Shanghai LongYun Media Group Company Ltd (603729) Exchange: SHG
Data as of July 11, 2025
$14.24 ($-0.06) -0.42%
Shanghai LongYun Media Group Company Ltd - Daily Information
Click for more stock information on Shanghai LongYun Media Group Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $14.23 |
| Previous Close | $14.24 |
| High | $14.98 |
| Low | $14.23 |
| Adjusted Open | $14.23 |
| Previous Adjusted Close | $14.24 |
| Adjusted High | $14.98 |
| Adjusted Low | $14.23 |
Invest in Shanghai LongYun Media Group Company Ltd (603729)
Historical Stock Data for Shanghai LongYun Media Group Company Ltd (603729)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | $14.23 | $14.98 | $14.23 | $14.24 | $14.24 | 3,979,950 |
| 2025-04-10 | $13.80 | $14.68 | $13.80 | $14.30 | $14.30 | 5,778,180 |
| 2025-04-09 | $13.10 | $13.88 | $12.00 | $13.64 | $13.64 | 5,739,000 |
| 2025-04-08 | $13.55 | $14.18 | $12.93 | $13.25 | $13.25 | 5,127,400 |
| 2025-04-07 | $14.70 | $14.70 | $13.89 | $13.89 | $13.89 | 2,650,700 |
| 2025-04-03 | $15.10 | $15.55 | $14.95 | $15.43 | $15.43 | 2,865,700 |
| 2025-04-02 | $15.20 | $15.54 | $15.12 | $15.25 | $15.25 | 2,475,540 |
| 2025-04-01 | $14.93 | $15.50 | $14.93 | $15.17 | $15.17 | 2,766,000 |
| 2025-03-31 | $15.07 | $15.08 | $14.63 | $14.93 | $14.93 | 3,194,400 |
| 2025-03-28 | $15.41 | $15.64 | $15.16 | $15.25 | $15.25 | 2,862,900 |
| 2025-03-27 | $15.55 | $15.88 | $15.20 | $15.58 | $15.58 | 3,232,400 |
| 2025-03-26 | $15.30 | $15.87 | $15.24 | $15.70 | $15.70 | 3,649,410 |
| 2025-03-25 | $15.30 | $15.39 | $14.93 | $15.37 | $15.37 | 4,325,240 |
| 2025-03-24 | $16.30 | $16.33 | $15.10 | $15.42 | $15.42 | 5,739,400 |
| 2025-03-21 | $16.52 | $16.63 | $16.15 | $16.30 | $16.30 | 3,656,500 |
| 2025-03-20 | $16.49 | $16.84 | $16.37 | $16.52 | $16.52 | 4,613,380 |
| 2025-03-19 | $16.68 | $16.84 | $16.47 | $16.57 | $16.57 | 3,507,010 |
| 2025-03-18 | $16.59 | $16.83 | $16.45 | $16.67 | $16.67 | 3,778,300 |
| 2025-03-17 | $16.60 | $16.73 | $16.40 | $16.62 | $16.62 | 3,589,700 |
| 2025-03-14 | $16.31 | $16.59 | $16.08 | $16.51 | $16.51 | 4,503,700 |
| 2025-03-13 | $16.71 | $16.74 | $15.99 | $16.29 | $16.29 | 4,144,800 |
| 2025-03-12 | $16.59 | $16.92 | $16.50 | $16.70 | $16.70 | 4,495,100 |
| 2025-03-11 | $16.33 | $16.63 | $16.18 | $16.51 | $16.51 | 3,595,700 |
| 2025-03-10 | $16.30 | $16.52 | $16.10 | $16.44 | $16.44 | 3,508,100 |
| 2025-03-07 | $16.43 | $16.72 | $16.20 | $16.29 | $16.29 | 4,007,800 |
| 2025-03-06 | $15.98 | $16.75 | $15.98 | $16.56 | $16.56 | 5,997,200 |
| 2025-03-05 | $15.94 | $16.09 | $15.61 | $15.99 | $15.99 | 3,795,800 |
| 2025-03-04 | $15.53 | $15.98 | $15.52 | $15.94 | $15.94 | 3,639,300 |
| 2025-03-03 | $15.50 | $15.82 | $15.42 | $15.68 | $15.68 | 4,137,640 |
| 2025-02-28 | $16.20 | $16.27 | $15.46 | $15.50 | $15.50 | 5,229,400 |
| 2025-02-27 | $16.50 | $16.77 | $16.02 | $16.28 | $16.28 | 6,058,100 |
| 2025-02-26 | $16.45 | $16.66 | $16.32 | $16.48 | $16.48 | 5,038,050 |
| 2025-02-25 | $16.68 | $16.82 | $16.33 | $16.50 | $16.50 | 5,733,820 |
| 2025-02-24 | $17.07 | $17.16 | $16.75 | $16.89 | $16.89 | 5,236,320 |
| 2025-02-20 | $16.95 | $17.36 | $16.76 | $17.36 | $17.36 | 8,099,640 |
| 2025-02-19 | $16.62 | $17.15 | $16.45 | $17.14 | $17.14 | 5,499,740 |
| 2025-02-18 | $17.59 | $17.59 | $16.59 | $16.62 | $16.62 | 7,749,800 |
| 2025-02-17 | $17.45 | $17.68 | $17.22 | $17.58 | $17.58 | 7,213,300 |
| 2025-02-14 | $17.43 | $17.56 | $16.95 | $17.45 | $17.45 | 8,512,500 |
| 2025-02-13 | $17.88 | $17.88 | $17.35 | $17.53 | $17.53 | 9,650,900 |
| 2025-02-12 | $17.50 | $17.89 | $17.48 | $17.65 | $17.65 | 10,538,210 |
| 2025-02-11 | $17.56 | $18.24 | $17.51 | $17.58 | $17.58 | 16,990,380 |
| 2025-02-10 | $16.40 | $17.89 | $16.37 | $17.89 | $17.89 | 14,649,180 |
| 2025-02-07 | $16.51 | $16.61 | $16.02 | $16.26 | $16.26 | 12,512,170 |
| 2025-02-06 | $16.67 | $16.78 | $15.93 | $16.48 | $16.48 | 14,951,660 |
| 2025-02-05 | $16.60 | $16.80 | $15.76 | $16.35 | $16.35 | 22,228,980 |
| 2025-01-27 | $16.66 | $18.60 | $16.40 | $17.51 | $17.51 | 25,740,050 |
| 2025-01-24 | $15.60 | $16.91 | $15.21 | $16.91 | $16.91 | 17,111,460 |
| 2025-01-23 | $14.33 | $15.37 | $14.33 | $15.37 | $15.37 | 4,176,620 |
| 2025-01-22 | $14.29 | $14.29 | $13.76 | $13.97 | $13.97 | 4,673,100 |
| 2025-01-21 | $15.18 | $15.36 | $13.88 | $14.19 | $14.19 | 8,768,010 |
| 2025-01-20 | $15.22 | $15.65 | $14.89 | $15.17 | $15.17 | 6,767,900 |
| 2025-01-17 | $15.75 | $15.82 | $15.23 | $15.29 | $15.29 | 8,679,650 |
| 2025-01-16 | $15.66 | $16.16 | $15.38 | $15.91 | $15.91 | 13,908,620 |
| 2025-01-15 | $14.48 | $15.15 | $14.48 | $15.15 | $15.15 | 10,103,300 |
| 2025-01-14 | $13.53 | $14.29 | $13.53 | $14.29 | $14.29 | 5,164,600 |
| 2025-01-13 | $13.25 | $13.32 | $12.60 | $13.30 | $13.30 | 3,231,800 |
| 2025-01-09 | $13.84 | $14.12 | $13.69 | $14.07 | $14.07 | 2,841,110 |
| 2025-01-08 | $13.99 | $14.17 | $13.40 | $13.84 | $13.84 | 3,932,190 |
| 2025-01-07 | $13.37 | $13.99 | $13.37 | $13.98 | $13.98 | 3,443,700 |
| 2025-01-06 | $13.98 | $13.98 | $12.80 | $13.47 | $13.47 | 3,745,280 |
| 2025-01-03 | $14.79 | $15.00 | $13.61 | $13.81 | $13.81 | 5,683,400 |
| 2025-01-02 | $14.68 | $15.23 | $14.38 | $14.79 | $14.79 | 4,582,160 |
| 2024-12-31 | $15.31 | $15.56 | $14.68 | $14.68 | $14.68 | 4,014,720 |
| 2024-12-30 | $15.75 | $15.86 | $15.05 | $15.30 | $15.30 | 4,566,500 |
| 2024-12-27 | $15.35 | $16.39 | $15.32 | $15.88 | $15.88 | 6,593,600 |
| 2024-12-26 | $15.18 | $15.59 | $15.18 | $15.36 | $15.36 | 4,246,000 |
| 2024-12-25 | $15.77 | $15.86 | $14.88 | $15.23 | $15.23 | 6,716,920 |
| 2024-12-24 | $16.57 | $16.61 | $15.40 | $16.15 | $16.15 | 8,823,410 |
| 2024-12-23 | $18.48 | $18.58 | $16.57 | $16.57 | $16.57 | 8,666,690 |
| 2024-12-20 | $18.00 | $18.60 | $17.93 | $18.41 | $18.41 | 6,177,410 |
| 2024-12-19 | $17.90 | $18.22 | $17.30 | $18.15 | $18.15 | 8,224,100 |
| 2024-12-18 | $17.80 | $18.87 | $17.80 | $18.26 | $18.26 | 8,466,240 |
| 2024-12-17 | $20.00 | $20.12 | $18.35 | $18.35 | $18.35 | 11,882,160 |
| 2024-12-16 | $19.56 | $20.99 | $18.88 | $20.39 | $20.39 | 16,375,230 |
| 2024-12-13 | $19.01 | $20.70 | $18.94 | $19.67 | $19.67 | 16,854,600 |
| 2024-12-12 | $18.92 | $19.72 | $18.92 | $19.13 | $19.13 | 8,685,010 |
| 2024-12-11 | $18.74 | $19.31 | $18.73 | $19.02 | $19.02 | 8,097,640 |
| 2024-12-10 | $19.50 | $19.50 | $18.71 | $18.82 | $18.82 | 9,484,110 |
| 2024-12-09 | $19.20 | $19.39 | $18.60 | $18.75 | $18.75 | 10,321,850 |
| 2024-12-06 | $18.46 | $20.46 | $18.46 | $19.41 | $19.41 | 16,125,200 |
| 2024-12-05 | $17.90 | $18.78 | $17.74 | $18.61 | $18.61 | 9,508,700 |
| 2024-12-04 | $19.32 | $19.32 | $17.81 | $18.08 | $18.08 | 12,817,900 |
| 2024-12-03 | $19.90 | $20.37 | $19.20 | $19.32 | $19.32 | 15,628,080 |
| 2024-12-02 | $19.05 | $21.10 | $18.96 | $20.54 | $20.54 | 22,313,060 |
| 2024-11-29 | $19.74 | $21.48 | $19.56 | $19.83 | $19.83 | 29,915,870 |
| 2024-11-28 | $17.65 | $19.53 | $17.21 | $19.53 | $19.53 | 20,640,940 |
| 2024-11-27 | $17.70 | $17.85 | $16.83 | $17.75 | $17.75 | 14,326,590 |
| 2024-11-26 | $17.06 | $18.55 | $16.80 | $18.39 | $18.39 | 19,387,790 |
| 2024-11-25 | $17.28 | $18.00 | $16.90 | $17.26 | $17.26 | 17,338,010 |
| 2024-11-22 | $17.75 | $18.75 | $16.88 | $16.90 | $16.90 | 22,479,290 |
| 2024-11-21 | $17.99 | $17.99 | $16.80 | $17.33 | $17.33 | 24,453,710 |
| 2024-11-20 | $15.98 | $16.65 | $15.60 | $16.65 | $16.65 | 5,520,620 |
| 2024-11-19 | $14.94 | $15.18 | $14.52 | $15.14 | $15.14 | 5,273,820 |
| 2024-11-18 | $16.03 | $16.08 | $14.86 | $14.95 | $14.95 | 6,150,360 |
| 2024-11-15 | $16.00 | $16.49 | $15.90 | $15.91 | $15.91 | 6,128,300 |
| 2024-11-14 | $16.61 | $16.99 | $15.92 | $15.95 | $15.95 | 6,004,000 |
| 2024-11-13 | $16.60 | $17.17 | $16.44 | $16.82 | $16.82 | 7,682,700 |
| 2024-11-12 | $16.68 | $17.06 | $16.28 | $16.50 | $16.50 | 6,855,700 |
| 2024-11-11 | $16.03 | $16.76 | $15.86 | $16.72 | $16.72 | 7,551,930 |
| 2024-11-08 | $16.30 | $16.38 | $15.85 | $16.04 | $16.04 | 6,166,860 |
| 2024-11-07 | $15.72 | $16.42 | $15.50 | $16.24 | $16.24 | 7,168,920 |
| 2024-11-06 | $15.58 | $15.96 | $15.36 | $15.72 | $15.72 | 5,467,560 |
| 2024-11-05 | $15.50 | $15.65 | $15.30 | $15.49 | $15.49 | 5,441,900 |
| 2024-11-04 | $15.00 | $15.69 | $14.71 | $15.53 | $15.53 | 5,053,770 |
| 2024-11-01 | $15.95 | $16.34 | $15.05 | $15.09 | $15.09 | 7,499,660 |
| 2024-10-31 | $15.50 | $16.15 | $15.42 | $16.12 | $16.12 | 6,072,790 |
| 2024-10-30 | $15.74 | $15.95 | $15.40 | $15.66 | $15.66 | 5,693,460 |
| 2024-10-29 | $16.66 | $16.70 | $15.56 | $15.74 | $15.74 | 11,441,200 |
| 2024-10-28 | $15.50 | $16.88 | $15.49 | $16.70 | $16.70 | 12,859,700 |
| 2024-10-25 | $15.19 | $15.41 | $14.90 | $15.36 | $15.36 | 6,897,200 |
| 2024-10-24 | $15.00 | $15.38 | $14.36 | $14.82 | $14.82 | 8,774,120 |
| 2024-10-23 | $15.70 | $16.00 | $15.01 | $15.05 | $15.05 | 12,938,940 |
| 2024-10-22 | $14.37 | $15.26 | $14.37 | $14.96 | $14.96 | 8,845,660 |
| 2024-10-21 | $14.10 | $14.54 | $14.05 | $14.48 | $14.48 | 6,025,220 |
| 2024-10-18 | $14.08 | $14.43 | $13.81 | $14.14 | $14.14 | 6,352,740 |
| 2024-10-17 | $14.07 | $14.45 | $14.07 | $14.16 | $14.16 | 4,397,400 |
| 2024-10-16 | $14.01 | $14.29 | $13.69 | $14.11 | $14.11 | 4,349,500 |
| 2024-10-15 | $13.92 | $14.39 | $13.61 | $13.94 | $13.94 | 4,973,600 |
| 2024-10-14 | $13.21 | $13.88 | $13.15 | $13.84 | $13.84 | 4,553,980 |
| 2024-10-11 | $13.62 | $13.74 | $13.10 | $13.20 | $13.20 | 4,657,600 |
| 2024-10-10 | $13.94 | $14.23 | $13.26 | $13.63 | $13.63 | 7,394,480 |
| 2024-10-09 | $15.42 | $15.44 | $14.09 | $14.09 | $14.09 | 8,032,790 |
| 2024-10-08 | $16.30 | $16.34 | $14.59 | $15.65 | $15.65 | 11,039,940 |
| 2024-09-30 | $14.06 | $14.95 | $13.62 | $14.86 | $14.86 | 10,022,730 |
| 2024-09-27 | $13.33 | $13.60 | $13.01 | $13.60 | $13.60 | 4,323,900 |
| 2024-09-26 | $12.70 | $13.03 | $12.59 | $13.03 | $13.03 | 5,233,100 |
| 2024-09-25 | $12.33 | $12.94 | $12.25 | $12.67 | $12.67 | 5,260,600 |
| 2024-09-24 | $11.74 | $12.20 | $11.58 | $12.12 | $12.12 | 3,542,700 |
| 2024-09-23 | $11.75 | $11.89 | $11.59 | $11.64 | $11.64 | 2,068,600 |
| 2024-09-20 | $11.82 | $11.82 | $11.58 | $11.75 | $11.75 | 2,120,200 |
| 2024-09-19 | $11.56 | $11.78 | $11.26 | $11.73 | $11.73 | 2,958,000 |
| 2024-09-18 | $11.68 | $11.69 | $11.10 | $11.40 | $11.40 | 2,643,900 |
| 2024-09-13 | $11.84 | $11.93 | $11.58 | $11.58 | $11.58 | 2,595,000 |
| 2024-09-12 | $11.93 | $12.30 | $11.83 | $11.87 | $11.87 | 2,018,900 |
| 2024-09-11 | $12.15 | $12.15 | $11.90 | $11.99 | $11.99 | 1,964,200 |
| 2024-09-10 | $11.85 | $12.15 | $11.69 | $12.11 | $12.11 | 2,748,000 |
| 2024-09-09 | $11.73 | $12.02 | $11.63 | $11.83 | $11.83 | 2,073,700 |
| 2024-09-06 | $12.30 | $12.30 | $11.81 | $11.84 | $11.84 | 2,341,700 |
| 2024-09-05 | $12.00 | $12.34 | $11.95 | $12.31 | $12.31 | 2,746,400 |
| 2024-09-04 | $12.03 | $12.13 | $11.80 | $11.94 | $11.94 | 2,223,000 |
| 2024-09-03 | $12.03 | $12.26 | $11.88 | $12.06 | $12.06 | 1,885,500 |
| 2024-09-02 | $12.31 | $12.38 | $11.88 | $11.90 | $11.90 | 2,921,000 |
| 2024-08-30 | $11.62 | $12.43 | $11.62 | $12.15 | $12.15 | 4,065,100 |
| 2024-08-29 | $11.61 | $11.75 | $11.38 | $11.72 | $11.72 | 2,360,800 |
| 2024-08-28 | $11.51 | $11.66 | $11.22 | $11.59 | $11.59 | 2,237,100 |
| 2024-08-27 | $11.91 | $11.91 | $11.36 | $11.39 | $11.39 | 2,468,500 |
| 2024-08-26 | $11.51 | $11.91 | $11.43 | $11.81 | $11.81 | 2,555,700 |
| 2024-08-23 | $11.99 | $11.99 | $11.49 | $11.60 | $11.60 | 2,572,300 |
| 2024-08-22 | $12.41 | $12.46 | $11.83 | $11.89 | $11.89 | 3,204,650 |
| 2024-08-21 | $12.68 | $12.72 | $12.16 | $12.29 | $12.29 | 2,708,800 |
| 2024-08-20 | $12.70 | $12.98 | $12.42 | $12.55 | $12.55 | 3,343,200 |
| 2024-08-19 | $12.50 | $12.88 | $12.42 | $12.70 | $12.70 | 3,191,820 |
| 2024-08-16 | $13.03 | $13.21 | $12.70 | $12.71 | $12.71 | 3,180,100 |
| 2024-08-15 | $12.79 | $13.25 | $12.53 | $13.15 | $13.15 | 4,561,700 |
| 2024-08-14 | $12.52 | $12.85 | $12.49 | $12.73 | $12.73 | 2,761,100 |
| 2024-08-13 | $12.43 | $12.54 | $12.16 | $12.48 | $12.48 | 2,137,000 |
| 2024-08-12 | $12.73 | $12.81 | $12.33 | $12.49 | $12.49 | 2,738,700 |
| 2024-08-09 | $13.16 | $13.16 | $12.56 | $12.60 | $12.60 | 3,256,500 |
| 2024-08-08 | $12.85 | $13.15 | $12.58 | $13.03 | $13.03 | 4,009,000 |
| 2024-08-07 | $12.98 | $13.09 | $12.83 | $12.87 | $12.87 | 3,649,640 |
| 2024-08-06 | $12.53 | $13.40 | $12.51 | $13.08 | $13.08 | 5,448,820 |
| 2024-08-05 | $12.94 | $13.26 | $12.47 | $12.53 | $12.53 | 4,602,100 |
| 2024-08-02 | $12.74 | $13.16 | $12.70 | $12.74 | $12.74 | 3,889,900 |
| 2024-08-01 | $12.70 | $12.88 | $12.60 | $12.84 | $12.84 | 3,478,300 |
| 2024-07-31 | $12.35 | $12.87 | $12.32 | $12.79 | $12.79 | 3,819,400 |
| 2024-07-30 | $12.17 | $12.34 | $12.03 | $12.25 | $12.25 | 2,220,100 |
| 2024-07-29 | $11.90 | $12.24 | $11.73 | $12.22 | $12.22 | 2,627,600 |
| 2024-07-26 | $11.55 | $12.04 | $11.51 | $11.98 | $11.98 | 3,127,900 |
| 2024-07-25 | $11.41 | $11.75 | $11.27 | $11.56 | $11.56 | 2,379,500 |
| 2024-07-24 | $11.80 | $11.98 | $11.50 | $11.51 | $11.51 | 2,747,800 |
| 2024-07-23 | $12.30 | $12.42 | $11.91 | $11.92 | $11.92 | 2,366,500 |
| 2024-07-22 | $12.09 | $12.31 | $11.72 | $12.25 | $12.25 | 3,381,900 |
| 2024-07-19 | $11.77 | $12.15 | $11.66 | $12.02 | $12.02 | 2,895,400 |
| 2024-07-18 | $11.85 | $11.85 | $11.35 | $11.77 | $11.77 | 2,930,900 |
| 2024-07-17 | $11.96 | $12.22 | $11.85 | $11.86 | $11.86 | 2,529,800 |
| 2024-07-16 | $12.15 | $12.16 | $11.83 | $11.98 | $11.98 | 2,423,800 |
| 2024-07-15 | $12.65 | $12.65 | $12.01 | $12.10 | $12.10 | 2,713,500 |
| 2024-07-12 | $12.77 | $12.90 | $12.38 | $12.49 | $12.49 | 3,301,600 |
| 2024-07-11 | $12.09 | $12.58 | $12.03 | $12.58 | $12.58 | 4,442,500 |
| 2024-07-10 | $12.14 | $12.30 | $11.93 | $12.00 | $12.00 | 2,708,600 |
| 2024-07-09 | $12.30 | $12.49 | $11.77 | $12.31 | $12.31 | 3,626,900 |
| 2024-07-08 | $12.69 | $12.74 | $12.22 | $12.27 | $12.27 | 2,439,300 |
| 2024-07-05 | $12.65 | $12.92 | $12.21 | $12.83 | $12.83 | 2,540,300 |
| 2024-07-04 | $13.19 | $13.27 | $12.62 | $12.62 | $12.62 | 2,959,800 |
| 2024-07-03 | $13.48 | $13.52 | $13.15 | $13.19 | $13.19 | 2,490,800 |
| 2024-07-02 | $13.01 | $13.78 | $13.01 | $13.45 | $13.45 | 4,104,300 |
| 2024-07-01 | $13.13 | $13.37 | $12.84 | $13.13 | $13.13 | 2,578,700 |
| 2024-06-28 | $13.28 | $13.76 | $13.19 | $13.26 | $13.26 | 4,263,100 |
| 2024-06-27 | $13.30 | $13.88 | $13.25 | $13.33 | $13.33 | 5,247,300 |
| 2024-06-26 | $12.53 | $13.47 | $12.36 | $13.43 | $13.43 | 5,473,220 |
| 2024-06-25 | $12.52 | $12.86 | $12.51 | $12.60 | $12.60 | 2,481,400 |
| 2024-06-24 | $13.09 | $13.17 | $12.42 | $12.56 | $12.56 | 4,029,200 |
| 2024-06-21 | $13.56 | $13.59 | $13.20 | $13.21 | $13.21 | 2,716,160 |
| 2024-06-20 | $14.22 | $14.25 | $13.53 | $13.56 | $13.56 | 4,696,560 |
| 2024-06-19 | $14.13 | $14.81 | $13.93 | $14.21 | $14.21 | 4,480,600 |
| 2024-06-18 | $14.30 | $14.39 | $13.98 | $14.10 | $14.10 | 2,991,400 |
| 2024-06-17 | $14.10 | $14.28 | $13.92 | $14.09 | $14.09 | 2,879,700 |
| 2024-06-14 | $14.74 | $14.83 | $14.27 | $14.37 | $14.37 | 3,360,710 |
| 2024-06-13 | $14.79 | $15.00 | $14.39 | $14.47 | $14.47 | 4,629,100 |
| 2024-06-12 | $14.20 | $14.82 | $14.06 | $14.79 | $14.79 | 4,712,800 |
| 2024-06-11 | $13.94 | $14.34 | $13.26 | $14.13 | $14.13 | 5,703,100 |
| 2024-06-07 | $13.03 | $13.82 | $13.03 | $13.73 | $13.73 | 7,229,680 |
| 2024-06-06 | $14.02 | $14.24 | $12.74 | $12.95 | $12.95 | 8,041,800 |
| 2024-06-05 | $14.52 | $14.52 | $14.02 | $14.02 | $14.02 | 4,828,610 |
| 2024-06-04 | $15.50 | $15.50 | $14.35 | $14.54 | $14.54 | 7,597,360 |
| 2024-06-03 | $15.49 | $16.10 | $15.30 | $15.64 | $15.64 | 5,369,320 |
| 2024-05-31 | $15.60 | $15.76 | $15.47 | $15.60 | $15.60 | 3,367,320 |
| 2024-05-30 | $15.49 | $16.20 | $15.15 | $15.79 | $15.79 | 4,926,560 |
| 2024-05-29 | $15.53 | $15.84 | $15.45 | $15.50 | $15.50 | 2,334,940 |
| 2024-05-28 | $16.06 | $16.06 | $15.56 | $15.56 | $15.56 | 2,544,430 |
| 2024-05-27 | $15.93 | $16.09 | $15.45 | $16.03 | $16.03 | 3,519,360 |
| 2024-05-24 | $16.20 | $16.27 | $15.81 | $15.82 | $15.82 | 3,109,300 |
| 2024-05-23 | $16.94 | $16.94 | $16.09 | $16.15 | $16.15 | 4,495,000 |
| 2024-05-22 | $16.77 | $17.06 | $16.53 | $16.86 | $16.86 | 3,841,900 |
| 2024-05-21 | $17.10 | $17.21 | $16.64 | $16.69 | $16.69 | 4,875,500 |
| 2024-05-20 | $17.73 | $17.73 | $17.08 | $17.14 | $17.14 | 5,215,200 |
| 2024-05-17 | $18.06 | $18.10 | $17.40 | $17.61 | $17.61 | 4,372,800 |
| 2024-05-16 | $17.60 | $18.18 | $17.60 | $17.92 | $17.92 | 6,112,500 |
| 2024-05-15 | $17.40 | $18.05 | $17.02 | $17.62 | $17.62 | 6,272,900 |
| 2024-05-14 | $16.85 | $17.51 | $16.83 | $17.40 | $17.40 | 6,355,130 |
| 2024-05-13 | $17.63 | $17.64 | $16.66 | $16.77 | $16.77 | 6,167,760 |
| 2024-05-10 | $18.45 | $18.79 | $17.65 | $17.70 | $17.70 | 6,018,520 |
| 2024-05-09 | $18.63 | $18.69 | $18.29 | $18.31 | $18.31 | 4,829,130 |
| 2024-05-08 | $19.28 | $19.35 | $18.27 | $18.37 | $18.37 | 6,800,830 |
| 2024-05-07 | $19.30 | $19.82 | $19.11 | $19.31 | $19.31 | 7,221,130 |
| 2024-05-06 | $19.15 | $19.68 | $18.77 | $19.13 | $19.13 | 6,401,760 |
| 2024-04-30 | $19.19 | $19.40 | $18.61 | $18.93 | $18.93 | 6,641,940 |
| 2024-04-29 | $18.60 | $19.29 | $18.60 | $19.23 | $19.23 | 7,130,980 |
| 2024-04-26 | $17.92 | $18.84 | $17.92 | $18.49 | $18.49 | 6,975,350 |
| 2024-04-25 | $18.40 | $18.69 | $17.97 | $18.03 | $18.03 | 6,371,870 |
| 2024-04-24 | $18.26 | $18.64 | $18.00 | $18.52 | $18.52 | 7,072,300 |
| 2024-04-23 | $17.65 | $18.48 | $17.58 | $18.35 | $18.35 | 9,072,240 |
| 2024-04-22 | $17.86 | $18.00 | $17.07 | $17.15 | $17.15 | 6,327,800 |
| 2024-04-19 | $18.26 | $18.52 | $17.86 | $18.17 | $18.17 | 6,378,200 |
| 2024-04-18 | $18.39 | $18.94 | $17.50 | $18.27 | $18.27 | 11,669,070 |
| 2024-04-17 | $15.50 | $18.18 | $15.50 | $18.01 | $18.01 | 11,708,480 |
| 2024-04-16 | $18.00 | $18.50 | $16.75 | $16.75 | $16.75 | 4,570,790 |
| 2024-04-15 | $20.50 | $20.54 | $18.61 | $18.61 | $18.61 | 9,830,040 |
| 2024-04-12 | $20.70 | $21.30 | $20.53 | $20.68 | $20.68 | 7,402,700 |
| 2024-04-11 | $20.07 | $21.42 | $19.97 | $21.03 | $21.03 | 11,473,680 |
| 2024-04-10 | $21.88 | $21.89 | $19.95 | $20.12 | $20.12 | 11,464,160 |
| 2024-04-09 | $21.60 | $22.19 | $21.48 | $21.89 | $21.89 | 6,774,800 |
| 2024-04-08 | $22.55 | $22.64 | $21.20 | $21.88 | $21.88 | 12,181,280 |
| 2024-04-03 | $25.40 | $25.42 | $23.08 | $23.08 | $23.08 | 14,610,600 |
| 2024-04-02 | $27.33 | $27.48 | $25.21 | $25.64 | $25.64 | 13,856,920 |
| 2024-04-01 | $27.00 | $28.30 | $26.51 | $27.66 | $27.66 | 16,842,730 |
| 2024-03-29 | $28.70 | $29.41 | $27.39 | $27.68 | $27.68 | 20,323,280 |
| 2024-03-28 | $27.70 | $30.90 | $27.00 | $29.70 | $29.70 | 31,687,550 |
| 2024-03-27 | $26.11 | $28.86 | $26.11 | $28.14 | $28.14 | 28,282,910 |
| 2024-03-26 | $25.72 | $27.42 | $24.37 | $26.68 | $26.68 | 19,151,700 |
| 2024-03-25 | $25.52 | $26.98 | $24.85 | $26.31 | $26.31 | 24,884,640 |
| 2024-03-22 | $24.18 | $25.79 | $23.68 | $25.21 | $25.21 | 17,503,910 |
| 2024-03-21 | $25.00 | $25.45 | $24.40 | $24.45 | $24.45 | 10,395,020 |
| 2024-03-20 | $24.09 | $25.40 | $24.09 | $25.02 | $25.02 | 11,350,380 |
| 2024-03-19 | $25.41 | $25.89 | $24.50 | $24.56 | $24.56 | 15,948,600 |
| 2024-03-18 | $25.50 | $26.58 | $24.75 | $25.89 | $25.89 | 24,063,230 |
| 2024-03-15 | $24.51 | $26.69 | $24.35 | $25.96 | $25.96 | 28,289,240 |
| 2024-03-14 | $22.98 | $25.59 | $22.58 | $24.90 | $24.90 | 29,317,480 |
| 2024-03-13 | $22.43 | $23.80 | $22.23 | $23.31 | $23.31 | 18,462,290 |
| 2024-03-12 | $21.87 | $22.85 | $21.68 | $22.43 | $22.43 | 11,468,960 |
| 2024-03-11 | $21.63 | $21.90 | $21.35 | $21.80 | $21.80 | 7,406,800 |
| 2024-03-08 | $21.55 | $22.42 | $20.85 | $21.75 | $21.75 | 10,463,520 |
| 2024-03-07 | $22.62 | $22.95 | $21.00 | $21.38 | $21.38 | 12,098,820 |
| 2024-03-06 | $22.58 | $23.38 | $22.32 | $22.62 | $22.62 | 12,296,110 |
| 2024-03-05 | $22.48 | $24.06 | $21.90 | $23.24 | $23.24 | 22,096,820 |
| 2024-03-04 | $21.65 | $22.72 | $20.58 | $22.56 | $22.56 | 15,118,670 |
| 2024-03-01 | $21.80 | $22.02 | $21.05 | $21.65 | $21.65 | 12,653,010 |
| 2024-02-29 | $19.88 | $21.99 | $19.88 | $21.80 | $21.80 | 15,959,890 |
| 2024-02-28 | $23.60 | $24.88 | $21.36 | $21.36 | $21.36 | 23,211,990 |
| 2024-02-27 | $22.29 | $24.58 | $21.77 | $23.73 | $23.73 | 23,239,900 |
| 2024-02-26 | $20.97 | $23.19 | $20.14 | $23.19 | $23.19 | 23,520,690 |
| 2024-02-23 | $20.30 | $21.70 | $19.61 | $21.08 | $21.08 | 22,828,030 |
| 2024-02-22 | $18.00 | $19.75 | $17.96 | $19.75 | $19.75 | 18,620,990 |
| 2024-02-21 | $17.88 | $18.87 | $17.33 | $17.95 | $17.95 | 20,464,250 |
| 2024-02-20 | $16.98 | $18.36 | $16.78 | $18.36 | $18.36 | 19,699,950 |
| 2024-02-19 | $15.39 | $16.69 | $15.39 | $16.69 | $16.69 | 15,233,510 |
| 2024-02-08 | $14.30 | $15.46 | $13.76 | $15.17 | $15.17 | 17,216,560 |
| 2024-02-07 | $16.97 | $16.97 | $15.29 | $15.29 | $15.29 | 11,981,730 |
| 2024-02-06 | $17.20 | $17.83 | $16.99 | $16.99 | $16.99 | 10,274,540 |
| 2024-02-05 | $20.70 | $21.00 | $18.88 | $18.88 | $18.88 | 5,873,400 |
| 2024-02-02 | $22.18 | $23.08 | $20.00 | $20.98 | $20.98 | 7,958,680 |
| 2024-02-01 | $22.66 | $22.86 | $21.60 | $22.00 | $22.00 | 7,227,000 |
| 2024-01-31 | $23.94 | $24.50 | $22.49 | $22.55 | $22.55 | 10,369,300 |
| 2024-01-30 | $25.40 | $25.46 | $23.84 | $23.84 | $23.84 | 8,347,240 |
| 2024-01-29 | $26.33 | $26.80 | $24.86 | $25.19 | $25.19 | 12,085,400 |
| 2024-01-26 | $27.07 | $27.68 | $26.18 | $26.73 | $26.73 | 15,779,890 |
| 2024-01-25 | $25.88 | $27.59 | $25.55 | $26.98 | $26.98 | 16,765,300 |
| 2024-01-24 | $25.41 | $25.96 | $24.80 | $25.57 | $25.57 | 10,888,200 |
| 2024-01-23 | $25.80 | $26.19 | $24.50 | $25.26 | $25.26 | 14,807,060 |
| 2024-01-22 | $26.91 | $28.55 | $25.36 | $25.67 | $25.67 | 18,749,520 |
| 2024-01-19 | $27.60 | $29.55 | $27.51 | $27.56 | $27.56 | 20,829,740 |
| 2024-01-18 | $27.03 | $28.30 | $26.84 | $27.46 | $27.46 | 13,267,200 |
| 2024-01-17 | $28.00 | $28.93 | $27.72 | $27.76 | $27.76 | 16,160,380 |
| 2024-01-16 | $27.70 | $28.44 | $26.89 | $28.08 | $28.08 | 15,797,440 |
| 2024-01-15 | $27.20 | $28.20 | $27.20 | $27.90 | $27.90 | 13,176,580 |
| 2024-01-12 | $29.20 | $29.27 | $27.13 | $27.13 | $27.13 | 17,377,480 |
| 2024-01-11 | $28.28 | $29.03 | $28.08 | $28.89 | $28.89 | 12,574,000 |
| 2024-01-10 | $28.57 | $28.96 | $28.00 | $28.61 | $28.61 | 12,831,900 |
| 2024-01-09 | $29.37 | $29.50 | $27.60 | $28.58 | $28.58 | 19,416,090 |
| 2024-01-08 | $28.50 | $29.97 | $28.40 | $29.22 | $29.22 | 15,990,500 |
| 2024-01-05 | $32.00 | $32.00 | $29.27 | $29.27 | $29.27 | 18,342,940 |
| 2024-01-04 | $32.00 | $32.93 | $31.38 | $32.52 | $32.52 | 18,278,890 |
| 2024-01-03 | $31.85 | $32.40 | $30.85 | $32.36 | $32.36 | 23,211,740 |
| 2024-01-02 | $33.00 | $33.49 | $31.66 | $31.85 | $31.85 | 24,319,850 |
