Olympic Circuit Technology Company Ltd (603920) Exchange: SHG
Data as of July 11, 2025
$30.10 ($0.33) 1.11%
Olympic Circuit Technology Company Ltd - Daily Information
Click for more stock information on Olympic Circuit Technology Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $30.00 |
| Previous Close | $30.10 |
| High | $30.43 |
| Low | $29.42 |
| Adjusted Open | $30.00 |
| Previous Adjusted Close | $30.10 |
| Adjusted High | $30.43 |
| Adjusted Low | $29.42 |
Invest in Olympic Circuit Technology Company Ltd (603920)
Historical Stock Data for Olympic Circuit Technology Company Ltd (603920)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-27 | $30.00 | $30.43 | $29.42 | $30.10 | $30.10 | 52,309,790 |
| 2025-06-26 | $29.60 | $30.76 | $29.55 | $29.77 | $29.77 | 59,996,510 |
| 2025-06-25 | $29.67 | $30.30 | $29.28 | $29.91 | $29.91 | 88,067,470 |
| 2025-06-24 | $27.68 | $29.54 | $27.68 | $29.54 | $29.54 | 69,548,680 |
| 2025-06-23 | $26.45 | $26.97 | $26.39 | $26.85 | $26.85 | 23,518,050 |
| 2025-06-20 | $27.54 | $27.76 | $26.57 | $26.93 | $26.93 | 33,101,050 |
| 2025-06-19 | $27.80 | $28.27 | $27.31 | $27.55 | $27.55 | 33,141,590 |
| 2025-06-18 | $26.51 | $28.00 | $26.35 | $27.81 | $27.81 | 53,086,550 |
| 2025-06-17 | $27.05 | $27.20 | $26.44 | $26.66 | $26.66 | 23,892,890 |
| 2025-06-13 | $26.53 | $26.99 | $26.06 | $26.42 | $26.42 | 25,071,240 |
| 2025-06-12 | $26.77 | $27.34 | $26.71 | $26.80 | $26.80 | 28,404,630 |
| 2025-06-11 | $26.15 | $27.80 | $26.06 | $26.92 | $26.92 | 55,480,420 |
| 2025-06-10 | $26.62 | $26.62 | $25.55 | $25.93 | $25.93 | 25,503,600 |
| 2025-06-09 | $26.17 | $26.80 | $26.15 | $26.40 | $26.40 | 28,937,390 |
| 2025-06-06 | $26.98 | $26.98 | $25.86 | $25.98 | $25.98 | 50,012,770 |
| 2025-06-05 | $26.23 | $27.72 | $26.12 | $27.57 | $27.57 | 33,791,630 |
| 2025-06-04 | $25.67 | $26.50 | $25.60 | $26.36 | $26.36 | 24,288,600 |
| 2025-06-03 | $26.00 | $26.26 | $25.92 | $26.17 | $26.17 | 11,632,960 |
| 2025-05-30 | $26.60 | $26.60 | $25.85 | $26.22 | $26.22 | 21,272,300 |
| 2025-05-29 | $25.73 | $27.05 | $25.73 | $26.86 | $26.86 | 33,810,140 |
| 2025-05-28 | $25.72 | $27.00 | $25.62 | $25.73 | $25.73 | 16,142,290 |
| 2025-05-27 | $26.49 | $26.50 | $25.49 | $25.59 | $25.59 | 25,396,520 |
| 2025-05-26 | $25.97 | $26.80 | $25.86 | $26.69 | $26.69 | 17,290,830 |
| 2025-05-23 | $25.90 | $27.00 | $25.88 | $26.00 | $26.00 | 19,061,810 |
| 2025-05-22 | $26.30 | $26.79 | $25.89 | $25.93 | $25.93 | 15,628,660 |
| 2025-05-21 | $26.28 | $26.79 | $25.89 | $26.55 | $26.55 | 16,445,340 |
| 2025-05-20 | $26.00 | $26.45 | $25.86 | $26.40 | $26.40 | 11,972,200 |
| 2025-05-19 | $26.40 | $26.55 | $25.67 | $26.03 | $26.03 | 17,626,530 |
| 2025-05-16 | $26.24 | $27.10 | $26.24 | $26.61 | $26.61 | 15,953,300 |
| 2025-05-15 | $27.30 | $27.36 | $26.33 | $26.37 | $26.37 | 18,744,500 |
| 2025-05-14 | $27.40 | $28.14 | $27.12 | $27.43 | $27.43 | 18,617,320 |
| 2025-05-13 | $28.66 | $28.67 | $27.25 | $27.45 | $27.45 | 24,174,290 |
| 2025-05-12 | $27.30 | $27.70 | $27.05 | $27.70 | $27.70 | 19,840,500 |
| 2025-05-09 | $27.32 | $27.34 | $26.43 | $26.62 | $26.62 | 15,807,870 |
| 2025-05-08 | $26.85 | $27.62 | $26.85 | $27.38 | $27.38 | 16,355,440 |
| 2025-05-07 | $27.90 | $28.08 | $26.68 | $26.96 | $26.96 | 21,900,390 |
| 2025-05-06 | $26.80 | $27.67 | $26.60 | $27.51 | $27.51 | 22,420,720 |
| 2025-04-30 | $25.65 | $26.71 | $25.64 | $26.51 | $26.51 | 24,682,290 |
| 2025-04-29 | $25.20 | $25.72 | $24.89 | $25.60 | $25.60 | 11,156,640 |
| 2025-04-28 | $25.55 | $26.08 | $25.33 | $25.41 | $25.41 | 14,052,500 |
| 2025-04-25 | $25.58 | $26.14 | $25.46 | $25.65 | $25.65 | 19,381,480 |
| 2025-04-24 | $25.75 | $25.89 | $25.24 | $25.33 | $25.33 | 14,889,880 |
| 2025-04-23 | $25.60 | $26.25 | $25.41 | $25.75 | $25.75 | 29,174,960 |
| 2025-04-22 | $24.86 | $25.02 | $24.50 | $24.73 | $24.73 | 14,872,440 |
| 2025-04-21 | $23.97 | $25.16 | $23.81 | $25.03 | $25.03 | 21,449,750 |
| 2025-04-18 | $24.24 | $24.34 | $23.57 | $23.97 | $23.97 | 18,356,050 |
| 2025-04-17 | $23.87 | $24.49 | $23.87 | $24.03 | $24.03 | 17,237,400 |
| 2025-04-16 | $25.20 | $25.20 | $23.61 | $23.89 | $23.89 | 26,272,290 |
| 2025-04-15 | $25.31 | $25.49 | $24.91 | $25.25 | $25.25 | 13,532,460 |
| 2025-04-14 | $26.16 | $26.35 | $25.12 | $25.31 | $25.31 | 23,913,570 |
| 2025-04-11 | $24.22 | $25.78 | $23.85 | $25.29 | $25.29 | 30,874,220 |
| 2025-04-10 | $24.96 | $25.48 | $24.30 | $24.30 | $24.30 | 42,697,610 |
| 2025-04-09 | $21.20 | $24.43 | $20.92 | $23.62 | $23.62 | 59,121,680 |
| 2025-04-08 | $23.24 | $23.98 | $23.24 | $23.24 | $23.24 | 13,559,400 |
| 2025-04-07 | $25.82 | $25.82 | $25.82 | $25.82 | $25.82 | 2,935,800 |
| 2025-04-03 | $30.30 | $30.68 | $28.16 | $28.69 | $28.69 | 35,483,090 |
| 2025-04-02 | $30.37 | $31.48 | $30.32 | $30.90 | $30.90 | 21,495,070 |
| 2025-04-01 | $29.93 | $30.55 | $29.51 | $30.29 | $30.29 | 19,708,730 |
| 2025-03-31 | $29.00 | $29.81 | $28.47 | $29.80 | $29.80 | 16,792,090 |
| 2025-03-28 | $29.17 | $29.49 | $29.01 | $29.14 | $29.14 | 9,914,910 |
| 2025-03-27 | $28.88 | $29.75 | $28.50 | $29.18 | $29.18 | 17,150,900 |
| 2025-03-26 | $29.47 | $29.98 | $29.00 | $29.03 | $29.03 | 21,067,940 |
| 2025-03-25 | $30.99 | $31.45 | $29.50 | $29.59 | $29.59 | 18,477,470 |
| 2025-03-24 | $30.73 | $30.94 | $29.50 | $30.39 | $30.39 | 17,797,730 |
| 2025-03-21 | $31.26 | $31.57 | $30.28 | $30.61 | $30.61 | 16,204,230 |
| 2025-03-20 | $31.16 | $31.85 | $31.11 | $31.38 | $31.38 | 15,480,300 |
| 2025-03-19 | $32.00 | $32.00 | $31.03 | $31.17 | $31.17 | 25,542,700 |
| 2025-03-18 | $31.78 | $32.50 | $31.37 | $32.31 | $32.31 | 32,468,300 |
| 2025-03-17 | $31.96 | $32.20 | $31.21 | $31.84 | $31.84 | 24,089,190 |
| 2025-03-14 | $30.30 | $31.96 | $30.20 | $31.82 | $31.82 | 37,569,680 |
| 2025-03-13 | $31.36 | $31.48 | $30.00 | $30.36 | $30.36 | 28,457,880 |
| 2025-03-12 | $31.00 | $31.48 | $30.87 | $31.12 | $31.12 | 23,434,280 |
| 2025-03-11 | $31.02 | $31.74 | $30.59 | $30.76 | $30.76 | 27,730,360 |
| 2025-03-10 | $31.89 | $32.48 | $31.37 | $31.84 | $31.84 | 21,054,530 |
| 2025-03-07 | $32.51 | $32.86 | $31.88 | $32.10 | $32.10 | 21,692,170 |
| 2025-03-06 | $32.11 | $33.18 | $31.86 | $33.00 | $33.00 | 34,392,270 |
| 2025-03-05 | $31.70 | $32.15 | $31.11 | $31.91 | $31.91 | 26,930,740 |
| 2025-03-04 | $30.78 | $32.05 | $30.65 | $31.83 | $31.83 | 22,182,800 |
| 2025-03-03 | $32.35 | $32.49 | $30.82 | $31.13 | $31.13 | 27,072,910 |
| 2025-02-28 | $33.60 | $34.20 | $31.71 | $32.17 | $32.17 | 45,153,930 |
| 2025-02-27 | $37.00 | $37.00 | $33.70 | $34.68 | $34.68 | 56,969,050 |
| 2025-02-26 | $37.80 | $37.80 | $36.50 | $37.25 | $37.25 | 43,667,110 |
| 2025-02-25 | $38.73 | $39.66 | $37.62 | $38.57 | $38.57 | 38,441,800 |
| 2025-02-24 | $39.20 | $39.20 | $37.64 | $38.09 | $38.09 | 37,062,250 |
| 2025-02-20 | $37.60 | $38.08 | $36.38 | $36.82 | $36.82 | 23,975,290 |
| 2025-02-19 | $34.95 | $37.65 | $34.82 | $37.46 | $37.46 | 39,352,810 |
| 2025-02-18 | $38.75 | $40.83 | $35.71 | $36.06 | $36.06 | 59,388,110 |
| 2025-02-17 | $36.76 | $39.12 | $36.73 | $38.58 | $38.58 | 43,461,620 |
| 2025-02-14 | $36.59 | $36.96 | $35.53 | $35.87 | $35.87 | 22,919,900 |
| 2025-02-13 | $38.10 | $38.48 | $36.13 | $36.22 | $36.22 | 33,372,940 |
| 2025-02-12 | $36.71 | $38.79 | $36.40 | $38.30 | $38.30 | 39,442,620 |
| 2025-02-11 | $37.21 | $37.44 | $36.36 | $36.90 | $36.90 | 30,348,780 |
| 2025-02-10 | $37.63 | $37.76 | $35.77 | $36.96 | $36.96 | 57,069,100 |
| 2025-02-07 | $34.81 | $37.00 | $34.81 | $37.00 | $37.00 | 62,572,120 |
| 2025-02-06 | $30.70 | $33.64 | $30.60 | $33.64 | $33.64 | 38,119,530 |
| 2025-02-05 | $32.58 | $32.64 | $29.92 | $30.58 | $30.58 | 28,416,470 |
| 2025-01-27 | $34.02 | $34.11 | $32.16 | $32.29 | $32.29 | 20,467,640 |
| 2025-01-24 | $33.38 | $34.84 | $32.90 | $34.50 | $34.50 | 25,158,120 |
| 2025-01-23 | $35.00 | $35.83 | $33.35 | $33.53 | $33.53 | 29,977,110 |
| 2025-01-22 | $34.10 | $35.94 | $33.90 | $35.00 | $35.00 | 26,417,880 |
| 2025-01-21 | $34.33 | $34.94 | $33.96 | $34.36 | $34.36 | 21,937,860 |
| 2025-01-20 | $33.98 | $35.00 | $33.33 | $34.65 | $34.65 | 29,571,420 |
| 2025-01-17 | $32.35 | $33.88 | $32.01 | $33.39 | $33.39 | 24,679,910 |
| 2025-01-16 | $33.49 | $33.66 | $31.98 | $32.42 | $32.42 | 21,910,290 |
| 2025-01-15 | $33.58 | $33.97 | $32.71 | $33.08 | $33.08 | 20,430,810 |
| 2025-01-14 | $31.58 | $33.79 | $30.90 | $33.71 | $33.71 | 34,205,620 |
| 2025-01-13 | $30.90 | $31.75 | $30.40 | $31.39 | $31.39 | 21,020,660 |
| 2025-01-09 | $29.39 | $32.48 | $29.37 | $32.48 | $32.48 | 50,024,880 |
| 2025-01-08 | $29.03 | $29.76 | $28.28 | $29.53 | $29.53 | 20,211,730 |
| 2025-01-07 | $28.80 | $29.49 | $28.43 | $29.31 | $29.31 | 17,678,060 |
| 2025-01-06 | $28.73 | $30.35 | $28.32 | $28.82 | $28.82 | 18,789,020 |
| 2025-01-03 | $29.18 | $30.00 | $28.36 | $28.50 | $28.50 | 18,403,750 |
| 2025-01-02 | $29.21 | $30.16 | $28.88 | $29.37 | $29.37 | 19,182,710 |
| 2024-12-31 | $31.09 | $31.34 | $29.40 | $29.40 | $29.40 | 26,743,090 |
| 2024-12-30 | $30.80 | $31.90 | $30.38 | $31.09 | $31.09 | 20,469,370 |
| 2024-12-27 | $30.49 | $31.95 | $29.97 | $31.18 | $31.18 | 35,573,710 |
| 2024-12-26 | $28.81 | $30.05 | $28.69 | $29.97 | $29.97 | 23,751,040 |
| 2024-12-25 | $29.40 | $29.45 | $27.70 | $28.83 | $28.83 | 21,556,590 |
| 2024-12-24 | $29.20 | $29.98 | $28.60 | $29.12 | $29.12 | 24,408,460 |
| 2024-12-23 | $31.65 | $31.79 | $29.05 | $29.26 | $29.26 | 30,491,740 |
| 2024-12-20 | $30.75 | $32.05 | $30.51 | $31.82 | $31.82 | 18,678,150 |
| 2024-12-19 | $30.20 | $31.13 | $30.00 | $30.78 | $30.78 | 12,233,200 |
| 2024-12-18 | $30.60 | $31.40 | $30.06 | $30.91 | $30.91 | 16,415,370 |
| 2024-12-17 | $30.90 | $31.92 | $30.35 | $30.49 | $30.49 | 19,176,780 |
| 2024-12-16 | $31.44 | $31.65 | $30.58 | $30.73 | $30.73 | 15,631,630 |
| 2024-12-13 | $32.70 | $33.15 | $31.39 | $31.43 | $31.43 | 23,256,010 |
| 2024-12-12 | $33.97 | $34.15 | $32.89 | $33.10 | $33.10 | 16,872,290 |
| 2024-12-11 | $32.50 | $34.15 | $32.01 | $33.51 | $33.51 | 22,685,790 |
| 2024-12-10 | $32.90 | $33.50 | $31.82 | $32.64 | $32.64 | 27,948,910 |
| 2024-12-09 | $31.39 | $32.40 | $31.37 | $31.80 | $31.80 | 20,184,630 |
| 2024-12-06 | $31.34 | $31.89 | $30.85 | $31.38 | $31.38 | 17,624,770 |
| 2024-12-05 | $31.84 | $32.41 | $31.00 | $31.42 | $31.42 | 26,034,850 |
| 2024-12-04 | $31.70 | $33.11 | $31.68 | $32.14 | $32.14 | 19,970,830 |
| 2024-12-03 | $32.88 | $33.29 | $31.38 | $31.96 | $31.96 | 25,344,110 |
| 2024-12-02 | $30.80 | $33.25 | $30.80 | $33.02 | $33.02 | 33,657,750 |
| 2024-11-29 | $29.10 | $31.75 | $29.01 | $30.88 | $30.88 | 30,032,660 |
| 2024-11-28 | $29.70 | $30.24 | $29.07 | $29.29 | $29.29 | 17,958,200 |
| 2024-11-27 | $29.00 | $29.99 | $28.00 | $29.97 | $29.97 | 26,082,180 |
| 2024-11-26 | $30.32 | $30.32 | $29.36 | $29.42 | $29.42 | 20,787,290 |
| 2024-11-25 | $30.10 | $30.84 | $29.33 | $30.58 | $30.58 | 22,022,890 |
| 2024-11-22 | $32.84 | $33.50 | $30.19 | $30.31 | $30.31 | 36,007,860 |
| 2024-11-21 | $33.09 | $33.68 | $32.32 | $33.15 | $33.15 | 20,393,890 |
| 2024-11-20 | $33.87 | $34.20 | $32.85 | $33.53 | $33.53 | 30,468,170 |
| 2024-11-19 | $31.95 | $33.78 | $31.95 | $33.71 | $33.71 | 40,788,300 |
| 2024-11-18 | $31.20 | $32.13 | $30.73 | $31.36 | $31.36 | 31,369,160 |
| 2024-11-15 | $32.25 | $32.46 | $30.69 | $30.70 | $30.70 | 35,571,620 |
| 2024-11-14 | $32.55 | $33.98 | $32.28 | $32.46 | $32.46 | 32,471,010 |
| 2024-11-13 | $34.00 | $34.07 | $32.13 | $33.00 | $33.00 | 52,109,330 |
| 2024-11-12 | $35.30 | $37.41 | $34.11 | $35.17 | $35.17 | 47,324,180 |
| 2024-11-11 | $33.61 | $36.66 | $33.61 | $35.03 | $35.03 | 51,795,380 |
| 2024-11-08 | $31.36 | $34.68 | $31.35 | $33.33 | $33.33 | 48,222,800 |
| 2024-11-07 | $33.00 | $33.25 | $31.32 | $31.73 | $31.73 | 50,373,690 |
| 2024-11-06 | $30.37 | $32.78 | $29.51 | $32.62 | $32.62 | 79,470,280 |
| 2024-11-05 | $27.38 | $30.26 | $27.21 | $29.80 | $29.80 | 57,496,970 |
| 2024-11-04 | $27.79 | $29.35 | $27.30 | $27.66 | $27.66 | 40,081,560 |
| 2024-11-01 | $28.93 | $29.58 | $27.70 | $27.79 | $27.79 | 50,418,040 |
| 2024-10-31 | $27.80 | $30.17 | $27.35 | $29.60 | $29.60 | 61,642,610 |
| 2024-10-30 | $27.00 | $28.68 | $26.40 | $28.00 | $28.00 | 62,438,790 |
| 2024-10-29 | $25.38 | $28.44 | $25.30 | $27.61 | $27.61 | 75,750,750 |
| 2024-10-28 | $26.78 | $26.80 | $25.12 | $25.85 | $25.85 | 45,769,520 |
| 2024-10-25 | $28.02 | $28.49 | $26.50 | $26.80 | $26.80 | 49,147,170 |
| 2024-10-24 | $27.46 | $28.61 | $26.35 | $26.91 | $26.91 | 59,303,920 |
| 2024-10-23 | $25.03 | $27.50 | $24.79 | $26.85 | $26.85 | 59,706,480 |
| 2024-10-22 | $24.88 | $26.72 | $24.41 | $25.68 | $25.68 | 59,462,890 |
| 2024-10-21 | $23.97 | $25.07 | $23.61 | $24.44 | $24.44 | 65,568,540 |
| 2024-10-18 | $21.99 | $24.20 | $21.88 | $23.72 | $23.72 | 71,461,920 |
| 2024-10-17 | $21.74 | $22.60 | $21.55 | $22.00 | $22.00 | 44,274,530 |
| 2024-10-16 | $22.90 | $23.00 | $21.35 | $21.74 | $21.74 | 67,738,120 |
| 2024-10-15 | $24.20 | $24.50 | $23.38 | $23.40 | $23.40 | 28,819,030 |
| 2024-10-14 | $23.97 | $24.66 | $23.01 | $24.64 | $24.64 | 27,791,160 |
| 2024-10-11 | $25.69 | $26.40 | $24.10 | $24.16 | $24.16 | 33,200,450 |
| 2024-10-10 | $28.06 | $28.27 | $26.29 | $26.70 | $26.70 | 41,287,420 |
| 2024-10-09 | $27.01 | $30.72 | $26.00 | $29.21 | $29.21 | 43,244,510 |
| 2024-10-08 | $28.02 | $28.02 | $25.47 | $28.02 | $28.02 | 35,301,920 |
| 2024-09-30 | $23.67 | $25.47 | $23.13 | $25.47 | $25.47 | 35,246,110 |
| 2024-09-27 | $21.84 | $23.25 | $21.60 | $23.15 | $23.15 | 22,548,430 |
| 2024-09-26 | $20.76 | $21.97 | $20.76 | $21.97 | $21.97 | 28,878,710 |
| 2024-09-25 | $21.13 | $21.82 | $20.73 | $20.76 | $20.76 | 28,674,300 |
| 2024-09-24 | $20.66 | $21.38 | $20.05 | $21.26 | $21.26 | 29,317,930 |
| 2024-09-23 | $19.70 | $20.65 | $19.25 | $19.86 | $19.86 | 15,633,350 |
| 2024-09-20 | $20.55 | $21.04 | $20.14 | $20.22 | $20.22 | 18,626,290 |
| 2024-09-19 | $19.44 | $19.98 | $19.01 | $19.88 | $19.88 | 15,565,890 |
| 2024-09-18 | $20.24 | $20.41 | $19.28 | $19.33 | $19.33 | 14,048,020 |
| 2024-09-13 | $19.81 | $20.95 | $19.68 | $20.25 | $20.25 | 23,505,500 |
| 2024-09-12 | $20.69 | $21.09 | $19.70 | $19.81 | $19.81 | 21,742,830 |
| 2024-09-11 | $21.12 | $21.52 | $20.58 | $20.71 | $20.71 | 19,561,210 |
| 2024-09-10 | $21.60 | $21.65 | $20.41 | $21.12 | $21.12 | 21,890,470 |
| 2024-09-09 | $20.83 | $21.58 | $20.60 | $21.45 | $21.45 | 22,810,690 |
| 2024-09-06 | $22.66 | $22.87 | $21.47 | $21.68 | $21.68 | 36,107,350 |
| 2024-09-05 | $20.52 | $22.24 | $20.52 | $22.24 | $22.24 | 38,972,950 |
| 2024-09-04 | $19.35 | $20.50 | $18.99 | $20.22 | $20.22 | 18,458,820 |
| 2024-09-03 | $19.51 | $20.07 | $19.44 | $19.74 | $19.74 | 9,516,650 |
| 2024-09-02 | $20.06 | $20.37 | $19.53 | $19.57 | $19.57 | 12,256,890 |
| 2024-08-30 | $19.14 | $20.54 | $19.13 | $20.21 | $20.21 | 18,496,460 |
| 2024-08-29 | $18.63 | $19.34 | $18.27 | $19.11 | $19.11 | 11,945,310 |
| 2024-08-28 | $18.46 | $18.85 | $18.44 | $18.75 | $18.75 | 7,497,410 |
| 2024-08-27 | $18.82 | $18.89 | $18.45 | $18.51 | $18.51 | 6,871,680 |
| 2024-08-26 | $19.04 | $19.12 | $18.65 | $18.91 | $18.91 | 9,595,410 |
| 2024-08-23 | $19.04 | $19.18 | $18.67 | $18.87 | $18.87 | 8,720,190 |
| 2024-08-22 | $19.31 | $19.44 | $18.75 | $18.99 | $18.99 | 8,479,940 |
| 2024-08-21 | $19.00 | $19.49 | $18.88 | $19.31 | $19.31 | 7,247,690 |
| 2024-08-20 | $19.50 | $19.60 | $19.04 | $19.14 | $19.14 | 8,097,610 |
| 2024-08-19 | $19.40 | $19.76 | $19.26 | $19.51 | $19.51 | 8,725,790 |
| 2024-08-16 | $19.25 | $19.66 | $19.20 | $19.48 | $19.48 | 13,999,800 |
| 2024-08-15 | $18.98 | $19.39 | $18.85 | $19.12 | $19.12 | 11,133,000 |
| 2024-08-14 | $19.16 | $19.31 | $18.77 | $19.01 | $19.01 | 10,934,140 |
| 2024-08-13 | $18.86 | $19.27 | $18.68 | $19.01 | $19.01 | 9,847,000 |
| 2024-08-12 | $18.74 | $19.09 | $18.57 | $18.92 | $18.92 | 7,969,200 |
| 2024-08-09 | $19.10 | $19.28 | $18.81 | $18.81 | $18.81 | 10,056,510 |
| 2024-08-08 | $18.47 | $18.92 | $18.29 | $18.79 | $18.79 | 9,778,940 |
| 2024-08-07 | $18.88 | $19.00 | $18.67 | $18.78 | $18.78 | 9,011,720 |
| 2024-08-06 | $18.78 | $19.13 | $18.70 | $18.91 | $18.91 | 15,252,760 |
| 2024-08-05 | $19.59 | $19.69 | $18.42 | $18.42 | $18.42 | 26,159,150 |
| 2024-08-02 | $20.61 | $20.94 | $19.97 | $19.99 | $19.99 | 24,944,600 |
| 2024-08-01 | $21.55 | $21.66 | $21.01 | $21.13 | $21.13 | 19,453,510 |
| 2024-07-31 | $20.30 | $21.40 | $20.16 | $21.30 | $21.30 | 25,497,450 |
| 2024-07-30 | $20.69 | $20.97 | $20.42 | $20.62 | $20.62 | 17,084,770 |
| 2024-07-29 | $20.72 | $21.07 | $20.38 | $20.55 | $20.55 | 15,402,290 |
| 2024-07-26 | $20.35 | $20.91 | $20.20 | $20.55 | $20.55 | 18,722,930 |
| 2024-07-25 | $20.37 | $20.65 | $20.05 | $20.15 | $20.15 | 23,012,780 |
| 2024-07-24 | $21.07 | $21.66 | $20.77 | $20.85 | $20.85 | 29,328,250 |
| 2024-07-23 | $22.44 | $22.68 | $21.60 | $21.64 | $21.64 | 32,333,380 |
| 2024-07-22 | $21.60 | $22.06 | $21.29 | $21.94 | $21.94 | 24,218,060 |
| 2024-07-19 | $22.00 | $22.19 | $21.61 | $21.72 | $21.72 | 27,053,990 |
| 2024-07-18 | $21.91 | $22.54 | $21.48 | $22.27 | $22.27 | 36,912,500 |
| 2024-07-17 | $24.59 | $24.60 | $22.68 | $22.68 | $22.68 | 46,495,250 |
| 2024-07-16 | $23.59 | $25.20 | $23.55 | $25.20 | $25.20 | 45,680,140 |
| 2024-07-15 | $24.39 | $24.60 | $23.73 | $24.00 | $24.00 | 36,517,770 |
| 2024-07-12 | $24.75 | $24.88 | $24.08 | $24.15 | $24.15 | 53,440,140 |
| 2024-07-11 | $24.10 | $26.21 | $24.10 | $25.51 | $25.51 | 73,648,050 |
| 2024-07-10 | $21.96 | $24.29 | $21.79 | $23.83 | $23.83 | 58,249,600 |
| 2024-07-09 | $20.78 | $22.30 | $20.22 | $22.08 | $22.08 | 41,589,140 |
| 2024-07-08 | $20.90 | $21.15 | $20.40 | $20.90 | $20.90 | 30,460,120 |
| 2024-07-05 | $21.66 | $21.82 | $20.10 | $21.38 | $21.38 | 52,234,150 |
| 2024-07-04 | $20.50 | $21.69 | $20.33 | $21.69 | $21.69 | 43,968,310 |
| 2024-07-03 | $19.17 | $20.38 | $19.17 | $19.72 | $19.72 | 24,954,200 |
| 2024-07-02 | $19.55 | $19.98 | $18.85 | $19.06 | $19.06 | 11,156,280 |
| 2024-07-01 | $19.69 | $19.85 | $18.80 | $19.50 | $19.50 | 12,155,080 |
| 2024-06-28 | $18.98 | $20.15 | $18.90 | $19.74 | $19.74 | 15,935,420 |
| 2024-06-27 | $19.35 | $19.75 | $19.01 | $19.25 | $19.25 | 11,563,640 |
| 2024-06-26 | $18.91 | $19.55 | $18.71 | $19.50 | $19.50 | 10,453,930 |
| 2024-06-25 | $19.28 | $19.42 | $18.56 | $18.77 | $18.77 | 14,078,530 |
| 2024-06-24 | $19.31 | $20.44 | $19.30 | $19.43 | $19.43 | 16,940,710 |
| 2024-06-21 | $19.12 | $19.70 | $19.03 | $19.55 | $19.55 | 10,604,390 |
| 2024-06-20 | $19.84 | $20.00 | $19.29 | $19.36 | $19.36 | 14,304,830 |
| 2024-06-19 | $20.12 | $20.34 | $19.75 | $19.95 | $19.95 | 14,692,950 |
| 2024-06-18 | $20.21 | $21.30 | $20.15 | $20.60 | $20.60 | 21,708,930 |
