02 | $19.17 | $19.17 | 6,187,510 |
| 2023-01-16 | $19.24 | $19.70 | $19.13 | $19.21 | $19.21 | 8,554,770 |
| 2023-01-13 | $19.16 | $19.38 | $19.03 | $19.24 | $19.24 | 4,933,840 |
| 2023-01-12 | $19.18 | $19.24 | $18.91 | $19.06 | $19.06 | 3,811,970 |
| 2023-01-11 | $19.30 | $19.32 | $19.12 | $19.18 | $19.18 | 3,263,670 |
| 2023-01-10 | $19.10 | $19.29 | $18.88 | $19.25 | $19.25 | 4,002,020 |
| 2023-01-09 | $19.24 | $19.38 | $19.07 | $19.08 | $19.08 | 5,370,430 |
| 2023-01-06 | $19.01 | $19.31 | $18.71 | $19.24 | $19.24 | 8,476,860 |
| 2023-01-05 | $18.35 | $18.93 | $18.30 | $18.86 | $18.86 | 8,318,520 |
| 2023-01-04 | $18.34 | $18.70 | $18.24 | $18.33 | $18.33 | 7,072,870 |
| 2023-01-03 | $18.54 | $18.60 | $18.15 | $18.34 | $18.34 | 6,644,230 |
| 2023-01-02 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 0 |
| 2022-12-30 | $18.51 | $18.71 | $18.30 | $18.53 | $18.53 | 4,058,290 |
| 2022-12-29 | $18.33 | $18.61 | $18.20 | $18.51 | $18.51 | 5,135,520 |
| 2022-12-28 | $18.80 | $18.84 | $18.32 | $18.38 | $18.38 | 7,069,340 |
| 2022-12-27 | $18.88 | $19.23 | $18.73 | $18.77 | $18.77 | 7,905,250 |
| 2022-12-26 | $18.00 | $18.76 | $17.93 | $18.73 | $18.73 | 7,391,010 |
| 2022-12-23 | $17.85 | $18.14 | $17.78 | $17.92 | $17.92 | 3,246,730 |
| 2022-12-22 | $18.42 | $18.47 | $17.88 | $17.99 | $17.99 | 4,241,900 |
| 2022-12-21 | $18.47 | $18.47 | $18.16 | $18.39 | $18.39 | 3,881,070 |
| 2022-12-20 | $18.33 | $18.64 | $18.00 | $18.44 | $18.44 | 4,210,480 |
| 2022-12-19 | $18.78 | $18.90 | $18.15 | $18.25 | $18.25 | 6,723,050 |
| 2022-12-16 | $19.01 | $19.33 | $18.50 | $18.78 | $18.78 | 7,759,890 |
| 2022-12-15 | $19.00 | $19.08 | $18.80 | $19.07 | $19.07 | 4,413,640 |
| 2022-12-14 | $18.95 | $19.11 | $18.87 | $18.98 | $18.98 | 4,270,540 |
| 2022-12-13 | $19.19 | $19.28 | $18.86 | $18.98 | $18.98 | 7,052,300 |
| 2022-12-12 | $19.59 | $19.59 | $18.99 | $19.17 | $19.17 | 7,525,790 |
| 2022-12-09 | $19.75 | $19.85 | $19.41 | $19.41 | $19.41 | 8,025,280 |
| 2022-12-08 | $19.89 | $19.96 | $19.60 | $19.78 | $19.78 | 5,369,930 |
| 2022-12-07 | $20.07 | $20.09 | $19.85 | $19.88 | $19.88 | 5,422,260 |
| 2022-12-06 | $19.91 | $20.33 | $19.76 | $20.07 | $20.07 | 7,542,570 |
| 2022-12-05 | $20.27 | $20.35 | $19.75 | $19.90 | $19.90 | 11,309,120 |
| 2022-12-01 | $20.40 | $20.54 | $20.21 | $20.26 | $20.26 | 8,158,180 |
| 2022-11-30 | $20.25 | $20.40 | $19.95 | $20.40 | $20.40 | 6,730,330 |
| 2022-11-29 | $19.97 | $20.23 | $19.94 | $20.22 | $20.22 | 4,889,520 |
| 2022-11-28 | $19.85 | $20.14 | $19.40 | $19.84 | $19.84 | 5,532,620 |
| 2022-11-25 | $20.07 | $20.22 | $19.88 | $19.96 | $19.96 | 3,910,180 |
| 2022-11-24 | $20.38 | $20.55 | $19.95 | $20.17 | $20.17 | 4,521,140 |
| 2022-11-23 | $20.29 | $20.33 | $19.90 | $20.19 | $20.19 | 4,828,520 |
| 2022-11-22 | $20.45 | $20.56 | $19.95 | $20.11 | $20.11 | 6,120,450 |
| 2022-11-21 | $20.32 | $20.60 | $20.12 | $20.36 | $20.36 | 4,878,740 |
| 2022-11-18 | $20.87 | $20.92 | $20.32 | $20.46 | $20.46 | 6,679,600 |
| 2022-11-17 | $21.04 | $21.04 | $20.39 | $20.81 | $20.81 | 7,434,350 |
| 2022-11-16 | $21.12 | $21.30 | $20.87 | $21.15 | $21.15 | 5,590,140 |
| 2022-11-15 | $21.00 | $21.16 | $20.60 | $21.11 | $21.11 | 9,007,200 |
| 2022-11-14 | $22.36 | $22.38 | $20.65 | $20.78 | $20.78 | 14,523,610 |
| 2022-11-11 | $22.30 | $22.85 | $21.85 | $22.18 | $22.18 | 12,964,260 |
| 2022-11-10 | $21.60 | $22.05 | $21.39 | $21.76 | $21.76 | 9,508,310 |
| 2022-11-09 | $21.80 | $21.99 | $21.01 | $21.70 | $21.70 | 8,589,300 |
| 2022-11-08 | $21.53 | $22.08 | $21.10 | $21.46 | $21.46 | 9,995,470 |
| 2022-11-07 | $20.59 | $21.57 | $20.59 | $21.48 | $21.48 | 11,712,240 |
| 2022-11-04 | $19.69 | $21.07 | $19.65 | $20.58 | $20.58 | 12,431,360 |
| 2022-11-03 | $19.37 | $19.81 | $19.20 | $19.62 | $19.62 | 6,035,810 |
| 2022-11-02 | $19.50 | $19.68 | $19.20 | $19.51 | $19.51 | 8,359,200 |
| 2022-11-01 | $18.93 | $19.49 | $18.91 | $19.46 | $19.46 | 6,216,660 |
| 2022-10-31 | $19.10 | $19.30 | $18.80 | $18.93 | $18.93 | 6,147,880 |
| 2022-10-28 | $19.85 | $19.97 | $19.03 | $19.10 | $19.10 | 7,651,240 |
| 2022-10-27 | $20.19 | $20.37 | $19.91 | $19.96 | $19.96 | 5,514,400 |
| 2022-10-26 | $20.58 | $20.58 | $20.00 | $20.19 | $20.19 | 7,364,160 |
| 2022-10-25 | $20.30 | $20.72 | $19.85 | $20.36 | $20.36 | 5,837,800 |
| 2022-10-24 | $20.30 | $21.18 | $20.00 | $20.30 | $20.30 | 11,441,540 |
| 2022-10-21 | $21.27 | $21.30 | $19.81 | $19.98 | $19.98 | 13,910,010 |
| 2022-10-20 | $23.26 | $23.29 | $21.67 | $21.67 | $21.67 | 11,353,370 |
| 2022-10-19 | $24.62 | $24.75 | $23.99 | $24.08 | $24.08 | 3,625,680 |
| 2022-10-18 | $24.50 | $25.35 | $24.23 | $24.80 | $24.80 | 5,407,040 |
| 2022-10-17 | $24.20 | $24.48 | $24.02 | $24.31 | $24.31 | 2,271,170 |
| 2022-10-14 | $23.67 | $24.45 | $23.60 | $24.19 | $24.19 | 4,852,040 |
| 2022-10-13 | $23.38 | $24.18 | $23.26 | $23.51 | $23.51 | 3,134,750 |
| 2022-10-12 | $23.10 | $23.57 | $22.50 | $23.40 | $23.40 | 4,161,330 |
| 2022-10-11 | $22.85 | $23.27 | $22.42 | $23.00 | $23.00 | 5,388,610 |
| 2022-10-10 | $23.15 | $23.36 | $22.68 | $22.70 | $22.70 | 2,358,010 |
| 2022-09-30 | $23.55 | $23.82 | $23.20 | $23.39 | $23.39 | 2,704,830 |
| 2022-09-29 | $23.92 | $24.08 | $23.36 | $23.53 | $23.53 | 2,340,810 |
| 2022-09-28 | $24.26 | $24.60 | $23.60 | $23.75 | $23.75 | 3,100,610 |
| 2022-09-27 | $23.58 | $24.40 | $23.46 | $24.31 | $24.31 | 3,285,070 |
| 2022-09-26 | $23.44 | $23.95 | $23.10 | $23.51 | $23.51 | 4,107,050 |
| 2022-09-23 | $23.97 | $23.97 | $22.98 | $23.29 | $23.29 | 2,966,560 |
| 2022-09-22 | $23.93 | $24.04 | $23.28 | $23.67 | $23.67 | 3,777,160 |
| 2022-09-21 | $24.42 | $24.45 | $23.89 | $24.03 | $24.03 | 1,826,060 |
| 2022-09-20 | $24.37 | $24.69 | $24.12 | $24.30 | $24.30 | 2,922,060 |
| 2022-09-19 | $24.00 | $24.36 | $23.85 | $24.24 | $24.24 | 2,395,860 |
| 2022-09-16 | $24.58 | $24.98 | $24.05 | $24.05 | $24.05 | 4,155,660 |
| 2022-09-15 | $25.72 | $25.72 | $24.40 | $24.85 | $24.85 | 4,150,800 |
| 2022-09-14 | $25.26 | $25.73 | $25.21 | $25.52 | $25.52 | 2,127,660 |
| 2022-09-13 | $25.99 | $26.10 | $25.35 | $25.73 | $25.73 | 2,946,020 |
| 2022-09-12 | $25.97 | $25.97 | $25.97 | $25.97 | $25.97 | 0 |
| 2022-09-09 | $26.12 | $26.12 | $25.66 | $25.97 | $25.97 | 2,778,870 |
| 2022-09-08 | $26.15 | $26.40 | $25.80 | $25.97 | $25.97 | 2,975,740 |
| 2022-09-07 | $26.74 | $26.80 | $26.16 | $26.27 | $26.27 | 4,353,720 |
| 2022-09-06 | $25.35 | $26.25 | $25.26 | $26.20 | $26.20 | 4,896,200 |
| 2022-09-05 | $25.24 | $26.00 | $25.20 | $25.34 | $25.34 | 4,234,810 |
| 2022-09-02 | $25.24 | $25.84 | $25.06 | $25.41 | $25.41 | 3,661,880 |
| 2022-09-01 | $25.73 | $25.75 | $25.18 | $25.23 | $25.23 | 3,708,890 |
| 2022-08-31 | $26.25 | $26.25 | $25.20 | $25.46 | $25.46 | 5,874,360 |
| 2022-08-30 | $26.04 | $26.80 | $25.47 | $26.10 | $26.10 | 6,156,630 |
| 2022-08-29 | $26.65 | $26.98 | $25.90 | $26.03 | $26.03 | 5,347,040 |
| 2022-08-26 | $26.84 | $27.38 | $26.57 | $27.08 | $27.08 | 4,513,720 |
| 2022-08-25 | $26.23 | $26.78 | $25.45 | $26.65 | $26.65 | 5,214,930 |
| 2022-08-24 | $27.12 | $27.26 | $25.91 | $26.11 | $26.11 | 5,286,800 |
| 2022-08-23 | $26.84 | $27.73 | $26.84 | $27.06 | $27.06 | 6,467,410 |
| 2022-08-22 | $26.55 | $27.07 | $26.34 | $26.85 | $26.85 | 3,854,620 |
| 2022-08-19 | $26.72 | $27.18 | $26.58 | $26.74 | $26.74 | 4,419,300 |
| 2022-08-18 | $27.26 | $27.30 | $26.70 | $26.84 | $26.84 | 5,386,380 |
| 2022-08-17 | $27.63 | $27.70 | $26.92 | $27.13 | $27.13 | 6,129,470 |
| 2022-08-16 | $27.91 | $28.08 | $27.30 | $27.62 | $27.62 | 5,624,090 |
| 2022-08-15 | $27.02 | $28.07 | $26.83 | $27.91 | $27.91 | 9,729,270 |
| 2022-08-12 | $26.89 | $27.50 | $26.70 | $27.15 | $27.15 | 6,423,760 |
| 2022-08-11 | $27.73 | $27.95 | $26.53 | $26.99 | $26.99 | 12,383,700 |
| 2022-08-10 | $27.61 | $28.18 | $27.20 | $27.55 | $27.55 | 7,305,860 |
| 2022-08-09 | $28.00 | $28.24 | $27.49 | $27.55 | $27.55 | 10,452,710 |
| 2022-08-08 | $28.33 | $28.65 | $27.37 | $28.21 | $28.21 | 14,192,700 |
| 2022-08-05 | $31.99 | $31.99 | $27.96 | $29.35 | $29.35 | 27,530,540 |
| 2022-08-04 | $29.94 | $30.35 | $28.78 | $29.82 | $29.82 | 8,968,300 |
| 2022-08-03 | $30.82 | $32.15 | $29.55 | $29.67 | $29.67 | 7,785,050 |
| 2022-08-02 | $31.66 | $31.95 | $30.07 | $30.64 | $30.64 | 10,393,950 |
| 2022-08-01 | $29.41 | $31.86 | $29.00 | $31.66 | $31.66 | 11,425,150 |
| 2022-07-29 | $29.79 | $30.15 | $29.23 | $29.38 | $29.38 | 7,134,130 |
| 2022-07-28 | $30.95 | $31.18 | $29.92 | $30.00 | $30.00 | 5,303,290 |
| 2022-07-27 | $30.55 | $31.45 | $30.30 | $30.95 | $30.95 | 7,107,590 |
| 2022-07-26 | $30.56 | $30.75 | $28.80 | $30.58 | $30.58 | 13,099,500 |
| 2022-07-25 | $31.44 | $32.30 | $29.97 | $30.35 | $30.35 | 9,451,510 |
| 2022-07-22 | $31.15 | $31.73 | $30.65 | $31.42 | $31.42 | 6,165,260 |
| 2022-07-21 | $31.66 | $32.66 | $31.00 | $31.20 | $31.20 | 7,546,570 |
| 2022-07-20 | $32.66 | $32.68 | $31.35 | $31.82 | $31.82 | 9,354,480 |
| 2022-07-19 | $33.74 | $33.88 | $31.95 | $32.20 | $32.20 | 10,743,890 |
| 2022-07-18 | $32.11 | $33.98 | $32.11 | $33.54 | $33.54 | 17,461,900 |
| 2022-07-15 | $29.64 | $32.39 | $29.34 | $32.00 | $32.00 | 15,482,410 |
| 2022-07-14 | $29.86 | $30.00 | $29.00 | $29.63 | $29.63 | 5,665,360 |
| 2022-07-13 | $30.20 | $30.58 | $29.34 | $29.68 | $29.68 | 7,395,180 |
| 2022-07-12 | $29.71 | $31.23 | $29.71 | $30.16 | $30.16 | 9,115,620 |
| 2022-07-11 | $29.44 | $30.49 | $29.31 | $29.81 | $29.81 | 6,636,960 |
| 2022-07-08 | $29.58 | $30.40 | $29.00 | $29.71 | $29.71 | 8,875,130 |
| 2022-07-07 | $30.85 | $31.20 | $29.00 | $29.60 | $29.60 | 13,828,930 |
| 2022-07-06 | $31.40 | $32.00 | $30.55 | $31.06 | $31.06 | 9,140,500 |
| 2022-07-05 | $38.42 | $40.88 | $38.42 | $40.40 | $30.98 | 14,889,940 |
| 2022-07-04 | $34.78 | $38.09 | $34.78 | $37.80 | $28.98 | 10,283,110 |
| 2022-07-01 | $34.25 | $35.51 | $33.51 | $35.04 | $26.87 | 8,601,620 |
| 2022-06-30 | $33.95 | $34.30 | $32.94 | $33.37 | $25.59 | 3,636,180 |
| 2022-06-29 | $33.96 | $34.48 | $33.25 | $33.75 | $25.88 | 5,331,960 |
| 2022-06-28 | $33.10 | $34.36 | $33.00 | $33.50 | $25.69 | 6,571,200 |
| 2022-06-27 | $32.46 | $33.35 | $32.10 | $33.00 | $25.30 | 10,626,720 |
| 2022-06-24 | $28.65 | $31.52 | $28.62 | $31.52 | $24.17 | 8,315,270 |
| 2022-06-23 | $28.49 | $28.98 | $28.21 | $28.65 | $21.97 | 3,499,860 |
| 2022-06-22 | $28.34 | $28.88 | $27.80 | $28.49 | $21.84 | 5,099,350 |
| 2022-06-21 | $28.30 | $28.50 | $27.92 | $28.34 | $21.73 | 2,733,330 |
| 2022-06-20 | $27.60 | $28.55 | $27.02 | $28.15 | $21.58 | 4,701,580 |
| 2022-06-17 | $26.98 | $27.65 | $26.65 | $27.48 | $21.07 | 2,730,800 |
| 2022-06-16 | $26.92 | $27.43 | $26.84 | $27.03 | $20.72 | 2,564,100 |
| 2022-06-15 | $27.02 | $27.45 | $26.70 | $26.84 | $20.58 | 2,612,350 |
| 2022-06-14 | $27.40 | $27.59 | $26.42 | $27.02 | $20.72 | 3,008,000 |
| 2022-06-13 | $26.82 | $27.49 | $26.65 | $27.42 | $21.02 | 3,736,310 |
| 2022-06-10 | $26.71 | $26.95 | $26.00 | $26.83 | $20.57 | 4,947,060 |
| 2022-06-09 | $27.87 | $28.48 | $26.78 | $26.98 | $20.69 | 4,312,460 |
| 2022-06-08 | $27.64 | $28.47 | $27.32 | $28.30 | $21.70 | 3,824,450 |
| 2022-06-07 | $27.75 | $27.80 | $27.10 | $27.48 | $21.07 | 3,368,440 |
| 2022-06-06 | $27.61 | $28.07 | $27.36 | $27.70 | $21.24 | 3,677,050 |
| 2022-06-02 | $27.66 | $27.88 | $26.93 | $27.62 | $21.18 | 4,067,480 |
| 2022-06-01 | $28.32 | $28.61 | $27.50 | $27.71 | $21.25 | 3,954,320 |
| 2022-05-31 | $28.26 | $28.70 | $27.73 | $28.68 | $21.99 | 5,367,740 |
| 2022-05-30 | $27.57 | $28.30 | $27.42 | $28.09 | $21.54 | 4,328,730 |
| 2022-05-27 | $27.79 | $28.35 | $27.36 | $27.57 | $21.14 | 3,301,290 |
| 2022-05-26 | $27.95 | $28.20 | $27.41 | $27.60 | $21.16 | 2,980,620 |
| 2022-05-25 | $28.64 | $28.74 | $27.46 | $27.83 | $21.34 | 4,581,810 |
| 2022-05-24 | $28.87 | $29.15 | $28.42 | $28.53 | $21.87 | 2,884,120 |
| 2022-05-23 | $28.16 | $28.95 | $27.84 | $28.85 | $22.12 | 2,866,970 |
| 2022-05-20 | $28.13 | $28.77 | $27.90 | $28.34 | $21.73 | 1,930,560 |
| 2022-05-19 | $27.38 | $28.03 | $27.12 | $28.00 | $21.47 | 2,762,920 |
| 2022-05-18 | $28.56 | $28.80 | $27.60 | $27.68 | $21.22 | 2,675,330 |
| 2022-05-17 | $28.00 | $28.68 | $27.60 | $28.64 | $21.96 | 3,142,810 |
| 2022-05-16 | $27.96 | $28.15 | $27.70 | $27.86 | $21.36 | 2,659,230 |
| 2022-05-13 | $27.45 | $28.15 | $27.43 | $27.80 | $21.31 | 3,173,010 |
| 2022-05-12 | $26.80 | $27.38 | $26.80 | $27.21 | $20.86 | 2,634,140 |
| 2022-05-11 | $27.18 | $27.51 | $26.53 | $27.15 | $20.82 | 3,993,520 |
| 2022-05-10 | $27.06 | $27.15 | $26.37 | $27.00 | $20.70 | 4,512,360 |
| 2022-05-09 | $26.99 | $27.46 | $26.66 | $27.06 | $20.75 | 3,113,990 |
| 2022-05-06 | $25.31 | $27.17 | $25.18 | $26.78 | $20.53 | 5,679,980 |
| 2022-05-05 | $24.94 | $26.38 | $24.76 | $25.89 | $19.85 | 5,204,460 |
| 2022-05-04 | $24.45 | $24.45 | $24.45 | $24.45 | $18.75 | 0 |
| 2022-05-03 | $24.45 | $24.45 | $24.45 | $24.45 | $18.75 | 0 |
| 2022-04-29 | $23.20 | $24.59 | $22.67 | $24.45 | $18.75 | 4,594,500 |
| 2022-04-28 | $23.57 | $23.66 | $22.50 | $23.03 | $17.66 | 3,616,680 |
| 2022-04-27 | $23.00 | $23.79 | $22.72 | $23.69 | $18.16 | 5,098,940 |
| 2022-04-26 | $22.92 | $24.00 | $22.00 | $22.80 | $17.48 | 6,783,990 |
| 2022-04-25 | $24.34 | $24.81 | $22.66 | $22.66 | $17.37 | 5,095,730 |
| 2022-04-22 | $23.64 | $24.18 | $23.52 | $24.02 | $18.42 | 2,804,600 |
| 2022-04-21 | $24.40 | $24.72 | $23.51 | $23.72 | $18.19 | 2,711,100 |
| 2022-04-20 | $25.46 | $25.46 | $24.44 | $24.60 | $18.86 | 2,536,540 |
| 2022-04-19 | $25.37 | $25.79 | $25.25 | $25.33 | $19.42 | 2,012,730 |
| 2022-04-18 | $24.72 | $25.64 | $24.45 | $25.43 | $19.50 | 4,269,380 |
| 2022-04-15 | $25.11 | $25.40 | $24.38 | $24.72 | $18.95 | 3,981,570 |
| 2022-04-14 | $25.30 | $25.79 | $25.07 | $25.17 | $19.30 | 2,050,760 |
| 2022-04-13 | $26.08 | $26.08 | $25.23 | $25.30 | $19.40 | 2,169,320 |
| 2022-04-12 | $26.14 | $26.35 | $25.28 | $26.08 | $20.00 | 3,424,360 |
| 2022-04-11 | $27.66 | $27.66 | $25.85 | $26.02 | $19.95 | 4,272,580 |
| 2022-04-08 | $26.90 | $27.86 | $26.90 | $27.66 | $21.21 | 3,244,400 |
| 2022-04-07 | $27.46 | $27.73 | $26.86 | $26.89 | $20.62 | 3,158,320 |
| 2022-04-06 | $28.58 | $28.58 | $27.23 | $27.41 | $21.02 | 4,194,660 |
| 2022-04-05 | $28.62 | $28.62 | $28.62 | $28.62 | $21.94 | 0 |
| 2022-04-04 | $28.62 | $28.62 | $28.62 | $28.62 | $21.94 | 0 |
| 2022-04-01 | $29.12 | $29.12 | $28.41 | $28.62 | $21.94 | 3,905,830 |
| 2022-03-31 | $29.61 | $30.09 | $29.07 | $29.16 | $22.36 | 1,757,790 |
| 2022-03-30 | $28.96 | $29.82 | $28.67 | $29.61 | $22.70 | 3,480,100 |
| 2022-03-29 | $28.67 | $29.22 | $28.55 | $28.72 | $22.02 | 3,037,740 |
| 2022-03-28 | $28.55 | $29.00 | $28.01 | $28.59 | $21.92 | 2,412,700 |
| 2022-03-25 | $29.53 | $29.53 | $28.50 | $28.65 | $21.97 | 2,405,770 |
| 2022-03-24 | $29.70 | $29.72 | $28.58 | $29.33 | $22.49 | 3,357,620 |
| 2022-03-23 | $30.58 | $30.81 | $29.78 | $29.82 | $22.86 | 2,510,210 |
| 2022-03-22 | $29.17 | $30.55 | $29.15 | $30.54 | $23.42 | 6,084,520 |
| 2022-03-21 | $29.30 | $29.51 | $28.58 | $29.27 | $22.44 | 3,508,330 |
| 2022-03-18 | $29.53 | $29.57 | $28.90 | $29.24 | $22.42 | 2,756,720 |
| 2022-03-17 | $27.88 | $29.70 | $27.69 | $29.27 | $22.44 | 7,562,420 |
| 2022-03-16 | $26.73 | $27.66 | $25.59 | $27.49 | $21.08 | 6,737,130 |
| 2022-03-15 | $27.14 | $27.45 | $26.30 | $26.31 | $20.17 | 6,510,510 |
| 2022-03-14 | $29.10 | $29.10 | $27.12 | $27.25 | $20.89 | 7,992,800 |
| 2022-03-11 | $29.64 | $29.72 | $28.39 | $29.16 | $22.36 | 4,477,060 |
| 2022-03-10 | $30.42 | $30.78 | $29.97 | $29.98 | $22.99 | 3,430,150 |
| 2022-03-09 | $30.90 | $30.91 | $28.95 | $30.00 | $23.00 | 7,468,740 |
| 2022-03-08 | $32.69 | $33.02 | $30.57 | $30.90 | $23.69 | 9,607,480 |
| 2022-03-07 | $32.50 | $32.59 | $31.50 | $31.70 | $24.31 | 4,025,210 |
| 2022-03-04 | $32.47 | $32.86 | $32.07 | $32.52 | $24.93 | 3,318,050 |
| 2022-03-03 | $33.40 | $33.47 | $32.59 | $32.67 | $25.05 | 3,507,250 |
| 2022-03-02 | $34.01 | $34.26 | $33.11 | $33.35 | $25.57 | 3,823,420 |
| 2022-03-01 | $34.01 | $34.48 | $33.67 | $34.15 | $26.18 | 3,164,210 |
| 2022-02-28 | $32.75 | $34.55 | $32.51 | $34.20 | $26.22 | 6,751,130 |
| 2022-02-25 | $31.55 | $33.27 | $31.20 | $32.75 | $25.11 | 5,844,430 |
| 2022-02-24 | $30.43 | $32.13 | $30.42 | $31.16 | $23.89 | 5,270,360 |
| 2022-02-23 | $30.45 | $31.23 | $30.45 | $30.52 | $23.40 | 3,407,000 |
| 2022-02-22 | $30.68 | $30.70 | $30.20 | $30.47 | $23.36 | 2,644,380 |
| 2022-02-21 | $31.44 | $31.44 | $30.72 | $30.73 | $23.56 | 2,583,860 |
| 2022-02-18 | $31.65 | $31.89 | $31.13 | $31.51 | $24.16 | 1,726,550 |
| 2022-02-17 | $30.66 | $31.82 | $30.66 | $31.57 | $24.21 | 4,297,630 |
| 2022-02-16 | $31.17 | $31.43 | $30.71 | $30.77 | $23.59 | 2,477,970 |
| 2022-02-15 | $30.96 | $31.30 | $30.45 | $31.15 | $23.88 | 3,315,320 |
| 2022-02-14 | $31.29 | $31.43 | $30.68 | $30.74 | $23.57 | 2,406,060 |
| 2022-02-11 | $32.01 | $32.12 | $31.35 | $31.40 | $24.08 | 3,089,240 |
| 2022-02-10 | $32.11 | $32.98 | $31.90 | $32.30 | $24.77 | 2,867,300 |
| 2022-02-09 | $31.30 | $32.31 | $30.73 | $32.00 | $24.54 | 2,451,550 |
| 2022-02-08 | $31.76 | $31.78 | $30.55 | $31.40 | $24.08 | 3,280,620 |
| 2022-02-07 | $31.20 | $32.12 | $31.15 | $31.64 | $24.26 | 3,512,390 |
| 2022-02-04 | $30.80 | $30.80 | $30.80 | $30.80 | $23.62 | 0 |
