Nantong Metalforming Equipment Company Ltd (300280) Exchange: SHE
Data as of Aug. 20, 2025
$4.47 ($-1.12) -20.04%
Nantong Metalforming Equipment Company Ltd - Daily Information
Click for more stock information on Nantong Metalforming Equipment Company Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 20, 2025 |
| Open | $4.47 |
| Previous Close | $4.47 |
| High | $4.47 |
| Low | $4.47 |
| Adjusted Open | $4.47 |
| Previous Adjusted Close | $4.47 |
| Adjusted High | $4.47 |
| Adjusted Low | $4.47 |
Invest in Nantong Metalforming Equipment Company Ltd (300280)
Historical Stock Data for Nantong Metalforming Equipment Company Ltd (300280)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 1,599,000 |
| 2025-07-08 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 628,400 |
| 2025-07-07 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 480,800 |
| 2025-04-02 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 0 |
| 2025-04-01 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 0 |
| 2025-03-31 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 0 |
| 2025-03-28 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 0 |
| 2025-03-27 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 0 |
| 2025-03-26 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 0 |
| 2025-03-25 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 0 |
| 2025-03-24 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 0 |
| 2025-03-21 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 0 |
| 2025-03-20 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 0 |
| 2025-03-19 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 0 |
| 2025-03-18 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 0 |
| 2025-03-17 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 0 |
| 2025-03-14 | $8.59 | $8.85 | $8.33 | $8.74 | $8.74 | 34,999,730 |
| 2025-03-13 | $9.34 | $10.00 | $9.01 | $9.08 | $9.08 | 42,832,290 |
| 2025-03-12 | $11.20 | $11.28 | $10.95 | $10.96 | $10.96 | 20,916,870 |
| 2025-03-11 | $11.07 | $11.45 | $10.89 | $11.18 | $11.18 | 21,377,780 |
| 2025-03-10 | $11.47 | $11.59 | $11.06 | $11.13 | $11.13 | 25,456,830 |
| 2025-03-07 | $11.43 | $12.59 | $11.43 | $11.60 | $11.60 | 44,421,660 |
| 2025-03-06 | $10.57 | $11.08 | $10.38 | $11.05 | $11.05 | 25,666,270 |
| 2025-03-05 | $11.04 | $11.13 | $10.24 | $10.58 | $10.58 | 28,643,210 |
| 2025-03-04 | $10.76 | $11.24 | $10.50 | $10.97 | $10.97 | 33,702,920 |
| 2025-03-03 | $11.69 | $12.68 | $11.57 | $11.57 | $11.57 | 26,408,330 |
| 2025-02-28 | $15.10 | $15.10 | $14.46 | $14.46 | $14.46 | 16,390,070 |
| 2025-02-27 | $15.28 | $15.46 | $14.85 | $15.18 | $15.18 | 19,454,200 |
| 2025-02-26 | $15.05 | $15.33 | $14.99 | $15.25 | $15.25 | 16,585,400 |
| 2025-02-25 | $14.90 | $15.28 | $14.81 | $14.98 | $14.98 | 15,466,200 |
| 2025-02-24 | $14.99 | $15.30 | $14.75 | $15.08 | $15.08 | 19,894,100 |
| 2025-02-20 | $15.18 | $15.43 | $15.00 | $15.14 | $15.14 | 18,292,900 |
| 2025-02-19 | $14.62 | $15.46 | $14.40 | $15.26 | $15.26 | 30,558,690 |
| 2025-02-18 | $15.37 | $15.55 | $14.59 | $14.68 | $14.68 | 38,422,850 |
| 2025-02-17 | $15.24 | $16.36 | $15.24 | $15.90 | $15.90 | 60,774,700 |
| 2025-02-14 | $19.30 | $19.48 | $18.74 | $19.05 | $19.05 | 18,078,920 |
| 2025-02-13 | $19.80 | $20.23 | $19.44 | $19.44 | $19.44 | 24,034,920 |
| 2025-02-12 | $19.65 | $19.88 | $19.42 | $19.70 | $19.70 | 17,128,400 |
| 2025-02-11 | $19.56 | $20.41 | $19.15 | $19.82 | $19.82 | 25,891,400 |
| 2025-02-10 | $18.59 | $19.76 | $18.56 | $19.65 | $19.65 | 22,766,900 |
| 2025-02-07 | $17.98 | $18.80 | $17.95 | $18.58 | $18.58 | 20,329,590 |
| 2025-02-06 | $17.42 | $18.03 | $17.14 | $18.03 | $18.03 | 12,871,900 |
| 2025-02-05 | $16.95 | $17.53 | $16.95 | $17.48 | $17.48 | 11,196,200 |
| 2025-01-27 | $17.64 | $17.90 | $16.80 | $16.92 | $16.92 | 11,128,200 |
| 2025-01-24 | $17.01 | $17.57 | $16.81 | $17.53 | $17.53 | 13,817,500 |
| 2025-01-23 | $17.21 | $18.18 | $17.18 | $17.18 | $17.18 | 16,728,360 |
| 2025-01-22 | $17.07 | $17.15 | $16.75 | $16.86 | $16.86 | 8,728,200 |
| 2025-01-21 | $17.84 | $17.96 | $17.01 | $17.24 | $17.24 | 12,870,400 |
| 2025-01-20 | $17.92 | $18.07 | $17.50 | $17.69 | $17.69 | 12,131,000 |
| 2025-01-17 | $17.81 | $18.07 | $17.61 | $17.69 | $17.69 | 14,610,100 |
| 2025-01-16 | $18.00 | $18.77 | $17.82 | $18.14 | $18.14 | 20,508,560 |
| 2025-01-15 | $18.38 | $18.84 | $17.69 | $17.74 | $17.74 | 26,900,010 |
| 2025-01-14 | $16.46 | $17.88 | $16.46 | $17.73 | $17.73 | 25,208,690 |
| 2025-01-13 | $15.80 | $16.34 | $15.35 | $16.08 | $16.08 | 14,874,950 |
| 2025-01-09 | $18.41 | $18.88 | $17.61 | $17.65 | $17.65 | 22,819,950 |
| 2025-01-08 | $18.32 | $19.22 | $18.20 | $18.57 | $18.57 | 27,360,320 |
| 2025-01-07 | $17.56 | $21.01 | $15.87 | $19.42 | $19.42 | 41,981,660 |
| 2025-01-06 | $22.51 | $22.80 | $18.52 | $18.52 | $18.52 | 38,874,410 |
| 2025-01-03 | $21.87 | $23.70 | $21.87 | $23.15 | $23.15 | 43,447,710 |
| 2025-01-02 | $21.46 | $22.89 | $21.45 | $22.27 | $22.27 | 37,019,600 |
| 2024-12-31 | $21.57 | $22.20 | $20.74 | $21.10 | $21.10 | 23,992,850 |
| 2024-12-30 | $20.49 | $22.30 | $20.48 | $21.90 | $21.90 | 32,497,490 |
| 2024-12-27 | $20.45 | $21.57 | $20.40 | $20.52 | $20.52 | 22,062,640 |
| 2024-12-26 | $20.40 | $21.68 | $20.40 | $20.75 | $20.75 | 23,385,640 |
| 2024-12-25 | $22.60 | $22.85 | $20.23 | $20.80 | $20.80 | 32,599,040 |
| 2024-12-24 | $21.46 | $23.31 | $20.50 | $23.31 | $23.31 | 42,331,730 |
| 2024-12-23 | $22.00 | $23.50 | $21.25 | $21.56 | $21.56 | 30,288,280 |
| 2024-12-20 | $23.20 | $23.50 | $22.50 | $22.65 | $22.65 | 38,818,420 |
| 2024-12-19 | $23.00 | $25.99 | $22.30 | $23.95 | $23.95 | 64,411,560 |
| 2024-12-18 | $19.68 | $23.80 | $19.02 | $23.80 | $23.80 | 58,214,670 |
| 2024-12-17 | $21.41 | $21.79 | $19.52 | $19.83 | $19.83 | 42,786,110 |
| 2024-12-16 | $22.22 | $24.21 | $21.41 | $21.89 | $21.89 | 73,796,140 |
| 2024-12-13 | $18.31 | $22.18 | $18.23 | $22.18 | $22.18 | 67,053,580 |
| 2024-12-12 | $18.61 | $18.88 | $18.27 | $18.48 | $18.48 | 22,915,500 |
| 2024-12-11 | $17.79 | $19.11 | $17.76 | $18.85 | $18.85 | 34,198,670 |
| 2024-12-10 | $17.55 | $18.49 | $17.43 | $17.96 | $17.96 | 27,885,370 |
| 2024-12-09 | $17.45 | $17.69 | $16.89 | $17.13 | $17.13 | 14,395,700 |
| 2024-12-06 | $17.28 | $17.84 | $16.92 | $17.59 | $17.59 | 21,310,000 |
| 2024-12-05 | $16.40 | $17.32 | $16.40 | $17.24 | $17.24 | 16,625,900 |
| 2024-12-04 | $16.99 | $17.11 | $16.45 | $16.55 | $16.55 | 15,727,100 |
| 2024-12-03 | $17.58 | $17.58 | $16.97 | $17.18 | $17.18 | 17,609,400 |
| 2024-12-02 | $17.99 | $18.09 | $17.52 | $17.66 | $17.66 | 21,308,660 |
| 2024-11-29 | $17.91 | $18.40 | $17.37 | $17.91 | $17.91 | 21,578,070 |
| 2024-11-28 | $17.60 | $18.49 | $17.58 | $18.11 | $18.11 | 25,124,400 |
| 2024-11-27 | $16.82 | $17.64 | $16.51 | $17.52 | $17.52 | 16,535,490 |
| 2024-11-26 | $17.49 | $18.20 | $16.95 | $17.15 | $17.15 | 17,761,900 |
| 2024-11-25 | $16.93 | $17.79 | $16.41 | $17.79 | $17.79 | 21,444,600 |