| 2024-06-17 | $20.50 | $20.65 | $19.92 | $20.34 | $20.34 | 21,711,450 |
| 2024-06-14 | $19.80 | $21.20 | $19.79 | $20.65 | $20.65 | 34,569,390 |
| 2024-06-13 | $19.80 | $20.62 | $19.46 | $20.00 | $20.00 | 32,510,000 |
| 2024-06-12 | $19.33 | $20.07 | $19.19 | $19.69 | $19.69 | 29,610,040 |
| 2024-06-11 | $18.30 | $19.55 | $18.16 | $19.54 | $19.54 | 26,851,210 |
| 2024-06-07 | $19.00 | $19.07 | $18.31 | $18.53 | $18.53 | 21,468,870 |
| 2024-06-06 | $18.79 | $19.62 | $18.46 | $18.52 | $18.52 | 37,035,940 |
| 2024-06-05 | $18.00 | $18.77 | $17.90 | $18.53 | $18.53 | 24,043,300 |
| 2024-06-04 | $18.04 | $18.12 | $17.53 | $17.90 | $17.90 | 8,754,600 |
| 2024-06-03 | $17.94 | $18.27 | $17.73 | $18.01 | $18.01 | 10,304,270 |
| 2024-05-31 | $17.61 | $18.09 | $17.51 | $17.87 | $17.87 | 9,043,630 |
| 2024-05-30 | $17.54 | $17.97 | $17.23 | $17.58 | $17.58 | 7,503,260 |
| 2024-05-29 | $17.61 | $17.90 | $17.51 | $17.60 | $17.60 | 6,006,100 |
| 2024-05-28 | $17.94 | $18.26 | $17.60 | $17.66 | $17.66 | 8,510,000 |
| 2024-05-27 | $17.42 | $18.11 | $17.38 | $18.08 | $18.08 | 9,322,620 |
| 2024-05-24 | $17.90 | $18.09 | $17.38 | $17.56 | $17.56 | 11,937,250 |
| 2024-05-23 | $18.28 | $18.28 | $17.80 | $17.89 | $17.89 | 10,115,300 |
| 2024-05-22 | $18.20 | $18.26 | $17.95 | $18.21 | $18.21 | 8,833,900 |
| 2024-05-21 | $18.61 | $18.63 | $18.08 | $18.17 | $18.17 | 10,185,950 |
| 2024-05-20 | $18.87 | $18.87 | $18.38 | $18.51 | $18.51 | 16,581,600 |
| 2024-05-17 | $18.30 | $18.88 | $18.02 | $18.88 | $18.88 | 11,993,830 |
| 2024-05-16 | $18.30 | $18.68 | $18.19 | $18.37 | $18.37 | 13,781,720 |
| 2024-05-15 | $18.02 | $18.57 | $17.85 | $18.19 | $18.19 | 10,919,950 |
| 2024-05-14 | $17.86 | $18.25 | $17.84 | $18.00 | $18.00 | 11,540,730 |
| 2024-05-13 | $17.90 | $18.51 | $17.71 | $17.85 | $17.85 | 19,134,530 |
| 2024-05-10 | $18.52 | $18.56 | $18.09 | $18.15 | $18.15 | 13,247,490 |
| 2024-05-09 | $18.31 | $18.57 | $18.17 | $18.52 | $18.52 | 14,384,730 |
| 2024-05-08 | $18.20 | $19.13 | $18.16 | $18.56 | $18.56 | 19,360,570 |
| 2024-05-07 | $18.30 | $18.95 | $18.22 | $18.39 | $18.39 | 19,504,640 |
| 2024-05-06 | $18.38 | $18.69 | $18.11 | $18.30 | $18.30 | 18,030,570 |
| 2024-04-30 | $18.65 | $18.92 | $17.88 | $18.07 | $18.07 | 25,816,390 |
| 2024-04-29 | $17.87 | $18.25 | $17.50 | $18.05 | $18.05 | 24,969,860 |
| 2024-04-26 | $16.42 | $17.51 | $16.42 | $17.42 | $17.42 | 25,024,900 |
| 2024-04-25 | $17.00 | $17.00 | $16.05 | $16.46 | $16.46 | 22,301,290 |
| 2024-04-24 | $16.19 | $17.12 | $16.19 | $17.10 | $17.10 | 15,117,430 |
| 2024-04-23 | $16.33 | $16.55 | $15.94 | $16.09 | $16.09 | 7,273,900 |
| 2024-04-22 | $16.38 | $16.52 | $15.86 | $16.30 | $16.30 | 6,958,180 |
| 2024-04-19 | $16.60 | $16.65 | $16.11 | $16.34 | $16.34 | 8,426,970 |
| 2024-04-18 | $16.57 | $17.03 | $16.16 | $16.73 | $16.73 | 8,500,770 |
| 2024-04-17 | $16.37 | $16.80 | $16.35 | $16.57 | $16.57 | 8,796,880 |
| 2024-04-16 | $16.94 | $17.12 | $16.15 | $16.17 | $16.17 | 11,241,600 |
| 2024-04-15 | $17.10 | $17.60 | $16.80 | $17.01 | $17.01 | 11,228,160 |
| 2024-04-12 | $16.90 | $17.82 | $16.90 | $17.25 | $17.25 | 13,078,760 |
| 2024-04-11 | $16.90 | $17.07 | $16.76 | $16.81 | $16.81 | 7,142,750 |
| 2024-04-10 | $17.45 | $17.54 | $16.74 | $16.90 | $16.90 | 9,559,460 |
| 2024-04-09 | $17.53 | $17.60 | $17.20 | $17.38 | $17.38 | 6,734,130 |
| 2024-04-08 | $17.79 | $18.08 | $17.38 | $17.41 | $17.41 | 12,997,780 |
| 2024-04-03 | $18.22 | $18.36 | $17.75 | $17.95 | $17.95 | 10,606,260 |
| 2024-04-02 | $18.60 | $18.67 | $18.10 | $18.24 | $18.24 | 11,682,060 |
| 2024-04-01 | $18.95 | $19.04 | $18.35 | $18.62 | $18.62 | 13,657,890 |
| 2024-03-29 | $18.38 | $18.83 | $17.86 | $18.77 | $18.77 | 12,408,330 |
| 2024-03-28 | $17.45 | $18.85 | $17.45 | $18.32 | $18.32 | 15,806,600 |
| 2024-03-27 | $18.10 | $18.17 | $17.50 | $17.51 | $17.51 | 8,926,100 |
| 2024-03-26 | $18.25 | $18.55 | $17.83 | $18.03 | $18.03 | 9,707,950 |
| 2024-03-25 | $18.80 | $18.99 | $18.22 | $18.24 | $18.24 | 10,967,860 |
| 2024-03-22 | $18.97 | $19.14 | $18.50 | $18.81 | $18.81 | 13,384,190 |
| 2024-03-21 | $19.40 | $19.45 | $18.78 | $18.96 | $18.96 | 13,580,850 |
| 2024-03-20 | $19.42 | $19.64 | $19.19 | $19.43 | $19.43 | 12,331,160 |
| 2024-03-19 | $20.00 | $20.06 | $19.36 | $19.43 | $19.43 | 13,663,490 |
| 2024-03-18 | $19.82 | $20.05 | $19.49 | $19.90 | $19.90 | 17,157,890 |
| 2024-03-15 | $19.52 | $19.97 | $19.28 | $19.82 | $19.82 | 19,013,290 |
| 2024-03-14 | $20.30 | $20.59 | $19.73 | $19.93 | $19.93 | 16,703,810 |
| 2024-03-13 | $20.24 | $21.45 | $19.80 | $20.93 | $20.93 | 30,504,800 |
| 2024-03-12 | $19.93 | $20.18 | $19.31 | $19.79 | $19.79 | 17,245,440 |
| 2024-03-11 | $20.30 | $20.31 | $19.55 | $20.05 | $20.05 | 24,903,120 |
| 2024-03-08 | $19.80 | $21.23 | $19.60 | $21.05 | $21.05 | 26,952,240 |
| 2024-03-07 | $19.95 | $20.22 | $19.43 | $19.80 | $19.80 | 21,116,980 |
| 2024-03-06 | $19.07 | $20.19 | $18.69 | $19.95 | $19.95 | 29,023,400 |
| 2024-03-05 | $19.06 | $20.35 | $18.98 | $19.16 | $19.16 | 41,172,190 |
| 2024-03-04 | $18.60 | $19.42 | $18.51 | $19.18 | $19.18 | 45,189,480 |
| 2024-03-01 | $16.52 | $17.65 | $16.52 | $17.65 | $17.65 | 20,997,990 |
| 2024-02-29 | $15.62 | $16.61 | $15.61 | $16.52 | $16.52 | 14,591,880 |
| 2024-02-28 | $17.09 | $17.48 | $15.81 | $15.86 | $15.86 | 22,012,720 |
| 2024-02-27 | $15.27 | $16.70 | $15.02 | $16.70 | $16.70 | 15,841,780 |
| 2024-02-26 | $14.96 | $15.50 | $14.95 | $15.18 | $15.18 | 10,070,800 |
| 2024-02-23 | $14.85 | $14.99 | $14.64 | $14.97 | $14.97 | 9,652,090 |
| 2024-02-22 | $14.51 | $15.45 | $14.42 | $14.97 | $14.97 | 11,923,210 |
| 2024-02-21 | $14.47 | $14.87 | $14.33 | $14.43 | $14.43 | 7,489,440 |
| 2024-02-20 | $14.66 | $14.66 | $14.22 | $14.42 | $14.42 | 7,563,240 |
| 2024-02-19 | $14.80 | $14.95 | $14.48 | $14.74 | $14.74 | 9,908,770 |
| 2024-02-08 | $13.40 | $14.54 | $13.35 | $14.49 | $14.49 | 11,997,910 |
| 2024-02-07 | $12.77 | $13.63 | $12.54 | $13.40 | $13.40 | 11,746,950 |
| 2024-02-06 | $11.65 | $12.75 | $11.25 | $12.51 | $12.51 | 11,232,020 |
| 2024-02-05 | $13.00 | $13.00 | $11.70 | $11.84 | $11.84 | 12,002,020 |
| 2024-02-02 | $13.72 | $14.01 | $12.51 | $13.00 | $13.00 | 8,269,970 |
| 2024-02-01 | $13.73 | $14.04 | $13.35 | $13.75 | $13.75 | 7,141,560 |
| 2024-01-31 | $14.33 | $14.66 | $13.61 | $13.66 | $13.66 | 7,305,890 |
| 2024-01-30 | $14.89 | $14.92 | $14.43 | $14.43 | $14.43 | 5,968,050 |
| 2024-01-29 | $15.53 | $15.57 | $14.85 | $14.91 | $14.91 | 4,747,990 |
| 2024-01-26 | $15.67 | $15.70 | $15.37 | $15.44 | $15.44 | 4,403,320 |
| 2024-01-25 | $15.08 | $15.66 | $14.90 | $15.63 | $15.63 | 6,524,980 |
| 2024-01-24 | $15.15 | $15.23 | $14.36 | $15.03 | $15.03 | 7,072,040 |
| 2024-01-23 | $14.77 | $15.13 | $14.53 | $15.03 | $15.03 | 6,719,280 |
| 2024-01-22 | $15.75 | $15.84 | $14.63 | $14.71 | $14.71 | 6,827,530 |
| 2024-01-19 | $16.00 | $16.18 | $15.73 | $15.75 | $15.75 | 4,100,340 |
| 2024-01-18 | $16.01 | $16.08 | $15.40 | $15.98 | $15.98 | 8,175,860 |
| 2024-01-17 | $16.53 | $16.64 | $16.00 | $16.09 | $16.09 | 4,974,300 |
| 2024-01-16 | $16.69 | $16.76 | $16.35 | $16.54 | $16.54 | 5,011,500 |
| 2024-01-15 | $16.66 | $16.95 | $16.58 | $16.82 | $16.82 | 3,920,440 |
| 2024-01-12 | $16.66 | $17.07 | $16.62 | $16.78 | $16.78 | 4,956,220 |
| 2024-01-11 | $16.45 | $16.79 | $16.45 | $16.73 | $16.73 | 4,327,900 |
| 2024-01-10 | $16.49 | $16.70 | $16.24 | $16.55 | $16.55 | 4,112,150 |
| 2024-01-09 | $16.60 | $16.94 | $16.50 | $16.64 | $16.64 | 5,070,650 |
| 2024-01-08 | $17.25 | $17.28 | $16.43 | $16.53 | $16.53 | 10,156,200 |
| 2024-01-05 | $17.52 | $17.74 | $17.07 | $17.18 | $17.18 | 5,218,520 |
| 2024-01-04 | $17.80 | $17.82 | $17.36 | $17.53 | $17.53 | 5,542,300 |
| 2024-01-03 | $18.11 | $18.17 | $17.73 | $17.82 | $17.82 | 6,051,210 |
| 2024-01-02 | $18.32 | $18.36 | $18.09 | $18.11 | $18.11 | 5,802,540 |
| 2024-01-01 | $18.28 | $18.28 | $18.28 | $18.28 | $18.28 | 0 |
| 2023-12-29 | $17.95 | $18.33 | $17.72 | $18.28 | $18.28 | 7,636,660 |
| 2023-12-28 | $17.62 | $17.96 | $17.44 | $17.88 | $17.88 | 6,522,140 |
| 2023-12-27 | $17.00 | $17.60 | $16.97 | $17.51 | $17.51 | 5,723,160 |
| 2023-12-26 | $17.50 | $17.53 | $16.91 | $17.01 | $17.01 | 5,958,900 |
| 2023-12-25 | $17.79 | $17.93 | $17.26 | $17.52 | $17.52 | 7,355,910 |
| 2023-12-22 | $17.73 | $18.31 | $17.52 | $17.59 | $17.59 | 8,905,040 |
| 2023-12-21 | $17.59 | $17.83 | $17.09 | $17.69 | $17.69 | 5,420,640 |
| 2023-12-20 | $18.00 | $18.08 | $17.56 | $17.59 | $17.59 | 5,132,060 |
| 2023-12-19 | $17.79 | $17.95 | $17.53 | $17.91 | $17.91 | 4,083,440 |
| 2023-12-18 | $18.05 | $18.05 | $17.69 | $17.74 | $17.74 | 4,575,360 |
| 2023-12-15 | $18.11 | $18.26 | $17.90 | $18.02 | $18.02 | 5,064,300 |
| 2023-12-14 | $18.37 | $18.58 | $18.10 | $18.11 | $18.11 | 5,049,670 |
| 2023-12-13 | $18.30 | $18.75 | $18.28 | $18.33 | $18.33 | 9,816,160 |
| 2023-12-12 | $18.05 | $18.31 | $17.97 | $18.30 | $18.30 | 8,011,000 |
| 2023-12-11 | $17.50 | $18.09 | $17.28 | $18.06 | $18.06 | 9,039,960 |
| 2023-12-08 | $17.26 | $17.75 | $17.25 | $17.50 | $17.50 | 4,804,250 |
| 2023-12-07 | $16.90 | $17.32 | $16.85 | $17.25 | $17.25 | 5,531,670 |
| 2023-12-06 | $17.17 | $17.32 | $16.81 | $16.90 | $16.90 | 6,398,450 |
| 2023-12-05 | $17.89 | $17.89 | $17.17 | $17.20 | $17.20 | 7,473,890 |
| 2023-12-04 | $17.93 | $18.04 | $17.66 | $17.90 | $17.90 | 5,900,560 |
| 2023-12-01 | $17.81 | $17.92 | $17.51 | $17.84 | $17.84 | 5,222,960 |
| 2023-11-30 | $18.09 | $18.09 | $17.61 | $17.81 | $17.81 | 6,214,080 |
| 2023-11-29 | $18.09 | $18.42 | $17.98 | $18.07 | $18.07 | 6,409,800 |
| 2023-11-28 | $17.75 | $18.15 | $17.65 | $18.04 | $18.04 | 7,401,210 |
| 2023-11-27 | $17.63 | $17.84 | $17.42 | $17.70 | $17.70 | 5,966,670 |
| 2023-11-24 | $18.06 | $18.06 | $17.52 | $17.56 | $17.56 | 7,721,750 |
| 2023-11-23 | $17.71 | $18.10 | $17.62 | $18.06 | $18.06 | 7,991,980 |
| 2023-11-22 | $17.56 | $18.20 | $17.55 | $17.67 | $17.67 | 15,473,000 |
| 2023-11-21 | $18.18 | $18.18 | $17.57 | $17.61 | $17.61 | 21,022,900 |
| 2023-11-20 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2023-11-15 | $18.48 | $18.69 | $18.27 | $18.50 | $18.50 | 8,530,470 |
| 2023-11-14 | $18.08 | $18.48 | $17.97 | $18.33 | $18.33 | 8,821,490 |
| 2023-11-13 | $17.96 | $18.31 | $17.88 | $18.03 | $18.03 | 9,668,260 |
| 2023-11-10 | $17.76 | $18.07 | $17.70 | $17.86 | $17.86 | 4,202,390 |
| 2023-11-09 | $17.84 | $18.50 | $17.80 | $17.86 | $17.86 | 5,916,160 |
| 2023-11-08 | $18.11 | $18.20 | $17.75 | $17.98 | $17.98 | 5,115,390 |
| 2023-11-07 | $18.00 | $18.33 | $17.90 | $18.15 | $18.15 | 8,219,420 |
| 2023-11-06 | $18.00 | $18.25 | $17.99 | $18.03 | $18.03 | 9,730,160 |
| 2023-11-03 | $17.25 | $17.98 | $17.25 | $17.90 | $17.90 | 7,495,810 |
| 2023-11-02 | $17.94 | $17.94 | $17.15 | $17.20 | $17.20 | 6,537,110 |
| 2023-11-01 | $17.82 | $18.11 | $17.75 | $17.88 | $17.88 | 7,707,330 |
| 2023-10-31 | $17.39 | $18.30 | $17.39 | $17.80 | $17.80 | 17,050,110 |
| 2023-10-30 | $16.77 | $17.34 | $16.75 | $17.23 | $17.23 | 8,534,770 |
| 2023-10-27 | $16.71 | $16.93 | $16.52 | $16.87 | $16.87 | 5,626,520 |
| 2023-10-26 | $16.50 | $16.83 | $16.38 | $16.76 | $16.76 | 5,721,700 |
| 2023-10-25 | $16.55 | $16.91 | $16.53 | $16.78 | $16.78 | 6,976,120 |
| 2023-10-24 | $16.06 | $16.54 | $15.94 | $16.49 | $16.49 | 7,712,200 |
| 2023-10-23 | $16.07 | $16.17 | $15.66 | $15.78 | $15.78 | 5,155,150 |
| 2023-10-20 | $16.41 | $16.53 | $16.10 | $16.12 | $16.12 | 5,330,820 |
| 2023-10-19 | $16.50 | $16.82 | $16.36 | $16.39 | $16.39 | 4,359,480 |
| 2023-10-18 | $16.74 | $17.04 | $16.43 | $16.55 | $16.55 | 3,900,220 |
| 2023-10-17 | $16.94 | $17.04 | $16.60 | $16.90 | $16.90 | 4,783,450 |
| 2023-10-16 | $17.37 | $17.43 | $16.89 | $17.00 | $17.00 | 4,837,020 |
| 2023-10-13 | $17.25 | $17.55 | $17.19 | $17.37 | $17.37 | 4,662,410 |
| 2023-10-12 | $17.47 | $17.52 | $17.28 | $17.40 | $17.40 | 5,441,470 |
| 2023-10-11 | $17.27 | $17.50 | $17.09 | $17.42 | $17.42 | 7,704,300 |
| 2023-10-10 | $17.01 | $17.34 | $17.00 | $17.18 | $17.18 | 5,854,500 |
| 2023-10-09 | $16.96 | $17.10 | $16.75 | $17.00 | $17.00 | 5,848,530 |
| 2023-09-28 | $16.65 | $17.13 | $16.65 | $17.01 | $17.01 | 7,809,860 |
| 2023-09-27 | $16.65 | $16.77 | $16.53 | $16.62 | $16.62 | 5,273,790 |
| 2023-09-26 | $16.74 | $16.91 | $16.58 | $16.71 | $16.71 | 5,878,710 |
| 2023-09-25 | $16.89 | $17.30 | $16.78 | $16.80 | $16.80 | 7,575,660 |
| 2023-09-22 | $16.17 | $17.10 | $16.15 | $17.01 | $17.01 | 11,346,970 |
| 2023-09-21 | $16.23 | $16.32 | $16.10 | $16.17 | $16.17 | 3,885,460 |
| 2023-09-20 | $16.48 | $16.56 | $16.23 | $16.23 | $16.23 | 4,264,570 |
| 2023-09-19 | $16.81 | $16.85 | $16.31 | $16.51 | $16.51 | 8,086,490 |
| 2023-09-18 | $16.88 | $17.17 | $16.60 | $16.91 | $16.91 | 8,820,140 |
| 2023-09-15 | $17.30 | $17.37 | $16.87 | $16.99 | $16.99 | 11,339,540 |
| 2023-09-14 | $18.00 | $18.00 | $17.32 | $17.48 | $17.48 | 20,172,860 |
| 2023-09-13 | $17.78 | $17.78 | $16.76 | $17.01 | $17.01 | 15,451,910 |
| 2023-09-12 | $17.27 | $18.38 | $17.16 | $17.82 | $17.82 | 19,611,180 |
| 2023-09-11 | $17.06 | $17.25 | $17.00 | $17.18 | $17.18 | 4,619,690 |
| 2023-09-08 | $17.17 | $17.20 | $17.00 | $17.11 | $17.11 | 2,443,170 |
| 2023-09-07 | $17.30 | $17.34 | $17.03 | $17.03 | $17.03 | 3,697,300 |
| 2023-09-06 | $17.03 | $17.36 | $16.95 | $17.34 | $17.34 | 5,578,030 |
| 2023-09-05 | $17.14 | $17.29 | $17.03 | $17.08 | $17.08 | 5,937,140 |
| 2023-09-04 | $16.98 | $17.17 | $16.82 | $17.16 | $17.16 | 4,717,710 |
| 2023-09-01 | $17.16 | $17.16 | $16.68 | $16.93 | $16.93 | 3,597,770 |
| 2023-08-31 | $16.99 | $17.11 | $16.86 | $17.00 | $17.00 | 4,070,000 |
| 2023-08-30 | $16.94 | $17.29 | $16.83 | $16.99 | $16.99 | 6,221,720 |
| 2023-08-29 | $15.95 | $16.90 | $15.87 | $16.81 | $16.81 | 7,089,000 |
| 2023-08-28 | $16.50 | $16.65 | $15.90 | $15.95 | $15.95 | 6,283,800 |
| 2023-08-25 | $16.33 | $16.40 | $15.60 | $15.70 | $15.70 | 6,116,240 |
| 2023-08-24 | $16.51 | $16.75 | $16.28 | $16.38 | $16.38 | 3,683,130 |
| 2023-08-23 | $16.51 | $16.70 | $16.40 | $16.42 | $16.42 | 3,563,900 |
| 2023-08-22 | $16.23 | $16.63 | $16.23 | $16.58 | $16.58 | 3,910,650 |
| 2023-08-21 | $16.35 | $16.58 | $16.25 | $16.27 | $16.27 | 2,559,900 |
| 2023-08-18 | $16.88 | $16.92 | $16.34 | $16.34 | $16.34 | 2,662,400 |
| 2023-08-17 | $16.50 | $16.86 | $16.32 | $16.80 | $16.80 | 3,934,470 |
| 2023-08-16 | $16.56 | $16.75 | $16.41 | $16.45 | $16.45 | 4,137,550 |
| 2023-08-15 | $17.10 | $17.20 | $16.49 | $16.56 | $16.56 | 6,034,010 |
| 2023-08-14 | $16.90 | $17.10 | $16.70 | $17.07 | $17.07 | 3,416,420 |
| 2023-08-11 | $17.30 | $17.47 | $16.91 | $16.93 | $16.93 | 4,274,420 |
| 2023-08-10 | $17.36 | $17.51 | $17.26 | $17.36 | $17.36 | 2,711,890 |
| 2023-08-09 | $17.35 | $17.52 | $17.28 | $17.36 | $17.36 | 3,710,770 |
| 2023-08-08 | $17.60 | $17.65 | $17.40 | $17.41 | $17.41 | 2,858,860 |
| 2023-08-07 | $17.52 | $17.74 | $17.48 | $17.60 | $17.60 | 3,633,320 |
| 2023-08-04 | $17.47 | $17.67 | $17.39 | $17.61 | $17.61 | 4,533,600 |
| 2023-08-03 | $17.52 | $17.90 | $17.36 | $17.47 | $17.47 | 6,440,170 |
| 2023-08-02 | $17.34 | $17.57 | $17.28 | $17.40 | $17.40 | 3,745,410 |
| 2023-08-01 | $17.47 | $17.56 | $17.25 | $17.38 | $17.38 | 5,066,940 |
| 2023-07-31 | $17.39 | $17.74 | $17.27 | $17.49 | $17.49 | 5,773,470 |
| 2023-07-28 | $17.48 | $17.52 | $17.25 | $17.26 | $17.26 | 4,803,550 |
| 2023-07-27 | $17.75 | $17.88 | $17.39 | $17.42 | $17.42 | 4,235,800 |
| 2023-07-26 | $18.14 | $18.18 | $17.64 | $17.70 | $17.70 | 5,396,600 |
| 2023-07-25 | $17.65 | $18.25 | $17.60 | $18.07 | $18.07 | 9,117,380 |
| 2023-07-24 | $17.25 | $17.70 | $17.25 | $17.49 | $17.49 | 4,326,450 |
| 2023-07-21 | $17.49 | $17.66 | $17.15 | $17.30 | $17.30 | 6,092,270 |
| 2023-07-20 | $18.14 | $18.15 | $17.54 | $17.59 | $17.59 | 7,930,700 |
| 2023-07-19 | $18.29 | $18.40 | $17.96 | $18.10 | $18.10 | 5,980,110 |
| 2023-07-18 | $18.50 | $18.68 | $18.21 | $18.28 | $18.28 | 6,718,460 |
| 2023-07-17 | $18.58 | $18.80 | $18.36 | $18.44 | $18.44 | 6,783,000 |
| 2023-07-14 | $18.80 | $18.90 | $18.52 | $18.60 | $18.60 | 7,875,690 |
| 2023-07-13 | $18.30 | $18.77 | $18.12 | $18.67 | $18.67 | 10,391,440 |
| 2023-07-12 | $18.52 | $18.89 | $18.22 | $18.25 | $18.25 | 8,816,600 |
| 2023-07-11 | $17.80 | $18.64 | $17.79 | $18.55 | $18.55 | 10,796,180 |
| 2023-07-10 | $18.11 | $18.12 | $17.78 | $17.83 | $17.83 | 5,633,200 |
| 2023-07-07 | $18.22 | $18.39 | $17.81 | $18.06 | $18.06 | 7,140,590 |
| 2023-07-06 | $18.30 | $19.25 | $18.11 | $18.35 | $18.35 | 10,050,940 |
| 2023-07-05 | $18.38 | $18.46 | $18.19 | $18.20 | $18.20 | 8,954,970 |
| 2023-07-04 | $18.10 | $18.57 | $17.80 | $18.45 | $18.45 | 13,740,840 |
| 2023-07-03 | $19.70 | $19.86 | $18.08 | $18.13 | $18.13 | 25,540,260 |
| 2023-06-30 | $19.73 | $19.82 | $19.16 | $19.53 | $19.53 | 12,582,990 |
| 2023-06-29 | $19.10 | $20.30 | $19.03 | $19.69 | $19.69 | 14,146,550 |
| 2023-06-28 | $19.67 | $19.67 | $18.73 | $19.15 | $19.15 | 8,734,220 |
| 2023-06-27 | $18.77 | $19.73 | $18.76 | $19.60 | $19.60 | 10,762,820 |
| 2023-06-26 | $19.38 | $19.70 | $18.75 | $18.80 | $18.80 | 10,460,180 |
| 2023-06-21 | $19.60 | $20.08 | $19.33 | $19.33 | $19.33 | 13,522,700 |
| 2023-06-20 | $19.67 | $19.78 | $19.40 | $19.66 | $19.66 | 9,524,140 |
| 2023-06-19 | $19.57 | $19.84 | $19.35 | $19.68 | $19.68 | 13,930,170 |
| 2023-06-16 | $18.94 | $19.80 | $18.80 | $19.54 | $19.54 | 15,910,020 |
| 2023-06-15 | $18.80 | $19.27 | $18.73 | $18.80 | $18.80 | 11,156,420 |
| 2023-06-14 | $18.80 | $19.14 | $18.66 | $18.93 | $18.93 | 13,329,960 |
| 2023-06-13 | $18.90 | $19.10 | $18.69 | $18.82 | $18.82 | 13,592,130 |
| 2023-06-12 | $19.30 | $19.50 | $18.88 | $18.95 | $18.95 | 23,691,700 |
| 2023-06-09 | $19.02 | $20.06 | $18.76 | $19.86 | $19.86 | 32,164,870 |
| 2023-06-08 | $18.34 | $19.05 | $17.90 | $18.94 | $18.94 | 20,454,770 |
| 2023-06-07 | $18.11 | $18.50 | $17.95 | $18.32 | $18.32 | 8,204,050 |
| 2023-06-06 | $18.60 | $18.70 | $18.10 | $18.16 | $18.16 | 13,644,820 |
| 2023-06-05 | $18.81 | $19.06 | $18.68 | $18.70 | $18.70 | 11,507,720 |
| 2023-06-02 | $19.18 | $19.19 | $18.46 | $18.86 | $18.86 | 19,569,400 |
| 2023-06-01 | $19.88 | $20.10 | $19.49 | $20.03 | $19.43 | 31,175,140 |
| 2023-05-31 | $19.80 | $21.00 | $19.21 | $20.38 | $19.77 | 49,703,080 |
| 2023-05-30 | $18.57 | $19.59 | $18.15 | $19.39 | $18.81 | 30,959,660 |
| 2023-05-29 | $18.40 | $19.10 | $18.13 | $18.55 | $18.00 | 25,690,230 |
| 2023-05-26 | $17.41 | $19.06 | $17.00 | $18.48 | $17.93 | 28,348,120 |
| 2023-05-25 | $16.95 | $17.97 | $16.91 | $17.41 | $16.89 | 17,350,170 |
| 2023-05-24 | $16.76 | $17.15 | $16.68 | $16.99 | $16.48 | 5,412,780 |
| 2023-05-23 | $17.17 | $17.23 | $16.80 | $16.88 | $16.38 | 8,153,110 |