| 2022-02-03 | $30.80 | $30.80 | $30.80 | $30.80 | $23.62 | 0 |
| 2022-02-02 | $30.80 | $30.80 | $30.80 | $30.80 | $23.62 | 0 |
| 2022-02-01 | $30.80 | $30.80 | $30.80 | $30.80 | $23.62 | 0 |
| 2022-01-28 | $32.39 | $32.39 | $30.57 | $30.80 | $23.62 | 4,310,360 |
| 2022-01-27 | $32.27 | $32.77 | $31.63 | $31.69 | $24.30 | 2,425,450 |
| 2022-01-26 | $31.65 | $32.28 | $31.51 | $31.93 | $24.48 | 3,134,950 |
| 2022-01-25 | $32.01 | $33.50 | $31.60 | $31.65 | $24.27 | 5,138,170 |
| 2022-01-24 | $31.77 | $32.50 | $31.30 | $32.40 | $24.84 | 3,144,860 |
| 2022-01-21 | $32.76 | $32.97 | $31.76 | $32.17 | $24.67 | 3,981,750 |
| 2022-01-20 | $33.08 | $33.53 | $32.40 | $32.93 | $25.25 | 5,867,380 |
| 2022-01-19 | $31.87 | $33.72 | $31.65 | $33.11 | $25.39 | 9,313,790 |
| 2022-01-18 | $31.51 | $31.94 | $31.11 | $31.79 | $24.37 | 3,720,200 |
| 2022-01-17 | $31.60 | $31.70 | $30.97 | $31.38 | $24.06 | 4,820,190 |
| 2022-01-14 | $31.71 | $32.04 | $31.35 | $31.68 | $24.29 | 2,967,450 |
| 2022-01-13 | $32.32 | $32.46 | $31.61 | $31.93 | $24.48 | 3,870,980 |
| 2022-01-12 | $32.29 | $33.13 | $31.90 | $32.32 | $24.78 | 4,454,680 |
| 2022-01-11 | $33.45 | $33.60 | $32.16 | $32.28 | $24.75 | 4,419,440 |
| 2022-01-10 | $33.10 | $33.79 | $32.75 | $33.15 | $25.42 | 4,650,250 |
| 2022-01-07 | $33.90 | $34.43 | $32.89 | $33.38 | $25.59 | 7,068,230 |
| 2022-01-06 | $35.46 | $38.11 | $33.94 | $34.00 | $26.07 | 10,847,420 |
| 2022-01-05 | $35.67 | $36.00 | $34.85 | $35.35 | $27.10 | 4,790,430 |
| 2022-01-04 | $36.68 | $37.18 | $35.56 | $35.73 | $27.40 | 5,279,280 |
| 2022-01-03 | $36.53 | $36.53 | $36.53 | $36.53 | $28.01 | 0 |
| 2021-12-31 | $36.42 | $37.16 | $36.09 | $36.53 | $28.01 | 4,054,530 |
| 2021-12-30 | $36.14 | $36.56 | $35.81 | $36.52 | $28.00 | 6,447,960 |
| 2021-12-29 | $36.10 | $37.35 | $35.70 | $36.50 | $27.99 | 6,323,830 |
| 2021-12-28 | $36.55 | $36.66 | $35.50 | $35.95 | $27.56 | 5,055,170 |
| 2021-12-27 | $36.59 | $37.68 | $35.45 | $36.02 | $27.62 | 7,158,840 |
| 2021-12-24 | $37.04 | $37.34 | $36.00 | $36.46 | $27.95 | 5,050,190 |
| 2021-12-23 | $36.88 | $37.38 | $36.49 | $37.30 | $28.60 | 4,027,480 |
| 2021-12-22 | $37.01 | $37.50 | $36.40 | $36.90 | $28.29 | 3,642,310 |
| 2021-12-21 | $37.39 | $37.59 | $36.67 | $37.21 | $28.53 | 4,961,400 |
| 2021-12-20 | $37.35 | $37.91 | $36.11 | $37.82 | $29.00 | 10,930,530 |
| 2021-12-17 | $37.60 | $37.80 | $36.57 | $37.37 | $28.65 | 6,995,590 |
| 2021-12-16 | $35.60 | $37.71 | $35.50 | $37.39 | $28.67 | 9,462,280 |
| 2021-12-15 | $36.73 | $36.93 | $35.37 | $35.84 | $27.48 | 8,348,510 |
| 2021-12-14 | $36.30 | $38.00 | $35.87 | $36.70 | $28.14 | 14,329,800 |
| 2021-12-13 | $33.47 | $36.34 | $33.47 | $36.33 | $27.86 | 12,322,330 |
| 2021-12-07 | $33.24 | $33.79 | $32.47 | $33.42 | $25.62 | 6,005,030 |
| 2021-12-06 | $34.30 | $34.63 | $33.47 | $33.47 | $25.66 | 4,838,590 |
| 2021-12-03 | $34.42 | $34.42 | $34.42 | $34.42 | $26.39 | 4,514,250 |
| 2021-12-02 | $33.86 | $33.86 | $33.86 | $33.86 | $25.96 | 5,199,570 |
| 2021-12-01 | $35.93 | $35.93 | $33.33 | $33.54 | $25.72 | 7,908,710 |
| 2021-11-30 | $35.93 | $36.15 | $34.78 | $36.15 | $27.72 | 12,301,980 |
| 2021-11-29 | $36.00 | $36.49 | $34.71 | $35.95 | $27.56 | 8,915,510 |
| 2021-11-26 | $32.88 | $36.20 | $32.66 | $36.20 | $27.76 | 12,822,340 |
| 2021-11-25 | $32.50 | $33.09 | $31.54 | $32.91 | $25.23 | 8,937,080 |
| 2021-11-24 | $31.51 | $33.26 | $31.30 | $32.90 | $25.23 | 10,799,500 |
| 2021-11-23 | $29.60 | $31.88 | $29.60 | $31.65 | $24.27 | 12,171,370 |
| 2021-11-22 | $29.48 | $29.90 | $29.16 | $29.34 | $22.50 | 3,349,860 |
| 2021-11-19 | $29.15 | $29.73 | $29.00 | $29.41 | $22.55 | 2,300,830 |
| 2021-11-18 | $29.08 | $29.52 | $28.65 | $29.16 | $22.36 | 2,960,800 |
| 2021-11-17 | $28.37 | $29.16 | $28.34 | $28.91 | $22.17 | 3,926,610 |
| 2021-11-16 | $29.41 | $29.65 | $29.00 | $29.00 | $22.24 | 2,460,180 |
| 2021-11-15 | $28.50 | $29.54 | $28.41 | $29.48 | $22.60 | 3,921,090 |
| 2021-11-12 | $28.38 | $28.92 | $28.23 | $28.78 | $22.07 | 2,261,920 |
| 2021-11-11 | $28.73 | $29.15 | $28.22 | $28.38 | $21.76 | 2,763,680 |
| 2021-11-10 | $27.99 | $28.87 | $27.99 | $28.72 | $22.02 | 5,661,650 |
| 2021-11-09 | $27.78 | $28.35 | $27.78 | $27.90 | $21.39 | 2,150,720 |
| 2021-11-08 | $27.09 | $28.35 | $27.09 | $27.78 | $21.30 | 2,778,430 |
| 2021-11-05 | $27.05 | $27.05 | $27.05 | $27.05 | $20.74 | 1,288,980 |
| 2021-11-04 | $26.69 | $27.20 | $26.69 | $27.05 | $20.74 | 1,443,510 |
| 2021-11-03 | $26.20 | $26.87 | $26.01 | $26.65 | $20.43 | 2,392,640 |
| 2021-11-02 | $26.80 | $26.92 | $26.10 | $26.20 | $20.09 | 3,056,540 |
| 2021-11-01 | $27.49 | $27.50 | $26.70 | $26.76 | $20.52 | 2,794,120 |
| 2021-10-29 | $26.70 | $27.48 | $26.30 | $27.44 | $21.04 | 3,832,500 |
| 2021-10-28 | $28.06 | $28.08 | $26.30 | $27.00 | $20.70 | 5,202,610 |
| 2021-10-27 | $28.37 | $28.50 | $27.95 | $28.48 | $21.84 | 2,239,640 |
| 2021-10-26 | $28.01 | $28.84 | $28.01 | $28.16 | $21.59 | 2,503,520 |
| 2021-10-25 | $27.76 | $28.32 | $27.76 | $27.92 | $21.41 | 2,138,010 |
| 2021-10-22 | $28.08 | $28.40 | $27.82 | $27.87 | $21.37 | 1,507,690 |
| 2021-10-21 | $28.33 | $28.65 | $28.00 | $28.19 | $21.61 | 1,829,030 |
| 2021-10-20 | $28.12 | $28.50 | $27.81 | $28.48 | $21.84 | 3,204,580 |
| 2021-10-19 | $26.97 | $28.05 | $26.62 | $28.01 | $21.48 | 2,783,490 |
| 2021-10-18 | $27.46 | $27.85 | $26.81 | $27.25 | $20.89 | 2,461,130 |
| 2021-10-15 | $26.84 | $27.53 | $26.65 | $27.45 | $21.05 | 2,621,700 |
| 2021-10-14 | $26.48 | $27.28 | $26.44 | $26.84 | $20.58 | 1,892,850 |
| 2021-10-13 | $27.04 | $27.15 | $26.08 | $26.48 | $20.30 | 3,023,980 |
| 2021-10-12 | $27.16 | $27.20 | $26.70 | $27.00 | $20.70 | 2,363,540 |
| 2021-10-11 | $27.85 | $27.86 | $26.69 | $27.05 | $20.74 | 3,010,930 |
| 2021-10-08 | $27.80 | $28.25 | $27.38 | $27.60 | $21.16 | 2,089,110 |
| 2021-10-07 | $27.60 | $27.60 | $27.60 | $27.60 | $21.16 | 0 |
| 2021-10-06 | $27.60 | $27.60 | $27.60 | $27.60 | $21.16 | 0 |
| 2021-09-30 | $27.96 | $28.19 | $27.20 | $27.60 | $21.16 | 2,657,890 |
| 2021-09-29 | $27.93 | $28.29 | $27.45 | $27.68 | $21.22 | 2,582,230 |
| 2021-09-28 | $28.30 | $28.56 | $27.87 | $28.18 | $21.61 | 4,802,730 |
| 2021-09-27 | $28.60 | $29.50 | $28.60 | $28.96 | $22.20 | 5,735,460 |
| 2021-09-24 | $28.75 | $29.77 | $28.70 | $28.91 | $22.17 | 3,951,340 |
| 2021-09-23 | $28.00 | $30.18 | $27.86 | $29.00 | $22.24 | 6,283,930 |
| 2021-09-22 | $27.23 | $27.88 | $27.02 | $27.82 | $21.33 | 2,045,150 |
| 2021-09-21 | $27.30 | $27.30 | $27.30 | $27.30 | $20.93 | 0 |
| 2021-09-20 | $27.30 | $27.30 | $27.30 | $27.30 | $20.93 | 0 |
| 2021-09-17 | $26.91 | $27.46 | $26.13 | $27.30 | $20.93 | 3,372,990 |
| 2021-09-16 | $27.65 | $28.05 | $26.95 | $27.00 | $20.70 | 4,718,310 |
| 2021-09-15 | $28.35 | $28.40 | $26.91 | $27.65 | $21.20 | 5,317,710 |
| 2021-09-14 | $28.59 | $28.88 | $28.15 | $28.59 | $21.92 | 3,515,870 |
| 2021-09-13 | $28.88 | $29.13 | $28.30 | $28.58 | $21.91 | 2,777,260 |
| 2021-09-10 | $28.40 | $29.02 | $28.03 | $28.78 | $22.07 | 4,154,690 |
| 2021-09-09 | $29.06 | $29.15 | $28.50 | $28.67 | $21.98 | 3,776,660 |
| 2021-09-08 | $29.42 | $29.65 | $28.70 | $29.41 | $22.55 | 3,850,370 |
| 2021-09-07 | $29.15 | $29.42 | $28.80 | $29.42 | $22.56 | 3,754,960 |
| 2021-09-06 | $29.99 | $30.36 | $28.80 | $29.28 | $22.45 | 4,501,330 |
| 2021-09-03 | $29.80 | $30.51 | $29.26 | $29.90 | $22.93 | 4,162,170 |
| 2021-09-02 | $29.99 | $31.20 | $29.62 | $29.88 | $22.91 | 8,563,050 |
| 2021-09-01 | $28.38 | $29.81 | $28.30 | $29.57 | $22.67 | 6,739,790 |
| 2021-08-31 | $28.71 | $30.09 | $28.48 | $28.50 | $21.85 | 7,007,690 |
| 2021-08-30 | $27.75 | $28.78 | $27.60 | $28.60 | $21.93 | 5,900,020 |
| 2021-08-27 | $28.12 | $28.59 | $27.43 | $27.51 | $21.09 | 3,670,160 |
| 2021-08-26 | $27.79 | $28.42 | $27.54 | $28.20 | $21.62 | 5,675,100 |
| 2021-08-25 | $27.70 | $28.11 | $27.34 | $27.96 | $21.44 | 3,173,760 |
| 2021-08-24 | $28.62 | $28.62 | $27.59 | $28.05 | $21.51 | 4,456,410 |
| 2021-08-23 | $27.00 | $28.35 | $27.00 | $28.34 | $21.73 | 10,101,200 |
| 2021-08-20 | $27.67 | $27.67 | $26.00 | $26.45 | $20.28 | 3,878,970 |
| 2021-08-19 | $27.01 | $27.68 | $26.91 | $27.67 | $21.22 | 2,507,440 |
| 2021-08-18 | $28.03 | $28.16 | $26.91 | $27.18 | $20.84 | 3,126,560 |
| 2021-08-17 | $27.18 | $28.66 | $27.08 | $27.95 | $21.43 | 5,872,210 |
| 2021-08-16 | $26.86 | $27.60 | $26.54 | $27.37 | $20.99 | 3,133,600 |
| 2021-08-13 | $26.80 | $26.96 | $26.32 | $26.86 | $20.59 | 2,608,840 |
| 2021-08-12 | $27.61 | $27.79 | $26.27 | $26.85 | $20.59 | 3,361,210 |
| 2021-08-11 | $27.78 | $28.00 | $27.35 | $27.86 | $21.36 | 3,431,160 |
| 2021-08-10 | $26.45 | $28.02 | $26.40 | $27.80 | $21.31 | 5,939,000 |
| 2021-08-09 | $26.88 | $27.05 | $26.07 | $26.39 | $20.23 | 5,065,410 |
| 2021-08-06 | $27.14 | $27.16 | $26.50 | $26.88 | $20.61 | 2,759,880 |
| 2021-08-05 | $27.05 | $27.37 | $26.56 | $27.16 | $20.82 | 2,723,120 |
| 2021-08-04 | $27.29 | $27.30 | $26.40 | $27.16 | $20.82 | 3,996,580 |
| 2021-08-03 | $27.17 | $27.20 | $26.57 | $27.03 | $20.72 | 3,555,510 |
| 2021-08-02 | $27.82 | $28.22 | $26.70 | $27.28 | $20.92 | 6,479,020 |
| 2021-07-30 | $27.80 | $27.99 | $27.08 | $27.80 | $21.31 | 5,707,830 |
| 2021-07-29 | $25.53 | $27.85 | $25.53 | $27.70 | $21.24 | 7,079,910 |
| 2021-07-28 | $26.90 | $26.90 | $25.30 | $26.17 | $20.07 | 7,683,110 |
| 2021-07-27 | $25.43 | $27.29 | $25.15 | $27.08 | $20.76 | 8,804,760 |
| 2021-07-26 | $25.19 | $25.55 | $25.03 | $25.38 | $19.46 | 3,295,580 |
| 2021-07-23 | $25.88 | $26.02 | $24.95 | $25.19 | $19.31 | 3,748,980 |
| 2021-07-22 | $26.07 | $26.30 | $25.52 | $26.04 | $19.97 | 2,717,410 |
| 2021-07-21 | $25.50 | $26.14 | $25.30 | $26.07 | $19.99 | 3,900,590 |
| 2021-07-20 | $25.69 | $25.69 | $24.92 | $25.41 | $19.48 | 3,669,660 |
| 2021-07-19 | $25.87 | $26.00 | $25.47 | $25.71 | $19.71 | 3,104,520 |
| 2021-07-16 | $26.22 | $27.30 | $25.80 | $25.88 | $19.84 | 5,759,490 |
| 2021-07-15 | $25.59 | $26.56 | $24.97 | $26.25 | $20.13 | 7,417,800 |
| 2021-07-14 | $25.96 | $26.58 | $25.40 | $25.67 | $19.68 | 5,289,470 |
| 2021-07-13 | $25.66 | $25.80 | $25.20 | $25.70 | $19.70 | 5,811,990 |
| 2021-07-12 | $25.18 | $25.73 | $25.10 | $25.47 | $19.53 | 8,162,890 |
| 2021-07-09 | $25.00 | $25.19 | $24.47 | $24.94 | $19.12 | 5,668,900 |
| 2021-07-08 | $24.78 | $25.30 | $24.53 | $25.15 | $19.28 | 9,595,730 |
| 2021-07-07 | $22.66 | $24.98 | $22.62 | $24.66 | $18.91 | 12,712,620 |
| 2021-07-06 | $22.66 | $23.18 | $22.38 | $22.77 | $17.46 | 3,542,260 |
| 2021-07-05 | $23.43 | $23.50 | $22.55 | $22.74 | $17.20 | 4,966,920 |
| 2021-07-02 | $23.61 | $23.77 | $23.01 | $23.38 | $17.69 | 5,213,370 |
| 2021-07-01 | $23.01 | $23.97 | $22.94 | $23.83 | $18.03 | 7,080,220 |
| 2021-06-30 | $23.46 | $23.53 | $22.79 | $22.83 | $17.27 | 7,692,950 |
| 2021-06-29 | $22.05 | $23.61 | $22.00 | $23.57 | $17.83 | 11,631,900 |
| 2021-06-28 | $22.18 | $22.24 | $21.88 | $21.97 | $16.62 | 3,681,990 |
| 2021-06-25 | $22.24 | $22.28 | $21.86 | $22.20 | $16.79 | 3,405,470 |
| 2021-06-24 | $21.92 | $22.30 | $21.83 | $22.16 | $16.76 | 3,189,500 |
| 2021-06-23 | $22.12 | $22.25 | $21.81 | $22.00 | $16.64 | 2,611,730 |
| 2021-06-22 | $21.89 | $22.25 | $21.70 | $22.12 | $16.73 | 2,655,350 |
| 2021-06-21 | $21.96 | $22.28 | $21.60 | $21.80 | $16.49 | 2,895,610 |
| 2021-06-18 | $21.91 | $22.25 | $21.83 | $21.94 | $16.60 | 2,103,450 |
| 2021-06-17 | $22.19 | $22.47 | $21.79 | $21.90 | $16.57 | 3,406,560 |
| 2021-06-16 | $21.82 | $22.46 | $21.66 | $22.32 | $16.88 | 4,059,890 |
| 2021-06-15 | $22.03 | $22.30 | $21.66 | $21.73 | $16.44 | 4,876,740 |
| 2021-06-14 | $22.35 | $22.35 | $22.35 | $22.35 | $16.91 | 0 |
| 2021-06-11 | $22.96 | $23.50 | $22.33 | $22.35 | $16.91 | 5,504,180 |
| 2021-06-10 | $22.50 | $22.89 | $22.39 | $22.80 | $17.25 | 3,506,250 |
| 2021-06-09 | $22.55 | $22.64 | $22.28 | $22.51 | $17.03 | 2,831,460 |
| 2021-06-08 | $22.88 | $22.89 | $22.40 | $22.65 | $17.13 | 3,066,960 |
| 2021-06-07 | $22.50 | $22.98 | $22.48 | $22.82 | $17.26 | 2,534,240 |
| 2021-06-04 | $23.01 | $23.02 | $22.56 | $22.67 | $17.15 | 3,141,480 |
| 2021-06-03 | $22.93 | $23.21 | $22.73 | $22.77 | $17.22 | 2,887,770 |
| 2021-06-02 | $23.18 | $23.38 | $22.70 | $23.00 | $17.40 | 3,885,450 |
| 2021-06-01 | $23.00 | $23.20 | $22.50 | $23.15 | $17.51 | 5,205,610 |
| 2021-05-31 | $23.42 | $23.55 | $23.07 | $23.19 | $17.54 | 2,973,290 |
| 2021-05-28 | $23.50 | $23.61 | $23.22 | $23.53 | $17.80 | 3,348,790 |
| 2021-05-27 | $23.51 | $23.62 | $23.24 | $23.45 | $17.74 | 2,913,010 |
| 2021-05-26 | $23.99 | $24.00 | $23.20 | $23.44 | $17.73 | 4,306,000 |
| 2021-05-25 | $23.98 | $24.20 | $23.62 | $23.89 | $18.07 | 3,121,810 |
| 2021-05-24 | $23.84 | $24.40 | $23.72 | $23.91 | $18.09 | 4,084,170 |
| 2021-05-21 | $24.09 | $24.29 | $23.70 | $23.84 | $18.03 | 3,912,290 |
| 2021-05-20 | $24.09 | $24.22 | $23.61 | $24.08 | $18.21 | 4,067,950 |
| 2021-05-19 | $24.00 | $24.28 | $23.91 | $24.15 | $18.27 | 4,127,200 |
| 2021-05-18 | $24.00 | $24.04 | $23.50 | $23.92 | $18.09 | 4,092,850 |
| 2021-05-17 | $23.45 | $24.08 | $22.95 | $23.79 | $18.00 | 7,137,330 |
| 2021-05-14 | $22.50 | $23.58 | $22.25 | $23.53 | $17.80 | 9,533,490 |
| 2021-05-13 | $21.49 | $22.30 | $21.38 | $22.20 | $16.79 | 5,266,600 |
| 2021-05-12 | $22.57 | $22.57 | $21.12 | $21.41 | $16.20 | 7,422,980 |
| 2021-05-11 | $22.19 | $22.53 | $21.92 | $22.25 | $16.83 | 2,746,780 |
| 2021-05-10 | $22.50 | $22.67 | $21.89 | $22.21 | $16.80 | 3,820,390 |
| 2021-05-07 | $22.57 | $23.03 | $22.22 | $22.45 | $16.98 | 5,369,200 |
| 2021-05-06 | $23.11 | $23.51 | $22.50 | $22.57 | $17.07 | 5,829,910 |
| 2021-05-05 | $23.28 | $23.28 | $23.28 | $23.28 | $17.61 | 0 |
| 2021-05-04 | $23.28 | $23.28 | $23.28 | $23.28 | $17.61 | 0 |
| 2021-04-30 | $23.20 | $23.45 | $22.95 | $23.28 | $17.61 | 3,841,190 |
| 2021-04-29 | $23.30 | $23.74 | $23.07 | $23.14 | $17.50 | 4,081,180 |
| 2021-04-28 | $23.00 | $23.83 | $22.78 | $23.58 | $17.84 | 6,659,500 |
| 2021-04-27 | $22.95 | $23.17 | $22.70 | $22.89 | $17.31 | 5,617,640 |
| 2021-04-26 | $23.01 | $23.50 | $22.77 | $23.00 | $17.40 | 6,120,660 |
| 2021-04-23 | $23.68 | $23.68 | $22.86 | $23.13 | $17.50 | 8,403,380 |
| 2021-04-22 | $23.59 | $23.91 | $23.15 | $23.65 | $17.89 | 6,696,650 |
| 2021-04-21 | $23.34 | $23.58 | $23.11 | $23.30 | $17.62 | 5,611,930 |
| 2021-04-20 | $23.17 | $23.50 | $22.95 | $23.11 | $17.48 | 8,701,630 |
| 2021-04-19 | $22.85 | $23.82 | $22.83 | $23.46 | $17.75 | 11,622,210 |
| 2021-04-16 | $21.65 | $23.19 | $21.57 | $23.00 | $17.40 | 11,400,040 |
| 2021-04-15 | $21.84 | $22.12 | $21.54 | $21.57 | $16.32 | 3,981,340 |
| 2021-04-14 | $21.43 | $22.00 | $21.22 | $21.91 | $16.57 | 4,400,490 |
| 2021-04-13 | $21.08 | $21.65 | $21.01 | $21.43 | $16.21 | 3,800,460 |
| 2021-04-12 | $21.29 | $21.40 | $20.93 | $21.08 | $15.95 | 4,237,900 |
| 2021-04-09 | $21.30 | $21.45 | $20.94 | $21.28 | $16.10 | 4,634,460 |
| 2021-04-08 | $21.49 | $21.69 | $20.85 | $21.30 | $16.11 | 6,182,080 |
| 2021-04-07 | $22.09 | $22.34 | $21.62 | $21.69 | $16.41 | 6,117,130 |
| 2021-04-06 | $21.43 | $22.27 | $21.43 | $22.05 | $16.68 | 6,778,850 |
| 2021-04-05 | $21.43 | $21.43 | $21.43 | $21.43 | $16.21 | 0 |
| 2021-04-02 | $22.05 | $22.29 | $21.33 | $21.43 | $16.21 | 7,433,350 |
| 2021-04-01 | $21.98 | $22.18 | $21.88 | $22.00 | $16.64 | 4,732,680 |
| 2021-03-31 | $21.60 | $22.15 | $21.55 | $21.98 | $16.63 | 6,240,370 |
| 2021-03-30 | $22.08 | $22.10 | $21.58 | $21.67 | $16.39 | 6,414,860 |
| 2021-03-29 | $21.91 | $22.33 | $21.77 | $22.20 | $16.79 | 9,161,720 |
| 2021-03-26 | $21.58 | $22.34 | $21.50 | $22.16 | $16.76 | 9,383,950 |
| 2021-03-25 | $22.13 | $22.13 | $21.10 | $21.61 | $16.35 | 9,257,910 |
| 2021-03-24 | $21.41 | $22.61 | $21.17 | $22.17 | $16.77 | 11,474,570 |
| 2021-03-23 | $22.58 | $22.78 | $21.38 | $21.53 | $16.29 | 12,369,390 |
| 2021-03-22 | $21.42 | $22.90 | $21.42 | $22.88 | $17.31 | 14,614,150 |
| 2021-03-19 | $21.16 | $21.92 | $20.85 | $21.46 | $16.23 | 7,569,410 |
| 2021-03-18 | $21.41 | $21.61 | $21.03 | $21.16 | $16.01 | 6,366,890 |
| 2021-03-17 | $22.10 | $22.11 | $21.30 | $21.41 | $16.20 | 7,686,110 |
| 2021-03-16 | $21.89 | $22.28 | $21.60 | $22.15 | $16.75 | 9,105,740 |
| 2021-03-15 | $21.38 | $22.70 | $20.85 | $21.91 | $16.57 | 15,435,450 |
| 2021-03-12 | $19.99 | $21.81 | $19.60 | $21.42 | $16.20 | 12,041,120 |
| 2021-03-11 | $19.72 | $20.40 | $19.61 | $20.00 | $15.13 | 6,365,700 |
| 2021-03-10 | $20.00 | $20.00 | $19.40 | $19.62 | $14.84 | 5,607,480 |
| 2021-03-09 | $20.81 | $21.06 | $19.54 | $19.63 | $14.85 | 10,898,550 |
| 2021-03-08 | $21.06 | $21.50 | $20.76 | $21.00 | $15.88 | 7,825,090 |
| 2021-03-05 | $21.30 | $21.58 | $20.87 | $21.05 | $15.92 | 7,047,800 |
| 2021-03-04 | $21.28 | $22.08 | $21.03 | $21.37 | $16.16 | 8,383,630 |
| 2021-03-03 | $21.69 | $21.69 | $21.03 | $21.50 | $16.26 | 9,348,720 |
| 2021-03-02 | $21.21 | $21.99 | $21.11 | $21.73 | $16.44 | 15,377,870 |
| 2021-03-01 | $20.70 | $21.68 | $20.70 | $21.08 | $15.95 | 12,369,260 |
| 2021-02-26 | $20.11 | $20.84 | $19.99 | $20.63 | $15.61 | 8,130,770 |
| 2021-02-25 | $20.70 | $21.11 | $20.34 | $20.60 | $15.58 | 5,873,810 |
| 2021-02-24 | $20.78 | $21.00 | $20.29 | $20.69 | $15.65 | 7,513,330 |
| 2021-02-23 | $20.93 | $21.18 | $20.20 | $20.64 | $15.61 | 10,590,810 |