| 2024-11-22 | $18.02 | $18.88 | $16.93 | $17.12 | $17.12 | 27,477,000 |
| 2024-11-21 | $18.51 | $18.51 | $17.54 | $17.99 | $17.99 | 31,931,590 |
| 2024-11-20 | $18.20 | $19.24 | $17.80 | $18.86 | $18.86 | 40,266,450 |
| 2024-11-19 | $16.36 | $18.50 | $16.10 | $18.48 | $18.48 | 42,911,930 |
| 2024-11-18 | $17.48 | $17.59 | $15.79 | $16.45 | $16.45 | 33,115,330 |
| 2024-11-15 | $15.63 | $18.34 | $15.63 | $17.40 | $17.40 | 44,403,090 |
| 2024-11-14 | $16.32 | $16.91 | $15.68 | $15.72 | $15.72 | 20,285,000 |
| 2024-11-13 | $15.82 | $16.69 | $15.73 | $16.49 | $16.49 | 24,901,100 |
| 2024-11-12 | $16.16 | $16.46 | $15.61 | $15.91 | $15.91 | 22,069,910 |
| 2024-11-11 | $14.95 | $16.00 | $14.80 | $16.00 | $16.00 | 21,968,890 |
| 2024-11-08 | $15.37 | $15.61 | $15.00 | $15.07 | $15.07 | 18,818,570 |
| 2024-11-07 | $14.88 | $15.33 | $14.68 | $15.33 | $15.33 | 18,078,030 |
| 2024-11-06 | $14.58 | $15.29 | $14.50 | $14.99 | $14.99 | 22,042,180 |
| 2024-11-05 | $14.03 | $14.65 | $13.98 | $14.62 | $14.62 | 16,947,700 |
| 2024-11-04 | $13.58 | $14.06 | $13.39 | $14.05 | $14.05 | 12,178,700 |
| 2024-11-01 | $14.75 | $14.75 | $13.56 | $13.60 | $13.60 | 22,812,580 |
| 2024-10-31 | $14.18 | $14.89 | $14.18 | $14.81 | $14.81 | 20,680,270 |
| 2024-10-30 | $14.30 | $14.56 | $14.00 | $14.34 | $14.34 | 21,309,330 |
| 2024-10-29 | $15.29 | $15.78 | $14.54 | $14.59 | $14.59 | 39,074,590 |
| 2024-10-28 | $15.09 | $16.78 | $15.09 | $15.86 | $15.86 | 46,532,620 |
| 2024-10-25 | $17.25 | $18.55 | $17.25 | $18.30 | $18.30 | 20,913,520 |
| 2024-10-24 | $17.80 | $18.01 | $17.23 | $17.28 | $17.28 | 14,379,590 |
| 2024-10-23 | $18.78 | $18.78 | $17.80 | $18.11 | $18.11 | 24,812,800 |
| 2024-10-22 | $17.60 | $19.57 | $17.37 | $18.99 | $18.99 | 33,977,440 |
| 2024-10-21 | $17.15 | $17.99 | $17.15 | $17.69 | $17.69 | 18,643,180 |
| 2024-10-18 | $16.53 | $17.68 | $16.16 | $17.15 | $17.15 | 20,949,030 |
| 2024-10-17 | $16.54 | $17.18 | $16.45 | $16.69 | $16.69 | 17,718,310 |
| 2024-10-16 | $16.12 | $16.65 | $15.95 | $16.22 | $16.22 | 12,265,130 |
| 2024-10-15 | $16.57 | $17.35 | $16.20 | $16.46 | $16.46 | 15,924,810 |
| 2024-10-14 | $16.22 | $16.75 | $15.90 | $16.73 | $16.73 | 14,716,210 |
| 2024-10-11 | $16.91 | $17.08 | $15.80 | $16.09 | $16.09 | 16,158,740 |
| 2024-10-10 | $17.97 | $18.40 | $16.48 | $17.24 | $17.24 | 17,470,760 |
| 2024-10-09 | $19.95 | $20.08 | $17.19 | $17.25 | $17.25 | 31,413,950 |
| 2024-10-08 | $21.47 | $21.47 | $18.90 | $21.43 | $21.43 | 41,101,080 |
| 2024-09-30 | $15.87 | $18.00 | $15.48 | $18.00 | $18.00 | 36,620,300 |
| 2024-09-27 | $13.84 | $15.66 | $13.84 | $15.25 | $15.25 | 23,781,000 |
| 2024-09-26 | $13.25 | $13.63 | $13.11 | $13.63 | $13.63 | 17,645,400 |
| 2024-09-25 | $12.63 | $13.81 | $12.63 | $13.25 | $13.25 | 20,578,190 |
| 2024-09-24 | $12.37 | $12.61 | $12.00 | $12.60 | $12.60 | 11,884,600 |
| 2024-09-23 | $11.85 | $12.46 | $11.85 | $12.36 | $12.36 | 10,283,400 |
| 2024-09-20 | $12.28 | $12.38 | $11.85 | $12.00 | $12.00 | 9,759,410 |
| 2024-09-19 | $11.41 | $12.35 | $11.25 | $12.15 | $12.15 | 15,042,700 |
| 2024-09-18 | $11.73 | $11.73 | $11.11 | $11.29 | $11.29 | 8,400,700 |
| 2024-09-13 | $11.97 | $12.00 | $11.62 | $11.64 | $11.64 | 6,782,400 |
| 2024-09-12 | $11.99 | $12.17 | $11.80 | $11.88 | $11.88 | 8,384,810 |
| 2024-09-11 | $11.99 | $12.30 | $11.79 | $11.95 | $11.95 | 10,403,300 |
| 2024-09-10 | $11.79 | $12.25 | $11.33 | $12.08 | $12.08 | 19,885,540 |
| 2024-09-09 | $11.41 | $12.77 | $11.41 | $11.70 | $11.70 | 29,252,200 |
| 2024-09-06 | $14.41 | $14.80 | $14.23 | $14.26 | $14.26 | 10,159,810 |
| 2024-09-05 | $14.14 | $14.58 | $14.14 | $14.48 | $14.48 | 7,754,300 |
| 2024-09-04 | $14.24 | $14.46 | $14.01 | $14.21 | $14.21 | 7,346,200 |
| 2024-09-03 | $13.98 | $14.38 | $13.78 | $14.31 | $14.31 | 8,911,500 |
| 2024-09-02 | $14.36 | $14.55 | $13.89 | $13.90 | $13.90 | 9,886,800 |
| 2024-08-30 | $13.90 | $14.68 | $13.90 | $14.45 | $14.45 | 15,185,100 |
| 2024-08-29 | $13.76 | $14.10 | $13.46 | $13.99 | $13.99 | 8,495,000 |
| 2024-08-28 | $13.61 | $14.05 | $13.36 | $13.88 | $13.88 | 8,884,900 |
| 2024-08-27 | $13.70 | $14.17 | $13.58 | $13.60 | $13.60 | 9,258,700 |
| 2024-08-26 | $13.62 | $13.96 | $13.62 | $13.93 | $13.93 | 8,029,500 |
| 2024-08-23 | $13.68 | $14.08 | $13.36 | $13.89 | $13.89 | 11,048,100 |
| 2024-08-22 | $13.94 | $14.59 | $13.76 | $13.82 | $13.82 | 10,951,000 |
| 2024-08-21 | $14.67 | $14.70 | $13.84 | $13.94 | $13.94 | 15,307,720 |
| 2024-08-20 | $14.26 | $14.95 | $14.18 | $14.72 | $14.72 | 15,420,930 |
| 2024-08-19 | $14.22 | $14.58 | $14.04 | $14.35 | $14.35 | 11,722,880 |
| 2024-08-16 | $15.62 | $15.76 | $14.50 | $14.58 | $14.58 | 20,681,300 |
| 2024-08-15 | $15.23 | $15.89 | $14.79 | $15.75 | $15.75 | 18,760,300 |
| 2024-08-14 | $15.36 | $15.94 | $15.23 | $15.36 | $15.36 | 13,697,300 |
| 2024-08-13 | $15.38 | $15.50 | $14.98 | $15.49 | $15.49 | 9,977,170 |
| 2024-08-12 | $16.24 | $16.39 | $15.18 | $15.46 | $15.46 | 16,398,500 |
| 2024-08-09 | $16.90 | $17.20 | $16.30 | $16.30 | $16.30 | 17,678,340 |
| 2024-08-08 | $17.59 | $18.15 | $16.99 | $17.08 | $17.08 | 23,274,760 |
| 2024-08-07 | $17.59 | $18.42 | $17.36 | $17.79 | $17.79 | 27,697,700 |
| 2024-08-06 | $16.45 | $18.28 | $16.45 | $17.83 | $17.83 | 38,688,400 |
| 2024-08-05 | $16.72 | $17.12 | $16.20 | $16.20 | $16.20 | 21,924,600 |
| 2024-08-02 | $17.12 | $17.87 | $16.73 | $16.82 | $16.82 | 29,411,340 |
| 2024-08-01 | $17.55 | $18.50 | $17.45 | $17.63 | $17.63 | 30,784,200 |
| 2024-07-31 | $17.00 | $17.93 | $17.00 | $17.71 | $17.71 | 33,279,130 |
| 2024-07-30 | $17.77 | $18.60 | $17.50 | $17.58 | $17.58 | 30,547,980 |
| 2024-07-29 | $18.50 | $18.57 | $16.51 | $17.68 | $17.68 | 37,456,870 |
| 2024-07-26 | $18.91 | $19.79 | $18.41 | $18.97 | $18.97 | 37,457,100 |
| 2024-07-25 | $17.65 | $19.86 | $17.50 | $19.29 | $19.29 | 52,055,910 |
| 2024-07-24 | $16.10 | $18.59 | $16.10 | $18.23 | $18.23 | 50,605,740 |
| 2024-07-23 | $16.53 | $17.26 | $16.17 | $16.26 | $16.26 | 36,494,210 |
| 2024-07-22 | $15.38 | $17.87 | $15.31 | $16.90 | $16.90 | 47,469,500 |
| 2024-07-19 | $14.73 | $15.89 | $14.71 | $15.68 | $15.68 | 33,867,620 |
| 2024-07-18 | $14.40 | $15.08 | $14.15 | $14.99 | $14.99 | 31,480,090 |
| 2024-07-17 | $14.35 | $16.95 | $14.23 | $15.39 | $15.39 | 46,186,960 |
| 2024-07-16 | $14.31 | $14.40 | $13.89 | $14.28 | $14.28 | 17,345,100 |
| 2024-07-15 | $15.00 | $15.21 | $14.33 | $14.42 | $14.42 | 23,318,210 |
| 2024-07-12 | $15.20 | $15.87 | $14.95 | $15.00 | $15.00 | 44,007,410 |
| 2024-07-11 | $12.99 | $15.17 | $12.73 | $15.17 | $15.17 | 33,633,000 |
| 2024-07-10 | $13.10 | $13.28 | $12.60 | $12.64 | $12.64 | 14,001,700 |
| 2024-07-09 | $13.05 | $13.64 | $12.64 | $13.17 | $13.17 | 15,750,930 |
| 2024-07-08 | $13.75 | $13.80 | $12.89 | $12.93 | $12.93 | 14,835,600 |
| 2024-07-05 | $13.55 | $14.08 | $13.07 | $13.83 | $13.83 | 19,263,700 |
| 2024-07-04 | $14.43 | $14.54 | $13.49 | $13.55 | $13.55 | 20,809,110 |
| 2024-07-03 | $14.81 | $14.98 | $14.42 | $14.50 | $14.50 | 20,127,700 |