| 2023-05-22 | $17.37 | $17.44 | $16.88 | $17.09 | $16.58 | 10,458,810 |
| 2023-05-19 | $16.64 | $17.59 | $16.31 | $17.34 | $16.82 | 18,325,680 |
| 2023-05-18 | $16.28 | $17.44 | $16.25 | $16.91 | $16.41 | 16,713,760 |
| 2023-05-17 | $16.31 | $16.40 | $16.15 | $16.28 | $15.79 | 5,975,780 |
| 2023-05-16 | $16.57 | $16.61 | $16.25 | $16.31 | $15.82 | 7,828,940 |
| 2023-05-15 | $16.54 | $16.75 | $16.22 | $16.57 | $16.08 | 8,827,720 |
| 2023-05-12 | $16.21 | $16.80 | $16.06 | $16.41 | $15.92 | 9,083,880 |
| 2023-05-11 | $15.99 | $16.22 | $15.86 | $16.15 | $15.67 | 5,641,620 |
| 2023-05-10 | $16.20 | $16.21 | $15.70 | $15.88 | $15.41 | 8,942,110 |
| 2023-05-09 | $16.67 | $16.75 | $16.21 | $16.22 | $15.74 | 7,885,540 |
| 2023-05-08 | $16.74 | $16.87 | $16.50 | $16.66 | $16.16 | 7,096,760 |
| 2023-05-05 | $17.11 | $17.11 | $16.45 | $16.71 | $16.21 | 7,944,350 |
| 2023-05-04 | $17.40 | $17.73 | $16.75 | $17.11 | $16.60 | 10,347,620 |
| 2023-05-03 | $17.61 | $17.61 | $17.61 | $17.61 | $17.08 | 0 |
| 2023-05-02 | $17.61 | $17.61 | $17.61 | $17.61 | $17.08 | 0 |
| 2023-04-28 | $17.04 | $17.79 | $17.03 | $17.61 | $17.08 | 10,418,460 |
| 2023-04-27 | $16.75 | $17.45 | $16.53 | $17.04 | $16.53 | 11,208,390 |
| 2023-04-26 | $17.09 | $17.45 | $16.52 | $16.71 | $16.21 | 13,098,610 |
| 2023-04-25 | $17.17 | $17.96 | $16.91 | $17.33 | $16.81 | 21,156,540 |
| 2023-04-24 | $19.50 | $19.67 | $17.25 | $17.25 | $16.74 | 25,274,370 |
| 2023-04-21 | $19.80 | $19.87 | $18.86 | $19.17 | $18.60 | 21,161,460 |
| 2023-04-20 | $19.96 | $20.48 | $19.50 | $20.01 | $19.41 | 31,321,720 |
| 2023-04-19 | $18.90 | $20.37 | $18.90 | $20.37 | $19.76 | 15,389,130 |
| 2023-04-18 | $18.23 | $18.70 | $17.93 | $18.52 | $17.97 | 8,163,500 |
| 2023-04-17 | $18.54 | $18.90 | $18.18 | $18.23 | $17.69 | 8,042,170 |
| 2023-04-14 | $18.47 | $18.75 | $18.31 | $18.59 | $18.04 | 5,332,650 |
| 2023-04-13 | $18.91 | $18.91 | $18.30 | $18.31 | $17.76 | 8,346,130 |
| 2023-04-12 | $18.86 | $19.28 | $18.72 | $18.95 | $18.38 | 7,430,650 |
| 2023-04-11 | $18.95 | $19.22 | $18.68 | $18.91 | $18.35 | 9,478,980 |
| 2023-04-10 | $19.70 | $19.80 | $18.90 | $18.94 | $18.37 | 15,190,230 |
| 2023-04-07 | $19.11 | $19.24 | $18.50 | $18.67 | $18.11 | 9,100,350 |
| 2023-04-06 | $18.50 | $19.20 | $18.40 | $19.09 | $18.52 | 13,364,000 |
| 2023-04-05 | $18.59 | $18.59 | $18.59 | $18.59 | $18.04 | 0 |
| 2023-04-04 | $18.60 | $18.80 | $18.40 | $18.59 | $18.04 | 10,137,410 |
| 2023-04-03 | $18.39 | $18.99 | $18.34 | $18.58 | $18.03 | 10,925,810 |
| 2023-03-31 | $18.41 | $18.53 | $18.08 | $18.37 | $17.82 | 7,655,460 |
| 2023-03-30 | $18.62 | $18.88 | $18.40 | $18.47 | $17.92 | 8,824,720 |
| 2023-03-29 | $18.80 | $19.25 | $18.48 | $18.55 | $18.00 | 11,719,050 |
| 2023-03-28 | $18.80 | $19.86 | $18.80 | $18.98 | $18.41 | 17,267,140 |
| 2023-03-27 | $17.99 | $18.85 | $17.90 | $18.78 | $18.22 | 13,145,220 |
| 2023-03-24 | $17.87 | $18.17 | $17.71 | $17.99 | $17.99 | 7,727,410 |
| 2023-03-23 | $17.72 | $17.97 | $17.57 | $17.80 | $17.80 | 9,205,890 |
| 2023-03-22 | $17.46 | $17.72 | $17.27 | $17.63 | $17.63 | 7,147,980 |
| 2023-03-21 | $17.15 | $17.32 | $17.06 | $17.26 | $17.26 | 6,677,910 |
| 2023-03-20 | $16.70 | $17.24 | $16.66 | $17.17 | $17.17 | 9,354,660 |
| 2023-03-17 | $16.55 | $16.76 | $16.48 | $16.55 | $16.55 | 3,611,590 |
| 2023-03-16 | $16.70 | $16.80 | $16.39 | $16.44 | $16.44 | 4,291,100 |
| 2023-03-15 | $16.68 | $17.10 | $16.57 | $16.72 | $16.72 | 4,820,760 |
| 2023-03-14 | $16.56 | $16.69 | $16.16 | $16.56 | $16.56 | 4,630,280 |
| 2023-03-13 | $16.54 | $16.73 | $16.38 | $16.69 | $16.69 | 4,874,970 |
| 2023-03-10 | $16.85 | $16.99 | $16.55 | $16.62 | $16.62 | 4,924,020 |
| 2023-03-09 | $16.88 | $17.05 | $16.71 | $16.95 | $16.95 | 4,364,550 |
| 2023-03-08 | $16.61 | $16.94 | $16.59 | $16.88 | $16.88 | 4,594,970 |
| 2023-03-07 | $17.00 | $17.20 | $16.63 | $16.63 | $16.63 | 7,477,410 |
| 2023-03-06 | $16.95 | $17.35 | $16.69 | $17.09 | $17.09 | 10,465,750 |
| 2023-03-03 | $17.49 | $17.67 | $17.04 | $17.11 | $17.11 | 8,727,080 |
| 2023-03-02 | $17.98 | $18.28 | $17.34 | $17.43 | $17.43 | 15,811,020 |
| 2023-03-01 | $17.08 | $18.08 | $17.00 | $18.01 | $18.01 | 17,006,330 |
| 2023-02-28 | $17.03 | $17.48 | $16.92 | $17.12 | $17.12 | 7,074,210 |
| 2023-02-27 | $17.00 | $17.39 | $16.92 | $17.03 | $17.03 | 6,174,720 |
| 2023-02-24 | $17.18 | $17.25 | $16.80 | $17.15 | $17.15 | 4,864,560 |
| 2023-02-23 | $17.34 | $17.34 | $17.04 | $17.25 | $17.25 | 4,641,150 |
| 2023-02-22 | $17.03 | $17.43 | $17.01 | $17.27 | $17.27 | 5,859,000 |
| 2023-02-21 | $17.15 | $17.38 | $16.93 | $17.17 | $17.17 | 5,675,100 |
| 2023-02-20 | $16.83 | $17.10 | $16.66 | $17.05 | $17.05 | 5,828,480 |
| 2023-02-17 | $17.08 | $17.33 | $16.80 | $16.83 | $16.83 | 8,286,340 |
| 2023-02-16 | $17.54 | $17.68 | $16.90 | $17.00 | $17.00 | 9,426,330 |
| 2023-02-15 | $17.47 | $17.74 | $17.40 | $17.68 | $17.68 | 7,430,490 |
| 2023-02-14 | $17.52 | $17.72 | $17.39 | $17.48 | $17.48 | 6,837,620 |
| 2023-02-13 | $17.41 | $17.75 | $17.20 | $17.61 | $17.61 | 10,524,630 |
| 2023-02-10 | $17.39 | $17.69 | $17.20 | $17.40 | $17.40 | 11,074,720 |
| 2023-02-09 | $17.21 | $17.48 | $16.78 | $17.39 | $17.39 | 14,459,500 |
| 2023-02-08 | $16.85 | $17.99 | $16.65 | $17.40 | $17.40 | 15,434,780 |
| 2023-02-07 | $16.38 | $17.02 | $16.38 | $16.92 | $16.92 | 8,578,650 |
| 2023-02-06 | $16.41 | $16.66 | $16.35 | $16.49 | $16.49 | 7,347,610 |
| 2023-02-03 | $16.47 | $16.53 | $16.18 | $16.41 | $16.41 | 5,586,840 |
| 2023-02-02 | $16.42 | $16.56 | $16.32 | $16.47 | $16.47 | 6,447,610 |
| 2023-02-01 | $16.20 | $16.40 | $16.13 | $16.34 | $16.34 | 9,447,400 |
| 2023-01-31 | $16.25 | $16.44 | $16.06 | $16.14 | $16.14 | 6,762,680 |
| 2023-01-30 | $15.91 | $16.42 | $15.91 | $16.11 | $16.11 | 12,571,920 |
| 2023-01-20 | $15.58 | $15.84 | $15.50 | $15.72 | $15.72 | 8,369,590 |
| 2023-01-19 | $15.46 | $15.57 | $15.39 | $15.54 | $15.54 | 3,451,930 |
| 2023-01-18 | $15.47 | $15.51 | $15.35 | $15.39 | $15.39 | 3,982,990 |
| 2023-01-17 | $15.38 | $15.47 | $15.25 | $15.38 | $15.38 | 6,202,800 |
| 2023-01-16 | $15.03 | $15.30 | $15.03 | $15.28 | $15.28 | 3,925,580 |
| 2023-01-13 | $15.14 | $15.21 | $15.02 | $15.12 | $15.12 | 3,669,230 |
| 2023-01-12 | $15.06 | $15.25 | $14.90 | $15.13 | $15.13 | 4,356,560 |
| 2023-01-11 | $15.01 | $15.34 | $14.92 | $14.97 | $14.97 | 6,519,160 |
| 2023-01-10 | $14.88 | $15.09 | $14.84 | $15.01 | $15.01 | 4,079,300 |
| 2023-01-09 | $15.01 | $15.21 | $14.84 | $14.93 | $14.93 | 5,676,800 |
| 2023-01-06 | $14.64 | $15.18 | $14.64 | $14.85 | $14.85 | 4,775,460 |
| 2023-01-05 | $14.60 | $14.81 | $14.47 | $14.70 | $14.70 | 4,680,110 |
| 2023-01-04 | $14.70 | $14.88 | $14.40 | $14.59 | $14.59 | 5,367,430 |
| 2023-01-03 | $14.35 | $14.89 | $14.25 | $14.78 | $14.78 | 6,042,320 |
| 2023-01-02 | $14.38 | $14.38 | $14.38 | $14.38 | $14.38 | 0 |
| 2022-12-30 | $14.59 | $14.63 | $14.19 | $14.38 | $14.38 | 5,031,210 |
| 2022-12-29 | $14.69 | $14.78 | $14.50 | $14.53 | $14.53 | 2,915,870 |
| 2022-12-28 | $14.71 | $14.83 | $14.58 | $14.62 | $14.62 | 2,504,330 |
| 2022-12-27 | $14.76 | $14.87 | $14.51 | $14.78 | $14.78 | 2,725,720 |
| 2022-12-26 | $14.08 | $14.72 | $14.00 | $14.69 | $14.69 | 4,654,960 |
| 2022-12-23 | $14.26 | $14.26 | $13.92 | $13.99 | $13.99 | 3,010,490 |
| 2022-12-22 | $14.42 | $14.53 | $14.16 | $14.19 | $14.19 | 2,722,580 |
| 2022-12-21 | $14.78 | $14.84 | $14.33 | $14.42 | $14.42 | 4,545,010 |
| 2022-12-20 | $14.66 | $14.93 | $14.63 | $14.80 | $14.80 | 2,518,130 |
| 2022-12-19 | $14.80 | $14.98 | $14.68 | $14.75 | $14.75 | 3,700,050 |
| 2022-12-16 | $15.15 | $15.18 | $14.80 | $14.84 | $14.84 | 3,539,480 |
| 2022-12-15 | $14.94 | $15.29 | $14.80 | $15.15 | $15.15 | 4,829,960 |
| 2022-12-14 | $15.16 | $15.41 | $14.88 | $14.94 | $14.94 | 4,373,550 |
| 2022-12-13 | $15.30 | $15.37 | $15.00 | $15.05 | $15.05 | 3,912,780 |
| 2022-12-12 | $15.16 | $15.43 | $15.06 | $15.33 | $15.33 | 5,110,140 |
| 2022-12-09 | $15.00 | $15.24 | $14.85 | $15.16 | $15.16 | 4,848,720 |
| 2022-12-08 | $15.25 | $15.31 | $14.98 | $15.00 | $15.00 | 4,273,920 |
| 2022-12-07 | $15.22 | $15.44 | $15.09 | $15.15 | $15.15 | 5,772,080 |
| 2022-12-06 | $15.48 | $15.58 | $15.18 | $15.35 | $15.35 | 5,160,240 |
| 2022-12-05 | $15.69 | $15.88 | $15.40 | $15.53 | $15.53 | 5,484,950 |
| 2022-12-01 | $15.80 | $16.17 | $15.68 | $15.70 | $15.70 | 5,461,380 |
| 2022-11-30 | $15.82 | $15.89 | $15.51 | $15.70 | $15.70 | 3,480,850 |
| 2022-11-29 | $15.70 | $15.89 | $15.37 | $15.77 | $15.77 | 4,466,060 |
| 2022-11-28 | $15.78 | $15.78 | $15.38 | $15.49 | $15.49 | 6,428,700 |
| 2022-11-25 | $16.13 | $16.14 | $15.75 | $15.77 | $15.77 | 3,374,460 |
| 2022-11-24 | $16.08 | $16.36 | $15.97 | $16.05 | $16.05 | 3,701,170 |
| 2022-11-23 | $16.21 | $16.21 | $15.67 | $16.08 | $16.08 | 4,583,410 |
| 2022-11-22 | $16.52 | $16.57 | $16.05 | $16.09 | $16.09 | 4,653,820 |
| 2022-11-21 | $16.12 | $16.64 | $16.10 | $16.53 | $16.53 | 6,924,430 |
| 2022-11-18 | $16.68 | $16.85 | $16.21 | $16.27 | $16.27 | 4,766,090 |
| 2022-11-17 | $16.34 | $16.63 | $16.16 | $16.61 | $16.61 | 3,936,000 |
| 2022-11-16 | $16.72 | $16.75 | $16.37 | $16.44 | $16.44 | 4,737,650 |
| 2022-11-15 | $16.28 | $16.77 | $16.01 | $16.73 | $16.73 | 6,157,270 |
| 2022-11-14 | $16.74 | $16.74 | $16.11 | $16.22 | $16.22 | 6,850,040 |
| 2022-11-11 | $16.88 | $17.09 | $16.55 | $16.56 | $16.56 | 5,161,890 |
| 2022-11-10 | $16.87 | $16.94 | $16.38 | $16.60 | $16.60 | 6,661,180 |
| 2022-11-09 | $17.08 | $17.45 | $16.90 | $16.92 | $16.92 | 5,507,420 |
| 2022-11-08 | $17.15 | $17.26 | $16.70 | $16.90 | $16.90 | 5,094,700 |
| 2022-11-07 | $17.27 | $17.32 | $16.94 | $17.15 | $17.15 | 5,936,070 |
| 2022-11-04 | $17.20 | $17.38 | $16.88 | $17.28 | $17.28 | 7,539,940 |
| 2022-11-03 | $16.95 | $17.29 | $16.94 | $17.15 | $17.15 | 4,915,480 |
| 2022-11-02 | $16.73 | $17.32 | $16.64 | $17.09 | $17.09 | 9,941,190 |
| 2022-11-01 | $16.78 | $16.98 | $16.52 | $16.73 | $16.73 | 7,165,320 |
| 2022-10-31 | $16.22 | $16.95 | $15.90 | $16.73 | $16.73 | 10,216,190 |
| 2022-10-28 | $16.87 | $17.12 | $16.10 | $16.24 | $16.24 | 9,734,400 |
| 2022-10-27 | $17.08 | $17.26 | $16.88 | $16.98 | $16.98 | 10,444,760 |
| 2022-10-26 | $16.31 | $17.08 | $16.05 | $17.01 | $17.01 | 14,295,410 |
| 2022-10-25 | $15.38 | $16.45 | $15.28 | $16.33 | $16.33 | 15,724,890 |
| 2022-10-24 | $15.67 | $15.79 | $15.30 | $15.44 | $15.44 | 9,978,560 |
| 2022-10-21 | $15.40 | $16.05 | $15.30 | $15.55 | $15.55 | 14,277,590 |
| 2022-10-20 | $16.19 | $16.19 | $15.11 | $15.45 | $15.45 | 20,632,650 |
| 2022-10-19 | $17.30 | $17.30 | $15.73 | $16.50 | $16.50 | 39,935,470 |
| 2022-10-18 | $15.41 | $15.82 | $15.25 | $15.73 | $15.73 | 9,899,360 |
| 2022-10-17 | $14.60 | $15.52 | $14.60 | $15.41 | $15.41 | 10,258,570 |
| 2022-10-14 | $14.19 | $14.47 | $14.12 | $14.41 | $14.41 | 5,925,830 |
| 2022-10-13 | $13.70 | $14.50 | $13.58 | $14.08 | $14.08 | 8,348,300 |
| 2022-10-12 | $13.20 | $13.74 | $13.01 | $13.72 | $13.72 | 5,540,030 |
| 2022-10-11 | $13.05 | $13.22 | $12.90 | $13.07 | $13.07 | 3,156,780 |
| 2022-10-10 | $13.43 | $13.50 | $12.94 | $13.00 | $13.00 | 4,345,740 |
| 2022-09-30 | $13.80 | $13.85 | $13.41 | $13.41 | $13.41 | 4,525,840 |
| 2022-09-29 | $13.70 | $14.00 | $13.66 | $13.86 | $13.86 | 4,717,910 |
| 2022-09-28 | $14.07 | $14.21 | $13.60 | $13.61 | $13.61 | 4,348,110 |
| 2022-09-27 | $13.76 | $14.08 | $13.60 | $14.07 | $14.07 | 4,244,390 |
| 2022-09-26 | $13.77 | $14.06 | $13.56 | $13.76 | $13.76 | 5,931,950 |
| 2022-09-23 | $14.47 | $14.60 | $13.85 | $14.01 | $14.01 | 5,956,940 |
| 2022-09-22 | $14.34 | $14.68 | $14.30 | $14.33 | $14.33 | 4,836,650 |
| 2022-09-21 | $14.44 | $14.68 | $14.10 | $14.50 | $14.50 | 6,435,260 |
| 2022-09-20 | $14.36 | $14.62 | $14.21 | $14.51 | $14.51 | 5,598,750 |
| 2022-09-19 | $14.43 | $14.62 | $14.02 | $14.20 | $14.20 | 6,947,400 |
| 2022-09-16 | $14.78 | $15.00 | $14.32 | $14.43 | $14.43 | 7,162,660 |
| 2022-09-15 | $15.63 | $15.72 | $14.76 | $14.88 | $14.88 | 8,010,990 |
| 2022-09-14 | $15.73 | $15.94 | $15.49 | $15.55 | $15.55 | 5,893,190 |
| 2022-09-13 | $16.25 | $16.54 | $15.87 | $15.99 | $15.99 | 7,535,250 |
| 2022-09-12 | $16.13 | $16.13 | $16.13 | $16.13 | $16.13 | 0 |
| 2022-09-09 | $16.21 | $16.25 | $15.75 | $16.13 | $16.13 | 8,344,610 |
| 2022-09-08 | $16.91 | $16.97 | $16.16 | $16.24 | $16.24 | 9,239,460 |
| 2022-09-07 | $16.54 | $17.14 | $16.42 | $16.91 | $16.91 | 6,412,680 |
| 2022-09-06 | $16.40 | $16.79 | $16.31 | $16.66 | $16.66 | 6,803,800 |
| 2022-09-05 | $16.85 | $16.89 | $15.85 | $16.48 | $16.48 | 13,803,240 |
| 2022-09-02 | $16.65 | $17.20 | $16.51 | $16.85 | $16.85 | 7,287,020 |
| 2022-09-01 | $16.67 | $17.41 | $16.60 | $16.74 | $16.74 | 12,559,970 |
| 2022-08-31 | $18.09 | $18.09 | $16.39 | $16.59 | $16.59 | 16,919,140 |
| 2022-08-30 | $17.75 | $18.57 | $17.65 | $18.11 | $18.11 | 16,322,270 |
| 2022-08-29 | $18.03 | $18.40 | $17.58 | $17.72 | $17.72 | 23,041,170 |
| 2022-08-26 | $17.09 | $18.62 | $17.00 | $18.14 | $18.14 | 31,318,160 |
| 2022-08-25 | $16.79 | $17.03 | $16.60 | $16.93 | $16.93 | 7,339,560 |
| 2022-08-24 | $18.12 | $18.17 | $16.60 | $16.70 | $16.70 | 14,968,710 |
| 2022-08-23 | $18.01 | $18.59 | $17.80 | $18.12 | $18.12 | 9,431,400 |
| 2022-08-22 | $17.78 | $18.16 | $17.65 | $18.03 | $18.03 | 7,162,980 |
| 2022-08-19 | $18.18 | $18.68 | $17.89 | $17.91 | $17.91 | 14,925,630 |
| 2022-08-18 | $18.26 | $18.49 | $18.05 | $18.16 | $18.16 | 10,133,860 |
| 2022-08-17 | $18.33 | $18.59 | $17.78 | $18.30 | $18.30 | 17,895,440 |
| 2022-08-16 | $18.50 | $18.50 | $17.85 | $18.09 | $18.09 | 15,410,230 |
| 2022-08-15 | $17.50 | $18.65 | $17.50 | $18.51 | $18.51 | 20,341,380 |
| 2022-08-12 | $18.32 | $18.39 | $17.73 | $17.80 | $17.80 | 17,634,410 |
| 2022-08-11 | $17.35 | $18.58 | $17.35 | $18.38 | $18.38 | 21,432,820 |
| 2022-08-10 | $17.42 | $17.63 | $17.23 | $17.29 | $17.29 | 8,016,800 |
| 2022-08-09 | $17.80 | $17.87 | $17.31 | $17.52 | $17.52 | 11,929,460 |
| 2022-08-08 | $17.90 | $18.26 | $17.35 | $17.93 | $17.93 | 13,979,080 |
| 2022-08-05 | $17.61 | $18.00 | $17.27 | $17.88 | $17.88 | 16,985,350 |
| 2022-08-04 | $17.84 | $17.96 | $17.40 | $17.71 | $17.71 | 10,827,940 |
| 2022-08-03 | $18.11 | $18.49 | $17.60 | $17.72 | $17.72 | 15,859,350 |
| 2022-08-02 | $18.18 | $18.49 | $17.67 | $18.11 | $18.11 | 18,768,650 |
| 2022-08-01 | $17.62 | $18.77 | $17.27 | $18.55 | $18.55 | 21,017,740 |
| 2022-07-29 | $17.60 | $17.85 | $17.08 | $17.53 | $17.53 | 14,391,970 |
| 2022-07-28 | $16.51 | $17.99 | $16.51 | $17.27 | $17.27 | 19,915,970 |
| 2022-07-27 | $16.05 | $16.48 | $15.62 | $16.46 | $16.46 | 8,406,560 |
| 2022-07-26 | $16.11 | $16.12 | $15.30 | $15.86 | $15.86 | 9,451,500 |
| 2022-07-25 | $16.40 | $16.73 | $15.97 | $16.08 | $16.08 | 6,882,720 |
| 2022-07-22 | $16.85 | $17.03 | $16.32 | $16.54 | $16.54 | 9,692,540 |
| 2022-07-21 | $16.48 | $17.18 | $16.31 | $16.90 | $16.90 | 14,766,620 |
| 2022-07-20 | $16.65 | $16.86 | $16.29 | $16.39 | $16.39 | 11,080,100 |
| 2022-07-19 | $16.59 | $16.90 | $16.03 | $16.64 | $16.64 | 17,992,140 |
| 2022-07-18 | $16.01 | $16.19 | $15.76 | $16.19 | $16.19 | 10,890,370 |
| 2022-07-15 | $15.64 | $16.20 | $15.48 | $16.02 | $16.02 | 10,347,010 |
| 2022-07-14 | $15.48 | $16.16 | $15.30 | $15.84 | $15.84 | 14,221,000 |
| 2022-07-13 | $14.90 | $15.08 | $14.75 | $14.99 | $14.99 | 3,228,590 |
| 2022-07-12 | $15.30 | $15.35 | $14.83 | $14.85 | $14.85 | 5,763,770 |
| 2022-07-11 | $15.70 | $15.80 | $15.15 | $15.30 | $15.30 | 6,960,390 |
| 2022-07-08 | $15.78 | $16.30 | $15.56 | $15.97 | $15.97 | 8,772,550 |
| 2022-07-07 | $15.60 | $15.85 | $15.15 | $15.83 | $15.83 | 8,087,650 |
| 2022-07-06 | $15.61 | $15.89 | $15.22 | $15.50 | $15.50 | 10,200,050 |
| 2022-07-05 | $15.94 | $16.40 | $15.59 | $15.70 | $15.70 | 10,506,480 |
| 2022-07-04 | $17.04 | $17.18 | $15.77 | $15.99 | $15.99 | 18,182,960 |
| 2022-07-01 | $17.28 | $17.46 | $16.88 | $17.18 | $17.18 | 8,786,140 |
| 2022-06-30 | $17.54 | $17.75 | $17.15 | $17.30 | $17.30 | 10,769,880 |
| 2022-06-29 | $18.41 | $19.09 | $17.54 | $17.63 | $17.63 | 16,973,680 |
| 2022-06-28 | $17.38 | $18.98 | $17.21 | $18.84 | $18.84 | 21,592,280 |
| 2022-06-27 | $18.36 | $18.41 | $17.45 | $17.55 | $17.55 | 29,316,760 |
| 2022-06-24 | $19.00 | $19.00 | $17.80 | $18.43 | $18.43 | 26,119,710 |
| 2022-06-23 | $16.08 | $17.84 | $16.08 | $17.84 | $17.84 | 12,010,800 |
| 2022-06-22 | $17.18 | $17.20 | $16.15 | $16.22 | $16.22 | 10,847,790 |
| 2022-06-21 | $16.87 | $17.99 | $16.67 | $17.22 | $17.22 | 19,400,910 |
| 2022-06-20 | $16.93 | $17.15 | $16.58 | $16.95 | $16.35 | 7,757,060 |
| 2022-06-17 | $16.76 | $16.84 | $15.98 | $16.68 | $16.09 | 10,103,940 |
| 2022-06-16 | $16.28 | $17.09 | $16.20 | $16.82 | $16.23 | 7,992,820 |
| 2022-06-15 | $16.89 | $17.38 | $16.10 | $16.28 | $15.71 | 8,001,140 |
| 2022-06-14 | $16.98 | $17.06 | $16.02 | $16.78 | $16.19 | 9,023,320 |
| 2022-06-13 | $16.48 | $17.80 | $16.18 | $17.25 | $16.64 | 10,351,810 |
| 2022-06-10 | $16.12 | $16.69 | $15.92 | $16.48 | $15.90 | 5,441,460 |
| 2022-06-09 | $16.55 | $16.55 | $15.89 | $16.10 | $15.53 | 2,761,390 |
| 2022-06-08 | $16.78 | $16.79 | $16.15 | $16.57 | $15.99 | 4,071,210 |
| 2022-06-07 | $17.18 | $17.30 | $16.47 | $16.93 | $16.33 | 5,502,300 |
| 2022-06-06 | $16.78 | $17.80 | $16.66 | $17.32 | $16.71 | 7,015,460 |
| 2022-06-02 | $16.13 | $16.95 | $16.01 | $16.84 | $16.25 | 7,187,160 |
| 2022-06-01 | $16.81 | $16.89 | $16.00 | $16.21 | $15.64 | 4,866,620 |
| 2022-05-31 | $16.23 | $16.95 | $16.11 | $16.75 | $16.16 | 4,865,260 |
| 2022-05-30 | $16.14 | $16.65 | $15.66 | $16.32 | $15.74 | 5,733,370 |
| 2022-05-27 | $16.80 | $16.87 | $16.07 | $16.42 | $15.84 | 4,892,900 |
| 2022-05-26 | $16.55 | $16.91 | $16.15 | $16.75 | $16.16 | 4,783,170 |
| 2022-05-25 | $16.39 | $16.99 | $16.25 | $16.55 | $15.97 | 3,520,940 |
| 2022-05-24 | $17.34 | $17.79 | $16.34 | $16.38 | $15.80 | 6,637,910 |
| 2022-05-23 | $17.38 | $17.43 | $16.92 | $17.34 | $16.73 | 3,949,100 |
| 2022-05-20 | $17.13 | $17.48 | $16.89 | $17.11 | $16.51 | 5,667,420 |
| 2022-05-19 | $17.00 | $17.34 | $16.73 | $17.14 | $16.54 | 8,365,620 |
| 2022-05-18 | $17.50 | $17.66 | $17.21 | $17.50 | $16.88 | 6,900,910 |
| 2022-05-17 | $17.18 | $17.60 | $16.76 | $17.25 | $16.64 | 7,934,180 |
| 2022-05-16 | $17.14 | $17.72 | $16.91 | $17.16 | $16.55 | 9,029,890 |
| 2022-05-13 | $15.94 | $17.32 | $15.64 | $17.14 | $16.54 | 17,417,200 |
| 2022-05-12 | $16.03 | $16.84 | $15.75 | $15.91 | $15.35 | 12,442,830 |
| 2022-05-11 | $14.80 | $16.18 | $14.80 | $16.18 | $15.61 | 7,656,740 |
| 2022-05-10 | $14.07 | $14.79 | $14.07 | $14.71 | $14.19 | 7,125,380 |
| 2022-05-09 | $14.42 | $14.59 | $14.00 | $14.39 | $13.88 | 4,705,370 |
| 2022-05-06 | $14.00 | $15.30 | $14.00 | $14.42 | $13.91 | 8,940,140 |