| 2021-02-22 | $19.88 | $21.36 | $19.88 | $20.92 | $15.82 | 14,323,290 |
| 2021-02-19 | $19.28 | $20.00 | $19.24 | $19.82 | $14.99 | 9,199,160 |
| 2021-02-18 | $18.70 | $19.33 | $18.70 | $19.21 | $14.53 | 8,579,390 |
| 2021-02-17 | $18.58 | $18.58 | $18.58 | $18.58 | $14.05 | 0 |
| 2021-02-16 | $18.58 | $18.58 | $18.58 | $18.58 | $14.05 | 0 |
| 2021-02-15 | $18.58 | $18.58 | $18.58 | $18.58 | $14.05 | 0 |
| 2021-02-12 | $18.58 | $18.58 | $18.58 | $18.58 | $14.05 | 0 |
| 2021-02-11 | $18.58 | $18.58 | $18.58 | $18.58 | $14.05 | 0 |
| 2021-02-10 | $18.53 | $18.69 | $18.25 | $18.58 | $14.05 | 6,811,710 |
| 2021-02-09 | $18.56 | $18.84 | $18.36 | $18.76 | $14.19 | 7,661,940 |
| 2021-02-08 | $18.66 | $18.98 | $18.14 | $18.67 | $14.12 | 8,320,860 |
| 2021-02-05 | $17.97 | $18.93 | $17.87 | $18.65 | $14.11 | 14,998,860 |
| 2021-02-04 | $16.84 | $17.85 | $16.45 | $17.65 | $13.35 | 10,281,510 |
| 2021-02-03 | $17.33 | $17.40 | $16.80 | $16.81 | $12.72 | 6,267,400 |
| 2021-02-02 | $17.60 | $17.96 | $17.27 | $17.34 | $13.12 | 5,353,420 |
| 2021-02-01 | $17.17 | $17.92 | $17.00 | $17.72 | $13.40 | 5,807,910 |
| 2021-01-29 | $17.70 | $17.83 | $17.20 | $17.36 | $13.13 | 4,015,400 |
| 2021-01-28 | $17.77 | $17.85 | $17.51 | $17.64 | $13.34 | 2,673,640 |
| 2021-01-27 | $17.59 | $18.00 | $17.46 | $17.77 | $13.44 | 3,731,320 |
| 2021-01-26 | $17.38 | $17.65 | $17.11 | $17.60 | $13.31 | 4,771,000 |
| 2021-01-25 | $18.10 | $18.19 | $17.20 | $17.40 | $13.16 | 8,128,120 |
| 2021-01-22 | $18.46 | $18.46 | $18.02 | $18.08 | $13.68 | 7,086,650 |
| 2021-01-21 | $18.56 | $18.72 | $18.30 | $18.41 | $13.93 | 7,237,360 |
| 2021-01-20 | $19.09 | $19.10 | $18.46 | $18.56 | $14.04 | 6,289,990 |
| 2021-01-19 | $18.74 | $19.45 | $18.56 | $19.05 | $14.41 | 5,891,010 |
| 2021-01-18 | $18.78 | $18.80 | $18.40 | $18.62 | $14.08 | 5,544,740 |
| 2021-01-15 | $18.27 | $18.82 | $18.23 | $18.80 | $14.22 | 3,652,520 |
| 2021-01-14 | $18.21 | $18.49 | $18.10 | $18.38 | $13.90 | 3,803,930 |
| 2021-01-13 | $18.76 | $18.89 | $18.14 | $18.20 | $13.77 | 5,071,960 |
| 2021-01-12 | $18.89 | $19.04 | $18.33 | $18.76 | $14.19 | 6,170,040 |
| 2021-01-11 | $18.79 | $19.09 | $18.53 | $18.91 | $14.30 | 6,294,000 |
| 2021-01-08 | $18.00 | $18.98 | $17.99 | $18.76 | $14.19 | 8,972,790 |
| 2021-01-07 | $18.32 | $18.60 | $18.00 | $18.17 | $13.74 | 5,864,550 |
| 2021-01-06 | $18.99 | $19.09 | $18.23 | $18.40 | $13.92 | 7,662,160 |
| 2021-01-05 | $19.01 | $19.13 | $18.38 | $18.56 | $14.04 | 6,431,710 |
| 2021-01-04 | $18.92 | $19.02 | $18.55 | $18.92 | $14.31 | 5,045,150 |
| 2021-01-01 | $18.93 | $18.93 | $18.93 | $18.93 | $14.32 | 0 |
| 2020-12-31 | $19.00 | $19.25 | $18.75 | $18.93 | $14.32 | 3,401,660 |
| 2020-12-30 | $19.36 | $19.38 | $18.90 | $19.00 | $14.37 | 2,386,730 |
| 2020-12-29 | $19.20 | $19.29 | $18.86 | $19.16 | $14.49 | 2,314,150 |
| 2020-12-28 | $19.28 | $19.32 | $18.74 | $19.20 | $14.52 | 4,461,410 |
| 2020-12-25 | $18.97 | $19.46 | $18.61 | $19.20 | $14.52 | 2,912,600 |
| 2020-12-24 | $18.50 | $19.34 | $18.50 | $18.85 | $14.26 | 8,170,990 |
| 2020-12-23 | $19.99 | $20.13 | $18.01 | $18.35 | $13.88 | 11,597,300 |
| 2020-12-22 | $20.92 | $20.97 | $19.97 | $19.97 | $15.11 | 7,268,860 |
| 2020-12-21 | $21.00 | $21.21 | $20.85 | $21.05 | $15.92 | 2,401,930 |
| 2020-12-18 | $21.29 | $21.29 | $20.96 | $21.00 | $15.88 | 2,228,380 |
| 2020-12-17 | $21.05 | $21.33 | $20.87 | $21.24 | $16.07 | 2,099,340 |
| 2020-12-16 | $21.31 | $21.37 | $21.03 | $21.05 | $15.92 | 1,809,190 |
| 2020-12-15 | $21.20 | $21.39 | $21.20 | $21.37 | $16.16 | 1,435,200 |
| 2020-12-14 | $21.15 | $21.44 | $20.84 | $21.25 | $16.07 | 2,486,680 |
| 2020-12-11 | $21.14 | $21.28 | $20.90 | $21.15 | $16.00 | 2,798,110 |
| 2020-12-10 | $21.02 | $21.20 | $20.85 | $21.05 | $15.92 | 1,781,590 |
| 2020-12-09 | $21.30 | $21.45 | $20.99 | $21.04 | $15.92 | 2,583,570 |
| 2020-12-08 | $21.51 | $21.51 | $21.28 | $21.38 | $16.17 | 2,304,560 |
| 2020-12-07 | $21.20 | $21.59 | $21.00 | $21.43 | $16.21 | 3,046,100 |
| 2020-12-04 | $21.15 | $21.28 | $21.06 | $21.28 | $16.10 | 2,335,490 |
| 2020-12-03 | $21.19 | $21.22 | $20.94 | $21.07 | $15.94 | 2,464,780 |
| 2020-12-02 | $21.05 | $21.21 | $20.94 | $21.05 | $15.92 | 2,936,300 |
| 2020-12-01 | $20.85 | $21.26 | $20.79 | $21.08 | $15.95 | 2,996,910 |
| 2020-11-30 | $21.30 | $21.30 | $20.75 | $20.84 | $15.76 | 3,443,560 |
| 2020-11-27 | $21.11 | $21.34 | $21.02 | $21.14 | $15.99 | 1,819,130 |
| 2020-11-26 | $21.06 | $21.26 | $20.82 | $21.14 | $15.99 | 2,473,340 |
| 2020-11-25 | $21.67 | $21.68 | $21.06 | $21.10 | $15.96 | 2,747,550 |
| 2020-11-24 | $21.66 | $21.83 | $21.40 | $21.49 | $16.26 | 2,645,160 |
| 2020-11-23 | $21.60 | $21.77 | $21.16 | $21.67 | $16.39 | 3,442,530 |
| 2020-11-20 | $21.12 | $21.60 | $21.02 | $21.60 | $16.34 | 3,578,650 |
| 2020-11-19 | $21.40 | $21.40 | $20.70 | $21.12 | $15.98 | 5,717,370 |
| 2020-11-18 | $21.47 | $21.66 | $21.30 | $21.45 | $16.23 | 2,493,010 |
| 2020-11-17 | $21.83 | $21.86 | $21.37 | $21.58 | $16.32 | 3,705,070 |
| 2020-11-16 | $21.99 | $22.13 | $21.63 | $21.82 | $16.51 | 3,138,890 |
| 2020-11-13 | $21.97 | $22.05 | $21.75 | $21.97 | $16.62 | 2,305,040 |
| 2020-11-12 | $21.75 | $22.04 | $21.73 | $21.97 | $16.62 | 2,664,990 |
| 2020-11-11 | $21.76 | $22.06 | $21.75 | $21.80 | $16.49 | 2,904,660 |
| 2020-11-10 | $22.30 | $22.30 | $21.78 | $21.81 | $16.50 | 5,382,880 |
| 2020-11-09 | $22.72 | $22.99 | $22.10 | $22.31 | $16.88 | 8,829,980 |
| 2020-11-06 | $23.30 | $23.30 | $22.40 | $22.65 | $17.13 | 4,768,310 |
| 2020-11-05 | $22.90 | $23.28 | $22.68 | $23.15 | $17.51 | 5,296,540 |
| 2020-11-04 | $22.85 | $23.04 | $22.66 | $22.83 | $17.27 | 3,242,850 |
| 2020-11-03 | $23.30 | $23.35 | $22.53 | $22.70 | $17.17 | 6,362,100 |
| 2020-11-02 | $22.00 | $23.66 | $22.00 | $23.38 | $17.69 | 10,804,500 |
| 2020-10-30 | $22.05 | $22.44 | $21.70 | $21.87 | $16.54 | 3,432,030 |
| 2020-10-29 | $21.68 | $22.08 | $21.66 | $22.06 | $16.69 | 2,815,530 |
| 2020-10-28 | $21.61 | $22.06 | $21.59 | $21.84 | $16.52 | 2,625,900 |
| 2020-10-27 | $21.86 | $21.94 | $21.51 | $21.77 | $16.47 | 1,726,020 |
| 2020-10-26 | $21.41 | $21.84 | $21.11 | $21.79 | $16.48 | 2,883,340 |
| 2020-10-23 | $21.64 | $21.73 | $21.16 | $21.41 | $16.20 | 4,033,990 |
| 2020-10-22 | $21.58 | $21.68 | $21.36 | $21.61 | $16.35 | 1,785,250 |
| 2020-10-21 | $21.79 | $21.86 | $21.31 | $21.58 | $16.32 | 3,321,160 |
| 2020-10-20 | $21.69 | $21.84 | $21.43 | $21.78 | $16.47 | 2,422,810 |
| 2020-10-19 | $21.98 | $22.16 | $21.62 | $21.71 | $16.42 | 3,423,300 |
| 2020-10-16 | $22.20 | $22.36 | $21.81 | $21.87 | $16.54 | 4,243,010 |
| 2020-10-15 | $22.71 | $22.75 | $22.15 | $22.27 | $16.85 | 4,360,910 |
| 2020-10-14 | $22.37 | $22.94 | $22.32 | $22.71 | $17.18 | 4,260,440 |
| 2020-10-13 | $22.49 | $22.69 | $22.25 | $22.38 | $16.93 | 2,985,090 |
| 2020-10-12 | $21.77 | $22.49 | $21.74 | $22.48 | $17.00 | 5,276,300 |
| 2020-10-09 | $22.21 | $22.48 | $21.36 | $21.70 | $16.41 | 7,487,160 |
| 2020-10-08 | $22.08 | $22.08 | $22.08 | $22.08 | $16.70 | 0 |
| 2020-10-07 | $22.08 | $22.08 | $22.08 | $22.08 | $16.70 | 0 |
| 2020-10-06 | $22.08 | $22.08 | $22.08 | $22.08 | $16.70 | 0 |
| 2020-10-05 | $22.08 | $22.08 | $22.08 | $22.08 | $16.70 | 0 |
| 2020-10-02 | $22.08 | $22.08 | $22.08 | $22.08 | $16.70 | 0 |
| 2020-10-01 | $22.08 | $22.08 | $22.08 | $22.08 | $16.70 | 0 |
| 2020-09-30 | $22.15 | $22.24 | $21.82 | $22.08 | $16.70 | 2,869,460 |
| 2020-09-29 | $22.07 | $22.65 | $22.00 | $22.03 | $16.66 | 3,580,070 |
| 2020-09-28 | $22.19 | $22.30 | $22.01 | $22.06 | $16.69 | 1,698,980 |
| 2020-09-25 | $22.25 | $22.42 | $22.06 | $22.22 | $16.81 | 2,360,470 |
| 2020-09-24 | $22.56 | $22.57 | $22.03 | $22.24 | $16.82 | 2,839,680 |
| 2020-09-23 | $22.84 | $22.88 | $22.36 | $22.56 | $17.06 | 2,115,390 |
| 2020-09-22 | $22.54 | $22.97 | $22.40 | $22.57 | $17.07 | 3,043,690 |
| 2020-09-21 | $23.13 | $23.30 | $22.39 | $22.60 | $17.10 | 5,222,220 |
| 2020-09-18 | $22.84 | $23.16 | $22.71 | $23.10 | $17.47 | 3,511,940 |
| 2020-09-17 | $22.64 | $23.06 | $22.21 | $22.83 | $17.27 | 4,294,650 |
| 2020-09-16 | $23.19 | $23.38 | $22.65 | $22.78 | $17.23 | 2,900,210 |
| 2020-09-15 | $22.69 | $23.24 | $22.58 | $23.02 | $17.41 | 3,253,300 |
| 2020-09-14 | $22.72 | $23.13 | $22.47 | $22.64 | $17.13 | 4,798,260 |
| 2020-09-11 | $22.30 | $22.98 | $22.20 | $22.71 | $17.18 | 3,090,990 |
| 2020-09-10 | $23.25 | $23.37 | $22.53 | $22.56 | $17.06 | 4,650,950 |
| 2020-09-09 | $23.82 | $23.95 | $22.93 | $22.98 | $17.38 | 3,820,540 |
| 2020-09-08 | $23.93 | $24.17 | $23.58 | $23.93 | $18.10 | 2,927,220 |
| 2020-09-07 | $24.97 | $25.03 | $23.93 | $24.02 | $18.17 | 4,370,260 |
| 2020-09-04 | $24.80 | $24.94 | $24.24 | $24.81 | $18.77 | 3,326,660 |
| 2020-09-03 | $25.09 | $25.38 | $24.93 | $25.05 | $18.95 | 3,253,730 |
| 2020-09-02 | $25.49 | $25.95 | $25.03 | $25.22 | $19.08 | 4,845,940 |
| 2020-09-01 | $25.47 | $25.57 | $25.03 | $25.39 | $19.21 | 3,705,770 |
| 2020-08-31 | $25.58 | $25.82 | $25.01 | $25.01 | $18.92 | 5,101,310 |
| 2020-08-28 | $25.75 | $25.75 | $24.93 | $25.51 | $19.30 | 4,801,040 |
| 2020-08-27 | $25.60 | $25.76 | $25.01 | $25.66 | $19.41 | 4,490,180 |
| 2020-08-26 | $25.78 | $26.28 | $25.36 | $25.60 | $19.36 | 8,356,650 |
| 2020-08-25 | $25.70 | $26.00 | $25.50 | $25.71 | $19.45 | 6,000,310 |
| 2020-08-24 | $25.93 | $26.30 | $25.20 | $25.54 | $19.32 | 7,459,190 |
| 2020-08-21 | $25.87 | $26.13 | $25.33 | $25.80 | $19.52 | 6,976,270 |
| 2020-08-20 | $25.77 | $26.45 | $25.26 | $25.90 | $19.59 | 10,206,990 |
| 2020-08-19 | $25.27 | $25.79 | $25.10 | $25.52 | $19.30 | 7,805,340 |
| 2020-08-18 | $24.40 | $25.78 | $24.40 | $25.53 | $19.31 | 13,180,770 |
| 2020-08-17 | $23.73 | $24.50 | $23.73 | $24.39 | $18.45 | 13,705,580 |
| 2020-08-14 | $21.79 | $23.67 | $21.71 | $23.52 | $17.79 | 12,983,360 |
| 2020-08-13 | $21.91 | $21.98 | $21.70 | $21.89 | $16.56 | 2,460,750 |
| 2020-08-12 | $21.93 | $22.09 | $21.32 | $21.89 | $16.56 | 3,921,890 |
| 2020-08-11 | $22.00 | $22.45 | $21.86 | $21.90 | $16.57 | 5,361,730 |
| 2020-08-10 | $21.95 | $22.15 | $21.80 | $22.00 | $16.64 | 4,755,070 |
| 2020-08-07 | $21.89 | $22.14 | $21.40 | $21.95 | $16.60 | 5,045,440 |
| 2020-08-06 | $21.98 | $22.05 | $21.49 | $21.86 | $16.54 | 5,152,700 |
| 2020-08-05 | $22.30 | $22.30 | $21.64 | $22.01 | $16.65 | 5,432,240 |
| 2020-08-04 | $21.88 | $22.36 | $21.72 | $22.27 | $16.85 | 5,884,280 |
| 2020-08-03 | $21.59 | $21.93 | $21.51 | $21.87 | $16.54 | 4,956,060 |
| 2020-07-31 | $21.83 | $22.09 | $21.32 | $21.59 | $16.33 | 6,855,690 |
| 2020-07-30 | $22.40 | $22.59 | $21.87 | $21.87 | $16.54 | 6,752,910 |
| 2020-07-29 | $22.36 | $22.84 | $22.24 | $22.44 | $16.97 | 6,549,670 |
| 2020-07-28 | $22.01 | $22.47 | $21.60 | $22.35 | $16.91 | 6,031,280 |
| 2020-07-27 | $21.83 | $22.19 | $21.19 | $21.90 | $16.57 | 5,912,300 |
| 2020-07-24 | $23.30 | $23.32 | $21.88 | $21.88 | $16.55 | 9,418,400 |
| 2020-07-23 | $23.73 | $23.79 | $22.70 | $23.20 | $17.55 | 11,433,270 |
| 2020-07-22 | $24.35 | $24.50 | $23.80 | $24.03 | $18.18 | 10,620,940 |
| 2020-07-21 | $24.32 | $24.85 | $24.32 | $24.58 | $18.59 | 11,990,880 |
| 2020-07-20 | $24.05 | $24.30 | $23.30 | $24.30 | $18.38 | 11,872,040 |
| 2020-07-17 | $22.74 | $24.27 | $22.73 | $23.77 | $17.98 | 9,537,770 |
| 2020-07-16 | $24.22 | $24.84 | $22.88 | $23.02 | $17.41 | 15,016,940 |
| 2020-07-15 | $23.10 | $24.06 | $22.80 | $23.92 | $18.09 | 11,371,450 |
| 2020-07-14 | $23.31 | $23.80 | $22.72 | $23.14 | $17.50 | 11,704,900 |
| 2020-07-13 | $23.21 | $23.43 | $22.90 | $23.40 | $17.70 | 11,320,090 |
| 2020-07-10 | $23.67 | $23.96 | $23.13 | $23.21 | $17.56 | 8,857,920 |
| 2020-07-09 | $23.28 | $24.20 | $23.21 | $23.52 | $17.79 | 10,059,500 |
| 2020-07-08 | $23.36 | $23.47 | $23.10 | $23.32 | $17.64 | 4,004,970 |
| 2020-07-07 | $23.28 | $23.68 | $22.99 | $23.36 | $17.67 | 7,171,060 |
| 2020-07-06 | $23.02 | $23.58 | $22.79 | $23.20 | $17.55 | 7,377,410 |
| 2020-07-03 | $22.96 | $23.60 | $22.85 | $23.22 | $17.56 | 5,325,900 |
| 2020-07-02 | $22.74 | $23.05 | $22.62 | $22.93 | $17.34 | 4,502,320 |
| 2020-07-01 | $23.20 | $23.22 | $22.49 | $22.83 | $17.27 | 4,521,700 |
| 2020-06-30 | $22.39 | $23.24 | $22.24 | $23.20 | $17.55 | 4,991,390 |
| 2020-06-29 | $22.16 | $22.52 | $21.93 | $22.34 | $16.90 | 4,499,130 |
| 2020-06-26 | $22.16 | $22.16 | $22.16 | $22.16 | $16.76 | 0 |
| 2020-06-25 | $22.16 | $22.16 | $22.16 | $22.16 | $16.76 | 0 |
| 2020-06-24 | $21.89 | $22.19 | $21.63 | $22.16 | $16.76 | 3,648,800 |
| 2020-06-23 | $22.10 | $22.28 | $21.56 | $21.97 | $16.62 | 4,213,040 |
| 2020-06-22 | $29.36 | $29.54 | $28.80 | $28.83 | $16.60 | 3,108,470 |
| 2020-06-19 | $28.98 | $29.52 | $28.90 | $29.30 | $16.87 | 3,748,940 |
| 2020-06-18 | $29.09 | $29.45 | $28.53 | $28.65 | $16.49 | 2,154,810 |
| 2020-06-17 | $28.99 | $29.12 | $28.61 | $29.04 | $16.72 | 2,368,640 |
| 2020-06-16 | $28.39 | $29.06 | $28.19 | $29.03 | $16.71 | 2,910,710 |
| 2020-06-15 | $28.48 | $28.75 | $27.82 | $28.04 | $16.14 | 4,227,960 |
| 2020-06-12 | $28.49 | $29.00 | $28.41 | $28.48 | $16.39 | 3,101,450 |
| 2020-06-11 | $28.81 | $29.25 | $28.43 | $28.80 | $16.58 | 2,347,590 |
| 2020-06-10 | $29.29 | $29.29 | $28.57 | $28.72 | $16.53 | 2,326,320 |
| 2020-06-09 | $28.62 | $29.25 | $28.47 | $28.84 | $16.60 | 2,459,760 |
| 2020-06-08 | $29.15 | $29.29 | $28.30 | $28.69 | $16.52 | 3,582,920 |
| 2020-06-05 | $29.62 | $29.62 | $29.06 | $29.29 | $16.86 | 1,584,330 |
| 2020-06-04 | $29.17 | $29.80 | $29.13 | $29.28 | $16.85 | 1,815,210 |
| 2020-06-03 | $29.20 | $29.45 | $28.64 | $29.15 | $16.78 | 2,947,940 |
| 2020-06-02 | $29.71 | $29.82 | $28.91 | $29.09 | $16.75 | 3,496,620 |
| 2020-06-01 | $28.85 | $29.71 | $28.85 | $29.57 | $17.02 | 3,048,430 |
| 2020-05-29 | $29.10 | $29.28 | $28.77 | $28.95 | $16.66 | 2,442,560 |
| 2020-05-28 | $29.86 | $29.86 | $28.77 | $29.09 | $16.75 | 2,552,150 |
| 2020-05-27 | $30.14 | $30.24 | $29.65 | $29.86 | $17.19 | 1,518,110 |
| 2020-05-26 | $29.60 | $30.15 | $29.60 | $30.01 | $17.27 | 1,965,470 |
| 2020-05-25 | $29.58 | $29.82 | $29.17 | $29.68 | $17.08 | 1,445,240 |
| 2020-05-22 | $29.94 | $30.20 | $29.40 | $29.42 | $16.94 | 2,070,180 |
| 2020-05-21 | $30.19 | $30.40 | $29.77 | $29.95 | $17.24 | 1,565,820 |
| 2020-05-20 | $31.15 | $31.27 | $30.00 | $30.03 | $17.29 | 2,614,660 |
| 2020-05-19 | $31.15 | $31.38 | $30.89 | $31.04 | $17.87 | 1,550,910 |
| 2020-05-18 | $30.33 | $31.40 | $30.27 | $31.15 | $17.93 | 2,444,150 |
| 2020-05-15 | $30.87 | $30.87 | $30.13 | $30.52 | $17.57 | 2,230,720 |
| 2020-05-14 | $31.39 | $31.39 | $30.63 | $30.65 | $17.64 | 2,318,180 |
| 2020-05-13 | $31.37 | $31.66 | $31.03 | $31.26 | $17.99 | 2,507,890 |
| 2020-05-12 | $31.51 | $31.69 | $31.22 | $31.60 | $18.19 | 2,632,990 |
| 2020-05-11 | $31.44 | $31.95 | $31.02 | $31.60 | $18.19 | 3,574,650 |
| 2020-05-08 | $31.30 | $31.49 | $30.81 | $31.01 | $17.85 | 2,866,520 |
| 2020-05-07 | $31.07 | $31.30 | $30.61 | $31.18 | $17.95 | 2,903,220 |
| 2020-05-06 | $29.87 | $31.60 | $29.80 | $31.02 | $17.86 | 4,601,350 |
| 2020-05-05 | $29.96 | $29.96 | $29.96 | $29.96 | $17.25 | 0 |
| 2020-05-04 | $29.96 | $29.96 | $29.96 | $29.96 | $17.25 | 0 |
| 2020-05-01 | $29.96 | $29.96 | $29.96 | $29.96 | $17.25 | 0 |
| 2020-04-30 | $29.47 | $30.10 | $29.47 | $29.96 | $17.25 | 2,585,030 |
| 2020-04-29 | $30.09 | $30.09 | $28.79 | $29.35 | $16.89 | 5,396,250 |
| 2020-04-28 | $30.10 | $30.59 | $29.20 | $30.40 | $17.50 | 5,413,270 |
| 2020-04-27 | $31.40 | $32.10 | $30.03 | $30.23 | $17.40 | 4,717,030 |
| 2020-04-24 | $30.97 | $31.34 | $30.57 | $31.15 | $17.93 | 1,632,030 |
| 2020-04-23 | $30.64 | $31.33 | $30.55 | $31.09 | $17.90 | 2,138,890 |
| 2020-04-22 | $30.00 | $30.69 | $29.65 | $30.67 | $17.65 | 2,584,790 |
| 2020-04-21 | $29.98 | $30.29 | $29.61 | $29.96 | $17.25 | 2,046,980 |
| 2020-04-20 | $30.42 | $30.42 | $29.79 | $30.01 | $17.27 | 3,041,160 |
| 2020-04-17 | $30.95 | $31.56 | $30.22 | $30.31 | $17.45 | 4,239,830 |
| 2020-04-16 | $30.13 | $31.17 | $29.00 | $30.95 | $17.82 | 2,809,300 |
| 2020-04-15 | $30.48 | $30.88 | $30.10 | $30.12 | $17.34 | 2,116,240 |
| 2020-04-14 | $30.19 | $30.46 | $29.91 | $30.44 | $17.52 | 2,655,390 |
| 2020-04-13 | $29.67 | $30.34 | $29.45 | $30.25 | $17.41 | 2,374,960 |
| 2020-04-10 | $29.91 | $30.15 | $29.50 | $29.90 | $17.21 | 1,798,060 |
| 2020-04-09 | $28.70 | $30.25 | $28.70 | $29.83 | $17.17 | 4,109,080 |
| 2020-04-08 | $28.40 | $28.74 | $28.06 | $28.65 | $16.49 | 2,019,190 |
| 2020-04-07 | $28.20 | $29.04 | $28.12 | $28.40 | $16.35 | 2,835,000 |
| 2020-04-06 | $28.04 | $28.04 | $28.04 | $28.04 | $16.14 | 0 |
| 2020-04-03 | $28.51 | $28.54 | $27.75 | $28.04 | $16.14 | 2,521,320 |
| 2020-04-02 | $28.17 | $28.68 | $27.18 | $28.54 | $16.43 | 3,274,990 |
| 2020-04-01 | $28.49 | $29.15 | $28.25 | $28.37 | $16.33 | 2,259,030 |
| 2020-03-31 | $28.08 | $28.68 | $27.92 | $28.52 | $16.42 | 2,183,080 |
| 2020-03-30 | $28.21 | $28.50 | $27.80 | $27.95 | $16.09 | 2,708,590 |
| 2020-03-27 | $28.80 | $29.07 | $28.50 | $28.57 | $16.45 | 2,180,700 |
| 2020-03-26 | $28.60 | $28.90 | $28.35 | $28.56 | $16.44 | 1,618,370 |
| 2020-03-25 | $28.82 | $29.18 | $28.41 | $28.71 | $16.53 | 3,313,570 |
| 2020-03-24 | $27.89 | $28.50 | $27.43 | $28.46 | $16.38 | 3,775,380 |