| 2024-07-02 | $14.65 | $16.00 | $14.60 | $15.09 | $15.09 | 34,481,610 |
| 2024-07-01 | $14.95 | $15.23 | $14.32 | $14.61 | $14.61 | 31,441,760 |
| 2024-06-28 | $14.78 | $16.90 | $14.60 | $15.24 | $15.24 | 51,597,500 |
| 2024-06-27 | $13.16 | $15.79 | $13.12 | $15.23 | $15.23 | 43,916,500 |
| 2024-06-26 | $12.04 | $13.27 | $11.74 | $13.16 | $13.16 | 19,355,200 |
| 2024-06-25 | $12.36 | $12.50 | $11.97 | $12.07 | $12.07 | 9,258,000 |
| 2024-06-24 | $13.00 | $13.05 | $12.16 | $12.36 | $12.36 | 10,707,240 |
| 2024-06-21 | $13.48 | $13.50 | $12.90 | $13.02 | $13.02 | 8,353,900 |
| 2024-06-20 | $14.30 | $14.31 | $13.36 | $13.39 | $13.39 | 10,574,350 |
| 2024-06-19 | $14.50 | $14.68 | $14.04 | $14.09 | $14.09 | 10,346,040 |
| 2024-06-18 | $14.32 | $14.73 | $14.29 | $14.60 | $14.60 | 9,707,000 |
| 2024-06-17 | $14.50 | $14.56 | $14.21 | $14.35 | $14.35 | 7,736,300 |
| 2024-06-14 | $14.83 | $14.91 | $14.37 | $14.56 | $14.56 | 8,991,900 |
| 2024-06-13 | $14.76 | $15.17 | $14.57 | $14.70 | $14.70 | 14,500,400 |
| 2024-06-12 | $14.07 | $14.81 | $13.95 | $14.68 | $14.68 | 14,484,000 |
| 2024-06-11 | $13.73 | $14.33 | $13.02 | $14.24 | $14.24 | 15,657,760 |
| 2024-06-07 | $13.35 | $13.85 | $13.26 | $13.66 | $13.66 | 13,612,380 |
| 2024-06-06 | $13.95 | $14.23 | $12.98 | $13.21 | $13.21 | 17,328,380 |
| 2024-06-05 | $14.66 | $14.79 | $14.03 | $14.07 | $14.07 | 13,689,850 |
| 2024-06-04 | $15.36 | $15.49 | $14.48 | $14.61 | $14.61 | 22,690,660 |
| 2024-06-03 | $14.67 | $16.49 | $14.67 | $15.58 | $15.58 | 31,883,800 |
| 2024-05-31 | $15.50 | $15.60 | $14.70 | $14.80 | $14.80 | 23,067,120 |
| 2024-05-30 | $15.67 | $16.28 | $15.56 | $15.60 | $15.60 | 22,338,010 |
| 2024-05-29 | $17.08 | $17.66 | $15.82 | $16.13 | $16.13 | 31,966,780 |
| 2024-05-28 | $18.60 | $18.85 | $18.27 | $18.40 | $18.40 | 10,531,000 |
| 2024-05-27 | $19.35 | $19.48 | $18.40 | $18.85 | $18.85 | 12,875,700 |
| 2024-05-24 | $19.96 | $20.05 | $19.12 | $19.19 | $19.19 | 12,215,700 |
| 2024-05-23 | $20.37 | $20.48 | $19.77 | $19.86 | $19.86 | 10,830,500 |
| 2024-05-22 | $20.50 | $20.50 | $19.96 | $20.36 | $20.36 | 12,995,200 |
| 2024-05-21 | $20.20 | $20.97 | $20.02 | $20.58 | $20.58 | 16,683,820 |
| 2024-05-20 | $20.10 | $20.83 | $19.88 | $20.20 | $20.20 | 20,163,080 |
| 2024-05-17 | $20.02 | $20.51 | $19.48 | $19.93 | $19.93 | 21,910,500 |
| 2024-05-16 | $22.50 | $22.66 | $20.53 | $20.58 | $20.58 | 30,909,480 |
| 2024-05-15 | $22.76 | $22.98 | $22.23 | $22.50 | $22.50 | 18,049,330 |
| 2024-05-14 | $20.66 | $23.14 | $20.66 | $22.84 | $22.84 | 33,161,840 |
| 2024-05-13 | $20.99 | $21.29 | $20.10 | $20.45 | $20.45 | 17,245,200 |
| 2024-05-10 | $23.20 | $23.35 | $21.26 | $21.37 | $21.37 | 25,422,680 |
| 2024-05-09 | $24.03 | $24.53 | $22.88 | $23.30 | $23.30 | 22,286,880 |
| 2024-05-08 | $26.39 | $26.47 | $24.18 | $24.21 | $24.21 | 24,675,500 |
| 2024-05-07 | $26.92 | $27.56 | $26.40 | $26.66 | $26.66 | 17,335,700 |
| 2024-05-06 | $26.53 | $27.44 | $26.29 | $27.06 | $27.06 | 23,334,310 |
| 2024-04-30 | $26.08 | $28.48 | $26.08 | $27.07 | $27.07 | 31,041,500 |
| 2024-04-29 | $26.78 | $27.28 | $25.61 | $26.21 | $26.21 | 29,102,430 |
| 2024-04-26 | $27.00 | $28.51 | $26.66 | $28.10 | $28.10 | 17,062,700 |
| 2024-04-25 | $29.07 | $29.34 | $25.80 | $27.33 | $27.33 | 27,819,530 |
| 2024-04-24 | $28.20 | $29.70 | $27.83 | $29.68 | $29.68 | 14,326,570 |
| 2024-04-23 | $29.47 | $31.09 | $27.27 | $28.38 | $28.38 | 22,072,090 |
| 2024-04-22 | $28.53 | $31.25 | $28.53 | $29.98 | $29.98 | 16,096,950 |
| 2024-04-19 | $35.95 | $36.90 | $35.40 | $35.66 | $35.66 | 5,867,900 |
| 2024-04-18 | $36.39 | $37.28 | $35.86 | $36.54 | $36.54 | 7,358,400 |
| 2024-04-17 | $34.99 | $37.88 | $34.90 | $37.00 | $37.00 | 11,994,880 |
| 2024-04-16 | $34.66 | $36.48 | $32.20 | $34.74 | $34.74 | 12,901,800 |
| 2024-04-15 | $37.01 | $37.53 | $34.01 | $34.87 | $34.87 | 9,195,240 |
| 2024-04-12 | $36.73 | $37.80 | $36.58 | $37.23 | $37.23 | 5,705,280 |
| 2024-04-11 | $36.00 | $37.49 | $36.00 | $37.01 | $37.01 | 7,246,040 |
| 2024-04-10 | $36.76 | $37.33 | $35.60 | $36.63 | $36.63 | 6,958,270 |
| 2024-04-09 | $37.11 | $37.59 | $36.51 | $37.07 | $37.07 | 7,215,900 |
| 2024-04-08 | $39.70 | $39.70 | $36.48 | $36.68 | $36.68 | 12,868,110 |
| 2024-04-03 | $41.50 | $41.50 | $39.50 | $39.73 | $39.73 | 12,458,010 |
| 2024-04-02 | $45.00 | $45.58 | $41.95 | $42.30 | $42.30 | 16,877,330 |
| 2024-04-01 | $41.20 | $43.88 | $40.54 | $43.35 | $43.35 | 19,497,910 |
| 2024-03-29 | $43.55 | $43.73 | $39.51 | $41.67 | $41.67 | 27,093,460 |
| 2024-03-28 | $42.14 | $46.90 | $42.02 | $44.72 | $44.72 | 24,800,240 |
| 2024-03-27 | $43.35 | $45.00 | $40.97 | $42.00 | $42.00 | 19,399,120 |
| 2024-03-26 | $43.40 | $45.98 | $42.89 | $43.73 | $43.73 | 21,246,840 |
| 2024-03-25 | $45.50 | $45.90 | $43.10 | $43.10 | $43.10 | 19,795,940 |
| 2024-03-22 | $39.08 | $44.88 | $38.89 | $44.09 | $44.09 | 29,714,950 |
| 2024-03-21 | $40.01 | $41.15 | $38.95 | $39.07 | $39.07 | 16,140,620 |
| 2024-03-20 | $41.38 | $42.18 | $39.01 | $40.30 | $40.30 | 17,579,610 |
| 2024-03-19 | $42.57 | $43.55 | $41.55 | $41.80 | $41.80 | 10,415,310 |
| 2024-03-18 | $42.76 | $43.43 | $41.41 | $42.85 | $42.85 | 11,357,890 |
| 2024-03-15 | $42.94 | $43.80 | $41.62 | $42.61 | $42.61 | 8,371,900 |
| 2024-03-14 | $43.00 | $43.97 | $42.04 | $42.82 | $42.82 | 9,409,450 |
| 2024-03-13 | $43.16 | $45.91 | $42.78 | $44.00 | $44.00 | 17,696,080 |
| 2024-03-12 | $43.30 | $44.45 | $41.65 | $42.90 | $42.90 | 13,301,450 |
| 2024-03-11 | $42.80 | $44.40 | $42.00 | $43.71 | $43.71 | 18,806,800 |
| 2024-03-08 | $41.40 | $46.00 | $39.93 | $45.60 | $45.60 | 26,752,600 |
| 2024-03-07 | $42.09 | $43.35 | $40.50 | $41.95 | $41.95 | 15,500,160 |
| 2024-03-06 | $39.01 | $43.00 | $38.70 | $42.34 | $42.34 | 19,978,830 |
| 2024-03-05 | $40.35 | $41.26 | $39.58 | $39.83 | $39.83 | 11,358,500 |
| 2024-03-04 | $41.30 | $42.13 | $39.00 | $41.30 | $41.30 | 16,320,650 |
| 2024-03-01 | $40.53 | $42.53 | $39.40 | $42.20 | $42.20 | 17,189,700 |
| 2024-02-29 | $38.43 | $41.40 | $38.00 | $40.23 | $40.23 | 13,922,660 |
| 2024-02-28 | $41.00 | $43.58 | $38.45 | $38.60 | $38.60 | 24,639,740 |
| 2024-02-27 | $40.10 | $42.97 | $38.82 | $42.22 | $42.22 | 21,675,870 |
| 2024-02-26 | $36.00 | $38.50 | $35.50 | $37.36 | $37.36 | 16,002,720 |
| 2024-02-23 | $36.26 | $37.88 | $34.90 | $36.99 | $36.99 | 15,765,230 |
| 2024-02-22 | $33.90 | $36.30 | $33.66 | $36.13 | $36.13 | 16,087,950 |
| 2024-02-21 | $32.48 | $34.79 | $32.20 | $33.65 | $33.65 | 16,574,240 |
| 2024-02-20 | $33.65 | $34.35 | $32.89 | $33.52 | $33.52 | 13,897,260 |
| 2024-02-19 | $31.00 | $34.56 | $30.81 | $34.47 | $34.47 | 20,421,400 |
| 2024-02-08 | $28.01 | $30.57 | $27.11 | $30.00 | $30.00 | 15,300,370 |
| 2024-02-07 | $27.52 | $29.21 | $26.49 | $28.00 | $28.00 | 16,937,730 |
| 2024-02-06 | $26.66 | $28.50 | $24.66 | $27.85 | $27.85 | 13,182,030 |
| 2024-02-05 | $30.15 | $30.32 | $26.24 | $26.59 | $26.59 | 13,453,100 |