| 2022-05-05 | $13.47 | $14.66 | $13.28 | $14.66 | $14.14 | 9,663,350 |
| 2022-05-04 | $13.33 | $13.33 | $13.33 | $13.33 | $12.86 | 0 |
| 2022-05-03 | $13.33 | $13.33 | $13.33 | $13.33 | $12.86 | 0 |
| 2022-04-29 | $12.50 | $13.51 | $12.48 | $13.33 | $12.86 | 6,431,820 |
| 2022-04-28 | $12.83 | $12.83 | $12.04 | $12.35 | $11.91 | 6,506,550 |
| 2022-04-27 | $11.95 | $12.88 | $11.77 | $12.61 | $12.16 | 8,799,080 |
| 2022-04-26 | $13.01 | $13.18 | $12.02 | $12.11 | $11.68 | 6,870,620 |
| 2022-04-25 | $13.70 | $14.10 | $12.95 | $13.00 | $12.54 | 5,749,060 |
| 2022-04-22 | $14.57 | $14.72 | $14.17 | $14.30 | $13.80 | 3,085,610 |
| 2022-04-21 | $15.02 | $15.44 | $14.45 | $14.55 | $14.04 | 3,906,820 |
| 2022-04-20 | $15.03 | $15.25 | $14.79 | $15.07 | $14.54 | 3,286,030 |
| 2022-04-19 | $15.03 | $15.50 | $14.84 | $15.04 | $14.51 | 5,403,430 |
| 2022-04-18 | $14.90 | $15.48 | $13.92 | $15.29 | $14.75 | 7,911,980 |
| 2022-04-15 | $14.36 | $14.85 | $13.72 | $14.80 | $14.28 | 5,761,480 |
| 2022-04-14 | $13.98 | $14.37 | $13.98 | $14.33 | $13.82 | 3,410,940 |
| 2022-04-13 | $14.41 | $14.60 | $13.85 | $13.86 | $13.37 | 4,759,430 |
| 2022-04-12 | $14.73 | $14.77 | $14.11 | $14.58 | $14.07 | 5,861,520 |
| 2022-04-11 | $15.65 | $15.68 | $14.41 | $14.68 | $14.16 | 6,040,020 |
| 2022-04-08 | $15.83 | $16.05 | $15.53 | $15.62 | $15.07 | 3,977,840 |
| 2022-04-07 | $16.57 | $16.57 | $15.75 | $15.79 | $15.23 | 4,492,180 |
| 2022-04-06 | $16.83 | $16.87 | $16.28 | $16.60 | $16.01 | 3,464,450 |
| 2022-04-05 | $16.83 | $16.83 | $16.83 | $16.83 | $16.24 | 0 |
| 2022-04-04 | $16.83 | $16.83 | $16.83 | $16.83 | $16.24 | 0 |
| 2022-04-01 | $16.85 | $17.10 | $16.46 | $16.83 | $16.24 | 2,938,130 |
| 2022-03-31 | $17.49 | $17.52 | $16.80 | $16.88 | $16.28 | 4,838,840 |
| 2022-03-30 | $16.69 | $17.63 | $16.50 | $17.60 | $16.98 | 6,640,530 |
| 2022-03-29 | $17.05 | $17.12 | $16.50 | $16.62 | $16.03 | 5,402,400 |
| 2022-03-28 | $16.38 | $17.43 | $16.33 | $17.01 | $16.41 | 9,822,200 |
| 2022-03-25 | $17.26 | $17.40 | $16.24 | $16.32 | $15.74 | 6,434,380 |
| 2022-03-24 | $17.80 | $18.15 | $17.13 | $17.22 | $16.61 | 7,276,510 |
| 2022-03-23 | $16.83 | $18.04 | $16.65 | $17.60 | $16.98 | 7,262,230 |
| 2022-03-22 | $16.93 | $17.04 | $16.66 | $16.77 | $16.18 | 3,023,170 |
| 2022-03-21 | $16.85 | $17.51 | $16.71 | $16.98 | $16.38 | 4,187,240 |
| 2022-03-18 | $16.94 | $17.06 | $16.55 | $16.80 | $16.21 | 4,580,330 |
| 2022-03-17 | $16.48 | $17.12 | $16.48 | $16.91 | $16.31 | 6,709,250 |
| 2022-03-16 | $15.86 | $16.41 | $15.28 | $16.29 | $15.72 | 7,105,890 |
| 2022-03-15 | $16.34 | $16.55 | $15.71 | $15.71 | $15.16 | 6,291,870 |
| 2022-03-14 | $16.57 | $16.87 | $16.30 | $16.42 | $15.84 | 5,072,400 |
| 2022-03-11 | $16.50 | $16.97 | $16.18 | $16.82 | $16.23 | 6,402,340 |
| 2022-03-10 | $17.30 | $17.48 | $16.57 | $16.81 | $16.22 | 9,194,100 |
| 2022-03-09 | $16.68 | $17.00 | $16.23 | $16.80 | $16.21 | 8,677,390 |
| 2022-03-08 | $17.27 | $17.36 | $16.40 | $16.53 | $15.95 | 7,476,730 |
| 2022-03-07 | $17.97 | $17.97 | $16.90 | $17.09 | $16.49 | 8,943,430 |
| 2022-03-04 | $17.94 | $18.25 | $17.70 | $17.97 | $17.34 | 9,448,700 |
| 2022-03-03 | $19.88 | $20.01 | $18.04 | $18.37 | $17.72 | 16,251,580 |
| 2022-03-02 | $20.65 | $20.65 | $19.50 | $19.82 | $19.12 | 8,513,700 |
| 2022-03-01 | $20.34 | $20.76 | $20.13 | $20.68 | $19.95 | 7,248,320 |
| 2022-02-28 | $20.15 | $20.33 | $19.77 | $20.25 | $19.54 | 5,684,410 |
| 2022-02-25 | $19.70 | $21.13 | $19.67 | $20.24 | $19.53 | 12,884,230 |
| 2022-02-24 | $20.03 | $20.24 | $19.00 | $19.43 | $18.74 | 7,737,120 |
| 2022-02-23 | $19.58 | $20.60 | $19.58 | $20.15 | $19.44 | 8,590,320 |
| 2022-02-22 | $19.88 | $20.01 | $19.41 | $19.58 | $18.89 | 6,878,980 |
| 2022-02-21 | $20.41 | $21.14 | $19.88 | $20.10 | $19.39 | 5,860,710 |
| 2022-02-18 | $20.00 | $20.70 | $19.86 | $20.49 | $19.77 | 5,368,650 |
| 2022-02-17 | $21.26 | $21.44 | $20.19 | $20.30 | $19.58 | 9,015,840 |
| 2022-02-16 | $21.76 | $22.00 | $21.11 | $21.26 | $20.51 | 4,835,960 |
| 2022-02-15 | $20.34 | $22.06 | $20.30 | $21.80 | $21.03 | 12,102,840 |
| 2022-02-14 | $19.44 | $20.70 | $18.80 | $20.34 | $19.62 | 11,441,080 |
| 2022-02-11 | $21.10 | $21.11 | $19.20 | $19.85 | $19.15 | 13,167,060 |
| 2022-02-10 | $21.65 | $22.27 | $20.95 | $21.28 | $20.53 | 7,137,210 |
| 2022-02-09 | $22.09 | $22.13 | $20.41 | $21.79 | $21.02 | 9,973,630 |
| 2022-02-08 | $22.70 | $23.60 | $21.10 | $21.56 | $20.80 | 10,578,540 |
| 2022-02-07 | $22.49 | $23.43 | $22.27 | $22.76 | $21.96 | 8,328,170 |
| 2022-02-04 | $21.90 | $21.90 | $21.90 | $21.90 | $21.13 | 0 |
| 2022-02-03 | $21.90 | $21.90 | $21.90 | $21.90 | $21.13 | 0 |
| 2022-02-02 | $21.90 | $21.90 | $21.90 | $21.90 | $21.13 | 0 |
| 2022-02-01 | $21.90 | $21.90 | $21.90 | $21.90 | $21.13 | 0 |
| 2022-01-28 | $22.80 | $23.75 | $21.60 | $21.90 | $21.13 | 8,763,610 |
| 2022-01-27 | $23.99 | $24.22 | $22.48 | $22.54 | $21.74 | 9,829,430 |
| 2022-01-26 | $22.00 | $24.00 | $21.79 | $23.80 | $22.96 | 11,286,310 |
| 2022-01-25 | $22.55 | $23.40 | $21.78 | $21.82 | $21.05 | 5,472,160 |
| 2022-01-24 | $21.56 | $22.98 | $21.40 | $22.61 | $21.81 | 8,466,950 |
| 2022-01-21 | $23.25 | $23.49 | $21.60 | $21.81 | $21.04 | 8,722,200 |
| 2022-01-20 | $24.43 | $24.49 | $23.09 | $23.54 | $22.71 | 7,868,820 |
| 2022-01-19 | $24.94 | $25.14 | $23.89 | $24.43 | $23.57 | 8,588,770 |
| 2022-01-18 | $25.00 | $25.65 | $24.55 | $24.96 | $24.08 | 10,260,120 |
| 2022-01-17 | $24.35 | $25.32 | $23.29 | $25.30 | $24.41 | 17,810,430 |
| 2022-01-14 | $21.35 | $23.77 | $20.80 | $23.77 | $22.93 | 17,140,350 |
| 2022-01-13 | $22.01 | $22.15 | $20.90 | $21.61 | $20.85 | 12,294,570 |
| 2022-01-12 | $21.66 | $22.30 | $20.60 | $22.30 | $21.51 | 19,777,230 |
| 2022-01-11 | $21.02 | $23.33 | $20.72 | $21.56 | $20.80 | 24,347,890 |
| 2022-01-10 | $20.30 | $21.32 | $19.96 | $21.21 | $20.46 | 6,552,420 |
| 2022-01-07 | $21.52 | $21.86 | $20.17 | $20.50 | $19.78 | 7,248,630 |
| 2022-01-06 | $21.15 | $22.06 | $20.37 | $21.77 | $21.00 | 6,047,980 |
| 2022-01-05 | $21.71 | $21.72 | $20.38 | $21.11 | $20.36 | 7,661,360 |
| 2022-01-04 | $22.83 | $22.90 | $21.17 | $21.74 | $20.97 | 7,514,520 |
| 2022-01-03 | $22.30 | $22.30 | $22.30 | $22.30 | $21.51 | 0 |
| 2021-12-31 | $21.81 | $22.73 | $21.70 | $22.30 | $21.51 | 8,115,370 |
| 2021-12-30 | $21.01 | $22.04 | $20.52 | $21.69 | $20.92 | 14,605,440 |
| 2021-12-29 | $23.58 | $23.61 | $21.12 | $21.12 | $20.37 | 12,473,470 |
| 2021-12-28 | $23.59 | $25.00 | $23.10 | $23.47 | $22.64 | 12,017,660 |
| 2021-12-27 | $23.00 | $24.15 | $23.00 | $23.70 | $22.86 | 13,527,220 |
| 2021-12-24 | $22.48 | $24.00 | $22.25 | $22.82 | $22.01 | 19,326,620 |
| 2021-12-23 | $21.40 | $22.76 | $20.41 | $22.76 | $21.96 | 16,487,250 |
| 2021-12-22 | $19.87 | $21.25 | $19.74 | $20.69 | $19.96 | 9,397,030 |
| 2021-12-21 | $19.60 | $20.01 | $19.56 | $19.75 | $19.05 | 3,318,890 |
| 2021-12-20 | $19.80 | $20.13 | $19.36 | $19.59 | $18.90 | 3,713,550 |
| 2021-12-17 | $20.28 | $20.65 | $19.70 | $19.80 | $19.10 | 5,250,270 |
| 2021-12-16 | $20.51 | $21.18 | $20.16 | $20.28 | $19.56 | 4,791,400 |
| 2021-12-15 | $21.21 | $21.96 | $20.49 | $20.62 | $19.89 | 5,435,710 |
| 2021-12-14 | $21.19 | $21.58 | $20.90 | $21.37 | $20.62 | 3,530,770 |
| 2021-12-13 | $21.00 | $21.40 | $20.00 | $21.34 | $20.59 | 5,268,330 |
| 2021-12-10 | $21.73 | $21.73 | $20.81 | $21.25 | $20.50 | 6,179,860 |
| 2021-12-09 | $20.59 | $21.85 | $20.54 | $21.68 | $20.91 | 10,904,950 |
| 2021-12-08 | $20.41 | $21.13 | $19.42 | $20.80 | $20.07 | 9,641,700 |
| 2021-12-07 | $22.69 | $22.72 | $20.45 | $20.45 | $19.73 | 12,381,240 |
| 2021-12-06 | $22.28 | $23.47 | $21.70 | $22.72 | $21.92 | 10,925,920 |
| 2021-12-03 | $21.96 | $21.96 | $21.96 | $21.96 | $21.18 | 11,526,740 |
| 2021-12-02 | $21.25 | $21.25 | $21.25 | $21.25 | $20.50 | 12,200,240 |
| 2021-12-01 | $21.99 | $22.45 | $21.67 | $22.41 | $21.62 | 8,245,740 |
| 2021-11-30 | $22.96 | $23.00 | $21.43 | $22.08 | $21.30 | 14,318,180 |
| 2021-11-29 | $19.78 | $22.44 | $19.65 | $22.44 | $21.65 | 18,774,700 |
| 2021-11-26 | $20.58 | $20.97 | $19.80 | $20.40 | $19.68 | 16,442,100 |
| 2021-11-25 | $24.50 | $24.77 | $21.41 | $21.48 | $20.72 | 23,594,250 |
| 2021-11-24 | $21.45 | $23.79 | $21.23 | $23.79 | $22.95 | 13,960,580 |
| 2021-11-23 | $21.71 | $22.80 | $21.15 | $21.63 | $20.87 | 10,656,550 |
| 2021-11-22 | $21.41 | $22.32 | $20.51 | $21.98 | $21.20 | 14,401,410 |
| 2021-11-19 | $20.60 | $21.33 | $20.00 | $21.30 | $20.55 | 14,305,970 |
| 2021-11-18 | $20.30 | $20.56 | $19.19 | $20.50 | $19.78 | 19,226,880 |
| 2021-11-17 | $21.83 | $22.26 | $20.03 | $20.03 | $19.32 | 16,941,960 |
| 2021-11-16 | $21.25 | $22.31 | $20.81 | $22.26 | $21.47 | 16,562,500 |
| 2021-11-15 | $21.45 | $21.80 | $21.00 | $21.59 | $20.83 | 10,376,910 |
| 2021-11-12 | $21.10 | $21.52 | $20.53 | $21.45 | $20.69 | 16,148,270 |
| 2021-11-11 | $22.23 | $22.40 | $21.06 | $21.24 | $20.49 | 20,181,710 |
| 2021-11-10 | $21.28 | $22.90 | $21.05 | $22.65 | $21.85 | 18,944,830 |
| 2021-11-09 | $21.55 | $21.89 | $20.92 | $21.60 | $20.84 | 13,786,830 |
| 2021-11-08 | $21.05 | $21.64 | $20.72 | $21.55 | $20.79 | 11,866,440 |
| 2021-11-05 | $21.52 | $21.52 | $21.52 | $21.52 | $20.76 | 16,378,380 |
| 2021-11-04 | $21.19 | $22.75 | $20.60 | $21.52 | $20.76 | 22,278,210 |
| 2021-11-03 | $20.67 | $21.80 | $19.90 | $21.20 | $20.45 | 31,744,660 |
| 2021-11-02 | $20.80 | $20.90 | $20.00 | $20.90 | $20.16 | 33,562,940 |
| 2021-11-01 | $17.75 | $19.00 | $17.75 | $19.00 | $18.33 | 7,221,580 |
| 2021-10-29 | $16.89 | $17.50 | $16.60 | $17.27 | $16.66 | 9,626,210 |
| 2021-10-28 | $17.32 | $18.10 | $16.85 | $16.90 | $16.30 | 11,492,880 |
| 2021-10-27 | $17.57 | $18.38 | $17.12 | $17.50 | $16.88 | 14,762,000 |
| 2021-10-26 | $17.26 | $18.25 | $16.00 | $17.96 | $17.33 | 27,723,260 |
| 2021-10-25 | $15.18 | $16.59 | $15.01 | $16.59 | $16.00 | 12,732,150 |
| 2021-10-22 | $15.58 | $15.58 | $15.06 | $15.08 | $14.55 | 6,963,000 |
| 2021-10-21 | $15.82 | $15.96 | $15.21 | $15.60 | $15.05 | 7,796,670 |
| 2021-10-20 | $15.31 | $16.38 | $14.93 | $15.72 | $15.17 | 16,343,160 |
| 2021-10-19 | $15.16 | $15.44 | $14.85 | $15.31 | $14.77 | 10,188,590 |
| 2021-10-18 | $14.90 | $15.76 | $14.60 | $15.19 | $14.65 | 15,951,200 |
| 2021-10-15 | $13.79 | $15.20 | $13.53 | $14.90 | $14.37 | 14,469,810 |
| 2021-10-14 | $14.06 | $14.18 | $13.68 | $13.91 | $13.42 | 5,244,140 |
| 2021-10-13 | $14.00 | $14.42 | $13.84 | $14.06 | $13.56 | 8,557,420 |
| 2021-10-12 | $14.00 | $14.23 | $13.63 | $14.15 | $13.65 | 11,382,240 |
| 2021-10-11 | $13.30 | $14.05 | $13.07 | $14.03 | $13.53 | 11,961,480 |
| 2021-10-08 | $12.90 | $13.30 | $12.89 | $13.20 | $12.73 | 6,050,950 |
| 2021-10-07 | $12.76 | $12.76 | $12.76 | $12.76 | $12.31 | 0 |
| 2021-10-06 | $12.76 | $12.76 | $12.76 | $12.76 | $12.31 | 0 |
| 2021-09-30 | $12.60 | $13.04 | $12.59 | $12.76 | $12.31 | 4,615,000 |
| 2021-09-29 | $13.15 | $13.25 | $12.53 | $12.58 | $12.14 | 6,441,360 |
| 2021-09-28 | $13.09 | $13.37 | $12.88 | $13.31 | $12.84 | 3,833,930 |
| 2021-09-27 | $13.36 | $13.51 | $12.81 | $13.09 | $12.63 | 5,632,410 |
| 2021-09-24 | $13.80 | $13.80 | $13.23 | $13.31 | $12.84 | 6,432,800 |
| 2021-09-23 | $13.60 | $14.06 | $13.50 | $13.67 | $13.19 | 13,086,300 |
| 2021-09-22 | $13.68 | $14.04 | $13.30 | $13.33 | $12.86 | 8,830,940 |
| 2021-09-21 | $13.94 | $13.94 | $13.94 | $13.94 | $13.45 | 0 |
| 2021-09-20 | $13.94 | $13.94 | $13.94 | $13.94 | $13.45 | 0 |
| 2021-09-17 | $14.06 | $14.19 | $13.61 | $13.94 | $13.45 | 8,624,500 |
| 2021-09-16 | $14.63 | $14.65 | $13.83 | $14.06 | $13.56 | 11,596,020 |
| 2021-09-15 | $14.70 | $14.70 | $14.21 | $14.60 | $14.08 | 8,916,240 |
| 2021-09-14 | $15.76 | $15.95 | $14.25 | $14.75 | $14.23 | 22,721,560 |
| 2021-09-13 | $15.85 | $16.25 | $15.51 | $15.77 | $15.21 | 13,121,730 |
| 2021-09-10 | $15.80 | $16.29 | $15.41 | $16.18 | $15.61 | 19,493,690 |
| 2021-09-09 | $15.52 | $16.37 | $15.39 | $16.01 | $15.44 | 21,849,910 |
| 2021-09-08 | $16.06 | $16.10 | $15.39 | $15.57 | $15.02 | 18,282,660 |
| 2021-09-07 | $15.96 | $16.60 | $15.55 | $16.07 | $15.50 | 36,036,600 |
| 2021-09-06 | $14.40 | $15.43 | $14.15 | $15.43 | $14.89 | 26,933,470 |
| 2021-09-03 | $13.25 | $14.03 | $13.18 | $14.03 | $13.53 | 18,443,450 |
| 2021-09-02 | $12.50 | $13.58 | $12.42 | $13.40 | $12.93 | 17,534,310 |
| 2021-09-01 | $11.93 | $13.06 | $11.41 | $12.59 | $12.15 | 14,033,920 |
| 2021-08-31 | $12.29 | $12.33 | $11.90 | $11.90 | $11.48 | 8,301,180 |
| 2021-08-30 | $12.33 | $12.51 | $12.25 | $12.29 | $11.86 | 5,920,080 |
| 2021-08-27 | $12.45 | $12.45 | $12.06 | $12.43 | $11.99 | 6,634,690 |
| 2021-08-26 | $12.69 | $12.72 | $12.42 | $12.48 | $12.04 | 4,046,600 |
| 2021-08-25 | $12.75 | $12.79 | $12.53 | $12.65 | $12.20 | 4,179,020 |
| 2021-08-24 | $12.99 | $13.00 | $12.71 | $12.73 | $12.28 | 4,905,610 |
| 2021-08-23 | $12.54 | $13.04 | $12.49 | $12.95 | $12.49 | 5,680,050 |
| 2021-08-20 | $12.58 | $12.79 | $12.34 | $12.73 | $12.28 | 4,387,560 |
| 2021-08-19 | $12.60 | $12.76 | $12.48 | $12.57 | $12.13 | 4,401,370 |
| 2021-08-18 | $12.72 | $12.94 | $12.40 | $12.68 | $12.23 | 8,550,010 |
| 2021-08-17 | $13.81 | $13.92 | $12.70 | $12.84 | $12.39 | 11,574,100 |
| 2021-08-16 | $13.66 | $13.80 | $13.50 | $13.79 | $13.30 | 5,080,140 |
| 2021-08-13 | $14.16 | $14.19 | $13.69 | $13.71 | $13.23 | 8,329,140 |
| 2021-08-12 | $14.10 | $14.54 | $13.98 | $14.14 | $13.64 | 12,113,740 |
| 2021-08-11 | $13.87 | $14.08 | $13.73 | $14.06 | $13.56 | 7,659,490 |
| 2021-08-10 | $13.93 | $14.21 | $13.66 | $13.86 | $13.37 | 8,488,300 |
| 2021-08-09 | $13.76 | $14.04 | $13.55 | $14.01 | $13.52 | 8,080,450 |
| 2021-08-06 | $13.70 | $14.32 | $13.42 | $13.91 | $13.42 | 10,666,320 |
| 2021-08-05 | $13.99 | $13.99 | $13.70 | $13.75 | $13.26 | 7,637,780 |
| 2021-08-04 | $14.04 | $14.13 | $13.72 | $14.13 | $13.63 | 10,819,160 |
| 2021-08-03 | $14.50 | $14.51 | $13.60 | $13.72 | $13.24 | 14,009,580 |
| 2021-08-02 | $14.00 | $14.79 | $13.81 | $14.60 | $14.08 | 17,481,590 |
| 2021-07-30 | $14.15 | $14.29 | $13.64 | $14.01 | $13.52 | 16,543,670 |
| 2021-07-29 | $13.88 | $14.96 | $13.60 | $14.43 | $13.92 | 31,325,510 |
| 2021-07-28 | $13.53 | $13.94 | $12.98 | $13.93 | $13.44 | 35,186,390 |
| 2021-07-27 | $12.20 | $13.44 | $12.15 | $13.44 | $12.97 | 12,760,810 |
| 2021-07-26 | $12.42 | $12.51 | $11.90 | $12.22 | $11.79 | 4,679,170 |
| 2021-07-23 | $12.71 | $12.87 | $12.43 | $12.51 | $12.07 | 4,069,550 |
| 2021-07-22 | $12.57 | $12.73 | $12.39 | $12.69 | $12.24 | 4,911,020 |
| 2021-07-21 | $12.48 | $12.68 | $12.41 | $12.57 | $12.13 | 4,459,000 |
| 2021-07-20 | $12.23 | $12.49 | $12.15 | $12.48 | $12.04 | 4,019,140 |
| 2021-07-19 | $12.18 | $12.51 | $12.11 | $12.31 | $11.88 | 3,431,020 |
| 2021-07-16 | $12.20 | $12.37 | $12.17 | $12.28 | $11.85 | 4,262,910 |
| 2021-07-15 | $12.62 | $12.76 | $12.06 | $12.27 | $11.84 | 8,005,430 |
| 2021-07-14 | $13.03 | $13.18 | $12.64 | $12.67 | $12.22 | 8,417,160 |
| 2021-07-13 | $13.50 | $13.53 | $13.05 | $13.10 | $12.64 | 7,262,060 |
| 2021-07-12 | $13.48 | $13.56 | $13.30 | $13.53 | $13.05 | 6,390,180 |
| 2021-07-09 | $13.28 | $13.67 | $13.24 | $13.52 | $13.04 | 8,114,410 |
| 2021-07-08 | $13.25 | $13.48 | $13.15 | $13.44 | $12.97 | 8,871,120 |
| 2021-07-07 | $12.86 | $13.13 | $12.73 | $13.10 | $12.64 | 6,515,800 |
| 2021-07-06 | $13.03 | $13.08 | $12.71 | $12.88 | $12.43 | 6,258,150 |
| 2021-07-05 | $13.28 | $13.38 | $12.92 | $13.05 | $12.59 | 6,404,870 |
| 2021-07-02 | $13.08 | $13.36 | $12.99 | $13.20 | $12.73 | 6,340,830 |
| 2021-07-01 | $13.91 | $13.92 | $13.12 | $13.15 | $12.69 | 11,147,000 |
| 2021-06-30 | $13.92 | $14.10 | $13.68 | $14.03 | $13.53 | 8,939,790 |
| 2021-06-29 | $13.89 | $14.07 | $13.72 | $13.93 | $13.44 | 8,891,960 |
| 2021-06-28 | $13.73 | $14.38 | $13.60 | $13.89 | $13.40 | 11,008,360 |
| 2021-06-25 | $14.10 | $14.17 | $13.75 | $13.94 | $13.45 | 14,640,060 |
| 2021-06-24 | $14.16 | $15.20 | $13.55 | $14.49 | $13.98 | 29,239,510 |
| 2021-06-23 | $12.61 | $13.93 | $12.51 | $13.93 | $13.44 | 22,305,070 |
| 2021-06-22 | $12.90 | $12.97 | $12.56 | $12.66 | $12.21 | 5,100,450 |
| 2021-06-21 | $12.53 | $13.08 | $12.53 | $12.90 | $12.44 | 7,845,720 |
| 2021-06-18 | $12.48 | $12.79 | $12.25 | $12.68 | $12.23 | 7,899,000 |
| 2021-06-17 | $12.20 | $12.54 | $12.01 | $12.47 | $12.03 | 4,116,950 |
| 2021-06-16 | $16.40 | $16.89 | $16.36 | $16.46 | $11.77 | 3,758,090 |
| 2021-06-15 | $16.67 | $16.81 | $16.33 | $16.41 | $11.74 | 2,705,340 |
| 2021-06-14 | $16.63 | $16.63 | $16.63 | $16.63 | $11.89 | 0 |
| 2021-06-11 | $16.84 | $16.93 | $16.47 | $16.63 | $11.89 | 3,207,000 |
| 2021-06-10 | $16.70 | $16.90 | $16.66 | $16.83 | $12.04 | 3,381,000 |
| 2021-06-09 | $17.00 | $17.35 | $16.61 | $16.80 | $12.02 | 5,463,120 |
| 2021-06-08 | $16.78 | $16.79 | $16.55 | $16.69 | $11.94 | 2,930,570 |
| 2021-06-07 | $16.27 | $17.18 | $16.27 | $16.80 | $12.02 | 6,836,920 |
| 2021-06-04 | $16.32 | $16.36 | $16.15 | $16.22 | $11.60 | 2,632,620 |
| 2021-06-03 | $16.64 | $16.69 | $16.20 | $16.20 | $11.59 | 2,903,000 |
| 2021-06-02 | $16.58 | $16.65 | $16.15 | $16.30 | $11.66 | 3,116,850 |
| 2021-06-01 | $16.32 | $16.69 | $16.22 | $16.58 | $11.86 | 2,901,580 |
| 2021-05-31 | $16.15 | $16.33 | $16.13 | $16.32 | $11.67 | 3,145,910 |
| 2021-05-28 | $16.28 | $16.39 | $16.05 | $16.13 | $11.54 | 4,114,140 |
| 2021-05-27 | $15.81 | $16.46 | $15.81 | $16.28 | $11.64 | 4,540,370 |
| 2021-05-26 | $15.58 | $16.07 | $15.58 | $15.91 | $11.38 | 4,107,520 |
| 2021-05-25 | $15.50 | $15.71 | $15.45 | $15.68 | $11.21 | 2,498,370 |
| 2021-05-24 | $15.29 | $15.58 | $15.00 | $15.52 | $11.10 | 3,076,270 |
| 2021-05-21 | $15.40 | $15.41 | $15.29 | $15.29 | $10.94 | 1,910,770 |
| 2021-05-20 | $15.33 | $15.44 | $15.22 | $15.37 | $10.99 | 1,966,650 |
| 2021-05-19 | $15.27 | $15.36 | $15.19 | $15.33 | $10.96 | 1,800,940 |
| 2021-05-18 | $15.31 | $15.39 | $15.17 | $15.27 | $10.92 | 2,321,640 |
| 2021-05-17 | $15.20 | $15.43 | $15.14 | $15.38 | $11.00 | 3,332,600 |
| 2021-05-14 | $15.24 | $15.24 | $14.94 | $15.20 | $10.87 | 3,707,780 |
| 2021-05-13 | $15.38 | $15.48 | $15.15 | $15.16 | $10.84 | 3,849,370 |
| 2021-05-12 | $15.28 | $15.40 | $15.14 | $15.40 | $11.01 | 2,769,050 |
| 2021-05-11 | $15.26 | $15.42 | $15.20 | $15.31 | $10.95 | 2,730,060 |
| 2021-05-10 | $15.71 | $15.71 | $15.01 | $15.36 | $10.99 | 4,578,080 |
| 2021-05-07 | $15.70 | $15.84 | $15.52 | $15.62 | $11.17 | 3,467,840 |
| 2021-05-06 | $16.01 | $16.26 | $15.51 | $15.70 | $11.23 | 6,376,840 |
| 2021-05-05 | $16.19 | $16.19 | $16.19 | $16.19 | $11.58 | 0 |
| 2021-05-04 | $16.19 | $16.19 | $16.19 | $16.19 | $11.58 | 0 |
| 2021-04-30 | $16.94 | $16.96 | $16.18 | $16.19 | $11.58 | 12,481,470 |