| 2020-03-23 | $27.68 | $27.88 | $27.21 | $27.55 | $15.86 | 2,900,000 |
| 2020-03-20 | $26.39 | $28.26 | $26.31 | $28.11 | $16.18 | 4,278,870 |
| 2020-03-19 | $26.23 | $26.48 | $25.51 | $26.17 | $15.06 | 3,508,620 |
| 2020-03-18 | $26.36 | $26.98 | $25.60 | $26.18 | $15.07 | 3,925,920 |
| 2020-03-17 | $25.90 | $26.58 | $25.40 | $26.14 | $15.05 | 4,399,390 |
| 2020-03-16 | $26.80 | $27.67 | $25.85 | $25.92 | $14.92 | 4,425,760 |
| 2020-03-13 | $26.35 | $27.49 | $26.15 | $26.80 | $15.43 | 3,694,740 |
| 2020-03-12 | $27.57 | $27.83 | $27.13 | $27.47 | $15.81 | 2,911,950 |
| 2020-03-11 | $28.59 | $28.68 | $27.99 | $28.03 | $16.14 | 3,072,940 |
| 2020-03-10 | $27.55 | $28.78 | $27.50 | $28.38 | $16.34 | 4,087,650 |
| 2020-03-09 | $29.12 | $29.12 | $27.88 | $27.90 | $16.06 | 6,156,810 |
| 2020-03-06 | $29.94 | $29.98 | $29.36 | $29.61 | $17.04 | 3,948,110 |
| 2020-03-05 | $30.41 | $30.85 | $29.94 | $30.10 | $17.33 | 4,725,740 |
| 2020-03-04 | $30.60 | $30.90 | $29.62 | $30.56 | $17.59 | 4,881,680 |
| 2020-03-03 | $29.88 | $30.66 | $29.11 | $30.40 | $17.50 | 7,777,490 |
| 2020-03-02 | $27.50 | $29.90 | $27.50 | $29.63 | $17.06 | 8,852,780 |
| 2020-02-28 | $27.22 | $28.53 | $27.20 | $27.50 | $15.83 | 7,583,360 |
| 2020-02-27 | $26.72 | $27.93 | $26.71 | $27.69 | $15.94 | 4,931,660 |
| 2020-02-26 | $27.23 | $27.81 | $26.70 | $26.71 | $15.38 | 5,379,130 |
| 2020-02-25 | $27.50 | $27.68 | $26.50 | $27.18 | $15.65 | 7,836,330 |
| 2020-02-24 | $28.99 | $29.23 | $27.70 | $28.00 | $16.12 | 7,628,190 |
| 2020-02-21 | $28.67 | $29.30 | $28.20 | $29.25 | $16.84 | 5,145,860 |
| 2020-02-20 | $28.65 | $28.84 | $28.05 | $28.65 | $16.49 | 3,888,280 |
| 2020-02-19 | $28.38 | $29.62 | $28.11 | $28.65 | $16.49 | 6,158,350 |
| 2020-02-18 | $28.59 | $28.59 | $28.08 | $28.39 | $16.34 | 3,640,710 |
| 2020-02-17 | $28.00 | $28.53 | $27.78 | $28.48 | $16.39 | 4,664,370 |
| 2020-02-14 | $28.00 | $28.54 | $27.80 | $27.97 | $16.10 | 3,161,900 |
| 2020-02-13 | $28.51 | $28.54 | $27.56 | $28.00 | $16.12 | 3,775,190 |
| 2020-02-12 | $28.28 | $28.60 | $27.92 | $28.54 | $16.43 | 3,574,940 |
| 2020-02-11 | $28.23 | $28.68 | $27.64 | $28.28 | $16.28 | 3,851,950 |
| 2020-02-10 | $29.48 | $29.50 | $27.88 | $28.45 | $16.38 | 5,940,090 |
| 2020-02-07 | $27.69 | $29.09 | $27.40 | $28.74 | $16.54 | 7,231,350 |
| 2020-02-06 | $27.15 | $27.88 | $26.81 | $27.80 | $16.00 | 7,208,660 |
| 2020-02-05 | $26.39 | $27.75 | $26.20 | $27.39 | $15.77 | 6,153,400 |
| 2020-02-04 | $24.00 | $26.09 | $24.00 | $26.09 | $15.02 | 6,041,410 |
| 2020-02-03 | $23.72 | $24.75 | $23.72 | $23.72 | $13.65 | 5,959,630 |
| 2020-01-31 | $26.35 | $26.35 | $26.35 | $26.35 | $15.17 | 0 |
| 2020-01-30 | $26.35 | $26.35 | $26.35 | $26.35 | $15.17 | 0 |
| 2020-01-29 | $26.35 | $26.35 | $26.35 | $26.35 | $15.17 | 0 |
| 2020-01-28 | $26.35 | $26.35 | $26.35 | $26.35 | $15.17 | 0 |
| 2020-01-27 | $26.35 | $26.35 | $26.35 | $26.35 | $15.17 | 0 |
| 2020-01-24 | $26.35 | $26.35 | $26.35 | $26.35 | $15.17 | 0 |
| 2020-01-23 | $26.20 | $27.06 | $25.85 | $26.35 | $15.17 | 5,101,070 |
| 2020-01-22 | $26.21 | $26.74 | $25.31 | $26.59 | $15.31 | 4,963,180 |
| 2020-01-21 | $26.77 | $26.77 | $26.10 | $26.44 | $15.22 | 4,051,370 |
| 2020-01-20 | $26.15 | $26.85 | $26.11 | $26.68 | $15.36 | 4,019,440 |
| 2020-01-17 | $26.36 | $26.50 | $25.89 | $26.15 | $15.05 | 3,398,810 |
| 2020-01-16 | $26.64 | $26.95 | $26.13 | $26.37 | $15.18 | 3,658,720 |
| 2020-01-15 | $26.00 | $26.88 | $25.82 | $26.60 | $15.31 | 5,349,890 |
| 2020-01-14 | $26.00 | $26.23 | $25.70 | $25.80 | $14.85 | 4,774,750 |
| 2020-01-13 | $24.80 | $26.41 | $24.80 | $26.17 | $15.06 | 6,459,570 |
| 2020-01-10 | $24.91 | $25.05 | $24.70 | $24.92 | $14.34 | 3,022,200 |
| 2020-01-09 | $24.84 | $25.05 | $24.69 | $24.90 | $14.33 | 3,257,460 |
| 2020-01-08 | $25.00 | $25.06 | $24.51 | $24.59 | $14.15 | 4,225,720 |
| 2020-01-07 | $24.76 | $25.39 | $24.71 | $25.18 | $14.49 | 5,199,790 |
| 2020-01-06 | $24.53 | $25.10 | $24.38 | $24.76 | $14.25 | 6,017,710 |
| 2020-01-03 | $23.97 | $24.82 | $23.71 | $24.77 | $14.26 | 9,520,040 |
| 2020-01-02 | $23.05 | $24.08 | $22.83 | $23.88 | $13.75 | 6,856,020 |
| 2020-01-01 | $22.94 | $22.94 | $22.94 | $22.94 | $13.21 | 0 |
| 2019-12-31 | $22.90 | $23.05 | $22.73 | $22.94 | $13.21 | 2,114,520 |
| 2019-12-30 | $23.00 | $23.12 | $22.40 | $22.94 | $13.21 | 4,033,370 |
| 2019-12-27 | $23.12 | $23.60 | $22.72 | $23.15 | $13.33 | 5,835,960 |
| 2019-12-26 | $22.60 | $23.08 | $22.51 | $23.03 | $13.26 | 4,578,480 |
| 2019-12-25 | $22.45 | $22.59 | $22.08 | $22.54 | $12.97 | 3,674,720 |
| 2019-12-24 | $22.62 | $22.69 | $22.30 | $22.51 | $12.96 | 3,577,380 |
| 2019-12-23 | $22.68 | $22.95 | $22.30 | $22.68 | $13.06 | 5,041,510 |
| 2019-12-20 | $22.49 | $23.20 | $22.45 | $22.80 | $13.12 | 6,673,840 |
| 2019-12-19 | $22.46 | $22.82 | $22.33 | $22.49 | $12.95 | 4,649,710 |
| 2019-12-18 | $22.67 | $22.72 | $22.40 | $22.45 | $12.92 | 3,620,510 |
| 2019-12-17 | $22.29 | $22.80 | $22.24 | $22.67 | $13.05 | 6,947,460 |
| 2019-12-16 | $22.52 | $22.60 | $22.13 | $22.26 | $12.81 | 4,168,100 |
| 2019-12-13 | $22.28 | $22.48 | $22.10 | $22.43 | $12.91 | 4,105,320 |
| 2019-12-12 | $22.01 | $22.27 | $22.00 | $22.22 | $12.79 | 2,890,880 |
| 2019-12-11 | $22.08 | $22.32 | $21.88 | $21.99 | $12.66 | 2,044,060 |
| 2019-12-10 | $21.88 | $22.09 | $21.80 | $22.00 | $12.66 | 1,374,690 |
| 2019-12-09 | $21.81 | $21.98 | $21.57 | $21.89 | $12.60 | 1,997,910 |
| 2019-12-06 | $21.54 | $21.91 | $21.40 | $21.85 | $12.58 | 1,996,030 |
| 2019-12-05 | $21.35 | $21.59 | $21.18 | $21.53 | $12.39 | 2,136,470 |
| 2019-12-04 | $21.15 | $21.55 | $21.15 | $21.40 | $12.32 | 2,160,120 |
| 2019-12-03 | $21.40 | $21.40 | $20.92 | $21.32 | $12.27 | 2,196,550 |
| 2019-12-02 | $21.69 | $21.98 | $21.22 | $21.37 | $12.30 | 2,909,710 |
| 2019-11-29 | $21.80 | $22.06 | $21.57 | $21.69 | $12.49 | 2,445,920 |
| 2019-11-28 | $22.30 | $22.38 | $21.73 | $21.84 | $12.57 | 3,378,810 |
| 2019-11-27 | $22.20 | $22.58 | $21.81 | $22.47 | $12.93 | 3,706,100 |
| 2019-11-26 | $21.91 | $22.35 | $21.73 | $22.25 | $12.81 | 2,669,710 |
| 2019-11-25 | $22.68 | $22.89 | $21.85 | $21.91 | $12.61 | 3,437,970 |
| 2019-11-22 | $22.32 | $22.85 | $22.29 | $22.67 | $13.05 | 7,117,150 |
| 2019-11-21 | $22.18 | $22.30 | $21.86 | $22.29 | $12.83 | 2,960,630 |
| 2019-11-20 | $22.10 | $22.28 | $21.95 | $22.11 | $12.73 | 2,729,400 |
| 2019-11-19 | $21.40 | $22.15 | $21.36 | $22.07 | $12.70 | 5,273,040 |
| 2019-11-18 | $21.20 | $21.44 | $21.01 | $21.34 | $12.28 | 2,030,330 |
| 2019-11-15 | $21.83 | $21.83 | $20.79 | $21.10 | $12.15 | 5,512,790 |
| 2019-11-14 | $22.19 | $22.77 | $21.64 | $21.86 | $12.58 | 5,384,400 |
| 2019-11-13 | $22.11 | $22.26 | $21.50 | $22.15 | $12.75 | 4,134,520 |
| 2019-11-12 | $22.02 | $22.30 | $21.78 | $22.13 | $12.74 | 4,636,780 |
| 2019-11-11 | $22.12 | $22.14 | $21.70 | $21.95 | $12.64 | 2,630,930 |
| 2019-11-08 | $22.00 | $22.30 | $22.00 | $22.15 | $12.75 | 3,126,210 |
| 2019-11-07 | $21.88 | $22.09 | $21.75 | $22.04 | $12.69 | 2,635,690 |
| 2019-11-06 | $22.11 | $22.35 | $21.91 | $22.14 | $12.74 | 2,637,210 |
| 2019-11-05 | $22.18 | $22.23 | $21.85 | $22.10 | $12.72 | 4,895,580 |
| 2019-11-04 | $22.04 | $22.40 | $21.90 | $22.22 | $12.79 | 4,246,300 |
| 2019-11-01 | $21.61 | $22.17 | $21.57 | $21.99 | $12.66 | 3,161,840 |
| 2019-10-31 | $21.64 | $21.76 | $21.41 | $21.65 | $12.46 | 2,962,360 |
| 2019-10-30 | $21.50 | $21.75 | $21.32 | $21.60 | $12.43 | 2,055,350 |
| 2019-10-29 | $21.69 | $21.74 | $21.23 | $21.43 | $12.34 | 2,175,490 |
| 2019-10-28 | $21.67 | $22.22 | $21.49 | $21.60 | $12.43 | 3,776,950 |
| 2019-10-25 | $21.95 | $22.30 | $21.78 | $21.84 | $12.57 | 3,148,780 |
| 2019-10-24 | $21.57 | $22.04 | $21.50 | $21.99 | $12.66 | 3,082,010 |
| 2019-10-23 | $21.82 | $22.08 | $21.53 | $21.57 | $12.42 | 2,596,350 |
| 2019-10-22 | $21.54 | $21.90 | $21.48 | $21.82 | $12.56 | 2,262,550 |
| 2019-10-21 | $21.31 | $21.76 | $21.05 | $21.39 | $12.31 | 2,562,030 |
| 2019-10-18 | $21.56 | $21.90 | $21.35 | $21.37 | $12.30 | 3,367,360 |
| 2019-10-17 | $21.28 | $21.70 | $21.21 | $21.53 | $12.39 | 2,377,720 |
| 2019-10-16 | $21.09 | $21.38 | $20.85 | $21.28 | $12.25 | 2,263,780 |
| 2019-10-15 | $21.03 | $21.45 | $20.92 | $21.14 | $12.17 | 1,995,280 |
| 2019-10-14 | $21.13 | $21.30 | $20.85 | $21.03 | $12.11 | 1,927,400 |
| 2019-10-11 | $20.75 | $21.05 | $20.61 | $20.99 | $12.08 | 1,864,190 |
| 2019-10-10 | $20.76 | $20.84 | $20.58 | $20.75 | $11.94 | 1,619,160 |
| 2019-10-09 | $20.39 | $20.90 | $20.25 | $20.64 | $11.88 | 2,324,580 |
| 2019-10-08 | $20.78 | $20.87 | $20.10 | $20.40 | $11.74 | 2,504,980 |
| 2019-10-07 | $20.78 | $20.78 | $20.78 | $20.78 | $11.96 | 0 |
| 2019-10-04 | $20.78 | $20.78 | $20.78 | $20.78 | $11.96 | 0 |
| 2019-10-03 | $20.78 | $20.78 | $20.78 | $20.78 | $11.96 | 0 |
| 2019-10-02 | $20.78 | $20.78 | $20.78 | $20.78 | $11.96 | 0 |
| 2019-10-01 | $20.78 | $20.78 | $20.78 | $20.78 | $11.96 | 0 |
| 2019-09-30 | $20.39 | $20.95 | $20.15 | $20.78 | $11.96 | 2,890,700 |
| 2019-09-27 | $20.71 | $20.85 | $20.36 | $20.41 | $11.75 | 2,393,830 |
| 2019-09-26 | $20.89 | $21.05 | $20.62 | $20.63 | $11.88 | 2,205,130 |
| 2019-09-25 | $21.01 | $21.06 | $20.70 | $20.90 | $12.03 | 2,409,730 |
| 2019-09-24 | $21.00 | $21.25 | $20.81 | $20.86 | $12.01 | 2,441,140 |
| 2019-09-23 | $21.80 | $21.82 | $20.85 | $21.19 | $12.20 | 5,672,240 |
| 2019-09-20 | $21.44 | $21.96 | $21.23 | $21.96 | $12.64 | 5,025,960 |
| 2019-09-19 | $21.45 | $21.57 | $21.06 | $21.34 | $12.28 | 3,036,370 |
| 2019-09-18 | $21.02 | $21.78 | $21.02 | $21.45 | $12.35 | 3,852,760 |
| 2019-09-17 | $21.30 | $21.38 | $20.83 | $20.91 | $12.04 | 2,693,520 |
| 2019-09-16 | $21.43 | $21.54 | $21.13 | $21.30 | $12.26 | 1,779,390 |
| 2019-09-13 | $21.41 | $21.41 | $21.41 | $21.41 | $12.32 | 0 |
| 2019-09-12 | $21.39 | $21.57 | $21.19 | $21.41 | $12.32 | 2,451,340 |
| 2019-09-11 | $21.62 | $21.90 | $21.28 | $21.32 | $12.27 | 2,038,370 |
| 2019-09-10 | $21.70 | $21.84 | $21.19 | $21.64 | $12.46 | 3,635,790 |
| 2019-09-09 | $21.90 | $22.18 | $21.61 | $21.78 | $12.54 | 3,147,310 |
| 2019-09-06 | $21.68 | $21.88 | $21.48 | $21.78 | $12.54 | 2,880,650 |
| 2019-09-05 | $21.37 | $21.86 | $21.37 | $21.49 | $12.37 | 4,002,180 |
| 2019-09-04 | $21.37 | $21.78 | $21.10 | $21.39 | $12.31 | 2,732,940 |
| 2019-09-03 | $21.45 | $21.68 | $21.24 | $21.40 | $12.32 | 2,969,400 |
| 2019-09-02 | $20.70 | $21.45 | $20.64 | $21.45 | $12.35 | 6,319,170 |
| 2019-08-30 | $20.28 | $20.95 | $20.11 | $20.64 | $11.88 | 4,187,290 |
| 2019-08-29 | $20.08 | $20.31 | $19.95 | $20.20 | $11.63 | 2,578,890 |
| 2019-08-28 | $20.23 | $20.32 | $19.84 | $19.97 | $11.50 | 2,430,520 |
| 2019-08-27 | $20.39 | $20.57 | $20.21 | $20.39 | $11.74 | 2,778,610 |
| 2019-08-26 | $19.97 | $20.52 | $19.79 | $20.35 | $11.71 | 3,291,660 |
| 2019-08-23 | $20.16 | $20.45 | $20.10 | $20.22 | $11.64 | 1,890,130 |
| 2019-08-22 | $20.30 | $20.66 | $20.11 | $20.29 | $11.68 | 2,041,200 |
| 2019-08-21 | $20.29 | $20.53 | $20.16 | $20.38 | $11.73 | 2,549,690 |
| 2019-08-20 | $20.15 | $20.44 | $20.01 | $20.15 | $11.60 | 4,079,080 |
| 2019-08-19 | $19.45 | $20.25 | $19.43 | $20.15 | $11.60 | 4,610,170 |
| 2019-08-16 | $19.34 | $19.47 | $19.13 | $19.26 | $11.09 | 1,963,430 |
| 2019-08-15 | $18.48 | $19.37 | $18.42 | $19.34 | $11.13 | 3,028,500 |
| 2019-08-14 | $19.17 | $19.36 | $18.69 | $18.83 | $10.84 | 2,786,570 |
| 2019-08-13 | $18.81 | $19.22 | $18.81 | $19.01 | $10.94 | 1,587,650 |
| 2019-08-12 | $19.09 | $19.29 | $18.80 | $19.03 | $10.95 | 2,262,150 |
| 2019-08-09 | $19.54 | $19.63 | $18.98 | $19.09 | $10.99 | 2,110,410 |
| 2019-08-08 | $18.84 | $19.46 | $18.84 | $19.37 | $11.15 | 2,205,510 |
| 2019-08-07 | $18.88 | $19.08 | $18.42 | $18.77 | $10.80 | 2,435,120 |
| 2019-08-06 | $18.91 | $18.91 | $18.27 | $18.60 | $10.71 | 4,098,040 |
| 2019-08-05 | $19.23 | $19.75 | $19.00 | $19.13 | $11.01 | 4,188,850 |
| 2019-08-02 | $19.54 | $19.83 | $19.00 | $19.52 | $11.24 | 4,327,650 |
| 2019-08-01 | $19.27 | $20.27 | $19.11 | $19.84 | $11.42 | 8,461,080 |
| 2019-07-31 | $19.65 | $19.77 | $18.90 | $19.28 | $11.10 | 8,898,760 |
| 2019-07-30 | $20.87 | $21.12 | $20.67 | $20.70 | $11.92 | 2,607,315 |
| 2019-07-29 | $20.99 | $21.17 | $20.72 | $20.87 | $12.01 | 1,907,430 |
| 2019-07-26 | $20.98 | $21.08 | $20.81 | $20.92 | $12.04 | 2,020,350 |
| 2019-07-25 | $21.00 | $21.20 | $20.72 | $21.01 | $12.09 | 2,714,010 |
| 2019-07-24 | $20.57 | $21.03 | $20.41 | $21.00 | $12.09 | 3,096,260 |
| 2019-07-23 | $20.49 | $20.70 | $20.22 | $20.45 | $11.77 | 2,732,070 |
| 2019-07-22 | $20.85 | $20.87 | $20.35 | $20.53 | $11.82 | 2,447,730 |
| 2019-07-19 | $20.53 | $20.94 | $20.50 | $20.63 | $11.88 | 2,721,860 |
| 2019-07-18 | $20.89 | $21.28 | $20.57 | $20.62 | $11.87 | 3,319,180 |
| 2019-07-17 | $21.12 | $21.20 | $20.68 | $20.92 | $12.04 | 3,024,960 |
| 2019-07-16 | $21.45 | $21.45 | $20.96 | $21.06 | $12.12 | 2,982,580 |
| 2019-07-15 | $21.46 | $21.65 | $21.02 | $21.46 | $12.35 | 2,720,640 |
| 2019-07-12 | $21.49 | $21.70 | $21.28 | $21.44 | $12.34 | 1,924,770 |
| 2019-07-11 | $21.23 | $21.76 | $21.23 | $21.44 | $12.34 | 2,356,510 |
| 2019-07-10 | $21.54 | $21.54 | $21.09 | $21.20 | $12.20 | 2,911,020 |
| 2019-07-09 | $21.75 | $22.09 | $20.89 | $21.56 | $12.41 | 4,986,120 |
| 2019-07-08 | $22.40 | $22.40 | $21.50 | $21.76 | $12.53 | 5,555,490 |
| 2019-07-05 | $22.69 | $22.74 | $22.30 | $22.60 | $13.01 | 5,680,970 |
| 2019-07-04 | $21.98 | $23.41 | $21.96 | $22.85 | $13.15 | 8,474,950 |
| 2019-07-03 | $22.01 | $22.88 | $21.82 | $22.20 | $12.78 | 6,625,400 |
| 2019-07-02 | $22.20 | $22.58 | $21.72 | $22.33 | $12.85 | 6,385,390 |
| 2019-07-01 | $22.30 | $22.38 | $21.79 | $22.02 | $12.68 | 5,229,680 |
| 2019-06-28 | $21.82 | $22.02 | $21.30 | $21.52 | $12.39 | 4,193,250 |
| 2019-06-27 | $22.05 | $22.34 | $21.56 | $22.04 | $12.69 | 4,580,990 |
| 2019-06-26 | $21.84 | $22.15 | $21.73 | $22.03 | $12.68 | 4,229,780 |
| 2019-06-25 | $22.08 | $22.40 | $21.55 | $22.08 | $12.71 | 6,808,230 |
| 2019-06-24 | $22.80 | $22.88 | $22.10 | $22.23 | $12.80 | 8,852,710 |
| 2019-06-21 | $21.75 | $22.58 | $21.60 | $22.56 | $12.99 | 15,467,440 |
| 2019-06-20 | $20.72 | $22.39 | $20.72 | $22.00 | $12.66 | 13,255,700 |
| 2019-06-19 | $20.56 | $21.16 | $20.26 | $20.73 | $11.93 | 6,395,570 |
| 2019-06-18 | $19.87 | $20.45 | $19.87 | $20.45 | $11.77 | 2,983,000 |
| 2019-06-17 | $20.09 | $20.15 | $19.68 | $19.95 | $11.48 | 2,328,340 |
| 2019-06-14 | $20.17 | $20.52 | $20.01 | $20.18 | $11.62 | 2,888,140 |
| 2019-06-13 | $20.01 | $20.45 | $19.81 | $20.17 | $11.61 | 2,344,200 |
| 2019-06-12 | $20.06 | $20.17 | $19.80 | $20.01 | $11.52 | 2,677,340 |
| 2019-06-11 | $19.29 | $20.12 | $18.94 | $20.06 | $11.55 | 3,287,050 |
| 2019-06-10 | $19.20 | $19.47 | $18.80 | $19.29 | $11.10 | 1,385,480 |
| 2019-06-07 | $19.17 | $19.17 | $19.17 | $19.17 | $11.03 | 0 |
| 2019-06-06 | $19.48 | $19.75 | $19.13 | $19.17 | $11.03 | 1,851,640 |
| 2019-06-05 | $19.34 | $19.84 | $19.32 | $19.54 | $11.25 | 3,051,020 |
| 2019-06-04 | $19.90 | $20.17 | $18.96 | $19.16 | $11.03 | 3,220,780 |
| 2019-06-03 | $19.40 | $20.10 | $19.21 | $19.88 | $11.44 | 3,394,670 |
| 2019-05-31 | $19.38 | $19.81 | $19.30 | $19.40 | $11.17 | 1,369,420 |
| 2019-05-30 | $19.54 | $19.55 | $19.13 | $19.38 | $11.16 | 1,395,680 |
| 2019-05-29 | $19.50 | $19.65 | $19.22 | $19.54 | $11.25 | 1,831,930 |
| 2019-05-28 | $19.30 | $19.77 | $19.30 | $19.45 | $11.20 | 1,758,140 |
| 2019-05-27 | $18.78 | $19.90 | $18.78 | $19.54 | $11.25 | 2,954,340 |
| 2019-05-24 | $18.22 | $18.80 | $18.20 | $18.77 | $10.80 | 1,580,140 |
| 2019-05-23 | $18.76 | $18.83 | $18.23 | $18.35 | $10.56 | 1,409,270 |
| 2019-05-22 | $18.76 | $18.95 | $18.55 | $18.80 | $10.82 | 1,314,970 |
| 2019-05-21 | $18.84 | $18.98 | $18.53 | $18.69 | $10.76 | 1,720,260 |
| 2019-05-20 | $18.15 | $18.94 | $17.65 | $18.83 | $10.84 | 2,649,170 |
| 2019-05-17 | $19.06 | $19.25 | $18.50 | $18.50 | $10.65 | 1,804,240 |
| 2019-05-16 | $25.19 | $25.95 | $25.01 | $25.91 | $11.78 | 2,261,410 |
| 2019-05-15 | $25.20 | $25.42 | $24.82 | $25.21 | $11.46 | 2,043,750 |
| 2019-05-14 | $25.10 | $25.51 | $25.01 | $25.07 | $11.40 | 1,717,600 |
| 2019-05-13 | $24.60 | $25.73 | $24.20 | $25.67 | $11.67 | 2,847,970 |
| 2019-05-10 | $23.90 | $24.64 | $23.64 | $24.63 | $11.20 | 2,283,030 |
| 2019-05-09 | $24.01 | $24.38 | $23.51 | $23.66 | $10.76 | 1,970,900 |
| 2019-05-08 | $24.04 | $24.74 | $23.75 | $24.15 | $10.98 | 1,972,350 |
| 2019-05-07 | $24.95 | $25.29 | $24.02 | $24.38 | $11.09 | 3,374,280 |
| 2019-05-06 | $26.60 | $26.60 | $25.00 | $25.00 | $11.37 | 5,150,570 |
| 2019-05-03 | $27.78 | $27.78 | $27.78 | $27.78 | $12.63 | 0 |
| 2019-05-02 | $27.78 | $27.78 | $27.78 | $27.78 | $12.63 | 0 |
| 2019-05-01 | $27.78 | $27.78 | $27.78 | $27.78 | $12.63 | 0 |
| 2019-04-30 | $28.44 | $28.60 | $27.41 | $27.78 | $12.63 | 3,734,920 |
| 2019-04-29 | $28.02 | $29.19 | $27.42 | $28.45 | $12.94 | 5,778,140 |
| 2019-04-26 | $27.45 | $28.15 | $27.20 | $28.01 | $12.74 | 4,073,390 |
| 2019-04-25 | $27.90 | $27.96 | $27.22 | $27.41 | $12.46 | 3,421,770 |
| 2019-04-24 | $27.01 | $28.08 | $27.01 | $27.90 | $12.69 | 3,983,940 |
| 2019-04-23 | $27.45 | $27.66 | $26.74 | $26.99 | $12.27 | 2,272,860 |
| 2019-04-22 | $27.63 | $28.25 | $27.27 | $27.69 | $12.59 | 3,536,450 |