| 2024-02-02 | $31.79 | $33.15 | $29.50 | $30.46 | $30.46 | 10,597,500 |
| 2024-02-01 | $31.60 | $33.18 | $30.40 | $32.00 | $32.00 | 10,514,460 |
| 2024-01-31 | $33.97 | $34.08 | $31.58 | $31.70 | $31.70 | 11,221,500 |
| 2024-01-30 | $35.15 | $35.38 | $33.73 | $33.76 | $33.76 | 6,972,850 |
| 2024-01-29 | $37.86 | $37.86 | $37.86 | $37.86 | $37.86 | 0 |
| 2024-01-26 | $38.47 | $40.30 | $37.23 | $37.86 | $37.86 | 16,819,700 |
| 2024-01-25 | $36.32 | $38.80 | $35.22 | $38.73 | $38.73 | 13,433,650 |
| 2024-01-24 | $36.65 | $36.99 | $34.60 | $36.34 | $36.34 | 9,495,300 |
| 2024-01-23 | $34.22 | $38.00 | $34.12 | $36.76 | $36.76 | 11,319,850 |
| 2024-01-22 | $37.10 | $38.15 | $34.10 | $34.57 | $34.57 | 11,079,610 |
| 2024-01-19 | $38.03 | $39.48 | $37.53 | $37.66 | $37.66 | 13,754,400 |
| 2024-01-18 | $35.86 | $37.30 | $34.81 | $37.11 | $37.11 | 12,001,300 |
| 2024-01-17 | $37.94 | $38.00 | $35.98 | $36.19 | $36.19 | 6,260,940 |
| 2024-01-16 | $38.40 | $38.56 | $37.10 | $38.00 | $38.00 | 5,606,520 |
| 2024-01-15 | $38.50 | $39.55 | $38.23 | $38.35 | $38.35 | 5,178,920 |
| 2024-01-12 | $38.82 | $39.48 | $38.23 | $38.88 | $38.88 | 6,372,260 |
| 2024-01-11 | $36.70 | $39.19 | $36.60 | $38.92 | $38.92 | 10,005,790 |
| 2024-01-10 | $38.81 | $38.81 | $36.50 | $36.69 | $36.69 | 10,019,690 |
| 2024-01-09 | $39.04 | $39.55 | $38.55 | $39.02 | $39.02 | 7,329,730 |
| 2024-01-08 | $39.27 | $39.85 | $38.73 | $38.85 | $38.85 | 6,817,040 |
| 2024-01-05 | $41.22 | $41.33 | $39.08 | $39.17 | $39.17 | 9,515,040 |
| 2024-01-04 | $42.45 | $42.77 | $40.35 | $41.21 | $41.21 | 8,719,440 |
| 2024-01-03 | $42.28 | $43.59 | $41.43 | $42.80 | $42.80 | 11,058,000 |
| 2024-01-02 | $44.30 | $45.47 | $42.62 | $42.72 | $42.72 | 13,088,060 |
| 2024-01-01 | $42.73 | $42.73 | $42.73 | $42.73 | $42.73 | 0 |
| 2023-12-29 | $40.41 | $43.57 | $40.41 | $42.73 | $42.73 | 15,126,700 |
| 2023-12-28 | $41.01 | $41.20 | $39.61 | $39.89 | $39.89 | 11,661,500 |
| 2023-12-27 | $40.61 | $41.23 | $39.68 | $40.88 | $40.88 | 10,299,600 |
| 2023-12-26 | $40.93 | $41.55 | $39.37 | $39.53 | $39.53 | 9,771,960 |
| 2023-12-25 | $39.71 | $41.48 | $39.50 | $40.76 | $40.76 | 18,545,800 |
| 2023-12-22 | $46.45 | $47.15 | $38.00 | $38.67 | $38.67 | 31,847,210 |
| 2023-12-21 | $45.55 | $48.35 | $45.55 | $47.01 | $47.01 | 13,031,200 |
| 2023-12-20 | $47.73 | $47.73 | $45.67 | $45.87 | $45.87 | 12,237,350 |
| 2023-12-19 | $47.90 | $48.88 | $46.54 | $47.39 | $47.39 | 12,980,830 |
| 2023-12-18 | $50.30 | $50.59 | $45.02 | $47.36 | $47.36 | 23,276,970 |
| 2023-12-15 | $52.80 | $54.00 | $50.81 | $51.59 | $51.59 | 30,741,430 |
| 2023-12-14 | $49.19 | $56.00 | $49.19 | $52.00 | $52.00 | 39,698,040 |
| 2023-12-13 | $50.00 | $53.28 | $48.12 | $48.53 | $48.53 | 22,617,360 |
| 2023-12-12 | $44.70 | $49.90 | $43.32 | $49.27 | $49.27 | 30,195,680 |
| 2023-12-11 | $46.55 | $47.97 | $46.20 | $47.21 | $47.21 | 16,843,200 |
| 2023-12-08 | $46.67 | $48.33 | $46.00 | $46.46 | $46.46 | 20,393,900 |
| 2023-12-07 | $48.40 | $50.60 | $47.47 | $47.73 | $47.73 | 19,844,860 |
| 2023-12-06 | $45.00 | $51.00 | $45.00 | $48.80 | $48.80 | 25,979,540 |
| 2023-12-05 | $46.90 | $47.73 | $44.85 | $46.17 | $46.17 | 23,014,670 |
| 2023-12-04 | $46.30 | $49.00 | $46.20 | $46.90 | $46.90 | 29,037,410 |
| 2023-12-01 | $43.00 | $46.40 | $42.28 | $45.31 | $45.31 | 33,643,640 |
| 2023-11-30 | $38.37 | $44.18 | $38.14 | $43.24 | $43.24 | 39,198,880 |
| 2023-11-29 | $38.29 | $38.93 | $37.67 | $38.00 | $38.00 | 10,086,350 |
| 2023-11-28 | $37.89 | $38.99 | $37.70 | $38.29 | $38.29 | 10,074,100 |
| 2023-11-27 | $39.60 | $39.83 | $37.72 | $38.15 | $38.15 | 15,525,170 |
| 2023-11-24 | $39.87 | $41.39 | $38.88 | $39.69 | $39.69 | 17,217,340 |
| 2023-11-23 | $40.57 | $40.92 | $38.24 | $40.40 | $40.40 | 21,200,090 |
| 2023-11-22 | $40.50 | $42.18 | $39.26 | $41.12 | $41.12 | 32,845,290 |
| 2023-11-21 | $39.82 | $41.80 | $38.90 | $40.92 | $40.92 | 33,226,770 |
| 2023-11-20 | $39.95 | $40.70 | $39.30 | $39.69 | $39.69 | 18,792,910 |
| 2023-11-17 | $41.99 | $42.33 | $39.50 | $39.76 | $39.76 | 24,616,540 |
| 2023-11-16 | $42.33 | $43.74 | $41.75 | $41.90 | $41.90 | 21,755,390 |
| 2023-11-15 | $43.62 | $44.78 | $42.60 | $43.27 | $43.27 | 24,137,280 |
| 2023-11-14 | $42.18 | $44.28 | $40.98 | $43.40 | $43.40 | 36,138,330 |
| 2023-11-13 | $48.54 | $48.72 | $43.53 | $44.29 | $44.29 | 31,767,420 |
| 2023-11-10 | $51.60 | $52.88 | $47.40 | $48.30 | $48.30 | 33,996,190 |
| 2023-11-09 | $53.38 | $55.40 | $51.66 | $52.22 | $52.22 | 21,316,480 |
| 2023-11-08 | $53.40 | $58.00 | $52.05 | $55.50 | $55.50 | 28,414,390 |
| 2023-11-07 | $54.99 | $55.50 | $53.08 | $54.25 | $54.25 | 29,656,510 |
| 2023-11-06 | $48.32 | $55.81 | $47.08 | $55.81 | $55.81 | 35,850,660 |
| 2023-11-03 | $44.20 | $47.33 | $44.11 | $46.51 | $46.51 | 30,461,000 |
| 2023-11-02 | $44.05 | $47.88 | $43.05 | $43.05 | $43.05 | 27,180,290 |
| 2023-11-01 | $44.34 | $48.18 | $43.77 | $45.35 | $45.35 | 22,965,370 |
| 2023-10-31 | $48.50 | $49.98 | $43.37 | $44.80 | $44.80 | 29,514,680 |
| 2023-10-30 | $42.50 | $45.70 | $41.52 | $45.70 | $45.70 | 27,842,780 |
| 2023-10-27 | $38.05 | $42.49 | $36.35 | $41.80 | $41.80 | 27,029,270 |
| 2023-10-26 | $38.62 | $39.28 | $35.88 | $38.34 | $38.34 | 24,706,810 |
| 2023-10-25 | $33.34 | $38.28 | $32.86 | $37.50 | $37.50 | 23,916,500 |
| 2023-10-24 | $31.20 | $33.73 | $30.80 | $32.57 | $32.57 | 10,437,610 |
| 2023-10-23 | $32.36 | $33.26 | $30.67 | $30.88 | $30.88 | 7,183,300 |
| 2023-10-20 | $33.20 | $33.70 | $31.90 | $32.32 | $32.32 | 9,387,100 |
| 2023-10-19 | $32.14 | $34.39 | $31.85 | $33.25 | $33.25 | 12,349,910 |
| 2023-10-18 | $32.59 | $32.74 | $30.60 | $32.01 | $32.01 | 11,666,110 |
| 2023-10-17 | $31.60 | $34.10 | $31.03 | $33.59 | $33.59 | 12,138,880 |
| 2023-10-16 | $33.30 | $33.49 | $30.30 | $31.33 | $31.33 | 10,813,500 |
| 2023-10-13 | $33.56 | $34.16 | $32.50 | $32.66 | $32.66 | 7,672,400 |
| 2023-10-12 | $34.68 | $34.88 | $33.20 | $33.53 | $33.53 | 8,139,780 |
| 2023-10-11 | $34.08 | $35.37 | $33.53 | $34.73 | $34.73 | 10,000,110 |
| 2023-10-10 | $34.85 | $35.96 | $34.37 | $34.68 | $34.68 | 10,838,910 |
| 2023-10-09 | $34.50 | $35.37 | $33.20 | $34.84 | $34.84 | 15,309,700 |
| 2023-09-28 | $33.13 | $34.97 | $32.56 | $34.71 | $34.71 | 15,898,600 |
| 2023-09-27 | $31.50 | $34.00 | $31.33 | $32.80 | $32.80 | 15,174,400 |
| 2023-09-26 | $30.01 | $32.40 | $29.88 | $31.58 | $31.58 | 15,689,420 |
| 2023-09-25 | $30.22 | $30.49 | $29.30 | $30.10 | $30.10 | 10,850,800 |
| 2023-09-22 | $27.31 | $31.05 | $27.22 | $30.09 | $30.09 | 20,406,900 |
| 2023-09-21 | $27.30 | $27.69 | $27.11 | $27.30 | $27.30 | 4,857,800 |
| 2023-09-20 | $27.68 | $28.20 | $27.28 | $27.36 | $27.36 | 6,481,700 |
| 2023-09-19 | $27.91 | $28.20 | $27.40 | $27.56 | $27.56 | 4,486,600 |
| 2023-09-18 | $28.15 | $29.00 | $28.02 | $28.16 | $28.16 | 6,923,300 |
| 2023-09-15 | $28.69 | $29.17 | $28.15 | $28.30 | $28.30 | 5,884,900 |
| 2023-09-14 | $29.05 | $29.28 | $28.38 | $28.60 | $28.60 | 6,977,900 |