| 2021-04-29 | $17.71 | $18.32 | $17.62 | $17.98 | $12.86 | 4,347,260 |
| 2021-04-28 | $18.13 | $18.13 | $17.61 | $17.76 | $12.70 | 4,965,590 |
| 2021-04-27 | $18.64 | $18.72 | $17.90 | $18.15 | $12.98 | 5,966,280 |
| 2021-04-26 | $18.29 | $19.19 | $18.10 | $18.60 | $13.30 | 10,753,180 |
| 2021-04-23 | $18.09 | $18.75 | $17.72 | $18.30 | $13.09 | 7,510,460 |
| 2021-04-22 | $17.95 | $18.11 | $17.65 | $18.10 | $12.95 | 6,881,430 |
| 2021-04-21 | $18.11 | $18.22 | $17.72 | $17.88 | $12.79 | 7,353,170 |
| 2021-04-20 | $17.56 | $18.97 | $17.36 | $18.30 | $13.09 | 14,847,340 |
| 2021-04-19 | $17.57 | $17.68 | $17.23 | $17.58 | $12.57 | 8,236,540 |
| 2021-04-16 | $16.70 | $17.71 | $16.68 | $17.29 | $12.37 | 9,980,720 |
| 2021-04-15 | $17.50 | $17.52 | $16.62 | $16.73 | $11.97 | 10,689,650 |
| 2021-04-14 | $15.70 | $17.12 | $15.65 | $17.12 | $12.24 | 6,917,080 |
| 2021-04-13 | $16.20 | $16.39 | $15.42 | $15.56 | $11.13 | 6,887,580 |
| 2021-04-12 | $17.05 | $17.15 | $16.23 | $16.29 | $11.65 | 5,711,550 |
| 2021-04-09 | $16.77 | $17.10 | $16.70 | $17.02 | $12.17 | 4,090,160 |
| 2021-04-08 | $17.04 | $17.31 | $16.68 | $16.77 | $11.99 | 5,464,490 |
| 2021-04-07 | $17.01 | $17.07 | $16.80 | $17.04 | $12.19 | 4,184,430 |
| 2021-04-06 | $17.52 | $17.62 | $16.95 | $17.07 | $12.21 | 6,136,290 |
| 2021-04-05 | $17.29 | $17.29 | $17.29 | $17.29 | $12.37 | 0 |
| 2021-04-02 | $16.91 | $17.78 | $16.91 | $17.29 | $12.37 | 9,980,400 |
| 2021-04-01 | $16.71 | $17.09 | $16.60 | $16.85 | $12.05 | 5,086,720 |
| 2021-03-31 | $16.27 | $16.90 | $16.15 | $16.71 | $11.95 | 5,896,600 |
| 2021-03-30 | $16.72 | $16.72 | $16.23 | $16.31 | $11.67 | 4,493,740 |
| 2021-03-29 | $16.63 | $16.93 | $16.62 | $16.73 | $11.97 | 4,325,800 |
| 2021-03-26 | $16.42 | $16.66 | $16.25 | $16.62 | $11.89 | 3,770,530 |
| 2021-03-25 | $16.20 | $16.55 | $16.16 | $16.44 | $11.76 | 3,227,100 |
| 2021-03-24 | $16.39 | $16.62 | $16.21 | $16.35 | $11.69 | 3,907,000 |
| 2021-03-23 | $16.71 | $16.94 | $16.46 | $16.53 | $11.82 | 5,850,350 |
| 2021-03-22 | $16.53 | $16.77 | $16.37 | $16.71 | $11.95 | 7,186,320 |
| 2021-03-19 | $16.54 | $16.84 | $16.42 | $16.56 | $11.84 | 4,168,320 |
| 2021-03-18 | $16.61 | $16.76 | $16.37 | $16.72 | $11.96 | 5,408,390 |
| 2021-03-17 | $16.39 | $16.62 | $16.22 | $16.62 | $11.89 | 5,608,490 |
| 2021-03-16 | $16.64 | $16.92 | $16.13 | $16.44 | $11.76 | 7,688,730 |
| 2021-03-15 | $17.13 | $17.18 | $16.30 | $16.50 | $11.80 | 8,902,140 |
| 2021-03-12 | $17.47 | $17.54 | $16.92 | $17.12 | $12.24 | 7,149,710 |
| 2021-03-11 | $17.68 | $17.76 | $17.05 | $17.47 | $12.49 | 5,820,520 |
| 2021-03-10 | $17.88 | $18.28 | $17.25 | $17.50 | $12.52 | 4,974,930 |
| 2021-03-09 | $19.01 | $19.09 | $17.58 | $17.65 | $12.62 | 8,991,870 |
| 2021-03-08 | $19.67 | $20.15 | $19.04 | $19.09 | $13.65 | 4,569,320 |
| 2021-03-05 | $19.06 | $19.80 | $18.88 | $19.62 | $14.03 | 3,203,120 |
| 2021-03-04 | $19.82 | $19.96 | $19.08 | $19.18 | $13.72 | 4,055,490 |
| 2021-03-03 | $19.63 | $19.96 | $19.48 | $19.84 | $14.19 | 3,560,430 |
| 2021-03-02 | $20.24 | $20.57 | $19.60 | $19.74 | $14.12 | 4,188,360 |
| 2021-03-01 | $19.43 | $20.35 | $19.22 | $20.24 | $14.48 | 4,283,370 |
| 2021-02-26 | $19.50 | $19.86 | $19.01 | $19.18 | $13.72 | 5,855,100 |
| 2021-02-25 | $20.49 | $20.60 | $19.81 | $19.84 | $14.19 | 3,210,830 |
| 2021-02-24 | $20.43 | $21.22 | $20.00 | $20.36 | $14.56 | 2,975,820 |
| 2021-02-23 | $20.98 | $21.08 | $20.31 | $20.50 | $14.66 | 2,792,420 |
| 2021-02-22 | $21.94 | $21.95 | $21.14 | $21.20 | $15.16 | 2,743,000 |
| 2021-02-19 | $20.92 | $21.43 | $20.63 | $21.19 | $15.16 | 2,658,330 |
| 2021-02-18 | $20.48 | $21.19 | $20.30 | $20.97 | $15.00 | 1,969,130 |
| 2021-02-17 | $20.28 | $20.28 | $20.28 | $20.28 | $14.50 | 0 |
| 2021-02-16 | $20.28 | $20.28 | $20.28 | $20.28 | $14.50 | 0 |
| 2021-02-15 | $20.28 | $20.28 | $20.28 | $20.28 | $14.50 | 0 |
| 2021-02-12 | $20.28 | $20.28 | $20.28 | $20.28 | $14.50 | 0 |
| 2021-02-11 | $20.28 | $20.28 | $20.28 | $20.28 | $14.50 | 0 |
| 2021-02-10 | $20.15 | $20.38 | $19.70 | $20.28 | $14.50 | 1,859,600 |
| 2021-02-09 | $19.63 | $19.95 | $19.23 | $19.88 | $14.22 | 1,830,000 |
| 2021-02-08 | $19.87 | $19.88 | $19.18 | $19.52 | $13.96 | 2,078,820 |
| 2021-02-05 | $20.49 | $20.90 | $19.40 | $19.53 | $13.97 | 3,593,400 |
| 2021-02-04 | $21.31 | $21.80 | $19.91 | $20.20 | $14.45 | 4,862,470 |
| 2021-02-03 | $22.86 | $22.99 | $21.43 | $21.52 | $15.39 | 2,488,650 |
| 2021-02-02 | $22.21 | $22.62 | $22.03 | $22.56 | $16.14 | 1,877,600 |
| 2021-02-01 | $21.45 | $22.41 | $20.88 | $22.37 | $16.00 | 3,273,740 |
| 2021-01-29 | $23.08 | $23.63 | $21.09 | $21.20 | $15.16 | 5,148,590 |
| 2021-01-28 | $23.65 | $23.66 | $23.03 | $23.07 | $16.50 | 2,047,700 |
| 2021-01-27 | $24.35 | $24.48 | $23.67 | $23.83 | $17.04 | 2,602,570 |
| 2021-01-26 | $23.30 | $24.48 | $23.10 | $24.26 | $17.35 | 3,798,700 |
| 2021-01-25 | $24.05 | $24.06 | $23.23 | $23.45 | $16.77 | 2,917,630 |
| 2021-01-22 | $23.95 | $24.07 | $23.15 | $24.05 | $17.20 | 3,343,510 |
| 2021-01-21 | $24.58 | $24.85 | $23.89 | $23.94 | $17.12 | 3,202,130 |
| 2021-01-20 | $23.57 | $24.37 | $23.06 | $24.34 | $17.41 | 4,269,160 |
| 2021-01-19 | $25.10 | $25.56 | $23.70 | $23.82 | $17.04 | 7,268,320 |
| 2021-01-18 | $25.31 | $25.68 | $24.95 | $25.02 | $17.89 | 5,416,060 |
| 2021-01-15 | $25.18 | $25.18 | $24.23 | $24.84 | $17.77 | 2,208,340 |
| 2021-01-14 | $25.30 | $25.75 | $24.70 | $24.83 | $17.76 | 3,742,070 |
| 2021-01-13 | $25.14 | $25.73 | $25.14 | $25.29 | $18.09 | 3,198,280 |
| 2021-01-12 | $25.58 | $25.85 | $24.83 | $25.03 | $17.90 | 4,040,900 |
| 2021-01-11 | $25.30 | $26.51 | $25.30 | $25.92 | $18.54 | 5,384,580 |
| 2021-01-08 | $25.33 | $26.60 | $25.03 | $25.60 | $18.31 | 7,110,350 |
| 2021-01-07 | $24.80 | $25.05 | $24.00 | $24.86 | $17.78 | 7,237,680 |
| 2021-01-06 | $25.65 | $26.17 | $23.35 | $24.80 | $17.74 | 11,393,740 |
| 2021-01-05 | $29.49 | $29.60 | $25.90 | $25.91 | $18.53 | 12,665,330 |
| 2021-01-04 | $28.05 | $28.78 | $28.05 | $28.78 | $20.58 | 1,338,770 |
| 2021-01-01 | $26.16 | $26.16 | $26.16 | $26.16 | $18.71 | 0 |
| 2020-12-31 | $25.89 | $26.65 | $25.81 | $26.16 | $18.71 | 2,604,170 |
| 2020-12-30 | $25.94 | $26.43 | $25.55 | $25.95 | $18.56 | 4,860,870 |
| 2020-12-29 | $26.84 | $27.20 | $25.86 | $26.16 | $18.71 | 5,638,030 |
| 2020-12-28 | $27.25 | $27.62 | $26.58 | $26.85 | $19.20 | 2,969,280 |
| 2020-12-25 | $28.59 | $28.85 | $27.22 | $27.45 | $19.63 | 3,985,000 |
| 2020-12-24 | $29.00 | $29.50 | $28.58 | $28.79 | $20.59 | 2,446,420 |
| 2020-12-23 | $29.36 | $30.07 | $28.77 | $29.53 | $21.12 | 3,258,470 |
| 2020-12-22 | $30.32 | $30.60 | $29.32 | $29.45 | $21.06 | 2,375,550 |
| 2020-12-21 | $30.53 | $30.53 | $29.55 | $30.33 | $21.69 | 3,744,070 |
| 2020-12-18 | $31.50 | $31.57 | $30.15 | $30.16 | $21.57 | 2,543,150 |
| 2020-12-17 | $31.78 | $31.78 | $30.33 | $31.21 | $22.32 | 4,413,900 |
| 2020-12-16 | $32.00 | $32.30 | $31.41 | $31.78 | $22.73 | 2,760,530 |
| 2020-12-15 | $32.15 | $32.46 | $31.15 | $32.20 | $23.03 | 3,824,100 |
| 2020-12-14 | $30.56 | $32.35 | $30.51 | $32.15 | $22.99 | 3,262,400 |
| 2020-12-11 | $32.30 | $32.30 | $30.00 | $30.78 | $22.01 | 3,863,190 |
| 2020-12-10 | $32.23 | $32.68 | $31.69 | $31.76 | $22.72 | 3,296,180 |
| 2020-12-09 | $32.10 | $33.12 | $31.93 | $32.47 | $23.22 | 4,718,230 |
| 2020-12-08 | $31.16 | $32.92 | $30.76 | $32.66 | $23.36 | 5,464,540 |
| 2020-12-07 | $30.01 | $31.93 | $29.04 | $31.42 | $22.47 | 6,853,540 |
| 2020-12-04 | $30.73 | $31.46 | $30.21 | $31.13 | $22.26 | 2,917,510 |
| 2020-12-03 | $30.91 | $31.29 | $30.10 | $30.58 | $21.87 | 5,185,230 |
| 2020-12-02 | $31.53 | $32.30 | $31.19 | $31.30 | $22.39 | 4,284,000 |
| 2020-12-01 | $30.98 | $31.73 | $30.50 | $31.52 | $22.54 | 3,419,020 |
| 2020-11-30 | $30.62 | $31.77 | $30.12 | $30.79 | $22.02 | 5,366,660 |
| 2020-11-27 | $31.53 | $31.57 | $30.14 | $30.62 | $21.90 | 6,535,200 |
| 2020-11-26 | $32.52 | $32.52 | $31.10 | $31.19 | $22.31 | 6,784,200 |
| 2020-11-25 | $32.56 | $33.40 | $31.66 | $31.93 | $22.84 | 5,766,300 |
| 2020-11-24 | $33.26 | $34.32 | $31.85 | $32.17 | $23.01 | 8,567,600 |
| 2020-11-23 | $33.00 | $33.30 | $31.71 | $32.62 | $23.33 | 5,175,090 |
| 2020-11-20 | $32.66 | $33.08 | $31.14 | $32.50 | $23.24 | 7,536,160 |
| 2020-11-19 | $31.42 | $33.20 | $30.80 | $32.89 | $23.52 | 8,512,000 |
| 2020-11-18 | $30.80 | $32.21 | $30.80 | $31.75 | $22.71 | 6,403,390 |
| 2020-11-17 | $32.00 | $32.29 | $30.53 | $31.36 | $22.43 | 14,934,720 |
| 2020-11-16 | $32.24 | $33.20 | $31.90 | $32.30 | $23.10 | 11,558,670 |
| 2020-11-13 | $30.31 | $33.47 | $30.31 | $32.20 | $23.03 | 17,884,280 |
| 2020-11-12 | $29.61 | $30.70 | $29.29 | $30.47 | $21.79 | 11,057,270 |
| 2020-11-11 | $29.00 | $31.10 | $28.95 | $29.45 | $21.06 | 15,193,530 |
| 2020-11-10 | $29.41 | $29.80 | $28.30 | $29.26 | $20.93 | 14,670,230 |
| 2020-11-09 | $29.20 | $30.60 | $28.53 | $29.96 | $21.43 | 29,002,810 |
| 2020-11-06 | $26.00 | $28.00 | $26.00 | $28.00 | $20.03 | 15,106,490 |
| 2020-11-05 | $25.40 | $25.65 | $25.03 | $25.45 | $18.20 | 4,153,480 |
| 2020-11-04 | $25.59 | $25.67 | $25.11 | $25.29 | $18.09 | 2,830,900 |
| 2020-11-03 | $24.89 | $25.96 | $24.88 | $25.41 | $18.17 | 6,043,290 |
| 2020-11-02 | $23.64 | $24.90 | $23.27 | $24.68 | $17.65 | 4,041,500 |
| 2020-10-30 | $23.96 | $24.34 | $23.61 | $24.18 | $17.29 | 3,119,740 |
| 2020-10-29 | $23.81 | $24.15 | $23.68 | $23.97 | $17.14 | 1,414,800 |
| 2020-10-28 | $23.98 | $24.18 | $23.59 | $24.18 | $17.29 | 1,768,920 |
| 2020-10-27 | $23.50 | $24.04 | $23.26 | $23.95 | $17.13 | 1,924,300 |
| 2020-10-26 | $23.86 | $23.86 | $23.36 | $23.64 | $16.91 | 1,868,730 |
| 2020-10-23 | $24.10 | $24.17 | $23.51 | $23.60 | $16.88 | 1,444,140 |
| 2020-10-22 | $23.59 | $24.08 | $23.23 | $23.99 | $17.16 | 2,001,460 |
| 2020-10-21 | $24.29 | $24.31 | $23.57 | $23.67 | $16.93 | 2,318,440 |
| 2020-10-20 | $23.96 | $24.30 | $23.75 | $24.27 | $17.36 | 1,906,800 |
| 2020-10-19 | $24.53 | $24.67 | $23.91 | $24.11 | $17.24 | 2,522,400 |
| 2020-10-16 | $24.82 | $24.97 | $24.22 | $24.38 | $17.44 | 2,805,420 |
| 2020-10-15 | $25.44 | $25.47 | $24.82 | $24.84 | $17.77 | 2,385,250 |
| 2020-10-14 | $25.19 | $25.66 | $24.72 | $25.48 | $18.22 | 4,467,100 |
| 2020-10-13 | $25.49 | $25.49 | $25.19 | $25.30 | $18.09 | 3,459,770 |
| 2020-10-12 | $25.72 | $25.83 | $25.30 | $25.69 | $18.37 | 5,003,250 |
| 2020-10-09 | $25.11 | $25.56 | $24.81 | $25.51 | $18.25 | 6,251,350 |
| 2020-10-08 | $24.60 | $24.60 | $24.60 | $24.60 | $17.59 | 0 |
| 2020-10-07 | $24.60 | $24.60 | $24.60 | $24.60 | $17.59 | 0 |
| 2020-10-06 | $24.60 | $24.60 | $24.60 | $24.60 | $17.59 | 0 |
| 2020-10-05 | $24.60 | $24.60 | $24.60 | $24.60 | $17.59 | 0 |
| 2020-10-02 | $24.60 | $24.60 | $24.60 | $24.60 | $17.59 | 0 |
| 2020-10-01 | $24.60 | $24.60 | $24.60 | $24.60 | $17.59 | 0 |
| 2020-09-30 | $25.01 | $25.17 | $24.40 | $24.60 | $17.59 | 3,274,150 |
| 2020-09-29 | $23.38 | $25.35 | $23.32 | $24.81 | $17.74 | 7,366,690 |
| 2020-09-28 | $23.35 | $23.73 | $23.10 | $23.50 | $16.81 | 2,134,970 |
| 2020-09-25 | $24.15 | $24.30 | $23.25 | $23.76 | $16.99 | 3,062,010 |
| 2020-09-24 | $23.85 | $24.55 | $23.82 | $24.10 | $17.24 | 3,421,030 |
| 2020-09-23 | $24.09 | $24.19 | $23.81 | $24.07 | $17.22 | 1,817,230 |
| 2020-09-22 | $24.15 | $24.21 | $23.70 | $23.83 | $17.04 | 2,232,300 |
| 2020-09-21 | $24.15 | $24.45 | $23.92 | $24.30 | $17.38 | 2,871,170 |
| 2020-09-18 | $24.21 | $24.55 | $23.80 | $24.12 | $17.25 | 3,196,750 |
| 2020-09-17 | $23.89 | $24.40 | $23.60 | $24.06 | $17.21 | 4,067,940 |
| 2020-09-16 | $23.36 | $24.04 | $23.20 | $23.90 | $17.09 | 3,699,090 |
| 2020-09-15 | $23.11 | $23.48 | $22.88 | $23.41 | $16.74 | 1,917,230 |
| 2020-09-14 | $23.20 | $23.25 | $22.93 | $23.15 | $16.56 | 1,464,500 |
| 2020-09-11 | $22.92 | $23.28 | $22.92 | $23.07 | $16.50 | 1,594,200 |
| 2020-09-10 | $23.28 | $23.56 | $23.00 | $23.11 | $16.53 | 2,636,200 |
| 2020-09-09 | $23.28 | $23.65 | $22.61 | $23.14 | $16.55 | 3,337,150 |
| 2020-09-08 | $23.88 | $23.88 | $23.08 | $23.60 | $16.88 | 2,779,300 |
| 2020-09-07 | $23.95 | $23.98 | $23.50 | $23.71 | $16.96 | 3,218,080 |
| 2020-09-04 | $23.15 | $23.90 | $23.01 | $23.76 | $16.99 | 2,366,700 |
| 2020-09-03 | $23.69 | $23.76 | $23.45 | $23.55 | $16.84 | 2,374,800 |
| 2020-09-02 | $23.48 | $23.92 | $23.40 | $23.77 | $17.00 | 3,567,500 |
| 2020-09-01 | $23.21 | $23.55 | $22.95 | $23.50 | $16.81 | 3,113,520 |
| 2020-08-31 | $23.40 | $23.55 | $23.14 | $23.15 | $16.56 | 3,041,150 |
| 2020-08-28 | $23.20 | $23.50 | $22.95 | $23.31 | $16.67 | 2,382,880 |
| 2020-08-27 | $23.02 | $23.39 | $22.65 | $23.28 | $16.65 | 3,785,080 |
| 2020-08-26 | $23.93 | $24.17 | $22.87 | $22.98 | $16.44 | 4,837,020 |
| 2020-08-25 | $24.30 | $24.40 | $23.85 | $23.93 | $17.12 | 6,029,590 |
| 2020-08-24 | $24.10 | $24.75 | $23.43 | $24.62 | $17.61 | 6,337,490 |
| 2020-08-21 | $23.29 | $24.13 | $23.29 | $24.09 | $17.23 | 4,971,730 |
| 2020-08-20 | $23.14 | $23.56 | $22.81 | $23.28 | $16.65 | 3,162,890 |
| 2020-08-19 | $23.79 | $23.80 | $23.17 | $23.23 | $16.61 | 3,254,500 |
| 2020-08-18 | $24.16 | $24.29 | $23.81 | $23.91 | $17.10 | 3,081,640 |
| 2020-08-17 | $23.57 | $24.09 | $23.30 | $24.04 | $17.19 | 4,778,490 |
| 2020-08-14 | $22.94 | $23.74 | $22.71 | $23.64 | $16.91 | 4,194,420 |
| 2020-08-13 | $23.06 | $23.77 | $23.00 | $23.03 | $16.47 | 3,623,170 |
| 2020-08-12 | $22.97 | $23.08 | $22.23 | $22.83 | $16.33 | 3,637,420 |
| 2020-08-11 | $23.30 | $23.59 | $23.00 | $23.07 | $16.50 | 3,401,890 |
| 2020-08-10 | $23.38 | $23.70 | $23.15 | $23.52 | $16.82 | 2,896,770 |
| 2020-08-07 | $23.65 | $23.69 | $22.76 | $23.46 | $16.78 | 4,864,250 |
| 2020-08-06 | $24.06 | $24.06 | $23.42 | $23.71 | $16.96 | 5,340,870 |
| 2020-08-05 | $24.70 | $24.70 | $24.00 | $24.06 | $17.21 | 5,464,620 |
| 2020-08-04 | $24.00 | $24.25 | $23.68 | $23.76 | $16.99 | 4,494,000 |
| 2020-08-03 | $23.78 | $24.23 | $23.69 | $24.16 | $17.28 | 4,459,550 |
| 2020-07-31 | $23.60 | $24.08 | $23.48 | $23.63 | $16.90 | 4,760,500 |
| 2020-07-30 | $23.65 | $23.81 | $23.16 | $23.36 | $16.71 | 4,571,700 |
| 2020-07-29 | $22.90 | $23.67 | $22.90 | $23.57 | $16.86 | 3,989,010 |
| 2020-07-28 | $22.73 | $23.11 | $22.70 | $23.04 | $16.48 | 3,546,400 |
| 2020-07-27 | $22.66 | $22.88 | $22.02 | $22.68 | $16.22 | 4,435,510 |
| 2020-07-24 | $23.99 | $24.47 | $22.29 | $22.52 | $16.11 | 7,852,370 |
| 2020-07-23 | $24.48 | $24.48 | $23.43 | $24.24 | $17.34 | 6,609,510 |
| 2020-07-22 | $24.70 | $24.99 | $24.30 | $24.49 | $17.52 | 5,711,830 |
| 2020-07-21 | $24.82 | $24.94 | $24.24 | $24.74 | $17.69 | 5,750,730 |
| 2020-07-20 | $24.45 | $24.72 | $23.81 | $24.69 | $17.66 | 7,005,680 |
| 2020-07-17 | $24.33 | $24.65 | $23.89 | $24.12 | $17.25 | 6,692,900 |
| 2020-07-16 | $26.14 | $26.40 | $24.28 | $24.30 | $17.38 | 9,708,200 |
| 2020-07-15 | $27.58 | $27.77 | $25.80 | $26.02 | $18.61 | 12,870,020 |
| 2020-07-14 | $27.86 | $28.28 | $26.82 | $27.42 | $19.61 | 11,404,330 |
| 2020-07-13 | $27.24 | $28.10 | $27.02 | $28.00 | $20.03 | 13,020,880 |
| 2020-07-10 | $27.29 | $27.29 | $26.33 | $26.79 | $19.16 | 12,034,120 |
| 2020-07-09 | $27.14 | $27.65 | $26.91 | $27.30 | $19.53 | 14,272,540 |
| 2020-07-08 | $27.40 | $27.96 | $27.20 | $27.67 | $19.43 | 12,089,310 |
| 2020-07-07 | $27.52 | $28.30 | $27.00 | $27.58 | $19.37 | 16,144,570 |
| 2020-07-06 | $26.18 | $27.52 | $25.60 | $27.13 | $19.05 | 15,311,810 |
| 2020-07-03 | $25.32 | $25.95 | $25.13 | $25.73 | $18.07 | 12,480,330 |
| 2020-07-02 | $24.75 | $25.16 | $24.55 | $25.07 | $17.61 | 9,098,800 |
| 2020-07-01 | $25.64 | $25.95 | $24.35 | $24.79 | $17.41 | 13,629,600 |
| 2020-06-30 | $24.17 | $25.18 | $24.16 | $24.79 | $17.41 | 9,615,400 |
| 2020-06-29 | $24.50 | $24.54 | $23.94 | $23.98 | $16.84 | 6,278,100 |
| 2020-06-26 | $24.84 | $24.84 | $24.84 | $24.84 | $17.45 | 0 |
| 2020-06-25 | $24.84 | $24.84 | $24.84 | $24.84 | $17.45 | 0 |
| 2020-06-24 | $24.61 | $24.95 | $24.44 | $24.84 | $17.45 | 7,060,910 |
| 2020-06-23 | $24.89 | $24.90 | $24.26 | $24.60 | $17.28 | 7,217,300 |
| 2020-06-22 | $24.10 | $24.94 | $24.10 | $24.93 | $17.51 | 10,232,000 |
| 2020-06-19 | $24.11 | $24.38 | $23.86 | $24.05 | $16.89 | 7,690,400 |
| 2020-06-18 | $23.41 | $23.96 | $23.23 | $23.88 | $16.77 | 8,295,800 |
| 2020-06-17 | $23.50 | $23.74 | $23.00 | $23.45 | $16.47 | 6,891,320 |
| 2020-06-16 | $23.33 | $23.66 | $23.24 | $23.60 | $16.58 | 7,664,980 |
| 2020-06-15 | $23.84 | $23.88 | $23.04 | $23.05 | $16.19 | 12,407,700 |
| 2020-06-12 | $24.89 | $24.90 | $24.05 | $24.25 | $17.03 | 16,275,400 |
| 2020-06-11 | $25.59 | $26.38 | $25.11 | $25.27 | $17.75 | 20,584,280 |
| 2020-06-10 | $25.33 | $25.80 | $24.60 | $24.62 | $17.29 | 16,945,480 |
| 2020-06-09 | $24.55 | $26.18 | $24.55 | $25.80 | $18.12 | 21,414,580 |
| 2020-06-08 | $24.34 | $24.55 | $23.70 | $23.80 | $16.72 | 6,490,700 |
| 2020-06-05 | $24.46 | $24.62 | $23.86 | $24.20 | $17.00 | 9,171,590 |
| 2020-06-04 | $24.23 | $24.98 | $24.23 | $24.40 | $17.14 | 10,336,530 |
| 2020-06-03 | $24.49 | $24.80 | $23.90 | $24.12 | $16.94 | 8,834,000 |
| 2020-06-02 | $24.66 | $25.30 | $24.33 | $24.48 | $17.19 | 13,397,440 |
| 2020-06-01 | $22.98 | $24.32 | $22.93 | $24.20 | $17.00 | 10,718,800 |
| 2020-05-29 | $22.64 | $23.14 | $22.49 | $22.75 | $15.98 | 6,220,040 |
| 2020-05-28 | $23.06 | $23.26 | $22.05 | $22.59 | $15.87 | 9,965,800 |
| 2020-05-27 | $24.13 | $24.18 | $23.12 | $23.13 | $16.25 | 11,109,620 |
| 2020-05-26 | $23.25 | $24.39 | $23.00 | $24.17 | $16.98 | 14,117,580 |
| 2020-05-25 | $23.32 | $24.17 | $22.46 | $23.13 | $16.25 | 13,105,310 |
| 2020-05-22 | $23.50 | $25.20 | $23.02 | $23.12 | $16.24 | 16,256,100 |
| 2020-05-21 | $24.28 | $24.38 | $23.00 | $23.00 | $16.15 | 8,047,300 |
| 2020-05-20 | $24.74 | $24.79 | $23.88 | $24.09 | $16.92 | 10,165,290 |
| 2020-05-19 | $24.31 | $25.07 | $24.08 | $24.85 | $17.45 | 12,198,080 |
| 2020-05-18 | $24.31 | $24.56 | $23.30 | $23.76 | $16.69 | 14,157,520 |
| 2020-05-15 | $24.42 | $25.10 | $24.15 | $24.55 | $17.24 | 12,591,920 |
| 2020-05-14 | $24.70 | $24.78 | $24.10 | $24.27 | $17.05 | 8,398,530 |
| 2020-05-13 | $25.20 | $25.20 | $24.37 | $24.70 | $17.35 | 8,968,100 |
| 2020-05-12 | $25.15 | $25.49 | $24.57 | $25.11 | $17.64 | 11,895,000 |
| 2020-05-11 | $25.39 | $26.24 | $25.13 | $25.51 | $17.92 | 12,930,160 |
| 2020-05-08 | $25.05 | $25.98 | $25.05 | $25.26 | $17.74 | 16,257,790 |
| 2020-05-07 | $25.10 | $26.25 | $24.88 | $25.03 | $17.58 | 21,256,090 |
| 2020-05-06 | $24.95 | $26.10 | $24.10 | $25.49 | $17.90 | 26,727,140 |
| 2020-05-05 | $24.71 | $24.71 | $24.71 | $24.71 | $17.36 | 0 |
| 2020-05-04 | $24.71 | $24.71 | $24.71 | $24.71 | $17.36 | 0 |
| 2020-05-01 | $24.71 | $24.71 | $24.71 | $24.71 | $17.36 | 0 |
| 2020-04-30 | $23.79 | $24.71 | $23.53 | $24.71 | $17.36 | 16,095,420 |