| 2019-04-19 | $27.25 | $27.71 | $26.98 | $27.49 | $12.50 | 2,182,180 |
| 2019-04-18 | $27.20 | $27.37 | $26.68 | $27.19 | $12.36 | 1,758,200 |
| 2019-04-17 | $27.28 | $27.35 | $26.73 | $27.04 | $12.30 | 1,801,020 |
| 2019-04-16 | $27.01 | $27.40 | $26.52 | $27.31 | $12.42 | 2,254,450 |
| 2019-04-15 | $28.18 | $28.22 | $27.17 | $27.17 | $12.35 | 3,765,810 |
| 2019-04-12 | $28.24 | $28.24 | $27.42 | $27.83 | $12.65 | 2,953,200 |
| 2019-04-11 | $28.24 | $28.50 | $27.63 | $28.28 | $12.86 | 5,465,220 |
| 2019-04-10 | $26.11 | $28.53 | $25.90 | $28.14 | $12.80 | 8,259,600 |
| 2019-04-09 | $26.28 | $26.30 | $25.46 | $25.94 | $11.80 | 3,080,550 |
| 2019-04-08 | $25.71 | $26.50 | $25.44 | $26.10 | $11.87 | 4,557,350 |
| 2019-04-05 | $25.44 | $25.44 | $25.44 | $25.44 | $11.57 | 0 |
| 2019-04-04 | $25.81 | $26.10 | $25.21 | $25.44 | $11.57 | 3,025,670 |
| 2019-04-03 | $25.31 | $25.84 | $25.13 | $25.80 | $11.73 | 2,604,170 |
| 2019-04-02 | $25.58 | $25.98 | $25.47 | $25.58 | $11.63 | 2,418,780 |
| 2019-04-01 | $24.90 | $25.92 | $24.90 | $25.57 | $11.63 | 3,146,780 |
| 2019-03-29 | $24.20 | $24.94 | $24.09 | $24.80 | $11.28 | 2,319,090 |
| 2019-03-28 | $24.20 | $24.59 | $24.01 | $24.03 | $10.93 | 1,501,110 |
| 2019-03-27 | $24.14 | $24.49 | $23.96 | $24.21 | $11.01 | 1,696,670 |
| 2019-03-26 | $25.06 | $25.56 | $24.03 | $24.14 | $10.98 | 3,762,830 |
| 2019-03-25 | $25.15 | $25.98 | $24.85 | $25.45 | $11.57 | 2,768,240 |
| 2019-03-22 | $25.81 | $26.10 | $25.10 | $25.43 | $11.56 | 4,062,810 |
| 2019-03-21 | $24.90 | $26.10 | $24.80 | $26.10 | $11.87 | 4,760,440 |
| 2019-03-20 | $25.80 | $25.85 | $24.50 | $25.05 | $11.39 | 2,636,120 |
| 2019-03-19 | $25.02 | $25.80 | $25.02 | $25.61 | $11.65 | 2,383,710 |
| 2019-03-18 | $24.68 | $25.37 | $24.66 | $25.15 | $11.44 | 2,142,360 |
| 2019-03-15 | $24.70 | $24.98 | $24.50 | $24.82 | $11.29 | 1,569,410 |
| 2019-03-14 | $25.22 | $25.47 | $24.12 | $24.45 | $11.12 | 2,085,600 |
| 2019-03-13 | $25.36 | $25.66 | $24.98 | $25.22 | $11.47 | 2,656,550 |
| 2019-03-12 | $24.89 | $25.92 | $24.88 | $25.36 | $11.53 | 4,288,180 |
| 2019-03-11 | $24.00 | $24.86 | $23.96 | $24.78 | $11.27 | 2,412,950 |
| 2019-03-08 | $24.42 | $25.05 | $23.89 | $23.96 | $10.89 | 3,793,940 |
| 2019-03-07 | $25.00 | $25.11 | $24.58 | $24.84 | $11.29 | 2,550,900 |
| 2019-03-06 | $25.23 | $25.48 | $24.69 | $25.03 | $11.38 | 3,043,740 |
| 2019-03-05 | $24.86 | $25.14 | $24.73 | $25.06 | $11.40 | 2,628,950 |
| 2019-03-04 | $24.80 | $25.97 | $24.58 | $24.80 | $11.28 | 3,689,140 |
| 2019-03-01 | $24.72 | $25.05 | $24.42 | $24.73 | $11.24 | 1,972,760 |
| 2019-02-28 | $24.38 | $24.98 | $24.18 | $24.72 | $11.24 | 2,091,480 |
| 2019-02-27 | $24.03 | $25.16 | $23.99 | $24.37 | $11.08 | 3,825,220 |
| 2019-02-26 | $24.38 | $24.90 | $23.81 | $24.03 | $10.93 | 2,695,560 |
| 2019-02-25 | $23.56 | $24.36 | $23.20 | $24.34 | $11.07 | 2,930,170 |
| 2019-02-22 | $23.00 | $23.51 | $22.75 | $23.44 | $10.66 | 3,209,020 |
| 2019-02-21 | $22.23 | $23.47 | $22.23 | $23.19 | $10.54 | 4,792,290 |
| 2019-02-20 | $22.34 | $22.47 | $21.80 | $22.02 | $10.01 | 1,831,840 |
| 2019-02-19 | $22.38 | $22.64 | $22.07 | $22.34 | $10.16 | 1,916,650 |
| 2019-02-18 | $22.01 | $22.46 | $21.86 | $22.37 | $10.17 | 2,337,310 |
| 2019-02-15 | $21.63 | $22.08 | $21.59 | $22.01 | $10.01 | 1,768,360 |
| 2019-02-14 | $21.62 | $21.80 | $21.40 | $21.73 | $9.88 | 1,587,360 |
| 2019-02-13 | $21.60 | $21.68 | $21.38 | $21.57 | $9.81 | 1,641,370 |
| 2019-02-12 | $21.28 | $21.52 | $21.20 | $21.48 | $9.77 | 1,396,440 |
| 2019-02-11 | $20.91 | $21.30 | $20.88 | $21.28 | $9.68 | 1,364,670 |
| 2019-02-08 | $21.05 | $21.05 | $21.05 | $21.05 | $9.57 | 0 |
| 2019-02-07 | $21.05 | $21.05 | $21.05 | $21.05 | $9.57 | 0 |
| 2019-02-06 | $21.05 | $21.05 | $21.05 | $21.05 | $9.57 | 0 |
| 2019-02-05 | $21.05 | $21.05 | $21.05 | $21.05 | $9.57 | 0 |
| 2019-02-04 | $21.05 | $21.05 | $21.05 | $21.05 | $9.57 | 0 |
| 2019-02-01 | $20.20 | $21.06 | $20.20 | $21.05 | $9.57 | 1,826,920 |
| 2019-01-31 | $20.50 | $20.68 | $20.21 | $20.21 | $9.19 | 1,786,250 |
| 2019-01-30 | $20.84 | $20.84 | $20.53 | $20.69 | $9.41 | 916,180 |
| 2019-01-29 | $20.89 | $21.28 | $20.71 | $20.85 | $9.48 | 1,298,910 |
| 2019-01-28 | $21.51 | $21.69 | $20.86 | $20.95 | $9.53 | 2,207,640 |
| 2019-01-25 | $21.32 | $21.45 | $21.21 | $21.36 | $9.71 | 1,131,310 |
| 2019-01-24 | $21.50 | $21.50 | $21.10 | $21.33 | $9.70 | 1,798,510 |
| 2019-01-23 | $21.38 | $21.77 | $21.10 | $21.40 | $9.73 | 1,649,040 |
| 2019-01-22 | $22.44 | $22.51 | $21.43 | $21.59 | $9.82 | 3,342,680 |
| 2019-01-21 | $22.50 | $22.88 | $22.25 | $22.44 | $10.20 | 2,043,840 |
| 2019-01-18 | $22.24 | $22.68 | $22.10 | $22.45 | $10.21 | 1,775,230 |
| 2019-01-17 | $22.63 | $22.68 | $21.83 | $22.30 | $10.14 | 3,093,060 |
| 2019-01-16 | $22.18 | $22.86 | $22.17 | $22.82 | $10.38 | 2,090,210 |
| 2019-01-15 | $22.11 | $22.49 | $22.03 | $22.44 | $10.20 | 1,602,430 |
| 2019-01-14 | $22.79 | $22.88 | $22.15 | $22.33 | $10.15 | 1,708,900 |
| 2019-01-11 | $22.90 | $23.05 | $22.61 | $22.74 | $10.34 | 1,019,800 |
| 2019-01-10 | $23.00 | $23.24 | $22.66 | $22.76 | $10.35 | 1,435,110 |
| 2019-01-09 | $22.36 | $23.33 | $22.36 | $23.09 | $10.50 | 2,302,070 |
| 2019-01-08 | $22.57 | $22.73 | $22.08 | $22.64 | $10.29 | 1,611,930 |
| 2019-01-07 | $22.85 | $23.06 | $21.95 | $22.59 | $10.27 | 2,514,910 |
| 2019-01-04 | $22.79 | $22.95 | $21.61 | $22.61 | $10.28 | 2,538,570 |
| 2019-01-03 | $22.73 | $23.35 | $22.73 | $23.05 | $10.48 | 1,190,580 |
| 2019-01-02 | $22.80 | $23.20 | $22.69 | $22.90 | $10.41 | 1,245,800 |
| 2019-01-01 | $22.85 | $22.85 | $22.85 | $22.85 | $10.39 | 0 |
| 2018-12-31 | $22.85 | $22.85 | $22.85 | $22.85 | $10.39 | 0 |
| 2018-12-28 | $23.35 | $23.43 | $22.75 | $22.85 | $10.39 | 1,592,850 |
| 2018-12-27 | $23.63 | $23.75 | $23.23 | $23.43 | $10.65 | 1,424,690 |
| 2018-12-26 | $23.10 | $23.48 | $23.02 | $23.33 | $10.61 | 1,678,610 |
| 2018-12-25 | $24.06 | $24.16 | $22.60 | $23.04 | $10.48 | 2,980,470 |
| 2018-12-24 | $23.09 | $24.50 | $23.01 | $24.47 | $11.13 | 2,368,600 |
| 2018-12-21 | $23.42 | $23.79 | $22.85 | $23.20 | $10.55 | 1,754,830 |
| 2018-12-20 | $23.10 | $23.60 | $23.10 | $23.51 | $10.69 | 1,333,780 |
| 2018-12-19 | $23.26 | $23.67 | $22.90 | $23.26 | $10.58 | 1,531,750 |
| 2018-12-18 | $23.71 | $23.74 | $22.82 | $23.26 | $10.58 | 1,905,930 |
| 2018-12-17 | $23.12 | $23.75 | $23.01 | $23.35 | $10.62 | 1,315,860 |
| 2018-12-14 | $23.98 | $24.37 | $23.36 | $23.42 | $10.65 | 2,060,690 |
| 2018-12-13 | $23.38 | $24.00 | $23.38 | $23.78 | $10.81 | 1,315,900 |
| 2018-12-12 | $23.14 | $24.16 | $23.14 | $23.69 | $10.77 | 2,057,890 |
| 2018-12-11 | $23.02 | $23.38 | $22.69 | $23.28 | $10.59 | 1,403,200 |
| 2018-12-10 | $23.50 | $23.50 | $22.72 | $22.83 | $10.38 | 1,381,140 |
| 2018-12-07 | $23.87 | $23.92 | $23.00 | $23.67 | $10.76 | 1,928,320 |
| 2018-12-06 | $23.78 | $24.30 | $23.60 | $23.88 | $10.86 | 1,520,750 |
| 2018-12-05 | $23.60 | $24.13 | $23.53 | $23.82 | $10.83 | 1,304,310 |
| 2018-12-04 | $24.07 | $24.26 | $23.77 | $24.03 | $10.93 | 2,579,280 |
| 2018-12-03 | $24.01 | $24.47 | $23.80 | $23.95 | $10.89 | 2,276,990 |
| 2018-11-30 | $22.92 | $23.80 | $22.92 | $23.71 | $10.78 | 1,518,250 |
| 2018-11-29 | $23.36 | $23.89 | $22.89 | $22.91 | $10.42 | 1,428,050 |
| 2018-11-28 | $22.84 | $23.66 | $22.54 | $23.36 | $10.62 | 1,881,630 |
| 2018-11-27 | $23.68 | $23.68 | $22.64 | $22.84 | $10.39 | 1,847,220 |
| 2018-11-26 | $23.27 | $23.83 | $23.08 | $23.48 | $10.68 | 1,221,160 |
| 2018-11-23 | $24.53 | $24.53 | $23.06 | $23.27 | $10.58 | 2,139,770 |
| 2018-11-22 | $23.72 | $24.75 | $23.72 | $24.50 | $11.14 | 1,790,420 |
| 2018-11-21 | $23.30 | $23.97 | $23.18 | $23.63 | $10.74 | 1,426,770 |
| 2018-11-20 | $24.47 | $24.53 | $23.52 | $23.67 | $10.76 | 1,539,690 |
| 2018-11-19 | $24.31 | $24.56 | $23.91 | $24.48 | $11.13 | 1,245,820 |
| 2018-11-16 | $24.18 | $24.78 | $24.10 | $24.32 | $11.06 | 1,332,410 |
| 2018-11-15 | $24.64 | $24.65 | $23.86 | $24.40 | $11.09 | 2,032,750 |
| 2018-11-14 | $24.14 | $24.80 | $24.11 | $24.34 | $11.07 | 2,321,960 |
| 2018-11-13 | $23.12 | $24.79 | $23.11 | $24.40 | $11.09 | 3,227,360 |
| 2018-11-12 | $22.73 | $23.65 | $22.48 | $23.42 | $10.65 | 2,673,600 |
| 2018-11-09 | $22.69 | $22.85 | $22.22 | $22.73 | $10.34 | 1,665,770 |
| 2018-11-08 | $22.77 | $23.18 | $22.64 | $22.87 | $10.40 | 1,607,680 |
| 2018-11-07 | $23.00 | $23.00 | $22.52 | $22.53 | $10.24 | 1,094,700 |
| 2018-11-06 | $22.46 | $22.91 | $22.42 | $22.88 | $10.40 | 1,633,210 |
| 2018-11-05 | $22.80 | $22.80 | $22.23 | $22.47 | $10.22 | 1,662,910 |
| 2018-11-02 | $22.50 | $22.99 | $22.50 | $22.86 | $10.39 | 2,206,690 |
| 2018-11-01 | $22.06 | $22.56 | $22.06 | $22.48 | $10.22 | 2,360,140 |
| 2018-10-31 | $22.34 | $22.34 | $21.70 | $22.15 | $10.07 | 2,050,310 |
| 2018-10-30 | $21.41 | $22.40 | $21.35 | $22.34 | $10.16 | 2,059,950 |
| 2018-10-29 | $21.85 | $22.09 | $21.33 | $21.50 | $9.78 | 1,289,210 |
| 2018-10-26 | $21.58 | $21.93 | $21.44 | $21.70 | $9.87 | 1,433,400 |
| 2018-10-25 | $21.95 | $21.95 | $21.10 | $21.58 | $9.81 | 2,086,990 |
| 2018-10-24 | $21.81 | $22.38 | $21.20 | $22.17 | $10.08 | 2,457,770 |
| 2018-10-23 | $21.79 | $22.39 | $21.55 | $21.80 | $9.91 | 2,871,430 |
| 2018-10-22 | $21.01 | $22.19 | $20.66 | $21.80 | $9.91 | 3,553,180 |
| 2018-10-19 | $19.60 | $20.83 | $19.11 | $20.59 | $9.36 | 3,078,870 |
| 2018-10-18 | $20.53 | $20.69 | $19.62 | $19.83 | $9.02 | 2,384,770 |
| 2018-10-17 | $21.23 | $21.34 | $20.05 | $20.53 | $9.34 | 3,391,660 |
| 2018-10-16 | $19.60 | $21.17 | $19.60 | $20.81 | $9.46 | 5,032,670 |
| 2018-10-15 | $22.39 | $22.39 | $19.89 | $19.89 | $9.04 | 5,319,310 |
| 2018-10-12 | $21.30 | $22.17 | $21.07 | $22.10 | $10.05 | 3,084,570 |
| 2018-10-11 | $21.85 | $22.47 | $21.07 | $21.07 | $9.58 | 3,718,400 |
| 2018-10-10 | $21.90 | $22.75 | $21.90 | $22.57 | $10.26 | 4,123,090 |
| 2018-10-09 | $23.16 | $23.40 | $21.30 | $21.87 | $9.94 | 3,944,250 |
| 2018-10-08 | $23.28 | $23.43 | $22.89 | $23.10 | $10.50 | 1,822,880 |
| 2018-10-05 | $23.68 | $23.68 | $23.68 | $23.68 | $10.77 | 0 |
| 2018-10-04 | $23.68 | $23.68 | $23.68 | $23.68 | $10.77 | 0 |
| 2018-10-03 | $23.68 | $23.68 | $23.68 | $23.68 | $10.77 | 0 |
| 2018-10-02 | $23.68 | $23.68 | $23.68 | $23.68 | $10.77 | 0 |
| 2018-10-01 | $23.68 | $23.68 | $23.68 | $23.68 | $10.77 | 0 |
| 2018-09-28 | $23.97 | $23.99 | $23.30 | $23.68 | $10.77 | 2,678,300 |
| 2018-09-27 | $23.82 | $24.16 | $23.57 | $24.03 | $10.93 | 1,798,500 |
| 2018-09-26 | $23.86 | $24.05 | $23.41 | $23.65 | $10.75 | 1,570,140 |
| 2018-09-25 | $23.80 | $24.04 | $23.35 | $23.74 | $10.79 | 1,656,480 |
| 2018-09-24 | $23.94 | $23.94 | $23.94 | $23.94 | $10.89 | 0 |
| 2018-09-21 | $23.65 | $24.25 | $23.50 | $23.94 | $10.89 | 1,946,000 |
| 2018-09-20 | $23.84 | $23.86 | $23.29 | $23.55 | $10.71 | 2,009,070 |
| 2018-09-19 | $23.74 | $24.14 | $23.60 | $23.83 | $10.84 | 2,773,990 |
| 2018-09-18 | $22.97 | $23.72 | $22.83 | $23.58 | $10.72 | 2,147,580 |
| 2018-09-17 | $24.14 | $24.30 | $22.78 | $23.00 | $10.46 | 4,020,420 |
| 2018-09-14 | $24.64 | $24.74 | $24.25 | $24.31 | $11.05 | 2,841,640 |
| 2018-09-13 | $24.95 | $25.12 | $24.01 | $24.57 | $11.17 | 2,967,820 |
| 2018-09-12 | $25.39 | $25.58 | $24.70 | $24.77 | $11.26 | 2,559,640 |
| 2018-09-11 | $24.96 | $25.42 | $24.82 | $25.42 | $11.56 | 3,028,020 |
| 2018-09-10 | $25.84 | $25.85 | $24.99 | $24.99 | $11.36 | 3,101,170 |
| 2018-09-07 | $25.92 | $26.41 | $25.35 | $25.85 | $11.75 | 3,194,520 |
| 2018-09-06 | $26.01 | $26.42 | $25.78 | $25.89 | $11.77 | 2,849,690 |
| 2018-09-05 | $27.20 | $27.20 | $26.11 | $26.16 | $11.90 | 4,421,460 |
| 2018-09-04 | $27.08 | $27.36 | $26.72 | $27.20 | $12.37 | 4,381,400 |
| 2018-09-03 | $25.80 | $27.19 | $25.62 | $27.07 | $12.31 | 5,690,180 |
| 2018-08-31 | $25.58 | $26.26 | $25.55 | $25.99 | $11.82 | 2,858,680 |
| 2018-08-30 | $26.26 | $26.64 | $25.40 | $25.75 | $11.71 | 4,293,750 |
| 2018-08-29 | $26.50 | $26.60 | $25.81 | $26.17 | $11.90 | 4,222,110 |
| 2018-08-28 | $27.27 | $27.28 | $26.30 | $26.66 | $12.12 | 4,500,030 |
| 2018-08-27 | $26.86 | $27.46 | $26.60 | $27.17 | $12.35 | 3,909,150 |
| 2018-08-24 | $26.78 | $27.09 | $26.34 | $26.90 | $12.23 | 2,274,570 |
| 2018-08-23 | $27.11 | $27.25 | $26.21 | $26.83 | $12.20 | 3,676,970 |
| 2018-08-22 | $26.60 | $27.57 | $26.60 | $27.29 | $12.41 | 5,243,560 |
| 2018-08-21 | $26.79 | $26.95 | $26.37 | $26.57 | $12.08 | 3,743,810 |
| 2018-08-20 | $25.85 | $26.78 | $25.59 | $26.73 | $12.15 | 4,085,740 |
| 2018-08-17 | $26.71 | $27.24 | $25.43 | $25.69 | $11.68 | 4,995,150 |
| 2018-08-16 | $26.40 | $26.85 | $26.05 | $26.51 | $12.05 | 3,515,280 |
| 2018-08-15 | $26.85 | $26.98 | $26.40 | $26.72 | $12.15 | 3,911,260 |
| 2018-08-14 | $27.30 | $27.40 | $26.69 | $27.00 | $12.28 | 4,505,700 |
| 2018-08-13 | $26.78 | $27.94 | $26.44 | $27.47 | $12.49 | 7,651,640 |
| 2018-08-10 | $25.94 | $26.78 | $25.75 | $26.74 | $12.16 | 6,281,620 |
| 2018-08-09 | $25.90 | $26.50 | $25.75 | $25.97 | $11.81 | 5,046,490 |
| 2018-08-08 | $26.10 | $26.26 | $25.66 | $25.87 | $11.76 | 4,595,970 |
| 2018-08-07 | $24.21 | $26.20 | $24.21 | $26.19 | $11.91 | 8,586,410 |
| 2018-08-06 | $24.09 | $24.56 | $23.81 | $24.20 | $11.00 | 2,653,920 |
| 2018-08-03 | $23.74 | $24.56 | $23.58 | $24.09 | $10.95 | 3,229,790 |
| 2018-08-02 | $24.41 | $24.41 | $23.42 | $23.74 | $10.79 | 3,515,370 |
| 2018-08-01 | $25.19 | $25.75 | $24.50 | $24.55 | $11.16 | 3,562,100 |
| 2018-07-31 | $25.05 | $25.39 | $24.88 | $25.20 | $11.46 | 2,389,540 |
| 2018-07-30 | $24.80 | $25.50 | $24.53 | $25.39 | $11.55 | 4,682,620 |
| 2018-07-27 | $24.76 | $24.96 | $24.20 | $24.82 | $11.29 | 2,816,850 |
| 2018-07-26 | $25.00 | $25.07 | $24.36 | $24.76 | $11.26 | 2,651,620 |
| 2018-07-25 | $24.36 | $24.98 | $24.34 | $24.97 | $11.35 | 3,545,530 |
| 2018-07-24 | $24.46 | $25.07 | $24.33 | $24.40 | $11.09 | 3,079,770 |
| 2018-07-23 | $23.75 | $24.66 | $23.46 | $24.45 | $11.12 | 2,994,800 |
| 2018-07-20 | $23.60 | $23.88 | $23.33 | $23.83 | $10.84 | 1,471,790 |
| 2018-07-19 | $23.54 | $23.79 | $23.10 | $23.60 | $10.73 | 2,437,060 |
| 2018-07-18 | $24.05 | $24.35 | $23.69 | $23.70 | $10.78 | 2,601,010 |
| 2018-07-17 | $24.14 | $24.26 | $23.68 | $24.25 | $11.03 | 1,597,840 |
| 2018-07-16 | $24.48 | $24.48 | $23.56 | $24.07 | $10.94 | 2,564,020 |
| 2018-07-13 | $24.80 | $24.94 | $24.11 | $24.34 | $11.07 | 3,765,150 |
| 2018-07-12 | $24.11 | $25.10 | $23.96 | $25.02 | $11.38 | 3,423,580 |
| 2018-07-11 | $24.69 | $24.75 | $23.80 | $24.43 | $11.11 | 3,269,880 |
| 2018-07-10 | $25.26 | $25.26 | $24.72 | $24.98 | $11.36 | 2,786,470 |
| 2018-07-09 | $23.90 | $25.20 | $23.85 | $25.07 | $11.40 | 3,991,450 |
| 2018-07-06 | $23.97 | $24.70 | $23.36 | $23.46 | $10.67 | 2,606,360 |
| 2018-07-05 | $23.00 | $24.45 | $23.00 | $23.87 | $10.85 | 3,977,500 |
| 2018-07-04 | $24.81 | $24.81 | $23.13 | $23.42 | $10.65 | 4,095,710 |
| 2018-07-03 | $25.50 | $25.55 | $24.80 | $25.16 | $11.44 | 3,051,030 |
| 2018-07-02 | $25.34 | $25.81 | $24.75 | $25.31 | $11.51 | 2,904,960 |
| 2018-06-29 | $24.79 | $25.52 | $24.30 | $25.30 | $11.50 | 2,811,190 |
| 2018-06-28 | $24.60 | $25.03 | $24.11 | $24.86 | $11.30 | 2,046,250 |
| 2018-06-27 | $25.40 | $25.80 | $24.62 | $24.66 | $11.21 | 2,269,390 |
| 2018-06-26 | $25.00 | $25.45 | $24.25 | $25.42 | $11.56 | 2,242,760 |
| 2018-06-25 | $25.70 | $26.00 | $25.12 | $25.22 | $11.47 | 3,994,980 |
| 2018-06-22 | $24.59 | $25.68 | $24.00 | $25.50 | $11.60 | 4,999,820 |
| 2018-06-21 | $24.75 | $25.28 | $24.40 | $24.51 | $11.14 | 4,169,580 |
| 2018-06-20 | $22.84 | $24.98 | $22.80 | $24.85 | $11.30 | 4,435,690 |
| 2018-06-19 | $24.04 | $24.10 | $22.35 | $22.84 | $10.39 | 2,970,700 |
| 2018-06-18 | $24.42 | $24.42 | $24.42 | $24.42 | $11.10 | 0 |
| 2018-06-15 | $24.48 | $24.58 | $23.80 | $24.42 | $11.10 | 2,261,250 |
| 2018-06-14 | $23.79 | $24.48 | $23.65 | $24.34 | $11.07 | 1,914,720 |
| 2018-06-13 | $24.29 | $24.29 | $23.70 | $23.79 | $10.82 | 1,594,030 |
| 2018-06-12 | $24.30 | $24.65 | $24.08 | $24.36 | $11.08 | 2,564,230 |
| 2018-06-11 | $23.63 | $24.34 | $23.20 | $24.25 | $11.03 | 2,817,600 |
| 2018-06-08 | $23.73 | $23.79 | $23.20 | $23.63 | $10.74 | 1,679,070 |
| 2018-06-07 | $23.81 | $24.08 | $23.45 | $23.65 | $10.64 | 1,053,500 |
| 2018-06-06 | $23.80 | $24.15 | $23.62 | $23.79 | $10.70 | 1,903,650 |
| 2018-06-05 | $22.77 | $23.98 | $22.75 | $23.77 | $10.70 | 2,816,290 |
| 2018-06-04 | $22.46 | $22.90 | $22.31 | $22.83 | $10.27 | 2,096,500 |
| 2018-06-01 | $23.04 | $23.28 | $22.32 | $22.46 | $10.11 | 3,116,790 |
| 2018-05-31 | $23.10 | $23.68 | $22.49 | $23.64 | $10.64 | 2,447,400 |
| 2018-05-30 | $23.70 | $23.70 | $22.66 | $22.71 | $10.22 | 2,639,780 |
| 2018-05-29 | $23.66 | $24.16 | $23.56 | $23.80 | $10.71 | 2,165,110 |
| 2018-05-28 | $23.70 | $23.86 | $23.25 | $23.60 | $10.62 | 1,669,630 |
| 2018-05-25 | $23.99 | $23.99 | $23.18 | $23.36 | $10.51 | 2,555,740 |
| 2018-05-24 | $23.82 | $24.15 | $23.51 | $23.96 | $10.78 | 2,272,800 |
| 2018-05-23 | $24.58 | $24.74 | $23.70 | $23.82 | $10.72 | 3,899,970 |
| 2018-05-22 | $24.97 | $25.10 | $24.60 | $24.78 | $11.15 | 3,330,800 |
| 2018-05-21 | $24.50 | $26.27 | $24.50 | $25.13 | $11.31 | 7,203,150 |
| 2018-05-18 | $24.00 | $24.18 | $23.35 | $24.17 | $10.88 | 3,330,130 |