| 2023-09-13 | $29.74 | $30.57 | $28.83 | $29.22 | $29.22 | 8,361,200 |
| 2023-09-12 | $30.70 | $30.78 | $29.62 | $29.70 | $29.70 | 6,615,300 |
| 2023-09-11 | $30.86 | $31.43 | $29.45 | $30.80 | $30.80 | 12,297,300 |
| 2023-09-08 | $33.40 | $33.75 | $30.43 | $30.70 | $30.70 | 16,241,700 |
| 2023-09-07 | $37.02 | $38.66 | $33.30 | $33.40 | $33.40 | 12,951,710 |
| 2023-09-06 | $37.19 | $37.95 | $36.60 | $36.87 | $36.87 | 7,367,220 |
| 2023-09-05 | $38.25 | $38.78 | $37.08 | $37.37 | $37.37 | 8,611,100 |
| 2023-09-04 | $39.67 | $39.75 | $38.22 | $38.60 | $38.60 | 9,813,120 |
| 2023-09-01 | $40.63 | $40.91 | $37.73 | $38.93 | $38.93 | 16,380,570 |
| 2023-08-31 | $38.40 | $41.79 | $37.88 | $40.30 | $40.30 | 25,911,650 |
| 2023-08-30 | $36.97 | $39.27 | $36.13 | $39.27 | $39.27 | 23,872,410 |
| 2023-08-29 | $32.31 | $36.28 | $32.16 | $35.70 | $35.70 | 14,315,300 |
| 2023-08-28 | $34.05 | $34.21 | $31.94 | $31.98 | $31.98 | 6,191,700 |
| 2023-08-25 | $33.37 | $33.37 | $31.50 | $31.78 | $31.78 | 5,445,300 |
| 2023-08-24 | $32.35 | $34.37 | $32.30 | $33.25 | $33.25 | 8,379,800 |
| 2023-08-23 | $33.22 | $33.34 | $32.00 | $32.13 | $32.13 | 4,925,500 |
| 2023-08-22 | $31.95 | $33.08 | $31.80 | $32.90 | $32.90 | 4,589,200 |
| 2023-08-21 | $32.09 | $32.98 | $31.78 | $31.87 | $31.87 | 5,575,500 |
| 2023-08-18 | $33.10 | $33.79 | $31.81 | $32.08 | $32.08 | 7,294,600 |
| 2023-08-17 | $33.05 | $34.06 | $32.95 | $33.81 | $33.81 | 5,700,000 |
| 2023-08-16 | $34.00 | $34.27 | $33.00 | $33.32 | $33.32 | 5,927,290 |
| 2023-08-15 | $35.48 | $35.69 | $33.85 | $34.18 | $34.18 | 4,722,900 |
| 2023-08-14 | $34.13 | $35.30 | $33.73 | $35.30 | $35.30 | 6,049,500 |
| 2023-08-11 | $34.61 | $35.49 | $33.76 | $33.85 | $33.85 | 4,438,800 |
| 2023-08-10 | $35.09 | $35.74 | $34.51 | $34.62 | $34.62 | 3,934,700 |
| 2023-08-09 | $35.69 | $36.24 | $34.65 | $34.89 | $34.89 | 5,276,300 |
| 2023-08-08 | $36.50 | $37.37 | $35.73 | $35.89 | $35.89 | 7,040,800 |
| 2023-08-07 | $35.46 | $38.29 | $35.11 | $36.46 | $36.46 | 13,079,300 |
| 2023-08-04 | $34.49 | $36.10 | $34.30 | $35.46 | $35.46 | 6,276,000 |
| 2023-08-03 | $34.81 | $35.46 | $34.15 | $34.40 | $34.40 | 4,736,600 |
| 2023-08-02 | $35.03 | $35.28 | $34.38 | $34.90 | $34.90 | 3,921,600 |
| 2023-08-01 | $35.35 | $35.98 | $34.60 | $34.87 | $34.87 | 4,141,800 |
| 2023-07-31 | $34.73 | $36.91 | $34.25 | $35.33 | $35.33 | 7,981,700 |
| 2023-07-28 | $35.25 | $35.85 | $34.50 | $34.80 | $34.80 | 5,299,900 |
| 2023-07-27 | $35.86 | $36.79 | $35.46 | $35.59 | $35.59 | 4,010,800 |
| 2023-07-26 | $37.80 | $37.84 | $35.62 | $35.95 | $35.95 | 6,452,580 |
| 2023-07-25 | $38.30 | $38.88 | $36.66 | $37.80 | $37.80 | 6,211,800 |
| 2023-07-24 | $38.05 | $38.58 | $37.20 | $37.60 | $37.60 | 5,174,300 |
| 2023-07-21 | $38.28 | $39.18 | $37.84 | $37.95 | $37.95 | 6,906,230 |
| 2023-07-20 | $39.67 | $41.18 | $38.01 | $38.24 | $38.24 | 10,970,230 |
| 2023-07-19 | $40.65 | $43.00 | $40.55 | $40.84 | $40.84 | 6,439,480 |
| 2023-07-18 | $41.11 | $42.87 | $40.95 | $41.05 | $41.05 | 5,588,050 |
| 2023-07-17 | $43.01 | $43.50 | $40.94 | $41.35 | $41.35 | 7,907,200 |
| 2023-07-14 | $40.50 | $44.50 | $40.24 | $42.66 | $42.66 | 12,309,500 |
| 2023-07-13 | $39.64 | $40.89 | $38.68 | $40.11 | $40.10 | 8,613,400 |
| 2023-07-12 | $41.00 | $41.21 | $39.16 | $39.60 | $39.59 | 8,601,820 |
| 2023-07-11 | $42.55 | $43.30 | $40.80 | $41.19 | $41.18 | 8,871,000 |
| 2023-07-10 | $43.00 | $43.10 | $40.58 | $42.56 | $42.55 | 7,884,600 |
| 2023-07-07 | $42.13 | $44.20 | $40.40 | $42.78 | $42.77 | 9,398,550 |
| 2023-07-06 | $42.73 | $44.00 | $41.80 | $41.94 | $41.93 | 7,263,600 |
| 2023-07-05 | $41.99 | $44.30 | $41.61 | $42.55 | $42.54 | 10,231,000 |
| 2023-07-04 | $41.71 | $42.65 | $41.05 | $41.98 | $41.97 | 12,269,470 |
| 2023-07-03 | $47.05 | $47.35 | $39.70 | $41.70 | $41.69 | 20,144,190 |
| 2023-06-30 | $47.23 | $49.80 | $46.08 | $47.77 | $47.76 | 11,501,400 |
| 2023-06-29 | $44.17 | $48.98 | $44.17 | $47.76 | $47.75 | 13,159,340 |
| 2023-06-28 | $44.45 | $46.72 | $43.13 | $44.53 | $44.52 | 13,603,100 |
| 2023-06-27 | $45.00 | $46.45 | $42.49 | $45.46 | $45.45 | 18,237,720 |
| 2023-06-26 | $54.50 | $54.69 | $44.14 | $44.15 | $44.14 | 27,279,310 |
| 2023-06-21 | $58.50 | $59.54 | $55.17 | $55.18 | $55.17 | 12,654,100 |
| 2023-06-20 | $55.00 | $59.58 | $54.28 | $58.45 | $58.44 | 25,032,550 |
| 2023-06-19 | $59.01 | $60.87 | $54.98 | $55.08 | $55.07 | 19,735,920 |
| 2023-06-16 | $58.01 | $60.15 | $54.66 | $57.70 | $57.69 | 15,036,900 |
| 2023-06-15 | $61.12 | $63.66 | $56.00 | $56.49 | $56.48 | 22,387,980 |
| 2023-06-14 | $56.12 | $59.11 | $54.42 | $59.06 | $59.05 | 14,824,080 |
| 2023-06-13 | $49.61 | $57.75 | $49.41 | $54.01 | $54.00 | 16,779,310 |
| 2023-06-12 | $48.70 | $51.66 | $48.70 | $49.86 | $49.85 | 11,608,250 |
| 2023-06-09 | $48.58 | $50.10 | $44.44 | $49.24 | $49.23 | 15,676,800 |
| 2023-06-08 | $49.50 | $50.73 | $47.10 | $48.55 | $48.54 | 7,038,200 |
| 2023-06-07 | $49.91 | $50.89 | $47.60 | $50.30 | $50.29 | 8,548,400 |
| 2023-06-06 | $51.36 | $53.20 | $48.75 | $49.44 | $49.43 | 12,464,130 |
| 2023-06-05 | $47.66 | $51.66 | $46.60 | $50.60 | $50.59 | 14,050,390 |
| 2023-06-02 | $46.84 | $47.88 | $45.18 | $47.66 | $47.65 | 9,686,080 |
| 2023-06-01 | $46.55 | $48.95 | $45.80 | $46.78 | $46.77 | 14,624,260 |
| 2023-05-31 | $43.53 | $48.80 | $42.90 | $47.34 | $47.33 | 19,586,880 |
| 2023-05-30 | $42.21 | $44.80 | $40.91 | $43.50 | $43.49 | 12,593,620 |
| 2023-05-29 | $42.01 | $45.96 | $41.49 | $42.03 | $42.02 | 20,167,570 |
| 2023-05-26 | $36.05 | $43.69 | $36.05 | $43.19 | $43.18 | 18,518,470 |
| 2023-05-25 | $37.26 | $38.28 | $35.50 | $36.58 | $36.57 | 10,694,470 |
| 2023-05-24 | $38.03 | $38.46 | $34.80 | $38.40 | $38.39 | 19,766,960 |
| 2023-05-23 | $39.09 | $41.13 | $37.86 | $39.01 | $39.00 | 14,178,400 |
| 2023-05-22 | $37.50 | $39.97 | $37.40 | $38.30 | $38.29 | 17,338,160 |
| 2023-05-19 | $31.61 | $37.05 | $31.61 | $36.52 | $36.51 | 20,076,970 |
| 2023-05-18 | $32.49 | $33.50 | $31.95 | $32.49 | $32.48 | 12,120,030 |
| 2023-05-17 | $32.89 | $34.55 | $31.50 | $32.79 | $32.78 | 17,391,220 |
| 2023-05-16 | $30.91 | $35.99 | $30.78 | $32.92 | $32.91 | 23,357,400 |
| 2023-05-15 | $28.41 | $31.32 | $28.13 | $31.22 | $31.21 | 15,732,960 |
| 2023-05-12 | $28.92 | $29.34 | $28.06 | $28.60 | $28.59 | 11,141,550 |
| 2023-05-11 | $26.80 | $29.81 | $26.62 | $28.90 | $28.89 | 18,368,480 |
| 2023-05-10 | $25.85 | $27.16 | $25.51 | $27.09 | $27.08 | 10,291,390 |
| 2023-05-09 | $27.00 | $27.63 | $25.97 | $26.24 | $26.23 | 9,487,140 |
| 2023-05-08 | $27.04 | $27.86 | $25.58 | $27.74 | $27.73 | 14,726,970 |
| 2023-05-05 | $28.55 | $28.55 | $26.44 | $27.28 | $27.27 | 16,578,490 |
| 2023-05-04 | $28.86 | $29.50 | $27.09 | $29.37 | $29.36 | 23,351,560 |
| 2023-05-03 | $28.08 | $28.08 | $28.08 | $28.08 | $28.07 | 0 |
| 2023-05-02 | $28.08 | $28.08 | $28.08 | $28.08 | $28.07 | 0 |
| 2023-04-28 | $23.30 | $28.08 | $23.30 | $28.08 | $28.07 | 16,837,410 |