| 2024-01-01 | $33.18 | $33.18 | $33.18 | $33.18 | $33.18 | 0 |
| 2023-12-29 | $32.95 | $35.30 | $32.95 | $33.18 | $33.18 | 35,936,280 |
| 2023-12-28 | $36.58 | $36.58 | $36.58 | $36.58 | $36.58 | 4,643,000 |
| 2023-12-27 | $45.88 | $46.66 | $40.64 | $40.64 | $40.64 | 9,508,040 |
| 2023-12-26 | $42.99 | $45.16 | $42.30 | $45.16 | $45.16 | 27,670,440 |
| 2023-12-25 | $38.61 | $41.05 | $38.48 | $41.05 | $41.05 | 25,602,890 |
| 2023-12-22 | $40.00 | $40.80 | $37.32 | $37.32 | $37.32 | 23,750,320 |
| 2023-12-21 | $37.00 | $41.47 | $37.00 | $41.47 | $41.47 | 30,757,500 |
| 2023-12-20 | $37.00 | $38.75 | $36.75 | $37.70 | $37.70 | 26,809,060 |
| 2023-12-19 | $35.90 | $38.71 | $33.90 | $37.50 | $37.50 | 31,791,820 |
| 2023-12-18 | $33.86 | $36.55 | $33.75 | $35.19 | $35.19 | 31,658,020 |
| 2023-12-15 | $34.50 | $35.77 | $31.35 | $33.42 | $33.42 | 35,482,250 |
| 2023-12-14 | $30.70 | $32.82 | $30.70 | $32.82 | $32.82 | 26,889,590 |
| 2023-12-13 | $28.90 | $29.84 | $28.40 | $29.84 | $29.84 | 26,006,150 |
| 2023-12-12 | $27.13 | $27.13 | $27.13 | $27.13 | $27.13 | 1,330,260 |
| 2023-12-11 | $22.42 | $24.66 | $22.42 | $24.66 | $24.66 | 11,907,640 |
| 2023-12-08 | $21.89 | $24.30 | $20.89 | $22.42 | $22.42 | 27,121,200 |
| 2023-12-07 | $21.42 | $23.00 | $21.08 | $22.69 | $22.69 | 22,540,000 |
| 2023-12-06 | $20.74 | $22.27 | $20.31 | $21.45 | $21.45 | 17,511,540 |
| 2023-12-05 | $20.61 | $21.45 | $20.59 | $20.77 | $20.77 | 11,971,680 |
| 2023-12-04 | $20.10 | $21.15 | $20.01 | $20.81 | $20.81 | 10,080,240 |
| 2023-12-01 | $19.30 | $20.42 | $19.16 | $20.28 | $20.28 | 10,606,080 |
| 2023-11-30 | $19.44 | $19.52 | $18.95 | $19.12 | $19.12 | 6,354,290 |
| 2023-11-29 | $19.60 | $19.70 | $19.22 | $19.38 | $19.38 | 6,080,700 |
| 2023-11-28 | $19.30 | $19.65 | $19.26 | $19.50 | $19.50 | 7,562,980 |
| 2023-11-27 | $19.91 | $19.92 | $19.05 | $19.37 | $19.37 | 14,149,980 |
| 2023-11-24 | $20.22 | $21.66 | $19.67 | $19.92 | $19.92 | 16,873,660 |
| 2023-11-23 | $22.87 | $23.08 | $21.02 | $21.03 | $21.03 | 23,481,430 |
| 2023-11-22 | $21.70 | $24.30 | $21.24 | $23.35 | $23.35 | 29,516,380 |
| 2023-11-21 | $20.99 | $23.25 | $20.92 | $22.11 | $22.11 | 29,567,710 |
| 2023-11-20 | $20.90 | $21.45 | $20.75 | $21.14 | $21.14 | 16,145,540 |
| 2023-11-17 | $20.42 | $21.50 | $20.22 | $21.23 | $21.23 | 22,411,800 |
| 2023-11-16 | $20.05 | $21.21 | $19.82 | $20.87 | $20.87 | 23,763,060 |
| 2023-11-15 | $20.51 | $20.54 | $19.85 | $20.05 | $20.05 | 14,721,550 |
| 2023-11-14 | $20.24 | $20.45 | $20.11 | $20.42 | $20.42 | 16,016,120 |
| 2023-11-13 | $21.49 | $21.97 | $20.14 | $20.23 | $20.23 | 25,760,540 |
| 2023-11-10 | $22.21 | $24.48 | $22.21 | $22.23 | $22.23 | 31,822,480 |
| 2023-11-09 | $27.50 | $30.16 | $24.68 | $24.68 | $24.68 | 40,448,780 |
| 2023-11-08 | $27.10 | $27.42 | $23.81 | $27.42 | $27.42 | 30,562,160 |
| 2023-11-07 | $24.93 | $24.93 | $24.40 | $24.93 | $24.93 | 6,986,610 |
| 2023-11-06 | $21.19 | $22.66 | $19.60 | $22.66 | $22.66 | 20,431,750 |
| 2023-11-03 | $19.09 | $20.60 | $18.95 | $20.60 | $20.60 | 13,195,080 |
| 2023-11-02 | $16.99 | $18.73 | $16.91 | $18.73 | $18.73 | 15,151,460 |
| 2023-11-01 | $16.94 | $17.49 | $16.80 | $17.03 | $17.03 | 6,379,660 |
| 2023-10-31 | $17.18 | $18.00 | $16.85 | $16.85 | $16.85 | 8,631,630 |
| 2023-10-30 | $16.58 | $17.14 | $16.37 | $16.93 | $16.93 | 6,150,490 |
| 2023-10-27 | $16.55 | $16.99 | $16.30 | $16.65 | $16.65 | 8,038,980 |
| 2023-10-26 | $16.15 | $17.18 | $15.88 | $16.52 | $16.52 | 8,773,160 |
| 2023-10-25 | $16.00 | $16.38 | $15.82 | $16.28 | $16.28 | 6,729,740 |
| 2023-10-24 | $15.55 | $16.50 | $15.10 | $16.05 | $16.05 | 7,730,610 |
| 2023-10-23 | $15.60 | $16.31 | $15.09 | $15.75 | $15.75 | 6,287,280 |
| 2023-10-20 | $15.00 | $15.93 | $14.86 | $15.61 | $15.61 | 4,796,250 |
| 2023-10-19 | $14.64 | $15.50 | $14.64 | $15.06 | $15.06 | 2,686,900 |
| 2023-10-18 | $14.91 | $14.92 | $14.69 | $14.76 | $14.76 | 1,068,630 |
| 2023-10-17 | $15.00 | $15.09 | $14.89 | $14.96 | $14.96 | 1,107,820 |
| 2023-10-16 | $14.90 | $15.10 | $14.71 | $15.03 | $15.03 | 1,608,180 |
| 2023-10-13 | $15.30 | $15.30 | $14.75 | $14.99 | $14.99 | 2,257,320 |
| 2023-10-12 | $15.93 | $15.93 | $15.11 | $15.43 | $15.43 | 3,153,960 |
| 2023-10-11 | $15.78 | $15.94 | $15.50 | $15.79 | $15.79 | 1,474,100 |
| 2023-10-10 | $15.58 | $15.82 | $15.55 | $15.71 | $15.71 | 1,314,940 |
| 2023-10-09 | $15.84 | $15.88 | $15.50 | $15.58 | $15.58 | 1,686,460 |
| 2023-09-28 | $15.48 | $15.79 | $15.48 | $15.74 | $15.74 | 1,444,200 |
| 2023-09-27 | $15.45 | $15.60 | $15.33 | $15.47 | $15.47 | 1,297,400 |
| 2023-09-26 | $15.44 | $15.56 | $15.17 | $15.48 | $15.48 | 1,133,300 |
| 2023-09-25 | $15.68 | $15.69 | $15.32 | $15.37 | $15.37 | 1,416,600 |
| 2023-09-22 | $15.25 | $15.61 | $15.11 | $15.61 | $15.61 | 1,779,300 |
| 2023-09-21 | $15.24 | $15.41 | $15.15 | $15.22 | $15.22 | 1,103,100 |
| 2023-09-20 | $15.39 | $15.44 | $15.22 | $15.24 | $15.24 | 1,105,540 |
| 2023-09-19 | $15.80 | $15.80 | $15.33 | $15.39 | $15.39 | 1,470,900 |
| 2023-09-18 | $15.52 | $15.77 | $15.30 | $15.73 | $15.73 | 1,939,300 |
| 2023-09-15 | $15.22 | $15.58 | $15.22 | $15.41 | $15.41 | 1,906,800 |
| 2023-09-14 | $15.34 | $15.38 | $15.12 | $15.22 | $15.22 | 1,035,100 |
| 2023-09-13 | $15.52 | $15.54 | $15.21 | $15.30 | $15.30 | 1,269,200 |
| 2023-09-12 | $15.64 | $15.64 | $15.31 | $15.42 | $15.42 | 1,977,100 |
| 2023-09-11 | $15.60 | $15.73 | $15.45 | $15.61 | $15.61 | 1,947,000 |
| 2023-09-08 | $15.80 | $15.89 | $15.43 | $15.48 | $15.48 | 3,199,700 |
| 2023-09-07 | $15.85 | $16.47 | $15.84 | $15.99 | $15.99 | 2,676,190 |
| 2023-09-06 | $16.02 | $16.03 | $15.82 | $15.95 | $15.95 | 2,283,120 |
| 2023-09-05 | $16.64 | $16.71 | $15.99 | $16.03 | $16.03 | 4,907,500 |
| 2023-09-04 | $16.48 | $16.94 | $16.31 | $16.89 | $16.89 | 4,103,200 |
| 2023-09-01 | $16.40 | $16.48 | $16.14 | $16.30 | $16.30 | 1,896,180 |
| 2023-08-31 | $16.49 | $16.49 | $16.20 | $16.28 | $16.28 | 2,187,470 |
| 2023-08-30 | $16.37 | $16.48 | $16.11 | $16.25 | $16.25 | 2,182,040 |
| 2023-08-29 | $15.32 | $16.28 | $15.31 | $16.23 | $16.23 | 3,276,050 |
| 2023-08-28 | $16.20 | $16.40 | $15.39 | $15.56 | $15.56 | 2,783,710 |
| 2023-08-25 | $15.97 | $15.97 | $15.33 | $15.43 | $15.43 | 2,931,750 |
| 2023-08-24 | $15.90 | $16.14 | $15.71 | $16.08 | $16.08 | 2,492,460 |
| 2023-08-23 | $15.91 | $16.07 | $15.66 | $15.82 | $15.82 | 1,861,000 |
| 2023-08-22 | $16.02 | $16.17 | $15.59 | $15.84 | $15.84 | 2,687,680 |
| 2023-08-21 | $15.99 | $16.20 | $15.83 | $15.91 | $15.91 | 3,435,080 |
| 2023-08-18 | $15.70 | $16.75 | $15.63 | $15.86 | $15.86 | 3,809,120 |
| 2023-08-17 | $15.18 | $15.58 | $14.92 | $15.53 | $15.53 | 1,587,800 |
| 2023-08-16 | $15.10 | $15.40 | $15.10 | $15.13 | $15.13 | 1,435,160 |
| 2023-08-15 | $15.24 | $15.37 | $15.04 | $15.15 | $15.15 | 1,558,900 |
| 2023-08-14 | $15.13 | $15.76 | $14.98 | $15.32 | $15.32 | 1,871,720 |
| 2023-08-11 | $15.38 | $15.65 | $15.16 | $15.17 | $15.17 | 1,811,800 |
| 2023-08-10 | $15.35 | $15.56 | $15.25 | $15.38 | $15.38 | 1,539,100 |
| 2023-08-09 | $15.94 | $16.01 | $15.32 | $15.35 | $15.35 | 1,769,000 |
| 2023-08-08 | $15.96 | $16.14 | $15.72 | $16.01 | $16.01 | 1,797,880 |
| 2023-08-07 | $15.74 | $16.00 | $15.62 | $15.78 | $15.78 | 1,663,830 |
| 2023-08-04 | $16.00 | $16.15 | $15.72 | $15.76 | $15.76 | 1,715,500 |
| 2023-08-03 | $16.35 | $16.35 | $15.88 | $15.90 | $15.90 | 1,742,300 |
| 2023-08-02 | $16.49 | $16.49 | $16.10 | $16.28 | $16.28 | 1,685,360 |
| 2023-08-01 | $16.40 | $16.58 | $16.16 | $16.47 | $16.47 | 2,730,370 |
| 2023-07-31 | $15.90 | $16.90 | $15.61 | $16.49 | $16.49 | 4,969,040 |
| 2023-07-28 | $15.75 | $15.94 | $15.45 | $15.67 | $15.67 | 3,665,640 |
| 2023-07-27 | $15.78 | $15.91 | $15.55 | $15.60 | $15.60 | 1,572,800 |
| 2023-07-26 | $16.06 | $16.06 | $15.70 | $15.78 | $15.78 | 1,648,840 |
| 2023-07-25 | $15.91 | $16.13 | $15.75 | $15.99 | $15.99 | 1,489,200 |
| 2023-07-24 | $15.80 | $15.96 | $15.60 | $15.75 | $15.75 | 1,082,700 |
| 2023-07-21 | $15.86 | $16.03 | $15.65 | $15.79 | $15.79 | 1,359,600 |
| 2023-07-20 | $16.00 | $16.32 | $15.85 | $16.04 | $16.04 | 1,547,700 |
| 2023-07-19 | $16.07 | $16.13 | $15.84 | $16.00 | $16.00 | 1,493,700 |
| 2023-07-18 | $16.16 | $16.16 | $15.74 | $15.84 | $15.84 | 1,609,680 |
| 2023-07-17 | $15.91 | $16.34 | $15.83 | $16.07 | $16.07 | 3,058,400 |
| 2023-07-14 | $15.45 | $16.00 | $15.39 | $15.77 | $15.77 | 1,898,880 |
| 2023-07-13 | $15.10 | $15.47 | $15.07 | $15.45 | $15.45 | 1,493,420 |
| 2023-07-12 | $15.54 | $15.58 | $15.13 | $15.16 | $15.16 | 1,232,900 |
| 2023-07-11 | $15.53 | $15.75 | $15.37 | $15.45 | $15.45 | 891,100 |
| 2023-07-10 | $15.55 | $15.63 | $15.33 | $15.48 | $15.48 | 1,301,500 |
| 2023-07-07 | $15.30 | $15.49 | $15.03 | $15.38 | $15.38 | 1,434,300 |
| 2023-07-06 | $15.20 | $15.48 | $15.19 | $15.27 | $15.27 | 1,130,400 |
| 2023-07-05 | $15.45 | $15.58 | $15.16 | $15.25 | $15.25 | 1,869,300 |
| 2023-07-04 | $15.10 | $15.76 | $15.03 | $15.42 | $15.42 | 3,656,100 |
| 2023-07-03 | $15.03 | $15.07 | $14.67 | $15.02 | $15.02 | 1,560,300 |
| 2023-06-30 | $14.38 | $14.97 | $14.34 | $14.93 | $14.93 | 1,890,300 |
| 2023-06-29 | $14.22 | $14.48 | $14.18 | $14.43 | $14.43 | 1,433,200 |
| 2023-06-28 | $14.44 | $14.45 | $13.94 | $14.21 | $14.21 | 2,255,060 |
| 2023-06-27 | $14.10 | $14.58 | $14.10 | $14.39 | $14.39 | 1,964,700 |
| 2023-06-26 | $14.55 | $14.67 | $14.14 | $14.18 | $14.18 | 1,965,500 |
| 2023-06-21 | $14.94 | $15.10 | $14.52 | $14.54 | $14.54 | 1,887,500 |
| 2023-06-20 | $15.26 | $15.41 | $14.99 | $15.07 | $15.07 | 1,512,400 |
| 2023-06-19 | $15.43 | $15.49 | $15.20 | $15.28 | $15.28 | 1,214,460 |
| 2023-06-16 | $15.67 | $15.80 | $15.38 | $15.43 | $15.43 | 1,850,880 |
| 2023-06-15 | $15.57 | $15.90 | $15.53 | $15.70 | $15.70 | 1,966,280 |
| 2023-06-14 | $15.86 | $15.96 | $15.53 | $15.65 | $15.65 | 1,654,700 |
| 2023-06-13 | $15.65 | $16.05 | $15.56 | $15.85 | $15.85 | 2,363,580 |
| 2023-06-12 | $15.37 | $15.80 | $15.19 | $15.64 | $15.64 | 2,361,460 |
| 2023-06-09 | $15.60 | $15.67 | $15.19 | $15.36 | $15.36 | 1,778,700 |
| 2023-06-08 | $15.78 | $15.78 | $15.25 | $15.52 | $15.52 | 2,150,460 |
| 2023-06-07 | $15.32 | $15.80 | $15.30 | $15.78 | $15.78 | 2,318,800 |
| 2023-06-06 | $15.61 | $15.96 | $15.20 | $15.35 | $15.35 | 2,844,100 |
| 2023-06-05 | $14.89 | $15.80 | $14.84 | $15.66 | $15.66 | 4,069,550 |
| 2023-06-02 | $14.89 | $15.06 | $14.75 | $14.89 | $14.89 | 2,131,300 |
| 2023-06-01 | $14.69 | $15.17 | $14.55 | $14.87 | $14.87 | 3,389,340 |
| 2023-05-31 | $14.33 | $14.70 | $14.33 | $14.69 | $14.69 | 2,069,600 |
| 2023-05-30 | $14.36 | $14.39 | $14.17 | $14.35 | $14.35 | 1,368,320 |
| 2023-05-29 | $14.47 | $14.54 | $14.07 | $14.40 | $14.40 | 1,835,900 |
| 2023-05-26 | $14.50 | $14.50 | $14.15 | $14.34 | $14.34 | 1,225,540 |
| 2023-05-25 | $14.27 | $14.41 | $14.11 | $14.41 | $14.41 | 1,767,600 |
| 2023-05-24 | $14.20 | $14.41 | $14.08 | $14.27 | $14.27 | 1,455,700 |
| 2023-05-23 | $14.41 | $14.41 | $14.08 | $14.17 | $14.17 | 1,764,500 |
| 2023-05-22 | $14.81 | $14.81 | $14.34 | $14.44 | $14.44 | 2,429,780 |
| 2023-05-19 | $14.71 | $14.90 | $14.36 | $14.82 | $14.82 | 3,080,200 |
| 2023-05-18 | $14.83 | $14.90 | $14.53 | $14.71 | $14.71 | 2,799,300 |
| 2023-05-17 | $14.47 | $14.85 | $13.87 | $14.76 | $14.76 | 4,485,360 |
| 2023-05-16 | $15.12 | $15.20 | $14.39 | $14.46 | $14.46 | 5,712,940 |
| 2023-05-15 | $15.27 | $15.48 | $14.46 | $15.09 | $15.09 | 9,787,170 |
| 2023-05-12 | $15.67 | $16.15 | $15.24 | $15.26 | $15.26 | 10,968,910 |
| 2023-05-11 | $16.71 | $17.33 | $15.75 | $16.17 | $16.17 | 16,063,650 |
| 2023-05-10 | $14.28 | $15.75 | $14.20 | $15.75 | $15.75 | 3,625,540 |
| 2023-05-09 | $14.92 | $14.96 | $14.26 | $14.32 | $14.32 | 2,121,100 |
| 2023-05-08 | $14.77 | $15.02 | $14.51 | $14.77 | $14.77 | 2,942,920 |
| 2023-05-05 | $14.74 | $14.77 | $14.40 | $14.52 | $14.52 | 2,590,940 |
| 2023-05-04 | $14.26 | $14.80 | $14.12 | $14.77 | $14.77 | 2,461,760 |
| 2023-05-03 | $14.26 | $14.26 | $14.26 | $14.26 | $14.26 | 0 |
| 2023-05-02 | $14.26 | $14.26 | $14.26 | $14.26 | $14.26 | 0 |
| 2023-04-28 | $13.44 | $14.30 | $13.44 | $14.26 | $14.26 | 2,427,160 |
| 2023-04-27 | $13.70 | $13.79 | $13.31 | $13.42 | $13.42 | 1,292,050 |
| 2023-04-26 | $13.79 | $13.79 | $13.17 | $13.40 | $13.40 | 1,397,160 |
| 2023-04-25 | $14.05 | $14.05 | $13.44 | $13.65 | $13.65 | 1,739,000 |
| 2023-04-24 | $13.70 | $14.22 | $13.48 | $14.03 | $14.03 | 1,761,760 |
| 2023-04-21 | $14.26 | $14.26 | $13.65 | $13.74 | $13.74 | 1,781,900 |
| 2023-04-20 | $14.07 | $14.78 | $14.07 | $14.26 | $14.26 | 1,987,120 |
| 2023-04-19 | $13.99 | $14.30 | $13.85 | $14.22 | $14.22 | 1,899,600 |
| 2023-04-18 | $14.37 | $14.38 | $13.96 | $13.99 | $13.99 | 1,826,440 |
| 2023-04-17 | $14.89 | $14.89 | $14.33 | $14.40 | $14.40 | 1,770,070 |
| 2023-04-14 | $15.21 | $15.21 | $14.68 | $14.89 | $14.89 | 1,538,360 |
| 2023-04-13 | $14.89 | $15.26 | $14.88 | $15.05 | $15.05 | 2,915,020 |
| 2023-04-12 | $14.35 | $14.90 | $14.26 | $14.89 | $14.89 | 2,099,340 |
| 2023-04-11 | $13.87 | $14.35 | $13.73 | $14.32 | $14.32 | 1,399,900 |
| 2023-04-10 | $14.15 | $14.40 | $13.84 | $13.87 | $13.87 | 2,389,960 |
| 2023-04-07 | $13.92 | $14.25 | $13.83 | $14.13 | $14.13 | 1,034,640 |
| 2023-04-06 | $14.25 | $14.25 | $13.86 | $13.96 | $13.96 | 1,435,400 |
| 2023-04-05 | $14.27 | $14.27 | $14.27 | $14.27 | $14.27 | 0 |
| 2023-04-04 | $14.66 | $14.69 | $14.24 | $14.27 | $14.27 | 1,287,960 |
| 2023-04-03 | $14.76 | $14.89 | $14.47 | $14.68 | $14.68 | 1,196,300 |
| 2023-03-31 | $14.58 | $14.85 | $14.30 | $14.79 | $14.79 | 1,379,050 |
| 2023-03-30 | $14.61 | $14.66 | $14.33 | $14.44 | $14.44 | 1,803,700 |
| 2023-03-29 | $14.74 | $14.88 | $14.40 | $14.56 | $14.56 | 1,429,100 |
| 2023-03-28 | $15.06 | $15.07 | $14.68 | $14.74 | $14.74 | 1,089,800 |
| 2023-03-27 | $15.08 | $15.20 | $14.75 | $14.98 | $14.98 | 1,351,180 |
| 2023-03-24 | $15.08 | $15.23 | $15.00 | $15.13 | $15.13 | 1,214,980 |
| 2023-03-23 | $15.25 | $15.33 | $14.98 | $15.06 | $15.06 | 1,586,560 |
| 2023-03-22 | $15.08 | $15.45 | $14.94 | $15.36 | $15.36 | 2,352,770 |
| 2023-03-21 | $14.56 | $14.98 | $14.51 | $14.93 | $14.93 | 1,631,800 |
| 2023-03-20 | $14.78 | $14.95 | $14.51 | $14.56 | $14.56 | 1,230,880 |
| 2023-03-17 | $14.59 | $14.82 | $14.47 | $14.68 | $14.68 | 1,188,710 |
| 2023-03-16 | $14.47 | $14.85 | $14.28 | $14.59 | $14.59 | 1,589,700 |
| 2023-03-15 | $14.45 | $14.71 | $14.33 | $14.47 | $14.47 | 1,153,440 |
| 2023-03-14 | $14.70 | $14.72 | $14.18 | $14.39 | $14.39 | 1,415,780 |
| 2023-03-13 | $14.68 | $14.73 | $14.37 | $14.57 | $14.57 | 1,362,400 |
| 2023-03-10 | $14.95 | $15.06 | $14.59 | $14.69 | $14.69 | 1,993,400 |
| 2023-03-09 | $14.93 | $15.22 | $14.88 | $14.94 | $14.94 | 2,520,020 |
| 2023-03-08 | $14.19 | $15.25 | $14.05 | $14.94 | $14.94 | 4,768,980 |
| 2023-03-07 | $14.51 | $14.59 | $14.21 | $14.21 | $14.21 | 1,361,020 |
| 2023-03-06 | $14.31 | $14.62 | $14.30 | $14.40 | $14.40 | 964,740 |
| 2023-03-03 | $14.31 | $14.50 | $14.22 | $14.33 | $14.33 | 686,800 |
| 2023-03-02 | $14.52 | $14.54 | $14.30 | $14.34 | $14.34 | 799,700 |
| 2023-03-01 | $14.17 | $14.46 | $14.08 | $14.44 | $14.44 | 959,000 |
| 2023-02-28 | $13.98 | $14.18 | $13.82 | $14.17 | $14.17 | 1,231,700 |
| 2023-02-27 | $14.00 | $14.03 | $13.76 | $13.89 | $13.89 | 1,620,280 |
| 2023-02-24 | $13.98 | $14.08 | $13.88 | $14.02 | $14.02 | 711,480 |
| 2023-02-23 | $13.98 | $14.12 | $13.90 | $13.98 | $13.98 | 821,200 |
| 2023-02-22 | $14.00 | $14.00 | $13.79 | $13.98 | $13.98 | 527,480 |
| 2023-02-21 | $14.15 | $14.19 | $13.88 | $14.01 | $14.01 | 617,400 |
| 2023-02-20 | $14.13 | $14.24 | $13.99 | $14.02 | $14.02 | 861,380 |
| 2023-02-17 | $14.03 | $14.35 | $14.00 | $14.00 | $14.00 | 1,093,710 |
| 2023-02-16 | $14.48 | $14.53 | $13.96 | $14.02 | $14.02 | 1,403,840 |
| 2023-02-15 | $14.46 | $14.56 | $14.32 | $14.42 | $14.42 | 1,503,320 |
| 2023-02-14 | $14.55 | $14.55 | $14.35 | $14.46 | $14.46 | 714,180 |
| 2023-02-13 | $14.63 | $14.63 | $14.31 | $14.54 | $14.54 | 1,445,100 |
| 2023-02-10 | $14.59 | $14.69 | $14.34 | $14.49 | $14.49 | 1,184,220 |
| 2023-02-09 | $14.11 | $14.46 | $14.11 | $14.43 | $14.43 | 1,075,040 |
| 2023-02-08 | $14.31 | $14.47 | $14.25 | $14.28 | $14.28 | 984,340 |
| 2023-02-07 | $14.30 | $14.46 | $14.19 | $14.34 | $14.34 | 1,066,800 |
| 2023-02-06 | $14.34 | $14.40 | $14.18 | $14.30 | $14.30 | 844,200 |
| 2023-02-03 | $14.22 | $14.38 | $14.14 | $14.22 | $14.22 | 747,700 |
| 2023-02-02 | $14.24 | $14.33 | $14.01 | $14.21 | $14.21 | 1,048,400 |
| 2023-02-01 | $13.99 | $14.25 | $13.87 | $14.17 | $14.17 | 1,513,400 |
| 2023-01-31 | $13.56 | $14.06 | $13.45 | $13.99 | $13.99 | 1,842,120 |
| 2023-01-30 | $13.60 | $13.72 | $13.55 | $13.61 | $13.61 | 970,700 |
| 2023-01-20 | $13.44 | $13.51 | $13.35 | $13.50 | $13.50 | 695,060 |
| 2023-01-19 | $13.33 | $13.49 | $13.28 | $13.44 | $13.44 | 1,026,800 |
| 2023-01-18 | $13.18 | $13.35 | $13.06 | $13.34 | $13.34 | 856,970 |
| 2023-01-17 | $13.29 | $13.29 | $13.00 | $13.06 | $13.06 | 945,180 |
| 2023-01-16 | $13.15 | $13.28 | $13.10 | $13.25 | $13.25 | 626,610 |
| 2023-01-13 | $13.29 | $13.29 | $13.08 | $13.15 | $13.15 | 656,000 |
| 2023-01-12 | $13.20 | $13.35 | $13.07 | $13.20 | $13.20 | 647,500 |
| 2023-01-11 | $13.44 | $13.48 | $13.11 | $13.15 | $13.15 | 1,322,580 |
| 2023-01-10 | $13.38 | $13.64 | $13.35 | $13.44 | $13.44 | 529,680 |
| 2023-01-09 | $13.59 | $13.62 | $13.39 | $13.44 | $13.44 | 605,540 |
| 2023-01-06 | $13.80 | $13.87 | $13.47 | $13.49 | $13.49 | 833,200 |
| 2023-01-05 | $13.98 | $13.98 | $13.61 | $13.70 | $13.70 | 902,540 |
| 2023-01-04 | $13.66 | $13.82 | $13.48 | $13.75 | $13.75 | 815,360 |
| 2023-01-03 | $13.26 | $13.54 | $13.10 | $13.48 | $13.48 | 1,063,190 |
| 2023-01-02 | $13.27 | $13.27 | $13.27 | $13.27 | $13.27 | 0 |
| 2022-12-30 | $12.97 | $13.31 | $12.93 | $13.27 | $13.27 | 1,101,740 |
| 2022-12-29 | $13.08 | $13.12 | $12.95 | $13.02 | $13.02 | 552,400 |
| 2022-12-28 | $13.31 | $13.35 | $12.98 | $13.02 | $13.02 | 1,027,100 |
| 2022-12-27 | $13.35 | $13.49 | $13.25 | $13.31 | $13.31 | 615,400 |
| 2022-12-26 | $13.49 | $13.49 | $13.24 | $13.31 | $13.31 | 606,960 |
| 2022-12-23 | $13.12 | $13.48 | $13.00 | $13.42 | $13.42 | 991,700 |
| 2022-12-22 | $13.50 | $13.54 | $13.10 | $13.15 | $13.15 | 764,550 |
| 2022-12-21 | $13.33 | $13.60 | $13.30 | $13.45 | $13.45 | 497,100 |
| 2022-12-20 | $13.40 | $13.64 | $13.31 | $13.49 | $13.49 | 953,650 |
| 2022-12-19 | $13.88 | $14.07 | $13.31 | $13.46 | $13.46 | 1,424,580 |
| 2022-12-16 | $14.33 | $14.45 | $13.86 | $13.95 | $13.95 | 1,329,800 |
| 2022-12-15 | $14.34 | $14.58 | $14.20 | $14.33 | $14.33 | 1,575,600 |
| 2022-12-14 | $14.01 | $14.40 | $14.01 | $14.34 | $14.34 | 1,329,900 |
| 2022-12-13 | $13.81 | $14.13 | $13.81 | $14.05 | $14.05 | 1,350,100 |
| 2022-12-12 | $14.16 | $14.23 | $13.81 | $13.81 | $13.81 | 1,265,040 |
| 2022-12-09 | $14.33 | $14.47 | $14.11 | $14.19 | $14.19 | 1,109,080 |
| 2022-12-08 | $14.40 | $14.47 | $14.16 | $14.40 | $14.40 | 1,258,390 |
| 2022-12-07 | $14.25 | $14.47 | $14.20 | $14.41 | $14.41 | 1,093,880 |
| 2022-12-06 | $14.43 | $14.51 | $14.21 | $14.37 | $14.37 | 1,159,430 |
| 2022-12-05 | $14.58 | $14.60 | $14.30 | $14.45 | $14.45 | 1,390,760 |
| 2022-12-01 | $14.01 | $14.33 | $14.01 | $14.16 | $14.16 | 912,800 |
| 2022-11-30 | $14.23 | $14.33 | $13.96 | $14.00 | $14.00 | 1,015,280 |
| 2022-11-29 | $14.15 | $14.34 | $14.00 | $14.25 | $14.25 | 938,190 |
| 2022-11-28 | $13.88 | $14.14 | $13.84 | $14.13 | $14.13 | 845,980 |
| 2022-11-25 | $13.98 | $14.18 | $13.90 | $14.12 | $14.12 | 867,740 |
| 2022-11-24 | $13.95 | $14.24 | $13.81 | $13.98 | $13.98 | 889,140 |
| 2022-11-23 | $14.20 | $14.29 | $13.66 | $13.90 | $13.90 | 1,292,100 |
| 2022-11-22 | $14.35 | $14.54 | $14.14 | $14.26 | $14.26 | 1,014,100 |
| 2022-11-21 | $14.32 | $14.40 | $13.90 | $14.35 | $14.35 | 1,155,200 |
| 2022-11-18 | $14.35 | $14.55 | $14.20 | $14.26 | $14.26 | 1,106,300 |
| 2022-11-17 | $14.28 | $14.47 | $14.20 | $14.35 | $14.35 | 1,134,200 |
| 2022-11-16 | $14.15 | $14.47 | $14.15 | $14.27 | $14.27 | 1,456,500 |
| 2022-11-15 | $14.10 | $14.28 | $14.01 | $14.13 | $14.13 | 1,322,800 |
| 2022-11-14 | $14.04 | $14.34 | $13.83 | $14.17 | $14.17 | 1,853,300 |
| 2022-11-11 | $13.81 | $14.31 | $13.81 | $13.99 | $13.99 | 2,215,200 |
| 2022-11-10 | $13.59 | $13.82 | $13.51 | $13.76 | $13.76 | 925,360 |
| 2022-11-09 | $13.72 | $13.88 | $13.58 | $13.62 | $13.62 | 955,200 |
| 2022-11-08 | $13.61 | $13.77 | $13.30 | $13.72 | $13.72 | 1,662,300 |
| 2022-11-07 | $13.25 | $13.98 | $13.20 | $13.63 | $13.63 | 2,155,400 |
| 2022-11-04 | $13.10 | $13.30 | $13.09 | $13.25 | $13.25 | 836,600 |
| 2022-11-03 | $13.15 | $13.26 | $13.01 | $13.12 | $13.12 | 598,300 |
| 2022-11-02 | $13.04 | $13.50 | $13.04 | $13.16 | $13.16 | 774,890 |
| 2022-11-01 | $12.90 | $13.13 | $12.80 | $13.04 | $13.04 | 732,100 |
| 2022-10-31 | $12.72 | $13.01 | $12.68 | $12.90 | $12.90 | 579,500 |
| 2022-10-28 | $13.05 | $13.25 | $12.63 | $12.68 | $12.68 | 802,300 |
| 2022-10-27 | $12.90 | $13.35 | $12.90 | $13.19 | $13.19 | 832,960 |
| 2022-10-26 | $12.63 | $13.03 | $12.63 | $12.97 | $12.97 | 641,170 |
| 2022-10-25 | $12.84 | $13.09 | $12.59 | $12.61 | $12.61 | 1,321,900 |
| 2022-10-24 | $13.40 | $13.59 | $12.88 | $12.88 | $12.88 | 936,600 |
| 2022-10-21 | $13.13 | $13.60 | $13.13 | $13.40 | $13.40 | 974,040 |
| 2022-10-20 | $13.09 | $13.40 | $13.09 | $13.20 | $13.20 | 814,060 |
| 2022-10-19 | $13.31 | $13.31 | $13.17 | $13.24 | $13.24 | 628,800 |
| 2022-10-18 | $13.72 | $13.72 | $13.12 | $13.31 | $13.31 | 1,132,300 |
| 2022-10-17 | $12.82 | $13.24 | $12.73 | $13.19 | $13.19 | 1,299,000 |
| 2022-10-14 | $13.24 | $13.24 | $12.88 | $12.95 | $12.95 | 1,337,580 |
| 2022-10-13 | $12.86 | $13.16 | $12.71 | $12.98 | $12.98 | 670,100 |
| 2022-10-12 | $12.50 | $12.85 | $12.47 | $12.84 | $12.84 | 586,700 |
| 2022-10-11 | $12.30 | $12.63 | $12.12 | $12.60 | $12.60 | 1,223,520 |
| 2022-10-10 | $12.68 | $12.81 | $12.23 | $12.46 | $12.46 | 1,480,100 |
| 2022-09-30 | $12.62 | $12.99 | $12.62 | $12.81 | $12.81 | 461,530 |
| 2022-09-29 | $13.12 | $13.17 | $12.74 | $12.85 | $12.85 | 681,100 |
| 2022-09-28 | $13.20 | $13.37 | $12.89 | $12.90 | $12.90 | 647,920 |
| 2022-09-27 | $12.73 | $13.15 | $12.70 | $13.15 | $13.15 | 758,000 |
| 2022-09-26 | $12.80 | $13.09 | $12.63 | $12.70 | $12.70 | 859,000 |
| 2022-09-23 | $13.44 | $13.57 | $13.08 | $13.12 | $13.12 | 869,600 |
| 2022-09-22 | $13.51 | $13.85 | $13.40 | $13.52 | $13.52 | 777,200 |
| 2022-09-21 | $13.35 | $13.72 | $13.15 | $13.61 | $13.61 | 987,020 |
| 2022-09-20 | $13.30 | $13.64 | $13.21 | $13.45 | $13.45 | 927,100 |
| 2022-09-19 | $13.46 | $13.60 | $13.06 | $13.44 | $13.44 | 1,120,500 |
| 2022-09-16 | $14.00 | $14.14 | $13.36 | $13.39 | $13.39 | 1,117,740 |
| 2022-09-15 | $14.43 | $14.47 | $13.90 | $14.14 | $14.14 | 1,120,280 |