| 2018-05-17 | $24.34 | $24.40 | $23.94 | $23.96 | $10.78 | 2,090,070 |
| 2018-05-16 | $24.21 | $24.40 | $23.88 | $24.32 | $10.94 | 2,666,660 |
| 2018-05-15 | $24.10 | $24.49 | $23.70 | $24.19 | $10.88 | 3,251,310 |
| 2018-05-14 | $23.95 | $24.67 | $23.95 | $24.16 | $10.87 | 4,590,680 |
| 2018-05-11 | $25.36 | $25.40 | $24.00 | $24.03 | $10.81 | 6,271,740 |
| 2018-05-10 | $26.63 | $26.68 | $24.82 | $25.17 | $11.33 | 7,750,600 |
| 2018-05-09 | $24.72 | $26.76 | $24.72 | $26.55 | $11.95 | 7,976,280 |
| 2018-05-08 | $25.18 | $25.79 | $24.75 | $24.81 | $11.16 | 4,903,230 |
| 2018-05-07 | $24.55 | $25.45 | $24.51 | $25.18 | $11.33 | 4,785,030 |
| 2018-05-04 | $25.05 | $25.27 | $24.70 | $24.89 | $11.20 | 4,022,990 |
| 2018-05-03 | $24.71 | $25.25 | $24.41 | $24.99 | $11.24 | 6,223,270 |
| 2018-05-02 | $23.31 | $25.00 | $23.31 | $24.71 | $11.12 | 8,115,830 |
| 2018-05-01 | $23.08 | $23.08 | $23.08 | $23.08 | $10.38 | 0 |
| 2018-04-30 | $23.08 | $23.08 | $23.08 | $23.08 | $10.38 | 0 |
| 2018-04-27 | $22.61 | $23.15 | $22.61 | $23.08 | $10.38 | 2,502,960 |
| 2018-04-26 | $23.00 | $23.16 | $22.50 | $22.59 | $10.16 | 2,015,850 |
| 2018-04-25 | $22.85 | $23.10 | $22.70 | $23.04 | $10.37 | 2,249,620 |
| 2018-04-24 | $22.00 | $22.99 | $21.99 | $22.92 | $10.31 | 3,787,490 |
| 2018-04-23 | $22.13 | $22.35 | $21.87 | $21.99 | $9.89 | 1,616,530 |
| 2018-04-20 | $22.33 | $22.63 | $22.05 | $22.19 | $9.98 | 1,853,420 |
| 2018-04-19 | $22.60 | $22.68 | $22.31 | $22.34 | $10.05 | 2,298,880 |
| 2018-04-18 | $21.87 | $22.61 | $21.87 | $22.58 | $10.16 | 3,073,130 |
| 2018-04-17 | $22.28 | $22.50 | $21.73 | $21.86 | $9.84 | 2,546,240 |
| 2018-04-16 | $21.88 | $22.37 | $21.79 | $22.28 | $10.02 | 3,069,150 |
| 2018-04-13 | $21.61 | $21.89 | $21.61 | $21.80 | $9.81 | 1,364,080 |
| 2018-04-12 | $21.60 | $21.96 | $21.55 | $21.65 | $9.74 | 1,197,510 |
| 2018-04-11 | $21.75 | $21.93 | $21.53 | $21.63 | $9.73 | 1,409,060 |
| 2018-04-10 | $22.09 | $22.15 | $21.51 | $21.72 | $9.77 | 1,718,290 |
| 2018-04-09 | $21.77 | $22.03 | $21.50 | $22.03 | $9.91 | 1,564,970 |
| 2018-04-06 | $21.80 | $21.80 | $21.80 | $21.80 | $9.81 | 0 |
| 2018-04-05 | $21.80 | $21.80 | $21.80 | $21.80 | $9.81 | 0 |
| 2018-04-04 | $21.59 | $22.05 | $21.46 | $21.80 | $9.81 | 1,746,650 |
| 2018-04-03 | $21.20 | $21.66 | $20.93 | $21.59 | $9.71 | 1,730,890 |
| 2018-04-02 | $21.31 | $21.61 | $21.28 | $21.34 | $9.60 | 1,156,880 |
| 2018-03-30 | $21.20 | $21.46 | $21.20 | $21.31 | $9.59 | 1,070,620 |
| 2018-03-29 | $21.00 | $21.21 | $21.00 | $21.19 | $9.53 | 964,210 |
| 2018-03-28 | $20.73 | $21.33 | $20.61 | $21.00 | $9.45 | 1,131,380 |
| 2018-03-27 | $21.20 | $21.22 | $20.91 | $20.97 | $9.44 | 1,108,680 |
| 2018-03-26 | $20.43 | $20.99 | $20.12 | $20.83 | $9.37 | 1,103,230 |
| 2018-03-23 | $20.93 | $21.16 | $20.10 | $20.72 | $9.32 | 1,624,670 |
| 2018-03-22 | $21.78 | $22.09 | $21.25 | $21.32 | $9.59 | 1,498,830 |
| 2018-03-21 | $22.45 | $22.45 | $21.87 | $21.88 | $9.84 | 1,376,230 |
| 2018-03-20 | $22.40 | $22.40 | $21.91 | $22.28 | $10.02 | 1,194,100 |
| 2018-03-19 | $21.93 | $22.69 | $21.75 | $22.50 | $10.12 | 2,275,880 |
| 2018-03-16 | $21.80 | $22.31 | $21.75 | $21.92 | $9.86 | 988,190 |
| 2018-03-15 | $22.08 | $22.23 | $21.65 | $21.76 | $9.79 | 1,268,220 |
| 2018-03-14 | $22.08 | $22.55 | $22.03 | $22.12 | $9.95 | 1,251,450 |
| 2018-03-13 | $22.29 | $22.50 | $22.15 | $22.19 | $9.98 | 1,342,910 |
| 2018-03-12 | $22.56 | $22.98 | $22.28 | $22.32 | $10.04 | 2,521,560 |
| 2018-03-09 | $22.19 | $22.38 | $22.01 | $22.33 | $10.05 | 1,363,850 |
| 2018-03-08 | $22.05 | $22.26 | $21.89 | $22.19 | $9.98 | 1,112,980 |
| 2018-03-07 | $22.42 | $22.48 | $22.05 | $22.06 | $9.93 | 1,666,070 |
| 2018-03-06 | $22.04 | $22.77 | $22.02 | $22.49 | $10.12 | 2,646,840 |
| 2018-03-05 | $21.90 | $22.18 | $21.72 | $22.01 | $9.90 | 1,248,800 |
| 2018-03-02 | $21.76 | $22.19 | $21.61 | $21.79 | $9.80 | 1,654,820 |
| 2018-03-01 | $21.14 | $21.86 | $21.06 | $21.82 | $9.82 | 2,118,670 |
| 2018-02-28 | $21.10 | $21.54 | $20.93 | $21.26 | $9.57 | 1,132,350 |
| 2018-02-27 | $21.20 | $21.48 | $21.05 | $21.23 | $9.55 | 1,186,850 |
| 2018-02-26 | $20.89 | $21.16 | $20.76 | $21.16 | $9.52 | 1,268,350 |
| 2018-02-23 | $20.95 | $21.10 | $20.65 | $20.84 | $9.38 | 706,430 |
| 2018-02-22 | $21.20 | $21.26 | $20.88 | $20.95 | $9.43 | 633,300 |
| 2018-02-21 | $20.90 | $20.90 | $20.90 | $20.90 | $9.40 | 0 |
| 2018-02-20 | $20.90 | $20.90 | $20.90 | $20.90 | $9.40 | 0 |
| 2018-02-19 | $20.90 | $20.90 | $20.90 | $20.90 | $9.40 | 0 |
| 2018-02-16 | $20.90 | $20.90 | $20.90 | $20.90 | $9.40 | 0 |
| 2018-02-15 | $20.90 | $20.90 | $20.90 | $20.90 | $9.40 | 0 |
| 2018-02-14 | $20.53 | $20.95 | $20.53 | $20.90 | $9.40 | 538,330 |
| 2018-02-13 | $20.81 | $21.16 | $20.72 | $20.76 | $9.34 | 698,100 |
| 2018-02-12 | $20.22 | $20.91 | $20.22 | $20.77 | $9.35 | 1,034,340 |
| 2018-02-09 | $20.00 | $20.59 | $19.82 | $20.33 | $9.15 | 1,412,020 |
| 2018-02-08 | $20.20 | $20.93 | $20.20 | $20.35 | $9.16 | 1,396,770 |
| 2018-02-07 | $20.60 | $20.77 | $20.05 | $20.31 | $9.14 | 1,199,100 |
| 2018-02-06 | $20.15 | $20.77 | $20.00 | $20.06 | $9.03 | 1,360,910 |
| 2018-02-05 | $20.70 | $20.94 | $20.48 | $20.78 | $9.35 | 593,350 |
| 2018-02-02 | $20.74 | $21.15 | $20.25 | $20.99 | $9.44 | 1,001,260 |
| 2018-02-01 | $21.85 | $21.95 | $20.60 | $20.74 | $9.33 | 1,915,860 |
| 2018-01-31 | $22.79 | $22.79 | $21.75 | $21.79 | $9.80 | 2,087,120 |
| 2018-01-30 | $22.58 | $22.79 | $22.31 | $22.69 | $10.21 | 1,215,840 |
| 2018-01-29 | $22.55 | $22.81 | $22.39 | $22.41 | $10.08 | 1,340,030 |
| 2018-01-26 | $22.25 | $22.55 | $22.25 | $22.49 | $10.12 | 1,204,150 |
| 2018-01-25 | $22.58 | $22.95 | $22.24 | $22.25 | $10.01 | 1,378,090 |
| 2018-01-24 | $22.75 | $22.89 | $22.35 | $22.65 | $10.19 | 2,147,000 |
| 2018-01-23 | $23.24 | $23.24 | $22.85 | $22.88 | $10.29 | 3,673,170 |
| 2018-01-22 | $22.00 | $23.41 | $21.95 | $23.28 | $10.47 | 3,429,400 |
| 2018-01-19 | $22.20 | $22.23 | $21.78 | $21.97 | $9.89 | 1,518,810 |
| 2018-01-18 | $22.60 | $22.70 | $22.21 | $22.25 | $10.01 | 1,526,620 |
| 2018-01-17 | $22.55 | $23.13 | $22.40 | $22.70 | $10.21 | 2,655,010 |
| 2018-01-16 | $22.48 | $22.78 | $22.20 | $22.69 | $10.21 | 3,389,620 |
| 2018-01-15 | $22.30 | $22.59 | $21.98 | $22.57 | $10.16 | 4,363,420 |
| 2018-01-12 | $21.76 | $22.50 | $21.76 | $22.33 | $10.05 | 3,060,110 |
| 2018-01-11 | $21.70 | $21.92 | $21.55 | $21.81 | $9.81 | 1,452,050 |
| 2018-01-10 | $21.88 | $21.91 | $21.62 | $21.75 | $9.79 | 2,039,040 |
| 2018-01-09 | $21.67 | $21.94 | $21.57 | $21.92 | $9.86 | 1,595,600 |
| 2018-01-08 | $21.89 | $21.96 | $21.52 | $21.70 | $9.76 | 1,875,510 |
| 2018-01-05 | $21.81 | $22.05 | $21.62 | $21.91 | $9.86 | 1,912,700 |
| 2018-01-04 | $21.55 | $21.96 | $21.55 | $21.76 | $9.79 | 1,616,390 |
| 2018-01-03 | $21.56 | $21.88 | $21.48 | $21.70 | $9.76 | 1,580,110 |
| 2018-01-02 | $21.11 | $21.68 | $21.10 | $21.62 | $9.73 | 2,302,630 |
| 2018-01-01 | $21.05 | $21.05 | $21.05 | $21.05 | $9.47 | 0 |
| 2017-12-29 | $20.92 | $21.08 | $20.76 | $21.05 | $9.47 | 983,980 |
| 2017-12-28 | $20.95 | $21.18 | $20.89 | $21.03 | $9.46 | 1,689,260 |
| 2017-12-27 | $21.35 | $21.35 | $20.98 | $21.03 | $9.46 | 1,868,390 |
| 2017-12-26 | $20.89 | $21.38 | $20.86 | $21.21 | $9.54 | 2,079,570 |
| 2017-12-25 | $21.05 | $21.35 | $20.91 | $20.92 | $9.41 | 1,081,120 |
| 2017-12-22 | $21.10 | $21.25 | $20.86 | $21.15 | $9.52 | 1,247,040 |
| 2017-12-21 | $20.98 | $21.35 | $20.94 | $21.11 | $9.50 | 1,723,470 |
| 2017-12-20 | $21.10 | $21.10 | $20.71 | $21.01 | $9.45 | 1,300,250 |
| 2017-12-19 | $20.75 | $21.12 | $20.66 | $21.08 | $9.48 | 1,929,360 |
| 2017-12-18 | $20.45 | $20.96 | $20.40 | $20.80 | $9.36 | 1,609,870 |
| 2017-12-15 | $20.60 | $20.75 | $20.34 | $20.41 | $9.18 | 847,420 |
| 2017-12-14 | $20.64 | $20.74 | $20.48 | $20.56 | $9.25 | 1,286,180 |
| 2017-12-13 | $20.48 | $21.22 | $20.33 | $20.79 | $9.35 | 1,373,750 |
| 2017-12-12 | $20.83 | $20.90 | $20.45 | $20.48 | $9.21 | 893,520 |
| 2017-12-11 | $20.46 | $20.96 | $20.45 | $20.73 | $9.33 | 1,047,820 |
| 2017-12-08 | $20.13 | $20.64 | $20.05 | $20.53 | $9.24 | 1,550,330 |
| 2017-12-07 | $20.17 | $20.27 | $20.07 | $20.10 | $9.04 | 723,260 |
| 2017-12-06 | $20.03 | $20.19 | $19.80 | $20.14 | $9.06 | 949,320 |
| 2017-12-05 | $20.08 | $20.39 | $20.06 | $20.11 | $9.05 | 1,146,190 |
| 2017-12-04 | $20.45 | $20.63 | $20.05 | $20.10 | $9.04 | 1,368,710 |
| 2017-12-01 | $20.47 | $20.78 | $20.45 | $20.58 | $9.26 | 1,143,710 |
| 2017-11-30 | $20.57 | $20.79 | $20.40 | $20.47 | $9.21 | 1,096,820 |
| 2017-11-29 | $20.60 | $20.97 | $20.45 | $20.83 | $9.37 | 1,488,760 |
| 2017-11-28 | $20.29 | $20.64 | $20.29 | $20.60 | $9.27 | 809,690 |
| 2017-11-27 | $20.28 | $20.70 | $20.28 | $20.43 | $9.19 | 1,091,880 |
| 2017-11-24 | $20.20 | $20.76 | $20.20 | $20.41 | $9.18 | 1,122,290 |
| 2017-11-23 | $20.24 | $20.87 | $20.04 | $20.25 | $9.11 | 1,997,080 |
| 2017-11-22 | $20.51 | $20.67 | $20.10 | $20.23 | $9.10 | 1,665,400 |
| 2017-11-21 | $20.71 | $20.80 | $20.38 | $20.51 | $9.23 | 1,328,570 |
| 2017-11-20 | $20.68 | $20.74 | $20.07 | $20.71 | $9.32 | 1,573,800 |
| 2017-11-17 | $22.01 | $22.01 | $20.02 | $20.69 | $9.31 | 4,075,800 |
| 2017-11-16 | $22.18 | $22.44 | $22.04 | $22.07 | $9.93 | 2,153,790 |
| 2017-11-15 | $22.80 | $22.90 | $22.22 | $22.23 | $10.00 | 3,204,640 |
| 2017-11-14 | $22.38 | $23.12 | $22.30 | $22.94 | $10.32 | 4,488,180 |
| 2017-11-13 | $22.10 | $22.48 | $22.08 | $22.43 | $10.09 | 1,719,670 |
| 2017-11-10 | $22.45 | $22.50 | $22.17 | $22.20 | $9.99 | 1,753,760 |
| 2017-11-09 | $22.56 | $22.77 | $22.37 | $22.47 | $10.11 | 1,895,810 |
| 2017-11-08 | $22.34 | $22.55 | $22.15 | $22.55 | $10.15 | 2,038,780 |
| 2017-11-07 | $22.38 | $22.40 | $22.01 | $22.34 | $10.05 | 1,794,410 |
| 2017-11-06 | $22.00 | $22.33 | $21.99 | $22.32 | $10.04 | 1,716,400 |
| 2017-11-03 | $21.98 | $22.32 | $21.76 | $21.93 | $9.87 | 1,762,330 |
| 2017-11-02 | $22.39 | $22.49 | $21.95 | $21.96 | $9.88 | 1,694,120 |
| 2017-11-01 | $22.28 | $22.42 | $22.23 | $22.33 | $10.05 | 2,090,710 |
| 2017-10-31 | $21.80 | $22.38 | $21.80 | $22.28 | $10.02 | 2,191,830 |
| 2017-10-30 | $22.59 | $22.85 | $21.92 | $21.93 | $9.87 | 3,068,780 |
| 2017-10-27 | $22.80 | $23.05 | $22.52 | $22.61 | $10.17 | 2,222,540 |
| 2017-10-26 | $22.58 | $22.97 | $22.40 | $22.94 | $10.32 | 3,581,310 |
| 2017-10-25 | $22.88 | $23.45 | $22.69 | $22.85 | $10.28 | 4,941,580 |
| 2017-10-24 | $23.01 | $23.04 | $22.46 | $22.68 | $10.20 | 3,642,670 |
| 2017-10-23 | $23.00 | $23.76 | $22.85 | $23.19 | $10.43 | 5,410,610 |
| 2017-10-20 | $22.68 | $23.00 | $22.41 | $22.98 | $10.34 | 3,133,610 |
| 2017-10-19 | $22.65 | $22.95 | $22.37 | $22.79 | $10.25 | 4,443,240 |
| 2017-10-18 | $22.92 | $23.96 | $22.92 | $23.08 | $10.38 | 8,320,190 |
| 2017-10-17 | $23.15 | $23.26 | $22.70 | $22.91 | $10.31 | 5,783,140 |
| 2017-10-16 | $24.40 | $24.50 | $23.01 | $23.52 | $10.58 | 12,209,650 |
| 2017-10-13 | $21.66 | $23.84 | $21.53 | $23.84 | $10.73 | 8,829,640 |
| 2017-10-12 | $22.01 | $22.17 | $21.56 | $21.67 | $9.75 | 1,777,450 |
| 2017-10-11 | $22.20 | $22.35 | $22.03 | $22.06 | $9.93 | 1,358,510 |
| 2017-10-10 | $21.93 | $22.18 | $21.83 | $22.17 | $9.98 | 1,251,250 |
| 2017-10-09 | $22.12 | $22.29 | $21.85 | $21.89 | $9.85 | 1,222,330 |
| 2017-10-06 | $21.85 | $21.85 | $21.85 | $21.85 | $9.83 | 0 |
| 2017-10-05 | $21.85 | $21.85 | $21.85 | $21.85 | $9.83 | 0 |
| 2017-10-04 | $21.85 | $21.85 | $21.85 | $21.85 | $9.83 | 0 |
| 2017-10-03 | $21.85 | $21.85 | $21.85 | $21.85 | $9.83 | 0 |
| 2017-10-02 | $21.85 | $21.85 | $21.85 | $21.85 | $9.83 | 0 |
| 2017-09-29 | $21.81 | $21.95 | $21.60 | $21.85 | $9.83 | 1,131,000 |
| 2017-09-28 | $21.89 | $21.97 | $21.62 | $21.63 | $9.73 | 650,960 |
| 2017-09-27 | $21.57 | $21.92 | $21.57 | $21.89 | $9.85 | 1,073,670 |
| 2017-09-26 | $21.91 | $22.07 | $21.49 | $21.57 | $9.71 | 1,386,060 |
| 2017-09-25 | $22.27 | $22.35 | $21.94 | $21.95 | $9.88 | 1,266,920 |
| 2017-09-22 | $22.17 | $22.27 | $21.96 | $22.26 | $10.02 | 1,226,020 |
| 2017-09-21 | $22.45 | $22.64 | $22.16 | $22.17 | $9.98 | 1,428,290 |
| 2017-09-20 | $22.41 | $22.51 | $22.11 | $22.50 | $10.12 | 2,012,540 |
| 2017-09-19 | $22.41 | $22.70 | $22.32 | $22.45 | $10.10 | 1,691,990 |
| 2017-09-18 | $22.70 | $23.10 | $22.35 | $22.48 | $10.11 | 3,148,150 |
| 2017-09-15 | $22.34 | $22.58 | $22.16 | $22.57 | $10.16 | 3,102,630 |
| 2017-09-14 | $22.00 | $22.50 | $21.95 | $22.17 | $9.98 | 2,168,180 |
| 2017-09-13 | $21.99 | $22.30 | $21.95 | $22.11 | $9.95 | 1,963,160 |
| 2017-09-12 | $21.93 | $22.48 | $21.83 | $21.95 | $9.88 | 3,134,560 |
| 2017-09-11 | $21.55 | $21.83 | $21.42 | $21.82 | $9.82 | 1,706,060 |
| 2017-09-08 | $21.42 | $21.69 | $21.36 | $21.55 | $9.70 | 1,316,000 |
| 2017-09-07 | $21.70 | $21.92 | $21.40 | $21.43 | $9.64 | 1,514,030 |
| 2017-09-06 | $21.55 | $21.80 | $21.25 | $21.79 | $9.80 | 2,082,010 |
| 2017-09-05 | $21.78 | $21.78 | $21.45 | $21.53 | $9.69 | 1,636,260 |
| 2017-09-04 | $21.88 | $21.93 | $21.55 | $21.80 | $9.81 | 2,121,200 |
| 2017-09-01 | $21.18 | $21.75 | $21.15 | $21.71 | $9.77 | 2,312,930 |
| 2017-08-31 | $21.53 | $21.57 | $21.20 | $21.38 | $9.62 | 2,338,080 |
| 2017-08-30 | $21.41 | $21.69 | $21.38 | $21.55 | $9.70 | 1,454,530 |
| 2017-08-29 | $21.70 | $21.70 | $21.37 | $21.41 | $9.63 | 2,197,460 |
| 2017-08-28 | $21.54 | $21.94 | $21.54 | $21.77 | $9.80 | 3,598,080 |
| 2017-08-25 | $21.45 | $21.52 | $21.13 | $21.47 | $9.66 | 2,781,320 |
| 2017-08-24 | $21.10 | $21.88 | $21.01 | $21.52 | $9.68 | 5,788,410 |
| 2017-08-23 | $20.82 | $21.47 | $20.82 | $21.08 | $9.48 | 3,112,630 |
| 2017-08-22 | $20.90 | $21.06 | $20.80 | $20.82 | $9.37 | 1,193,520 |
| 2017-08-21 | $21.12 | $21.23 | $20.98 | $20.99 | $9.44 | 1,983,060 |
| 2017-08-18 | $20.82 | $21.22 | $20.82 | $20.96 | $9.43 | 1,443,610 |
| 2017-08-17 | $21.10 | $21.10 | $20.70 | $21.00 | $9.45 | 1,459,880 |
| 2017-08-16 | $21.49 | $21.50 | $20.88 | $21.00 | $9.45 | 2,625,520 |
| 2017-08-15 | $20.80 | $20.95 | $20.63 | $20.91 | $9.41 | 1,021,280 |
| 2017-08-14 | $20.35 | $21.00 | $20.35 | $20.88 | $9.39 | 1,638,150 |
| 2017-08-11 | $20.46 | $20.91 | $20.30 | $20.55 | $9.25 | 1,410,180 |
| 2017-08-10 | $21.10 | $21.10 | $20.38 | $20.64 | $9.29 | 1,940,810 |
| 2017-08-09 | $21.13 | $21.88 | $20.88 | $20.91 | $9.41 | 4,008,170 |
| 2017-08-08 | $20.42 | $20.68 | $20.37 | $20.65 | $9.29 | 1,476,570 |
| 2017-08-07 | $20.27 | $20.48 | $20.10 | $20.32 | $9.14 | 986,970 |
| 2017-08-04 | $20.34 | $20.44 | $20.19 | $20.20 | $9.09 | 750,800 |
| 2017-08-03 | $20.26 | $20.54 | $20.12 | $20.38 | $9.17 | 1,039,770 |
| 2017-08-02 | $20.77 | $20.78 | $20.31 | $20.31 | $9.14 | 1,121,320 |
| 2017-08-01 | $20.63 | $20.79 | $20.56 | $20.69 | $9.31 | 1,121,110 |
| 2017-07-31 | $20.29 | $20.86 | $20.25 | $20.82 | $9.37 | 2,418,020 |
| 2017-07-28 | $20.10 | $20.29 | $20.00 | $20.21 | $9.09 | 1,138,240 |
| 2017-07-27 | $19.70 | $20.25 | $19.62 | $20.11 | $9.05 | 1,370,220 |
| 2017-07-26 | $19.92 | $20.15 | $19.63 | $19.72 | $8.87 | 981,390 |
| 2017-07-25 | $20.10 | $20.61 | $19.94 | $20.02 | $9.01 | 857,700 |
| 2017-07-24 | $20.20 | $20.25 | $19.91 | $20.08 | $9.03 | 1,010,560 |
| 2017-07-21 | $20.08 | $20.51 | $19.92 | $20.19 | $9.08 | 1,133,260 |
| 2017-07-20 | $19.89 | $20.16 | $19.85 | $20.07 | $9.03 | 1,333,110 |
| 2017-07-19 | $19.82 | $19.93 | $19.53 | $19.92 | $8.96 | 1,280,390 |
| 2017-07-18 | $19.58 | $19.87 | $19.50 | $19.80 | $8.91 | 1,042,430 |
| 2017-07-17 | $21.11 | $21.16 | $19.00 | $19.63 | $8.83 | 2,643,970 |
| 2017-07-14 | $21.04 | $21.13 | $20.88 | $21.11 | $9.50 | 800,740 |
| 2017-07-13 | $20.98 | $21.09 | $20.80 | $20.92 | $9.41 | 1,004,650 |
| 2017-07-12 | $21.02 | $21.16 | $20.80 | $20.98 | $9.44 | 1,035,800 |
| 2017-07-11 | $21.10 | $21.39 | $20.91 | $20.94 | $9.42 | 995,210 |
| 2017-07-10 | $21.25 | $21.43 | $21.07 | $21.11 | $9.50 | 1,326,260 |
| 2017-07-07 | $21.33 | $21.48 | $21.11 | $21.35 | $9.61 | 1,659,840 |
| 2017-07-06 | $21.69 | $21.69 | $21.35 | $21.41 | $9.63 | 1,753,000 |
| 2017-07-05 | $21.58 | $21.67 | $21.49 | $21.64 | $9.74 | 1,159,260 |
| 2017-07-04 | $21.84 | $21.85 | $21.44 | $21.53 | $9.69 | 1,486,760 |
| 2017-07-03 | $21.63 | $21.84 | $21.55 | $21.80 | $9.81 | 1,450,020 |
| 2017-06-30 | $21.67 | $21.67 | $21.43 | $21.62 | $9.73 | 959,400 |
| 2017-06-29 | $21.41 | $21.73 | $21.41 | $21.63 | $9.73 | 1,085,170 |
| 2017-06-28 | $21.52 | $21.74 | $21.31 | $21.51 | $9.68 | 996,950 |
| 2017-06-27 | $21.64 | $21.79 | $21.51 | $21.56 | $9.70 | 1,288,130 |
| 2017-06-26 | $21.87 | $21.88 | $21.54 | $21.73 | $9.78 | 1,715,100 |
| 2017-06-23 | $21.28 | $21.75 | $21.25 | $21.70 | $9.76 | 2,030,640 |
| 2017-06-22 | $21.83 | $21.92 | $21.47 | $21.51 | $9.68 | 2,267,480 |
| 2017-06-21 | $21.57 | $21.95 | $21.40 | $21.92 | $9.86 | 2,706,170 |
| 2017-06-20 | $21.46 | $21.73 | $21.46 | $21.50 | $9.67 | 1,874,840 |
| 2017-06-19 | $21.50 | $21.67 | $21.48 | $21.54 | $9.69 | 1,520,080 |
| 2017-06-16 | $21.49 | $21.63 | $21.33 | $21.51 | $9.68 | 2,105,230 |
| 2017-06-15 | $21.31 | $21.60 | $21.18 | $21.49 | $9.67 | 2,678,680 |
| 2017-06-14 | $21.30 | $21.38 | $20.95 | $21.35 | $9.61 | 2,302,280 |
| 2017-06-13 | $20.53 | $21.26 | $20.53 | $21.24 | $9.56 | 2,128,450 |
| 2017-06-12 | $20.82 | $20.97 | $20.52 | $20.54 | $9.24 | 1,643,000 |