| 2023-04-27 | $25.49 | $26.00 | $22.83 | $23.40 | $23.39 | 13,664,800 |
| 2023-04-26 | $25.45 | $27.50 | $25.05 | $25.64 | $25.63 | 14,719,810 |
| 2023-04-25 | $25.16 | $27.50 | $25.16 | $27.10 | $27.09 | 15,497,410 |
| 2023-04-24 | $23.29 | $26.41 | $23.20 | $25.40 | $25.39 | 13,211,150 |
| 2023-04-21 | $24.40 | $24.40 | $23.20 | $23.20 | $23.19 | 5,673,910 |
| 2023-04-20 | $23.11 | $24.87 | $23.11 | $24.50 | $24.49 | 7,286,700 |
| 2023-04-19 | $22.87 | $24.10 | $22.86 | $23.40 | $23.39 | 6,700,800 |
| 2023-04-18 | $23.90 | $23.91 | $22.22 | $23.11 | $23.10 | 6,688,800 |
| 2023-04-17 | $24.49 | $25.38 | $23.78 | $23.90 | $23.89 | 8,437,300 |
| 2023-04-14 | $24.83 | $25.41 | $23.77 | $24.50 | $24.49 | 8,617,290 |
| 2023-04-13 | $26.31 | $28.13 | $24.99 | $25.35 | $25.34 | 19,963,320 |
| 2023-04-12 | $23.15 | $26.94 | $22.66 | $26.28 | $26.27 | 18,915,140 |
| 2023-04-11 | $22.78 | $23.68 | $22.53 | $23.17 | $23.16 | 5,545,490 |
| 2023-04-10 | $23.60 | $24.45 | $22.74 | $22.77 | $22.76 | 6,990,600 |
| 2023-04-07 | $23.03 | $24.22 | $22.36 | $23.58 | $23.57 | 10,029,100 |
| 2023-04-06 | $24.68 | $25.25 | $22.39 | $22.74 | $22.73 | 14,478,600 |
| 2023-04-05 | $24.32 | $24.32 | $24.32 | $24.32 | $24.31 | 0 |
| 2023-04-04 | $23.00 | $25.50 | $22.48 | $24.32 | $24.31 | 13,618,300 |
| 2023-04-03 | $22.62 | $23.30 | $22.27 | $22.82 | $22.81 | 4,822,000 |
| 2023-03-31 | $22.49 | $22.95 | $21.90 | $22.77 | $22.76 | 5,503,090 |
| 2023-03-30 | $23.44 | $23.44 | $22.25 | $22.30 | $22.29 | 7,308,240 |
| 2023-03-29 | $23.54 | $23.76 | $22.93 | $23.44 | $23.43 | 6,934,900 |
| 2023-03-28 | $23.30 | $24.69 | $22.81 | $23.81 | $23.80 | 10,360,250 |
| 2023-03-27 | $23.15 | $23.79 | $22.50 | $23.40 | $23.39 | 9,040,340 |
| 2023-03-24 | $21.79 | $23.49 | $21.60 | $23.19 | $23.18 | 11,630,220 |
| 2023-03-23 | $22.66 | $22.84 | $21.91 | $22.22 | $22.21 | 10,266,960 |
| 2023-03-22 | $23.00 | $23.48 | $22.32 | $22.94 | $22.93 | 10,228,790 |
| 2023-03-21 | $21.77 | $23.15 | $21.32 | $22.59 | $22.58 | 13,434,300 |
| 2023-03-20 | $21.99 | $23.54 | $21.56 | $21.73 | $21.72 | 19,731,980 |
| 2023-03-17 | $18.54 | $21.88 | $18.54 | $21.33 | $21.33 | 21,515,220 |
| 2023-03-16 | $18.60 | $18.70 | $18.32 | $18.52 | $18.52 | 2,102,300 |
| 2023-03-15 | $18.70 | $18.90 | $18.51 | $18.69 | $18.69 | 2,096,700 |
| 2023-03-14 | $18.77 | $18.95 | $18.31 | $18.68 | $18.68 | 2,774,100 |
| 2023-03-13 | $18.81 | $19.16 | $18.62 | $18.80 | $18.80 | 2,936,510 |
| 2023-03-10 | $18.95 | $19.25 | $18.83 | $18.96 | $18.96 | 2,927,100 |
| 2023-03-09 | $18.72 | $19.18 | $18.45 | $19.10 | $19.10 | 2,851,600 |
| 2023-03-08 | $18.49 | $18.72 | $18.23 | $18.72 | $18.72 | 1,597,560 |
| 2023-03-07 | $18.86 | $18.96 | $18.39 | $18.40 | $18.40 | 2,539,600 |
| 2023-03-06 | $19.05 | $19.20 | $18.73 | $18.84 | $18.84 | 2,328,900 |
| 2023-03-03 | $19.28 | $19.36 | $18.88 | $19.15 | $19.15 | 3,024,500 |
| 2023-03-02 | $19.01 | $19.58 | $19.01 | $19.22 | $19.22 | 5,449,560 |
| 2023-03-01 | $18.00 | $19.50 | $17.88 | $19.20 | $19.20 | 8,397,890 |
| 2023-02-28 | $17.69 | $17.98 | $17.60 | $17.86 | $17.86 | 1,584,500 |
| 2023-02-27 | $17.84 | $18.09 | $17.49 | $17.57 | $17.57 | 2,178,000 |
| 2023-02-24 | $17.96 | $18.15 | $17.82 | $18.03 | $18.03 | 1,379,800 |
| 2023-02-23 | $18.10 | $18.30 | $17.82 | $17.89 | $17.89 | 2,725,600 |
| 2023-02-22 | $18.13 | $18.29 | $18.06 | $18.19 | $18.19 | 1,777,500 |
| 2023-02-21 | $18.52 | $18.69 | $18.17 | $18.31 | $18.31 | 2,655,800 |
| 2023-02-20 | $18.09 | $18.81 | $18.09 | $18.53 | $18.53 | 2,402,900 |
| 2023-02-17 | $18.50 | $18.74 | $18.08 | $18.15 | $18.15 | 3,340,330 |
| 2023-02-16 | $19.00 | $19.17 | $18.31 | $18.49 | $18.49 | 4,314,960 |
| 2023-02-15 | $18.65 | $19.04 | $18.53 | $18.88 | $18.88 | 3,379,600 |
| 2023-02-14 | $18.84 | $18.96 | $18.50 | $18.58 | $18.58 | 2,815,990 |
| 2023-02-13 | $18.97 | $19.16 | $18.68 | $18.84 | $18.84 | 3,579,200 |
| 2023-02-10 | $18.45 | $19.55 | $18.45 | $18.88 | $18.88 | 7,215,900 |
| 2023-02-09 | $18.15 | $18.57 | $18.04 | $18.50 | $18.50 | 3,352,500 |
| 2023-02-08 | $18.93 | $19.00 | $18.22 | $18.30 | $18.30 | 5,062,400 |
| 2023-02-07 | $17.87 | $19.36 | $17.83 | $18.93 | $18.93 | 7,974,980 |
| 2023-02-06 | $18.03 | $18.04 | $17.70 | $17.93 | $17.93 | 1,917,700 |
| 2023-02-03 | $17.83 | $18.04 | $17.60 | $17.89 | $17.89 | 2,247,400 |
| 2023-02-02 | $17.69 | $18.18 | $17.65 | $17.83 | $17.83 | 2,866,200 |
| 2023-02-01 | $17.42 | $17.76 | $17.40 | $17.69 | $17.69 | 2,206,000 |
| 2023-01-31 | $17.26 | $17.49 | $17.05 | $17.41 | $17.41 | 2,119,000 |
| 2023-01-30 | $16.98 | $17.47 | $16.98 | $17.16 | $17.16 | 2,784,500 |
| 2023-01-20 | $16.88 | $16.89 | $16.68 | $16.85 | $16.85 | 1,582,400 |
| 2023-01-19 | $16.55 | $16.84 | $16.45 | $16.78 | $16.78 | 1,764,320 |
| 2023-01-18 | $16.33 | $16.58 | $16.32 | $16.53 | $16.53 | 1,743,000 |
| 2023-01-17 | $16.61 | $16.63 | $16.21 | $16.27 | $16.27 | 1,845,100 |
| 2023-01-16 | $16.40 | $16.67 | $16.38 | $16.56 | $16.56 | 1,659,500 |
| 2023-01-13 | $16.33 | $16.65 | $16.24 | $16.47 | $16.47 | 1,232,700 |
| 2023-01-12 | $16.21 | $16.54 | $16.15 | $16.33 | $16.33 | 1,476,500 |
| 2023-01-11 | $16.54 | $16.65 | $16.20 | $16.25 | $16.25 | 1,557,300 |
| 2023-01-10 | $16.49 | $16.66 | $16.27 | $16.54 | $16.54 | 1,522,200 |
| 2023-01-09 | $16.55 | $16.63 | $16.42 | $16.48 | $16.48 | 1,035,500 |
| 2023-01-06 | $16.82 | $16.83 | $16.41 | $16.47 | $16.47 | 2,016,000 |
| 2023-01-05 | $16.72 | $16.95 | $16.64 | $16.84 | $16.84 | 2,192,300 |
| 2023-01-04 | $16.78 | $16.88 | $16.56 | $16.72 | $16.72 | 2,018,800 |
| 2023-01-03 | $16.33 | $16.79 | $16.21 | $16.71 | $16.71 | 3,051,900 |
| 2023-01-02 | $16.36 | $16.36 | $16.36 | $16.36 | $16.36 | 0 |
| 2022-12-30 | $15.98 | $16.50 | $15.86 | $16.36 | $16.36 | 3,689,880 |
| 2022-12-29 | $15.74 | $16.55 | $15.73 | $15.83 | $15.83 | 3,516,900 |
| 2022-12-28 | $16.07 | $16.11 | $15.63 | $15.74 | $15.74 | 2,163,200 |
| 2022-12-27 | $16.05 | $16.15 | $15.82 | $16.12 | $16.12 | 1,597,300 |
| 2022-12-26 | $16.31 | $16.36 | $15.92 | $16.04 | $16.04 | 2,094,580 |
| 2022-12-23 | $15.58 | $16.49 | $15.55 | $16.33 | $16.33 | 2,874,700 |
| 2022-12-22 | $15.92 | $16.13 | $15.68 | $15.72 | $15.72 | 1,590,200 |
| 2022-12-21 | $16.08 | $16.34 | $15.78 | $15.87 | $15.87 | 1,907,200 |
| 2022-12-20 | $16.37 | $16.48 | $16.08 | $16.22 | $16.22 | 1,460,500 |
| 2022-12-19 | $17.28 | $17.39 | $16.36 | $16.43 | $16.43 | 2,940,100 |
| 2022-12-16 | $17.59 | $17.68 | $17.18 | $17.34 | $17.34 | 2,336,900 |
| 2022-12-15 | $17.56 | $17.90 | $17.50 | $17.59 | $17.59 | 2,902,100 |
| 2022-12-14 | $16.93 | $18.12 | $16.75 | $17.73 | $17.73 | 6,225,000 |
| 2022-12-13 | $16.88 | $17.05 | $16.81 | $16.87 | $16.87 | 1,300,410 |
| 2022-12-12 | $17.00 | $17.10 | $16.88 | $16.88 | $16.88 | 1,880,800 |
| 2022-12-09 | $17.15 | $17.47 | $17.01 | $17.06 | $17.06 | 2,172,000 |
| 2022-12-08 | $17.20 | $17.29 | $16.90 | $17.04 | $17.04 | 1,816,000 |
| 2022-12-07 | $17.20 | $17.36 | $17.06 | $17.26 | $17.26 | 1,522,300 |