| 2022-09-14 | $14.29 | $14.40 | $14.14 | $14.33 | $14.33 | 704,100 |
| 2022-09-13 | $14.38 | $14.53 | $14.14 | $14.47 | $14.47 | 1,133,780 |
| 2022-09-12 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 0 |
| 2022-09-09 | $14.26 | $14.44 | $14.01 | $14.30 | $14.30 | 1,088,740 |
| 2022-09-08 | $14.56 | $14.73 | $14.22 | $14.26 | $14.26 | 1,160,320 |
| 2022-09-07 | $14.89 | $14.90 | $14.49 | $14.56 | $14.56 | 1,129,360 |
| 2022-09-06 | $15.03 | $15.05 | $14.77 | $14.89 | $14.89 | 1,195,900 |
| 2022-09-05 | $14.80 | $15.05 | $14.68 | $14.94 | $14.94 | 1,394,920 |
| 2022-09-02 | $14.45 | $14.85 | $14.45 | $14.80 | $14.80 | 1,501,860 |
| 2022-09-01 | $14.39 | $14.80 | $14.39 | $14.46 | $14.46 | 1,158,900 |
| 2022-08-31 | $14.63 | $14.80 | $14.31 | $14.45 | $14.45 | 1,603,220 |
| 2022-08-30 | $14.33 | $14.77 | $14.26 | $14.63 | $14.63 | 1,265,020 |
| 2022-08-29 | $14.10 | $14.38 | $13.63 | $14.34 | $14.34 | 1,168,860 |
| 2022-08-26 | $14.44 | $14.73 | $14.12 | $14.25 | $14.25 | 1,484,700 |
| 2022-08-25 | $14.33 | $14.48 | $14.00 | $14.36 | $14.36 | 1,190,500 |
| 2022-08-24 | $14.66 | $14.81 | $14.16 | $14.20 | $14.20 | 1,462,500 |
| 2022-08-23 | $14.53 | $14.75 | $14.45 | $14.73 | $14.73 | 923,360 |
| 2022-08-22 | $14.90 | $14.90 | $14.55 | $14.60 | $14.60 | 1,213,660 |
| 2022-08-19 | $14.95 | $15.19 | $14.67 | $14.72 | $14.72 | 1,215,540 |
| 2022-08-18 | $14.68 | $15.06 | $14.44 | $14.96 | $14.96 | 1,640,400 |
| 2022-08-17 | $14.98 | $14.98 | $14.56 | $14.63 | $14.63 | 1,100,100 |
| 2022-08-16 | $14.80 | $14.92 | $14.65 | $14.87 | $14.87 | 947,400 |
| 2022-08-15 | $14.98 | $14.98 | $14.51 | $14.79 | $14.79 | 870,680 |
| 2022-08-12 | $14.66 | $15.24 | $14.66 | $14.74 | $14.74 | 1,910,620 |
| 2022-08-11 | $14.67 | $14.84 | $14.55 | $14.64 | $14.64 | 1,181,110 |
| 2022-08-10 | $14.39 | $14.74 | $14.22 | $14.67 | $14.67 | 1,240,000 |
| 2022-08-09 | $14.25 | $14.47 | $14.11 | $14.39 | $14.39 | 1,053,600 |
| 2022-08-08 | $13.97 | $14.32 | $13.83 | $14.27 | $14.27 | 1,556,660 |
| 2022-08-05 | $14.05 | $14.23 | $13.69 | $13.85 | $13.85 | 1,141,560 |
| 2022-08-04 | $13.70 | $14.02 | $13.53 | $14.01 | $14.01 | 923,900 |
| 2022-08-03 | $13.54 | $14.14 | $13.41 | $13.53 | $13.53 | 921,720 |
| 2022-08-02 | $13.99 | $13.99 | $13.40 | $13.53 | $13.53 | 1,496,200 |
| 2022-08-01 | $14.19 | $14.30 | $14.04 | $14.17 | $14.17 | 633,920 |
| 2022-07-29 | $14.15 | $14.34 | $13.98 | $14.12 | $14.12 | 821,040 |
| 2022-07-28 | $14.04 | $14.27 | $14.04 | $14.17 | $14.17 | 679,100 |
| 2022-07-27 | $14.26 | $14.30 | $13.94 | $14.03 | $14.03 | 1,140,050 |
| 2022-07-26 | $14.29 | $14.44 | $14.09 | $14.28 | $14.28 | 704,800 |
| 2022-07-25 | $14.30 | $14.49 | $14.10 | $14.31 | $14.31 | 1,392,700 |
| 2022-07-22 | $14.14 | $14.28 | $13.92 | $14.12 | $14.12 | 1,058,800 |
| 2022-07-21 | $14.17 | $14.34 | $13.90 | $14.05 | $14.05 | 1,806,700 |
| 2022-07-20 | $13.76 | $14.14 | $13.60 | $14.07 | $14.07 | 1,755,100 |
| 2022-07-19 | $13.35 | $13.68 | $13.18 | $13.63 | $13.63 | 1,144,200 |
| 2022-07-18 | $12.70 | $13.43 | $12.63 | $13.33 | $13.33 | 1,885,640 |
| 2022-07-15 | $13.27 | $13.27 | $12.62 | $12.62 | $12.62 | 1,805,400 |
| 2022-07-14 | $13.36 | $13.36 | $13.21 | $13.27 | $13.27 | 611,600 |
| 2022-07-13 | $13.01 | $13.36 | $13.01 | $13.36 | $13.36 | 1,020,080 |
| 2022-07-12 | $13.30 | $13.33 | $13.05 | $13.05 | $13.05 | 948,840 |
| 2022-07-11 | $13.30 | $13.34 | $13.12 | $13.25 | $13.25 | 801,600 |
| 2022-07-08 | $13.18 | $13.29 | $13.06 | $13.25 | $13.25 | 766,300 |
| 2022-07-07 | $12.92 | $13.18 | $12.83 | $13.14 | $13.14 | 814,970 |
| 2022-07-06 | $13.04 | $13.04 | $12.73 | $12.88 | $12.88 | 1,115,700 |
| 2022-07-05 | $13.29 | $13.36 | $12.90 | $13.04 | $13.04 | 1,142,990 |
| 2022-07-04 | $13.30 | $13.35 | $13.16 | $13.29 | $13.29 | 971,840 |
| 2022-07-01 | $13.39 | $13.49 | $13.08 | $13.30 | $13.30 | 1,454,700 |
| 2022-06-30 | $13.35 | $13.53 | $13.29 | $13.41 | $13.41 | 1,655,680 |
| 2022-06-29 | $13.60 | $13.69 | $13.35 | $13.40 | $13.40 | 1,156,160 |
| 2022-06-28 | $13.24 | $13.72 | $13.10 | $13.53 | $13.53 | 1,640,090 |
| 2022-06-27 | $13.46 | $13.46 | $13.13 | $13.24 | $13.24 | 1,455,400 |
| 2022-06-24 | $13.17 | $13.50 | $13.06 | $13.34 | $13.34 | 1,462,480 |
| 2022-06-23 | $13.10 | $13.26 | $12.99 | $13.16 | $13.16 | 1,284,500 |
| 2022-06-22 | $13.16 | $13.40 | $12.94 | $13.10 | $13.10 | 1,871,340 |
| 2022-06-21 | $13.06 | $13.16 | $13.02 | $13.11 | $13.11 | 1,377,370 |
| 2022-06-20 | $13.18 | $13.30 | $13.04 | $13.06 | $13.06 | 1,616,140 |
| 2022-06-17 | $13.50 | $13.60 | $13.03 | $13.15 | $13.15 | 2,725,570 |
| 2022-06-16 | $13.37 | $13.67 | $13.32 | $13.54 | $13.54 | 1,901,000 |
| 2022-06-15 | $13.65 | $13.85 | $13.37 | $13.37 | $13.37 | 2,156,850 |
| 2022-06-14 | $13.82 | $13.99 | $13.50 | $13.65 | $13.65 | 2,188,160 |
| 2022-06-13 | $13.76 | $14.13 | $13.50 | $13.99 | $13.99 | 2,701,900 |
| 2022-06-10 | $13.52 | $14.40 | $13.47 | $13.95 | $13.95 | 4,533,900 |
| 2022-06-09 | $13.90 | $13.90 | $13.21 | $13.50 | $13.50 | 4,682,940 |
| 2022-06-08 | $13.80 | $14.30 | $13.60 | $13.93 | $13.93 | 4,840,920 |
| 2022-06-07 | $14.30 | $14.48 | $13.66 | $13.98 | $13.98 | 4,696,360 |
| 2022-06-06 | $14.01 | $14.58 | $13.40 | $14.30 | $14.30 | 6,226,250 |
| 2022-06-02 | $15.06 | $15.06 | $14.36 | $14.36 | $14.36 | 9,853,310 |
| 2022-06-01 | $14.60 | $15.95 | $14.55 | $15.95 | $15.95 | 13,321,880 |
| 2022-05-31 | $14.87 | $15.80 | $13.51 | $14.50 | $14.50 | 7,134,100 |
| 2022-05-30 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 0 |
| 2022-05-27 | $14.66 | $14.88 | $14.20 | $14.74 | $14.74 | 3,170,300 |
| 2022-05-26 | $15.37 | $15.37 | $14.63 | $14.63 | $14.63 | 4,165,440 |
| 2022-05-25 | $14.88 | $15.43 | $14.60 | $15.40 | $15.40 | 3,815,080 |
| 2022-05-24 | $14.45 | $15.13 | $14.33 | $14.84 | $14.84 | 3,619,490 |
| 2022-05-23 | $14.18 | $14.63 | $14.11 | $14.50 | $14.50 | 3,050,810 |
| 2022-05-20 | $13.97 | $14.67 | $13.97 | $14.09 | $14.09 | 5,523,110 |
| 2022-05-19 | $13.40 | $14.06 | $13.21 | $13.97 | $13.97 | 1,980,610 |
| 2022-05-18 | $13.31 | $13.58 | $13.22 | $13.45 | $13.45 | 1,144,100 |
| 2022-05-17 | $12.86 | $13.50 | $12.84 | $13.35 | $13.35 | 2,051,620 |
| 2022-05-16 | $12.95 | $12.99 | $12.74 | $12.86 | $12.86 | 2,777,640 |
| 2022-05-13 | $12.99 | $13.46 | $12.90 | $13.40 | $13.40 | 1,482,030 |
| 2022-05-12 | $12.66 | $13.10 | $12.53 | $12.99 | $12.99 | 1,455,220 |
| 2022-05-11 | $12.55 | $12.96 | $12.55 | $12.63 | $12.63 | 1,314,300 |
| 2022-05-10 | $12.56 | $12.63 | $12.45 | $12.61 | $12.61 | 628,900 |
| 2022-05-09 | $12.10 | $12.64 | $12.10 | $12.61 | $12.61 | 719,380 |
| 2022-05-06 | $11.88 | $12.24 | $11.72 | $12.24 | $12.24 | 680,210 |
| 2022-05-05 | $11.90 | $12.40 | $11.90 | $12.12 | $12.12 | 659,000 |
| 2022-05-04 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 0 |
| 2022-05-03 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 0 |
| 2022-04-29 | $11.40 | $12.08 | $11.37 | $11.90 | $11.90 | 723,000 |
| 2022-04-28 | $11.02 | $11.58 | $11.02 | $11.50 | $11.50 | 1,407,840 |
| 2022-04-27 | $11.85 | $11.85 | $11.42 | $11.42 | $11.42 | 2,151,970 |
| 2022-04-26 | $12.08 | $12.19 | $11.47 | $12.02 | $12.02 | 1,055,780 |
| 2022-04-25 | $12.50 | $12.70 | $12.06 | $12.06 | $12.06 | 1,222,630 |
| 2022-04-22 | $12.14 | $12.74 | $12.14 | $12.69 | $12.69 | 828,440 |
| 2022-04-21 | $12.76 | $12.90 | $12.38 | $12.38 | $12.38 | 1,758,300 |
| 2022-04-20 | $13.35 | $13.35 | $12.92 | $13.03 | $13.03 | 1,853,500 |
| 2022-04-19 | $12.90 | $13.01 | $12.45 | $12.71 | $12.71 | 1,318,300 |
| 2022-04-18 | $13.55 | $13.55 | $13.01 | $13.01 | $13.01 | 2,217,320 |
| 2022-04-15 | $14.08 | $14.08 | $13.62 | $13.69 | $13.69 | 915,020 |
| 2022-04-14 | $14.10 | $14.21 | $14.00 | $14.15 | $14.15 | 789,200 |
| 2022-04-13 | $13.76 | $14.19 | $13.69 | $14.10 | $14.10 | 1,440,020 |
| 2022-04-12 | $13.65 | $13.92 | $13.50 | $13.90 | $13.90 | 776,060 |
| 2022-04-11 | $13.91 | $14.00 | $13.63 | $13.72 | $13.72 | 755,360 |
| 2022-04-08 | $13.91 | $14.09 | $13.72 | $14.00 | $14.00 | 983,700 |
| 2022-04-07 | $14.00 | $14.09 | $13.54 | $13.73 | $13.73 | 846,700 |
| 2022-04-06 | $13.82 | $14.15 | $13.71 | $14.00 | $14.00 | 968,960 |
| 2022-04-05 | $13.82 | $13.82 | $13.82 | $13.82 | $13.82 | 0 |
| 2022-04-04 | $13.82 | $13.82 | $13.82 | $13.82 | $13.82 | 0 |
| 2022-04-01 | $13.50 | $13.82 | $13.46 | $13.82 | $13.82 | 799,280 |
| 2022-03-31 | $13.59 | $13.68 | $13.46 | $13.52 | $13.52 | 757,060 |
| 2022-03-30 | $13.27 | $13.68 | $13.26 | $13.60 | $13.60 | 1,089,660 |
| 2022-03-29 | $13.78 | $13.78 | $13.07 | $13.30 | $13.30 | 1,990,320 |
| 2022-03-28 | $13.86 | $13.97 | $13.63 | $13.76 | $13.76 | 1,430,020 |
| 2022-03-25 | $13.96 | $14.24 | $13.83 | $13.95 | $13.95 | 1,250,800 |
| 2022-03-24 | $14.13 | $14.30 | $13.83 | $13.96 | $13.96 | 1,665,700 |
| 2022-03-23 | $14.80 | $14.80 | $14.06 | $14.35 | $14.35 | 3,958,740 |
| 2022-03-22 | $14.19 | $14.88 | $13.94 | $14.80 | $14.80 | 2,375,900 |
| 2022-03-21 | $14.25 | $14.45 | $14.04 | $14.20 | $14.20 | 1,706,260 |
| 2022-03-18 | $13.90 | $14.36 | $13.70 | $14.36 | $14.36 | 1,856,300 |
| 2022-03-17 | $14.38 | $14.42 | $13.76 | $13.92 | $13.92 | 3,076,560 |
| 2022-03-16 | $14.17 | $14.44 | $13.71 | $14.29 | $14.29 | 2,623,190 |
| 2022-03-15 | $14.52 | $15.07 | $14.03 | $14.16 | $14.16 | 2,954,500 |
| 2022-03-14 | $15.26 | $15.53 | $14.76 | $14.77 | $14.77 | 2,180,900 |
| 2022-03-11 | $15.34 | $15.84 | $15.02 | $15.54 | $15.54 | 2,765,410 |
| 2022-03-10 | $15.00 | $15.35 | $14.71 | $15.35 | $15.35 | 3,173,590 |
| 2022-03-09 | $14.51 | $15.00 | $13.90 | $14.73 | $14.73 | 4,248,700 |
| 2022-03-08 | $15.07 | $15.16 | $14.30 | $14.63 | $14.63 | 2,524,860 |
| 2022-03-07 | $14.69 | $15.44 | $14.62 | $15.01 | $15.01 | 2,933,940 |
| 2022-03-04 | $14.84 | $14.94 | $14.53 | $14.74 | $14.74 | 1,809,440 |
| 2022-03-03 | $14.88 | $14.99 | $14.50 | $14.83 | $14.83 | 3,734,660 |
| 2022-03-02 | $14.28 | $14.29 | $14.02 | $14.29 | $14.29 | 1,391,960 |
| 2022-03-01 | $13.31 | $13.65 | $13.25 | $13.61 | $13.61 | 731,540 |
| 2022-02-28 | $13.46 | $13.46 | $13.15 | $13.31 | $13.31 | 509,980 |
| 2022-02-25 | $13.16 | $13.48 | $13.16 | $13.46 | $13.46 | 610,620 |
| 2022-02-24 | $13.58 | $13.74 | $12.90 | $13.23 | $13.23 | 1,282,890 |
| 2022-02-23 | $13.60 | $13.97 | $13.51 | $13.51 | $13.51 | 1,597,340 |
| 2022-02-22 | $13.08 | $13.66 | $12.97 | $13.63 | $13.63 | 2,283,510 |
| 2022-02-21 | $12.83 | $13.13 | $12.79 | $13.01 | $13.01 | 806,500 |
| 2022-02-18 | $12.66 | $12.88 | $12.62 | $12.83 | $12.83 | 598,200 |
| 2022-02-17 | $12.72 | $12.85 | $12.69 | $12.70 | $12.70 | 313,120 |
| 2022-02-16 | $12.65 | $12.88 | $12.65 | $12.78 | $12.78 | 359,620 |
| 2022-02-15 | $12.66 | $12.84 | $12.56 | $12.70 | $12.70 | 406,940 |
| 2022-02-14 | $12.45 | $12.73 | $12.36 | $12.66 | $12.66 | 534,100 |
| 2022-02-11 | $12.82 | $12.82 | $12.53 | $12.58 | $12.58 | 471,580 |
| 2022-02-10 | $12.76 | $12.90 | $12.58 | $12.85 | $12.85 | 823,320 |
| 2022-02-09 | $12.80 | $12.86 | $12.72 | $12.79 | $12.79 | 580,500 |
| 2022-02-08 | $12.71 | $12.89 | $12.61 | $12.80 | $12.80 | 911,000 |
| 2022-02-07 | $12.35 | $12.74 | $12.35 | $12.65 | $12.65 | 892,060 |
| 2022-02-04 | $12.58 | $12.58 | $12.58 | $12.58 | $12.58 | 0 |
| 2022-02-03 | $12.58 | $12.58 | $12.58 | $12.58 | $12.58 | 0 |
| 2022-02-02 | $12.58 | $12.58 | $12.58 | $12.58 | $12.58 | 0 |
| 2022-02-01 | $12.58 | $12.58 | $12.58 | $12.58 | $12.58 | 0 |
| 2022-01-28 | $12.26 | $12.70 | $12.21 | $12.58 | $12.58 | 842,980 |
| 2022-01-27 | $12.44 | $12.64 | $12.17 | $12.28 | $12.28 | 909,800 |
| 2022-01-26 | $12.09 | $12.30 | $12.00 | $12.26 | $12.26 | 406,680 |
| 2022-01-25 | $12.36 | $12.68 | $11.89 | $12.06 | $12.06 | 655,540 |
| 2022-01-24 | $12.57 | $12.71 | $12.50 | $12.52 | $12.52 | 508,800 |
| 2022-01-21 | $12.45 | $12.65 | $12.22 | $12.56 | $12.56 | 816,420 |
| 2022-01-20 | $12.73 | $12.97 | $12.47 | $12.51 | $12.51 | 693,200 |
| 2022-01-19 | $12.93 | $12.93 | $12.72 | $12.78 | $12.78 | 520,040 |
| 2022-01-18 | $13.03 | $13.30 | $12.82 | $12.93 | $12.93 | 1,162,340 |
| 2022-01-17 | $12.90 | $13.05 | $12.69 | $12.97 | $12.97 | 1,570,300 |
| 2022-01-14 | $13.20 | $13.21 | $12.55 | $12.55 | $12.55 | 2,352,100 |
| 2022-01-13 | $13.45 | $13.55 | $13.16 | $13.21 | $13.21 | 680,100 |
| 2022-01-12 | $13.29 | $13.58 | $13.20 | $13.45 | $13.45 | 1,209,600 |
| 2022-01-11 | $13.16 | $13.39 | $13.16 | $13.27 | $13.27 | 855,460 |
| 2022-01-10 | $13.23 | $13.23 | $13.08 | $13.16 | $13.16 | 525,980 |
| 2022-01-07 | $13.24 | $13.28 | $13.07 | $13.16 | $13.16 | 887,410 |
| 2022-01-06 | $12.91 | $13.40 | $12.88 | $13.22 | $13.22 | 1,485,260 |
| 2022-01-05 | $13.09 | $13.11 | $12.88 | $12.95 | $12.95 | 876,900 |
| 2022-01-04 | $12.80 | $13.14 | $12.72 | $12.98 | $12.98 | 1,114,240 |
| 2022-01-03 | $12.87 | $12.87 | $12.87 | $12.87 | $12.87 | 0 |
| 2021-12-31 | $12.98 | $12.98 | $12.60 | $12.87 | $12.87 | 1,955,760 |
| 2021-12-30 | $13.04 | $13.20 | $12.85 | $13.12 | $13.12 | 1,643,420 |
| 2021-12-29 | $12.62 | $13.20 | $12.62 | $12.90 | $12.90 | 2,256,000 |
| 2021-12-28 | $12.52 | $12.84 | $12.43 | $12.66 | $12.66 | 1,694,720 |
| 2021-12-27 | $12.68 | $12.69 | $12.30 | $12.46 | $12.46 | 2,923,120 |
| 2021-12-24 | $13.25 | $13.35 | $12.89 | $12.89 | $12.89 | 3,674,540 |
| 2021-12-22 | $13.56 | $13.56 | $12.68 | $12.92 | $12.92 | 4,385,910 |
| 2021-12-21 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 227,500 |
| 2021-12-20 | $12.18 | $12.38 | $12.10 | $12.38 | $12.38 | 889,880 |
| 2021-12-17 | $11.77 | $11.98 | $11.59 | $11.79 | $11.79 | 1,001,100 |
| 2021-12-16 | $11.51 | $11.87 | $11.51 | $11.77 | $11.77 | 1,345,240 |
| 2021-12-15 | $11.44 | $11.69 | $11.41 | $11.52 | $11.52 | 832,820 |
| 2021-12-14 | $11.27 | $11.63 | $11.22 | $11.44 | $11.44 | 1,067,240 |
| 2021-12-13 | $11.38 | $11.47 | $11.19 | $11.28 | $11.28 | 1,133,200 |
| 2021-12-08 | $11.62 | $11.73 | $11.42 | $11.45 | $11.45 | 1,211,480 |
| 2021-12-07 | $11.53 | $11.79 | $11.33 | $11.64 | $11.64 | 2,000,820 |
| 2021-12-06 | $11.37 | $11.79 | $11.25 | $11.52 | $11.52 | 1,601,570 |
| 2021-12-03 | $11.38 | $11.38 | $11.38 | $11.38 | $11.38 | 1,143,240 |
| 2021-12-02 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 1,226,220 |
| 2021-12-01 | $10.83 | $11.19 | $10.83 | $11.11 | $11.11 | 925,460 |
| 2021-11-30 | $10.75 | $10.94 | $10.73 | $10.89 | $10.89 | 846,030 |
| 2021-11-29 | $10.63 | $10.81 | $10.62 | $10.75 | $10.75 | 704,020 |
| 2021-11-26 | $10.90 | $10.92 | $10.76 | $10.77 | $10.77 | 871,860 |
| 2021-11-25 | $10.95 | $10.99 | $10.89 | $10.90 | $10.90 | 970,840 |
| 2021-11-24 | $11.00 | $11.02 | $10.92 | $10.95 | $10.95 | 810,940 |
| 2021-11-23 | $10.93 | $11.08 | $10.91 | $10.95 | $10.95 | 1,219,820 |
| 2021-11-22 | $11.01 | $11.03 | $10.86 | $10.92 | $10.92 | 846,560 |
| 2021-11-19 | $11.08 | $11.15 | $11.04 | $11.07 | $11.07 | 528,240 |
| 2021-11-18 | $11.15 | $11.19 | $11.08 | $11.09 | $11.09 | 609,600 |
| 2021-11-17 | $11.05 | $11.30 | $11.00 | $11.20 | $11.20 | 816,040 |
| 2021-11-16 | $11.17 | $11.24 | $11.00 | $11.05 | $11.05 | 796,400 |
| 2021-11-15 | $11.05 | $11.24 | $11.05 | $11.17 | $11.17 | 913,050 |
| 2021-11-12 | $11.14 | $11.25 | $11.08 | $11.20 | $11.20 | 1,109,280 |
| 2021-11-11 | $11.08 | $11.18 | $11.04 | $11.11 | $11.11 | 985,440 |
| 2021-11-10 | $10.75 | $11.10 | $10.72 | $11.07 | $11.07 | 1,592,720 |
| 2021-11-09 | $10.69 | $10.85 | $10.60 | $10.79 | $10.79 | 1,027,620 |
| 2021-11-08 | $10.41 | $10.64 | $10.38 | $10.62 | $10.62 | 625,340 |
| 2021-11-05 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 1,409,440 |
| 2021-11-04 | $10.15 | $10.70 | $10.15 | $10.60 | $10.60 | 2,037,980 |
| 2021-11-03 | $10.11 | $10.23 | $10.11 | $10.19 | $10.19 | 781,800 |
| 2021-11-02 | $10.20 | $10.38 | $10.09 | $10.14 | $10.14 | 1,213,300 |
| 2021-11-01 | $10.20 | $10.29 | $10.10 | $10.23 | $10.23 | 1,351,900 |
| 2021-10-29 | $10.13 | $10.29 | $9.90 | $10.25 | $10.25 | 1,811,760 |
| 2021-10-28 | $10.17 | $10.46 | $9.96 | $10.33 | $10.33 | 1,869,660 |
| 2021-10-27 | $10.59 | $10.59 | $10.06 | $10.20 | $10.20 | 2,352,840 |
| 2021-10-26 | $10.80 | $10.84 | $10.47 | $10.50 | $10.50 | 1,565,790 |
| 2021-10-25 | $10.80 | $10.88 | $10.75 | $10.78 | $10.78 | 621,620 |
| 2021-10-22 | $10.93 | $11.06 | $10.80 | $10.85 | $10.85 | 1,434,360 |
| 2021-10-21 | $11.13 | $11.16 | $10.89 | $10.93 | $10.93 | 873,320 |
| 2021-10-20 | $11.25 | $11.25 | $11.10 | $11.13 | $11.13 | 821,420 |
| 2021-10-19 | $11.29 | $11.29 | $11.16 | $11.25 | $11.25 | 1,251,860 |
| 2021-10-18 | $11.23 | $11.32 | $11.17 | $11.25 | $11.25 | 967,580 |
| 2021-10-15 | $11.41 | $11.41 | $11.27 | $11.27 | $11.27 | 1,287,400 |
| 2021-10-14 | $11.43 | $11.45 | $11.33 | $11.38 | $11.38 | 446,140 |
| 2021-10-13 | $11.47 | $11.47 | $11.37 | $11.46 | $11.46 | 236,780 |
| 2021-10-12 | $11.62 | $11.65 | $11.28 | $11.39 | $11.39 | 432,220 |
| 2021-10-11 | $11.45 | $11.67 | $11.42 | $11.58 | $11.58 | 417,560 |
| 2021-10-08 | $11.26 | $11.54 | $11.26 | $11.45 | $11.45 | 420,140 |
| 2021-10-07 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 0 |
| 2021-10-06 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 0 |
| 2021-09-30 | $11.08 | $11.28 | $11.08 | $11.23 | $11.23 | 412,320 |
| 2021-09-29 | $11.16 | $11.27 | $11.05 | $11.08 | $11.08 | 391,920 |
| 2021-09-28 | $11.13 | $11.27 | $11.12 | $11.22 | $11.22 | 569,360 |
| 2021-09-27 | $11.69 | $11.83 | $11.11 | $11.22 | $11.22 | 739,520 |
| 2021-09-24 | $11.87 | $11.87 | $11.67 | $11.69 | $11.69 | 311,180 |
| 2021-09-23 | $11.89 | $11.90 | $11.79 | $11.83 | $11.83 | 513,320 |
| 2021-09-22 | $11.52 | $12.00 | $11.45 | $11.84 | $11.84 | 856,440 |
| 2021-09-21 | $11.62 | $11.62 | $11.62 | $11.62 | $11.62 | 0 |
| 2021-09-20 | $11.62 | $11.62 | $11.62 | $11.62 | $11.62 | 0 |
| 2021-09-17 | $11.80 | $11.80 | $11.52 | $11.62 | $11.62 | 900,800 |
| 2021-09-16 | $11.86 | $11.93 | $11.75 | $11.77 | $11.77 | 831,760 |
| 2021-09-15 | $11.85 | $11.91 | $11.80 | $11.86 | $11.86 | 719,300 |
| 2021-09-14 | $11.97 | $12.05 | $11.85 | $11.85 | $11.85 | 485,000 |
| 2021-09-13 | $12.10 | $12.15 | $11.93 | $11.98 | $11.98 | 758,080 |
| 2021-09-10 | $12.16 | $12.20 | $12.06 | $12.07 | $12.07 | 643,880 |
| 2021-09-09 | $12.20 | $12.20 | $12.12 | $12.14 | $12.14 | 573,200 |
| 2021-09-08 | $12.18 | $12.25 | $12.07 | $12.20 | $12.20 | 877,450 |
| 2021-09-07 | $11.79 | $12.38 | $11.79 | $12.19 | $12.19 | 1,386,310 |
| 2021-09-06 | $11.78 | $11.87 | $11.74 | $11.82 | $11.82 | 915,960 |
| 2021-09-03 | $11.89 | $11.94 | $11.78 | $11.82 | $11.82 | 888,730 |
| 2021-09-02 | $11.80 | $11.91 | $11.78 | $11.89 | $11.89 | 518,880 |
| 2021-09-01 | $11.83 | $11.95 | $11.77 | $11.84 | $11.84 | 933,700 |
| 2021-08-31 | $11.83 | $11.90 | $11.78 | $11.83 | $11.83 | 526,520 |
| 2021-08-30 | $11.97 | $11.98 | $11.88 | $11.88 | $11.88 | 618,000 |
| 2021-08-27 | $11.87 | $11.92 | $11.80 | $11.88 | $11.88 | 729,600 |
| 2021-08-26 | $12.00 | $12.04 | $11.85 | $11.87 | $11.87 | 1,061,860 |
| 2021-08-25 | $11.98 | $12.10 | $11.93 | $12.03 | $12.03 | 850,010 |
| 2021-08-24 | $11.98 | $12.11 | $11.95 | $11.98 | $11.98 | 920,940 |
| 2021-08-23 | $11.90 | $12.02 | $11.84 | $12.00 | $12.00 | 1,081,100 |
| 2021-08-20 | $12.22 | $12.23 | $11.71 | $11.96 | $11.96 | 1,360,200 |
| 2021-08-19 | $12.19 | $12.36 | $12.10 | $12.24 | $12.24 | 803,400 |
| 2021-08-18 | $11.99 | $12.25 | $11.88 | $12.19 | $12.19 | 880,980 |
| 2021-08-17 | $12.22 | $12.32 | $11.80 | $11.93 | $11.93 | 946,680 |
| 2021-08-16 | $12.00 | $12.37 | $11.93 | $12.23 | $12.23 | 1,123,370 |
| 2021-08-13 | $12.02 | $12.04 | $11.87 | $12.00 | $12.00 | 664,820 |
| 2021-08-12 | $12.07 | $12.19 | $11.98 | $12.04 | $12.04 | 710,220 |
| 2021-08-11 | $12.03 | $12.17 | $11.96 | $12.07 | $12.07 | 1,040,640 |
| 2021-08-10 | $11.90 | $12.29 | $11.84 | $12.19 | $12.19 | 1,518,600 |
| 2021-08-09 | $11.23 | $11.84 | $11.22 | $11.84 | $11.84 | 1,059,740 |
| 2021-08-06 | $11.44 | $11.47 | $11.26 | $11.28 | $11.28 | 882,800 |
| 2021-08-05 | $11.77 | $11.88 | $11.50 | $11.52 | $11.52 | 804,910 |
| 2021-08-04 | $11.79 | $11.93 | $11.70 | $11.77 | $11.77 | 900,300 |
| 2021-08-03 | $11.56 | $11.93 | $11.43 | $11.80 | $11.80 | 1,215,940 |
| 2021-08-02 | $11.58 | $11.74 | $11.35 | $11.66 | $11.66 | 1,381,960 |
| 2021-07-30 | $11.78 | $12.10 | $11.73 | $11.80 | $11.80 | 1,669,500 |
| 2021-07-29 | $11.24 | $11.66 | $11.17 | $11.66 | $11.66 | 874,500 |
| 2021-07-28 | $11.46 | $11.46 | $11.03 | $11.10 | $11.10 | 1,245,140 |
| 2021-07-27 | $11.41 | $11.80 | $11.38 | $11.46 | $11.46 | 1,588,350 |
| 2021-07-26 | $12.27 | $12.32 | $11.70 | $11.70 | $11.70 | 2,409,930 |
| 2021-07-23 | $12.26 | $12.44 | $12.24 | $12.32 | $12.32 | 1,731,100 |
| 2021-07-22 | $12.55 | $12.60 | $12.23 | $12.30 | $12.30 | 1,785,600 |
| 2021-07-21 | $12.61 | $12.88 | $12.56 | $12.60 | $12.60 | 2,361,810 |
| 2021-07-20 | $12.50 | $12.80 | $12.50 | $12.59 | $12.59 | 4,780,220 |
| 2021-07-19 | $13.19 | $13.45 | $13.16 | $13.16 | $13.16 | 1,413,840 |
| 2021-07-16 | $13.89 | $13.98 | $13.85 | $13.85 | $13.85 | 1,189,200 |
| 2021-07-15 | $13.80 | $14.62 | $13.69 | $14.58 | $14.58 | 3,370,050 |
| 2021-07-14 | $14.18 | $14.29 | $13.88 | $13.92 | $13.92 | 2,075,020 |
| 2021-07-13 | $13.63 | $14.39 | $13.57 | $14.39 | $14.39 | 2,890,340 |
| 2021-07-12 | $14.16 | $14.17 | $13.60 | $13.70 | $13.70 | 2,196,860 |
| 2021-07-09 | $14.11 | $14.46 | $13.97 | $14.17 | $14.17 | 3,382,670 |
| 2021-07-08 | $15.18 | $15.73 | $14.70 | $14.70 | $14.70 | 3,254,380 |
| 2021-07-07 | $15.34 | $15.38 | $14.64 | $15.19 | $15.19 | 3,435,250 |
| 2021-07-06 | $14.74 | $15.41 | $14.74 | $15.41 | $15.41 | 5,108,240 |
| 2021-07-05 | $13.81 | $14.68 | $13.81 | $14.68 | $14.68 | 2,811,620 |
| 2021-07-02 | $14.12 | $14.55 | $13.59 | $13.98 | $13.98 | 2,916,200 |
| 2021-07-01 | $14.31 | $14.65 | $13.95 | $14.04 | $14.04 | 4,631,760 |
| 2021-06-30 | $14.97 | $15.99 | $14.68 | $14.68 | $14.68 | 5,393,590 |
| 2021-06-29 | $14.21 | $15.45 | $13.97 | $15.45 | $15.45 | 7,554,570 |
| 2021-06-28 | $14.74 | $15.31 | $14.71 | $14.71 | $14.71 | 2,237,840 |
| 2021-06-25 | $16.38 | $16.38 | $14.82 | $15.48 | $15.48 | 11,190,800 |
| 2021-06-24 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 320,100 |
| 2021-06-23 | $14.86 | $14.86 | $14.86 | $14.86 | $14.86 | 169,740 |
| 2021-06-22 | $14.15 | $14.15 | $14.05 | $14.15 | $14.15 | 1,574,560 |
| 2021-06-21 | $13.20 | $13.48 | $13.00 | $13.48 | $13.48 | 1,622,860 |
| 2021-06-18 | $12.10 | $12.84 | $11.97 | $12.84 | $12.84 | 5,213,570 |
| 2021-06-17 | $12.17 | $12.55 | $12.12 | $12.23 | $12.23 | 6,781,730 |
| 2021-06-16 | $11.70 | $11.95 | $11.46 | $11.95 | $11.95 | 2,790,940 |
| 2021-06-15 | $10.84 | $11.38 | $10.83 | $11.38 | $11.38 | 2,077,180 |
| 2021-06-14 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 0 |