| 2020-04-29 | $20.98 | $22.46 | $20.96 | $22.46 | $15.77 | 7,988,750 |
| 2020-04-28 | $20.87 | $20.90 | $19.35 | $20.42 | $14.34 | 8,558,870 |
| 2020-04-27 | $20.21 | $20.63 | $19.88 | $20.56 | $14.44 | 6,076,660 |
| 2020-04-24 | $20.98 | $21.25 | $20.03 | $20.12 | $14.13 | 6,550,730 |
| 2020-04-23 | $21.63 | $21.63 | $20.71 | $20.76 | $14.58 | 7,417,110 |
| 2020-04-22 | $21.18 | $21.78 | $21.08 | $21.55 | $15.14 | 7,429,810 |
| 2020-04-21 | $21.90 | $21.90 | $21.21 | $21.60 | $15.17 | 7,935,630 |
| 2020-04-20 | $21.77 | $22.60 | $21.65 | $21.90 | $15.38 | 10,157,000 |
| 2020-04-17 | $22.17 | $23.22 | $21.85 | $21.85 | $15.35 | 15,676,440 |
| 2020-04-16 | $21.12 | $22.98 | $21.12 | $22.20 | $15.59 | 23,702,930 |
| 2020-04-15 | $21.30 | $22.39 | $21.03 | $22.06 | $15.49 | 22,595,620 |
| 2020-04-14 | $18.85 | $20.35 | $18.85 | $20.35 | $14.29 | 6,564,500 |
| 2020-04-13 | $18.97 | $19.15 | $18.30 | $18.50 | $12.99 | 3,979,700 |
| 2020-04-10 | $19.86 | $19.88 | $18.88 | $19.08 | $13.40 | 4,748,050 |
| 2020-04-09 | $19.85 | $20.10 | $19.73 | $19.82 | $13.92 | 4,166,400 |
| 2020-04-08 | $19.54 | $19.89 | $19.32 | $19.81 | $13.91 | 5,061,700 |
| 2020-04-07 | $19.54 | $19.72 | $19.38 | $19.62 | $13.78 | 6,642,600 |
| 2020-04-06 | $19.08 | $19.08 | $19.08 | $19.08 | $13.40 | 0 |
| 2020-04-03 | $19.44 | $19.66 | $18.93 | $19.08 | $13.40 | 5,548,100 |
| 2020-04-02 | $18.51 | $19.30 | $18.35 | $19.30 | $13.56 | 6,373,850 |
| 2020-04-01 | $18.28 | $18.88 | $18.12 | $18.39 | $12.92 | 5,265,880 |
| 2020-03-31 | $18.82 | $18.97 | $18.08 | $18.19 | $12.78 | 4,350,300 |
| 2020-03-30 | $18.87 | $19.19 | $18.00 | $18.50 | $12.99 | 5,330,500 |
| 2020-03-27 | $19.87 | $20.06 | $19.19 | $19.19 | $13.48 | 4,377,500 |
| 2020-03-26 | $20.23 | $20.24 | $19.61 | $19.65 | $13.80 | 4,888,600 |
| 2020-03-25 | $19.85 | $20.37 | $19.71 | $20.05 | $14.08 | 7,238,110 |
| 2020-03-24 | $19.54 | $19.88 | $18.42 | $19.24 | $13.51 | 5,850,700 |
| 2020-03-23 | $19.72 | $20.09 | $18.85 | $19.12 | $13.43 | 6,431,220 |
| 2020-03-20 | $21.04 | $21.22 | $20.25 | $20.41 | $14.33 | 5,527,990 |
| 2020-03-19 | $20.08 | $20.50 | $19.71 | $20.36 | $14.30 | 6,990,980 |
| 2020-03-18 | $20.90 | $21.28 | $19.95 | $19.95 | $14.01 | 6,222,820 |
| 2020-03-17 | $21.00 | $21.33 | $19.70 | $20.54 | $14.43 | 7,996,430 |
| 2020-03-16 | $23.31 | $23.47 | $20.88 | $20.88 | $14.67 | 11,530,690 |
| 2020-03-13 | $21.41 | $23.40 | $21.40 | $23.20 | $16.29 | 8,575,420 |
| 2020-03-12 | $22.62 | $23.43 | $22.35 | $22.74 | $15.97 | 5,679,250 |
| 2020-03-11 | $24.02 | $24.50 | $23.23 | $23.25 | $16.33 | 6,890,000 |
| 2020-03-10 | $22.31 | $23.90 | $22.31 | $23.89 | $16.78 | 7,460,420 |
| 2020-03-09 | $24.34 | $24.34 | $22.80 | $22.82 | $16.03 | 7,738,040 |
| 2020-03-06 | $23.95 | $24.64 | $23.74 | $24.39 | $17.13 | 5,578,330 |
| 2020-03-05 | $24.88 | $24.99 | $23.90 | $24.39 | $17.13 | 7,696,590 |
| 2020-03-04 | $23.81 | $24.36 | $23.33 | $24.16 | $16.97 | 6,437,080 |
| 2020-03-03 | $25.04 | $25.69 | $24.08 | $24.38 | $17.12 | 10,882,260 |
| 2020-03-02 | $23.55 | $24.84 | $23.18 | $24.30 | $17.07 | 11,058,620 |
| 2020-02-28 | $23.11 | $23.87 | $22.77 | $22.82 | $16.03 | 12,148,180 |
| 2020-02-27 | $25.75 | $25.99 | $24.18 | $24.94 | $17.52 | 12,176,430 |
| 2020-02-26 | $27.37 | $27.76 | $25.79 | $25.79 | $18.11 | 20,290,650 |
| 2020-02-25 | $28.81 | $29.24 | $26.80 | $28.65 | $20.12 | 23,669,710 |
| 2020-02-24 | $28.00 | $29.81 | $27.28 | $29.69 | $20.85 | 22,543,680 |
| 2020-02-21 | $27.65 | $28.53 | $27.45 | $28.27 | $19.86 | 16,465,830 |
| 2020-02-20 | $28.29 | $28.47 | $27.15 | $28.05 | $19.70 | 17,370,020 |
| 2020-02-19 | $29.96 | $30.85 | $28.00 | $28.01 | $19.67 | 24,285,650 |
| 2020-02-18 | $29.01 | $30.39 | $29.01 | $29.64 | $20.82 | 21,970,870 |
| 2020-02-17 | $28.43 | $29.41 | $28.00 | $29.30 | $20.58 | 21,724,520 |
| 2020-02-14 | $26.99 | $29.45 | $26.95 | $28.43 | $19.97 | 24,366,530 |
| 2020-02-13 | $27.26 | $27.54 | $26.30 | $26.82 | $18.84 | 18,690,840 |
| 2020-02-12 | $26.30 | $28.00 | $25.77 | $27.62 | $19.40 | 21,937,110 |
| 2020-02-11 | $27.00 | $27.00 | $25.44 | $26.42 | $18.56 | 15,611,980 |
| 2020-02-10 | $26.07 | $27.26 | $25.75 | $27.00 | $18.96 | 20,172,130 |
| 2020-02-07 | $26.70 | $26.79 | $25.57 | $26.02 | $18.28 | 22,618,150 |
| 2020-02-06 | $25.10 | $27.70 | $24.50 | $27.28 | $19.16 | 33,249,520 |
| 2020-02-05 | $29.78 | $31.18 | $26.76 | $27.00 | $18.96 | 39,318,830 |
| 2020-02-04 | $25.31 | $29.13 | $25.31 | $28.63 | $20.11 | 32,372,590 |
| 2020-02-03 | $26.64 | $26.64 | $26.64 | $26.64 | $18.71 | 2,960,500 |
| 2020-01-31 | $29.60 | $29.60 | $29.60 | $29.60 | $20.79 | 0 |
| 2020-01-30 | $29.60 | $29.60 | $29.60 | $29.60 | $20.79 | 0 |
| 2020-01-29 | $29.60 | $29.60 | $29.60 | $29.60 | $20.79 | 0 |
| 2020-01-28 | $29.60 | $29.60 | $29.60 | $29.60 | $20.79 | 0 |
| 2020-01-27 | $29.60 | $29.60 | $29.60 | $29.60 | $20.79 | 0 |
| 2020-01-24 | $29.60 | $29.60 | $29.60 | $29.60 | $20.79 | 0 |
| 2020-01-23 | $30.00 | $31.24 | $29.00 | $29.60 | $20.79 | 42,667,340 |
| 2020-01-22 | $25.72 | $28.40 | $25.50 | $28.40 | $19.95 | 17,250,380 |
| 2020-01-21 | $25.10 | $26.98 | $24.91 | $25.82 | $18.13 | 23,181,790 |
| 2020-01-20 | $24.42 | $25.16 | $23.77 | $24.81 | $17.43 | 17,762,570 |
| 2020-01-17 | $25.15 | $25.55 | $24.39 | $24.42 | $17.15 | 13,853,970 |
| 2020-01-16 | $24.77 | $25.64 | $24.43 | $25.19 | $17.69 | 17,762,000 |
| 2020-01-15 | $25.46 | $25.62 | $23.96 | $25.00 | $17.56 | 24,844,590 |
| 2020-01-14 | $26.65 | $27.79 | $25.83 | $26.03 | $18.28 | 36,692,450 |
| 2020-01-13 | $25.66 | $26.84 | $25.23 | $26.76 | $18.79 | 35,815,890 |
| 2020-01-10 | $25.28 | $26.28 | $25.00 | $25.05 | $17.59 | 31,531,890 |
| 2020-01-09 | $28.02 | $28.46 | $25.03 | $25.62 | $17.99 | 50,074,020 |
| 2020-01-08 | $28.45 | $30.65 | $27.02 | $27.45 | $19.28 | 76,968,520 |
| 2020-01-07 | $27.95 | $27.95 | $27.51 | $27.95 | $19.63 | 22,556,340 |
| 2020-01-06 | $25.41 | $25.41 | $25.41 | $25.41 | $17.85 | 2,204,060 |
| 2020-01-03 | $21.78 | $23.10 | $21.44 | $23.10 | $16.22 | 28,183,250 |
| 2020-01-02 | $19.36 | $21.00 | $19.36 | $21.00 | $14.75 | 25,633,330 |
| 2020-01-01 | $19.09 | $19.09 | $19.09 | $19.09 | $13.41 | 0 |
| 2019-12-31 | $19.66 | $20.52 | $19.05 | $19.09 | $13.41 | 34,007,190 |
| 2019-12-30 | $21.80 | $21.81 | $19.70 | $19.84 | $13.93 | 48,324,470 |
| 2019-12-27 | $20.94 | $20.94 | $19.80 | $20.29 | $14.25 | 57,080,540 |
| 2019-12-26 | $19.04 | $19.04 | $19.04 | $19.04 | $13.37 | 6,498,880 |
| 2019-12-25 | $16.48 | $17.67 | $16.41 | $17.31 | $12.16 | 15,280,830 |
| 2019-12-24 | $16.15 | $16.48 | $16.11 | $16.45 | $11.55 | 3,798,760 |
| 2019-12-23 | $16.40 | $16.46 | $16.07 | $16.07 | $11.29 | 5,403,660 |
| 2019-12-20 | $16.93 | $17.00 | $16.58 | $16.60 | $11.66 | 6,418,600 |
| 2019-12-19 | $17.10 | $17.11 | $16.80 | $16.95 | $11.90 | 6,604,710 |
| 2019-12-18 | $16.92 | $17.10 | $16.84 | $17.09 | $12.00 | 8,187,700 |
| 2019-12-17 | $16.97 | $17.13 | $16.71 | $16.90 | $11.87 | 8,184,080 |
| 2019-12-16 | $16.50 | $17.02 | $16.42 | $16.99 | $11.93 | 9,450,220 |
| 2019-12-13 | $16.45 | $16.60 | $16.26 | $16.49 | $11.58 | 7,943,200 |
| 2019-12-12 | $16.01 | $16.91 | $15.96 | $16.61 | $11.67 | 11,405,490 |
| 2019-12-11 | $16.08 | $16.28 | $15.90 | $15.96 | $11.21 | 4,172,380 |
| 2019-12-10 | $16.10 | $16.20 | $15.79 | $16.13 | $11.33 | 5,495,100 |
| 2019-12-09 | $16.14 | $16.37 | $15.92 | $16.06 | $11.28 | 4,966,080 |
| 2019-12-06 | $16.09 | $16.26 | $15.94 | $16.14 | $11.34 | 5,102,530 |
| 2019-12-05 | $15.91 | $16.24 | $15.91 | $16.02 | $11.25 | 6,233,070 |
| 2019-12-04 | $15.84 | $15.99 | $15.71 | $15.81 | $11.10 | 4,416,900 |
| 2019-12-03 | $15.42 | $15.96 | $15.36 | $15.94 | $11.20 | 6,031,970 |
| 2019-12-02 | $15.22 | $15.72 | $15.22 | $15.49 | $10.88 | 4,873,770 |
| 2019-11-29 | $15.08 | $15.53 | $15.08 | $15.25 | $10.71 | 4,418,000 |
| 2019-11-28 | $14.81 | $15.42 | $14.80 | $15.26 | $10.72 | 6,102,800 |
| 2019-11-27 | $14.64 | $14.95 | $14.41 | $14.83 | $10.42 | 4,109,300 |
| 2019-11-26 | $14.66 | $14.83 | $14.60 | $14.64 | $10.28 | 2,594,400 |
| 2019-11-25 | $15.19 | $15.19 | $14.46 | $14.66 | $10.30 | 5,499,320 |
| 2019-11-22 | $15.70 | $15.84 | $15.06 | $15.10 | $10.61 | 5,946,000 |
| 2019-11-21 | $15.71 | $15.86 | $15.56 | $15.61 | $10.96 | 4,128,490 |
| 2019-11-20 | $16.22 | $16.22 | $15.81 | $15.84 | $11.13 | 5,612,340 |
| 2019-11-19 | $15.79 | $16.26 | $15.61 | $16.26 | $11.42 | 5,940,570 |
| 2019-11-18 | $15.98 | $16.08 | $15.67 | $15.84 | $11.13 | 4,951,730 |
| 2019-11-15 | $16.15 | $16.38 | $15.83 | $15.83 | $11.12 | 6,746,780 |
| 2019-11-14 | $15.97 | $16.27 | $15.69 | $16.16 | $11.35 | 6,405,630 |
| 2019-11-13 | $15.74 | $16.04 | $15.65 | $15.85 | $11.13 | 5,468,600 |
| 2019-11-12 | $15.64 | $16.03 | $15.26 | $15.86 | $11.14 | 7,544,930 |
| 2019-11-11 | $16.26 | $16.46 | $15.55 | $15.57 | $10.94 | 10,514,990 |
| 2019-11-08 | $16.87 | $16.97 | $16.48 | $16.48 | $11.57 | 8,204,930 |
| 2019-11-07 | $16.88 | $16.89 | $16.50 | $16.79 | $11.79 | 9,540,930 |
| 2019-11-06 | $17.30 | $18.10 | $16.85 | $16.95 | $11.90 | 24,195,900 |
| 2019-11-05 | $16.40 | $18.14 | $16.31 | $17.69 | $12.42 | 20,554,640 |
| 2019-11-04 | $16.15 | $16.54 | $15.86 | $16.52 | $11.60 | 14,818,610 |
| 2019-11-01 | $15.77 | $16.05 | $15.60 | $16.00 | $11.24 | 9,725,650 |
| 2019-10-31 | $15.71 | $16.19 | $15.58 | $15.82 | $11.11 | 12,735,210 |
| 2019-10-30 | $15.38 | $16.26 | $15.20 | $15.69 | $11.02 | 15,154,370 |
| 2019-10-29 | $15.94 | $15.95 | $14.96 | $14.96 | $10.51 | 11,555,410 |
| 2019-10-28 | $15.25 | $15.95 | $15.24 | $15.87 | $11.15 | 8,367,380 |
| 2019-10-25 | $15.42 | $15.48 | $14.76 | $15.23 | $10.70 | 9,662,240 |
| 2019-10-24 | $15.66 | $15.81 | $15.25 | $15.35 | $10.78 | 5,182,200 |
| 2019-10-23 | $15.96 | $15.97 | $15.50 | $15.65 | $10.99 | 3,876,400 |
| 2019-10-22 | $15.37 | $15.87 | $15.34 | $15.83 | $11.12 | 6,132,380 |
| 2019-10-21 | $15.40 | $15.45 | $15.15 | $15.29 | $10.74 | 3,919,500 |
| 2019-10-18 | $16.11 | $16.27 | $15.40 | $15.48 | $10.87 | 6,910,290 |
| 2019-10-17 | $16.21 | $16.45 | $15.88 | $16.15 | $11.34 | 4,243,600 |
| 2019-10-16 | $16.46 | $16.65 | $16.16 | $16.17 | $11.36 | 4,698,500 |
| 2019-10-15 | $16.78 | $16.90 | $16.25 | $16.48 | $11.57 | 5,075,280 |
| 2019-10-14 | $16.79 | $17.08 | $16.67 | $16.96 | $11.91 | 6,656,400 |
| 2019-10-11 | $16.72 | $17.09 | $16.68 | $16.71 | $11.74 | 7,165,670 |
| 2019-10-10 | $16.48 | $16.76 | $16.45 | $16.68 | $11.72 | 5,747,470 |
| 2019-10-09 | $16.30 | $16.58 | $16.11 | $16.55 | $11.62 | 4,500,800 |
| 2019-10-08 | $16.40 | $16.71 | $16.06 | $16.28 | $11.43 | 4,834,090 |
| 2019-10-07 | $16.38 | $16.38 | $16.38 | $16.38 | $11.50 | 0 |
| 2019-10-04 | $16.38 | $16.38 | $16.38 | $16.38 | $11.50 | 0 |
| 2019-10-03 | $16.38 | $16.38 | $16.38 | $16.38 | $11.50 | 0 |
| 2019-10-02 | $16.38 | $16.38 | $16.38 | $16.38 | $11.50 | 0 |
| 2019-10-01 | $16.38 | $16.38 | $16.38 | $16.38 | $11.50 | 0 |
| 2019-09-30 | $16.73 | $17.09 | $16.35 | $16.38 | $11.50 | 5,239,930 |
| 2019-09-27 | $16.75 | $17.15 | $16.52 | $16.77 | $11.78 | 6,885,200 |
| 2019-09-26 | $17.29 | $17.55 | $16.30 | $16.89 | $11.86 | 8,670,880 |
| 2019-09-25 | $17.60 | $17.95 | $17.20 | $17.27 | $12.13 | 7,650,230 |
| 2019-09-24 | $17.91 | $18.38 | $17.80 | $17.81 | $12.51 | 8,010,880 |
| 2019-09-23 | $17.84 | $18.08 | $17.18 | $17.92 | $12.59 | 10,440,940 |
| 2019-09-20 | $18.88 | $18.88 | $18.08 | $18.15 | $12.75 | 11,824,490 |
| 2019-09-19 | $18.01 | $18.74 | $17.91 | $18.74 | $13.16 | 12,980,370 |
| 2019-09-18 | $18.06 | $18.20 | $17.61 | $18.03 | $12.66 | 9,122,500 |
| 2019-09-17 | $18.29 | $18.30 | $17.72 | $17.99 | $12.64 | 9,937,280 |
| 2019-09-16 | $18.39 | $18.75 | $18.04 | $18.33 | $12.87 | 12,314,840 |
| 2019-09-13 | $18.34 | $18.34 | $18.34 | $18.34 | $12.88 | 0 |
| 2019-09-12 | $18.41 | $18.60 | $18.18 | $18.34 | $12.88 | 10,122,530 |
| 2019-09-11 | $18.93 | $19.21 | $18.11 | $18.52 | $13.01 | 16,328,460 |
| 2019-09-10 | $19.31 | $19.57 | $18.67 | $18.77 | $13.18 | 17,205,690 |
| 2019-09-09 | $19.25 | $19.79 | $18.76 | $19.52 | $13.71 | 25,261,820 |
| 2019-09-06 | $19.14 | $19.45 | $18.50 | $19.13 | $13.44 | 28,938,860 |
| 2019-09-05 | $18.43 | $19.83 | $18.43 | $19.03 | $13.37 | 37,651,450 |
| 2019-09-04 | $17.25 | $18.99 | $17.21 | $18.03 | $12.66 | 28,691,470 |
| 2019-09-03 | $16.88 | $17.42 | $16.50 | $17.34 | $12.18 | 21,560,110 |
| 2019-09-02 | $16.25 | $17.00 | $16.01 | $16.82 | $11.81 | 16,056,090 |
| 2019-08-30 | $16.96 | $17.10 | $16.05 | $16.21 | $11.39 | 18,966,230 |
| 2019-08-29 | $16.88 | $17.57 | $16.71 | $16.88 | $11.86 | 20,815,950 |
| 2019-08-28 | $17.35 | $17.82 | $16.84 | $16.98 | $11.93 | 21,682,430 |
| 2019-08-27 | $18.28 | $18.50 | $17.45 | $17.68 | $12.42 | 41,172,490 |
| 2019-08-26 | $15.81 | $17.96 | $15.81 | $17.96 | $12.61 | 34,589,860 |
| 2019-08-23 | $16.78 | $17.15 | $16.12 | $16.33 | $11.47 | 22,972,070 |
| 2019-08-22 | $17.12 | $17.26 | $16.67 | $16.90 | $11.87 | 26,674,870 |
| 2019-08-21 | $16.87 | $17.80 | $16.34 | $17.36 | $12.19 | 37,955,420 |
| 2019-08-20 | $16.60 | $17.15 | $16.25 | $16.99 | $11.93 | 39,042,920 |
| 2019-08-19 | $16.12 | $16.79 | $15.87 | $16.63 | $11.68 | 39,170,450 |
| 2019-08-16 | $16.70 | $16.80 | $16.00 | $16.12 | $11.32 | 42,068,950 |
| 2019-08-15 | $16.18 | $17.30 | $16.11 | $17.03 | $11.96 | 49,806,250 |
| 2019-08-14 | $18.00 | $19.05 | $16.46 | $16.58 | $11.64 | 62,173,360 |
| 2019-08-13 | $17.34 | $17.34 | $16.78 | $17.34 | $12.18 | 64,040,600 |
| 2019-08-12 | $15.04 | $15.76 | $15.04 | $15.76 | $11.07 | 6,215,450 |
| 2019-08-09 | $13.14 | $14.33 | $13.03 | $14.33 | $10.06 | 11,203,790 |
| 2019-08-08 | $12.90 | $13.08 | $12.80 | $13.03 | $9.15 | 3,133,060 |
| 2019-08-07 | $13.29 | $13.39 | $12.88 | $12.88 | $9.05 | 5,114,410 |
| 2019-08-06 | $13.83 | $13.83 | $12.76 | $13.41 | $9.42 | 8,771,200 |
| 2019-08-05 | $13.96 | $14.13 | $13.58 | $14.01 | $9.84 | 7,769,060 |
| 2019-08-02 | $13.43 | $14.08 | $13.43 | $13.92 | $9.78 | 7,930,190 |
| 2019-08-01 | $13.72 | $13.89 | $13.68 | $13.76 | $9.66 | 3,559,930 |
| 2019-07-31 | $13.59 | $13.96 | $13.56 | $13.78 | $9.68 | 5,143,980 |
| 2019-07-30 | $13.71 | $13.99 | $13.60 | $13.63 | $9.57 | 4,393,000 |
| 2019-07-29 | $13.50 | $13.94 | $13.45 | $13.71 | $9.63 | 4,943,900 |
| 2019-07-26 | $13.42 | $13.61 | $13.23 | $13.60 | $9.55 | 4,033,050 |
| 2019-07-25 | $13.00 | $13.58 | $12.94 | $13.42 | $9.43 | 4,300,410 |
| 2019-07-24 | $12.80 | $13.05 | $12.79 | $12.93 | $9.08 | 2,224,100 |
| 2019-07-23 | $12.56 | $12.76 | $12.56 | $12.73 | $8.94 | 1,741,170 |
| 2019-07-22 | $13.23 | $13.29 | $12.51 | $12.56 | $8.82 | 3,720,240 |
| 2019-07-19 | $13.38 | $13.53 | $13.21 | $13.29 | $9.33 | 2,312,400 |
| 2019-07-18 | $13.70 | $13.70 | $13.36 | $13.37 | $9.39 | 2,927,690 |
| 2019-07-17 | $13.76 | $14.02 | $13.64 | $13.76 | $9.66 | 3,714,840 |
| 2019-07-16 | $13.62 | $13.87 | $13.53 | $13.77 | $9.67 | 3,856,880 |
| 2019-07-15 | $13.60 | $13.72 | $13.33 | $13.65 | $9.59 | 2,691,580 |
| 2019-07-12 | $13.45 | $13.45 | $13.22 | $13.42 | $9.43 | 1,975,750 |
| 2019-07-11 | $13.55 | $13.55 | $13.16 | $13.30 | $9.34 | 2,370,600 |
| 2019-07-10 | $13.66 | $13.66 | $13.22 | $13.30 | $9.34 | 2,632,500 |
| 2019-07-09 | $13.37 | $13.55 | $13.25 | $13.44 | $9.44 | 2,519,800 |
| 2019-07-08 | $13.86 | $13.86 | $13.32 | $13.35 | $9.38 | 5,148,690 |
| 2019-07-05 | $13.84 | $14.02 | $13.81 | $13.89 | $9.76 | 3,638,610 |
| 2019-07-04 | $13.95 | $14.07 | $13.77 | $13.81 | $9.70 | 3,703,900 |
| 2019-07-03 | $14.14 | $14.20 | $13.81 | $13.90 | $9.76 | 5,718,590 |
| 2019-07-02 | $14.11 | $14.40 | $14.11 | $14.23 | $9.99 | 7,600,880 |
| 2019-07-01 | $14.31 | $14.87 | $14.04 | $14.17 | $9.95 | 18,109,190 |
| 2019-06-28 | $13.78 | $13.94 | $13.54 | $13.77 | $9.67 | 7,465,770 |
| 2019-06-27 | $13.05 | $14.05 | $13.05 | $13.83 | $9.71 | 11,457,100 |
| 2019-06-26 | $12.86 | $12.99 | $12.77 | $12.95 | $9.10 | 1,745,950 |
| 2019-06-25 | $13.07 | $13.08 | $12.81 | $12.90 | $9.06 | 2,995,610 |
| 2019-06-24 | $13.25 | $13.44 | $13.01 | $13.05 | $9.17 | 3,845,760 |
| 2019-06-21 | $13.24 | $13.41 | $13.09 | $13.34 | $9.37 | 3,968,900 |
| 2019-06-20 | $13.16 | $13.23 | $12.71 | $13.08 | $9.19 | 5,784,000 |
| 2019-06-19 | $13.50 | $13.60 | $13.23 | $13.25 | $9.31 | 5,020,000 |
| 2019-06-18 | $14.02 | $14.10 | $13.64 | $13.69 | $9.62 | 3,782,400 |
| 2019-06-17 | $13.94 | $14.17 | $13.82 | $14.08 | $9.89 | 2,359,500 |
| 2019-06-14 | $14.42 | $14.56 | $14.00 | $14.00 | $9.83 | 4,036,100 |
| 2019-06-13 | $14.48 | $14.90 | $14.41 | $14.46 | $10.16 | 6,541,710 |
| 2019-06-12 | $14.15 | $15.68 | $14.00 | $14.62 | $10.27 | 9,260,090 |
| 2019-06-11 | $14.08 | $14.33 | $13.81 | $14.25 | $10.01 | 6,728,690 |
| 2019-06-10 | $13.62 | $14.11 | $13.43 | $14.04 | $9.86 | 3,777,650 |
| 2019-06-07 | $13.65 | $13.65 | $13.65 | $13.65 | $9.59 | 0 |
| 2019-06-06 | $13.80 | $13.84 | $13.54 | $13.65 | $9.59 | 3,630,150 |
| 2019-06-05 | $13.76 | $14.30 | $13.47 | $13.96 | $9.80 | 5,867,550 |
| 2019-06-04 | $13.76 | $14.09 | $13.50 | $13.75 | $9.66 | 3,199,760 |
| 2019-06-03 | $13.90 | $13.90 | $13.46 | $13.71 | $9.63 | 2,645,450 |
| 2019-05-31 | $13.58 | $14.12 | $13.58 | $13.91 | $9.77 | 4,236,010 |
| 2019-05-30 | $13.65 | $13.75 | $13.41 | $13.66 | $9.59 | 3,250,850 |
| 2019-05-29 | $13.33 | $14.33 | $13.26 | $13.76 | $9.66 | 6,012,170 |
| 2019-05-28 | $13.42 | $13.50 | $13.30 | $13.38 | $9.40 | 1,884,400 |
| 2019-05-27 | $12.93 | $13.47 | $12.89 | $13.40 | $9.41 | 2,832,210 |
| 2019-05-24 | $13.01 | $13.15 | $12.85 | $12.93 | $9.08 | 2,341,900 |
| 2019-05-23 | $13.56 | $13.77 | $13.05 | $13.18 | $9.26 | 3,296,860 |
| 2019-05-22 | $13.30 | $13.48 | $13.04 | $13.37 | $9.39 | 3,384,930 |
| 2019-05-21 | $12.87 | $13.37 | $12.80 | $13.29 | $9.33 | 3,642,210 |
| 2019-05-20 | $12.71 | $13.10 | $12.67 | $12.95 | $9.10 | 2,537,070 |
| 2019-05-17 | $13.20 | $13.39 | $12.57 | $12.61 | $8.86 | 3,055,900 |
| 2019-05-16 | $13.01 | $13.35 | $13.01 | $13.19 | $9.26 | 3,425,900 |
| 2019-05-15 | $12.94 | $13.17 | $12.86 | $12.98 | $9.12 | 1,779,020 |
| 2019-05-14 | $12.72 | $13.15 | $12.72 | $12.82 | $9.00 | 2,199,230 |
| 2019-05-13 | $12.63 | $13.07 | $12.63 | $12.94 | $9.09 | 2,640,610 |
| 2019-05-10 | $12.60 | $12.88 | $12.37 | $12.82 | $9.00 | 2,659,360 |
| 2019-05-09 | $12.37 | $12.68 | $12.33 | $12.54 | $8.81 | 2,527,760 |
| 2019-05-08 | $12.13 | $12.49 | $12.00 | $12.33 | $8.66 | 2,199,610 |
| 2019-05-07 | $12.35 | $12.43 | $12.16 | $12.32 | $8.65 | 2,253,510 |
| 2019-05-06 | $12.80 | $12.88 | $12.18 | $12.25 | $8.60 | 3,756,310 |
| 2019-05-03 | $13.16 | $13.16 | $13.16 | $13.16 | $9.24 | 0 |
| 2019-05-02 | $13.16 | $13.16 | $13.16 | $13.16 | $9.24 | 0 |
| 2019-05-01 | $13.16 | $13.16 | $13.16 | $13.16 | $9.24 | 0 |