| 2022-12-06 | $17.39 | $17.44 | $17.18 | $17.21 | $17.21 | 2,215,100 |
| 2022-12-05 | $17.38 | $17.51 | $17.22 | $17.39 | $17.39 | 1,956,400 |
| 2022-12-01 | $17.10 | $17.25 | $17.03 | $17.06 | $17.06 | 2,045,600 |
| 2022-11-30 | $17.19 | $17.30 | $16.92 | $16.98 | $16.98 | 1,757,800 |
| 2022-11-29 | $16.71 | $17.25 | $16.71 | $17.19 | $17.19 | 1,931,300 |
| 2022-11-28 | $16.61 | $16.85 | $16.35 | $16.85 | $16.85 | 1,927,900 |
| 2022-11-25 | $16.99 | $17.00 | $16.65 | $16.69 | $16.69 | 1,671,800 |
| 2022-11-24 | $16.99 | $17.39 | $16.78 | $16.91 | $16.91 | 2,810,740 |
| 2022-11-23 | $17.32 | $17.33 | $16.60 | $16.88 | $16.88 | 2,919,300 |
| 2022-11-22 | $17.64 | $17.68 | $17.21 | $17.29 | $17.29 | 2,930,900 |
| 2022-11-21 | $18.28 | $18.28 | $17.49 | $17.60 | $17.60 | 4,155,000 |
| 2022-11-18 | $18.60 | $18.86 | $18.07 | $18.29 | $18.29 | 4,350,200 |
| 2022-11-17 | $18.80 | $19.38 | $18.23 | $18.50 | $18.50 | 6,866,830 |
| 2022-11-16 | $17.98 | $19.29 | $17.76 | $18.75 | $18.75 | 8,323,000 |
| 2022-11-15 | $17.49 | $17.80 | $17.36 | $17.78 | $17.78 | 1,882,000 |
| 2022-11-14 | $17.40 | $17.71 | $17.30 | $17.49 | $17.49 | 2,195,800 |
| 2022-11-11 | $17.85 | $17.96 | $17.35 | $17.40 | $17.40 | 3,349,370 |
| 2022-11-10 | $17.34 | $17.79 | $17.18 | $17.59 | $17.59 | 3,116,610 |
| 2022-11-09 | $17.36 | $17.50 | $17.20 | $17.22 | $17.22 | 1,685,300 |
| 2022-11-08 | $17.44 | $17.50 | $17.20 | $17.35 | $17.35 | 2,384,000 |
| 2022-11-07 | $17.10 | $17.68 | $16.93 | $17.48 | $17.48 | 3,548,400 |
| 2022-11-04 | $16.95 | $17.26 | $16.69 | $17.09 | $17.09 | 2,832,900 |
| 2022-11-03 | $16.70 | $16.95 | $16.53 | $16.84 | $16.84 | 2,202,360 |
| 2022-11-02 | $16.60 | $16.99 | $16.49 | $16.83 | $16.83 | 2,913,200 |
| 2022-11-01 | $15.66 | $16.35 | $15.63 | $16.33 | $16.33 | 3,664,700 |
| 2022-10-31 | $15.62 | $16.18 | $15.61 | $15.74 | $15.74 | 3,003,890 |
| 2022-10-28 | $16.47 | $16.84 | $15.59 | $15.67 | $15.67 | 2,736,040 |
| 2022-10-27 | $16.55 | $16.93 | $16.52 | $16.57 | $16.57 | 2,602,300 |
| 2022-10-26 | $16.23 | $16.96 | $16.23 | $16.77 | $16.77 | 2,638,900 |
| 2022-10-25 | $16.46 | $16.62 | $15.95 | $16.13 | $16.13 | 2,121,100 |
| 2022-10-24 | $17.13 | $17.28 | $16.44 | $16.53 | $16.53 | 1,860,200 |
| 2022-10-21 | $17.05 | $17.19 | $16.76 | $16.90 | $16.90 | 1,096,020 |
| 2022-10-20 | $16.90 | $17.25 | $16.62 | $17.04 | $17.04 | 1,745,800 |
| 2022-10-19 | $17.15 | $17.27 | $16.84 | $16.88 | $16.88 | 1,410,200 |
| 2022-10-18 | $17.30 | $17.44 | $17.07 | $17.14 | $17.14 | 1,395,800 |
| 2022-10-17 | $16.79 | $17.39 | $16.79 | $17.26 | $17.26 | 1,736,000 |
| 2022-10-14 | $16.72 | $16.95 | $16.51 | $16.79 | $16.79 | 1,528,900 |
| 2022-10-13 | $16.29 | $16.71 | $16.22 | $16.47 | $16.47 | 1,755,900 |
| 2022-10-12 | $16.06 | $16.30 | $15.73 | $16.29 | $16.29 | 2,476,510 |
| 2022-10-11 | $16.00 | $16.15 | $15.60 | $16.00 | $16.00 | 1,123,000 |
| 2022-10-10 | $16.40 | $16.48 | $15.83 | $15.89 | $15.89 | 1,151,300 |
| 2022-09-30 | $16.25 | $16.49 | $16.14 | $16.31 | $16.31 | 1,151,930 |
| 2022-09-29 | $16.98 | $16.99 | $16.15 | $16.33 | $16.33 | 1,744,300 |
| 2022-09-28 | $17.30 | $17.30 | $16.66 | $16.68 | $16.68 | 1,364,910 |
| 2022-09-27 | $16.74 | $17.30 | $16.74 | $17.28 | $17.28 | 1,464,610 |
| 2022-09-26 | $17.26 | $17.26 | $16.69 | $16.75 | $16.75 | 1,411,490 |
| 2022-09-23 | $17.90 | $17.97 | $17.20 | $17.26 | $17.26 | 1,112,400 |
| 2022-09-22 | $17.80 | $18.20 | $17.70 | $17.76 | $17.76 | 1,110,000 |
| 2022-09-21 | $17.62 | $18.18 | $17.26 | $18.05 | $18.05 | 1,744,760 |
| 2022-09-20 | $17.79 | $17.88 | $17.66 | $17.74 | $17.74 | 996,720 |
| 2022-09-19 | $18.27 | $18.66 | $17.53 | $17.59 | $17.59 | 2,604,560 |
| 2022-09-16 | $18.57 | $18.67 | $18.01 | $18.09 | $18.09 | 1,178,700 |
| 2022-09-15 | $19.00 | $19.17 | $18.34 | $18.57 | $18.57 | 2,009,200 |
| 2022-09-14 | $19.32 | $19.44 | $18.81 | $18.89 | $18.89 | 2,745,880 |
| 2022-09-13 | $19.18 | $20.05 | $19.12 | $19.58 | $19.58 | 2,569,600 |
| 2022-09-12 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 0 |
| 2022-09-09 | $19.07 | $19.56 | $18.70 | $19.20 | $19.20 | 3,931,750 |
| 2022-09-08 | $19.35 | $19.59 | $19.07 | $19.09 | $19.09 | 1,577,800 |
| 2022-09-07 | $19.41 | $19.50 | $19.25 | $19.35 | $19.35 | 1,423,600 |
| 2022-09-06 | $19.46 | $19.64 | $19.33 | $19.53 | $19.53 | 1,407,220 |
| 2022-09-05 | $19.83 | $19.94 | $19.33 | $19.48 | $19.48 | 1,844,500 |
| 2022-09-02 | $19.47 | $19.92 | $19.42 | $19.83 | $19.83 | 1,681,300 |
| 2022-09-01 | $19.60 | $19.87 | $19.36 | $19.45 | $19.45 | 1,957,900 |
| 2022-08-31 | $20.10 | $21.10 | $19.54 | $19.60 | $19.60 | 4,247,800 |
| 2022-08-30 | $19.65 | $20.36 | $19.64 | $20.30 | $20.30 | 2,931,620 |
| 2022-08-29 | $19.66 | $19.78 | $19.06 | $19.64 | $19.64 | 2,473,600 |
| 2022-08-26 | $20.26 | $20.54 | $19.78 | $19.88 | $19.88 | 3,724,300 |
| 2022-08-25 | $20.90 | $21.00 | $20.15 | $20.56 | $20.56 | 2,362,600 |
| 2022-08-24 | $21.62 | $21.70 | $20.70 | $20.76 | $20.76 | 3,698,810 |
| 2022-08-23 | $21.99 | $22.33 | $21.55 | $21.62 | $21.62 | 4,309,930 |
| 2022-08-22 | $22.20 | $22.50 | $21.69 | $22.33 | $22.33 | 4,812,000 |
| 2022-08-19 | $21.79 | $23.50 | $21.60 | $22.19 | $22.19 | 8,983,000 |
| 2022-08-18 | $21.95 | $21.99 | $21.58 | $21.69 | $21.69 | 3,024,100 |
| 2022-08-17 | $21.25 | $22.17 | $21.04 | $21.91 | $21.91 | 4,937,920 |
| 2022-08-16 | $20.90 | $21.38 | $20.88 | $21.28 | $21.28 | 3,156,000 |
| 2022-08-15 | $21.51 | $21.52 | $20.87 | $20.93 | $20.93 | 3,376,600 |
| 2022-08-12 | $21.61 | $22.54 | $21.32 | $21.36 | $21.36 | 5,902,140 |
| 2022-08-11 | $20.23 | $21.98 | $20.17 | $21.72 | $21.72 | 6,952,000 |
| 2022-08-10 | $20.14 | $20.25 | $19.96 | $20.10 | $20.10 | 2,008,800 |
| 2022-08-09 | $20.43 | $20.47 | $20.06 | $20.26 | $20.26 | 1,907,000 |
| 2022-08-08 | $20.51 | $20.60 | $20.21 | $20.35 | $20.35 | 2,315,700 |
| 2022-08-05 | $20.25 | $20.56 | $20.18 | $20.50 | $20.50 | 1,926,340 |
| 2022-08-04 | $20.09 | $20.31 | $19.88 | $20.24 | $20.24 | 1,806,140 |
| 2022-08-03 | $19.86 | $20.64 | $19.86 | $19.96 | $19.96 | 3,187,660 |
| 2022-08-02 | $21.08 | $21.18 | $19.60 | $19.81 | $19.81 | 3,475,470 |
| 2022-08-01 | $21.08 | $21.37 | $20.72 | $21.32 | $21.32 | 1,596,920 |
| 2022-07-29 | $21.46 | $21.57 | $21.07 | $21.25 | $21.25 | 2,244,990 |
| 2022-07-28 | $21.90 | $22.05 | $21.44 | $21.45 | $21.45 | 2,444,360 |
| 2022-07-27 | $21.45 | $21.90 | $21.28 | $21.80 | $21.80 | 2,207,960 |
| 2022-07-26 | $21.30 | $21.50 | $21.07 | $21.42 | $21.42 | 1,513,220 |
| 2022-07-25 | $21.63 | $21.74 | $21.25 | $21.29 | $21.29 | 1,919,290 |
| 2022-07-22 | $21.51 | $21.95 | $21.32 | $21.75 | $21.75 | 4,353,400 |
| 2022-07-21 | $21.71 | $22.07 | $21.47 | $21.56 | $21.56 | 4,074,600 |
| 2022-07-20 | $21.14 | $21.71 | $21.07 | $21.70 | $21.70 | 2,491,600 |
| 2022-07-19 | $21.18 | $21.58 | $20.81 | $21.19 | $21.19 | 2,290,590 |
| 2022-07-18 | $20.21 | $21.10 | $20.21 | $21.07 | $21.07 | 2,534,200 |
| 2022-07-15 | $20.83 | $20.96 | $20.21 | $20.30 | $20.30 | 2,761,890 |