| 2021-06-11 | $10.72 | $11.17 | $10.72 | $10.84 | $10.84 | 2,475,160 |
| 2021-06-10 | $11.30 | $11.60 | $11.13 | $11.13 | $11.13 | 2,631,340 |
| 2021-06-09 | $12.17 | $12.17 | $11.55 | $11.72 | $11.72 | 5,864,520 |
| 2021-06-08 | $11.59 | $11.59 | $11.37 | $11.59 | $11.59 | 978,540 |
| 2021-06-07 | $10.61 | $11.04 | $10.53 | $11.04 | $11.04 | 1,579,240 |
| 2021-06-04 | $10.50 | $10.77 | $10.43 | $10.51 | $10.51 | 1,123,700 |
| 2021-06-03 | $10.34 | $10.62 | $10.34 | $10.50 | $10.50 | 1,055,360 |
| 2021-06-02 | $10.19 | $10.64 | $10.19 | $10.36 | $10.36 | 1,330,720 |
| 2021-06-01 | $10.03 | $10.24 | $9.97 | $10.24 | $10.24 | 1,555,810 |
| 2021-05-31 | $10.03 | $10.06 | $9.97 | $10.04 | $10.04 | 892,540 |
| 2021-05-28 | $10.12 | $10.15 | $10.08 | $10.11 | $10.11 | 902,450 |
| 2021-05-27 | $10.15 | $10.22 | $10.07 | $10.12 | $10.12 | 915,700 |
| 2021-05-26 | $10.09 | $10.20 | $10.04 | $10.16 | $10.16 | 822,360 |
| 2021-05-25 | $10.29 | $10.29 | $10.07 | $10.16 | $10.16 | 1,094,280 |
| 2021-05-24 | $10.10 | $10.30 | $10.02 | $10.30 | $10.30 | 1,706,340 |
| 2021-05-21 | $9.79 | $10.00 | $9.69 | $9.97 | $9.97 | 1,352,160 |
| 2021-05-20 | $9.74 | $9.85 | $9.60 | $9.83 | $9.83 | 896,160 |
| 2021-05-19 | $9.73 | $9.81 | $9.65 | $9.75 | $9.75 | 1,074,700 |
| 2021-05-18 | $9.65 | $9.82 | $9.53 | $9.78 | $9.78 | 1,411,840 |
| 2021-05-17 | $10.11 | $10.13 | $9.60 | $9.60 | $9.60 | 2,825,160 |
| 2021-05-14 | $10.15 | $10.29 | $10.08 | $10.11 | $10.11 | 1,755,280 |
| 2021-05-13 | $9.97 | $10.22 | $9.95 | $10.20 | $10.20 | 2,399,950 |
| 2021-05-12 | $9.97 | $10.04 | $9.86 | $9.98 | $9.98 | 3,162,830 |
| 2021-05-11 | $9.94 | $10.11 | $9.94 | $10.00 | $10.00 | 7,117,540 |
| 2021-05-10 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 100,300 |
| 2021-05-07 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 41,300 |
| 2021-05-06 | $11.59 | $11.59 | $11.59 | $11.59 | $11.59 | 12,400 |
| 2021-05-05 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 0 |
| 2021-05-04 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 0 |
| 2021-04-29 | $11.82 | $12.40 | $11.75 | $12.20 | $12.20 | 1,446,400 |
| 2021-04-28 | $12.24 | $12.40 | $11.66 | $11.90 | $11.90 | 2,348,680 |
| 2021-04-27 | $12.73 | $12.76 | $12.43 | $12.54 | $12.54 | 886,320 |
| 2021-04-26 | $13.06 | $13.06 | $12.75 | $12.87 | $12.87 | 637,050 |
| 2021-04-23 | $13.41 | $13.41 | $12.98 | $13.06 | $13.06 | 968,510 |
| 2021-04-22 | $13.30 | $13.59 | $13.21 | $13.39 | $13.39 | 668,260 |
| 2021-04-21 | $13.22 | $13.47 | $13.21 | $13.26 | $13.26 | 819,770 |
| 2021-04-20 | $13.60 | $13.68 | $13.32 | $13.34 | $13.34 | 1,167,940 |
| 2021-04-19 | $13.58 | $13.78 | $13.50 | $13.60 | $13.60 | 1,229,900 |
| 2021-04-16 | $13.23 | $13.79 | $13.17 | $13.59 | $13.59 | 1,528,980 |
| 2021-04-15 | $13.40 | $13.40 | $13.15 | $13.30 | $13.30 | 1,052,180 |
| 2021-04-14 | $12.82 | $13.58 | $12.66 | $13.41 | $13.41 | 1,740,300 |
| 2021-04-13 | $13.26 | $13.31 | $12.64 | $12.82 | $12.82 | 1,482,200 |
| 2021-04-12 | $13.00 | $13.42 | $12.90 | $13.24 | $13.24 | 1,568,400 |
| 2021-04-09 | $12.79 | $13.07 | $12.68 | $13.02 | $13.02 | 1,228,200 |
| 2021-04-08 | $12.96 | $13.05 | $12.75 | $12.76 | $12.76 | 966,700 |
| 2021-04-07 | $12.85 | $13.13 | $12.75 | $13.05 | $13.05 | 1,176,560 |
| 2021-04-06 | $12.73 | $12.94 | $12.60 | $12.88 | $12.88 | 954,000 |
| 2021-04-05 | $12.68 | $12.68 | $12.68 | $12.68 | $12.68 | 0 |
| 2021-04-02 | $12.29 | $12.94 | $12.29 | $12.68 | $12.68 | 1,302,700 |
| 2021-04-01 | $12.61 | $12.65 | $12.38 | $12.41 | $12.41 | 759,700 |
| 2021-03-31 | $12.31 | $12.95 | $12.31 | $12.55 | $12.55 | 1,313,960 |
| 2021-03-30 | $12.54 | $12.64 | $12.17 | $12.53 | $12.53 | 1,222,520 |
| 2021-03-29 | $12.84 | $12.92 | $12.58 | $12.64 | $12.64 | 1,058,680 |
| 2021-03-26 | $12.92 | $13.08 | $12.71 | $12.85 | $12.85 | 1,145,140 |
| 2021-03-25 | $12.79 | $13.10 | $12.64 | $12.83 | $12.83 | 1,326,320 |
| 2021-03-24 | $12.54 | $12.80 | $12.47 | $12.70 | $12.70 | 833,600 |
| 2021-03-23 | $12.75 | $12.86 | $12.54 | $12.60 | $12.60 | 733,340 |
| 2021-03-22 | $12.86 | $12.92 | $12.61 | $12.82 | $12.82 | 1,295,240 |
| 2021-03-19 | $12.43 | $12.88 | $12.41 | $12.86 | $12.86 | 1,204,720 |
| 2021-03-18 | $12.74 | $12.82 | $12.52 | $12.55 | $12.55 | 973,500 |
| 2021-03-17 | $12.69 | $12.97 | $12.44 | $12.82 | $12.82 | 1,541,400 |
| 2021-03-16 | $12.11 | $12.73 | $12.10 | $12.68 | $12.68 | 1,765,420 |
| 2021-03-15 | $12.09 | $12.30 | $12.03 | $12.17 | $12.17 | 631,160 |
| 2021-03-12 | $12.30 | $12.40 | $12.05 | $12.18 | $12.18 | 779,960 |
| 2021-03-11 | $11.92 | $12.39 | $11.92 | $12.35 | $12.35 | 811,780 |
| 2021-03-10 | $12.56 | $12.58 | $11.99 | $12.00 | $12.00 | 1,093,750 |
| 2021-03-09 | $12.77 | $12.82 | $12.30 | $12.56 | $12.56 | 1,053,520 |
| 2021-03-08 | $12.80 | $12.95 | $12.66 | $12.81 | $12.81 | 1,487,990 |
| 2021-03-05 | $12.52 | $12.74 | $12.42 | $12.66 | $12.66 | 952,900 |
| 2021-03-04 | $12.42 | $12.83 | $12.41 | $12.46 | $12.46 | 1,475,700 |
| 2021-03-03 | $12.33 | $12.60 | $12.24 | $12.52 | $12.52 | 1,509,460 |
| 2021-03-02 | $12.44 | $12.59 | $12.21 | $12.34 | $12.34 | 1,065,840 |
| 2021-03-01 | $12.15 | $12.54 | $12.06 | $12.47 | $12.47 | 1,326,280 |
| 2021-02-26 | $11.66 | $12.31 | $11.66 | $12.18 | $12.18 | 1,698,200 |
| 2021-02-25 | $12.05 | $12.25 | $11.77 | $11.82 | $11.82 | 1,348,460 |
| 2021-02-24 | $11.76 | $12.25 | $11.76 | $12.01 | $12.01 | 1,497,300 |
| 2021-02-23 | $11.98 | $12.10 | $11.69 | $11.76 | $11.76 | 1,373,800 |
| 2021-02-22 | $11.90 | $12.35 | $11.88 | $11.98 | $11.98 | 1,596,940 |
| 2021-02-19 | $11.33 | $11.90 | $11.33 | $11.90 | $11.90 | 1,155,600 |
| 2021-02-18 | $11.05 | $11.49 | $11.05 | $11.36 | $11.36 | 1,046,340 |
| 2021-02-17 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 0 |
| 2021-02-16 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 0 |
| 2021-02-15 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 0 |
| 2021-02-12 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 0 |
| 2021-02-11 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 0 |
| 2021-02-10 | $10.83 | $11.09 | $10.83 | $10.97 | $10.97 | 879,300 |
| 2021-02-09 | $10.78 | $10.95 | $10.67 | $10.84 | $10.84 | 727,140 |
| 2021-02-08 | $10.99 | $11.09 | $10.71 | $10.77 | $10.77 | 797,220 |
| 2021-02-05 | $11.19 | $11.24 | $10.90 | $10.96 | $10.96 | 651,700 |
| 2021-02-04 | $11.20 | $11.24 | $10.82 | $10.99 | $10.99 | 1,353,340 |
| 2021-02-03 | $11.70 | $11.83 | $11.20 | $11.21 | $11.21 | 1,634,860 |
| 2021-02-02 | $11.97 | $12.09 | $11.58 | $11.70 | $11.70 | 954,740 |
| 2021-02-01 | $11.95 | $12.22 | $11.80 | $11.87 | $11.87 | 846,160 |
| 2021-01-29 | $12.36 | $12.44 | $11.92 | $12.01 | $12.01 | 1,414,580 |
| 2021-01-28 | $11.98 | $12.49 | $11.88 | $12.36 | $12.36 | 1,854,700 |
| 2021-01-27 | $12.02 | $12.34 | $11.91 | $12.06 | $12.06 | 1,277,380 |
| 2021-01-26 | $11.76 | $12.10 | $11.42 | $11.88 | $11.88 | 2,537,370 |
| 2021-01-25 | $12.60 | $12.64 | $11.71 | $11.75 | $11.75 | 3,804,840 |
| 2021-01-22 | $13.21 | $13.21 | $12.63 | $12.64 | $12.64 | 1,403,120 |
| 2021-01-21 | $13.20 | $13.58 | $12.97 | $13.12 | $13.12 | 2,332,240 |
| 2021-01-20 | $13.68 | $13.83 | $13.22 | $13.30 | $13.30 | 2,302,100 |
| 2021-01-19 | $13.33 | $14.03 | $13.33 | $13.69 | $13.69 | 1,435,840 |
| 2021-01-18 | $12.87 | $13.64 | $12.81 | $13.50 | $13.50 | 1,970,110 |
| 2021-01-15 | $12.88 | $13.75 | $12.88 | $13.05 | $13.05 | 3,464,970 |
| 2021-01-14 | $11.69 | $12.88 | $11.57 | $12.88 | $12.88 | 3,396,930 |
| 2021-01-13 | $11.91 | $11.93 | $11.39 | $11.71 | $11.71 | 2,134,160 |
| 2021-01-12 | $11.71 | $12.09 | $11.65 | $11.93 | $11.93 | 2,038,600 |
| 2021-01-11 | $12.19 | $12.30 | $11.70 | $11.76 | $11.76 | 1,862,460 |
| 2021-01-08 | $12.15 | $12.39 | $11.62 | $12.26 | $12.26 | 2,348,290 |
| 2021-01-07 | $12.96 | $12.96 | $12.08 | $12.15 | $12.15 | 3,711,500 |
| 2021-01-06 | $13.50 | $13.51 | $12.94 | $13.05 | $13.05 | 1,544,520 |
| 2021-01-05 | $13.80 | $13.84 | $13.38 | $13.53 | $13.53 | 1,613,680 |
| 2021-01-04 | $13.82 | $13.91 | $13.69 | $13.85 | $13.85 | 1,106,240 |
| 2021-01-01 | $13.77 | $13.77 | $13.77 | $13.77 | $13.77 | 0 |
| 2020-12-31 | $13.61 | $13.95 | $13.60 | $13.77 | $13.77 | 1,427,490 |
| 2020-12-30 | $13.56 | $13.66 | $13.43 | $13.56 | $13.56 | 671,400 |
| 2020-12-29 | $13.35 | $13.69 | $13.27 | $13.55 | $13.55 | 1,489,520 |
| 2020-12-28 | $13.96 | $14.09 | $13.19 | $13.30 | $13.30 | 2,897,160 |
| 2020-12-25 | $13.68 | $14.00 | $13.68 | $13.91 | $13.91 | 646,500 |
| 2020-12-24 | $14.23 | $14.23 | $13.61 | $13.78 | $13.78 | 1,381,240 |
| 2020-12-23 | $14.35 | $14.42 | $14.20 | $14.23 | $14.23 | 892,660 |
| 2020-12-22 | $14.80 | $14.92 | $14.30 | $14.35 | $14.35 | 1,039,360 |
| 2020-12-21 | $15.20 | $15.20 | $14.75 | $14.91 | $14.91 | 1,068,860 |
| 2020-12-18 | $15.20 | $15.24 | $14.86 | $15.10 | $15.10 | 901,660 |
| 2020-12-17 | $15.30 | $15.40 | $14.74 | $15.25 | $15.25 | 2,113,980 |
| 2020-12-16 | $15.33 | $15.44 | $14.73 | $15.32 | $15.32 | 2,997,160 |
| 2020-12-15 | $15.28 | $15.49 | $15.26 | $15.32 | $15.32 | 697,800 |
| 2020-12-14 | $15.81 | $15.95 | $15.23 | $15.45 | $15.45 | 829,960 |
| 2020-12-11 | $16.04 | $16.27 | $15.70 | $15.70 | $15.70 | 1,096,420 |
| 2020-12-10 | $15.80 | $16.39 | $15.80 | $16.13 | $16.13 | 1,355,200 |
| 2020-12-09 | $16.18 | $16.27 | $15.95 | $15.99 | $15.99 | 494,320 |
| 2020-12-08 | $16.19 | $16.30 | $16.11 | $16.18 | $16.18 | 417,820 |
| 2020-12-07 | $16.40 | $16.40 | $16.15 | $16.19 | $16.19 | 398,380 |
| 2020-12-04 | $16.20 | $16.46 | $16.08 | $16.30 | $16.30 | 659,880 |
| 2020-12-03 | $16.16 | $16.24 | $16.06 | $16.20 | $16.20 | 378,600 |
| 2020-12-02 | $16.31 | $16.34 | $16.16 | $16.24 | $16.24 | 599,870 |
| 2020-12-01 | $15.92 | $16.39 | $15.92 | $16.31 | $16.31 | 1,180,540 |
| 2020-11-30 | $15.86 | $15.95 | $15.68 | $15.88 | $15.88 | 620,160 |
| 2020-11-27 | $16.10 | $16.10 | $15.68 | $15.81 | $15.81 | 1,717,000 |
| 2020-11-26 | $16.17 | $16.17 | $16.07 | $16.10 | $16.10 | 360,200 |
| 2020-11-25 | $16.20 | $16.20 | $16.09 | $16.13 | $16.13 | 392,240 |
| 2020-11-24 | $16.15 | $16.24 | $16.06 | $16.14 | $16.14 | 450,700 |
| 2020-11-23 | $16.21 | $16.23 | $16.03 | $16.14 | $16.14 | 617,040 |
| 2020-11-20 | $16.29 | $16.30 | $16.14 | $16.26 | $16.26 | 904,360 |
| 2020-11-19 | $16.28 | $16.47 | $16.27 | $16.43 | $16.43 | 765,450 |
| 2020-11-18 | $16.34 | $16.47 | $16.29 | $16.37 | $16.37 | 817,280 |
| 2020-11-17 | $16.38 | $16.38 | $16.16 | $16.32 | $16.32 | 697,360 |
| 2020-11-16 | $16.38 | $16.51 | $16.23 | $16.29 | $16.29 | 1,351,330 |
| 2020-11-13 | $16.37 | $16.41 | $16.23 | $16.33 | $16.33 | 427,640 |
| 2020-11-12 | $16.67 | $16.67 | $16.31 | $16.37 | $16.37 | 640,800 |
| 2020-11-11 | $16.55 | $16.60 | $16.14 | $16.50 | $16.50 | 845,830 |
| 2020-11-10 | $16.84 | $16.87 | $16.45 | $16.64 | $16.64 | 1,252,600 |
| 2020-11-09 | $16.63 | $17.21 | $16.63 | $16.84 | $16.84 | 1,782,080 |
| 2020-11-06 | $16.78 | $16.87 | $16.53 | $16.73 | $16.73 | 943,370 |
| 2020-11-05 | $16.66 | $17.08 | $16.66 | $16.89 | $16.89 | 1,027,660 |
| 2020-11-04 | $16.80 | $16.90 | $16.40 | $16.67 | $16.67 | 942,170 |
| 2020-11-03 | $16.66 | $16.87 | $16.56 | $16.80 | $16.80 | 802,500 |
| 2020-11-02 | $16.48 | $16.79 | $16.46 | $16.66 | $16.66 | 1,053,900 |
| 2020-10-30 | $17.25 | $17.25 | $16.50 | $16.60 | $16.60 | 1,794,180 |
| 2020-10-29 | $17.07 | $17.18 | $16.98 | $17.13 | $17.13 | 940,900 |
| 2020-10-28 | $17.15 | $17.27 | $16.97 | $17.14 | $17.14 | 895,320 |
| 2020-10-27 | $17.10 | $17.23 | $16.90 | $17.16 | $17.16 | 639,700 |
| 2020-10-26 | $17.05 | $17.27 | $17.01 | $17.13 | $17.13 | 771,940 |
| 2020-10-23 | $17.30 | $17.62 | $17.15 | $17.17 | $17.17 | 944,550 |
| 2020-10-22 | $17.23 | $17.45 | $16.97 | $17.33 | $17.33 | 1,209,880 |
| 2020-10-21 | $17.19 | $17.45 | $17.03 | $17.23 | $17.23 | 1,598,980 |
| 2020-10-20 | $16.93 | $17.27 | $16.73 | $17.20 | $17.20 | 1,560,020 |
| 2020-10-19 | $17.10 | $17.28 | $16.82 | $16.86 | $16.86 | 1,061,380 |
| 2020-10-16 | $16.86 | $17.10 | $16.71 | $17.10 | $17.10 | 1,394,830 |
| 2020-10-15 | $16.66 | $17.14 | $16.63 | $16.97 | $16.97 | 1,299,820 |
| 2020-10-14 | $16.88 | $17.01 | $16.65 | $16.80 | $16.80 | 1,422,750 |
| 2020-10-13 | $17.15 | $17.15 | $16.82 | $17.04 | $17.04 | 858,980 |
| 2020-10-12 | $16.65 | $17.13 | $16.52 | $17.06 | $17.06 | 1,286,940 |
| 2020-10-09 | $16.44 | $16.75 | $16.44 | $16.61 | $16.61 | 1,200,860 |
| 2020-10-08 | $16.31 | $16.31 | $16.31 | $16.31 | $16.31 | 0 |
| 2020-10-07 | $16.31 | $16.31 | $16.31 | $16.31 | $16.31 | 0 |
| 2020-10-06 | $16.31 | $16.31 | $16.31 | $16.31 | $16.31 | 0 |
| 2020-10-05 | $16.31 | $16.31 | $16.31 | $16.31 | $16.31 | 0 |
| 2020-10-02 | $16.31 | $16.31 | $16.31 | $16.31 | $16.31 | 0 |
| 2020-10-01 | $16.31 | $16.31 | $16.31 | $16.31 | $16.31 | 0 |
| 2020-09-30 | $16.23 | $16.45 | $16.19 | $16.31 | $16.31 | 740,280 |
| 2020-09-29 | $16.20 | $16.60 | $15.98 | $16.23 | $16.23 | 962,590 |
| 2020-09-28 | $16.43 | $16.55 | $16.07 | $16.12 | $16.12 | 723,020 |
| 2020-09-25 | $16.47 | $16.59 | $16.30 | $16.40 | $16.40 | 661,800 |
| 2020-09-24 | $16.97 | $17.16 | $16.41 | $16.50 | $16.50 | 1,713,820 |
| 2020-09-23 | $17.41 | $17.41 | $16.84 | $17.16 | $17.16 | 1,580,300 |
| 2020-09-22 | $17.90 | $17.90 | $17.10 | $17.28 | $17.28 | 1,632,060 |
| 2020-09-21 | $18.33 | $18.35 | $17.87 | $17.90 | $17.90 | 1,492,500 |
| 2020-09-18 | $17.86 | $18.33 | $17.86 | $18.23 | $18.23 | 1,048,140 |
| 2020-09-17 | $17.73 | $18.24 | $17.53 | $18.05 | $18.05 | 1,363,100 |
| 2020-09-16 | $17.94 | $18.14 | $17.51 | $17.60 | $17.60 | 1,104,720 |
| 2020-09-15 | $18.65 | $18.68 | $17.83 | $17.99 | $17.99 | 1,345,180 |
| 2020-09-14 | $18.25 | $18.57 | $17.93 | $18.34 | $18.34 | 1,089,280 |
| 2020-09-11 | $17.72 | $18.15 | $17.58 | $18.05 | $18.05 | 1,036,110 |
| 2020-09-10 | $18.92 | $19.00 | $17.50 | $17.80 | $17.80 | 2,844,800 |
| 2020-09-09 | $18.80 | $19.34 | $18.68 | $18.92 | $18.92 | 2,020,560 |
| 2020-09-08 | $18.44 | $19.07 | $18.44 | $19.05 | $19.05 | 1,872,470 |
| 2020-09-07 | $18.60 | $19.07 | $18.33 | $18.44 | $18.44 | 2,304,060 |
| 2020-09-04 | $18.00 | $18.60 | $17.83 | $18.60 | $18.60 | 1,423,460 |
| 2020-09-03 | $18.29 | $18.50 | $18.18 | $18.36 | $18.36 | 973,640 |
| 2020-09-02 | $18.45 | $18.54 | $18.22 | $18.39 | $18.39 | 1,101,170 |
| 2020-09-01 | $18.18 | $18.46 | $18.10 | $18.46 | $18.46 | 1,000,320 |
| 2020-08-31 | $18.69 | $18.76 | $18.22 | $18.24 | $18.24 | 1,407,180 |
| 2020-08-28 | $18.34 | $18.66 | $18.12 | $18.55 | $18.55 | 1,683,600 |
| 2020-08-27 | $17.71 | $18.69 | $17.71 | $18.34 | $18.34 | 1,908,700 |
| 2020-08-26 | $18.29 | $18.58 | $17.63 | $17.70 | $17.70 | 2,060,750 |
| 2020-08-25 | $17.93 | $18.45 | $17.75 | $18.36 | $18.36 | 2,623,500 |
| 2020-08-24 | $17.68 | $18.25 | $17.33 | $17.90 | $17.90 | 2,356,600 |
| 2020-08-21 | $17.51 | $17.88 | $17.39 | $17.65 | $17.65 | 1,222,580 |
| 2020-08-20 | $17.38 | $17.61 | $17.14 | $17.48 | $17.48 | 935,780 |
| 2020-08-19 | $17.87 | $17.90 | $17.38 | $17.42 | $17.42 | 1,415,470 |
| 2020-08-18 | $17.67 | $17.87 | $17.55 | $17.84 | $17.84 | 1,437,970 |
| 2020-08-17 | $17.40 | $17.70 | $17.40 | $17.65 | $17.65 | 1,888,210 |
| 2020-08-14 | $17.15 | $17.44 | $17.07 | $17.40 | $17.40 | 1,026,700 |
| 2020-08-13 | $16.98 | $17.47 | $16.89 | $17.13 | $17.13 | 1,580,120 |
| 2020-08-12 | $17.17 | $17.17 | $16.58 | $16.85 | $16.85 | 1,920,700 |
| 2020-08-11 | $17.77 | $17.88 | $17.06 | $17.17 | $17.17 | 1,460,100 |
| 2020-08-10 | $17.63 | $18.10 | $17.57 | $17.75 | $17.75 | 1,490,260 |
| 2020-08-07 | $18.11 | $18.11 | $17.36 | $17.77 | $17.77 | 1,654,430 |
| 2020-08-06 | $18.11 | $18.32 | $17.78 | $18.07 | $18.07 | 1,404,220 |
| 2020-08-05 | $17.94 | $18.30 | $17.70 | $18.23 | $18.23 | 2,117,610 |
| 2020-08-04 | $18.48 | $18.48 | $17.82 | $17.94 | $17.94 | 2,351,260 |
| 2020-08-03 | $18.17 | $18.48 | $18.08 | $18.38 | $18.38 | 2,128,920 |
| 2020-07-31 | $17.98 | $18.33 | $17.73 | $18.08 | $18.08 | 2,379,370 |
| 2020-07-30 | $17.86 | $18.13 | $17.70 | $17.98 | $17.98 | 1,709,080 |
| 2020-07-29 | $17.42 | $17.90 | $17.20 | $17.86 | $17.86 | 1,206,480 |
| 2020-07-28 | $17.32 | $17.59 | $17.20 | $17.42 | $17.42 | 1,115,800 |
| 2020-07-27 | $17.24 | $17.53 | $16.68 | $17.30 | $17.30 | 1,931,800 |
| 2020-07-24 | $17.72 | $18.40 | $17.30 | $17.42 | $17.42 | 2,326,200 |
| 2020-07-23 | $17.93 | $18.20 | $17.32 | $17.84 | $17.84 | 2,182,780 |
| 2020-07-22 | $17.90 | $18.38 | $17.58 | $18.09 | $18.09 | 2,086,280 |
| 2020-07-21 | $18.11 | $18.42 | $17.78 | $17.94 | $17.94 | 2,194,780 |
| 2020-07-20 | $17.33 | $18.12 | $17.30 | $18.07 | $18.07 | 2,630,450 |
| 2020-07-17 | $17.24 | $17.48 | $16.86 | $17.25 | $17.25 | 2,460,660 |
| 2020-07-16 | $18.51 | $18.51 | $17.15 | $17.35 | $17.35 | 4,568,360 |
| 2020-07-15 | $21.55 | $21.55 | $19.04 | $19.04 | $19.04 | 6,494,230 |
| 2020-07-14 | $20.54 | $21.44 | $20.31 | $21.16 | $21.16 | 5,042,610 |
| 2020-07-13 | $20.00 | $20.78 | $19.80 | $20.60 | $20.60 | 4,719,660 |
| 2020-07-10 | $20.08 | $20.56 | $19.78 | $19.98 | $19.98 | 3,577,960 |
| 2020-07-09 | $20.09 | $20.30 | $19.62 | $20.28 | $20.28 | 4,572,600 |
| 2020-07-08 | $20.00 | $20.35 | $19.80 | $20.10 | $20.10 | 3,534,000 |
| 2020-07-07 | $20.37 | $20.37 | $19.87 | $20.12 | $20.12 | 5,199,840 |
| 2020-07-06 | $20.88 | $21.00 | $20.16 | $20.50 | $20.50 | 5,723,290 |
| 2020-07-03 | $20.31 | $21.87 | $20.31 | $20.74 | $20.74 | 7,304,800 |
| 2020-07-02 | $20.20 | $20.79 | $19.47 | $19.88 | $19.88 | 4,111,410 |
| 2020-07-01 | $21.21 | $21.41 | $19.99 | $20.22 | $20.22 | 5,804,450 |
| 2020-06-30 | $18.87 | $20.57 | $18.70 | $20.57 | $20.57 | 5,083,350 |
| 2020-06-29 | $19.25 | $19.30 | $18.00 | $18.70 | $18.70 | 4,751,440 |
| 2020-06-26 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2020-06-25 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2020-06-24 | $18.54 | $19.77 | $18.35 | $19.00 | $19.00 | 7,124,200 |
| 2020-06-23 | $17.04 | $18.89 | $17.04 | $18.83 | $18.83 | 5,776,740 |
| 2020-06-22 | $16.85 | $17.24 | $16.63 | $17.18 | $17.18 | 2,537,420 |
| 2020-06-19 | $16.44 | $16.79 | $16.27 | $16.73 | $16.73 | 1,962,740 |
| 2020-06-18 | $16.07 | $16.52 | $16.07 | $16.42 | $16.42 | 1,485,900 |
| 2020-06-17 | $16.10 | $16.25 | $15.95 | $16.17 | $16.17 | 898,080 |
| 2020-06-16 | $16.20 | $16.20 | $15.92 | $16.16 | $16.16 | 900,640 |
| 2020-06-15 | $15.79 | $16.20 | $15.71 | $15.98 | $15.98 | 1,432,520 |
| 2020-06-12 | $15.31 | $15.86 | $15.10 | $15.73 | $15.73 | 1,271,800 |
| 2020-06-11 | $15.97 | $16.25 | $15.70 | $15.82 | $15.82 | 1,841,410 |
| 2020-06-10 | $16.13 | $16.26 | $15.80 | $15.88 | $15.88 | 1,309,900 |
| 2020-06-09 | $16.15 | $16.40 | $15.88 | $16.16 | $16.16 | 1,810,060 |
| 2020-06-08 | $16.69 | $16.72 | $16.10 | $16.13 | $16.13 | 1,995,010 |
| 2020-06-05 | $16.57 | $16.96 | $16.46 | $16.69 | $16.69 | 1,962,420 |
| 2020-06-04 | $16.71 | $17.15 | $16.58 | $16.58 | $16.58 | 2,131,760 |
| 2020-06-03 | $16.58 | $16.98 | $16.58 | $16.66 | $16.66 | 2,084,570 |
| 2020-06-02 | $17.48 | $17.66 | $16.78 | $16.82 | $16.82 | 2,670,130 |
| 2020-06-01 | $16.80 | $17.11 | $16.77 | $17.03 | $17.03 | 2,575,900 |
| 2020-05-29 | $16.90 | $17.20 | $16.75 | $16.83 | $16.83 | 2,496,300 |
| 2020-05-28 | $16.23 | $17.45 | $16.05 | $16.99 | $16.99 | 3,890,940 |
| 2020-05-27 | $16.31 | $16.58 | $16.12 | $16.24 | $16.24 | 1,251,930 |
| 2020-05-26 | $15.49 | $16.56 | $15.49 | $16.35 | $16.35 | 2,187,120 |
| 2020-05-25 | $15.77 | $15.98 | $15.51 | $15.61 | $15.61 | 1,125,030 |
| 2020-05-22 | $16.15 | $16.43 | $15.70 | $15.79 | $15.79 | 2,142,290 |
| 2020-05-21 | $16.60 | $16.88 | $16.20 | $16.34 | $16.34 | 1,642,740 |
| 2020-05-20 | $16.45 | $16.95 | $15.95 | $16.60 | $16.60 | 2,985,620 |
| 2020-05-19 | $16.50 | $16.95 | $16.20 | $16.30 | $16.30 | 3,004,600 |
| 2020-05-18 | $16.04 | $17.49 | $15.95 | $16.66 | $16.66 | 5,204,480 |
| 2020-05-15 | $15.23 | $16.19 | $15.11 | $16.04 | $16.04 | 3,815,370 |
| 2020-05-14 | $14.95 | $15.39 | $14.82 | $15.18 | $15.18 | 2,144,890 |
| 2020-05-13 | $14.90 | $15.14 | $14.90 | $14.95 | $14.95 | 845,530 |
| 2020-05-12 | $15.00 | $15.14 | $14.73 | $14.97 | $14.97 | 942,620 |
| 2020-05-11 | $15.07 | $15.22 | $14.85 | $15.08 | $15.08 | 1,328,850 |
| 2020-05-08 | $15.31 | $15.33 | $15.00 | $15.04 | $15.04 | 1,846,130 |
| 2020-05-07 | $14.60 | $15.35 | $14.50 | $15.13 | $15.13 | 2,879,460 |
| 2020-05-06 | $14.00 | $15.14 | $14.00 | $14.84 | $14.84 | 3,325,840 |
| 2020-05-05 | $13.93 | $13.93 | $13.93 | $13.93 | $13.93 | 0 |
| 2020-05-04 | $13.93 | $13.93 | $13.93 | $13.93 | $13.93 | 0 |
| 2020-05-01 | $13.93 | $13.93 | $13.93 | $13.93 | $13.93 | 0 |
| 2020-04-30 | $13.60 | $14.10 | $13.55 | $13.93 | $13.93 | 1,285,650 |
| 2020-04-29 | $13.42 | $13.59 | $13.33 | $13.50 | $13.50 | 818,640 |
| 2020-04-28 | $13.95 | $14.00 | $13.25 | $13.42 | $13.42 | 1,359,290 |
| 2020-04-27 | $14.22 | $14.28 | $13.93 | $13.93 | $13.93 | 1,449,600 |
| 2020-04-24 | $14.22 | $14.36 | $14.08 | $14.18 | $14.18 | 1,475,270 |
| 2020-04-23 | $14.20 | $14.45 | $14.09 | $14.24 | $14.24 | 1,576,950 |
| 2020-04-22 | $13.95 | $14.25 | $13.78 | $14.20 | $14.20 | 1,279,680 |
| 2020-04-21 | $14.03 | $14.03 | $13.75 | $13.97 | $13.97 | 782,630 |
| 2020-04-20 | $14.00 | $14.13 | $13.92 | $14.03 | $14.03 | 615,130 |
| 2020-04-17 | $14.06 | $14.23 | $13.98 | $14.03 | $14.03 | 992,180 |
| 2020-04-16 | $14.00 | $14.22 | $13.88 | $14.12 | $14.12 | 807,650 |
| 2020-04-15 | $14.15 | $14.27 | $14.01 | $14.07 | $14.07 | 942,520 |
| 2020-04-14 | $13.93 | $14.25 | $13.92 | $14.25 | $14.25 | 1,207,620 |
| 2020-04-13 | $13.89 | $14.15 | $13.78 | $13.82 | $13.82 | 1,415,820 |
| 2020-04-10 | $14.04 | $14.08 | $13.62 | $13.70 | $13.70 | 1,116,000 |
| 2020-04-09 | $14.01 | $14.13 | $13.91 | $14.08 | $14.08 | 914,230 |
| 2020-04-08 | $13.88 | $14.02 | $13.75 | $13.90 | $13.90 | 1,213,640 |
| 2020-04-07 | $13.57 | $13.90 | $13.57 | $13.84 | $13.84 | 1,288,010 |
| 2020-04-06 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 0 |
| 2020-04-03 | $13.60 | $13.64 | $13.44 | $13.47 | $13.47 | 945,900 |
| 2020-04-02 | $13.37 | $13.85 | $13.34 | $13.64 | $13.64 | 1,018,640 |
| 2020-04-01 | $13.66 | $13.83 | $13.46 | $13.46 | $13.46 | 749,790 |
| 2020-03-31 | $13.90 | $14.10 | $13.67 | $13.70 | $13.70 | 638,850 |
| 2020-03-30 | $14.04 | $14.05 | $13.58 | $13.69 | $13.69 | 1,130,380 |
| 2020-03-27 | $14.36 | $14.49 | $14.19 | $14.19 | $14.19 | 889,050 |
| 2020-03-26 | $14.49 | $14.49 | $14.22 | $14.26 | $14.26 | 1,167,660 |
| 2020-03-25 | $14.50 | $14.61 | $14.41 | $14.58 | $14.58 | 1,298,460 |
| 2020-03-24 | $14.34 | $14.41 | $14.08 | $14.30 | $14.30 | 947,150 |
| 2020-03-23 | $14.30 | $14.48 | $14.09 | $14.16 | $14.16 | 928,550 |
| 2020-03-20 | $14.59 | $14.75 | $14.24 | $14.51 | $14.51 | 1,405,660 |
| 2020-03-19 | $14.04 | $14.45 | $14.02 | $14.41 | $14.41 | 999,630 |