| 2017-06-09 | $21.23 | $21.31 | $20.73 | $20.93 | $9.42 | 2,409,930 |
| 2017-06-08 | $21.33 | $21.45 | $21.14 | $21.22 | $9.55 | 1,881,810 |
| 2017-06-07 | $20.98 | $21.39 | $20.85 | $21.36 | $9.61 | 2,327,460 |
| 2017-06-06 | $20.88 | $21.07 | $20.81 | $20.98 | $9.44 | 1,025,460 |
| 2017-06-05 | $20.84 | $21.21 | $20.65 | $20.86 | $9.39 | 1,545,820 |
| 2017-06-02 | $20.25 | $20.70 | $20.03 | $20.65 | $9.29 | 1,541,960 |
| 2017-06-01 | $20.90 | $21.00 | $20.20 | $20.25 | $9.11 | 1,966,260 |
| 2017-05-31 | $21.59 | $21.78 | $20.92 | $21.02 | $9.46 | 1,964,100 |
| 2017-05-30 | $21.29 | $21.29 | $21.29 | $21.29 | $9.58 | 0 |
| 2017-05-29 | $21.29 | $21.29 | $21.29 | $21.29 | $9.58 | 0 |
| 2017-05-26 | $20.94 | $21.57 | $20.80 | $21.29 | $9.58 | 2,284,840 |
| 2017-05-25 | $20.75 | $21.19 | $20.55 | $20.90 | $9.40 | 1,607,760 |
| 2017-05-24 | $20.49 | $21.18 | $20.21 | $20.94 | $9.33 | 1,588,970 |
| 2017-05-23 | $21.30 | $21.48 | $20.37 | $20.49 | $9.13 | 1,947,170 |
| 2017-05-22 | $21.71 | $21.95 | $21.33 | $21.40 | $9.54 | 1,796,170 |
| 2017-05-19 | $21.70 | $21.86 | $21.48 | $21.71 | $9.68 | 2,129,990 |
| 2017-05-18 | $21.77 | $22.38 | $21.66 | $21.86 | $9.74 | 3,790,600 |
| 2017-05-17 | $22.00 | $22.05 | $21.65 | $21.78 | $9.71 | 2,420,730 |
| 2017-05-16 | $21.33 | $21.94 | $21.00 | $21.92 | $9.77 | 3,266,050 |
| 2017-05-15 | $21.34 | $21.60 | $21.28 | $21.45 | $9.56 | 1,837,220 |
| 2017-05-12 | $21.01 | $21.48 | $20.58 | $21.45 | $9.56 | 2,917,240 |
| 2017-05-11 | $20.81 | $20.97 | $20.00 | $20.86 | $9.30 | 2,874,230 |
| 2017-05-10 | $21.70 | $21.70 | $20.83 | $20.94 | $9.33 | 2,407,150 |
| 2017-05-09 | $21.35 | $21.87 | $21.29 | $21.59 | $9.62 | 2,197,120 |
| 2017-05-08 | $21.46 | $21.66 | $21.00 | $21.04 | $9.38 | 1,654,450 |
| 2017-05-05 | $21.99 | $21.99 | $21.50 | $21.50 | $9.58 | 2,413,660 |
| 2017-05-04 | $21.80 | $22.49 | $21.71 | $22.02 | $9.81 | 2,875,230 |
| 2017-05-03 | $22.11 | $22.33 | $21.81 | $21.88 | $9.75 | 2,859,940 |
| 2017-05-02 | $22.02 | $22.75 | $22.02 | $22.18 | $9.89 | 3,223,460 |
| 2017-05-01 | $21.91 | $21.91 | $21.91 | $21.91 | $9.76 | 0 |
| 2017-04-28 | $21.90 | $22.11 | $21.85 | $21.91 | $9.76 | 2,954,920 |
| 2017-04-27 | $21.72 | $22.55 | $20.80 | $22.16 | $9.88 | 6,103,710 |
| 2017-04-26 | $21.74 | $22.06 | $21.33 | $21.98 | $9.80 | 5,039,700 |
| 2017-04-25 | $22.15 | $22.68 | $21.32 | $21.73 | $9.68 | 8,361,770 |
| 2017-04-24 | $25.58 | $25.60 | $23.08 | $23.08 | $10.29 | 10,522,180 |
| 2017-04-21 | $25.00 | $26.30 | $24.70 | $25.64 | $11.43 | 14,480,500 |
| 2017-04-20 | $24.38 | $25.25 | $24.38 | $25.20 | $11.23 | 5,867,200 |
| 2017-04-19 | $25.30 | $25.30 | $24.35 | $24.89 | $11.09 | 7,418,740 |
| 2017-04-18 | $24.70 | $25.57 | $24.61 | $25.54 | $11.38 | 10,072,100 |
| 2017-04-17 | $24.70 | $25.16 | $24.33 | $24.88 | $11.09 | 6,869,760 |
| 2017-04-14 | $25.20 | $25.20 | $24.44 | $24.63 | $10.98 | 9,800,010 |
| 2017-04-13 | $23.07 | $25.36 | $23.01 | $25.36 | $11.30 | 16,869,760 |
| 2017-04-12 | $23.52 | $23.52 | $22.98 | $23.05 | $10.27 | 2,112,090 |
| 2017-04-11 | $24.00 | $24.00 | $23.05 | $23.52 | $10.48 | 3,629,180 |
| 2017-04-10 | $24.45 | $24.45 | $23.92 | $24.09 | $10.74 | 3,821,060 |
| 2017-04-07 | $23.36 | $24.37 | $23.15 | $24.24 | $10.80 | 4,742,950 |
| 2017-04-06 | $23.49 | $23.81 | $23.34 | $23.36 | $10.41 | 2,182,490 |
| 2017-04-05 | $22.85 | $23.88 | $22.85 | $23.59 | $10.51 | 2,210,250 |
| 2017-04-04 | $22.72 | $22.72 | $22.72 | $22.72 | $10.13 | 0 |
| 2017-04-03 | $22.72 | $22.72 | $22.72 | $22.72 | $10.13 | 0 |
| 2017-03-31 | $22.93 | $22.93 | $22.56 | $22.72 | $10.13 | 1,400,820 |
| 2017-03-30 | $23.10 | $23.10 | $22.35 | $22.83 | $10.17 | 3,034,670 |
| 2017-03-29 | $24.12 | $24.21 | $23.10 | $23.13 | $10.31 | 2,662,820 |
| 2017-03-28 | $24.31 | $24.39 | $24.01 | $24.11 | $10.75 | 1,642,020 |
| 2017-03-27 | $23.90 | $24.40 | $23.90 | $24.34 | $10.85 | 2,706,840 |
| 2017-03-24 | $24.13 | $24.19 | $23.85 | $23.96 | $10.68 | 1,729,340 |
| 2017-03-23 | $23.84 | $24.20 | $23.84 | $24.11 | $10.75 | 2,477,320 |
| 2017-03-22 | $24.23 | $24.31 | $23.86 | $23.89 | $10.65 | 2,508,310 |
| 2017-03-21 | $24.40 | $24.43 | $24.19 | $24.40 | $10.87 | 1,871,920 |
| 2017-03-20 | $24.56 | $24.61 | $24.02 | $24.37 | $10.86 | 2,959,540 |
| 2017-03-17 | $24.83 | $25.15 | $24.60 | $24.65 | $10.99 | 3,620,770 |
| 2017-03-16 | $24.88 | $25.08 | $24.74 | $24.93 | $11.11 | 3,925,690 |
| 2017-03-15 | $24.13 | $24.89 | $24.13 | $24.86 | $11.08 | 3,934,820 |
| 2017-03-14 | $24.49 | $24.84 | $24.26 | $24.27 | $10.82 | 2,218,040 |
| 2017-03-13 | $24.35 | $24.56 | $24.12 | $24.54 | $10.94 | 2,319,070 |
| 2017-03-10 | $24.05 | $24.60 | $24.05 | $24.47 | $10.91 | 2,204,950 |
| 2017-03-09 | $24.54 | $24.62 | $24.25 | $24.28 | $10.82 | 2,215,960 |
| 2017-03-08 | $25.06 | $25.06 | $24.42 | $24.48 | $10.91 | 4,016,900 |
| 2017-03-07 | $25.33 | $25.34 | $24.88 | $25.05 | $11.16 | 3,148,160 |
| 2017-03-06 | $25.22 | $25.48 | $25.05 | $25.32 | $11.28 | 3,089,500 |
| 2017-03-03 | $25.05 | $25.28 | $24.80 | $25.18 | $11.22 | 2,925,250 |
| 2017-03-02 | $25.54 | $25.59 | $25.19 | $25.24 | $11.25 | 4,130,690 |
| 2017-03-01 | $25.60 | $25.60 | $25.20 | $25.42 | $11.33 | 4,207,510 |
| 2017-02-28 | $25.70 | $25.76 | $25.18 | $25.58 | $11.40 | 5,390,580 |
| 2017-02-27 | $24.78 | $26.20 | $24.78 | $25.61 | $11.41 | 9,312,460 |
| 2017-02-24 | $24.59 | $24.92 | $24.59 | $24.80 | $11.05 | 2,678,870 |
| 2017-02-23 | $25.19 | $25.21 | $24.36 | $24.50 | $10.92 | 4,801,040 |
| 2017-02-22 | $25.40 | $25.45 | $24.97 | $25.19 | $11.23 | 3,551,410 |
| 2017-02-21 | $25.26 | $25.60 | $24.91 | $25.44 | $11.34 | 4,389,460 |
| 2017-02-20 | $24.95 | $25.56 | $24.94 | $25.26 | $11.26 | 3,844,380 |
| 2017-02-17 | $25.20 | $25.45 | $24.59 | $24.85 | $11.08 | 6,500,100 |
| 2017-02-16 | $24.96 | $26.08 | $24.74 | $25.68 | $11.45 | 9,198,580 |
| 2017-02-15 | $24.15 | $26.61 | $24.13 | $24.97 | $11.13 | 10,791,550 |
| 2017-02-14 | $24.70 | $24.70 | $24.14 | $24.19 | $10.78 | 4,099,510 |
| 2017-02-13 | $24.11 | $24.79 | $24.04 | $24.59 | $10.96 | 5,973,760 |
| 2017-02-10 | $25.33 | $25.50 | $24.48 | $24.58 | $10.95 | 12,813,350 |
| 2017-02-09 | $22.48 | $24.52 | $22.45 | $24.52 | $10.93 | 3,490,350 |
| 2017-02-08 | $22.01 | $22.30 | $21.87 | $22.29 | $9.93 | 1,400,890 |
| 2017-02-07 | $22.30 | $22.30 | $22.02 | $22.09 | $9.85 | 1,211,400 |
| 2017-02-06 | $21.97 | $22.50 | $21.97 | $22.32 | $9.95 | 1,377,930 |
| 2017-02-03 | $22.23 | $22.31 | $21.94 | $21.96 | $9.79 | 751,550 |
| 2017-02-02 | $22.23 | $22.23 | $22.23 | $22.23 | $9.91 | 0 |
| 2017-02-01 | $22.23 | $22.23 | $22.23 | $22.23 | $9.91 | 0 |
| 2017-01-31 | $22.23 | $22.23 | $22.23 | $22.23 | $9.91 | 0 |
| 2017-01-30 | $22.23 | $22.23 | $22.23 | $22.23 | $9.91 | 0 |
| 2017-01-27 | $22.23 | $22.23 | $22.23 | $22.23 | $9.91 | 0 |
| 2017-01-26 | $22.32 | $22.34 | $22.14 | $22.23 | $9.91 | 820,890 |
| 2017-01-25 | $21.90 | $22.30 | $21.66 | $22.20 | $9.89 | 1,090,860 |
| 2017-01-24 | $22.13 | $22.16 | $21.90 | $21.97 | $9.79 | 675,860 |
| 2017-01-23 | $21.86 | $22.21 | $21.83 | $22.05 | $9.83 | 1,180,430 |
| 2017-01-20 | $21.40 | $21.99 | $21.37 | $21.83 | $9.73 | 1,622,940 |
| 2017-01-19 | $21.47 | $21.99 | $21.20 | $21.62 | $9.64 | 1,715,880 |
| 2017-01-18 | $21.87 | $21.87 | $21.40 | $21.47 | $9.57 | 953,250 |
| 2017-01-17 | $21.63 | $21.99 | $21.15 | $21.82 | $9.72 | 1,557,630 |
| 2017-01-16 | $22.42 | $22.62 | $20.20 | $21.63 | $9.64 | 2,469,310 |
| 2017-01-13 | $22.80 | $22.83 | $22.26 | $22.35 | $9.96 | 1,834,040 |
| 2017-01-12 | $23.40 | $23.61 | $22.60 | $22.70 | $10.12 | 2,201,100 |
| 2017-01-11 | $23.71 | $23.89 | $23.46 | $23.47 | $10.46 | 1,541,920 |
| 2017-01-10 | $23.98 | $24.15 | $23.80 | $23.81 | $10.61 | 1,572,910 |
| 2017-01-09 | $23.99 | $24.38 | $23.95 | $24.07 | $10.73 | 2,585,080 |
| 2017-01-06 | $23.45 | $25.20 | $23.27 | $24.21 | $10.79 | 5,315,660 |
| 2017-01-05 | $23.68 | $23.68 | $23.45 | $23.51 | $10.48 | 1,521,410 |
| 2017-01-04 | $23.48 | $23.76 | $23.35 | $23.68 | $10.55 | 1,626,410 |
| 2017-01-03 | $23.30 | $23.54 | $23.30 | $23.48 | $10.46 | 1,336,280 |
| 2017-01-02 | $23.30 | $23.30 | $23.30 | $23.30 | $10.38 | 0 |
| 2016-12-30 | $23.20 | $23.45 | $23.20 | $23.30 | $10.38 | 1,323,190 |
| 2016-12-29 | $23.55 | $23.61 | $23.19 | $23.20 | $10.34 | 1,608,580 |
| 2016-12-28 | $23.49 | $23.80 | $23.02 | $23.60 | $10.52 | 2,400,220 |
| 2016-12-27 | $23.58 | $24.39 | $23.43 | $23.49 | $10.47 | 3,932,830 |
| 2016-12-26 | $22.80 | $23.34 | $22.35 | $23.33 | $10.40 | 2,232,410 |
| 2016-12-23 | $23.17 | $23.50 | $22.73 | $22.79 | $10.16 | 2,400,330 |
| 2016-12-22 | $23.07 | $23.65 | $22.90 | $23.51 | $10.48 | 3,153,070 |
| 2016-12-21 | $22.80 | $23.10 | $22.80 | $23.07 | $10.28 | 1,490,800 |
| 2016-12-20 | $22.80 | $23.05 | $22.70 | $22.99 | $10.25 | 1,502,890 |
| 2016-12-19 | $23.08 | $23.25 | $22.75 | $22.87 | $10.19 | 1,669,970 |
| 2016-12-16 | $22.98 | $23.10 | $22.77 | $23.08 | $10.29 | 2,304,390 |
| 2016-12-15 | $22.53 | $23.08 | $22.21 | $22.75 | $10.14 | 2,211,910 |
| 2016-12-14 | $22.55 | $22.67 | $22.16 | $22.58 | $10.06 | 1,915,160 |
| 2016-12-13 | $22.58 | $22.79 | $22.23 | $22.54 | $10.05 | 3,004,060 |
| 2016-12-12 | $24.16 | $24.23 | $22.30 | $22.44 | $10.00 | 3,299,670 |
| 2016-12-09 | $24.60 | $24.60 | $24.05 | $24.16 | $10.77 | 2,702,920 |
| 2016-12-08 | $25.10 | $25.23 | $24.60 | $24.66 | $10.99 | 1,889,390 |
| 2016-12-07 | $24.78 | $24.94 | $24.58 | $24.93 | $11.11 | 1,366,510 |
| 2016-12-06 | $24.78 | $24.79 | $24.56 | $24.59 | $10.96 | 1,072,720 |
| 2016-12-05 | $24.32 | $24.89 | $24.03 | $24.54 | $10.94 | 1,604,060 |
| 2016-12-02 | $25.41 | $25.58 | $24.66 | $24.67 | $11.00 | 2,882,400 |
| 2016-12-01 | $25.35 | $25.67 | $25.35 | $25.49 | $11.36 | 1,524,020 |
| 2016-11-30 | $25.43 | $25.64 | $25.31 | $25.51 | $11.37 | 1,707,760 |
| 2016-11-29 | $25.81 | $26.03 | $25.53 | $25.55 | $11.39 | 2,225,680 |
| 2016-11-28 | $25.72 | $26.04 | $25.72 | $25.81 | $11.50 | 1,946,830 |
| 2016-11-25 | $26.20 | $26.20 | $25.20 | $25.80 | $11.50 | 3,526,200 |
| 2016-11-24 | $26.38 | $26.38 | $26.01 | $26.14 | $11.65 | 2,867,560 |
| 2016-11-23 | $27.14 | $27.15 | $26.12 | $26.34 | $11.74 | 5,432,740 |
| 2016-11-22 | $26.70 | $27.20 | $26.68 | $27.04 | $12.05 | 4,030,110 |
| 2016-11-21 | $26.66 | $26.85 | $26.56 | $26.68 | $11.89 | 3,221,970 |
| 2016-11-18 | $26.88 | $27.15 | $26.60 | $26.64 | $11.87 | 3,813,900 |
| 2016-11-17 | $27.49 | $27.49 | $26.72 | $26.91 | $11.99 | 5,307,520 |
| 2016-11-16 | $27.43 | $27.94 | $27.16 | $27.63 | $12.31 | 7,849,500 |
| 2016-11-15 | $27.58 | $27.60 | $27.17 | $27.30 | $12.17 | 4,245,080 |
| 2016-11-14 | $27.40 | $27.68 | $27.10 | $27.66 | $12.33 | 5,950,930 |
| 2016-11-11 | $27.66 | $27.98 | $27.27 | $27.46 | $12.24 | 6,580,740 |
| 2016-11-10 | $26.70 | $27.68 | $26.70 | $27.63 | $12.31 | 8,608,150 |
| 2016-11-09 | $27.39 | $27.42 | $26.06 | $26.57 | $11.84 | 6,726,430 |
| 2016-11-08 | $27.53 | $27.75 | $27.14 | $27.34 | $12.19 | 6,116,920 |
| 2016-11-07 | $26.55 | $27.49 | $26.52 | $27.46 | $12.24 | 10,055,740 |
| 2016-11-04 | $26.43 | $26.75 | $26.15 | $26.40 | $11.77 | 3,508,300 |
| 2016-11-03 | $26.01 | $26.79 | $25.88 | $26.60 | $11.86 | 4,748,290 |
| 2016-11-02 | $26.75 | $26.85 | $26.16 | $26.20 | $11.68 | 4,327,500 |
| 2016-11-01 | $26.36 | $27.19 | $26.10 | $26.90 | $11.99 | 4,782,410 |
| 2016-10-31 | $26.22 | $26.38 | $25.63 | $26.37 | $11.75 | 0 |
| 2016-10-28 | $26.88 | $26.98 | $26.21 | $26.23 | $11.69 | 4,564,360 |
| 2016-10-27 | $26.79 | $27.05 | $26.56 | $26.92 | $12.00 | 3,396,780 |
| 2016-10-26 | $27.78 | $27.78 | $26.75 | $26.78 | $11.94 | 6,714,220 |
| 2016-10-25 | $28.00 | $28.23 | $27.50 | $27.81 | $12.39 | 6,408,790 |
| 2016-10-24 | $27.52 | $28.12 | $27.32 | $28.06 | $12.51 | 7,704,330 |
| 2016-10-21 | $27.90 | $27.98 | $26.90 | $27.67 | $12.33 | 11,006,880 |
| 2016-10-20 | $26.50 | $29.12 | $26.33 | $28.24 | $12.59 | 16,585,900 |
| 2016-10-19 | $26.60 | $26.71 | $26.20 | $26.47 | $11.80 | 4,682,590 |
| 2016-10-18 | $26.01 | $26.56 | $26.00 | $26.54 | $11.83 | 5,662,910 |
| 2016-10-17 | $27.41 | $27.44 | $26.11 | $26.15 | $11.65 | 8,883,660 |
| 2016-10-14 | $27.95 | $28.07 | $27.29 | $27.41 | $12.22 | 7,832,260 |
| 2016-10-13 | $27.40 | $28.52 | $27.33 | $27.87 | $12.42 | 14,043,630 |
| 2016-10-12 | $27.62 | $27.62 | $27.16 | $27.33 | $12.18 | 5,722,940 |
| 2016-10-11 | $27.82 | $27.83 | $27.40 | $27.74 | $12.36 | 7,201,580 |
| 2016-10-10 | $27.09 | $27.88 | $26.85 | $27.85 | $12.41 | 8,523,330 |
| 2016-10-07 | $26.73 | $26.73 | $26.73 | $26.73 | $11.91 | 0 |
| 2016-10-06 | $26.73 | $26.73 | $26.73 | $26.73 | $11.91 | 0 |
| 2016-10-05 | $26.73 | $26.73 | $26.73 | $26.73 | $11.91 | 0 |
| 2016-10-04 | $26.73 | $26.73 | $26.73 | $26.73 | $11.91 | 0 |
| 2016-10-03 | $26.73 | $26.73 | $26.73 | $26.73 | $11.91 | 0 |
| 2016-09-30 | $26.65 | $26.95 | $26.42 | $26.73 | $11.91 | 4,512,290 |
| 2016-09-29 | $26.80 | $27.02 | $26.58 | $26.61 | $11.86 | 5,020,260 |
| 2016-09-28 | $26.40 | $26.98 | $26.22 | $26.93 | $12.00 | 6,979,440 |
| 2016-09-27 | $26.66 | $26.80 | $25.81 | $26.63 | $11.87 | 8,585,740 |
| 2016-09-26 | $27.51 | $27.73 | $26.52 | $26.74 | $11.92 | 10,354,940 |
| 2016-09-23 | $27.58 | $28.39 | $27.20 | $27.55 | $12.28 | 12,660,240 |
| 2016-09-22 | $27.50 | $27.71 | $27.10 | $27.53 | $12.27 | 10,261,800 |
| 2016-09-21 | $27.45 | $28.19 | $26.92 | $27.25 | $12.14 | 13,189,560 |
| 2016-09-20 | $28.97 | $30.20 | $28.15 | $28.19 | $12.56 | 17,099,710 |
| 2016-09-19 | $28.79 | $29.59 | $28.50 | $28.96 | $12.91 | 12,427,680 |
| 2016-09-16 | $28.80 | $28.80 | $28.80 | $28.80 | $12.84 | 0 |
| 2016-09-15 | $28.80 | $28.80 | $28.80 | $28.80 | $12.84 | 0 |
| 2016-09-14 | $28.60 | $29.20 | $28.40 | $28.80 | $12.84 | 10,178,940 |
| 2016-09-13 | $29.14 | $29.60 | $28.40 | $29.56 | $13.17 | 17,070,770 |
| 2016-09-12 | $29.38 | $30.39 | $29.01 | $29.06 | $12.95 | 20,900,690 |
| 2016-09-09 | $30.29 | $30.79 | $29.65 | $30.13 | $13.43 | 24,394,480 |
| 2016-09-08 | $29.99 | $31.75 | $29.61 | $30.96 | $13.80 | 36,852,640 |
| 2016-09-07 | $28.90 | $29.02 | $27.80 | $29.02 | $12.93 | 16,415,120 |
| 2016-09-06 | $24.20 | $26.38 | $23.61 | $26.38 | $11.76 | 12,987,800 |
| 2016-09-05 | $23.90 | $24.51 | $23.55 | $23.98 | $10.69 | 6,318,310 |
| 2016-09-02 | $23.43 | $23.97 | $23.34 | $23.81 | $10.61 | 6,020,820 |
| 2016-09-01 | $24.09 | $24.10 | $23.38 | $23.43 | $10.44 | 7,388,160 |
| 2016-08-31 | $24.25 | $24.34 | $23.76 | $24.17 | $10.77 | 8,445,850 |
| 2016-08-30 | $25.39 | $26.07 | $24.22 | $24.43 | $10.89 | 17,995,720 |
| 2016-08-29 | $22.33 | $24.56 | $22.19 | $24.56 | $10.95 | 9,665,350 |
| 2016-08-26 | $22.30 | $22.51 | $22.20 | $22.33 | $9.95 | 1,565,990 |
| 2016-08-25 | $22.60 | $22.60 | $22.02 | $22.22 | $9.90 | 2,242,580 |
| 2016-08-24 | $22.25 | $22.87 | $22.25 | $22.64 | $10.09 | 2,536,500 |
| 2016-08-23 | $22.06 | $22.38 | $22.06 | $22.25 | $9.92 | 896,890 |
| 2016-08-22 | $22.34 | $22.55 | $22.18 | $22.20 | $9.89 | 1,228,460 |
| 2016-08-19 | $22.30 | $22.49 | $22.16 | $22.48 | $10.02 | 1,291,130 |
| 2016-08-18 | $22.29 | $22.46 | $22.22 | $22.28 | $9.93 | 1,155,920 |
| 2016-08-17 | $22.42 | $22.58 | $22.18 | $22.40 | $9.98 | 1,356,020 |
| 2016-08-16 | $22.39 | $22.66 | $22.39 | $22.41 | $9.99 | 1,639,210 |
| 2016-08-15 | $21.98 | $22.43 | $21.80 | $22.36 | $9.97 | 1,878,140 |
| 2016-08-12 | $21.66 | $21.95 | $21.50 | $21.92 | $9.77 | 1,004,300 |
| 2016-08-11 | $22.10 | $22.19 | $21.66 | $21.68 | $9.66 | 1,090,400 |
| 2016-08-10 | $22.24 | $22.45 | $22.08 | $22.11 | $9.85 | 1,056,980 |
| 2016-08-09 | $21.91 | $22.22 | $21.91 | $22.19 | $9.89 | 1,104,220 |
| 2016-08-08 | $21.86 | $22.18 | $21.66 | $22.07 | $9.84 | 939,560 |
| 2016-08-05 | $22.29 | $22.29 | $21.77 | $21.79 | $9.71 | 947,850 |
| 2016-08-04 | $21.76 | $22.10 | $21.67 | $22.00 | $9.81 | 1,340,500 |
| 2016-08-03 | $21.58 | $21.97 | $21.55 | $21.79 | $9.71 | 1,370,470 |
| 2016-08-02 | $21.30 | $21.70 | $21.30 | $21.58 | $9.62 | 1,008,130 |
| 2016-08-01 | $21.70 | $21.88 | $21.06 | $21.35 | $9.52 | 1,653,370 |
| 2016-07-29 | $21.90 | $22.15 | $21.81 | $21.88 | $9.75 | 1,563,810 |
| 2016-07-28 | $22.40 | $22.40 | $21.60 | $21.87 | $9.75 | 3,219,000 |
| 2016-07-27 | $23.84 | $23.90 | $21.92 | $22.45 | $10.01 | 3,924,010 |
| 2016-07-26 | $23.28 | $23.59 | $23.28 | $23.57 | $10.50 | 1,701,440 |
| 2016-07-25 | $22.99 | $23.42 | $22.99 | $23.29 | $10.38 | 1,332,230 |
| 2016-07-22 | $23.79 | $23.86 | $23.04 | $23.13 | $10.31 | 3,120,020 |
| 2016-07-21 | $23.85 | $24.08 | $23.72 | $23.78 | $10.60 | 1,948,450 |
| 2016-07-20 | $24.04 | $24.14 | $23.82 | $23.85 | $10.63 | 1,701,490 |
| 2016-07-19 | $23.66 | $24.23 | $23.64 | $24.04 | $10.71 | 1,800,530 |
| 2016-07-18 | $24.13 | $24.13 | $23.60 | $23.73 | $10.58 | 2,201,780 |
| 2016-07-15 | $24.56 | $24.56 | $24.08 | $24.13 | $10.75 | 2,587,990 |
| 2016-07-14 | $24.47 | $24.73 | $24.35 | $24.54 | $10.94 | 3,133,260 |
| 2016-07-13 | $24.38 | $24.72 | $24.20 | $24.48 | $10.91 | 4,177,600 |
| 2016-07-12 | $24.22 | $24.50 | $23.58 | $24.43 | $10.89 | 4,557,870 |
| 2016-07-11 | $24.46 | $24.90 | $24.11 | $24.19 | $10.78 | 4,938,260 |
| 2016-07-08 | $24.40 | $24.50 | $24.08 | $24.42 | $10.88 | 4,437,990 |