| 2019-04-30 | $13.23 | $13.35 | $13.08 | $13.16 | $9.24 | 1,998,300 |
| 2019-04-29 | $13.56 | $13.66 | $13.01 | $13.12 | $9.21 | 3,400,530 |
| 2019-04-26 | $13.46 | $13.81 | $13.41 | $13.56 | $9.52 | 2,472,900 |
| 2019-04-25 | $14.24 | $14.24 | $13.57 | $13.57 | $9.53 | 3,178,610 |
| 2019-04-24 | $13.97 | $14.24 | $13.83 | $14.21 | $9.98 | 3,156,700 |
| 2019-04-23 | $14.17 | $14.26 | $13.85 | $13.87 | $9.74 | 3,109,910 |
| 2019-04-22 | $14.24 | $14.45 | $14.10 | $14.17 | $9.95 | 3,322,260 |
| 2019-04-19 | $14.16 | $14.23 | $13.96 | $14.16 | $9.95 | 2,535,930 |
| 2019-04-18 | $14.40 | $14.44 | $14.13 | $14.16 | $9.95 | 2,899,420 |
| 2019-04-17 | $14.31 | $14.47 | $14.18 | $14.37 | $10.09 | 3,775,530 |
| 2019-04-16 | $14.00 | $14.34 | $13.73 | $14.33 | $10.06 | 4,388,260 |
| 2019-04-15 | $14.18 | $14.35 | $13.98 | $13.99 | $9.83 | 3,064,820 |
| 2019-04-12 | $14.03 | $14.18 | $13.88 | $13.98 | $9.82 | 2,162,260 |
| 2019-04-11 | $14.38 | $14.48 | $13.96 | $14.00 | $9.83 | 4,224,800 |
| 2019-04-10 | $14.49 | $14.56 | $14.28 | $14.38 | $10.10 | 4,370,900 |
| 2019-04-09 | $14.61 | $14.76 | $14.42 | $14.67 | $10.30 | 5,419,710 |
| 2019-04-08 | $14.92 | $15.00 | $14.31 | $14.64 | $10.28 | 6,338,800 |
| 2019-04-05 | $14.79 | $14.79 | $14.79 | $14.79 | $10.39 | 0 |
| 2019-04-04 | $14.49 | $14.84 | $14.35 | $14.79 | $10.39 | 8,014,310 |
| 2019-04-03 | $14.22 | $14.65 | $14.10 | $14.50 | $10.18 | 5,858,990 |
| 2019-04-02 | $14.29 | $14.50 | $14.16 | $14.22 | $9.99 | 4,831,340 |
| 2019-04-01 | $13.91 | $14.35 | $13.90 | $14.29 | $10.04 | 5,373,920 |
| 2019-03-29 | $13.54 | $13.85 | $13.31 | $13.85 | $9.73 | 3,875,200 |
| 2019-03-28 | $13.50 | $13.88 | $13.48 | $13.56 | $9.52 | 3,249,830 |
| 2019-03-27 | $13.50 | $13.66 | $13.31 | $13.56 | $9.52 | 2,671,950 |
| 2019-03-26 | $14.09 | $14.09 | $13.42 | $13.48 | $9.47 | 3,915,030 |
| 2019-03-25 | $13.85 | $14.16 | $13.81 | $13.97 | $9.81 | 4,055,690 |
| 2019-03-22 | $14.00 | $14.08 | $13.74 | $14.07 | $9.88 | 3,163,880 |
| 2019-03-21 | $13.95 | $14.20 | $13.87 | $14.02 | $9.85 | 4,074,400 |
| 2019-03-20 | $14.01 | $14.10 | $13.70 | $13.94 | $9.79 | 3,410,280 |
| 2019-03-19 | $14.09 | $14.22 | $13.92 | $14.02 | $9.85 | 3,868,700 |
| 2019-03-18 | $13.61 | $14.09 | $13.51 | $14.09 | $9.90 | 4,925,780 |
| 2019-03-15 | $13.61 | $13.78 | $13.42 | $13.62 | $9.57 | 3,513,510 |
| 2019-03-14 | $13.77 | $13.97 | $13.30 | $13.55 | $9.52 | 5,587,400 |
| 2019-03-13 | $14.30 | $14.73 | $13.85 | $13.93 | $9.78 | 7,428,730 |
| 2019-03-12 | $14.30 | $14.53 | $14.02 | $14.31 | $10.05 | 9,585,340 |
| 2019-03-11 | $13.70 | $14.50 | $13.70 | $14.28 | $10.03 | 8,255,140 |
| 2019-03-08 | $13.50 | $14.58 | $13.40 | $13.60 | $9.55 | 12,326,050 |
| 2019-03-07 | $13.56 | $13.97 | $13.37 | $13.84 | $9.72 | 7,981,360 |
| 2019-03-06 | $13.51 | $13.77 | $13.31 | $13.65 | $9.59 | 7,999,430 |
| 2019-03-05 | $13.25 | $13.49 | $13.18 | $13.48 | $9.47 | 6,038,610 |
| 2019-03-04 | $13.01 | $13.38 | $12.99 | $13.17 | $9.25 | 6,418,190 |
| 2019-03-01 | $13.10 | $13.15 | $12.73 | $12.95 | $9.10 | 3,771,000 |
| 2019-02-28 | $12.88 | $13.15 | $12.86 | $13.05 | $9.17 | 3,353,530 |
| 2019-02-27 | $13.20 | $13.32 | $12.80 | $12.93 | $9.08 | 6,306,660 |
| 2019-02-26 | $13.45 | $13.49 | $13.15 | $13.17 | $9.25 | 7,286,740 |
| 2019-02-25 | $13.25 | $13.58 | $13.10 | $13.45 | $9.45 | 11,692,760 |
| 2019-02-22 | $12.63 | $13.08 | $12.56 | $13.02 | $9.14 | 8,720,330 |
| 2019-02-21 | $12.46 | $12.82 | $12.30 | $12.53 | $8.80 | 7,938,010 |
| 2019-02-20 | $12.46 | $12.62 | $12.32 | $12.47 | $8.76 | 4,277,950 |
| 2019-02-19 | $12.82 | $12.84 | $12.34 | $12.51 | $8.79 | 7,728,410 |
| 2019-02-18 | $12.39 | $12.68 | $12.30 | $12.67 | $8.90 | 7,423,300 |
| 2019-02-15 | $12.29 | $12.47 | $12.10 | $12.33 | $8.66 | 5,763,840 |
| 2019-02-14 | $12.17 | $12.30 | $12.05 | $12.23 | $8.59 | 5,673,950 |
| 2019-02-13 | $11.76 | $12.36 | $11.76 | $12.19 | $8.56 | 7,414,680 |
| 2019-02-12 | $11.50 | $11.86 | $11.46 | $11.68 | $8.20 | 2,839,620 |
| 2019-02-11 | $11.27 | $11.54 | $11.27 | $11.50 | $8.08 | 1,780,850 |
| 2019-02-08 | $11.27 | $11.27 | $11.27 | $11.27 | $7.92 | 0 |
| 2019-02-07 | $11.27 | $11.27 | $11.27 | $11.27 | $7.92 | 0 |
| 2019-02-06 | $11.27 | $11.27 | $11.27 | $11.27 | $7.92 | 0 |
| 2019-02-05 | $11.27 | $11.27 | $11.27 | $11.27 | $7.92 | 0 |
| 2019-02-04 | $11.27 | $11.27 | $11.27 | $11.27 | $7.92 | 0 |
| 2019-02-01 | $11.02 | $11.27 | $11.02 | $11.27 | $7.92 | 1,242,720 |
| 2019-01-31 | $11.39 | $11.44 | $10.89 | $11.01 | $7.73 | 2,200,920 |
| 2019-01-30 | $11.40 | $11.50 | $11.28 | $11.33 | $7.96 | 1,281,490 |
| 2019-01-29 | $11.69 | $11.76 | $11.17 | $11.40 | $8.01 | 2,004,700 |
| 2019-01-28 | $12.00 | $12.09 | $11.66 | $11.67 | $8.20 | 2,071,260 |
| 2019-01-25 | $12.03 | $12.22 | $11.98 | $12.00 | $8.43 | 2,911,900 |
| 2019-01-24 | $12.00 | $12.25 | $11.84 | $12.11 | $8.51 | 3,226,100 |
| 2019-01-23 | $11.83 | $12.04 | $11.71 | $11.99 | $8.42 | 1,944,630 |
| 2019-01-22 | $11.87 | $11.95 | $11.71 | $11.80 | $8.29 | 1,258,600 |
| 2019-01-21 | $11.84 | $11.96 | $11.82 | $11.92 | $8.37 | 1,603,990 |
| 2019-01-18 | $11.89 | $11.91 | $11.64 | $11.80 | $8.29 | 2,173,030 |
| 2019-01-17 | $12.11 | $12.17 | $11.81 | $11.82 | $8.30 | 2,042,440 |
| 2019-01-16 | $12.25 | $12.29 | $12.09 | $12.10 | $8.50 | 1,539,830 |
| 2019-01-15 | $12.08 | $12.25 | $12.02 | $12.22 | $8.58 | 1,748,630 |
| 2019-01-14 | $12.31 | $12.32 | $12.10 | $12.10 | $8.50 | 1,738,180 |
| 2019-01-11 | $12.10 | $12.39 | $12.05 | $12.30 | $8.64 | 2,491,720 |
| 2019-01-10 | $12.06 | $12.35 | $12.00 | $12.14 | $8.53 | 2,989,130 |
| 2019-01-09 | $12.22 | $12.40 | $12.03 | $12.03 | $8.45 | 2,967,120 |
| 2019-01-08 | $12.26 | $12.37 | $12.11 | $12.18 | $8.55 | 2,326,220 |
| 2019-01-07 | $12.20 | $12.38 | $12.15 | $12.29 | $8.63 | 3,303,800 |
| 2019-01-04 | $11.72 | $12.26 | $11.70 | $12.22 | $8.58 | 3,485,450 |
| 2019-01-03 | $11.96 | $12.11 | $11.86 | $11.96 | $8.40 | 1,985,730 |
| 2019-01-02 | $11.95 | $12.02 | $11.84 | $11.96 | $8.40 | 1,789,130 |
| 2019-01-01 | $11.91 | $11.91 | $11.91 | $11.91 | $8.36 | 0 |
| 2018-12-31 | $11.91 | $11.91 | $11.91 | $11.91 | $8.36 | 0 |
| 2018-12-28 | $11.71 | $11.98 | $11.52 | $11.91 | $8.36 | 2,495,780 |
| 2018-12-27 | $11.91 | $12.42 | $11.72 | $11.75 | $8.25 | 3,516,700 |
| 2018-12-26 | $11.83 | $11.95 | $11.69 | $11.70 | $8.22 | 1,723,650 |
| 2018-12-25 | $11.61 | $12.30 | $11.27 | $11.90 | $8.36 | 2,980,060 |
| 2018-12-24 | $11.44 | $11.75 | $11.42 | $11.69 | $8.21 | 1,818,320 |
| 2018-12-21 | $11.42 | $11.49 | $11.35 | $11.48 | $8.06 | 997,300 |
| 2018-12-20 | $11.40 | $11.48 | $11.32 | $11.42 | $8.02 | 910,000 |
| 2018-12-19 | $11.51 | $11.54 | $11.31 | $11.38 | $7.99 | 1,004,100 |
| 2018-12-18 | $11.46 | $11.59 | $11.35 | $11.47 | $8.06 | 1,295,130 |
| 2018-12-17 | $11.62 | $11.65 | $11.37 | $11.52 | $8.09 | 1,389,700 |
| 2018-12-14 | $12.00 | $12.07 | $11.53 | $11.60 | $8.15 | 2,285,290 |
| 2018-12-13 | $11.87 | $12.12 | $11.87 | $12.09 | $8.49 | 1,880,400 |
| 2018-12-12 | $11.93 | $12.02 | $11.82 | $11.88 | $8.34 | 953,280 |
| 2018-12-11 | $11.93 | $11.96 | $11.84 | $11.95 | $8.39 | 966,800 |
| 2018-12-10 | $11.85 | $11.93 | $11.77 | $11.85 | $8.32 | 1,082,580 |
| 2018-12-07 | $11.95 | $12.12 | $11.93 | $11.97 | $8.41 | 950,700 |
| 2018-12-06 | $12.10 | $12.20 | $11.94 | $11.98 | $8.41 | 1,526,900 |
| 2018-12-05 | $12.03 | $12.28 | $12.02 | $12.24 | $8.60 | 1,739,900 |
| 2018-12-04 | $12.16 | $12.36 | $12.13 | $12.35 | $8.67 | 2,478,730 |
| 2018-12-03 | $12.23 | $12.30 | $12.12 | $12.22 | $8.58 | 3,150,900 |
| 2018-11-30 | $11.76 | $11.98 | $11.67 | $11.95 | $8.39 | 1,571,400 |
| 2018-11-29 | $12.11 | $12.35 | $11.77 | $11.81 | $8.29 | 2,232,810 |
| 2018-11-28 | $11.89 | $12.10 | $11.63 | $12.07 | $8.48 | 1,856,530 |
| 2018-11-27 | $11.85 | $12.00 | $11.84 | $11.90 | $8.36 | 1,180,700 |
| 2018-11-26 | $11.83 | $12.00 | $11.63 | $11.82 | $8.30 | 1,778,950 |
| 2018-11-23 | $12.62 | $12.62 | $11.81 | $11.82 | $8.30 | 3,735,210 |
| 2018-11-22 | $12.45 | $12.71 | $12.41 | $12.62 | $8.86 | 2,986,160 |
| 2018-11-21 | $12.33 | $12.56 | $12.25 | $12.43 | $8.73 | 2,520,800 |
| 2018-11-20 | $12.80 | $12.95 | $12.41 | $12.48 | $8.77 | 2,971,200 |
| 2018-11-19 | $12.76 | $12.90 | $12.57 | $12.90 | $9.06 | 3,323,490 |
| 2018-11-16 | $12.80 | $13.02 | $12.72 | $12.83 | $9.01 | 4,069,920 |
| 2018-11-15 | $12.49 | $12.82 | $12.40 | $12.80 | $8.99 | 4,199,020 |
| 2018-11-14 | $12.52 | $12.62 | $12.43 | $12.49 | $8.77 | 2,739,920 |
| 2018-11-13 | $12.23 | $12.63 | $12.22 | $12.59 | $8.84 | 4,269,700 |
| 2018-11-12 | $12.18 | $12.44 | $12.12 | $12.44 | $8.74 | 2,536,900 |
| 2018-11-09 | $12.19 | $12.29 | $12.13 | $12.18 | $8.55 | 1,305,170 |
| 2018-11-08 | $12.35 | $12.45 | $12.21 | $12.21 | $8.58 | 1,436,070 |
| 2018-11-07 | $12.32 | $12.48 | $12.24 | $12.28 | $8.62 | 2,691,130 |
| 2018-11-06 | $13.20 | $13.28 | $12.26 | $12.48 | $8.77 | 3,976,950 |
| 2018-11-05 | $12.60 | $12.60 | $12.27 | $12.43 | $8.73 | 2,851,100 |
| 2018-11-02 | $12.39 | $12.55 | $12.26 | $12.55 | $8.81 | 4,306,100 |
| 2018-11-01 | $12.21 | $12.50 | $12.15 | $12.27 | $8.62 | 3,543,980 |
| 2018-10-31 | $11.98 | $12.25 | $11.98 | $12.21 | $8.58 | 2,518,400 |
| 2018-10-30 | $11.89 | $12.05 | $11.74 | $11.98 | $8.41 | 1,658,400 |
| 2018-10-29 | $12.16 | $12.16 | $11.69 | $11.87 | $8.34 | 1,316,900 |
| 2018-10-26 | $11.90 | $12.12 | $11.86 | $11.96 | $8.40 | 1,606,300 |
| 2018-10-25 | $11.59 | $11.86 | $11.45 | $11.83 | $8.31 | 1,587,900 |
| 2018-10-24 | $11.74 | $12.17 | $11.70 | $11.99 | $8.42 | 1,988,370 |
| 2018-10-23 | $12.13 | $12.25 | $11.78 | $11.85 | $8.32 | 2,373,500 |
| 2018-10-22 | $11.82 | $12.36 | $11.73 | $12.21 | $8.58 | 3,052,130 |
| 2018-10-19 | $11.38 | $11.75 | $11.13 | $11.71 | $8.22 | 1,814,500 |
| 2018-10-18 | $11.85 | $11.85 | $11.27 | $11.47 | $8.06 | 2,116,650 |
| 2018-10-17 | $12.02 | $12.08 | $11.68 | $11.98 | $8.41 | 2,134,730 |
| 2018-10-16 | $11.88 | $12.28 | $11.60 | $11.90 | $8.36 | 2,277,240 |
| 2018-10-15 | $11.62 | $11.92 | $11.53 | $11.78 | $8.27 | 1,849,800 |
| 2018-10-12 | $11.80 | $11.84 | $11.08 | $11.70 | $8.22 | 2,512,130 |
| 2018-10-11 | $12.10 | $12.18 | $11.30 | $11.50 | $8.08 | 3,706,530 |
| 2018-10-10 | $12.43 | $12.62 | $12.39 | $12.55 | $8.81 | 1,537,250 |
| 2018-10-09 | $12.65 | $12.65 | $12.30 | $12.40 | $8.71 | 1,567,400 |
| 2018-10-08 | $12.70 | $12.85 | $12.30 | $12.45 | $8.74 | 2,712,700 |
| 2018-10-05 | $13.04 | $13.04 | $13.04 | $13.04 | $9.16 | 0 |
| 2018-10-04 | $13.04 | $13.04 | $13.04 | $13.04 | $9.16 | 0 |
| 2018-10-03 | $13.04 | $13.04 | $13.04 | $13.04 | $9.16 | 0 |
| 2018-10-02 | $13.04 | $13.04 | $13.04 | $13.04 | $9.16 | 0 |
| 2018-10-01 | $13.04 | $13.04 | $13.04 | $13.04 | $9.16 | 0 |
| 2018-09-28 | $12.92 | $13.14 | $12.81 | $13.04 | $9.16 | 2,482,630 |
| 2018-09-27 | $13.37 | $13.42 | $12.85 | $12.86 | $9.03 | 4,597,600 |
| 2018-09-26 | $13.54 | $13.63 | $13.35 | $13.42 | $9.43 | 3,353,600 |
| 2018-09-25 | $13.55 | $13.66 | $13.46 | $13.49 | $9.47 | 2,526,300 |
| 2018-09-24 | $13.65 | $13.65 | $13.65 | $13.65 | $9.59 | 0 |
| 2018-09-21 | $13.74 | $13.75 | $13.43 | $13.65 | $9.59 | 4,851,060 |
| 2018-09-20 | $13.48 | $13.75 | $13.32 | $13.70 | $9.62 | 6,065,210 |
| 2018-09-19 | $13.32 | $13.68 | $13.27 | $13.50 | $9.48 | 6,754,280 |
| 2018-09-18 | $12.89 | $13.73 | $12.85 | $13.49 | $9.47 | 6,414,150 |
| 2018-09-17 | $13.00 | $13.14 | $12.83 | $12.88 | $9.05 | 2,496,800 |
| 2018-09-14 | $13.40 | $13.44 | $13.05 | $13.05 | $9.17 | 4,020,250 |
| 2018-09-13 | $13.39 | $13.50 | $13.06 | $13.48 | $9.47 | 4,819,150 |
| 2018-09-12 | $13.15 | $13.49 | $13.00 | $13.18 | $9.26 | 4,452,920 |
| 2018-09-11 | $13.19 | $13.28 | $12.70 | $13.14 | $9.23 | 4,887,610 |
| 2018-09-10 | $13.15 | $13.80 | $13.03 | $13.30 | $9.34 | 6,540,110 |
| 2018-09-07 | $13.40 | $13.60 | $13.06 | $13.20 | $9.27 | 5,798,000 |
| 2018-09-06 | $12.92 | $13.51 | $12.86 | $13.45 | $9.45 | 7,545,430 |
| 2018-09-05 | $13.26 | $13.54 | $13.00 | $13.03 | $9.15 | 5,447,660 |
| 2018-09-04 | $13.28 | $13.43 | $13.06 | $13.40 | $9.41 | 6,917,330 |
| 2018-09-03 | $12.99 | $13.50 | $12.65 | $13.39 | $9.40 | 7,914,120 |
| 2018-08-31 | $13.28 | $13.37 | $12.90 | $13.05 | $9.17 | 6,687,750 |
| 2018-08-30 | $13.57 | $13.78 | $13.04 | $13.12 | $9.21 | 8,694,820 |
| 2018-08-29 | $13.85 | $13.90 | $13.32 | $13.43 | $9.43 | 9,854,950 |
| 2018-08-28 | $13.39 | $14.41 | $13.30 | $13.69 | $9.62 | 20,574,140 |
| 2018-08-27 | $12.10 | $13.28 | $12.08 | $13.28 | $9.33 | 6,730,490 |
| 2018-08-24 | $12.31 | $12.34 | $12.03 | $12.07 | $8.48 | 2,370,960 |
| 2018-08-23 | $12.00 | $12.36 | $12.00 | $12.23 | $8.59 | 2,691,900 |
| 2018-08-22 | $12.30 | $12.40 | $11.98 | $12.13 | $8.52 | 3,759,450 |
| 2018-08-21 | $12.12 | $12.75 | $12.02 | $12.53 | $8.80 | 5,340,310 |
| 2018-08-20 | $12.40 | $12.43 | $11.80 | $12.19 | $8.56 | 4,265,800 |
| 2018-08-17 | $12.33 | $12.81 | $12.23 | $12.43 | $8.73 | 6,472,200 |
| 2018-08-16 | $13.35 | $13.43 | $12.47 | $12.57 | $8.83 | 11,704,750 |
| 2018-08-15 | $12.14 | $13.35 | $11.96 | $13.35 | $9.38 | 7,104,600 |
| 2018-08-14 | $12.16 | $12.22 | $12.05 | $12.14 | $8.53 | 1,046,600 |
| 2018-08-13 | $12.00 | $12.26 | $11.80 | $12.24 | $8.60 | 1,858,100 |
| 2018-08-10 | $12.00 | $12.19 | $11.95 | $12.15 | $8.53 | 1,340,200 |
| 2018-08-09 | $11.76 | $12.17 | $11.76 | $12.04 | $8.46 | 1,904,600 |
| 2018-08-08 | $11.89 | $11.93 | $11.69 | $11.76 | $8.26 | 955,000 |
| 2018-08-07 | $11.65 | $12.00 | $11.65 | $11.93 | $8.38 | 1,056,400 |
| 2018-08-06 | $11.70 | $11.83 | $11.53 | $11.65 | $8.18 | 833,100 |
| 2018-08-03 | $11.83 | $11.88 | $11.71 | $11.73 | $8.24 | 857,840 |
| 2018-08-02 | $12.20 | $12.35 | $11.55 | $11.78 | $8.27 | 2,095,140 |
| 2018-08-01 | $12.58 | $12.66 | $12.25 | $12.28 | $8.62 | 1,363,600 |
| 2018-07-31 | $12.55 | $12.61 | $12.42 | $12.53 | $8.80 | 993,900 |
| 2018-07-30 | $12.80 | $12.83 | $12.41 | $12.46 | $8.75 | 2,197,000 |
| 2018-07-27 | $12.91 | $12.96 | $12.80 | $12.83 | $9.01 | 1,492,500 |
| 2018-07-26 | $12.98 | $13.05 | $12.79 | $12.91 | $9.07 | 2,588,600 |
| 2018-07-25 | $13.10 | $13.26 | $12.98 | $13.02 | $9.14 | 3,187,760 |
| 2018-07-24 | $12.97 | $13.17 | $12.95 | $13.13 | $9.22 | 3,599,160 |
| 2018-07-23 | $12.85 | $13.29 | $12.83 | $13.05 | $9.17 | 4,525,020 |
| 2018-07-20 | $12.80 | $13.22 | $12.78 | $13.10 | $9.20 | 7,414,800 |
| 2018-07-19 | $14.07 | $14.56 | $13.36 | $13.44 | $9.44 | 13,582,620 |
| 2018-07-18 | $12.75 | $13.66 | $12.75 | $13.66 | $9.59 | 2,827,900 |
| 2018-07-17 | $12.43 | $12.45 | $12.15 | $12.42 | $8.72 | 1,596,840 |
| 2018-07-16 | $12.29 | $12.60 | $12.26 | $12.40 | $8.71 | 1,856,990 |
| 2018-07-13 | $12.29 | $12.37 | $12.21 | $12.28 | $8.62 | 1,326,100 |
| 2018-07-12 | $11.83 | $12.34 | $11.83 | $12.30 | $8.64 | 2,371,100 |
| 2018-07-11 | $12.15 | $12.22 | $11.61 | $11.83 | $8.31 | 2,128,770 |
| 2018-07-10 | $12.28 | $12.43 | $12.20 | $12.40 | $8.71 | 1,374,700 |
| 2018-07-09 | $12.14 | $12.32 | $12.01 | $12.28 | $8.62 | 1,535,200 |
| 2018-07-06 | $12.20 | $12.33 | $11.62 | $12.13 | $8.52 | 2,624,630 |
| 2018-07-05 | $12.98 | $13.08 | $12.70 | $12.75 | $8.63 | 2,147,930 |
| 2018-07-04 | $13.30 | $13.30 | $12.81 | $12.98 | $8.79 | 2,761,630 |
| 2018-07-03 | $12.91 | $13.62 | $12.88 | $13.45 | $9.11 | 2,949,190 |
| 2018-07-02 | $12.94 | $13.29 | $12.80 | $12.89 | $8.73 | 2,315,520 |
| 2018-06-29 | $12.91 | $13.24 | $12.70 | $13.09 | $8.86 | 3,508,690 |
| 2018-06-28 | $12.41 | $13.59 | $12.35 | $12.72 | $8.61 | 3,690,760 |
| 2018-06-27 | $12.41 | $12.65 | $12.35 | $12.41 | $8.40 | 1,509,530 |
| 2018-06-26 | $11.99 | $12.48 | $11.90 | $12.41 | $8.40 | 1,495,460 |
| 2018-06-25 | $12.50 | $12.67 | $12.22 | $12.24 | $8.29 | 1,332,360 |
| 2018-06-22 | $11.94 | $12.48 | $11.86 | $12.40 | $8.40 | 1,546,330 |
| 2018-06-21 | $12.80 | $12.81 | $12.10 | $12.18 | $8.25 | 2,131,000 |
| 2018-06-20 | $12.40 | $12.90 | $12.31 | $12.73 | $8.62 | 2,252,630 |
| 2018-06-19 | $13.78 | $13.78 | $12.50 | $12.50 | $8.47 | 3,475,660 |
| 2018-06-18 | $13.89 | $13.89 | $13.89 | $13.89 | $9.41 | 0 |
| 2018-06-15 | $14.54 | $14.66 | $13.85 | $13.89 | $9.41 | 2,857,400 |
| 2018-06-14 | $14.53 | $14.65 | $14.44 | $14.54 | $9.85 | 1,786,540 |
| 2018-06-13 | $15.10 | $15.15 | $14.48 | $14.51 | $9.83 | 2,916,150 |
| 2018-06-12 | $15.00 | $15.23 | $14.82 | $15.18 | $10.28 | 2,058,880 |
| 2018-06-11 | $14.92 | $15.10 | $14.83 | $14.95 | $10.12 | 1,184,220 |
| 2018-06-08 | $15.08 | $15.36 | $14.82 | $14.99 | $10.15 | 2,196,820 |
| 2018-06-07 | $15.24 | $15.32 | $15.07 | $15.08 | $10.21 | 1,582,930 |
| 2018-06-06 | $15.26 | $15.29 | $15.10 | $15.16 | $10.27 | 1,544,100 |
| 2018-06-05 | $14.92 | $15.40 | $14.90 | $15.27 | $10.34 | 2,175,890 |
| 2018-06-04 | $14.99 | $15.05 | $14.86 | $14.88 | $10.08 | 1,145,230 |
| 2018-06-01 | $15.06 | $15.14 | $14.68 | $14.83 | $10.04 | 1,862,000 |
| 2018-05-31 | $14.76 | $15.07 | $14.76 | $14.99 | $10.15 | 2,084,760 |
| 2018-05-30 | $15.64 | $15.75 | $14.63 | $14.72 | $9.97 | 4,982,160 |
| 2018-05-29 | $16.00 | $16.39 | $15.92 | $15.97 | $10.82 | 3,255,890 |
| 2018-05-28 | $16.35 | $16.50 | $15.50 | $16.24 | $11.00 | 5,419,990 |
| 2018-05-25 | $15.90 | $16.38 | $15.90 | $16.19 | $10.96 | 5,324,090 |
| 2018-05-24 | $16.00 | $16.40 | $15.91 | $15.98 | $10.82 | 4,583,500 |
| 2018-05-23 | $16.14 | $16.97 | $15.91 | $16.19 | $10.96 | 6,134,020 |
| 2018-05-22 | $15.98 | $16.30 | $15.78 | $16.18 | $10.96 | 3,453,760 |
| 2018-05-21 | $15.70 | $16.08 | $15.70 | $16.03 | $10.86 | 3,349,930 |
| 2018-05-18 | $15.63 | $15.78 | $15.43 | $15.68 | $10.62 | 2,091,030 |
| 2018-05-17 | $15.66 | $15.75 | $15.52 | $15.65 | $10.60 | 2,245,530 |
| 2018-05-16 | $16.10 | $16.17 | $15.67 | $15.75 | $10.67 | 2,574,930 |
| 2018-05-15 | $16.09 | $16.29 | $15.74 | $16.04 | $10.86 | 4,157,810 |
| 2018-05-14 | $15.55 | $16.08 | $15.41 | $15.98 | $10.82 | 3,638,420 |
| 2018-05-11 | $15.75 | $15.82 | $15.42 | $15.49 | $10.49 | 2,118,600 |
| 2018-05-10 | $15.73 | $15.81 | $15.55 | $15.75 | $10.67 | 2,591,950 |
| 2018-05-09 | $15.59 | $15.98 | $15.45 | $15.79 | $10.69 | 3,639,400 |
| 2018-05-08 | $15.35 | $15.65 | $15.27 | $15.59 | $10.56 | 3,011,880 |
| 2018-05-07 | $15.20 | $15.44 | $15.20 | $15.32 | $10.38 | 2,627,000 |
| 2018-05-04 | $15.29 | $15.45 | $15.15 | $15.17 | $10.27 | 2,699,020 |
| 2018-05-03 | $15.25 | $15.46 | $14.85 | $15.30 | $10.36 | 3,639,430 |
| 2018-05-02 | $15.78 | $16.11 | $14.96 | $15.15 | $10.26 | 6,407,760 |
| 2018-05-01 | $16.39 | $16.39 | $16.39 | $16.39 | $11.10 | 0 |
| 2018-04-30 | $16.39 | $16.39 | $16.39 | $16.39 | $11.10 | 0 |
| 2018-04-27 | $17.35 | $17.50 | $16.33 | $16.39 | $11.10 | 7,648,550 |
| 2018-04-26 | $16.94 | $17.78 | $16.93 | $17.24 | $11.68 | 9,644,880 |