| 2020-03-18 | $14.25 | $14.44 | $14.00 | $14.35 | $14.35 | 1,638,560 |
| 2020-03-17 | $14.05 | $14.29 | $13.68 | $14.22 | $14.22 | 1,693,200 |
| 2020-03-16 | $14.60 | $14.90 | $14.00 | $14.00 | $14.00 | 2,041,540 |
| 2020-03-13 | $14.25 | $14.66 | $13.87 | $14.64 | $14.64 | 2,440,750 |
| 2020-03-12 | $15.00 | $15.25 | $14.30 | $14.96 | $14.96 | 2,355,970 |
| 2020-03-11 | $15.11 | $15.75 | $15.07 | $15.37 | $15.37 | 3,655,740 |
| 2020-03-10 | $14.57 | $15.11 | $14.50 | $15.11 | $15.11 | 1,986,070 |
| 2020-03-09 | $15.05 | $15.23 | $14.83 | $14.83 | $14.83 | 1,916,700 |
| 2020-03-06 | $15.09 | $15.39 | $14.93 | $15.24 | $15.24 | 1,488,030 |
| 2020-03-05 | $14.90 | $15.23 | $14.90 | $15.19 | $15.19 | 1,769,550 |
| 2020-03-04 | $14.55 | $14.85 | $14.41 | $14.85 | $14.85 | 1,487,860 |
| 2020-03-03 | $14.75 | $14.95 | $14.41 | $14.61 | $14.61 | 1,817,660 |
| 2020-03-02 | $14.19 | $14.64 | $14.19 | $14.60 | $14.60 | 1,918,240 |
| 2020-02-28 | $15.07 | $15.07 | $14.04 | $14.15 | $14.15 | 2,776,550 |
| 2020-02-27 | $15.18 | $15.42 | $15.15 | $15.20 | $15.20 | 1,421,430 |
| 2020-02-26 | $15.26 | $15.60 | $15.12 | $15.18 | $15.18 | 1,920,370 |
| 2020-02-25 | $15.46 | $15.62 | $14.86 | $15.38 | $15.38 | 2,286,240 |
| 2020-02-24 | $15.79 | $15.94 | $15.55 | $15.76 | $15.76 | 2,030,850 |
| 2020-02-21 | $15.51 | $15.86 | $15.50 | $15.82 | $15.82 | 2,048,630 |
| 2020-02-20 | $15.25 | $15.57 | $15.10 | $15.52 | $15.52 | 2,038,570 |
| 2020-02-19 | $15.51 | $15.77 | $15.17 | $15.19 | $15.19 | 1,665,420 |
| 2020-02-18 | $15.10 | $15.58 | $15.08 | $15.51 | $15.51 | 2,346,820 |
| 2020-02-17 | $14.50 | $15.16 | $14.40 | $15.08 | $15.08 | 1,875,350 |
| 2020-02-14 | $14.39 | $14.61 | $14.26 | $14.51 | $14.51 | 1,184,320 |
| 2020-02-13 | $14.94 | $15.03 | $14.36 | $14.46 | $14.46 | 1,656,200 |
| 2020-02-12 | $14.68 | $14.89 | $14.62 | $14.88 | $14.88 | 1,140,690 |
| 2020-02-11 | $14.90 | $14.91 | $14.60 | $14.70 | $14.70 | 1,053,050 |
| 2020-02-10 | $14.45 | $14.91 | $14.28 | $14.88 | $14.88 | 1,716,350 |
| 2020-02-07 | $14.07 | $14.55 | $13.96 | $14.55 | $14.55 | 2,205,460 |
| 2020-02-06 | $13.97 | $14.24 | $13.78 | $14.14 | $14.14 | 2,194,360 |
| 2020-02-05 | $13.49 | $14.13 | $13.49 | $13.89 | $13.89 | 3,070,810 |
| 2020-02-04 | $13.17 | $14.10 | $13.17 | $13.39 | $13.39 | 4,449,830 |
| 2020-02-03 | $14.63 | $14.63 | $14.63 | $14.63 | $14.63 | 156,800 |
| 2020-01-31 | $16.26 | $16.26 | $16.26 | $16.26 | $16.26 | 0 |
| 2020-01-30 | $16.26 | $16.26 | $16.26 | $16.26 | $16.26 | 0 |
| 2020-01-29 | $16.26 | $16.26 | $16.26 | $16.26 | $16.26 | 0 |
| 2020-01-28 | $16.26 | $16.26 | $16.26 | $16.26 | $16.26 | 0 |
| 2020-01-27 | $16.26 | $16.26 | $16.26 | $16.26 | $16.26 | 0 |
| 2020-01-24 | $16.26 | $16.26 | $16.26 | $16.26 | $16.26 | 0 |
| 2020-01-23 | $17.16 | $17.16 | $16.08 | $16.26 | $16.26 | 2,334,250 |
| 2020-01-22 | $17.46 | $17.70 | $16.97 | $17.23 | $17.23 | 2,583,870 |
| 2020-01-21 | $18.16 | $18.16 | $17.55 | $17.60 | $17.60 | 2,501,920 |
| 2020-01-20 | $18.88 | $18.88 | $17.60 | $17.98 | $17.98 | 3,616,850 |
| 2020-01-17 | $19.50 | $19.69 | $18.88 | $18.95 | $18.95 | 2,722,120 |
| 2020-01-16 | $20.00 | $20.44 | $18.60 | $19.50 | $19.50 | 5,230,200 |
| 2020-01-15 | $22.80 | $22.80 | $20.01 | $20.67 | $20.67 | 8,054,370 |
| 2020-01-14 | $19.07 | $21.16 | $18.70 | $21.16 | $21.16 | 9,112,760 |
| 2020-01-13 | $17.52 | $19.25 | $17.21 | $19.24 | $19.24 | 7,171,710 |
| 2020-01-10 | $17.91 | $18.27 | $17.38 | $17.50 | $17.50 | 2,495,030 |
| 2020-01-09 | $17.61 | $18.11 | $17.61 | $17.92 | $17.92 | 2,764,590 |
| 2020-01-08 | $17.94 | $18.08 | $17.45 | $17.52 | $17.52 | 4,481,900 |
| 2020-01-07 | $17.24 | $18.63 | $17.13 | $18.49 | $18.49 | 7,218,210 |
| 2020-01-06 | $15.99 | $17.45 | $15.91 | $17.00 | $17.00 | 5,812,000 |
| 2020-01-03 | $16.15 | $16.58 | $16.00 | $16.19 | $16.19 | 6,247,690 |
| 2020-01-02 | $15.90 | $17.49 | $15.73 | $16.55 | $16.55 | 9,804,240 |
| 2020-01-01 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 0 |
| 2019-12-31 | $16.01 | $16.29 | $15.65 | $15.90 | $15.90 | 1,233,410 |
| 2019-12-30 | $15.91 | $16.10 | $15.20 | $16.10 | $16.10 | 1,937,070 |
| 2019-12-27 | $16.16 | $17.31 | $15.88 | $15.98 | $15.98 | 2,688,300 |
| 2019-12-26 | $15.99 | $16.14 | $15.84 | $16.02 | $16.02 | 1,262,190 |
| 2019-12-25 | $16.37 | $16.38 | $15.92 | $16.00 | $16.00 | 823,260 |
| 2019-12-24 | $15.59 | $16.14 | $15.38 | $16.07 | $16.07 | 1,211,230 |
| 2019-12-23 | $16.09 | $16.19 | $15.40 | $15.50 | $15.50 | 1,399,030 |
| 2019-12-20 | $16.20 | $16.42 | $15.96 | $16.30 | $16.30 | 1,353,880 |
| 2019-12-19 | $15.95 | $16.38 | $15.79 | $16.25 | $16.25 | 1,460,020 |
| 2019-12-18 | $15.93 | $16.22 | $15.76 | $15.82 | $15.82 | 1,143,830 |
| 2019-12-17 | $15.81 | $16.03 | $15.55 | $15.93 | $15.93 | 1,309,360 |
| 2019-12-16 | $15.70 | $15.88 | $15.42 | $15.70 | $15.70 | 730,590 |
| 2019-12-13 | $15.69 | $15.72 | $15.35 | $15.55 | $15.55 | 485,660 |
| 2019-12-12 | $15.40 | $15.75 | $15.40 | $15.51 | $15.51 | 681,350 |
| 2019-12-11 | $15.44 | $15.89 | $15.42 | $15.63 | $15.63 | 922,990 |
| 2019-12-10 | $15.13 | $15.57 | $14.98 | $15.52 | $15.52 | 1,101,500 |
| 2019-12-09 | $15.12 | $15.25 | $15.02 | $15.10 | $15.10 | 491,440 |
| 2019-12-06 | $15.31 | $15.34 | $15.05 | $15.09 | $15.09 | 680,420 |
| 2019-12-05 | $15.27 | $15.41 | $15.22 | $15.26 | $15.26 | 594,780 |
| 2019-12-04 | $15.15 | $15.46 | $14.95 | $15.27 | $15.27 | 846,430 |
| 2019-12-03 | $15.06 | $15.21 | $14.80 | $15.18 | $15.18 | 691,320 |
| 2019-12-02 | $15.00 | $15.14 | $14.50 | $15.09 | $15.09 | 1,217,770 |
| 2019-11-29 | $14.91 | $15.32 | $14.73 | $15.18 | $15.18 | 887,680 |
| 2019-11-28 | $14.75 | $15.13 | $14.57 | $14.95 | $14.95 | 1,287,610 |
| 2019-11-27 | $14.48 | $14.65 | $14.40 | $14.62 | $14.62 | 382,800 |
| 2019-11-26 | $14.27 | $14.68 | $14.16 | $14.53 | $14.53 | 815,100 |
| 2019-11-25 | $14.47 | $14.47 | $14.00 | $14.32 | $14.32 | 782,400 |
| 2019-11-22 | $14.23 | $14.50 | $14.11 | $14.15 | $14.15 | 812,350 |
| 2019-11-21 | $14.20 | $14.24 | $14.00 | $14.21 | $14.21 | 465,260 |
| 2019-11-20 | $14.38 | $14.46 | $14.06 | $14.13 | $14.13 | 522,220 |
| 2019-11-19 | $14.10 | $14.36 | $13.96 | $14.31 | $14.31 | 673,330 |
| 2019-11-18 | $14.15 | $14.15 | $13.88 | $14.03 | $14.03 | 668,440 |
| 2019-11-15 | $14.25 | $14.34 | $14.11 | $14.15 | $14.15 | 470,870 |
| 2019-11-14 | $14.30 | $14.40 | $14.20 | $14.31 | $14.31 | 541,680 |
| 2019-11-13 | $14.09 | $14.35 | $14.09 | $14.28 | $14.28 | 631,460 |
| 2019-11-12 | $14.28 | $14.39 | $14.20 | $14.33 | $14.33 | 440,460 |
| 2019-11-11 | $14.44 | $14.56 | $14.15 | $14.28 | $14.28 | 798,780 |
| 2019-11-08 | $14.64 | $14.71 | $14.45 | $14.58 | $14.58 | 772,160 |
| 2019-11-07 | $14.57 | $14.64 | $14.30 | $14.57 | $14.57 | 787,770 |
| 2019-11-06 | $14.67 | $14.74 | $14.40 | $14.52 | $14.52 | 551,650 |
| 2019-11-05 | $14.63 | $14.68 | $14.36 | $14.58 | $14.58 | 692,840 |
| 2019-11-04 | $14.54 | $14.84 | $14.49 | $14.53 | $14.53 | 1,033,320 |
| 2019-11-01 | $14.16 | $14.55 | $14.08 | $14.54 | $14.54 | 858,540 |
| 2019-10-31 | $14.62 | $14.62 | $14.15 | $14.22 | $14.22 | 1,487,400 |
| 2019-10-30 | $15.05 | $15.05 | $14.39 | $14.62 | $14.62 | 1,373,740 |
| 2019-10-29 | $15.24 | $15.42 | $14.92 | $14.94 | $14.94 | 933,140 |
| 2019-10-28 | $15.00 | $15.30 | $14.99 | $15.26 | $15.26 | 1,052,030 |
| 2019-10-25 | $14.83 | $14.99 | $14.78 | $14.93 | $14.93 | 863,670 |
| 2019-10-24 | $14.82 | $14.85 | $14.68 | $14.81 | $14.81 | 519,000 |
| 2019-10-23 | $14.96 | $14.99 | $14.69 | $14.83 | $14.83 | 1,047,480 |
| 2019-10-22 | $14.79 | $14.95 | $14.65 | $14.95 | $14.95 | 1,033,100 |
| 2019-10-21 | $14.86 | $14.86 | $14.51 | $14.70 | $14.70 | 517,060 |
| 2019-10-18 | $14.89 | $14.99 | $14.64 | $14.78 | $14.78 | 897,740 |
| 2019-10-17 | $14.90 | $15.02 | $14.81 | $14.87 | $14.87 | 696,400 |
| 2019-10-16 | $15.07 | $15.21 | $14.90 | $14.96 | $14.96 | 781,710 |
| 2019-10-15 | $15.22 | $15.22 | $14.90 | $15.00 | $15.00 | 804,540 |
| 2019-10-14 | $15.21 | $15.32 | $15.09 | $15.22 | $15.22 | 890,530 |
| 2019-10-11 | $15.13 | $15.19 | $14.88 | $15.05 | $15.05 | 862,580 |
| 2019-10-10 | $14.74 | $15.12 | $14.74 | $15.06 | $15.06 | 835,920 |
| 2019-10-09 | $14.50 | $14.81 | $14.34 | $14.80 | $14.80 | 991,020 |
| 2019-10-08 | $14.83 | $16.23 | $14.61 | $14.70 | $14.70 | 1,330,250 |
| 2019-10-07 | $14.82 | $14.82 | $14.82 | $14.82 | $14.82 | 0 |
| 2019-10-04 | $14.82 | $14.82 | $14.82 | $14.82 | $14.82 | 0 |
| 2019-10-03 | $14.82 | $14.82 | $14.82 | $14.82 | $14.82 | 0 |
| 2019-10-02 | $14.82 | $14.82 | $14.82 | $14.82 | $14.82 | 0 |
| 2019-10-01 | $14.82 | $14.82 | $14.82 | $14.82 | $14.82 | 0 |
| 2019-09-30 | $15.05 | $15.29 | $14.82 | $14.82 | $14.82 | 769,980 |
| 2019-09-27 | $14.66 | $15.12 | $14.61 | $15.02 | $15.02 | 878,950 |
| 2019-09-26 | $15.19 | $15.25 | $14.58 | $14.73 | $14.73 | 1,269,690 |
| 2019-09-25 | $15.40 | $15.44 | $15.07 | $15.14 | $15.14 | 1,248,220 |
| 2019-09-24 | $15.44 | $15.73 | $15.39 | $15.48 | $15.48 | 1,378,510 |
| 2019-09-23 | $15.55 | $15.55 | $15.16 | $15.39 | $15.39 | 1,219,380 |
| 2019-09-20 | $15.62 | $15.85 | $15.49 | $15.60 | $15.60 | 1,123,820 |
| 2019-09-19 | $15.68 | $15.68 | $15.42 | $15.62 | $15.62 | 879,860 |
| 2019-09-18 | $15.59 | $15.65 | $15.35 | $15.50 | $15.50 | 1,016,740 |
| 2019-09-17 | $15.93 | $15.93 | $15.42 | $15.52 | $15.52 | 1,530,490 |
| 2019-09-16 | $16.06 | $16.11 | $15.81 | $16.00 | $16.00 | 1,228,950 |
| 2019-09-13 | $15.97 | $15.97 | $15.97 | $15.97 | $15.97 | 0 |
| 2019-09-12 | $15.88 | $15.99 | $15.76 | $15.97 | $15.97 | 1,238,530 |
| 2019-09-11 | $16.22 | $16.24 | $15.74 | $15.78 | $15.78 | 1,635,800 |
| 2019-09-10 | $16.27 | $16.47 | $15.95 | $16.20 | $16.20 | 2,294,250 |
| 2019-09-09 | $15.95 | $16.86 | $15.95 | $16.29 | $16.29 | 3,706,380 |
| 2019-09-06 | $15.43 | $15.68 | $15.31 | $15.47 | $15.47 | 1,001,090 |
| 2019-09-05 | $15.28 | $15.65 | $15.25 | $15.40 | $15.40 | 1,871,680 |
| 2019-09-04 | $15.20 | $15.42 | $15.18 | $15.27 | $15.27 | 1,574,110 |
| 2019-09-03 | $15.19 | $15.35 | $15.09 | $15.24 | $15.24 | 1,249,050 |
| 2019-09-02 | $14.50 | $15.39 | $14.50 | $15.19 | $15.19 | 2,087,800 |
| 2019-08-30 | $15.09 | $15.09 | $14.37 | $14.50 | $14.50 | 1,335,930 |
| 2019-08-29 | $14.80 | $15.18 | $14.75 | $14.96 | $14.96 | 1,292,000 |
| 2019-08-28 | $14.79 | $14.88 | $14.71 | $14.76 | $14.76 | 898,430 |
| 2019-08-27 | $14.75 | $14.96 | $14.60 | $14.88 | $14.88 | 1,797,100 |
| 2019-08-26 | $15.00 | $15.02 | $14.56 | $14.75 | $14.75 | 1,897,180 |
| 2019-08-23 | $14.71 | $15.34 | $14.71 | $15.19 | $15.19 | 2,322,590 |
| 2019-08-22 | $14.58 | $14.93 | $14.58 | $14.84 | $14.84 | 962,900 |
| 2019-08-21 | $14.50 | $14.73 | $14.41 | $14.59 | $14.59 | 836,320 |
| 2019-08-20 | $14.50 | $14.74 | $14.45 | $14.55 | $14.55 | 850,090 |
| 2019-08-19 | $14.27 | $14.52 | $14.20 | $14.47 | $14.47 | 1,008,400 |
| 2019-08-16 | $14.15 | $14.33 | $14.10 | $14.15 | $14.15 | 774,380 |
| 2019-08-15 | $13.89 | $14.26 | $13.71 | $14.22 | $14.22 | 902,860 |
| 2019-08-14 | $14.20 | $14.30 | $14.10 | $14.16 | $14.16 | 885,470 |
| 2019-08-13 | $14.07 | $14.10 | $13.91 | $13.95 | $13.95 | 579,360 |
| 2019-08-12 | $13.81 | $14.15 | $13.70 | $14.14 | $14.14 | 511,060 |
| 2019-08-09 | $14.07 | $14.29 | $13.88 | $13.88 | $13.88 | 594,880 |
| 2019-08-08 | $13.92 | $14.16 | $13.92 | $14.07 | $14.07 | 722,450 |
| 2019-08-07 | $14.15 | $14.27 | $13.88 | $13.89 | $13.89 | 768,290 |
| 2019-08-06 | $14.35 | $14.45 | $13.80 | $14.09 | $14.09 | 1,328,200 |
| 2019-08-05 | $14.88 | $15.00 | $14.53 | $14.63 | $14.63 | 715,530 |
| 2019-08-02 | $15.05 | $15.20 | $14.65 | $14.78 | $14.78 | 1,289,410 |
| 2019-08-01 | $15.42 | $15.46 | $15.11 | $15.30 | $15.30 | 959,290 |
| 2019-07-31 | $15.63 | $15.63 | $15.30 | $15.40 | $15.40 | 620,520 |
| 2019-07-30 | $15.45 | $15.85 | $15.40 | $15.57 | $15.57 | 920,440 |
| 2019-07-29 | $15.69 | $15.80 | $15.31 | $15.45 | $15.45 | 576,740 |
| 2019-07-26 | $15.68 | $15.78 | $15.51 | $15.65 | $15.65 | 504,660 |
| 2019-07-25 | $15.76 | $15.91 | $15.62 | $15.64 | $15.64 | 680,560 |
| 2019-07-24 | $15.56 | $15.80 | $15.46 | $15.66 | $15.66 | 828,900 |
| 2019-07-23 | $15.01 | $15.50 | $14.89 | $15.44 | $15.44 | 815,300 |
| 2019-07-22 | $15.79 | $15.97 | $15.01 | $15.02 | $15.02 | 1,429,320 |
| 2019-07-19 | $15.60 | $15.98 | $15.51 | $15.84 | $15.84 | 765,330 |
| 2019-07-18 | $15.82 | $15.87 | $15.54 | $15.60 | $15.60 | 699,400 |
| 2019-07-17 | $15.98 | $16.05 | $15.71 | $15.88 | $15.88 | 609,980 |
| 2019-07-16 | $15.78 | $15.99 | $15.78 | $15.94 | $15.94 | 528,520 |
| 2019-07-15 | $15.63 | $15.96 | $15.14 | $15.91 | $15.91 | 1,224,300 |
| 2019-07-12 | $15.71 | $15.82 | $15.50 | $15.60 | $15.60 | 672,620 |
| 2019-07-11 | $15.50 | $15.88 | $15.45 | $15.70 | $15.70 | 1,089,940 |
| 2019-07-10 | $15.83 | $15.89 | $15.36 | $15.43 | $15.43 | 895,120 |
| 2019-07-09 | $15.82 | $16.07 | $15.67 | $15.83 | $15.83 | 662,980 |
| 2019-07-08 | $16.71 | $16.71 | $15.71 | $15.87 | $15.87 | 1,321,250 |
| 2019-07-05 | $16.58 | $16.77 | $16.51 | $16.65 | $16.65 | 690,380 |
| 2019-07-04 | $16.83 | $16.97 | $16.52 | $16.69 | $16.69 | 905,130 |
| 2019-07-03 | $16.98 | $17.23 | $16.62 | $16.73 | $16.73 | 1,404,920 |
| 2019-07-02 | $16.98 | $17.14 | $16.85 | $16.98 | $16.98 | 1,014,280 |
| 2019-07-01 | $16.79 | $17.08 | $16.66 | $17.08 | $17.08 | 1,693,560 |
| 2019-06-28 | $16.87 | $16.87 | $16.19 | $16.55 | $16.55 | 1,555,430 |
| 2019-06-27 | $16.95 | $17.04 | $16.66 | $16.82 | $16.82 | 1,160,020 |
| 2019-06-26 | $16.88 | $17.00 | $16.64 | $16.84 | $16.84 | 1,079,200 |
| 2019-06-25 | $16.95 | $17.11 | $16.56 | $16.90 | $16.90 | 1,421,690 |
| 2019-06-24 | $17.14 | $17.15 | $16.66 | $16.95 | $16.95 | 1,361,760 |
| 2019-06-21 | $16.76 | $17.10 | $16.50 | $16.82 | $16.82 | 2,323,320 |
| 2019-06-20 | $16.19 | $16.43 | $15.94 | $16.38 | $16.38 | 1,789,510 |
| 2019-06-19 | $15.93 | $16.35 | $15.92 | $16.05 | $16.05 | 1,788,860 |
| 2019-06-18 | $15.68 | $15.90 | $15.54 | $15.69 | $15.69 | 932,320 |
| 2019-06-17 | $15.54 | $15.74 | $15.37 | $15.66 | $15.66 | 853,060 |
| 2019-06-14 | $16.23 | $16.25 | $15.43 | $15.54 | $15.54 | 1,871,920 |
| 2019-06-13 | $15.83 | $16.25 | $15.69 | $16.22 | $16.22 | 1,296,490 |
| 2019-06-12 | $16.15 | $16.22 | $15.81 | $15.84 | $15.84 | 1,200,740 |
| 2019-06-11 | $15.49 | $16.16 | $15.39 | $16.11 | $16.11 | 1,460,460 |
| 2019-06-10 | $15.38 | $15.62 | $15.28 | $15.50 | $15.50 | 1,047,570 |
| 2019-06-07 | $15.38 | $15.38 | $15.38 | $15.38 | $15.38 | 0 |
| 2019-06-06 | $15.80 | $15.97 | $15.25 | $15.38 | $15.38 | 1,683,810 |
| 2019-06-05 | $16.18 | $16.32 | $15.77 | $15.84 | $15.84 | 1,286,550 |
| 2019-06-04 | $16.11 | $16.36 | $15.73 | $16.11 | $16.11 | 1,387,620 |
| 2019-06-03 | $17.10 | $17.15 | $16.01 | $16.25 | $16.25 | 2,340,970 |
| 2019-05-31 | $16.63 | $16.96 | $16.50 | $16.59 | $16.59 | 1,494,820 |
| 2019-05-30 | $17.33 | $17.33 | $16.26 | $16.64 | $16.64 | 1,902,780 |
| 2019-05-29 | $16.95 | $17.30 | $16.69 | $17.07 | $17.07 | 1,935,670 |
| 2019-05-28 | $16.94 | $17.42 | $16.69 | $16.75 | $16.75 | 1,853,000 |
| 2019-05-27 | $17.03 | $17.20 | $16.59 | $17.00 | $17.00 | 2,008,610 |
| 2019-05-24 | $16.07 | $17.15 | $16.07 | $16.83 | $16.83 | 2,998,720 |
| 2019-05-23 | $17.31 | $17.35 | $16.08 | $16.15 | $16.15 | 2,832,850 |
| 2019-05-22 | $17.62 | $17.85 | $16.93 | $17.49 | $17.49 | 2,270,320 |
| 2019-05-21 | $17.35 | $17.76 | $17.16 | $17.36 | $17.36 | 1,651,230 |
| 2019-05-20 | $16.67 | $17.50 | $16.67 | $17.35 | $17.35 | 2,879,200 |
| 2019-05-17 | $18.05 | $18.19 | $16.33 | $16.52 | $16.52 | 3,108,790 |
| 2019-05-16 | $18.08 | $18.28 | $17.83 | $18.07 | $18.07 | 1,795,560 |
| 2019-05-15 | $18.23 | $18.38 | $17.82 | $17.84 | $17.84 | 2,023,440 |
| 2019-05-14 | $17.57 | $18.26 | $17.57 | $17.73 | $17.73 | 2,003,720 |
| 2019-05-13 | $17.94 | $18.56 | $17.77 | $18.07 | $18.07 | 1,907,860 |
| 2019-05-10 | $17.60 | $18.08 | $16.93 | $17.92 | $17.92 | 2,340,400 |
| 2019-05-09 | $17.38 | $17.99 | $17.30 | $17.30 | $17.30 | 1,609,160 |
| 2019-05-08 | $17.20 | $18.25 | $16.76 | $17.79 | $17.79 | 2,345,530 |
| 2019-05-07 | $16.87 | $17.49 | $16.87 | $17.28 | $17.28 | 2,029,340 |
| 2019-05-06 | $18.31 | $18.35 | $16.86 | $16.86 | $16.86 | 2,913,670 |
| 2019-05-03 | $18.73 | $18.73 | $18.73 | $18.73 | $18.73 | 0 |
| 2019-05-02 | $18.73 | $18.73 | $18.73 | $18.73 | $18.73 | 0 |
| 2019-05-01 | $18.73 | $18.73 | $18.73 | $18.73 | $18.73 | 0 |
| 2019-04-30 | $18.11 | $19.22 | $18.10 | $18.73 | $18.73 | 2,773,170 |
| 2019-04-29 | $18.80 | $19.19 | $18.32 | $18.44 | $18.44 | 2,948,150 |
| 2019-04-26 | $19.70 | $19.73 | $18.56 | $18.84 | $18.84 | 3,696,540 |
| 2019-04-25 | $21.40 | $21.47 | $20.20 | $20.28 | $20.28 | 2,770,820 |
| 2019-04-24 | $21.26 | $21.54 | $21.07 | $21.51 | $21.51 | 1,776,550 |
| 2019-04-23 | $22.03 | $22.10 | $21.19 | $21.24 | $21.24 | 2,715,130 |
| 2019-04-22 | $22.03 | $22.63 | $21.50 | $21.95 | $21.95 | 3,605,010 |
| 2019-04-19 | $21.67 | $22.43 | $21.47 | $21.90 | $21.90 | 2,908,710 |
| 2019-04-18 | $22.41 | $23.14 | $22.06 | $22.19 | $22.19 | 5,401,760 |
| 2019-04-17 | $22.44 | $22.45 | $21.95 | $22.10 | $22.10 | 2,512,480 |
| 2019-04-16 | $21.31 | $22.43 | $21.26 | $22.17 | $22.17 | 3,040,080 |
| 2019-04-15 | $23.00 | $23.15 | $21.51 | $21.67 | $21.67 | 4,210,350 |
| 2019-04-12 | $21.63 | $22.49 | $21.63 | $22.49 | $22.49 | 3,340,770 |
| 2019-04-11 | $22.08 | $22.38 | $21.51 | $21.52 | $21.52 | 3,089,020 |
| 2019-04-10 | $22.69 | $22.69 | $22.03 | $22.11 | $22.11 | 2,499,500 |
| 2019-04-09 | $21.88 | $22.72 | $21.70 | $22.70 | $22.70 | 2,932,240 |
| 2019-04-08 | $22.80 | $22.85 | $21.98 | $22.14 | $22.14 | 3,337,240 |
| 2019-04-05 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 0 |
| 2019-04-04 | $22.99 | $23.08 | $22.35 | $22.90 | $22.90 | 4,912,050 |
| 2019-04-03 | $22.70 | $23.16 | $22.22 | $22.97 | $22.97 | 5,160,700 |
| 2019-04-02 | $22.65 | $23.09 | $22.30 | $22.88 | $22.88 | 5,128,250 |
| 2019-04-01 | $22.03 | $22.70 | $22.03 | $22.52 | $22.52 | 4,642,480 |
| 2019-03-29 | $21.09 | $21.90 | $20.88 | $21.89 | $21.89 | 4,401,900 |
| 2019-03-28 | $21.69 | $21.97 | $21.20 | $21.20 | $21.20 | 3,466,790 |
| 2019-03-27 | $22.31 | $22.50 | $21.50 | $21.89 | $21.89 | 5,351,330 |
| 2019-03-26 | $22.80 | $23.37 | $22.33 | $22.33 | $22.33 | 4,714,420 |
| 2019-03-25 | $22.59 | $23.30 | $22.40 | $22.60 | $22.60 | 4,210,360 |
| 2019-03-22 | $23.90 | $24.12 | $23.22 | $23.40 | $23.40 | 7,291,550 |
| 2019-03-21 | $22.99 | $25.40 | $22.71 | $24.51 | $24.51 | 11,860,410 |
| 2019-03-20 | $23.00 | $23.27 | $22.06 | $23.13 | $23.13 | 7,187,260 |
| 2019-03-19 | $22.87 | $23.73 | $22.44 | $23.44 | $23.44 | 8,715,650 |
| 2019-03-18 | $23.36 | $23.38 | $22.06 | $23.13 | $23.13 | 11,245,020 |
| 2019-03-15 | $25.60 | $26.81 | $24.17 | $24.17 | $24.17 | 15,657,870 |
| 2019-03-14 | $28.01 | $29.48 | $26.86 | $26.86 | $26.86 | 5,086,600 |
| 2019-03-13 | $30.50 | $31.00 | $26.60 | $29.84 | $29.84 | 12,412,030 |
| 2019-03-12 | $27.80 | $28.40 | $27.21 | $28.40 | $28.40 | 3,927,810 |
| 2019-03-11 | $23.97 | $25.82 | $23.47 | $25.82 | $25.82 | 6,038,790 |
| 2019-03-08 | $22.70 | $23.47 | $20.00 | $23.47 | $23.47 | 9,270,620 |
| 2019-03-07 | $19.60 | $21.34 | $19.60 | $21.34 | $21.34 | 7,861,580 |
| 2019-03-06 | $17.89 | $19.40 | $17.47 | $19.40 | $19.40 | 6,722,330 |
| 2019-03-05 | $17.06 | $17.65 | $16.91 | $17.64 | $17.64 | 3,270,690 |
| 2019-03-04 | $16.69 | $17.88 | $16.69 | $17.08 | $17.08 | 4,796,800 |
| 2019-03-01 | $16.69 | $16.75 | $16.36 | $16.69 | $16.69 | 1,904,850 |
| 2019-02-28 | $16.42 | $17.11 | $16.38 | $16.60 | $16.60 | 2,685,400 |
| 2019-02-27 | $16.39 | $16.80 | $16.13 | $16.38 | $16.38 | 2,820,730 |
| 2019-02-26 | $16.48 | $16.85 | $16.12 | $16.45 | $16.45 | 3,676,260 |
| 2019-02-25 | $15.69 | $16.49 | $15.69 | $16.49 | $16.49 | 3,102,450 |
| 2019-02-22 | $15.13 | $15.60 | $15.12 | $15.60 | $15.60 | 1,869,630 |
| 2019-02-21 | $15.30 | $15.55 | $15.03 | $15.10 | $15.10 | 2,041,900 |
| 2019-02-20 | $15.01 | $15.37 | $15.01 | $15.27 | $15.27 | 1,603,490 |
| 2019-02-19 | $15.22 | $15.29 | $14.85 | $15.05 | $15.05 | 1,833,880 |
| 2019-02-18 | $14.70 | $15.25 | $14.63 | $15.17 | $15.17 | 1,940,380 |
| 2019-02-15 | $14.54 | $14.67 | $14.38 | $14.63 | $14.63 | 1,019,300 |
| 2019-02-14 | $14.49 | $14.64 | $14.45 | $14.53 | $14.53 | 1,063,250 |
| 2019-02-13 | $14.29 | $14.58 | $14.20 | $14.49 | $14.49 | 1,560,180 |
| 2019-02-12 | $14.06 | $14.43 | $13.96 | $14.23 | $14.23 | 1,239,260 |
| 2019-02-11 | $13.87 | $14.08 | $13.78 | $14.06 | $14.06 | 958,250 |
| 2019-02-08 | $13.78 | $13.78 | $13.78 | $13.78 | $13.78 | 0 |
| 2019-02-07 | $13.78 | $13.78 | $13.78 | $13.78 | $13.78 | 0 |
| 2019-02-06 | $13.78 | $13.78 | $13.78 | $13.78 | $13.78 | 0 |
| 2019-02-05 | $13.78 | $13.78 | $13.78 | $13.78 | $13.78 | 0 |
| 2019-02-04 | $13.78 | $13.78 | $13.78 | $13.78 | $13.78 | 0 |
| 2019-02-01 | $13.20 | $13.82 | $13.17 | $13.78 | $13.78 | 1,412,240 |
| 2019-01-31 | $13.80 | $13.90 | $13.00 | $13.14 | $13.14 | 1,706,430 |
| 2019-01-30 | $13.96 | $13.98 | $13.72 | $13.80 | $13.80 | 811,650 |
| 2019-01-29 | $14.55 | $14.55 | $13.54 | $14.00 | $14.00 | 1,793,850 |
| 2019-01-28 | $14.67 | $14.67 | $14.46 | $14.55 | $14.55 | 1,055,900 |
| 2019-01-25 | $14.65 | $14.73 | $14.45 | $14.48 | $14.48 | 1,219,450 |
| 2019-01-24 | $14.72 | $14.77 | $14.46 | $14.65 | $14.65 | 1,553,680 |
| 2019-01-23 | $14.90 | $15.17 | $14.60 | $14.72 | $14.72 | 3,403,230 |
| 2019-01-22 | $16.00 | $16.36 | $15.54 | $15.56 | $15.56 | 3,020,990 |
| 2019-01-21 | $15.59 | $15.72 | $15.43 | $15.70 | $15.70 | 1,095,910 |
| 2019-01-18 | $15.59 | $15.69 | $15.30 | $15.58 | $15.58 | 1,292,800 |
| 2019-01-17 | $15.84 | $15.98 | $15.50 | $15.56 | $15.56 | 1,582,540 |
| 2019-01-16 | $15.80 | $16.05 | $15.73 | $15.84 | $15.84 | 1,808,570 |
| 2019-01-15 | $15.54 | $15.88 | $15.41 | $15.80 | $15.80 | 1,395,000 |
| 2019-01-14 | $15.67 | $15.67 | $15.45 | $15.50 | $15.50 | 1,058,340 |
| 2019-01-11 | $15.72 | $15.80 | $15.56 | $15.66 | $15.66 | 1,152,450 |
| 2019-01-10 | $15.49 | $15.81 | $15.37 | $15.72 | $15.72 | 1,842,830 |
| 2019-01-09 | $15.70 | $15.82 | $15.41 | $15.50 | $15.50 | 1,655,970 |
| 2019-01-08 | $15.72 | $15.83 | $15.55 | $15.63 | $15.63 | 1,057,630 |
| 2019-01-07 | $15.60 | $15.86 | $15.53 | $15.76 | $15.76 | 2,036,820 |
| 2019-01-04 | $14.85 | $15.95 | $14.70 | $15.53 | $15.53 | 1,535,520 |
| 2019-01-03 | $15.66 | $15.79 | $15.00 | $15.13 | $15.13 | 1,550,490 |
| 2019-01-02 | $15.65 | $16.24 | $15.32 | $15.65 | $15.65 | 1,724,820 |
| 2019-01-01 | $15.44 | $15.44 | $15.44 | $15.44 | $15.44 | 0 |
| 2018-12-31 | $15.44 | $15.44 | $15.44 | $15.44 | $15.44 | 0 |
| 2018-12-28 | $15.13 | $15.55 | $15.05 | $15.44 | $15.44 | 1,135,370 |
| 2018-12-27 | $15.73 | $15.77 | $15.09 | $15.11 | $15.11 | 960,690 |
| 2018-12-26 | $15.10 | $15.59 | $15.06 | $15.41 | $15.41 | 1,080,880 |