| 2016-07-07 | $23.65 | $24.98 | $23.55 | $24.54 | $10.94 | 8,530,410 |
| 2016-07-06 | $23.45 | $23.57 | $23.20 | $23.51 | $10.48 | 2,555,960 |
| 2016-07-05 | $23.72 | $23.79 | $23.44 | $23.56 | $10.50 | 3,280,720 |
| 2016-07-04 | $22.90 | $23.92 | $22.90 | $23.64 | $10.54 | 4,257,970 |
| 2016-07-01 | $23.14 | $23.34 | $22.94 | $23.03 | $10.26 | 1,955,290 |
| 2016-06-30 | $23.45 | $23.58 | $22.90 | $23.10 | $10.30 | 3,056,540 |
| 2016-06-29 | $23.61 | $23.98 | $23.20 | $23.31 | $10.39 | 3,664,850 |
| 2016-06-28 | $22.95 | $23.68 | $22.82 | $23.47 | $10.46 | 3,626,730 |
| 2016-06-27 | $22.65 | $23.20 | $22.50 | $23.11 | $10.30 | 3,123,420 |
| 2016-06-24 | $23.40 | $23.65 | $21.61 | $22.67 | $10.10 | 4,124,240 |
| 2016-06-23 | $23.33 | $23.88 | $23.33 | $23.47 | $10.46 | 3,309,910 |
| 2016-06-22 | $23.00 | $23.56 | $22.68 | $23.49 | $10.47 | 3,198,360 |
| 2016-06-21 | $23.24 | $23.93 | $23.00 | $23.11 | $10.30 | 4,908,150 |
| 2016-06-20 | $23.44 | $23.44 | $22.68 | $23.01 | $10.26 | 4,084,730 |
| 2016-06-17 | $23.60 | $23.97 | $23.23 | $23.26 | $10.37 | 4,507,160 |
| 2016-06-16 | $24.12 | $24.28 | $23.31 | $23.71 | $10.57 | 6,082,440 |
| 2016-06-15 | $22.83 | $25.07 | $22.83 | $24.58 | $10.95 | 3,323,350 |
| 2016-06-14 | $33.39 | $35.10 | $33.39 | $35.08 | $10.36 | 3,427,860 |
| 2016-06-13 | $37.18 | $37.18 | $33.93 | $33.93 | $10.02 | 6,044,880 |
| 2016-06-10 | $37.70 | $37.70 | $37.70 | $37.70 | $11.14 | 0 |
| 2016-06-09 | $37.70 | $37.70 | $37.70 | $37.70 | $11.14 | 0 |
| 2016-06-08 | $34.15 | $37.70 | $34.05 | $37.70 | $11.14 | 6,157,650 |
| 2016-06-07 | $34.98 | $34.98 | $34.02 | $34.27 | $10.12 | 2,319,060 |
| 2016-06-06 | $34.13 | $35.00 | $33.81 | $34.35 | $10.15 | 2,643,890 |
| 2016-06-03 | $33.51 | $34.36 | $33.12 | $34.02 | $10.05 | 2,818,490 |
| 2016-06-02 | $32.87 | $33.50 | $32.60 | $33.44 | $9.88 | 2,091,840 |
| 2016-06-01 | $32.46 | $32.46 | $32.46 | $32.46 | $9.59 | 0 |
| 2016-05-31 | $30.82 | $32.48 | $30.82 | $32.46 | $9.59 | 2,156,440 |
| 2016-05-30 | $31.18 | $31.18 | $30.40 | $30.89 | $9.13 | 867,510 |
| 2016-05-27 | $31.30 | $31.49 | $31.00 | $31.23 | $9.23 | 1,278,910 |
| 2016-05-26 | $31.65 | $31.85 | $30.63 | $31.44 | $9.29 | 1,277,240 |
| 2016-05-25 | $31.85 | $32.13 | $31.41 | $31.65 | $9.35 | 1,085,660 |
| 2016-05-24 | $32.20 | $32.22 | $31.62 | $31.73 | $9.37 | 1,144,100 |
| 2016-05-23 | $32.33 | $32.55 | $31.95 | $32.45 | $9.59 | 1,684,130 |
| 2016-05-20 | $31.69 | $32.66 | $31.24 | $32.32 | $9.55 | 2,025,070 |
| 2016-05-19 | $30.91 | $31.59 | $30.83 | $31.15 | $9.20 | 1,241,710 |
| 2016-05-18 | $31.68 | $31.68 | $30.65 | $30.81 | $9.10 | 1,268,140 |
| 2016-05-17 | $32.25 | $32.27 | $31.50 | $31.84 | $9.41 | 1,094,660 |
| 2016-05-16 | $32.20 | $32.29 | $31.40 | $32.17 | $9.50 | 911,960 |
| 2016-05-13 | $31.63 | $32.30 | $31.63 | $32.10 | $9.48 | 1,127,070 |
| 2016-05-12 | $31.23 | $31.75 | $30.80 | $31.69 | $9.36 | 1,045,550 |
| 2016-05-11 | $32.44 | $32.49 | $31.89 | $31.96 | $9.44 | 1,012,450 |
| 2016-05-10 | $32.10 | $32.45 | $32.03 | $32.25 | $9.53 | 921,980 |
| 2016-05-09 | $33.30 | $33.30 | $31.98 | $32.12 | $9.49 | 1,897,230 |
| 2016-05-06 | $35.43 | $35.43 | $33.50 | $33.52 | $9.90 | 2,587,990 |
| 2016-05-05 | $34.79 | $35.35 | $34.76 | $35.24 | $10.41 | 1,625,700 |
| 2016-05-04 | $35.15 | $35.28 | $34.71 | $34.90 | $10.31 | 1,845,530 |
| 2016-05-03 | $33.78 | $35.15 | $33.50 | $35.12 | $10.38 | 1,892,500 |
| 2016-05-02 | $33.78 | $33.78 | $33.78 | $33.78 | $9.98 | 0 |
| 2016-04-29 | $33.46 | $34.00 | $33.38 | $33.78 | $9.98 | 1,200,710 |
| 2016-04-28 | $34.00 | $34.15 | $33.10 | $33.68 | $9.95 | 1,331,470 |
| 2016-04-27 | $33.95 | $34.49 | $33.83 | $34.04 | $10.06 | 1,548,480 |
| 2016-04-26 | $33.59 | $33.99 | $33.23 | $33.96 | $10.03 | 1,772,840 |
| 2016-04-25 | $34.06 | $34.50 | $33.09 | $33.53 | $9.91 | 1,597,530 |
| 2016-04-22 | $33.97 | $34.30 | $33.40 | $34.29 | $10.13 | 1,738,980 |
| 2016-04-21 | $34.72 | $35.32 | $33.81 | $34.03 | $10.05 | 2,287,720 |
| 2016-04-20 | $37.70 | $38.09 | $34.15 | $34.72 | $10.26 | 3,908,650 |
| 2016-04-19 | $38.10 | $38.50 | $37.41 | $37.71 | $11.14 | 2,822,490 |
| 2016-04-18 | $38.07 | $38.29 | $36.75 | $38.12 | $11.26 | 3,835,650 |
| 2016-04-15 | $38.40 | $38.83 | $37.68 | $38.02 | $11.23 | 3,642,250 |
| 2016-04-14 | $37.40 | $38.88 | $37.33 | $38.60 | $11.40 | 5,254,150 |
| 2016-04-13 | $36.95 | $37.83 | $36.95 | $37.28 | $11.01 | 5,092,700 |
| 2016-04-12 | $36.02 | $37.79 | $36.02 | $37.08 | $10.95 | 5,820,270 |
| 2016-04-11 | $35.40 | $36.45 | $35.20 | $36.31 | $10.73 | 3,057,680 |
| 2016-04-08 | $34.99 | $35.10 | $34.56 | $34.98 | $10.33 | 2,397,200 |
| 2016-04-07 | $36.61 | $36.78 | $35.41 | $35.48 | $10.48 | 2,929,280 |
| 2016-04-06 | $36.56 | $36.56 | $35.82 | $36.31 | $10.73 | 2,724,300 |
| 2016-04-05 | $35.59 | $36.73 | $35.49 | $36.56 | $10.80 | 3,102,860 |
| 2016-04-04 | $35.72 | $35.72 | $35.72 | $35.72 | $10.55 | 0 |
| 2016-04-01 | $36.28 | $36.28 | $35.14 | $35.72 | $10.55 | 2,997,080 |
| 2016-03-31 | $35.51 | $36.98 | $35.50 | $36.45 | $10.77 | 5,291,190 |
| 2016-03-30 | $34.40 | $35.48 | $34.40 | $35.46 | $10.48 | 2,572,000 |
| 2016-03-29 | $34.58 | $34.79 | $33.65 | $34.14 | $10.09 | 2,197,320 |
| 2016-03-28 | $35.16 | $35.83 | $34.30 | $34.56 | $10.21 | 2,605,190 |
| 2016-03-25 | $34.80 | $35.24 | $34.34 | $34.88 | $10.30 | 2,353,940 |
| 2016-03-24 | $35.54 | $35.79 | $35.00 | $35.01 | $10.34 | 3,781,950 |
| 2016-03-23 | $34.71 | $35.95 | $34.71 | $35.84 | $10.59 | 3,730,100 |
| 2016-03-22 | $34.75 | $36.00 | $34.20 | $35.16 | $10.39 | 4,200,380 |
| 2016-03-21 | $34.47 | $35.24 | $34.47 | $34.90 | $10.31 | 4,666,300 |
| 2016-03-18 | $32.98 | $34.30 | $32.66 | $33.96 | $10.03 | 4,583,660 |
| 2016-03-17 | $31.78 | $32.97 | $31.56 | $32.73 | $9.67 | 2,613,180 |
| 2016-03-16 | $32.50 | $32.78 | $31.51 | $31.74 | $9.38 | 1,520,380 |
| 2016-03-15 | $32.90 | $33.11 | $32.25 | $32.36 | $9.56 | 1,898,130 |
| 2016-03-14 | $32.48 | $33.47 | $32.09 | $33.14 | $9.79 | 3,393,450 |
| 2016-03-11 | $30.57 | $32.48 | $30.48 | $31.90 | $9.42 | 2,499,340 |
| 2016-03-10 | $31.57 | $31.75 | $30.81 | $30.87 | $9.12 | 1,363,060 |
| 2016-03-09 | $32.01 | $32.20 | $31.05 | $31.38 | $9.27 | 1,488,590 |
| 2016-03-08 | $32.31 | $32.48 | $30.40 | $32.45 | $9.59 | 1,991,800 |
| 2016-03-07 | $31.78 | $33.10 | $31.70 | $32.30 | $9.54 | 2,062,170 |
| 2016-03-04 | $33.01 | $33.42 | $31.05 | $31.42 | $9.28 | 2,541,320 |
| 2016-03-03 | $33.18 | $34.23 | $32.80 | $33.27 | $9.83 | 2,915,260 |
| 2016-03-02 | $31.41 | $33.26 | $31.41 | $33.11 | $9.78 | 2,623,190 |
| 2016-03-01 | $30.97 | $31.70 | $30.33 | $31.48 | $9.30 | 2,045,620 |
| 2016-02-29 | $33.40 | $33.93 | $30.77 | $30.81 | $9.10 | 3,592,330 |
| 2016-02-26 | $33.83 | $34.84 | $32.88 | $34.19 | $10.10 | 3,039,160 |
| 2016-02-25 | $37.60 | $37.60 | $33.82 | $33.83 | $9.99 | 4,458,540 |
| 2016-02-24 | $37.61 | $38.12 | $36.40 | $37.58 | $11.10 | 3,761,660 |
| 2016-02-23 | $38.34 | $38.77 | $37.14 | $37.85 | $11.18 | 4,498,130 |
| 2016-02-22 | $36.80 | $39.50 | $36.77 | $38.79 | $11.46 | 5,518,180 |
| 2016-02-19 | $35.79 | $36.58 | $35.49 | $36.37 | $10.75 | 3,440,380 |
| 2016-02-18 | $35.93 | $36.42 | $35.35 | $35.90 | $10.61 | 3,736,430 |
| 2016-02-17 | $34.91 | $35.85 | $34.74 | $35.71 | $10.55 | 3,626,970 |
| 2016-02-16 | $33.71 | $35.35 | $33.71 | $35.20 | $10.40 | 3,151,400 |
| 2016-02-15 | $33.06 | $33.98 | $32.41 | $33.49 | $9.89 | 1,713,040 |
| 2016-02-12 | $34.51 | $34.51 | $34.51 | $34.51 | $10.20 | 0 |
| 2016-02-11 | $34.51 | $34.51 | $34.51 | $34.51 | $10.20 | 0 |
| 2016-02-10 | $34.51 | $34.51 | $34.51 | $34.51 | $10.20 | 0 |
| 2016-02-09 | $34.51 | $34.51 | $34.51 | $34.51 | $10.20 | 0 |
| 2016-02-08 | $34.51 | $34.51 | $34.51 | $34.51 | $10.20 | 0 |
| 2016-02-05 | $35.10 | $35.34 | $34.40 | $34.51 | $10.20 | 2,446,350 |
| 2016-02-04 | $34.76 | $35.40 | $34.65 | $35.05 | $10.36 | 3,607,420 |
| 2016-02-03 | $33.80 | $34.97 | $33.39 | $34.44 | $10.17 | 1,943,850 |
| 2016-02-02 | $33.50 | $34.93 | $33.22 | $34.40 | $10.16 | 2,445,450 |
| 2016-02-01 | $33.31 | $34.50 | $32.81 | $33.23 | $9.82 | 2,445,240 |
| 2016-01-29 | $31.59 | $34.50 | $31.20 | $33.72 | $9.96 | 2,846,730 |
| 2016-01-28 | $32.08 | $32.63 | $31.23 | $31.60 | $9.34 | 2,502,440 |
| 2016-01-27 | $33.00 | $33.50 | $30.22 | $32.90 | $9.72 | 3,296,840 |
| 2016-01-26 | $36.11 | $36.11 | $33.12 | $33.12 | $9.78 | 3,920,980 |
| 2016-01-25 | $36.60 | $37.44 | $36.10 | $36.80 | $10.87 | 3,898,250 |
| 2016-01-22 | $35.30 | $36.30 | $33.98 | $36.20 | $10.69 | 4,435,820 |
| 2016-01-21 | $36.10 | $37.39 | $34.17 | $34.69 | $10.25 | 5,093,580 |
| 2016-01-20 | $37.00 | $37.40 | $36.03 | $36.71 | $10.85 | 5,559,510 |
| 2016-01-19 | $35.18 | $38.50 | $34.98 | $37.73 | $11.15 | 8,174,890 |
| 2016-01-18 | $30.90 | $35.18 | $30.51 | $35.18 | $10.39 | 5,771,020 |
| 2016-01-15 | $34.02 | $34.30 | $31.80 | $31.98 | $9.45 | 3,018,430 |
| 2016-01-14 | $32.50 | $34.81 | $31.80 | $34.56 | $10.21 | 4,414,510 |
| 2016-01-13 | $36.45 | $36.58 | $33.61 | $33.69 | $9.95 | 2,540,410 |
| 2016-01-12 | $36.10 | $36.70 | $35.00 | $36.18 | $10.69 | 2,548,940 |
| 2016-01-11 | $38.23 | $39.25 | $36.04 | $36.04 | $10.65 | 3,027,310 |
| 2016-01-08 | $41.60 | $41.85 | $38.05 | $40.04 | $11.83 | 3,148,580 |
| 2016-01-07 | $42.45 | $42.90 | $38.73 | $40.27 | $11.90 | 1,576,700 |
| 2016-01-06 | $42.83 | $43.60 | $42.03 | $43.03 | $12.71 | 2,802,870 |
| 2016-01-05 | $42.04 | $45.14 | $41.18 | $42.45 | $12.54 | 2,895,680 |
| 2016-01-04 | $50.30 | $50.53 | $45.63 | $45.63 | $13.48 | 2,152,520 |
| 2016-01-01 | $50.70 | $50.70 | $50.70 | $50.70 | $14.98 | 0 |
| 2015-12-31 | $52.15 | $52.28 | $50.68 | $50.70 | $14.98 | 1,780,920 |
| 2015-12-30 | $52.57 | $52.90 | $51.72 | $51.99 | $15.36 | 1,629,170 |
| 2015-12-29 | $53.00 | $53.35 | $51.25 | $52.51 | $15.51 | 1,852,450 |
| 2015-12-28 | $53.00 | $53.40 | $52.46 | $52.59 | $15.54 | 3,083,870 |
| 2015-12-25 | $52.16 | $52.50 | $51.46 | $52.09 | $15.39 | 3,252,620 |
| 2015-12-24 | $52.48 | $52.50 | $51.50 | $52.09 | $15.39 | 1,718,800 |
| 2015-12-23 | $53.03 | $53.26 | $52.40 | $52.55 | $15.53 | 2,150,460 |
| 2015-12-22 | $53.62 | $53.87 | $52.54 | $52.92 | $15.63 | 2,201,950 |
| 2015-12-21 | $52.96 | $54.30 | $52.14 | $53.45 | $15.79 | 1,837,210 |
| 2015-12-18 | $54.85 | $55.19 | $53.00 | $53.49 | $15.80 | 3,140,540 |
| 2015-12-17 | $54.01 | $55.40 | $54.00 | $55.23 | $16.32 | 4,046,650 |
| 2015-12-16 | $53.67 | $54.50 | $53.07 | $53.81 | $15.90 | 2,544,070 |
| 2015-12-15 | $53.95 | $53.98 | $53.00 | $53.24 | $15.73 | 1,989,580 |
| 2015-12-14 | $52.85 | $53.97 | $52.80 | $53.60 | $15.84 | 1,880,080 |
| 2015-12-11 | $52.78 | $53.83 | $52.23 | $52.83 | $15.61 | 1,352,770 |
| 2015-12-10 | $53.99 | $53.99 | $52.40 | $52.83 | $15.61 | 1,739,930 |
| 2015-12-09 | $54.93 | $55.45 | $52.55 | $53.79 | $15.89 | 2,125,210 |
| 2015-12-08 | $54.51 | $55.60 | $54.00 | $54.79 | $16.19 | 2,640,230 |
| 2015-12-07 | $55.40 | $55.40 | $53.22 | $54.78 | $16.18 | 1,929,040 |
| 2015-12-04 | $56.39 | $56.39 | $54.51 | $54.86 | $16.21 | 2,447,960 |
| 2015-12-03 | $54.10 | $57.80 | $53.80 | $56.02 | $16.55 | 3,670,090 |
| 2015-12-02 | $54.79 | $55.10 | $50.50 | $53.02 | $15.66 | 2,850,360 |
| 2015-12-01 | $55.00 | $56.98 | $53.30 | $54.71 | $16.16 | 3,200,400 |
| 2015-11-30 | $58.00 | $58.30 | $52.00 | $55.66 | $16.44 | 3,324,940 |
| 2015-11-27 | $62.68 | $62.75 | $56.22 | $57.72 | $17.05 | 4,761,520 |
| 2015-11-26 | $61.99 | $63.99 | $61.68 | $62.47 | $18.46 | 4,715,230 |
| 2015-11-25 | $61.50 | $61.99 | $61.13 | $61.62 | $18.21 | 2,651,240 |
| 2015-11-24 | $60.94 | $61.49 | $60.50 | $61.37 | $18.13 | 2,011,580 |
| 2015-11-23 | $61.89 | $62.74 | $60.55 | $60.93 | $18.00 | 2,588,050 |
| 2015-11-20 | $62.31 | $62.77 | $60.88 | $61.93 | $18.30 | 2,920,090 |
| 2015-11-19 | $61.41 | $62.78 | $60.85 | $62.69 | $18.52 | 2,672,730 |
| 2015-11-18 | $64.89 | $65.10 | $60.12 | $61.71 | $18.23 | 3,464,470 |
| 2015-11-17 | $62.68 | $65.16 | $61.85 | $64.76 | $19.13 | 5,219,760 |
| 2015-11-16 | $60.50 | $62.75 | $60.00 | $62.36 | $18.42 | 3,034,660 |
| 2015-11-13 | $65.80 | $68.76 | $63.18 | $63.38 | $18.73 | 5,993,290 |
| 2015-11-12 | $64.77 | $66.49 | $62.31 | $65.89 | $19.47 | 6,087,840 |
| 2015-11-11 | $63.50 | $65.20 | $63.11 | $63.99 | $18.91 | 3,807,100 |
| 2015-11-10 | $65.32 | $65.32 | $63.01 | $63.39 | $18.73 | 3,809,060 |
| 2015-11-09 | $67.47 | $68.00 | $64.80 | $65.79 | $19.44 | 5,275,750 |
| 2015-11-06 | $64.50 | $67.80 | $64.08 | $67.41 | $19.92 | 4,776,060 |
| 2015-11-05 | $63.10 | $64.49 | $61.57 | $64.16 | $18.96 | 6,774,820 |
| 2015-11-04 | $62.00 | $63.95 | $61.00 | $63.18 | $18.67 | 3,940,890 |
| 2015-11-03 | $60.00 | $62.00 | $58.89 | $61.95 | $18.30 | 3,547,720 |
| 2015-11-02 | $57.80 | $61.58 | $56.90 | $60.20 | $17.79 | 3,380,660 |
| 2015-10-30 | $60.30 | $61.04 | $58.50 | $59.42 | $17.56 | 2,339,390 |
| 2015-10-29 | $61.00 | $62.00 | $59.50 | $60.93 | $18.00 | 2,892,700 |
| 2015-10-28 | $63.00 | $63.00 | $57.80 | $62.19 | $18.37 | 5,586,970 |
| 2015-10-27 | $61.80 | $64.31 | $60.38 | $63.46 | $18.75 | 4,076,980 |
| 2015-10-26 | $65.00 | $65.70 | $60.00 | $62.68 | $18.52 | 6,491,380 |
| 2015-10-23 | $69.01 | $71.20 | $65.50 | $66.47 | $19.64 | 8,408,300 |
| 2015-10-22 | $63.00 | $67.85 | $61.90 | $67.85 | $20.05 | 8,072,460 |
| 2015-10-21 | $56.18 | $61.72 | $56.11 | $61.68 | $18.22 | 6,498,860 |
| 2015-10-20 | $56.50 | $56.52 | $55.10 | $56.11 | $16.58 | 1,610,990 |
| 2015-10-19 | $57.35 | $57.35 | $54.95 | $56.51 | $16.70 | 1,951,130 |
| 2015-10-16 | $57.10 | $57.98 | $56.03 | $57.34 | $16.94 | 2,382,940 |
| 2015-10-15 | $55.75 | $58.15 | $55.25 | $57.17 | $16.89 | 2,731,470 |
| 2015-10-14 | $55.00 | $55.95 | $54.08 | $55.71 | $16.46 | 1,860,080 |
| 2015-10-13 | $54.05 | $55.50 | $53.53 | $55.17 | $16.30 | 2,007,420 |
| 2015-10-12 | $53.63 | $55.98 | $53.29 | $55.01 | $16.25 | 2,758,350 |
| 2015-10-09 | $53.80 | $54.00 | $52.01 | $53.63 | $15.84 | 1,560,110 |
| 2015-10-08 | $53.50 | $55.33 | $53.50 | $54.42 | $16.08 | 1,879,900 |
| 2015-10-07 | $53.18 | $53.18 | $53.18 | $53.18 | $15.71 | 0 |
| 2015-10-06 | $53.18 | $53.18 | $53.18 | $53.18 | $15.71 | 0 |
| 2015-10-05 | $53.18 | $53.18 | $53.18 | $53.18 | $15.71 | 0 |
| 2015-10-02 | $53.18 | $53.18 | $53.18 | $53.18 | $15.71 | 0 |
| 2015-10-01 | $53.18 | $53.18 | $53.18 | $53.18 | $15.71 | 0 |
| 2015-09-30 | $51.01 | $53.40 | $50.61 | $53.18 | $15.71 | 1,988,700 |
| 2015-09-29 | $49.50 | $52.30 | $49.01 | $51.27 | $15.15 | 1,720,550 |
| 2015-09-28 | $50.44 | $52.10 | $47.00 | $51.92 | $15.34 | 2,617,340 |
| 2015-09-25 | $56.00 | $56.00 | $50.44 | $50.44 | $14.90 | 2,454,100 |
| 2015-09-24 | $57.32 | $58.00 | $55.81 | $56.04 | $16.56 | 1,809,640 |
| 2015-09-23 | $56.10 | $57.49 | $55.10 | $57.24 | $16.91 | 3,891,410 |
| 2015-09-22 | $57.51 | $59.00 | $55.50 | $56.12 | $16.58 | 3,621,200 |
| 2015-09-21 | $58.20 | $59.84 | $56.70 | $58.22 | $17.20 | 3,262,450 |
| 2015-09-18 | $57.00 | $59.55 | $55.10 | $59.49 | $17.58 | 6,109,220 |
| 2015-09-17 | $58.60 | $58.62 | $55.55 | $56.74 | $16.76 | 5,960,220 |
| 2015-09-16 | $56.80 | $62.00 | $54.75 | $59.75 | $17.65 | 7,221,860 |
| 2015-09-15 | $55.07 | $57.04 | $54.02 | $56.99 | $16.84 | 6,149,950 |
| 2015-09-14 | $57.10 | $57.10 | $52.90 | $54.40 | $16.07 | 4,677,430 |
| 2015-09-11 | $57.02 | $58.20 | $55.11 | $56.77 | $16.77 | 3,676,210 |
| 2015-09-10 | $60.76 | $61.00 | $56.04 | $59.37 | $17.54 | 9,057,480 |
| 2015-09-09 | $62.05 | $64.76 | $60.85 | $62.27 | $18.40 | 6,909,710 |
| 2015-09-08 | $60.37 | $62.40 | $59.11 | $61.93 | $18.30 | 5,538,770 |
| 2015-09-07 | $59.88 | $62.58 | $58.20 | $61.36 | $18.13 | 6,440,850 |
| 2015-09-04 | $59.65 | $59.65 | $59.65 | $59.65 | $17.62 | 0 |
| 2015-09-03 | $59.65 | $59.65 | $59.65 | $59.65 | $17.62 | 0 |
| 2015-09-02 | $56.88 | $60.25 | $53.31 | $59.65 | $17.62 | 9,364,110 |
| 2015-09-01 | $56.90 | $60.77 | $54.02 | $59.23 | $17.50 | 11,259,150 |
| 2015-08-31 | $57.98 | $59.96 | $55.00 | $56.78 | $16.78 | 9,952,200 |
| 2015-08-28 | $55.00 | $61.00 | $53.50 | $60.97 | $18.01 | 17,134,060 |
| 2015-08-27 | $51.50 | $58.03 | $47.48 | $58.00 | $17.14 | 17,015,360 |
| 2015-08-26 | $47.77 | $52.75 | $46.26 | $52.75 | $15.58 | 15,451,290 |
| 2015-08-25 | $43.88 | $47.95 | $39.23 | $47.95 | $14.17 | 14,519,730 |
| 2015-08-24 | $43.00 | $44.20 | $39.88 | $43.59 | $12.88 | 9,967,980 |
| 2015-08-21 | $42.10 | $44.31 | $41.21 | $43.81 | $12.94 | 8,765,680 |
| 2015-08-20 | $41.00 | $43.51 | $40.51 | $43.38 | $12.82 | 8,993,690 |
| 2015-08-19 | $39.98 | $42.18 | $37.62 | $41.52 | $12.27 | 5,676,040 |
| 2015-08-18 | $45.69 | $46.70 | $41.79 | $41.79 | $12.35 | 4,155,600 |
| 2015-08-17 | $45.97 | $48.12 | $43.72 | $46.43 | $13.72 | 7,253,390 |
| 2015-08-14 | $48.06 | $49.32 | $46.50 | $46.76 | $13.81 | 5,678,750 |
| 2015-08-13 | $46.96 | $49.50 | $46.19 | $47.76 | $14.11 | 6,265,570 |
| 2015-08-12 | $46.52 | $49.78 | $45.50 | $47.85 | $14.14 | 9,880,050 |
| 2015-08-11 | $45.50 | $50.85 | $45.00 | $48.01 | $14.18 | 13,482,250 |
| 2015-08-10 | $42.07 | $46.32 | $41.65 | $46.32 | $13.68 | 16,287,560 |
| 2015-08-07 | $40.60 | $42.88 | $40.22 | $42.11 | $12.44 | 7,862,770 |
| 2015-08-06 | $41.21 | $42.50 | $39.13 | $40.93 | $12.09 | 8,335,750 |
| 2015-08-05 | $41.38 | $45.39 | $41.00 | $42.98 | $12.70 | 13,231,700 |