| 2018-04-25 | $17.00 | $17.50 | $16.89 | $17.08 | $11.57 | 7,937,180 |
| 2018-04-24 | $17.60 | $17.76 | $17.00 | $17.57 | $11.90 | 8,536,510 |
| 2018-04-23 | $17.10 | $17.90 | $16.95 | $17.60 | $11.92 | 9,208,570 |
| 2018-04-20 | $16.81 | $17.52 | $16.40 | $17.32 | $11.73 | 9,062,920 |
| 2018-04-19 | $17.05 | $17.18 | $16.78 | $16.83 | $11.40 | 5,388,960 |
| 2018-04-18 | $16.28 | $17.49 | $15.66 | $17.07 | $11.56 | 7,790,980 |
| 2018-04-17 | $16.29 | $16.72 | $16.07 | $16.09 | $10.90 | 3,162,630 |
| 2018-04-16 | $16.70 | $16.85 | $16.08 | $16.29 | $11.03 | 3,446,090 |
| 2018-04-13 | $16.96 | $17.17 | $16.80 | $16.81 | $11.38 | 2,676,370 |
| 2018-04-12 | $17.21 | $17.29 | $16.83 | $16.88 | $11.43 | 4,098,500 |
| 2018-04-11 | $17.11 | $17.27 | $16.92 | $17.25 | $11.68 | 5,361,670 |
| 2018-04-10 | $17.17 | $17.67 | $16.70 | $17.16 | $11.62 | 7,174,220 |
| 2018-04-09 | $17.27 | $17.50 | $16.80 | $17.02 | $11.53 | 5,900,220 |
| 2018-04-06 | $17.28 | $17.28 | $17.28 | $17.28 | $11.70 | 0 |
| 2018-04-05 | $17.28 | $17.28 | $17.28 | $17.28 | $11.70 | 0 |
| 2018-04-04 | $17.50 | $17.62 | $17.04 | $17.28 | $11.70 | 7,611,660 |
| 2018-04-03 | $17.90 | $18.18 | $17.16 | $17.42 | $11.80 | 12,843,930 |
| 2018-04-02 | $16.76 | $18.15 | $16.41 | $18.15 | $12.29 | 12,336,230 |
| 2018-03-30 | $16.00 | $16.60 | $15.90 | $16.50 | $11.17 | 4,419,970 |
| 2018-03-29 | $15.66 | $16.04 | $15.66 | $15.93 | $10.79 | 2,092,190 |
| 2018-03-28 | $15.46 | $15.77 | $15.32 | $15.66 | $10.61 | 1,639,620 |
| 2018-03-27 | $15.30 | $15.86 | $15.30 | $15.65 | $10.60 | 2,383,520 |
| 2018-03-26 | $14.85 | $15.32 | $14.48 | $15.24 | $10.32 | 1,647,560 |
| 2018-03-23 | $15.78 | $15.80 | $14.80 | $15.01 | $10.17 | 3,412,960 |
| 2018-03-22 | $16.04 | $16.50 | $16.04 | $16.28 | $11.03 | 1,817,170 |
| 2018-03-21 | $16.19 | $16.59 | $16.16 | $16.17 | $10.95 | 2,236,740 |
| 2018-03-20 | $16.16 | $16.30 | $15.98 | $16.29 | $11.03 | 1,521,310 |
| 2018-03-19 | $15.91 | $16.45 | $15.83 | $16.36 | $11.08 | 2,764,780 |
| 2018-03-16 | $16.07 | $16.11 | $15.89 | $15.93 | $10.79 | 1,553,800 |
| 2018-03-15 | $16.40 | $16.40 | $15.71 | $15.95 | $10.80 | 3,031,810 |
| 2018-03-14 | $16.67 | $16.82 | $16.49 | $16.50 | $11.17 | 1,878,500 |
| 2018-03-13 | $16.98 | $17.02 | $16.71 | $16.73 | $11.33 | 2,616,020 |
| 2018-03-12 | $17.22 | $17.27 | $16.93 | $17.08 | $11.57 | 3,621,390 |
| 2018-03-09 | $16.69 | $17.30 | $16.62 | $17.04 | $11.54 | 3,543,040 |
| 2018-03-08 | $16.58 | $16.78 | $16.35 | $16.70 | $11.31 | 2,096,360 |
| 2018-03-07 | $16.53 | $16.78 | $16.46 | $16.55 | $11.21 | 1,690,980 |
| 2018-03-06 | $16.66 | $16.83 | $16.39 | $16.54 | $11.20 | 2,695,030 |
| 2018-03-05 | $16.29 | $16.67 | $16.21 | $16.61 | $11.25 | 2,122,250 |
| 2018-03-02 | $16.50 | $16.68 | $16.20 | $16.22 | $10.98 | 2,009,500 |
| 2018-03-01 | $16.15 | $16.63 | $16.05 | $16.53 | $11.19 | 2,349,430 |
| 2018-02-28 | $16.15 | $16.45 | $15.98 | $16.19 | $10.96 | 1,792,300 |
| 2018-02-27 | $16.13 | $16.96 | $16.05 | $16.36 | $11.08 | 3,971,840 |
| 2018-02-26 | $15.82 | $16.29 | $15.78 | $16.17 | $10.95 | 2,666,870 |
| 2018-02-23 | $15.60 | $15.77 | $15.50 | $15.72 | $10.65 | 1,212,600 |
| 2018-02-22 | $15.53 | $15.74 | $15.48 | $15.67 | $10.61 | 1,154,760 |
| 2018-02-21 | $15.42 | $15.42 | $15.42 | $15.42 | $10.44 | 0 |
| 2018-02-20 | $15.42 | $15.42 | $15.42 | $15.42 | $10.44 | 0 |
| 2018-02-19 | $15.42 | $15.42 | $15.42 | $15.42 | $10.44 | 0 |
| 2018-02-16 | $15.42 | $15.42 | $15.42 | $15.42 | $10.44 | 0 |
| 2018-02-15 | $15.42 | $15.42 | $15.42 | $15.42 | $10.44 | 0 |
| 2018-02-14 | $15.41 | $15.48 | $15.29 | $15.42 | $10.44 | 886,100 |
| 2018-02-13 | $15.49 | $15.67 | $15.35 | $15.41 | $10.44 | 1,533,300 |
| 2018-02-12 | $15.18 | $15.50 | $15.09 | $15.42 | $10.44 | 1,627,180 |
| 2018-02-09 | $15.09 | $15.26 | $14.85 | $14.98 | $10.14 | 2,013,240 |
| 2018-02-08 | $15.27 | $15.59 | $15.16 | $15.50 | $10.50 | 1,648,630 |
| 2018-02-07 | $15.40 | $15.59 | $14.71 | $15.15 | $10.26 | 2,316,440 |
| 2018-02-06 | $15.82 | $15.99 | $14.99 | $15.00 | $10.16 | 3,041,260 |
| 2018-02-05 | $16.08 | $16.45 | $16.08 | $16.23 | $10.99 | 1,035,130 |
| 2018-02-02 | $16.63 | $16.78 | $16.00 | $16.51 | $11.18 | 1,515,490 |
| 2018-02-01 | $17.20 | $17.49 | $16.50 | $16.61 | $11.25 | 2,614,030 |
| 2018-01-31 | $17.60 | $17.73 | $17.06 | $17.19 | $11.64 | 2,701,360 |
| 2018-01-30 | $17.80 | $17.90 | $17.60 | $17.71 | $11.99 | 1,707,450 |
| 2018-01-29 | $17.80 | $18.05 | $17.60 | $17.86 | $12.10 | 2,201,150 |
| 2018-01-26 | $18.00 | $18.12 | $17.71 | $17.75 | $12.02 | 2,565,800 |
| 2018-01-25 | $18.09 | $18.35 | $17.98 | $18.00 | $12.19 | 2,974,140 |
| 2018-01-24 | $18.18 | $18.38 | $17.90 | $18.24 | $12.35 | 3,478,780 |
| 2018-01-23 | $17.98 | $18.24 | $17.90 | $18.11 | $12.26 | 2,646,360 |
| 2018-01-22 | $17.77 | $18.05 | $17.52 | $18.01 | $12.20 | 2,987,740 |
| 2018-01-19 | $18.29 | $18.42 | $17.90 | $17.92 | $12.14 | 3,254,400 |
| 2018-01-18 | $18.20 | $18.44 | $17.90 | $18.12 | $12.27 | 2,922,310 |
| 2018-01-17 | $18.08 | $18.45 | $17.51 | $18.19 | $12.32 | 5,111,940 |
| 2018-01-16 | $17.79 | $18.18 | $17.72 | $18.05 | $12.22 | 3,107,510 |
| 2018-01-15 | $18.82 | $19.03 | $17.50 | $17.72 | $12.00 | 5,867,030 |
| 2018-01-12 | $19.32 | $19.59 | $18.91 | $18.97 | $12.85 | 5,428,300 |
| 2018-01-11 | $18.99 | $19.68 | $18.72 | $19.48 | $13.19 | 8,962,300 |
| 2018-01-10 | $18.88 | $19.32 | $18.67 | $19.05 | $12.90 | 5,388,430 |
| 2018-01-09 | $19.08 | $19.18 | $18.86 | $18.93 | $12.82 | 4,358,870 |
| 2018-01-08 | $18.83 | $19.32 | $18.75 | $19.25 | $13.04 | 7,042,530 |
| 2018-01-05 | $18.90 | $19.38 | $18.71 | $18.93 | $12.82 | 6,995,240 |
| 2018-01-04 | $19.04 | $19.98 | $19.04 | $19.20 | $13.00 | 10,569,180 |
| 2018-01-03 | $19.33 | $19.63 | $18.93 | $19.20 | $13.00 | 9,028,740 |
| 2018-01-02 | $19.88 | $19.99 | $19.25 | $19.44 | $13.17 | 12,929,610 |
| 2018-01-01 | $19.66 | $19.66 | $19.66 | $19.66 | $13.31 | 0 |
| 2017-12-29 | $17.55 | $19.66 | $17.51 | $19.66 | $13.31 | 17,148,800 |
| 2017-12-28 | $17.51 | $18.15 | $17.22 | $17.87 | $12.10 | 5,084,070 |
| 2017-12-27 | $18.34 | $18.59 | $17.91 | $17.94 | $12.15 | 6,986,360 |
| 2017-12-26 | $17.03 | $18.59 | $16.91 | $17.89 | $12.12 | 6,803,930 |
| 2017-12-25 | $17.48 | $17.57 | $16.84 | $16.90 | $11.45 | 2,992,120 |
| 2017-12-22 | $17.58 | $17.83 | $17.47 | $17.48 | $11.84 | 1,498,030 |
| 2017-12-21 | $17.99 | $17.99 | $17.16 | $17.62 | $11.93 | 3,326,530 |
| 2017-12-20 | $18.38 | $18.38 | $17.93 | $17.96 | $12.16 | 2,278,730 |
| 2017-12-19 | $18.20 | $18.39 | $18.20 | $18.34 | $12.42 | 1,510,360 |
| 2017-12-18 | $18.28 | $18.30 | $18.08 | $18.22 | $12.34 | 1,428,830 |
| 2017-12-15 | $18.48 | $18.53 | $18.16 | $18.24 | $12.35 | 2,486,960 |
| 2017-12-14 | $18.65 | $18.65 | $18.32 | $18.57 | $12.58 | 2,334,530 |
| 2017-12-13 | $18.30 | $18.66 | $18.24 | $18.57 | $12.58 | 2,179,890 |
| 2017-12-12 | $18.82 | $18.82 | $18.30 | $18.32 | $12.41 | 2,790,730 |
| 2017-12-11 | $18.54 | $18.85 | $18.47 | $18.81 | $12.74 | 3,142,860 |
| 2017-12-08 | $18.27 | $18.81 | $18.25 | $18.62 | $12.61 | 4,102,070 |
| 2017-12-07 | $18.48 | $18.52 | $18.17 | $18.32 | $12.41 | 2,978,470 |
| 2017-12-06 | $18.26 | $18.58 | $17.91 | $18.56 | $12.57 | 4,698,070 |
| 2017-12-05 | $19.14 | $19.39 | $18.05 | $18.19 | $12.32 | 5,813,780 |
| 2017-12-04 | $19.86 | $19.86 | $19.20 | $19.22 | $13.02 | 5,075,830 |
| 2017-12-01 | $19.57 | $20.08 | $19.42 | $19.97 | $13.52 | 4,971,550 |
| 2017-11-30 | $19.29 | $20.25 | $19.24 | $19.75 | $13.38 | 6,914,110 |
| 2017-11-29 | $19.58 | $19.58 | $19.05 | $19.28 | $13.06 | 3,815,560 |
| 2017-11-28 | $19.05 | $19.75 | $19.01 | $19.64 | $13.30 | 3,972,540 |
| 2017-11-27 | $19.70 | $19.70 | $19.02 | $19.14 | $12.96 | 4,621,930 |
| 2017-11-24 | $19.51 | $20.36 | $19.51 | $19.80 | $13.41 | 5,066,090 |
| 2017-11-23 | $20.30 | $20.85 | $19.61 | $19.71 | $13.35 | 6,642,890 |
| 2017-11-22 | $20.16 | $21.34 | $19.98 | $20.63 | $13.97 | 8,439,910 |
| 2017-11-21 | $19.93 | $20.45 | $19.53 | $19.95 | $13.51 | 7,033,000 |
| 2017-11-20 | $20.60 | $20.78 | $19.01 | $20.19 | $13.67 | 8,188,180 |
| 2017-11-17 | $22.60 | $22.70 | $20.80 | $21.02 | $14.24 | 12,676,680 |
| 2017-11-16 | $22.43 | $23.19 | $21.72 | $22.93 | $15.53 | 13,109,370 |
| 2017-11-15 | $22.60 | $23.79 | $22.41 | $22.57 | $15.28 | 14,518,850 |
| 2017-11-14 | $21.99 | $24.01 | $21.99 | $23.03 | $15.60 | 24,181,310 |
| 2017-11-13 | $23.40 | $23.40 | $22.09 | $22.24 | $15.06 | 20,067,340 |
| 2017-11-10 | $20.77 | $22.63 | $20.62 | $22.63 | $15.33 | 11,915,550 |
| 2017-11-09 | $20.53 | $20.62 | $20.28 | $20.57 | $13.93 | 2,813,320 |
| 2017-11-08 | $20.59 | $20.83 | $20.45 | $20.52 | $13.90 | 3,368,210 |
| 2017-11-07 | $20.60 | $20.64 | $20.25 | $20.60 | $13.95 | 3,272,630 |
| 2017-11-06 | $20.16 | $20.53 | $20.00 | $20.45 | $13.85 | 3,007,730 |
| 2017-11-03 | $20.07 | $20.46 | $19.89 | $20.12 | $13.63 | 2,238,790 |
| 2017-11-02 | $20.11 | $20.35 | $19.96 | $20.06 | $13.59 | 2,459,370 |
| 2017-11-01 | $19.85 | $20.39 | $19.76 | $20.17 | $13.66 | 2,489,850 |
| 2017-10-31 | $19.50 | $19.95 | $19.50 | $19.86 | $13.45 | 2,153,010 |
| 2017-10-30 | $20.28 | $20.31 | $19.36 | $19.48 | $13.19 | 3,430,000 |
| 2017-10-27 | $20.57 | $20.70 | $20.32 | $20.33 | $13.77 | 2,063,590 |
| 2017-10-26 | $20.41 | $20.75 | $20.40 | $20.55 | $13.92 | 2,414,040 |
| 2017-10-25 | $20.17 | $20.61 | $20.10 | $20.54 | $13.91 | 2,801,020 |
| 2017-10-24 | $20.36 | $20.36 | $19.98 | $20.16 | $13.65 | 1,733,720 |
| 2017-10-23 | $20.15 | $20.44 | $20.13 | $20.35 | $13.78 | 1,731,290 |
| 2017-10-20 | $19.90 | $20.23 | $19.80 | $20.21 | $13.69 | 1,826,220 |
| 2017-10-19 | $20.13 | $20.29 | $19.77 | $19.88 | $13.46 | 2,768,380 |
| 2017-10-18 | $20.64 | $20.90 | $20.20 | $20.21 | $13.69 | 3,143,730 |
| 2017-10-17 | $20.60 | $20.93 | $20.45 | $20.70 | $14.02 | 2,680,090 |
| 2017-10-16 | $21.47 | $21.65 | $20.55 | $20.61 | $13.96 | 4,662,130 |
| 2017-10-13 | $21.26 | $21.72 | $21.26 | $21.48 | $14.55 | 3,809,820 |
| 2017-10-12 | $21.35 | $21.60 | $21.06 | $21.31 | $14.43 | 3,805,550 |
| 2017-10-11 | $21.99 | $21.99 | $21.32 | $21.37 | $14.47 | 6,165,430 |
| 2017-10-10 | $21.50 | $22.00 | $21.36 | $22.00 | $14.90 | 7,427,350 |
| 2017-10-09 | $21.73 | $21.86 | $21.36 | $21.58 | $14.61 | 6,619,860 |
| 2017-10-06 | $21.58 | $21.58 | $21.58 | $21.58 | $14.61 | 0 |
| 2017-10-05 | $21.58 | $21.58 | $21.58 | $21.58 | $14.61 | 0 |
| 2017-10-04 | $21.58 | $21.58 | $21.58 | $21.58 | $14.61 | 0 |
| 2017-10-03 | $21.58 | $21.58 | $21.58 | $21.58 | $14.61 | 0 |
| 2017-10-02 | $21.58 | $21.58 | $21.58 | $21.58 | $14.61 | 0 |
| 2017-09-29 | $21.28 | $21.92 | $21.03 | $21.58 | $14.61 | 9,725,330 |
| 2017-09-28 | $20.35 | $21.93 | $20.31 | $21.44 | $14.52 | 11,324,110 |
| 2017-09-27 | $20.15 | $20.40 | $20.15 | $20.30 | $13.75 | 2,226,350 |
| 2017-09-26 | $20.80 | $20.99 | $20.08 | $20.23 | $13.70 | 5,662,760 |
| 2017-09-25 | $21.23 | $21.57 | $20.90 | $20.98 | $14.21 | 5,593,560 |
| 2017-09-22 | $20.78 | $21.47 | $20.62 | $21.31 | $14.43 | 7,004,140 |
| 2017-09-21 | $21.19 | $21.49 | $20.88 | $20.93 | $14.17 | 5,404,940 |
| 2017-09-20 | $20.64 | $21.20 | $20.55 | $21.18 | $14.34 | 5,540,460 |
| 2017-09-19 | $20.79 | $20.86 | $20.61 | $20.71 | $14.03 | 2,122,170 |
| 2017-09-18 | $20.51 | $20.77 | $20.51 | $20.72 | $14.03 | 1,597,360 |
| 2017-09-15 | $20.60 | $20.78 | $20.51 | $20.60 | $13.95 | 2,491,480 |
| 2017-09-14 | $20.88 | $21.05 | $20.66 | $20.71 | $14.03 | 2,928,880 |
| 2017-09-13 | $20.85 | $20.96 | $20.75 | $20.94 | $14.18 | 2,138,100 |
| 2017-09-12 | $21.20 | $21.22 | $20.76 | $20.83 | $14.11 | 3,788,170 |
| 2017-09-11 | $20.72 | $21.21 | $20.72 | $21.19 | $14.35 | 3,559,740 |
| 2017-09-08 | $20.83 | $21.08 | $20.65 | $20.80 | $14.09 | 2,922,790 |
| 2017-09-07 | $20.82 | $21.15 | $20.80 | $20.85 | $14.12 | 4,020,110 |
| 2017-09-06 | $21.14 | $21.14 | $20.67 | $20.84 | $14.11 | 4,865,030 |
| 2017-09-05 | $21.20 | $21.42 | $21.11 | $21.14 | $14.32 | 3,566,570 |
| 2017-09-04 | $21.75 | $21.75 | $21.06 | $21.28 | $14.41 | 6,120,590 |
| 2017-09-01 | $21.92 | $22.46 | $21.54 | $21.63 | $14.65 | 11,106,090 |
| 2017-08-31 | $20.83 | $21.84 | $20.82 | $21.63 | $14.65 | 9,506,390 |
| 2017-08-30 | $21.12 | $21.45 | $20.77 | $20.86 | $14.13 | 6,338,400 |
| 2017-08-29 | $20.67 | $21.96 | $20.52 | $21.36 | $14.47 | 12,155,520 |
| 2017-08-28 | $20.52 | $21.14 | $20.52 | $20.87 | $14.13 | 8,174,940 |
| 2017-08-25 | $19.82 | $20.56 | $19.82 | $20.47 | $13.86 | 6,235,080 |
| 2017-08-24 | $20.44 | $20.50 | $19.90 | $19.91 | $13.48 | 5,067,280 |
| 2017-08-23 | $20.10 | $20.56 | $19.71 | $20.50 | $13.88 | 5,311,560 |
| 2017-08-22 | $20.00 | $20.27 | $19.91 | $20.08 | $13.60 | 3,882,860 |
| 2017-08-21 | $19.81 | $20.10 | $19.74 | $20.02 | $13.56 | 3,262,400 |
| 2017-08-18 | $19.80 | $19.92 | $19.70 | $19.76 | $13.38 | 2,305,160 |
| 2017-08-17 | $19.93 | $19.99 | $19.78 | $19.94 | $13.50 | 3,499,850 |
| 2017-08-16 | $19.80 | $20.09 | $19.61 | $19.97 | $13.52 | 4,781,250 |
| 2017-08-15 | $19.46 | $20.00 | $19.46 | $19.80 | $13.41 | 4,458,590 |
| 2017-08-14 | $19.18 | $19.47 | $19.06 | $19.42 | $13.15 | 2,098,810 |
| 2017-08-11 | $19.28 | $19.38 | $19.03 | $19.05 | $12.90 | 2,299,420 |
| 2017-08-10 | $19.58 | $19.72 | $19.31 | $19.38 | $13.12 | 2,450,610 |
| 2017-08-09 | $19.67 | $19.80 | $19.62 | $19.65 | $13.31 | 1,755,850 |
| 2017-08-08 | $19.65 | $19.81 | $19.41 | $19.75 | $13.38 | 2,772,240 |
| 2017-08-07 | $19.75 | $19.85 | $19.60 | $19.68 | $13.33 | 1,847,100 |
| 2017-08-04 | $19.71 | $19.89 | $19.58 | $19.59 | $13.27 | 2,589,780 |
| 2017-08-03 | $19.50 | $19.75 | $19.38 | $19.59 | $13.27 | 2,091,620 |
| 2017-08-02 | $19.93 | $19.93 | $19.43 | $19.46 | $13.18 | 2,538,010 |
| 2017-08-01 | $19.73 | $19.84 | $19.55 | $19.77 | $13.39 | 2,225,900 |
| 2017-07-31 | $19.71 | $19.84 | $19.63 | $19.74 | $13.37 | 1,566,580 |
| 2017-07-28 | $19.88 | $19.98 | $19.69 | $19.71 | $13.35 | 2,280,110 |
| 2017-07-27 | $19.32 | $19.99 | $19.25 | $19.88 | $13.46 | 3,932,750 |
| 2017-07-26 | $19.60 | $19.68 | $19.32 | $19.41 | $13.14 | 2,059,120 |
| 2017-07-25 | $19.85 | $19.90 | $19.51 | $19.61 | $13.28 | 2,270,610 |
| 2017-07-24 | $19.61 | $19.92 | $19.39 | $19.84 | $13.44 | 2,549,820 |
| 2017-07-21 | $19.89 | $20.03 | $19.61 | $19.66 | $13.31 | 2,516,060 |
| 2017-07-20 | $19.97 | $20.28 | $19.82 | $19.89 | $13.47 | 3,463,650 |
| 2017-07-19 | $19.70 | $19.99 | $19.58 | $19.97 | $13.52 | 3,649,870 |
| 2017-07-18 | $19.71 | $19.84 | $19.20 | $19.69 | $13.33 | 3,941,400 |
| 2017-07-17 | $21.29 | $21.80 | $19.71 | $19.71 | $13.35 | 7,473,040 |
| 2017-07-14 | $22.03 | $22.12 | $21.85 | $21.90 | $14.83 | 1,878,250 |
| 2017-07-13 | $22.15 | $22.20 | $21.95 | $22.04 | $14.93 | 1,923,990 |
| 2017-07-12 | $22.06 | $22.24 | $21.80 | $22.23 | $15.05 | 3,192,610 |
| 2017-07-11 | $22.20 | $22.34 | $22.03 | $22.05 | $14.93 | 3,122,400 |
| 2017-07-10 | $22.84 | $22.88 | $22.23 | $22.24 | $15.06 | 5,704,310 |
| 2017-07-07 | $22.81 | $23.30 | $22.77 | $23.05 | $15.61 | 7,230,340 |
| 2017-07-06 | $22.80 | $22.99 | $22.53 | $22.79 | $15.43 | 4,606,920 |
| 2017-07-05 | $22.40 | $22.94 | $22.36 | $22.91 | $15.52 | 5,989,530 |
| 2017-07-04 | $22.55 | $22.66 | $22.35 | $22.44 | $15.20 | 2,857,190 |
| 2017-07-03 | $22.43 | $22.60 | $22.25 | $22.55 | $15.27 | 3,037,720 |
| 2017-06-30 | $22.09 | $22.56 | $22.00 | $22.42 | $15.18 | 4,032,730 |
| 2017-06-29 | $22.10 | $22.35 | $22.01 | $22.28 | $15.09 | 3,099,130 |
| 2017-06-28 | $22.20 | $22.20 | $21.88 | $22.00 | $14.90 | 2,389,490 |
| 2017-06-27 | $22.33 | $22.47 | $22.14 | $22.25 | $15.07 | 2,513,250 |
| 2017-06-26 | $22.15 | $22.41 | $21.95 | $22.33 | $15.12 | 2,997,190 |
| 2017-06-23 | $22.31 | $22.51 | $21.80 | $22.17 | $15.01 | 3,720,290 |
| 2017-06-22 | $22.83 | $22.93 | $22.25 | $22.33 | $15.12 | 4,387,850 |
| 2017-06-21 | $23.18 | $23.18 | $22.75 | $22.95 | $15.54 | 3,942,560 |
| 2017-06-20 | $23.15 | $23.25 | $23.00 | $23.13 | $15.66 | 4,456,860 |
| 2017-06-19 | $23.16 | $23.33 | $22.78 | $23.04 | $15.60 | 3,880,390 |
| 2017-06-16 | $23.08 | $23.28 | $22.91 | $23.10 | $15.64 | 3,939,520 |
| 2017-06-15 | $22.49 | $23.38 | $22.49 | $23.19 | $15.70 | 7,216,670 |
| 2017-06-14 | $22.62 | $22.74 | $22.38 | $22.56 | $15.28 | 3,408,240 |
| 2017-06-13 | $22.42 | $22.88 | $22.31 | $22.73 | $15.39 | 3,909,310 |
| 2017-06-12 | $22.78 | $22.80 | $22.23 | $22.27 | $15.08 | 4,606,740 |
| 2017-06-09 | $23.06 | $23.15 | $22.62 | $23.13 | $15.66 | 4,918,860 |
| 2017-06-08 | $23.42 | $23.53 | $22.95 | $23.02 | $15.59 | 6,469,130 |
| 2017-06-07 | $22.84 | $23.58 | $22.75 | $23.44 | $15.87 | 7,329,270 |
| 2017-06-06 | $22.60 | $22.88 | $22.42 | $22.79 | $15.43 | 4,069,830 |
| 2017-06-05 | $23.25 | $23.39 | $22.80 | $22.83 | $15.46 | 5,896,320 |
| 2017-06-02 | $22.19 | $22.96 | $21.96 | $22.78 | $15.43 | 5,681,070 |
| 2017-06-01 | $23.90 | $23.96 | $22.01 | $22.16 | $15.01 | 9,818,150 |
| 2017-05-31 | $25.37 | $25.64 | $24.13 | $24.18 | $16.38 | 9,922,930 |
| 2017-05-30 | $24.35 | $24.35 | $24.35 | $24.35 | $16.49 | 0 |
| 2017-05-29 | $24.35 | $24.35 | $24.35 | $24.35 | $16.49 | 0 |
| 2017-05-26 | $23.93 | $24.89 | $23.81 | $24.35 | $16.49 | 9,642,060 |
| 2017-05-25 | $24.20 | $24.20 | $23.20 | $23.89 | $16.18 | 8,457,370 |
| 2017-05-24 | $23.79 | $24.30 | $22.91 | $24.27 | $16.44 | 8,379,800 |
| 2017-05-23 | $23.66 | $24.68 | $23.54 | $23.81 | $16.12 | 10,210,590 |
| 2017-05-22 | $24.99 | $24.99 | $23.53 | $23.63 | $16.00 | 8,813,450 |
| 2017-05-19 | $25.94 | $26.25 | $24.87 | $25.03 | $16.95 | 9,650,670 |
| 2017-05-18 | $26.90 | $27.16 | $26.00 | $26.02 | $17.62 | 10,306,750 |
| 2017-05-17 | $27.65 | $28.30 | $27.42 | $27.46 | $18.60 | 10,760,810 |
| 2017-05-16 | $27.11 | $28.13 | $26.42 | $27.94 | $18.92 | 12,514,460 |
| 2017-05-15 | $27.10 | $27.54 | $26.88 | $27.35 | $18.52 | 9,102,980 |
| 2017-05-12 | $27.46 | $27.85 | $26.51 | $27.23 | $18.44 | 10,981,860 |
| 2017-05-11 | $26.68 | $27.96 | $26.21 | $27.69 | $18.75 | 12,427,240 |
| 2017-05-10 | $29.00 | $29.57 | $27.00 | $27.25 | $18.45 | 17,894,040 |
| 2017-05-09 | $28.29 | $29.77 | $28.28 | $29.16 | $19.75 | 12,244,110 |
| 2017-05-08 | $29.82 | $30.35 | $28.73 | $28.77 | $19.48 | 15,942,280 |
| 2017-05-05 | $32.70 | $33.46 | $30.88 | $30.89 | $20.92 | 26,887,760 |
| 2017-05-04 | $34.98 | $34.98 | $33.30 | $34.28 | $23.22 | 40,739,430 |
| 2017-05-03 | $31.80 | $31.80 | $31.80 | $31.80 | $21.54 | 178,070 |
| 2017-05-02 | $28.91 | $28.91 | $28.91 | $28.91 | $19.58 | 62,260 |
| 2017-05-01 | $26.28 | $26.28 | $26.28 | $26.28 | $17.80 | 0 |
| 2017-04-28 | $26.28 | $26.28 | $26.28 | $26.28 | $17.80 | 22,540 |
| 2017-04-27 | $23.89 | $23.89 | $23.89 | $23.89 | $16.18 | 18,000 |
| 2017-04-26 | $18.10 | $21.72 | $18.10 | $21.72 | $14.71 | 29,990 |