| 2018-12-25 | $15.40 | $15.40 | $14.50 | $15.18 | $15.18 | 1,683,160 |
| 2018-12-24 | $15.42 | $15.71 | $15.42 | $15.58 | $15.58 | 766,320 |
| 2018-12-21 | $15.30 | $15.73 | $15.22 | $15.42 | $15.42 | 950,620 |
| 2018-12-20 | $15.04 | $15.42 | $15.04 | $15.37 | $15.37 | 1,051,550 |
| 2018-12-19 | $15.55 | $15.88 | $15.09 | $15.17 | $15.17 | 997,360 |
| 2018-12-18 | $15.58 | $15.77 | $15.37 | $15.48 | $15.48 | 899,200 |
| 2018-12-17 | $15.60 | $15.76 | $15.38 | $15.65 | $15.65 | 1,097,340 |
| 2018-12-14 | $16.58 | $16.60 | $15.67 | $15.75 | $15.75 | 1,961,040 |
| 2018-12-13 | $16.59 | $16.72 | $16.40 | $16.55 | $16.55 | 1,175,520 |
| 2018-12-12 | $16.70 | $16.78 | $16.53 | $16.58 | $16.58 | 752,500 |
| 2018-12-11 | $16.55 | $16.73 | $16.45 | $16.68 | $16.68 | 673,360 |
| 2018-12-10 | $16.50 | $16.70 | $16.30 | $16.53 | $16.53 | 1,573,780 |
| 2018-12-07 | $16.78 | $16.86 | $16.54 | $16.54 | $16.54 | 1,311,780 |
| 2018-12-06 | $17.05 | $17.27 | $16.67 | $16.73 | $16.73 | 2,955,800 |
| 2018-12-05 | $16.64 | $17.33 | $16.46 | $17.25 | $17.25 | 3,598,450 |
| 2018-12-04 | $16.78 | $17.00 | $16.56 | $16.98 | $16.98 | 2,204,380 |
| 2018-12-03 | $16.61 | $16.85 | $16.53 | $16.78 | $16.78 | 2,025,640 |
| 2018-11-30 | $16.51 | $16.80 | $15.65 | $16.34 | $16.34 | 2,232,740 |
| 2018-11-29 | $16.97 | $17.49 | $16.36 | $16.51 | $16.51 | 2,982,240 |
| 2018-11-28 | $16.17 | $17.58 | $15.64 | $16.88 | $16.88 | 2,441,020 |
| 2018-11-27 | $16.28 | $16.49 | $16.00 | $16.24 | $16.24 | 1,376,680 |
| 2018-11-26 | $16.48 | $16.88 | $15.97 | $16.25 | $16.25 | 1,733,040 |
| 2018-11-23 | $17.94 | $17.96 | $16.24 | $16.53 | $16.53 | 2,817,170 |
| 2018-11-22 | $17.45 | $18.70 | $17.41 | $18.04 | $18.04 | 3,040,800 |
| 2018-11-21 | $17.25 | $17.45 | $16.67 | $17.40 | $17.40 | 1,154,910 |
| 2018-11-20 | $17.65 | $17.99 | $17.08 | $17.23 | $17.23 | 1,718,940 |
| 2018-11-19 | $17.77 | $18.07 | $17.38 | $17.71 | $17.71 | 1,982,650 |
| 2018-11-16 | $17.66 | $18.05 | $17.46 | $17.75 | $17.75 | 2,373,640 |
| 2018-11-15 | $17.08 | $17.88 | $16.80 | $17.57 | $17.57 | 3,254,380 |
| 2018-11-14 | $16.87 | $17.39 | $16.75 | $16.80 | $16.80 | 2,171,040 |
| 2018-11-13 | $16.32 | $17.20 | $16.20 | $16.83 | $16.83 | 2,737,620 |
| 2018-11-12 | $15.74 | $16.46 | $15.63 | $16.45 | $16.45 | 2,599,580 |
| 2018-11-09 | $16.09 | $16.09 | $15.66 | $15.74 | $15.74 | 1,512,560 |
| 2018-11-08 | $15.95 | $16.29 | $15.82 | $16.12 | $16.12 | 2,034,250 |
| 2018-11-07 | $15.98 | $16.17 | $15.73 | $15.85 | $15.85 | 1,785,320 |
| 2018-11-06 | $16.41 | $16.41 | $15.66 | $15.98 | $15.98 | 1,599,130 |
| 2018-11-05 | $16.01 | $16.38 | $15.83 | $16.38 | $16.38 | 2,498,740 |
| 2018-11-02 | $15.79 | $16.02 | $15.70 | $15.97 | $15.97 | 2,027,110 |
| 2018-11-01 | $15.54 | $15.82 | $15.33 | $15.61 | $15.61 | 1,705,070 |
| 2018-10-31 | $15.40 | $15.69 | $15.23 | $15.50 | $15.50 | 1,676,280 |
| 2018-10-30 | $14.98 | $15.57 | $14.74 | $15.43 | $15.43 | 1,861,320 |
| 2018-10-29 | $15.16 | $15.32 | $14.69 | $14.94 | $14.94 | 1,196,960 |
| 2018-10-26 | $15.16 | $15.38 | $14.96 | $15.32 | $15.32 | 1,850,340 |
| 2018-10-25 | $14.35 | $14.88 | $14.31 | $14.85 | $14.85 | 1,678,540 |
| 2018-10-24 | $14.96 | $15.33 | $14.88 | $15.00 | $15.00 | 1,495,560 |
| 2018-10-23 | $14.98 | $15.40 | $14.86 | $15.08 | $15.08 | 2,051,530 |
| 2018-10-22 | $14.46 | $15.20 | $14.27 | $15.10 | $15.10 | 2,534,200 |
| 2018-10-19 | $13.88 | $14.34 | $13.64 | $14.32 | $14.32 | 1,442,010 |
| 2018-10-18 | $14.19 | $14.38 | $13.80 | $14.21 | $14.21 | 1,477,020 |
| 2018-10-17 | $14.80 | $14.80 | $13.85 | $14.40 | $14.40 | 1,703,410 |
| 2018-10-16 | $14.28 | $14.48 | $14.11 | $14.30 | $14.30 | 1,274,540 |
| 2018-10-15 | $14.40 | $14.62 | $14.00 | $14.18 | $14.18 | 1,268,160 |
| 2018-10-12 | $14.74 | $14.74 | $13.61 | $14.40 | $14.40 | 2,334,250 |
| 2018-10-11 | $16.15 | $16.24 | $15.00 | $15.00 | $15.00 | 1,666,140 |
| 2018-10-10 | $16.42 | $16.70 | $16.25 | $16.67 | $16.67 | 1,176,780 |
| 2018-10-09 | $16.04 | $16.43 | $16.02 | $16.39 | $16.39 | 1,283,700 |
| 2018-10-08 | $16.97 | $16.97 | $15.95 | $16.04 | $16.04 | 1,770,470 |
| 2018-10-05 | $17.16 | $17.16 | $17.16 | $17.16 | $17.16 | 0 |
| 2018-10-04 | $17.16 | $17.16 | $17.16 | $17.16 | $17.16 | 0 |
| 2018-10-03 | $17.16 | $17.16 | $17.16 | $17.16 | $17.16 | 0 |
| 2018-10-02 | $17.16 | $17.16 | $17.16 | $17.16 | $17.16 | 0 |
| 2018-10-01 | $17.16 | $17.16 | $17.16 | $17.16 | $17.16 | 0 |
| 2018-09-28 | $17.01 | $17.16 | $16.76 | $17.16 | $17.16 | 1,652,180 |
| 2018-09-27 | $17.06 | $17.50 | $16.80 | $17.05 | $17.05 | 2,787,320 |
| 2018-09-26 | $16.70 | $17.30 | $16.70 | $17.18 | $17.18 | 3,780,160 |
| 2018-09-25 | $18.39 | $18.43 | $18.00 | $18.11 | $18.11 | 1,130,420 |
| 2018-09-24 | $18.44 | $18.44 | $18.44 | $18.44 | $18.44 | 0 |
| 2018-09-21 | $18.04 | $18.55 | $18.04 | $18.44 | $18.44 | 1,548,920 |
| 2018-09-20 | $18.50 | $18.50 | $17.89 | $17.92 | $17.92 | 1,177,470 |
| 2018-09-19 | $18.08 | $18.34 | $17.91 | $18.21 | $18.21 | 1,230,660 |
| 2018-09-18 | $17.34 | $18.04 | $17.11 | $17.97 | $17.97 | 1,404,490 |
| 2018-09-17 | $17.63 | $17.90 | $17.10 | $17.35 | $17.35 | 1,091,050 |
| 2018-09-14 | $18.16 | $18.26 | $17.86 | $17.94 | $17.94 | 1,034,910 |
| 2018-09-13 | $18.00 | $18.45 | $17.91 | $18.13 | $18.13 | 1,479,690 |
| 2018-09-12 | $18.08 | $18.60 | $17.83 | $18.38 | $18.38 | 1,890,320 |
| 2018-09-11 | $17.74 | $18.84 | $17.50 | $18.15 | $18.15 | 2,335,470 |
| 2018-09-10 | $18.08 | $18.16 | $17.60 | $17.63 | $17.63 | 1,326,100 |
| 2018-09-07 | $18.04 | $18.28 | $17.80 | $18.16 | $18.16 | 1,243,050 |
| 2018-09-06 | $17.70 | $18.30 | $17.60 | $17.95 | $17.95 | 1,414,130 |
| 2018-09-05 | $18.12 | $18.36 | $17.71 | $17.71 | $17.71 | 1,517,160 |
| 2018-09-04 | $17.85 | $18.18 | $17.61 | $18.00 | $18.00 | 1,434,590 |
| 2018-09-03 | $18.44 | $18.44 | $17.00 | $17.82 | $17.82 | 2,496,200 |
| 2018-08-31 | $18.55 | $18.67 | $18.21 | $18.33 | $18.33 | 1,302,180 |
| 2018-08-30 | $19.00 | $19.03 | $18.29 | $18.37 | $18.37 | 1,715,880 |
| 2018-08-29 | $18.90 | $19.28 | $18.86 | $19.22 | $19.22 | 1,492,220 |
| 2018-08-28 | $18.96 | $19.19 | $18.78 | $18.87 | $18.87 | 1,685,980 |
| 2018-08-27 | $18.60 | $19.04 | $18.50 | $18.96 | $18.96 | 2,703,780 |
| 2018-08-24 | $18.58 | $19.27 | $18.30 | $18.84 | $18.84 | 5,005,290 |
| 2018-08-23 | $22.61 | $22.78 | $20.24 | $20.24 | $20.24 | 3,904,300 |
| 2018-08-22 | $22.75 | $22.89 | $22.33 | $22.49 | $22.49 | 489,200 |
| 2018-08-21 | $22.30 | $22.99 | $22.30 | $22.75 | $22.75 | 310,810 |
| 2018-08-20 | $23.13 | $23.15 | $22.45 | $22.71 | $22.71 | 743,830 |
| 2018-08-17 | $23.30 | $23.31 | $22.60 | $22.93 | $22.93 | 895,160 |
| 2018-08-16 | $23.11 | $23.38 | $22.91 | $23.24 | $23.24 | 556,220 |
| 2018-08-15 | $23.46 | $23.62 | $23.04 | $23.43 | $23.43 | 717,520 |
| 2018-08-14 | $23.50 | $23.75 | $23.31 | $23.57 | $23.57 | 460,370 |
| 2018-08-13 | $23.18 | $23.64 | $23.00 | $23.49 | $23.49 | 492,070 |
| 2018-08-10 | $23.75 | $23.85 | $23.37 | $23.49 | $23.49 | 648,840 |
| 2018-08-09 | $23.30 | $23.94 | $23.30 | $23.75 | $23.75 | 1,066,820 |
| 2018-08-08 | $23.75 | $23.95 | $23.15 | $23.59 | $23.59 | 617,990 |
| 2018-08-07 | $23.48 | $23.89 | $23.20 | $23.82 | $23.82 | 576,570 |
| 2018-08-06 | $23.63 | $23.63 | $23.06 | $23.41 | $23.41 | 540,800 |
| 2018-08-03 | $23.76 | $23.76 | $23.04 | $23.59 | $23.59 | 555,440 |
| 2018-08-02 | $24.68 | $24.68 | $23.20 | $23.60 | $23.60 | 1,085,150 |
| 2018-08-01 | $25.13 | $25.13 | $24.33 | $24.58 | $24.58 | 691,720 |
| 2018-07-31 | $24.60 | $25.28 | $24.60 | $24.98 | $24.98 | 449,480 |
| 2018-07-30 | $25.61 | $25.61 | $24.81 | $24.96 | $24.96 | 764,100 |
| 2018-07-27 | $25.85 | $25.85 | $25.26 | $25.39 | $25.39 | 877,210 |
| 2018-07-26 | $26.59 | $26.60 | $25.60 | $25.92 | $25.92 | 1,470,660 |
| 2018-07-25 | $25.87 | $26.71 | $25.56 | $26.57 | $26.57 | 1,942,710 |
| 2018-07-24 | $25.45 | $26.15 | $25.45 | $25.90 | $25.90 | 1,234,330 |
| 2018-07-23 | $25.65 | $25.83 | $25.23 | $25.54 | $25.54 | 803,100 |
| 2018-07-20 | $25.08 | $25.77 | $24.76 | $25.65 | $25.65 | 1,045,930 |
| 2018-07-19 | $25.90 | $26.25 | $24.60 | $25.02 | $25.02 | 1,001,980 |
| 2018-07-18 | $26.56 | $26.66 | $25.90 | $25.99 | $25.99 | 1,457,820 |
| 2018-07-17 | $26.03 | $26.80 | $26.03 | $26.55 | $26.55 | 1,490,660 |
| 2018-07-16 | $26.30 | $26.77 | $25.88 | $26.23 | $26.23 | 1,187,540 |
| 2018-07-13 | $26.55 | $27.20 | $26.30 | $26.53 | $26.53 | 908,750 |
| 2018-07-12 | $36.48 | $37.97 | $36.48 | $37.71 | $26.86 | 1,777,080 |
| 2018-07-11 | $37.94 | $37.94 | $36.13 | $36.33 | $25.88 | 973,900 |
| 2018-07-10 | $37.80 | $37.98 | $37.42 | $37.74 | $26.89 | 862,200 |
| 2018-07-09 | $37.38 | $37.85 | $36.74 | $37.65 | $26.82 | 933,920 |
| 2018-07-06 | $38.04 | $38.09 | $36.16 | $37.19 | $26.49 | 912,920 |
| 2018-07-05 | $38.36 | $38.38 | $36.02 | $36.90 | $26.29 | 931,600 |
| 2018-07-04 | $39.19 | $39.50 | $37.56 | $38.17 | $27.19 | 932,510 |
| 2018-07-03 | $38.35 | $39.27 | $37.91 | $39.14 | $27.88 | 841,110 |
| 2018-07-02 | $39.57 | $39.80 | $37.76 | $38.09 | $27.14 | 1,094,080 |
| 2018-06-29 | $38.37 | $40.40 | $37.80 | $40.13 | $28.59 | 1,443,270 |
| 2018-06-28 | $38.47 | $38.71 | $37.85 | $38.30 | $27.29 | 494,480 |
| 2018-06-27 | $38.69 | $38.82 | $37.83 | $38.19 | $27.21 | 748,060 |
| 2018-06-26 | $37.49 | $38.80 | $37.00 | $38.62 | $27.51 | 1,068,700 |
| 2018-06-25 | $38.10 | $40.47 | $37.60 | $38.19 | $27.21 | 1,338,100 |
| 2018-06-22 | $36.00 | $37.49 | $34.10 | $36.79 | $26.21 | 972,320 |
| 2018-06-21 | $40.42 | $40.45 | $36.38 | $36.52 | $26.02 | 1,627,340 |
| 2018-06-20 | $40.40 | $40.46 | $39.30 | $40.42 | $28.80 | 1,356,450 |
| 2018-06-19 | $44.50 | $44.56 | $40.00 | $40.41 | $28.79 | 2,471,980 |
| 2018-06-18 | $44.44 | $44.44 | $44.44 | $44.44 | $31.66 | 0 |
| 2018-06-15 | $48.70 | $49.19 | $44.42 | $44.44 | $31.66 | 2,080,910 |
| 2018-06-14 | $48.80 | $49.47 | $48.15 | $49.35 | $35.16 | 550,610 |
| 2018-06-13 | $49.50 | $50.04 | $48.79 | $49.19 | $35.04 | 270,370 |
| 2018-06-12 | $49.88 | $50.44 | $47.50 | $49.97 | $35.60 | 809,680 |
| 2018-06-11 | $50.39 | $51.10 | $49.88 | $50.03 | $35.64 | 397,290 |
| 2018-06-08 | $50.47 | $51.10 | $50.02 | $50.95 | $36.30 | 396,640 |
| 2018-06-07 | $51.55 | $51.55 | $50.15 | $50.93 | $36.28 | 445,900 |
| 2018-06-06 | $51.71 | $51.86 | $50.01 | $51.37 | $36.60 | 1,069,390 |
| 2018-06-05 | $51.58 | $52.10 | $51.12 | $51.71 | $36.84 | 569,430 |
| 2018-06-04 | $51.80 | $52.60 | $51.07 | $51.61 | $36.77 | 500,460 |
| 2018-06-01 | $51.78 | $51.99 | $50.60 | $51.79 | $36.90 | 1,182,300 |
| 2018-05-31 | $54.00 | $55.00 | $51.91 | $52.65 | $37.51 | 1,080,240 |
| 2018-05-30 | $53.00 | $53.99 | $51.56 | $52.35 | $37.29 | 940,140 |
| 2018-05-29 | $54.90 | $55.72 | $53.53 | $53.98 | $38.46 | 862,610 |
| 2018-05-28 | $53.59 | $56.60 | $52.72 | $55.83 | $39.77 | 1,791,580 |
| 2018-05-25 | $56.70 | $58.88 | $55.00 | $55.18 | $39.31 | 2,660,160 |
| 2018-05-24 | $52.83 | $55.60 | $51.51 | $55.02 | $39.20 | 1,978,400 |
| 2018-05-23 | $52.00 | $53.80 | $51.03 | $52.51 | $37.41 | 1,089,340 |
| 2018-05-22 | $52.98 | $53.18 | $51.99 | $52.40 | $37.33 | 872,230 |
| 2018-05-21 | $52.68 | $54.14 | $51.60 | $53.18 | $37.89 | 1,227,690 |
| 2018-05-18 | $51.42 | $52.42 | $51.31 | $52.02 | $37.06 | 949,230 |
| 2018-05-17 | $51.53 | $52.14 | $51.02 | $51.42 | $36.63 | 581,340 |
| 2018-05-16 | $50.76 | $52.77 | $50.18 | $51.73 | $36.85 | 1,152,680 |
| 2018-05-15 | $51.40 | $51.42 | $50.02 | $50.83 | $36.21 | 561,500 |
| 2018-05-14 | $52.00 | $52.00 | $50.38 | $50.55 | $36.01 | 651,900 |
| 2018-05-11 | $53.80 | $53.80 | $51.58 | $51.88 | $36.96 | 797,410 |
| 2018-05-10 | $53.00 | $54.04 | $52.73 | $53.75 | $38.29 | 1,030,600 |
| 2018-05-09 | $53.00 | $54.28 | $52.60 | $53.41 | $38.05 | 1,118,780 |
| 2018-05-08 | $52.78 | $54.00 | $52.03 | $53.42 | $38.06 | 1,223,480 |
| 2018-05-07 | $53.15 | $53.30 | $51.80 | $52.74 | $37.57 | 1,211,980 |
| 2018-05-04 | $51.20 | $53.90 | $50.60 | $53.34 | $38.00 | 1,835,000 |
| 2018-05-03 | $51.70 | $51.70 | $50.11 | $51.19 | $36.47 | 995,220 |
| 2018-05-02 | $52.19 | $52.19 | $50.35 | $51.16 | $36.45 | 1,006,410 |
| 2018-05-01 | $52.11 | $52.11 | $52.11 | $52.11 | $37.12 | 0 |
| 2018-04-30 | $52.11 | $52.11 | $52.11 | $52.11 | $37.12 | 0 |
| 2018-04-27 | $51.70 | $53.07 | $50.51 | $52.11 | $37.12 | 2,029,240 |
| 2018-04-26 | $54.91 | $55.73 | $50.17 | $52.03 | $37.07 | 3,324,970 |
| 2018-04-25 | $52.57 | $56.95 | $51.00 | $55.74 | $39.71 | 2,614,690 |
| 2018-04-24 | $53.39 | $54.99 | $52.30 | $54.33 | $38.71 | 2,160,060 |
| 2018-04-23 | $53.09 | $54.00 | $51.52 | $53.18 | $37.89 | 2,609,170 |
| 2018-04-20 | $58.02 | $58.41 | $55.22 | $55.22 | $39.34 | 5,320,710 |
| 2018-04-19 | $56.00 | $61.35 | $55.83 | $61.35 | $43.71 | 8,591,390 |
| 2018-04-18 | $60.80 | $60.88 | $55.77 | $55.77 | $39.73 | 5,112,860 |
| 2018-04-17 | $61.97 | $61.97 | $61.11 | $61.97 | $44.15 | 6,413,690 |
| 2018-04-16 | $56.34 | $56.34 | $56.34 | $56.34 | $40.14 | 804,180 |
| 2018-04-13 | $53.00 | $53.00 | $50.50 | $51.22 | $36.49 | 1,476,320 |
| 2018-04-12 | $51.00 | $54.39 | $50.08 | $53.07 | $37.81 | 2,304,460 |
| 2018-04-11 | $50.60 | $51.47 | $49.00 | $50.42 | $35.92 | 1,431,990 |
| 2018-04-10 | $57.49 | $57.49 | $51.98 | $51.98 | $37.03 | 1,139,900 |
| 2018-04-09 | $57.50 | $59.18 | $54.50 | $57.76 | $41.15 | 1,801,390 |
| 2018-04-06 | $57.17 | $57.17 | $57.17 | $57.17 | $40.73 | 0 |
| 2018-04-05 | $57.17 | $57.17 | $57.17 | $57.17 | $40.73 | 0 |
| 2018-04-04 | $56.62 | $57.87 | $54.00 | $57.17 | $40.73 | 1,144,300 |
| 2018-04-03 | $56.00 | $59.39 | $54.99 | $55.79 | $39.75 | 1,677,000 |
| 2018-04-02 | $53.90 | $57.07 | $53.90 | $56.72 | $40.41 | 1,073,790 |
| 2018-03-30 | $50.08 | $54.99 | $50.08 | $54.41 | $38.76 | 1,229,690 |
| 2018-03-29 | $48.51 | $51.00 | $48.51 | $50.34 | $35.86 | 780,300 |
| 2018-03-28 | $48.53 | $50.55 | $48.00 | $49.06 | $34.95 | 733,000 |
| 2018-03-27 | $46.99 | $48.88 | $46.99 | $48.78 | $34.75 | 679,500 |
| 2018-03-26 | $44.00 | $47.02 | $43.74 | $46.56 | $33.17 | 357,600 |
| 2018-03-23 | $47.45 | $47.45 | $44.50 | $45.52 | $32.43 | 697,590 |
| 2018-03-22 | $48.34 | $49.37 | $47.80 | $48.51 | $34.56 | 546,650 |
| 2018-03-21 | $49.50 | $50.48 | $48.80 | $48.88 | $34.82 | 696,600 |
| 2018-03-20 | $47.80 | $50.60 | $47.36 | $50.26 | $35.81 | 1,299,150 |
| 2018-03-19 | $48.34 | $48.78 | $47.70 | $48.27 | $34.39 | 649,750 |
| 2018-03-16 | $47.81 | $49.24 | $47.81 | $48.34 | $34.44 | 566,800 |
| 2018-03-15 | $49.21 | $49.27 | $46.80 | $47.81 | $34.06 | 806,600 |
| 2018-03-14 | $49.11 | $50.79 | $48.51 | $48.88 | $34.82 | 818,700 |
| 2018-03-13 | $49.15 | $49.85 | $48.00 | $49.29 | $35.11 | 878,230 |
| 2018-03-12 | $47.17 | $49.67 | $47.17 | $49.19 | $35.04 | 1,294,520 |
| 2018-03-09 | $46.44 | $47.37 | $46.20 | $47.03 | $33.50 | 870,620 |
| 2018-03-08 | $45.99 | $46.50 | $45.70 | $46.32 | $33.00 | 969,920 |
| 2018-03-07 | $45.00 | $48.55 | $44.80 | $46.87 | $33.39 | 1,649,550 |
| 2018-03-06 | $44.55 | $45.54 | $44.55 | $45.00 | $32.06 | 927,760 |
| 2018-03-05 | $44.25 | $45.33 | $44.25 | $44.85 | $31.95 | 492,090 |
| 2018-03-02 | $44.68 | $45.27 | $44.05 | $44.10 | $31.42 | 489,730 |
| 2018-03-01 | $43.42 | $45.54 | $43.41 | $45.26 | $32.24 | 1,208,410 |
| 2018-02-28 | $43.94 | $44.15 | $43.06 | $43.42 | $30.93 | 476,280 |
| 2018-02-27 | $44.91 | $44.91 | $43.60 | $44.06 | $31.39 | 655,790 |
| 2018-02-26 | $44.19 | $45.30 | $43.66 | $44.91 | $31.99 | 731,560 |
| 2018-02-23 | $44.22 | $44.75 | $43.00 | $44.18 | $31.47 | 666,350 |
| 2018-02-22 | $42.19 | $46.37 | $41.30 | $44.94 | $32.02 | 1,471,060 |
| 2018-02-21 | $42.15 | $42.15 | $42.15 | $42.15 | $30.03 | 0 |
| 2018-02-20 | $42.15 | $42.15 | $42.15 | $42.15 | $30.03 | 0 |
| 2018-02-19 | $42.15 | $42.15 | $42.15 | $42.15 | $30.03 | 0 |
| 2018-02-16 | $42.15 | $42.15 | $42.15 | $42.15 | $30.03 | 0 |
| 2018-02-15 | $42.15 | $42.15 | $42.15 | $42.15 | $30.03 | 0 |
| 2018-02-14 | $40.08 | $42.39 | $39.67 | $42.15 | $30.03 | 825,200 |
| 2018-02-13 | $40.79 | $41.08 | $39.98 | $40.34 | $28.74 | 664,290 |
| 2018-02-12 | $40.10 | $41.18 | $39.80 | $40.82 | $29.08 | 1,014,460 |
| 2018-02-09 | $41.48 | $41.48 | $38.31 | $40.00 | $28.50 | 724,000 |
| 2018-02-08 | $40.99 | $42.35 | $40.58 | $42.09 | $29.99 | 621,140 |
| 2018-02-07 | $45.10 | $46.45 | $40.53 | $41.93 | $29.87 | 1,436,500 |
| 2018-02-06 | $47.60 | $48.60 | $45.03 | $45.03 | $32.08 | 621,770 |
| 2018-02-05 | $47.42 | $50.51 | $47.42 | $50.03 | $35.64 | 1,525,750 |
| 2018-02-02 | $54.00 | $56.00 | $52.69 | $52.69 | $37.54 | 636,700 |
| 2018-02-01 | $62.44 | $64.30 | $57.00 | $58.54 | $41.70 | 642,670 |
| 2018-01-31 | $62.92 | $62.92 | $60.83 | $61.56 | $43.86 | 466,610 |
| 2018-01-30 | $60.21 | $62.59 | $60.20 | $62.29 | $44.38 | 455,620 |
| 2018-01-29 | $60.10 | $62.03 | $60.10 | $60.66 | $43.21 | 168,200 |
| 2018-01-26 | $60.53 | $61.50 | $60.08 | $61.10 | $43.53 | 285,600 |
| 2018-01-25 | $63.46 | $64.93 | $61.00 | $61.22 | $43.61 | 499,050 |
| 2018-01-24 | $62.14 | $62.99 | $61.53 | $62.72 | $44.68 | 505,800 |
| 2018-01-23 | $63.00 | $63.50 | $62.00 | $62.44 | $44.48 | 317,000 |
| 2018-01-22 | $61.30 | $67.00 | $61.23 | $63.00 | $44.88 | 826,680 |
| 2018-01-19 | $61.88 | $61.88 | $61.26 | $61.30 | $43.67 | 172,700 |
| 2018-01-18 | $62.66 | $63.52 | $61.28 | $61.63 | $43.91 | 314,910 |
| 2018-01-17 | $63.60 | $63.75 | $62.55 | $63.22 | $45.04 | 204,140 |
| 2018-01-16 | $61.70 | $64.99 | $61.20 | $63.77 | $45.43 | 386,770 |
| 2018-01-15 | $62.62 | $62.62 | $60.80 | $61.70 | $43.96 | 329,770 |
| 2018-01-12 | $62.00 | $63.55 | $62.00 | $62.61 | $44.60 | 167,820 |
| 2018-01-11 | $63.49 | $63.90 | $61.92 | $62.81 | $44.75 | 492,590 |
| 2018-01-10 | $61.53 | $64.99 | $60.93 | $63.99 | $45.59 | 576,230 |
| 2018-01-09 | $61.95 | $62.16 | $61.02 | $61.22 | $43.61 | 225,130 |
| 2018-01-08 | $60.72 | $61.73 | $60.10 | $61.50 | $43.81 | 220,010 |
| 2018-01-05 | $62.81 | $63.27 | $61.13 | $61.47 | $43.79 | 283,600 |
| 2018-01-04 | $62.59 | $63.15 | $62.05 | $62.83 | $44.76 | 315,400 |
| 2018-01-03 | $62.95 | $63.11 | $62.03 | $62.59 | $44.59 | 337,990 |
| 2018-01-02 | $61.00 | $62.10 | $60.45 | $61.87 | $44.08 | 497,780 |
| 2018-01-01 | $62.17 | $62.17 | $62.17 | $62.17 | $44.29 | 0 |
| 2017-12-29 | $56.77 | $62.75 | $55.60 | $62.17 | $44.29 | 943,360 |
| 2017-12-28 | $55.00 | $58.00 | $54.77 | $57.06 | $40.65 | 598,150 |
| 2017-12-27 | $55.82 | $56.10 | $54.60 | $55.07 | $39.23 | 484,100 |
| 2017-12-26 | $55.08 | $56.32 | $55.08 | $55.92 | $39.84 | 334,550 |
| 2017-12-25 | $60.41 | $60.68 | $54.50 | $55.85 | $39.79 | 1,162,580 |
| 2017-12-22 | $60.00 | $60.83 | $59.81 | $60.55 | $43.14 | 338,090 |
| 2017-12-21 | $60.33 | $60.84 | $59.53 | $60.24 | $42.92 | 635,500 |
| 2017-12-20 | $60.99 | $61.44 | $60.21 | $60.76 | $43.29 | 472,000 |
| 2017-12-19 | $61.00 | $61.50 | $60.20 | $61.46 | $43.78 | 537,780 |
| 2017-12-18 | $60.81 | $61.99 | $59.50 | $60.92 | $43.40 | 767,400 |
| 2017-12-15 | $62.57 | $62.57 | $60.00 | $61.21 | $43.61 | 1,261,280 |
| 2017-12-14 | $63.15 | $63.50 | $62.08 | $62.47 | $44.50 | 535,660 |
| 2017-12-13 | $65.68 | $66.60 | $62.80 | $63.02 | $44.90 | 605,960 |
| 2017-12-12 | $68.50 | $68.50 | $65.59 | $65.81 | $46.88 | 418,700 |
| 2017-12-11 | $67.14 | $68.44 | $67.14 | $67.87 | $48.35 | 359,000 |
| 2017-12-08 | $67.01 | $69.00 | $67.00 | $68.19 | $48.58 | 388,390 |
| 2017-12-07 | $69.55 | $70.57 | $66.80 | $67.45 | $48.05 | 512,800 |
| 2017-12-06 | $72.32 | $72.76 | $68.08 | $70.66 | $50.34 | 463,690 |
| 2017-12-05 | $72.37 | $73.09 | $71.20 | $72.51 | $51.66 | 503,760 |
| 2017-12-04 | $72.54 | $72.79 | $71.00 | $72.42 | $51.59 | 393,360 |
| 2017-12-01 | $71.80 | $73.00 | $70.53 | $72.61 | $51.73 | 567,040 |
| 2017-11-30 | $67.71 | $74.81 | $67.27 | $71.94 | $51.25 | 1,173,870 |
| 2017-11-29 | $66.70 | $68.99 | $66.00 | $68.01 | $48.45 | 1,032,430 |
| 2017-11-28 | $67.88 | $68.32 | $65.85 | $66.68 | $47.50 | 1,051,470 |
| 2017-11-27 | $69.50 | $69.94 | $65.90 | $67.25 | $47.91 | 1,297,240 |
| 2017-11-24 | $71.37 | $72.58 | $69.00 | $69.53 | $49.53 | 694,290 |
| 2017-11-23 | $74.03 | $74.11 | $70.00 | $71.52 | $50.95 | 1,337,310 |
| 2017-11-22 | $80.02 | $80.02 | $76.10 | $76.50 | $54.50 | 1,286,670 |
| 2017-11-21 | $82.50 | $82.80 | $79.61 | $80.35 | $57.24 | 842,340 |
| 2017-11-20 | $83.59 | $83.59 | $79.04 | $82.23 | $58.58 | 1,239,690 |
| 2017-11-17 | $84.00 | $85.46 | $82.00 | $83.71 | $59.64 | 783,960 |
| 2017-11-16 | $85.91 | $87.55 | $82.75 | $84.56 | $60.24 | 1,375,790 |
| 2017-11-15 | $86.00 | $89.40 | $85.28 | $87.73 | $62.50 | 1,597,760 |
| 2017-11-14 | $97.79 | $97.79 | $85.03 | $88.93 | $63.35 | 3,298,090 |
| 2017-11-13 | $89.50 | $93.81 | $86.13 | $93.81 | $66.83 | 3,986,490 |
| 2017-11-10 | $85.28 | $85.28 | $80.22 | $85.28 | $60.75 | 5,113,120 |
| 2017-11-09 | $77.53 | $77.53 | $77.53 | $77.53 | $55.23 | 35,800 |
| 2017-11-08 | $70.48 | $70.48 | $70.48 | $70.48 | $50.21 | 49,600 |
| 2017-11-07 | $64.12 | $64.12 | $64.12 | $64.12 | $45.68 | 0 |
| 2017-11-06 | $64.12 | $64.12 | $64.12 | $64.12 | $45.68 | 0 |
| 2017-11-03 | $64.12 | $64.12 | $64.12 | $64.12 | $45.68 | 0 |
| 2017-11-02 | $64.12 | $64.12 | $64.12 | $64.12 | $45.68 | 0 |
| 2017-11-01 | $64.12 | $64.12 | $64.12 | $64.12 | $45.68 | 0 |
| 2017-10-31 | $64.12 | $64.12 | $64.12 | $64.12 | $45.68 | 0 |
| 2017-10-30 | $64.12 | $64.12 | $64.12 | $64.12 | $45.68 | 0 |
| 2017-10-27 | $64.12 | $64.12 | $64.12 | $64.12 | $45.68 | 0 |
| 2017-10-26 | $64.12 | $64.12 | $64.12 | $64.12 | $45.68 | 0 |
| 2017-10-25 | $64.12 | $64.12 | $64.12 | $64.12 | $45.68 | 0 |
| 2017-10-24 | $64.12 | $64.12 | $64.12 | $64.12 | $45.68 | 0 |
| 2017-10-23 | $64.12 | $64.12 | $64.12 | $64.12 | $45.68 | 0 |
| 2017-10-20 | $64.12 | $64.12 | $64.12 | $64.12 | $45.68 | 0 |
| 2017-10-19 | $64.12 | $64.12 | $64.12 | $64.12 | $45.68 | 0 |
| 2017-10-18 | $64.12 | $64.12 | $64.12 | $64.12 | $45.68 | 0 |
| 2017-10-17 | $64.12 | $64.12 | $64.12 | $64.12 | $45.68 | 0 |
| 2017-10-16 | $64.12 | $64.12 | $64.12 | $64.12 | $45.68 | 0 |
| 2017-10-13 | $64.12 | $64.12 | $64.12 | $64.12 | $45.68 | 0 |
| 2017-10-12 | $64.12 | $64.12 | $64.12 | $64.12 | $45.68 | 0 |
| 2017-10-11 | $64.12 | $64.12 | $64.12 | $64.12 | $45.68 | 0 |
| 2017-10-10 | $64.12 | $64.12 | $64.12 | $64.12 | $45.68 | 0 |
| 2017-10-09 | $64.12 | $64.12 | $64.12 | $64.12 | $45.68 | 0 |
| 2017-10-06 | $64.12 | $64.12 | $64.12 | $64.12 | $45.68 | 0 |
| 2017-10-05 | $64.12 | $64.12 | $64.12 | $64.12 | $45.68 | 0 |
| 2017-10-04 | $64.12 | $64.12 | $64.12 | $64.12 | $45.68 | 0 |
| 2017-10-03 | $64.12 | $64.12 | $64.12 | $64.12 | $45.68 | 0 |
| 2017-10-02 | $64.12 | $64.12 | $64.12 | $64.12 | $45.68 | 0 |
| 2017-09-29 | $64.12 | $64.12 | $64.12 | $64.12 | $45.68 | 0 |
| 2017-09-28 | $64.12 | $64.12 | $64.12 | $64.12 | $45.68 | 0 |
| 2017-09-27 | $64.12 | $64.12 | $64.12 | $64.12 | $45.68 | 0 |
| 2017-09-26 | $64.12 | $64.12 | $64.12 | $64.12 | $45.68 | 0 |
| 2017-09-25 | $64.12 | $64.12 | $64.12 | $64.12 | $45.68 | 0 |
| 2017-09-22 | $64.12 | $64.12 | $64.12 | $64.12 | $45.68 | 0 |
| 2017-09-21 | $64.12 | $64.12 | $64.12 | $64.12 | $45.68 | 0 |
| 2017-09-20 | $64.12 | $64.12 | $64.12 | $64.12 | $45.68 | 0 |
| 2017-09-19 | $64.12 | $64.12 | $64.12 | $64.12 | $45.68 | 0 |
| 2017-09-18 | $64.12 | $64.12 | $64.12 | $64.12 | $45.68 | 0 |
| 2017-09-15 | $64.12 | $64.12 | $64.12 | $64.12 | $45.68 | 0 |
| 2017-09-14 | $64.12 | $64.12 | $64.12 | $64.12 | $45.68 | 0 |
| 2017-09-13 | $64.12 | $64.12 | $64.12 | $64.12 | $45.68 | 0 |
| 2017-09-12 | $64.12 | $64.12 | $64.12 | $64.12 | $45.68 | 0 |
| 2017-09-11 | $64.12 | $64.12 | $64.12 | $64.12 | $45.68 | 0 |
| 2017-09-08 | $64.12 | $64.12 | $64.12 | $64.12 | $45.68 | 0 |
| 2017-09-07 | $64.12 | $64.12 | $64.12 | $64.12 | $45.68 | 0 |
| 2017-09-06 | $64.12 | $64.12 | $64.12 | $64.12 | $45.68 | 0 |
| 2017-09-05 | $64.12 | $64.12 | $64.12 | $64.12 | $45.68 | 0 |
| 2017-09-04 | $64.12 | $64.12 | $64.12 | $64.12 | $45.68 | 0 |
| 2017-09-01 | $64.12 | $64.12 | $64.12 | $64.12 | $45.68 | 0 |
| 2017-08-31 | $64.12 | $64.12 | $64.12 | $64.12 | $45.68 | 0 |
| 2017-08-30 | $64.12 | $64.12 | $64.12 | $64.12 | $45.68 | 0 |
| 2017-08-29 | $64.12 | $64.12 | $64.12 | $64.12 | $45.68 | 0 |
| 2017-08-28 | $64.12 | $64.12 | $64.12 | $64.12 | $45.68 | 0 |
| 2017-08-25 | $64.12 | $64.12 | $64.12 | $64.12 | $45.68 | 0 |
| 2017-08-24 | $64.12 | $64.12 | $64.12 | $64.12 | $45.68 | 0 |
| 2017-08-23 | $64.12 | $64.12 | $64.12 | $64.12 | $45.68 | 0 |
| 2017-08-22 | $64.12 | $64.12 | $64.12 | $64.12 | $45.68 | 0 |
| 2017-08-21 | $64.12 | $64.12 | $64.12 | $64.12 | $45.68 | 0 |
| 2017-08-18 | $64.12 | $64.12 | $64.12 | $64.12 | $45.68 | 0 |
| 2017-08-17 | $64.12 | $64.12 | $64.12 | $64.12 | $45.68 | 0 |
| 2017-08-16 | $64.12 | $64.12 | $64.12 | $64.12 | $45.68 | 0 |
| 2017-08-15 | $64.12 | $64.12 | $64.12 | $64.12 | $45.68 | 0 |
| 2017-08-14 | $64.12 | $64.12 | $64.12 | $64.12 | $45.68 | 0 |
| 2017-08-11 | $64.12 | $64.12 | $64.12 | $64.12 | $45.68 | 0 |
| 2017-08-10 | $64.12 | $64.12 | $64.12 | $64.12 | $45.68 | 0 |
| 2017-08-09 | $64.12 | $64.12 | $64.12 | $64.12 | $45.68 | 0 |
| 2017-08-08 | $64.12 | $64.12 | $64.12 | $64.12 | $45.68 | 0 |
| 2017-08-07 | $64.12 | $64.12 | $64.12 | $64.12 | $45.68 | 0 |
| 2017-08-04 | $64.12 | $64.12 | $64.12 | $64.12 | $45.68 | 0 |
| 2017-08-03 | $64.12 | $64.12 | $64.12 | $64.12 | $45.68 | 0 |
| 2017-08-02 | $64.12 | $64.12 | $64.12 | $64.12 | $45.68 | 0 |
| 2017-08-01 | $64.12 | $64.12 | $64.12 | $64.12 | $45.68 | 0 |
| 2017-07-31 | $64.12 | $64.12 | $64.12 | $64.12 | $45.68 | 0 |
| 2017-07-28 | $64.12 | $64.12 | $64.12 | $64.12 | $45.68 | 0 |
| 2017-07-27 | $64.12 | $64.12 | $64.12 | $64.12 | $45.68 | 0 |
| 2017-07-26 | $64.12 | $64.12 | $64.12 | $64.12 | $45.68 | 0 |
| 2017-07-25 | $64.12 | $64.12 | $64.12 | $64.12 | $45.68 | 0 |
| 2017-07-24 | $64.12 | $64.12 | $64.12 | $64.12 | $45.68 | 0 |
| 2017-07-21 | $64.12 | $64.12 | $64.12 | $64.12 | $45.68 | 0 |
| 2017-07-20 | $64.12 | $64.12 | $64.12 | $64.12 | $45.68 | 0 |
| 2017-07-19 | $64.12 | $64.12 | $64.12 | $64.12 | $45.64 | 0 |
| 2017-07-18 | $64.12 | $64.12 | $64.12 | $64.12 | $45.64 | 0 |
| 2017-07-17 | $64.98 | $64.98 | $58.00 | $64.12 | $45.64 | 791,910 |
| 2017-07-14 | $65.83 | $65.83 | $63.00 | $64.21 | $45.70 | 550,250 |
| 2017-07-13 | $66.05 | $67.48 | $65.53 | $65.83 | $46.85 | 208,520 |
| 2017-07-12 | $68.35 | $68.88 | $64.00 | $67.75 | $48.22 | 509,130 |
| 2017-07-11 | $68.89 | $69.60 | $68.31 | $68.68 | $48.88 | 193,500 |
| 2017-07-10 | $70.08 | $70.08 | $68.70 | $69.14 | $49.21 | 272,540 |
| 2017-07-07 | $70.21 | $70.21 | $69.30 | $70.09 | $49.89 | 159,700 |
| 2017-07-06 | $69.90 | $70.48 | $69.79 | $70.16 | $49.94 | 360,100 |
| 2017-07-05 | $70.00 | $70.44 | $69.16 | $69.98 | $49.81 | 145,500 |
| 2017-07-04 | $70.41 | $70.41 | $69.50 | $70.18 | $49.95 | 303,500 |
| 2017-07-03 | $68.70 | $71.02 | $67.74 | $70.31 | $50.04 | 526,310 |
| 2017-06-30 | $68.50 | $69.60 | $68.12 | $68.51 | $48.76 | 204,000 |
| 2017-06-29 | $69.18 | $69.48 | $68.14 | $68.64 | $48.85 | 273,700 |
| 2017-06-28 | $70.51 | $70.51 | $68.08 | $69.53 | $49.49 | 335,980 |
| 2017-06-27 | $70.42 | $71.25 | $70.02 | $70.59 | $50.24 | 252,500 |
| 2017-06-26 | $70.99 | $71.22 | $70.21 | $70.86 | $50.43 | 254,820 |
| 2017-06-23 | $70.13 | $71.50 | $70.07 | $70.78 | $50.38 | 195,630 |
| 2017-06-22 | $72.18 | $72.27 | $70.77 | $70.82 | $50.41 | 176,200 |
| 2017-06-21 | $72.50 | $72.61 | $71.52 | $72.18 | $51.37 | 223,700 |
| 2017-06-20 | $72.64 | $72.80 | $71.64 | $72.32 | $51.47 | 228,480 |
| 2017-06-19 | $71.11 | $72.50 | $70.99 | $72.32 | $51.47 | 291,920 |
| 2017-06-16 | $71.70 | $71.80 | $69.97 | $71.12 | $50.62 | 284,500 |
| 2017-06-15 | $71.01 | $71.87 | $70.88 | $71.66 | $51.00 | 318,290 |
| 2017-06-14 | $71.58 | $71.58 | $70.50 | $71.26 | $50.72 | 86,800 |
| 2017-06-13 | $70.80 | $71.85 | $70.01 | $71.53 | $50.91 | 184,720 |
| 2017-06-12 | $72.31 | $73.58 | $70.00 | $70.62 | $50.26 | 308,910 |
| 2017-06-09 | $73.90 | $74.21 | $71.68 | $73.34 | $52.20 | 191,420 |
| 2017-06-08 | $75.79 | $75.84 | $74.00 | $74.54 | $53.05 | 297,820 |
| 2017-06-07 | $73.78 | $75.92 | $73.78 | $75.85 | $53.99 | 317,330 |
| 2017-06-06 | $74.57 | $75.00 | $73.57 | $74.45 | $52.99 | 138,330 |
| 2017-06-05 | $74.09 | $75.10 | $73.81 | $74.42 | $52.97 | 386,030 |
| 2017-06-02 | $72.58 | $74.50 | $71.18 | $74.15 | $52.78 | 349,040 |
| 2017-06-01 | $74.59 | $74.79 | $71.10 | $72.59 | $51.67 | 531,180 |
| 2017-05-31 | $75.00 | $75.95 | $73.56 | $74.36 | $52.92 | 424,520 |
| 2017-05-30 | $73.72 | $73.72 | $73.72 | $73.72 | $52.47 | 0 |
| 2017-05-29 | $73.72 | $73.72 | $73.72 | $73.72 | $52.47 | 0 |
| 2017-05-26 | $73.30 | $74.23 | $73.04 | $73.72 | $52.47 | 303,830 |
| 2017-05-25 | $73.90 | $74.25 | $72.00 | $73.69 | $52.45 | 434,260 |
| 2017-05-24 | $73.33 | $74.36 | $71.21 | $73.91 | $52.60 | 185,240 |
| 2017-05-23 | $75.51 | $75.89 | $73.12 | $74.31 | $52.89 | 266,370 |
| 2017-05-22 | $75.80 | $77.25 | $75.50 | $75.89 | $54.01 | 261,730 |
| 2017-05-19 | $73.50 | $77.56 | $73.49 | $76.35 | $54.34 | 1,048,770 |
| 2017-05-18 | $73.66 | $73.66 | $72.67 | $72.91 | $51.89 | 147,100 |
| 2017-05-17 | $74.50 | $74.50 | $72.00 | $73.89 | $52.59 | 371,980 |
| 2017-05-16 | $70.00 | $76.00 | $69.70 | $74.08 | $52.73 | 464,330 |
| 2017-05-15 | $70.47 | $71.17 | $69.90 | $69.99 | $49.81 | 183,800 |
| 2017-05-12 | $70.07 | $70.86 | $69.00 | $70.23 | $49.99 | 253,990 |
| 2017-05-11 | $70.00 | $71.00 | $68.31 | $70.57 | $50.23 | 293,550 |
| 2017-05-10 | $72.94 | $73.29 | $68.03 | $70.43 | $50.13 | 588,690 |
| 2017-05-09 | $75.10 | $75.10 | $72.31 | $72.84 | $51.84 | 378,300 |
| 2017-05-08 | $77.78 | $77.78 | $75.12 | $75.30 | $53.59 | 269,640 |
| 2017-05-05 | $78.00 | $78.20 | $77.17 | $77.67 | $55.28 | 122,200 |
| 2017-05-04 | $79.00 | $79.00 | $77.20 | $78.16 | $55.63 | 207,040 |
| 2017-05-03 | $74.88 | $81.00 | $74.88 | $78.16 | $55.63 | 972,750 |
| 2017-05-02 | $76.06 | $76.06 | $73.06 | $75.54 | $53.76 | 152,100 |
| 2017-05-01 | $76.05 | $76.05 | $76.05 | $76.05 | $54.13 | 0 |
| 2017-04-28 | $74.36 | $76.30 | $74.36 | $76.05 | $54.13 | 340,360 |
| 2017-04-27 | $72.62 | $75.00 | $72.15 | $74.72 | $53.18 | 335,410 |
| 2017-04-26 | $72.98 | $73.50 | $71.00 | $73.45 | $52.28 | 633,970 |
| 2017-04-25 | $73.87 | $73.95 | $73.15 | $73.61 | $52.39 | 143,720 |
| 2017-04-24 | $73.32 | $74.55 | $72.79 | $73.64 | $52.41 | 247,900 |
| 2017-04-21 | $73.29 | $73.68 | $72.29 | $73.50 | $52.31 | 262,520 |
| 2017-04-20 | $73.70 | $73.70 | $71.45 | $73.38 | $52.23 | 265,500 |
| 2017-04-19 | $72.28 | $73.99 | $70.90 | $73.29 | $52.16 | 345,450 |
| 2017-04-18 | $73.50 | $74.62 | $72.00 | $72.43 | $51.55 | 484,080 |
| 2017-04-17 | $77.15 | $77.15 | $72.55 | $73.94 | $52.63 | 747,960 |
| 2017-04-14 | $78.47 | $78.47 | $75.88 | $77.35 | $55.05 | 596,690 |
| 2017-04-13 | $77.00 | $80.10 | $76.99 | $78.63 | $55.96 | 434,000 |
| 2017-04-12 | $80.50 | $81.85 | $77.00 | $78.77 | $56.06 | 1,109,210 |
| 2017-04-11 | $83.35 | $84.52 | $79.79 | $82.10 | $58.43 | 824,650 |
| 2017-04-10 | $85.85 | $85.90 | $83.55 | $84.49 | $60.13 | 429,580 |
| 2017-04-07 | $85.80 | $86.39 | $84.90 | $85.90 | $61.14 | 429,270 |
| 2017-04-06 | $85.15 | $86.15 | $83.21 | $85.85 | $61.10 | 783,270 |
| 2017-04-05 | $87.70 | $87.70 | $83.18 | $84.36 | $60.04 | 1,460,960 |
| 2017-04-04 | $86.19 | $86.19 | $86.19 | $86.19 | $61.34 | 0 |
| 2017-04-03 | $86.19 | $86.19 | $86.19 | $86.19 | $61.34 | 0 |
| 2017-03-31 | $88.20 | $88.20 | $84.61 | $86.19 | $61.34 | 638,490 |
| 2017-03-30 | $89.80 | $89.90 | $87.02 | $87.68 | $62.41 | 461,130 |
| 2017-03-29 | $89.50 | $90.88 | $87.68 | $89.96 | $64.03 | 607,540 |
| 2017-03-28 | $90.05 | $90.90 | $88.60 | $90.06 | $64.10 | 414,900 |
| 2017-03-27 | $89.34 | $91.15 | $89.34 | $90.54 | $64.44 | 419,450 |
| 2017-03-24 | $91.82 | $91.88 | $89.58 | $90.48 | $64.40 | 647,790 |
| 2017-03-23 | $85.18 | $92.00 | $84.36 | $91.87 | $65.39 | 1,684,140 |
| 2017-03-22 | $84.94 | $85.56 | $83.03 | $85.38 | $60.77 | 630,600 |
| 2017-03-21 | $84.00 | $85.85 | $83.55 | $85.76 | $61.04 | 743,350 |
| 2017-03-20 | $84.43 | $85.25 | $82.50 | $84.56 | $60.18 | 728,840 |
| 2017-03-17 | $84.60 | $86.80 | $83.20 | $84.48 | $60.13 | 657,380 |
| 2017-03-16 | $84.16 | $85.45 | $83.60 | $85.36 | $60.75 | 689,130 |
| 2017-03-15 | $85.11 | $85.18 | $83.60 | $84.16 | $59.90 | 391,270 |
| 2017-03-14 | $85.00 | $85.85 | $84.00 | $84.95 | $60.46 | 755,620 |
| 2017-03-13 | $83.46 | $85.55 | $83.06 | $85.08 | $60.55 | 830,830 |
| 2017-03-10 | $81.38 | $83.90 | $80.80 | $83.66 | $59.54 | 948,440 |
| 2017-03-09 | $82.50 | $82.50 | $80.03 | $81.11 | $57.73 | 627,420 |
| 2017-03-08 | $82.88 | $82.88 | $81.61 | $82.14 | $58.46 | 357,070 |
| 2017-03-07 | $84.15 | $84.15 | $82.21 | $82.90 | $59.00 | 481,740 |
| 2017-03-06 | $82.58 | $84.10 | $81.55 | $83.37 | $59.34 | 544,440 |
| 2017-03-03 | $80.68 | $82.45 | $80.10 | $82.31 | $58.58 | 620,830 |
| 2017-03-02 | $81.20 | $81.89 | $79.33 | $80.90 | $57.58 | 1,103,820 |
| 2017-03-01 | $82.00 | $82.18 | $81.50 | $81.83 | $58.24 | 290,050 |
| 2017-02-28 | $80.01 | $82.10 | $79.96 | $82.00 | $58.36 | 652,270 |
| 2017-02-27 | $81.13 | $82.58 | $80.13 | $80.36 | $57.20 | 928,660 |
| 2017-02-24 | $77.50 | $81.28 | $77.00 | $81.16 | $57.76 | 1,145,910 |
| 2017-02-23 | $75.52 | $78.00 | $75.51 | $77.82 | $55.39 | 732,690 |
| 2017-02-22 | $76.35 | $77.49 | $75.75 | $76.28 | $54.29 | 832,870 |
| 2017-02-21 | $75.90 | $77.00 | $74.25 | $76.92 | $54.75 | 1,134,760 |
| 2017-02-20 | $72.00 | $75.75 | $71.51 | $75.61 | $53.81 | 1,874,090 |
| 2017-02-17 | $71.70 | $72.68 | $70.00 | $72.05 | $51.28 | 836,110 |
| 2017-02-16 | $71.55 | $72.53 | $71.10 | $71.86 | $51.15 | 683,960 |
| 2017-02-15 | $72.66 | $73.50 | $71.66 | $71.77 | $51.08 | 548,290 |
| 2017-02-14 | $73.85 | $73.85 | $72.45 | $72.61 | $51.68 | 516,890 |
| 2017-02-13 | $74.22 | $74.22 | $72.73 | $73.86 | $52.57 | 504,910 |
| 2017-02-10 | $73.49 | $74.66 | $72.90 | $73.34 | $52.20 | 588,100 |
| 2017-02-09 | $72.32 | $73.33 | $72.11 | $73.12 | $52.04 | 299,140 |
| 2017-02-08 | $72.27 | $72.48 | $71.51 | $72.33 | $51.48 | 376,320 |
| 2017-02-07 | $72.49 | $72.60 | $71.80 | $72.04 | $51.27 | 341,490 |
| 2017-02-06 | $72.60 | $72.89 | $72.11 | $72.47 | $51.58 | 358,480 |
| 2017-02-03 | $72.01 | $73.08 | $72.00 | $72.60 | $51.67 | 243,850 |
| 2017-02-02 | $72.47 | $72.47 | $72.47 | $72.47 | $51.58 | 0 |
| 2017-02-01 | $72.47 | $72.47 | $72.47 | $72.47 | $51.58 | 0 |
| 2017-01-31 | $72.47 | $72.47 | $72.47 | $72.47 | $51.58 | 0 |
| 2017-01-30 | $72.47 | $72.47 | $72.47 | $72.47 | $51.58 | 0 |
| 2017-01-27 | $72.47 | $72.47 | $72.47 | $72.47 | $51.58 | 0 |
| 2017-01-26 | $72.60 | $72.60 | $71.90 | $72.47 | $51.58 | 284,380 |
| 2017-01-25 | $72.05 | $72.70 | $71.50 | $72.59 | $51.67 | 372,710 |
| 2017-01-24 | $73.19 | $73.73 | $71.84 | $72.70 | $51.74 | 555,730 |
| 2017-01-23 | $71.88 | $73.50 | $71.40 | $73.18 | $52.09 | 438,970 |
| 2017-01-20 | $70.80 | $72.95 | $69.81 | $72.50 | $51.60 | 586,790 |
| 2017-01-19 | $71.50 | $71.90 | $68.80 | $71.45 | $50.85 | 703,860 |
| 2017-01-18 | $72.55 | $73.69 | $71.44 | $71.98 | $51.23 | 372,890 |
| 2017-01-17 | $71.00 | $73.38 | $70.65 | $73.09 | $52.02 | 415,590 |
| 2017-01-16 | $74.08 | $75.00 | $67.30 | $71.69 | $51.02 | 1,385,120 |
| 2017-01-13 | $75.39 | $76.45 | $74.51 | $74.58 | $53.08 | 714,260 |
| 2017-01-12 | $76.99 | $77.50 | $75.14 | $75.24 | $53.55 | 945,060 |
| 2017-01-11 | $77.68 | $78.50 | $76.10 | $76.88 | $54.72 | 520,190 |
| 2017-01-10 | $78.96 | $79.28 | $78.11 | $78.54 | $55.90 | 532,330 |
| 2017-01-09 | $77.90 | $78.69 | $77.06 | $78.50 | $55.87 | 632,050 |
| 2017-01-06 | $76.57 | $78.99 | $76.57 | $78.45 | $55.84 | 1,373,790 |
| 2017-01-05 | $77.75 | $77.96 | $76.88 | $77.03 | $54.83 | 369,180 |
| 2017-01-04 | $76.56 | $78.16 | $76.56 | $77.72 | $55.32 | 520,440 |
| 2017-01-03 | $74.24 | $77.15 | $74.22 | $76.93 | $54.75 | 883,190 |
| 2017-01-02 | $74.21 | $74.21 | $74.21 | $74.21 | $52.82 | 0 |
| 2016-12-30 | $74.63 | $74.68 | $73.50 | $74.21 | $52.82 | 880,840 |
| 2016-12-29 | $76.20 | $76.66 | $74.00 | $74.33 | $52.90 | 1,239,550 |
| 2016-12-28 | $75.26 | $77.20 | $75.16 | $76.76 | $54.63 | 754,650 |
| 2016-12-27 | $75.34 | $75.88 | $74.55 | $75.27 | $53.57 | 393,190 |
| 2016-12-26 | $75.29 | $75.99 | $73.53 | $75.34 | $53.62 | 523,520 |
| 2016-12-23 | $73.97 | $76.50 | $73.88 | $75.35 | $53.63 | 1,283,950 |
| 2016-12-22 | $74.79 | $74.96 | $73.50 | $73.58 | $52.37 | 596,650 |
| 2016-12-21 | $76.02 | $76.69 | $74.15 | $74.85 | $53.27 | 708,070 |
| 2016-12-20 | $75.75 | $76.47 | $75.00 | $76.22 | $54.25 | 409,620 |
| 2016-12-19 | $74.60 | $76.76 | $74.60 | $75.81 | $53.96 | 740,310 |
| 2016-12-16 | $74.30 | $75.45 | $74.30 | $74.82 | $53.25 | 571,950 |
| 2016-12-15 | $74.00 | $75.35 | $73.13 | $74.71 | $53.17 | 859,390 |
| 2016-12-14 | $72.22 | $74.37 | $72.22 | $74.02 | $52.68 | 1,297,200 |
| 2016-12-13 | $71.05 | $73.40 | $70.38 | $72.63 | $51.69 | 1,243,500 |
| 2016-12-12 | $79.87 | $80.00 | $71.95 | $72.05 | $51.28 | 1,313,960 |
| 2016-12-09 | $80.45 | $81.76 | $79.62 | $79.94 | $56.90 | 627,720 |
| 2016-12-08 | $84.50 | $84.60 | $80.88 | $81.21 | $57.80 | 1,263,470 |
| 2016-12-07 | $84.50 | $84.79 | $83.72 | $84.29 | $59.99 | 759,870 |
| 2016-12-06 | $83.11 | $84.86 | $83.11 | $84.06 | $59.83 | 828,800 |
| 2016-12-05 | $79.88 | $85.30 | $79.60 | $83.23 | $59.24 | 1,223,850 |
| 2016-12-02 | $85.10 | $85.98 | $81.01 | $81.28 | $57.85 | 1,152,750 |
| 2016-12-01 | $83.01 | $85.00 | $82.99 | $84.95 | $60.46 | 1,319,680 |
| 2016-11-30 | $81.52 | $83.15 | $81.52 | $82.93 | $59.02 | 941,180 |
| 2016-11-29 | $81.81 | $82.96 | $81.80 | $82.10 | $58.43 | 1,289,830 |
| 2016-11-28 | $83.53 | $83.73 | $81.80 | $81.91 | $58.30 | 1,462,360 |
| 2016-11-25 | $84.76 | $84.76 | $82.01 | $84.18 | $59.91 | 1,773,410 |
| 2016-11-24 | $85.32 | $87.27 | $84.22 | $85.11 | $60.58 | 1,988,490 |
| 2016-11-23 | $87.21 | $87.49 | $85.20 | $85.55 | $60.89 | 2,033,510 |
| 2016-11-22 | $88.60 | $89.06 | $86.77 | $88.27 | $62.83 | 2,691,880 |
| 2016-11-21 | $86.80 | $89.90 | $85.89 | $89.00 | $63.34 | 3,185,480 |
| 2016-11-18 | $82.70 | $87.98 | $82.70 | $86.43 | $61.52 | 2,993,180 |
| 2016-11-17 | $81.80 | $82.44 | $81.28 | $81.58 | $58.06 | 720,010 |
| 2016-11-16 | $82.90 | $83.89 | $82.21 | $82.48 | $58.70 | 753,810 |
| 2016-11-15 | $82.97 | $83.49 | $82.07 | $82.88 | $58.99 | 744,580 |
| 2016-11-14 | $83.78 | $84.06 | $81.31 | $83.10 | $59.15 | 1,458,170 |
| 2016-11-11 | $84.65 | $85.68 | $83.00 | $83.54 | $59.46 | 1,588,450 |
| 2016-11-10 | $84.10 | $85.42 | $83.05 | $84.53 | $60.16 | 1,629,250 |
| 2016-11-09 | $82.40 | $84.80 | $81.05 | $83.42 | $59.37 | 2,254,150 |
| 2016-11-08 | $81.78 | $82.80 | $81.18 | $82.34 | $58.60 | 844,500 |
| 2016-11-07 | $83.03 | $83.25 | $81.22 | $81.87 | $58.27 | 1,130,010 |
| 2016-11-04 | $82.17 | $83.83 | $82.05 | $83.25 | $59.25 | 1,492,180 |
| 2016-11-03 | $82.30 | $83.18 | $81.88 | $82.49 | $58.71 | 1,429,990 |
| 2016-11-02 | $82.51 | $84.00 | $82.00 | $83.15 | $59.18 | 1,655,810 |
| 2016-11-01 | $81.41 | $84.40 | $81.02 | $83.14 | $59.17 | 2,435,890 |
| 2016-10-31 | $78.30 | $82.78 | $78.00 | $81.68 | $58.13 | 0 |
| 2016-10-28 | $78.40 | $78.79 | $77.60 | $78.30 | $55.73 | 623,150 |
| 2016-10-27 | $77.77 | $78.89 | $77.22 | $78.45 | $55.84 | 646,620 |
| 2016-10-26 | $76.95 | $77.85 | $76.36 | $77.78 | $55.36 | 689,140 |
| 2016-10-25 | $76.63 | $77.96 | $76.01 | $76.94 | $54.76 | 792,930 |
| 2016-10-24 | $75.99 | $76.83 | $75.86 | $76.38 | $54.36 | 507,970 |
| 2016-10-21 | $77.93 | $77.93 | $75.10 | $76.02 | $54.11 | 651,180 |
| 2016-10-20 | $76.26 | $77.68 | $76.16 | $77.17 | $54.92 | 533,100 |
| 2016-10-19 | $76.73 | $77.08 | $76.20 | $76.52 | $54.46 | 295,300 |
| 2016-10-18 | $77.33 | $77.33 | $75.55 | $76.81 | $54.67 | 496,090 |
| 2016-10-17 | $76.80 | $77.42 | $75.60 | $75.79 | $53.94 | 546,220 |
| 2016-10-14 | $77.88 | $77.88 | $76.65 | $76.72 | $54.60 | 584,450 |
| 2016-10-13 | $77.81 | $78.39 | $77.52 | $77.71 | $55.31 | 643,830 |
| 2016-10-12 | $77.18 | $78.36 | $76.50 | $78.29 | $55.72 | 939,590 |
| 2016-10-11 | $78.23 | $78.23 | $76.62 | $77.36 | $55.06 | 1,018,350 |
| 2016-10-10 | $76.30 | $78.32 | $76.02 | $78.23 | $55.68 | 740,690 |
| 2016-10-07 | $76.43 | $76.43 | $76.43 | $76.43 | $54.40 | 0 |
| 2016-10-06 | $76.43 | $76.43 | $76.43 | $76.43 | $54.40 | 0 |
| 2016-10-05 | $76.43 | $76.43 | $76.43 | $76.43 | $54.40 | 0 |
| 2016-10-04 | $76.43 | $76.43 | $76.43 | $76.43 | $54.40 | 0 |
| 2016-10-03 | $76.43 | $76.43 | $76.43 | $76.43 | $54.40 | 0 |
| 2016-09-30 | $76.12 | $76.82 | $75.71 | $76.43 | $54.40 | 240,650 |
| 2016-09-29 | $76.59 | $76.96 | $76.11 | $76.64 | $54.55 | 279,910 |
| 2016-09-28 | $77.00 | $77.00 | $75.85 | $76.49 | $54.44 | 222,670 |
| 2016-09-27 | $75.11 | $76.55 | $75.08 | $76.33 | $54.33 | 315,920 |
| 2016-09-26 | $78.45 | $78.45 | $75.50 | $75.62 | $53.82 | 626,470 |
| 2016-09-23 | $78.98 | $80.18 | $78.39 | $78.74 | $56.04 | 629,240 |
| 2016-09-22 | $79.40 | $79.78 | $78.18 | $78.36 | $55.77 | 380,510 |
| 2016-09-21 | $78.32 | $80.45 | $78.00 | $78.36 | $55.77 | 509,290 |
| 2016-09-20 | $77.08 | $79.50 | $76.51 | $78.79 | $56.08 | 796,020 |
| 2016-09-19 | $76.65 | $78.00 | $76.02 | $77.08 | $54.86 | 393,640 |
| 2016-09-16 | $76.65 | $76.65 | $76.65 | $76.65 | $54.55 | 0 |
| 2016-09-15 | $76.65 | $76.65 | $76.65 | $76.65 | $54.55 | 0 |
| 2016-09-14 | $75.01 | $77.30 | $74.58 | $76.65 | $54.55 | 685,810 |
| 2016-09-13 | $76.86 | $77.40 | $75.02 | $75.99 | $54.09 | 565,640 |
| 2016-09-12 | $76.06 | $78.00 | $76.01 | $76.70 | $54.59 | 947,260 |
| 2016-09-09 | $78.50 | $79.00 | $76.90 | $77.80 | $55.37 | 895,730 |
| 2016-09-08 | $78.58 | $80.78 | $77.87 | $79.32 | $56.46 | 1,094,970 |
| 2016-09-07 | $76.85 | $82.80 | $76.28 | $79.05 | $56.26 | 1,756,160 |
| 2016-09-06 | $77.24 | $77.50 | $76.00 | $77.07 | $54.85 | 701,690 |
| 2016-09-05 | $76.00 | $77.96 | $75.69 | $77.35 | $55.05 | 891,980 |
| 2016-09-02 | $75.10 | $76.58 | $74.75 | $76.28 | $54.29 | 1,095,130 |
| 2016-09-01 | $75.90 | $78.58 | $75.10 | $76.07 | $54.14 | 2,657,160 |
| 2016-08-31 | $73.60 | $76.20 | $73.20 | $75.99 | $54.09 | 2,384,990 |
| 2016-08-30 | $71.60 | $73.50 | $71.33 | $72.97 | $51.94 | 1,003,830 |
| 2016-08-29 | $72.50 | $72.97 | $71.61 | $71.91 | $51.18 | 684,060 |
| 2016-08-26 | $71.91 | $73.59 | $71.91 | $72.95 | $51.92 | 671,720 |
| 2016-08-25 | $72.00 | $72.11 | $70.99 | $72.04 | $51.27 | 517,060 |
| 2016-08-24 | $73.02 | $73.02 | $71.82 | $72.09 | $51.31 | 315,110 |
| 2016-08-23 | $71.58 | $72.50 | $71.28 | $71.85 | $51.14 | 497,180 |
| 2016-08-22 | $73.20 | $73.20 | $71.56 | $71.58 | $50.95 | 700,010 |
| 2016-08-19 | $72.40 | $74.69 | $72.37 | $73.35 | $52.21 | 1,000,260 |
| 2016-08-18 | $72.22 | $72.70 | $71.60 | $72.37 | $51.51 | 523,400 |
| 2016-08-17 | $72.00 | $72.96 | $71.61 | $72.22 | $51.40 | 787,460 |
| 2016-08-16 | $71.77 | $72.20 | $71.33 | $71.73 | $51.05 | 546,660 |
| 2016-08-15 | $70.29 | $72.00 | $69.88 | $71.76 | $51.07 | 573,060 |
| 2016-08-12 | $69.18 | $69.97 | $69.11 | $69.81 | $49.69 | 263,240 |
| 2016-08-11 | $70.75 | $70.75 | $69.02 | $69.12 | $49.20 | 643,440 |
| 2016-08-10 | $70.60 | $70.97 | $70.30 | $70.78 | $50.38 | 509,780 |
| 2016-08-09 | $69.95 | $70.94 | $69.85 | $70.68 | $50.31 | 451,760 |
| 2016-08-08 | $69.26 | $70.27 | $68.60 | $69.97 | $49.80 | 458,310 |
| 2016-08-05 | $69.88 | $70.25 | $69.16 | $69.32 | $49.34 | 341,510 |
| 2016-08-04 | $69.65 | $70.20 | $69.11 | $69.80 | $49.68 | 362,840 |
| 2016-08-03 | $68.97 | $70.88 | $68.77 | $69.53 | $49.49 | 869,510 |
| 2016-08-02 | $68.08 | $69.39 | $68.08 | $69.27 | $49.30 | 356,390 |
| 2016-08-01 | $70.01 | $70.20 | $67.50 | $68.24 | $48.57 | 629,580 |
| 2016-07-29 | $70.00 | $70.35 | $68.60 | $70.02 | $49.84 | 649,740 |
| 2016-07-28 | $69.87 | $70.43 | $69.21 | $70.12 | $49.91 | 747,150 |
| 2016-07-27 | $75.06 | $75.29 | $69.05 | $69.96 | $49.79 | 1,481,820 |
| 2016-07-26 | $74.14 | $75.25 | $74.14 | $75.08 | $53.44 | 443,350 |
| 2016-07-25 | $74.00 | $74.88 | $73.69 | $74.14 | $52.77 | 728,770 |
| 2016-07-22 | $74.54 | $75.78 | $73.98 | $74.06 | $52.71 | 721,500 |
| 2016-07-21 | $75.67 | $76.09 | $74.20 | $74.86 | $53.28 | 1,418,920 |
| 2016-07-20 | $77.29 | $77.38 | $75.84 | $75.89 | $54.01 | 2,161,880 |
| 2016-07-19 | $78.00 | $78.77 | $77.11 | $78.33 | $55.75 | 948,940 |
| 2016-07-18 | $77.41 | $78.94 | $77.05 | $78.27 | $55.71 | 1,268,890 |
| 2016-07-15 | $77.71 | $78.38 | $76.91 | $77.41 | $55.10 | 1,387,250 |
| 2016-07-14 | $78.78 | $79.20 | $76.80 | $77.96 | $55.49 | 1,939,010 |
| 2016-07-13 | $78.93 | $80.50 | $78.54 | $79.20 | $56.37 | 1,070,300 |
| 2016-07-12 | $76.82 | $78.60 | $76.34 | $78.49 | $55.86 | 1,278,750 |
| 2016-07-11 | $79.69 | $81.25 | $75.88 | $76.80 | $54.66 | 1,455,150 |
| 2016-07-08 | $81.15 | $81.20 | $79.60 | $80.30 | $57.15 | 1,250,480 |
| 2016-07-07 | $81.59 | $82.80 | $79.69 | $81.38 | $57.92 | 1,682,510 |
| 2016-07-06 | $80.10 | $82.88 | $79.41 | $81.59 | $58.07 | 1,377,160 |
| 2016-07-05 | $81.16 | $81.24 | $79.53 | $80.70 | $57.44 | 1,238,890 |
| 2016-07-04 | $77.89 | $81.81 | $77.33 | $81.25 | $57.83 | 1,711,420 |
| 2016-07-01 | $77.80 | $78.80 | $77.00 | $78.34 | $55.76 | 1,316,120 |
| 2016-06-30 | $76.21 | $78.65 | $75.00 | $78.02 | $55.53 | 1,982,460 |
| 2016-06-29 | $76.33 | $76.99 | $75.40 | $76.20 | $54.23 | 998,600 |
| 2016-06-28 | $74.00 | $77.99 | $73.71 | $76.32 | $54.32 | 1,731,130 |
| 2016-06-27 | $71.25 | $74.90 | $71.25 | $74.44 | $52.98 | 1,148,620 |
| 2016-06-24 | $72.90 | $73.46 | $69.00 | $71.26 | $50.72 | 944,800 |
| 2016-06-23 | $74.33 | $74.50 | $72.33 | $72.92 | $51.90 | 1,156,940 |
| 2016-06-22 | $71.55 | $74.50 | $71.55 | $74.36 | $52.92 | 855,000 |
| 2016-06-21 | $74.50 | $75.00 | $72.00 | $72.23 | $51.41 | 1,355,940 |
| 2016-06-20 | $71.42 | $76.98 | $71.42 | $74.35 | $52.92 | 1,100,990 |
| 2016-06-17 | $70.92 | $72.44 | $70.92 | $71.41 | $50.83 | 670,520 |
| 2016-06-16 | $72.13 | $72.40 | $70.58 | $70.92 | $50.48 | 634,770 |
| 2016-06-15 | $67.85 | $72.80 | $67.20 | $72.13 | $51.34 | 989,370 |
| 2016-06-14 | $66.35 | $69.49 | $66.35 | $68.26 | $48.58 | 634,550 |
| 2016-06-13 | $69.51 | $71.10 | $67.01 | $67.30 | $47.90 | 950,210 |
| 2016-06-10 | $71.35 | $71.35 | $71.35 | $71.35 | $50.78 | 0 |
| 2016-06-09 | $71.35 | $71.35 | $71.35 | $71.35 | $50.78 | 0 |
| 2016-06-08 | $73.27 | $73.27 | $71.19 | $71.35 | $50.78 | 1,154,790 |
| 2016-06-07 | $71.99 | $73.72 | $70.60 | $73.58 | $52.37 | 1,564,930 |
| 2016-06-06 | $73.50 | $73.99 | $72.09 | $72.71 | $51.75 | 1,040,720 |
| 2016-06-03 | $72.80 | $76.04 | $72.40 | $73.24 | $52.13 | 2,316,370 |
| 2016-06-02 | $72.58 | $72.90 | $71.30 | $72.79 | $51.81 | 1,098,900 |
| 2016-06-01 | $68.54 | $68.54 | $68.54 | $68.54 | $48.78 | 0 |
| 2016-05-31 | $64.95 | $68.88 | $64.95 | $68.54 | $48.78 | 1,236,050 |
| 2016-05-30 | $65.30 | $66.15 | $64.19 | $64.95 | $46.23 | 340,640 |
| 2016-05-27 | $65.95 | $66.85 | $65.52 | $66.27 | $47.17 | 390,690 |
| 2016-05-26 | $66.00 | $66.65 | $63.52 | $66.38 | $47.25 | 535,870 |
| 2016-05-25 | $66.66 | $67.40 | $65.81 | $66.40 | $47.26 | 474,320 |
| 2016-05-24 | $66.75 | $67.28 | $65.53 | $65.81 | $46.84 | 407,470 |
| 2016-05-23 | $66.09 | $67.46 | $66.01 | $66.75 | $47.51 | 693,620 |
| 2016-05-20 | $63.20 | $66.30 | $62.50 | $66.15 | $47.08 | 679,280 |
| 2016-05-19 | $63.17 | $65.30 | $63.00 | $63.96 | $45.52 | 479,900 |
| 2016-05-18 | $65.61 | $65.77 | $62.95 | $63.17 | $44.96 | 513,150 |
| 2016-05-17 | $66.88 | $66.88 | $65.50 | $65.93 | $46.93 | 586,150 |
| 2016-05-16 | $64.37 | $67.50 | $63.65 | $66.97 | $47.67 | 1,016,200 |
| 2016-05-13 | $63.00 | $66.00 | $63.00 | $64.40 | $45.84 | 874,310 |
| 2016-05-12 | $62.99 | $63.80 | $60.50 | $63.24 | $45.01 | 750,060 |
| 2016-05-11 | $65.80 | $67.90 | $64.80 | $64.85 | $46.16 | 858,220 |
| 2016-05-10 | $64.48 | $65.20 | $63.30 | $64.59 | $45.97 | 659,580 |
| 2016-05-09 | $70.00 | $70.00 | $63.83 | $63.96 | $45.52 | 1,732,080 |
| 2016-05-06 | $75.10 | $75.87 | $70.80 | $70.92 | $50.48 | 1,086,630 |
| 2016-05-05 | $74.60 | $75.59 | $73.35 | $74.96 | $53.35 | 1,200,280 |
| 2016-05-04 | $75.44 | $77.08 | $75.08 | $75.34 | $53.62 | 1,225,240 |
| 2016-05-03 | $73.88 | $75.48 | $72.76 | $75.43 | $53.69 | 1,195,740 |
| 2016-05-02 | $73.81 | $73.81 | $73.81 | $73.81 | $52.53 | 0 |
| 2016-04-29 | $74.12 | $75.00 | $72.83 | $73.81 | $52.53 | 726,390 |
| 2016-04-28 | $74.39 | $76.95 | $73.07 | $75.13 | $53.47 | 1,137,790 |
| 2016-04-27 | $72.51 | $75.88 | $72.51 | $74.52 | $53.04 | 1,330,980 |
| 2016-04-26 | $71.40 | $72.40 | $70.60 | $72.12 | $51.33 | 652,400 |
| 2016-04-25 | $73.45 | $73.45 | $71.20 | $71.91 | $51.13 | 562,150 |
| 2016-04-22 | $71.61 | $73.99 | $71.18 | $73.51 | $52.27 | 762,030 |
| 2016-04-21 | $73.58 | $74.77 | $72.59 | $72.65 | $51.66 | 708,090 |
| 2016-04-20 | $78.98 | $79.00 | $72.31 | $73.98 | $52.60 | 1,388,490 |
| 2016-04-19 | $79.94 | $80.29 | $78.05 | $78.73 | $55.98 | 873,140 |
| 2016-04-18 | $78.03 | $81.10 | $76.77 | $79.94 | $56.84 | 1,306,170 |
| 2016-04-15 | $80.51 | $80.51 | $78.14 | $78.97 | $56.15 | 1,897,920 |
| 2016-04-14 | $79.95 | $81.60 | $78.10 | $80.48 | $57.23 | 2,021,510 |
| 2016-04-13 | $81.07 | $83.00 | $79.33 | $79.53 | $56.55 | 1,979,810 |
| 2016-04-12 | $84.94 | $86.95 | $78.97 | $80.46 | $57.21 | 2,808,210 |
| 2016-04-11 | $78.40 | $85.57 | $78.35 | $85.57 | $60.84 | 3,522,710 |
| 2016-04-08 | $76.06 | $81.30 | $76.06 | $77.79 | $55.31 | 2,447,880 |
| 2016-04-07 | $78.10 | $78.60 | $75.80 | $75.92 | $53.98 | 2,158,570 |
| 2016-04-06 | $74.10 | $79.19 | $74.06 | $78.78 | $56.02 | 3,922,530 |
| 2016-04-05 | $68.25 | $75.05 | $68.25 | $75.05 | $53.36 | 2,433,930 |
| 2016-04-04 | $68.23 | $68.23 | $68.23 | $68.23 | $48.51 | 0 |
| 2016-04-01 | $68.89 | $68.93 | $67.40 | $68.23 | $48.51 | 1,267,620 |
| 2016-03-31 | $70.65 | $71.89 | $69.46 | $69.92 | $49.72 | 1,726,010 |
| 2016-03-30 | $67.91 | $70.70 | $67.91 | $70.66 | $50.24 | 1,185,400 |
| 2016-03-29 | $68.85 | $69.22 | $67.16 | $67.76 | $48.18 | 749,710 |
| 2016-03-28 | $69.82 | $70.80 | $68.57 | $68.97 | $49.04 | 892,660 |
| 2016-03-25 | $69.10 | $69.60 | $67.00 | $69.17 | $49.18 | 1,028,340 |
| 2016-03-24 | $72.29 | $72.29 | $69.50 | $69.78 | $49.62 | 2,279,930 |
| 2016-03-23 | $71.56 | $72.80 | $70.48 | $72.43 | $51.50 | 816,160 |
| 2016-03-22 | $71.00 | $72.10 | $70.13 | $71.30 | $50.70 | 750,250 |
| 2016-03-21 | $69.25 | $72.95 | $69.00 | $71.85 | $51.09 | 1,403,210 |
| 2016-03-18 | $66.00 | $69.30 | $65.31 | $68.70 | $48.85 | 1,234,770 |
| 2016-03-17 | $63.45 | $66.30 | $62.99 | $65.74 | $46.74 | 959,100 |
| 2016-03-16 | $66.38 | $67.45 | $62.98 | $63.06 | $44.84 | 1,057,760 |
| 2016-03-15 | $66.00 | $67.50 | $65.27 | $66.14 | $47.03 | 680,710 |
| 2016-03-14 | $62.80 | $67.71 | $62.01 | $67.61 | $48.07 | 1,410,250 |
| 2016-03-11 | $59.67 | $61.86 | $59.00 | $61.55 | $43.77 | 544,920 |
| 2016-03-10 | $63.31 | $63.64 | $60.52 | $60.77 | $43.21 | 595,630 |
| 2016-03-09 | $62.42 | $63.60 | $61.30 | $63.04 | $44.82 | 587,310 |
| 2016-03-08 | $64.08 | $64.85 | $58.62 | $63.93 | $45.46 | 883,610 |
| 2016-03-07 | $62.85 | $65.63 | $62.85 | $64.86 | $46.12 | 815,700 |
| 2016-03-04 | $69.97 | $70.31 | $63.66 | $63.66 | $45.27 | 1,370,610 |
| 2016-03-03 | $72.14 | $73.29 | $70.66 | $70.73 | $50.29 | 739,330 |
| 2016-03-02 | $68.98 | $72.34 | $68.00 | $72.11 | $51.27 | 799,250 |
| 2016-03-01 | $66.48 | $69.44 | $65.80 | $69.04 | $49.09 | 585,470 |
| 2016-02-29 | $71.90 | $71.90 | $65.40 | $66.44 | $47.24 | 743,660 |
| 2016-02-26 | $72.19 | $73.00 | $70.06 | $72.57 | $51.60 | 687,700 |
| 2016-02-25 | $78.22 | $79.37 | $71.19 | $71.19 | $50.62 | 980,320 |
| 2016-02-24 | $82.00 | $82.00 | $76.80 | $79.10 | $56.24 | 1,193,770 |
| 2016-02-23 | $79.89 | $85.45 | $79.30 | $83.18 | $59.15 | 1,546,680 |
| 2016-02-22 | $79.49 | $80.48 | $78.82 | $79.96 | $56.86 | 905,060 |
| 2016-02-19 | $79.06 | $79.94 | $78.01 | $78.78 | $56.02 | 1,203,860 |
| 2016-02-18 | $75.45 | $82.84 | $75.45 | $80.65 | $57.35 | 2,519,330 |
| 2016-02-17 | $73.45 | $75.68 | $70.93 | $75.31 | $53.55 | 1,506,340 |
| 2016-02-16 | $68.99 | $75.00 | $68.99 | $73.14 | $52.01 | 1,270,130 |
| 2016-02-15 | $66.90 | $69.30 | $66.00 | $68.74 | $48.88 | 613,680 |
| 2016-02-12 | $70.73 | $70.73 | $70.73 | $70.73 | $50.29 | 0 |
| 2016-02-11 | $70.73 | $70.73 | $70.73 | $70.73 | $50.29 | 0 |
| 2016-02-10 | $70.73 | $70.73 | $70.73 | $70.73 | $50.29 | 0 |
| 2016-02-09 | $70.73 | $70.73 | $70.73 | $70.73 | $50.29 | 0 |
| 2016-02-08 | $70.73 | $70.73 | $70.73 | $70.73 | $50.29 | 0 |
| 2016-02-05 | $74.55 | $74.97 | $70.70 | $70.73 | $50.29 | 1,198,670 |
| 2016-02-04 | $73.73 | $75.50 | $73.01 | $74.09 | $52.68 | 1,852,470 |
| 2016-02-03 | $73.40 | $76.68 | $73.40 | $74.92 | $53.27 | 2,431,370 |
| 2016-02-02 | $74.00 | $81.57 | $73.23 | $81.55 | $57.99 | 1,245,690 |
| 2016-02-01 | $70.01 | $75.30 | $69.99 | $74.15 | $52.72 | 970,860 |
| 2016-01-29 | $66.00 | $70.98 | $65.26 | $70.40 | $50.06 | 759,020 |
| 2016-01-28 | $71.42 | $72.93 | $66.01 | $66.33 | $47.16 | 599,910 |
| 2016-01-27 | $73.80 | $74.36 | $68.86 | $73.20 | $52.05 | 787,090 |
| 2016-01-26 | $80.53 | $81.50 | $73.36 | $73.38 | $52.18 | 1,173,250 |
| 2016-01-25 | $80.70 | $84.46 | $79.95 | $81.51 | $57.96 | 872,530 |
| 2016-01-22 | $77.00 | $82.95 | $75.02 | $79.91 | $56.82 | 1,020,530 |
| 2016-01-21 | $78.26 | $80.69 | $75.36 | $75.41 | $53.62 | 785,410 |
| 2016-01-20 | $76.21 | $79.90 | $76.19 | $78.29 | $55.67 | 1,127,960 |
| 2016-01-19 | $72.70 | $77.29 | $71.40 | $76.88 | $54.67 | 912,760 |
| 2016-01-18 | $69.00 | $73.81 | $68.01 | $72.13 | $51.29 | 885,300 |
| 2016-01-15 | $73.18 | $76.55 | $69.13 | $71.06 | $50.53 | 1,176,380 |
| 2016-01-14 | $68.41 | $75.98 | $68.41 | $74.90 | $53.26 | 1,405,320 |
| 2016-01-13 | $79.00 | $79.68 | $75.68 | $75.68 | $53.81 | 2,136,810 |
| 2016-01-12 | $83.94 | $85.96 | $80.16 | $84.09 | $59.79 | 573,980 |
| 2016-01-11 | $90.88 | $91.80 | $83.03 | $83.03 | $59.04 | 793,730 |
| 2016-01-08 | $93.80 | $95.80 | $83.75 | $92.26 | $65.60 | 774,670 |
| 2016-01-07 | $99.03 | $99.03 | $91.34 | $91.35 | $64.95 | 215,700 |
| 2016-01-06 | $98.20 | $102.50 | $97.31 | $101.49 | $72.16 | 821,720 |
| 2016-01-05 | $94.11 | $101.20 | $90.98 | $97.46 | $69.30 | 1,005,070 |
| 2016-01-04 | $110.26 | $111.00 | $101.09 | $101.09 | $71.88 | 708,480 |
| 2016-01-01 | $112.32 | $112.32 | $112.32 | $112.32 | $79.87 | 0 |
| 2015-12-31 | $122.58 | $123.00 | $112.10 | $112.32 | $79.87 | 1,377,740 |
| 2015-12-30 | $120.04 | $121.96 | $119.62 | $121.31 | $86.26 | 923,530 |
| 2015-12-29 | $121.58 | $123.55 | $117.46 | $119.98 | $85.31 | 1,243,480 |
| 2015-12-28 | $122.00 | $126.00 | $119.20 | $119.92 | $85.27 | 1,383,020 |
| 2015-12-25 | $124.44 | $127.90 | $118.50 | $119.35 | $84.86 | 1,233,140 |
| 2015-12-24 | $115.50 | $121.80 | $115.45 | $121.68 | $86.52 | 1,057,490 |
| 2015-12-23 | $114.11 | $119.63 | $114.11 | $116.35 | $82.73 | 795,770 |
| 2015-12-22 | $114.70 | $115.39 | $112.68 | $115.30 | $81.98 | 529,120 |
| 2015-12-21 | $112.41 | $114.85 | $112.27 | $113.98 | $81.05 | 523,460 |
| 2015-12-18 | $119.70 | $119.70 | $113.55 | $114.23 | $81.22 | 797,900 |
| 2015-12-17 | $114.53 | $118.70 | $114.10 | $118.45 | $84.22 | 897,000 |
| 2015-12-16 | $110.55 | $115.80 | $110.55 | $113.19 | $80.48 | 608,770 |
| 2015-12-15 | $108.30 | $112.30 | $108.12 | $109.79 | $78.07 | 484,360 |
| 2015-12-14 | $106.60 | $110.99 | $104.00 | $110.50 | $78.57 | 598,090 |
| 2015-12-11 | $109.02 | $112.47 | $108.10 | $108.14 | $76.89 | 551,060 |
| 2015-12-10 | $112.00 | $114.76 | $108.90 | $109.73 | $78.02 | 855,390 |
| 2015-12-09 | $117.55 | $118.93 | $112.35 | $113.85 | $80.95 | 810,790 |
| 2015-12-08 | $115.00 | $121.84 | $115.00 | $117.80 | $83.76 | 1,081,570 |
| 2015-12-07 | $116.00 | $118.00 | $112.60 | $116.75 | $83.02 | 750,120 |
| 2015-12-04 | $116.72 | $120.89 | $114.00 | $114.88 | $81.69 | 889,190 |
| 2015-12-03 | $114.50 | $118.50 | $112.80 | $117.17 | $83.31 | 850,140 |
| 2015-12-02 | $118.37 | $119.00 | $106.80 | $114.32 | $81.29 | 1,164,290 |
| 2015-12-01 | $124.00 | $127.42 | $114.88 | $118.37 | $84.17 | 2,050,490 |
| 2015-11-30 | $119.80 | $128.00 | $115.00 | $126.96 | $90.27 | 2,449,660 |
| 2015-11-27 | $118.51 | $124.88 | $114.25 | $117.71 | $83.70 | 2,148,340 |
| 2015-11-26 | $125.00 | $132.96 | $118.61 | $121.60 | $86.46 | 2,807,450 |
| 2015-11-25 | $115.63 | $123.54 | $113.31 | $123.54 | $87.84 | 2,372,720 |
| 2015-11-24 | $102.38 | $112.31 | $101.50 | $112.31 | $79.86 | 1,744,720 |
| 2015-11-23 | $105.66 | $106.30 | $101.23 | $102.10 | $72.60 | 924,790 |
| 2015-11-20 | $104.62 | $108.60 | $104.01 | $106.61 | $75.81 | 1,083,270 |
| 2015-11-19 | $98.99 | $104.90 | $98.20 | $104.62 | $74.39 | 1,010,540 |
| 2015-11-18 | $103.79 | $103.89 | $97.00 | $97.96 | $69.65 | 809,670 |
| 2015-11-17 | $107.88 | $109.88 | $102.56 | $102.98 | $73.22 | 990,970 |
| 2015-11-16 | $100.00 | $107.90 | $99.96 | $105.95 | $75.34 | 1,005,280 |
| 2015-11-13 | $113.52 | $113.85 | $104.82 | $104.82 | $74.53 | 2,691,600 |
| 2015-11-12 | $115.00 | $118.30 | $109.53 | $116.47 | $82.82 | 2,663,910 |
| 2015-11-11 | $107.58 | $118.53 | $107.56 | $113.79 | $80.91 | 2,097,270 |
| 2015-11-10 | $110.24 | $112.64 | $107.98 | $109.09 | $77.57 | 1,651,800 |
| 2015-11-09 | $106.73 | $114.94 | $106.00 | $112.65 | $80.10 | 2,836,520 |
| 2015-11-06 | $96.00 | $104.49 | $95.02 | $104.49 | $74.30 | 1,688,340 |
| 2015-11-05 | $94.01 | $97.29 | $91.61 | $94.99 | $67.54 | 1,021,200 |
| 2015-11-04 | $90.98 | $94.98 | $90.60 | $94.14 | $66.94 | 1,052,280 |
| 2015-11-03 | $89.50 | $93.50 | $87.90 | $91.00 | $64.71 | 992,400 |
| 2015-11-02 | $83.05 | $93.43 | $82.35 | $88.83 | $63.16 | 1,893,720 |
| 2015-10-30 | $81.00 | $85.40 | $80.00 | $84.94 | $60.40 | 1,207,290 |
| 2015-10-29 | $82.72 | $84.97 | $82.08 | $84.22 | $59.88 | 753,600 |
| 2015-10-28 | $83.88 | $84.97 | $81.53 | $83.03 | $59.04 | 1,418,450 |
| 2015-10-27 | $81.88 | $85.68 | $80.21 | $84.23 | $59.89 | 1,295,880 |
| 2015-10-26 | $79.21 | $83.39 | $78.51 | $83.12 | $59.10 | 1,724,650 |
| 2015-10-23 | $77.58 | $79.66 | $77.00 | $79.17 | $56.29 | 891,390 |
| 2015-10-22 | $73.30 | $76.98 | $73.30 | $76.64 | $54.49 | 913,090 |
| 2015-10-21 | $79.21 | $80.79 | $73.50 | $74.07 | $52.67 | 1,128,260 |
| 2015-10-20 | $77.60 | $80.97 | $77.12 | $79.53 | $56.55 | 1,051,870 |
| 2015-10-19 | $78.56 | $78.58 | $75.40 | $77.75 | $55.28 | 931,590 |
| 2015-10-16 | $78.00 | $78.88 | $75.20 | $78.64 | $55.92 | 1,364,840 |
| 2015-10-15 | $74.00 | $77.48 | $73.35 | $77.25 | $54.93 | 2,141,160 |
| 2015-10-14 | $74.00 | $74.99 | $73.10 | $73.92 | $52.56 | 613,730 |
| 2015-10-13 | $72.70 | $75.00 | $72.30 | $74.44 | $52.93 | 682,700 |
| 2015-10-12 | $71.00 | $74.90 | $69.61 | $73.21 | $52.06 | 1,073,010 |
| 2015-10-09 | $69.00 | $70.39 | $68.46 | $70.12 | $49.86 | 611,600 |
| 2015-10-08 | $68.09 | $69.79 | $67.48 | $69.21 | $49.21 | 607,870 |
| 2015-10-07 | $66.21 | $66.21 | $66.21 | $66.21 | $47.08 | 0 |
| 2015-10-06 | $66.21 | $66.21 | $66.21 | $66.21 | $47.08 | 0 |
| 2015-10-05 | $66.21 | $66.21 | $66.21 | $66.21 | $47.08 | 0 |
| 2015-10-02 | $66.21 | $66.21 | $66.21 | $66.21 | $47.08 | 0 |
| 2015-10-01 | $66.21 | $66.21 | $66.21 | $66.21 | $47.08 | 0 |
| 2015-09-30 | $66.46 | $67.44 | $65.48 | $66.21 | $47.08 | 350,900 |
| 2015-09-29 | $66.50 | $68.20 | $65.74 | $66.19 | $47.06 | 662,810 |
| 2015-09-28 | $64.18 | $67.38 | $64.00 | $67.30 | $47.85 | 630,540 |
| 2015-09-25 | $67.40 | $70.00 | $63.55 | $64.17 | $45.63 | 671,950 |
| 2015-09-24 | $67.51 | $70.48 | $67.07 | $68.01 | $48.36 | 781,620 |
| 2015-09-23 | $64.87 | $68.27 | $64.60 | $67.31 | $47.86 | 682,110 |
| 2015-09-22 | $65.98 | $67.37 | $65.45 | $66.30 | $47.14 | 695,130 |
| 2015-09-21 | $61.00 | $66.13 | $61.00 | $65.81 | $46.79 | 713,830 |
| 2015-09-18 | $61.51 | $62.59 | $61.02 | $62.11 | $44.16 | 402,320 |
| 2015-09-17 | $63.02 | $65.39 | $60.92 | $61.00 | $43.37 | 791,080 |
| 2015-09-16 | $58.50 | $63.88 | $58.48 | $63.88 | $45.42 | 725,490 |
| 2015-09-15 | $63.99 | $63.99 | $58.07 | $58.07 | $41.29 | 761,440 |
| 2015-09-14 | $72.00 | $72.90 | $64.52 | $64.52 | $45.88 | 855,300 |
| 2015-09-11 | $71.88 | $73.18 | $70.38 | $71.69 | $50.98 | 1,032,090 |
| 2015-09-10 | $78.09 | $78.09 | $72.51 | $72.60 | $51.62 | 1,006,230 |
| 2015-09-09 | $75.80 | $79.50 | $75.20 | $79.20 | $56.32 | 973,690 |
| 2015-09-08 | $71.08 | $76.35 | $69.60 | $75.99 | $54.03 | 743,680 |
| 2015-09-07 | $75.50 | $79.66 | $71.11 | $72.27 | $51.39 | 991,030 |
| 2015-09-04 | $77.34 | $77.34 | $77.34 | $77.34 | $54.99 | 0 |
| 2015-09-03 | $77.34 | $77.34 | $77.34 | $77.34 | $54.99 | 0 |
| 2015-09-02 | $74.60 | $80.70 | $74.60 | $77.34 | $54.99 | 2,096,460 |
| 2015-09-01 | $83.17 | $89.98 | $80.00 | $82.89 | $58.94 | 2,129,430 |
| 2015-08-31 | $85.85 | $86.20 | $81.80 | $85.66 | $60.91 | 1,599,020 |
| 2015-08-28 | $87.18 | $88.88 | $83.20 | $87.84 | $62.46 | 2,259,530 |
| 2015-08-27 | $76.84 | $84.25 | $76.84 | $84.25 | $59.91 | 1,665,430 |
| 2015-08-26 | $74.09 | $77.70 | $69.50 | $76.59 | $54.46 | 1,128,020 |
| 2015-08-25 | $70.16 | $73.01 | $68.46 | $72.72 | $51.71 | 1,144,760 |
| 2015-08-24 | $77.43 | $80.00 | $74.12 | $76.07 | $54.09 | 1,254,320 |
| 2015-08-21 | $80.22 | $82.90 | $77.01 | $82.36 | $58.56 | 883,000 |
| 2015-08-20 | $83.01 | $83.88 | $79.20 | $82.90 | $58.95 | 764,700 |
| 2015-08-19 | $79.33 | $84.79 | $75.33 | $83.98 | $59.71 | 1,466,620 |
| 2015-08-18 | $86.00 | $86.95 | $77.75 | $80.99 | $57.59 | 1,515,810 |
| 2015-08-17 | $88.95 | $89.23 | $85.65 | $86.39 | $61.43 | 1,419,980 |
| 2015-08-14 | $89.01 | $92.00 | $87.58 | $89.92 | $63.94 | 2,147,910 |
| 2015-08-13 | $85.20 | $88.00 | $84.00 | $87.36 | $62.12 | 1,464,980 |
| 2015-08-12 | $84.10 | $88.80 | $83.83 | $86.48 | $61.49 | 2,596,940 |
| 2015-08-11 | $83.92 | $86.49 | $83.85 | $84.80 | $60.30 | 2,186,060 |
| 2015-08-10 | $81.89 | $86.88 | $80.40 | $85.41 | $60.73 | 2,310,580 |
| 2015-08-07 | $75.00 | $82.88 | $75.00 | $81.86 | $58.21 | 3,147,310 |
| 2015-08-06 | $77.02 | $82.00 | $76.90 | $80.24 | $57.05 | 1,350,890 |
| 2015-08-05 | $78.40 | $81.40 | $76.00 | $78.88 | $56.09 | 1,506,950 |
| 2015-08-04 | $72.30 | $78.90 | $72.30 | $78.77 | $56.01 | 1,489,610 |
| 2015-08-03 | $76.35 | $78.68 | $70.36 | $72.30 | $51.41 | 1,223,160 |
| 2015-07-31 | $75.50 | $82.38 | $75.50 | $78.10 | $55.53 | 1,224,640 |
| 2015-07-30 | $78.58 | $83.54 | $77.28 | $78.15 | $55.57 | 2,024,280 |
| 2015-07-29 | $75.44 | $79.90 | $70.00 | $79.24 | $56.34 | 1,742,570 |
| 2015-07-28 | $73.53 | $79.98 | $71.97 | $72.91 | $51.84 | 2,139,680 |
| 2015-07-27 | $85.00 | $91.90 | $79.97 | $79.97 | $56.86 | 1,947,810 |
| 2015-07-24 | $91.30 | $96.88 | $87.90 | $88.86 | $63.18 | 2,563,750 |
| 2015-07-23 | $83.02 | $91.22 | $82.33 | $91.22 | $64.77 | 2,566,050 |
| 2015-07-22 | $81.88 | $85.33 | $81.01 | $82.93 | $58.88 | 1,644,970 |
| 2015-07-21 | $79.01 | $83.60 | $78.82 | $81.99 | $58.21 | 1,782,790 |
| 2015-07-20 | $79.97 | $86.50 | $78.09 | $81.80 | $58.08 | 2,039,820 |
| 2015-07-17 | $72.35 | $79.30 | $70.98 | $78.93 | $56.04 | 2,030,670 |
| 2015-07-16 | $64.03 | $74.98 | $63.60 | $72.35 | $51.37 | 2,143,190 |
| 2015-07-15 | $76.40 | $76.40 | $68.50 | $69.90 | $49.63 | 3,927,810 |
| 2015-07-14 | $69.45 | $69.45 | $69.45 | $69.45 | $49.31 | 10,600 |
| 2015-07-13 | $63.14 | $63.14 | $63.14 | $63.14 | $44.83 | 2,600 |
| 2015-07-10 | $57.40 | $57.40 | $57.40 | $57.40 | $40.75 | 0 |
| 2015-07-09 | $57.40 | $57.40 | $57.40 | $57.40 | $40.75 | 0 |
| 2015-07-08 | $57.40 | $59.00 | $57.40 | $57.40 | $40.75 | 2,396,740 |
| 2015-07-07 | $66.10 | $67.98 | $63.78 | $63.78 | $45.28 | 900,300 |
| 2015-07-06 | $86.44 | $86.44 | $70.72 | $70.87 | $50.32 | 2,223,460 |
| 2015-07-03 | $86.39 | $89.60 | $78.50 | $78.58 | $55.79 | 1,396,460 |
| 2015-07-02 | $92.50 | $96.00 | $85.86 | $87.10 | $61.84 | 1,764,930 |
| 2015-07-01 | $99.60 | $107.49 | $92.39 | $92.41 | $65.61 | 1,684,570 |
| 2015-06-30 | $96.65 | $103.99 | $86.99 | $102.66 | $72.89 | 1,905,850 |
| 2015-06-29 | $107.00 | $108.90 | $96.65 | $96.65 | $68.62 | 1,572,260 |
| 2015-06-26 | $114.00 | $121.00 | $107.39 | $107.39 | $76.25 | 1,675,280 |
| 2015-06-25 | $115.80 | $123.20 | $113.10 | $119.32 | $84.72 | 1,531,340 |
| 2015-06-24 | $111.80 | $120.20 | $110.98 | $117.80 | $83.64 | 1,735,650 |
| 2015-06-23 | $109.00 | $112.20 | $103.03 | $111.73 | $79.33 | 986,440 |
| 2015-06-22 | $103.93 | $103.93 | $103.93 | $103.93 | $73.79 | 0 |
| 2015-06-19 | $106.15 | $112.90 | $103.07 | $103.93 | $73.79 | 1,149,400 |
| 2015-06-18 | $120.70 | $124.50 | $112.00 | $113.16 | $80.34 | 813,050 |
| 2015-06-17 | $117.00 | $122.00 | $115.11 | $120.99 | $85.90 | 885,470 |
| 2015-06-16 | $120.78 | $124.78 | $116.80 | $117.06 | $83.11 | 1,144,030 |
| 2015-06-15 | $137.00 | $138.00 | $125.98 | $125.98 | $89.45 | 1,264,070 |
| 2015-06-12 | $142.20 | $142.94 | $135.08 | $139.98 | $99.39 | 963,460 |
| 2015-06-11 | $139.41 | $143.50 | $138.31 | $142.15 | $100.93 | 709,400 |
| 2015-06-10 | $133.00 | $141.85 | $131.04 | $139.39 | $98.97 | 1,120,170 |
| 2015-06-09 | $130.00 | $132.91 | $128.20 | $132.29 | $93.93 | 845,920 |
| 2015-06-08 | $138.53 | $138.67 | $127.58 | $130.00 | $92.30 | 1,460,400 |
| 2015-06-05 | $137.60 | $143.91 | $137.50 | $139.73 | $99.21 | 1,432,450 |
| 2015-06-04 | $151.48 | $151.48 | $135.55 | $135.59 | $96.27 | 2,010,840 |
| 2015-06-03 | $157.18 | $157.68 | $150.00 | $150.61 | $106.93 | 1,607,240 |
| 2015-06-02 | $151.11 | $158.13 | $149.08 | $157.98 | $112.17 | 1,619,400 |
| 2015-06-01 | $149.00 | $152.22 | $146.00 | $151.02 | $107.23 | 1,545,220 |
| 2015-05-29 | $157.02 | $158.00 | $141.88 | $147.20 | $104.51 | 2,583,210 |
| 2015-05-28 | $169.00 | $184.80 | $155.00 | $156.86 | $111.37 | 2,856,710 |
| 2015-05-27 | $157.66 | $174.00 | $155.51 | $171.81 | $121.99 | 2,433,290 |
| 2015-05-26 | $149.91 | $163.00 | $148.30 | $159.00 | $112.89 | 2,239,240 |
| 2015-05-25 | $142.00 | $156.48 | $137.00 | $151.09 | $107.28 | 2,552,490 |
| 2015-05-22 | $143.71 | $146.49 | $139.50 | $143.21 | $101.68 | 2,237,670 |
| 2015-05-21 | $144.62 | $147.97 | $140.00 | $143.38 | $101.80 | 2,062,870 |
| 2015-05-20 | $151.00 | $159.39 | $145.23 | $146.11 | $103.74 | 2,228,260 |
| 2015-05-19 | $148.38 | $152.45 | $141.45 | $151.81 | $107.79 | 2,354,610 |
| 2015-05-18 | $149.00 | $160.34 | $146.80 | $148.52 | $105.45 | 3,115,400 |
| 2015-05-15 | $135.20 | $146.34 | $131.00 | $146.34 | $103.90 | 2,486,930 |
| 2015-05-14 | $128.00 | $135.25 | $125.00 | $133.04 | $94.46 | 2,622,900 |
| 2015-05-13 | $119.08 | $136.97 | $119.08 | $129.18 | $91.72 | 3,126,560 |
| 2015-05-12 | $122.01 | $133.00 | $119.70 | $125.82 | $89.33 | 3,931,480 |
| 2015-05-11 | $114.03 | $122.01 | $111.00 | $122.01 | $86.63 | 3,614,590 |
| 2015-05-08 | $102.10 | $110.92 | $101.50 | $110.92 | $78.75 | 2,973,790 |
| 2015-05-07 | $102.13 | $106.66 | $99.62 | $100.84 | $71.60 | 1,659,070 |
| 2015-05-06 | $100.01 | $109.86 | $99.00 | $103.73 | $73.65 | 2,832,080 |
| 2015-05-05 | $97.82 | $103.40 | $97.82 | $100.02 | $71.02 | 1,824,690 |
| 2015-05-04 | $100.10 | $101.00 | $96.99 | $98.66 | $70.05 | 1,553,120 |
| 2015-05-01 | $101.92 | $101.92 | $101.92 | $101.92 | $72.36 | 0 |
| 2015-04-30 | $96.01 | $105.94 | $95.80 | $101.92 | $72.36 | 3,241,450 |
| 2015-04-29 | $93.85 | $98.89 | $92.21 | $96.31 | $68.38 | 1,576,480 |
| 2015-04-28 | $99.62 | $100.66 | $93.30 | $93.99 | $66.73 | 2,257,440 |
| 2015-04-27 | $101.49 | $103.90 | $98.80 | $101.68 | $72.19 | 2,369,130 |
| 2015-04-24 | $95.49 | $102.87 | $95.38 | $101.68 | $72.19 | 3,168,700 |
| 2015-04-23 | $92.94 | $94.98 | $92.10 | $94.09 | $66.80 | 1,848,580 |
| 2015-04-22 | $91.80 | $93.55 | $91.00 | $92.88 | $65.95 | 1,576,240 |
| 2015-04-21 | $87.18 | $91.63 | $87.18 | $90.97 | $64.59 | 1,600,740 |
| 2015-04-20 | $90.89 | $91.20 | $86.75 | $87.08 | $61.83 | 2,291,050 |
| 2015-04-17 | $92.63 | $94.40 | $91.00 | $91.94 | $65.28 | 1,755,380 |
| 2015-04-16 | $90.18 | $93.87 | $88.00 | $91.30 | $64.82 | 2,138,450 |
| 2015-04-15 | $101.00 | $101.60 | $92.78 | $92.78 | $65.87 | 4,272,060 |
| 2015-04-14 | $101.68 | $108.10 | $101.60 | $103.09 | $73.20 | 3,520,680 |
| 2015-04-13 | $102.00 | $103.80 | $100.00 | $102.47 | $72.75 | 3,061,600 |
| 2015-04-10 | $103.02 | $106.84 | $101.58 | $103.95 | $73.81 | 5,058,520 |
| 2015-04-09 | $105.00 | $109.35 | $99.99 | $109.35 | $77.64 | 9,731,390 |