| 2022-07-14 | $21.09 | $21.32 | $20.65 | $20.88 | $20.88 | 2,601,600 |
| 2022-07-13 | $20.46 | $21.19 | $20.30 | $21.13 | $21.13 | 2,665,000 |
| 2022-07-12 | $21.10 | $21.17 | $20.29 | $20.32 | $20.31 | 2,817,620 |
| 2022-07-11 | $21.88 | $21.88 | $20.92 | $21.08 | $21.07 | 3,354,520 |
| 2022-07-08 | $22.12 | $22.77 | $21.80 | $21.81 | $21.80 | 4,121,900 |
| 2022-07-07 | $21.89 | $22.50 | $21.47 | $22.36 | $22.35 | 2,748,700 |
| 2022-07-06 | $22.28 | $22.28 | $21.52 | $21.70 | $21.69 | 2,276,250 |
| 2022-07-05 | $22.79 | $22.99 | $21.83 | $22.19 | $22.18 | 3,571,100 |
| 2022-07-04 | $23.13 | $23.20 | $22.05 | $22.72 | $22.71 | 3,317,000 |
| 2022-07-01 | $22.88 | $23.26 | $22.83 | $23.08 | $23.07 | 2,432,750 |
| 2022-06-30 | $23.40 | $23.57 | $23.00 | $23.03 | $23.02 | 3,836,360 |
| 2022-06-29 | $23.62 | $24.04 | $23.18 | $23.20 | $23.19 | 4,033,990 |
| 2022-06-28 | $24.55 | $24.60 | $23.61 | $24.08 | $24.07 | 5,749,410 |
| 2022-06-27 | $24.67 | $24.90 | $24.10 | $24.32 | $24.31 | 5,454,390 |
| 2022-06-24 | $23.99 | $25.20 | $23.55 | $24.66 | $24.65 | 6,249,590 |
| 2022-06-23 | $24.20 | $24.46 | $22.89 | $24.07 | $24.06 | 7,754,080 |
| 2022-06-22 | $24.03 | $25.85 | $24.03 | $24.60 | $24.59 | 8,260,000 |
| 2022-06-21 | $25.00 | $28.03 | $24.03 | $24.45 | $24.44 | 13,667,460 |
| 2022-06-20 | $28.22 | $28.22 | $28.22 | $28.22 | $28.21 | 0 |
| 2022-06-06 | $25.40 | $28.33 | $24.71 | $28.22 | $28.21 | 10,935,720 |
| 2022-06-02 | $22.56 | $25.42 | $22.25 | $25.31 | $25.30 | 7,103,790 |
| 2022-06-01 | $22.62 | $22.99 | $22.18 | $22.69 | $22.68 | 3,507,400 |
| 2022-05-31 | $22.34 | $22.63 | $21.75 | $22.61 | $22.60 | 2,708,930 |
| 2022-05-30 | $23.04 | $23.04 | $22.15 | $22.35 | $22.34 | 3,431,680 |
| 2022-05-27 | $23.00 | $23.60 | $22.80 | $23.04 | $23.03 | 4,825,150 |
| 2022-05-26 | $22.50 | $23.46 | $21.83 | $23.20 | $23.19 | 6,323,390 |
| 2022-05-25 | $21.05 | $22.22 | $20.74 | $21.96 | $21.95 | 4,706,150 |
| 2022-05-24 | $21.98 | $22.32 | $20.79 | $20.81 | $20.80 | 5,482,200 |
| 2022-05-23 | $20.81 | $21.90 | $20.75 | $21.73 | $21.72 | 5,820,210 |
| 2022-05-20 | $20.60 | $20.65 | $20.07 | $20.42 | $20.41 | 3,385,510 |
| 2022-05-19 | $19.89 | $20.33 | $19.33 | $20.25 | $20.24 | 3,603,800 |
| 2022-05-18 | $20.15 | $20.55 | $19.76 | $20.02 | $20.01 | 4,001,200 |
| 2022-05-17 | $19.27 | $20.39 | $19.03 | $20.06 | $20.05 | 5,131,100 |
| 2022-05-16 | $20.02 | $20.25 | $19.30 | $19.39 | $19.38 | 3,581,300 |
| 2022-05-13 | $20.18 | $20.26 | $19.63 | $19.78 | $19.77 | 2,987,870 |
| 2022-05-12 | $20.00 | $20.52 | $19.91 | $20.18 | $20.17 | 2,193,900 |
| 2022-05-11 | $20.27 | $20.77 | $20.02 | $20.05 | $20.04 | 3,386,700 |
| 2022-05-10 | $20.00 | $20.83 | $19.70 | $20.23 | $20.22 | 2,344,390 |
| 2022-05-09 | $20.22 | $20.99 | $20.22 | $20.33 | $20.32 | 2,673,000 |
| 2022-05-06 | $19.59 | $20.09 | $19.30 | $19.78 | $19.77 | 2,324,200 |
| 2022-05-05 | $20.49 | $20.68 | $19.90 | $20.21 | $20.20 | 3,693,230 |
| 2022-05-04 | $20.60 | $20.60 | $20.60 | $20.60 | $20.59 | 0 |
| 2022-05-03 | $20.60 | $20.60 | $20.60 | $20.60 | $20.59 | 0 |
| 2022-04-29 | $18.58 | $20.98 | $18.58 | $20.60 | $20.59 | 6,347,100 |
| 2022-04-28 | $20.03 | $20.03 | $18.38 | $18.41 | $18.40 | 5,883,980 |
| 2022-04-27 | $18.99 | $20.29 | $18.31 | $20.13 | $20.12 | 7,562,720 |
| 2022-04-26 | $21.29 | $22.00 | $20.79 | $21.04 | $21.03 | 3,451,800 |
| 2022-04-25 | $23.34 | $23.60 | $20.79 | $20.80 | $20.79 | 5,113,250 |
| 2022-04-22 | $24.40 | $24.91 | $23.46 | $23.80 | $23.79 | 2,586,430 |
| 2022-04-21 | $25.63 | $25.93 | $24.50 | $24.58 | $24.57 | 1,857,040 |
| 2022-04-20 | $26.66 | $26.66 | $25.47 | $25.82 | $25.81 | 1,694,290 |
| 2022-04-19 | $26.19 | $26.79 | $25.97 | $26.49 | $26.48 | 1,485,330 |
| 2022-04-18 | $25.32 | $26.58 | $25.00 | $26.20 | $26.19 | 1,875,650 |
| 2022-04-15 | $26.85 | $26.88 | $25.41 | $25.41 | $25.40 | 2,317,030 |
| 2022-04-14 | $27.00 | $27.41 | $26.88 | $26.99 | $26.98 | 1,516,500 |
| 2022-04-13 | $28.08 | $28.19 | $26.82 | $26.84 | $26.83 | 2,883,260 |
| 2022-04-12 | $27.73 | $28.45 | $27.35 | $28.08 | $28.07 | 3,523,340 |
| 2022-04-11 | $27.40 | $28.47 | $27.00 | $27.12 | $27.11 | 2,824,200 |
| 2022-04-08 | $27.50 | $28.18 | $26.80 | $27.71 | $27.70 | 4,628,210 |
| 2022-04-07 | $28.32 | $28.48 | $27.57 | $27.58 | $27.57 | 3,011,900 |
| 2022-04-06 | $29.90 | $30.07 | $28.01 | $28.50 | $28.49 | 9,198,110 |
| 2022-04-05 | $30.02 | $30.02 | $30.02 | $30.02 | $30.01 | 0 |
| 2022-04-04 | $30.02 | $30.02 | $30.02 | $30.02 | $30.01 | 0 |
| 2022-04-01 | $28.03 | $30.32 | $27.67 | $30.02 | $30.01 | 6,509,790 |
| 2022-03-31 | $27.64 | $28.38 | $27.30 | $27.99 | $27.98 | 1,479,860 |
| 2022-03-30 | $27.60 | $28.00 | $27.40 | $27.64 | $27.63 | 1,254,720 |
| 2022-03-29 | $28.02 | $28.44 | $27.40 | $27.52 | $27.51 | 1,422,450 |
| 2022-03-28 | $27.90 | $28.53 | $27.55 | $27.98 | $27.97 | 2,188,130 |
| 2022-03-25 | $28.68 | $28.72 | $27.77 | $27.80 | $27.79 | 2,311,800 |
| 2022-03-24 | $28.73 | $28.88 | $27.75 | $28.69 | $28.68 | 3,407,170 |
| 2022-03-23 | $28.33 | $29.88 | $28.30 | $28.54 | $28.53 | 4,244,000 |
| 2022-03-22 | $27.63 | $28.65 | $27.30 | $28.48 | $28.47 | 3,223,240 |
| 2022-03-21 | $27.64 | $28.08 | $27.20 | $27.63 | $27.62 | 2,698,900 |
| 2022-03-18 | $26.42 | $27.78 | $26.10 | $27.51 | $27.50 | 3,479,940 |
| 2022-03-17 | $24.82 | $26.95 | $24.82 | $26.40 | $26.39 | 4,252,620 |
| 2022-03-16 | $24.65 | $25.20 | $23.64 | $24.68 | $24.67 | 2,726,800 |
| 2022-03-15 | $25.38 | $25.70 | $24.21 | $24.21 | $24.20 | 3,534,680 |
| 2022-03-14 | $26.49 | $26.49 | $25.63 | $25.64 | $25.63 | 2,159,100 |
| 2022-03-11 | $26.20 | $26.72 | $25.80 | $26.57 | $26.56 | 2,605,650 |
| 2022-03-10 | $27.13 | $27.80 | $26.55 | $26.61 | $26.60 | 3,148,900 |
| 2022-03-09 | $27.70 | $27.78 | $25.70 | $26.50 | $26.49 | 2,882,900 |
| 2022-03-08 | $28.22 | $28.41 | $26.93 | $27.65 | $27.64 | 2,815,300 |
| 2022-03-07 | $28.41 | $28.66 | $27.92 | $28.19 | $28.18 | 2,725,200 |
| 2022-03-04 | $28.86 | $29.18 | $28.50 | $28.77 | $28.76 | 1,579,300 |
| 2022-03-03 | $29.14 | $29.57 | $28.76 | $28.94 | $28.93 | 1,548,420 |
| 2022-03-02 | $29.17 | $29.65 | $29.03 | $29.33 | $29.32 | 1,369,800 |
| 2022-03-01 | $29.40 | $30.44 | $29.11 | $29.30 | $29.29 | 3,136,430 |
| 2022-02-28 | $29.26 | $29.47 | $28.40 | $29.33 | $29.32 | 2,487,900 |
| 2022-02-25 | $29.48 | $29.89 | $29.18 | $29.45 | $29.44 | 1,812,200 |
| 2022-02-24 | $30.40 | $30.60 | $28.25 | $29.34 | $29.33 | 4,873,580 |
| 2022-02-23 | $30.35 | $30.84 | $30.22 | $30.51 | $30.50 | 2,106,900 |
| 2022-02-22 | $30.58 | $30.73 | $29.92 | $30.33 | $30.32 | 2,666,700 |
| 2022-02-21 | $30.40 | $31.41 | $30.38 | $30.83 | $30.82 | 1,937,290 |
| 2022-02-18 | $30.67 | $30.97 | $30.28 | $30.50 | $30.49 | 3,331,690 |
| 2022-02-17 | $31.41 | $31.56 | $30.44 | $30.76 | $30.75 | 3,707,400 |
| 2022-02-16 | $31.00 | $31.90 | $30.82 | $31.47 | $31.46 | 2,008,720 |
| 2022-02-15 | $30.76 | $31.29 | $30.68 | $30.82 | $30.81 | 1,694,130 |
| 2022-02-14 | $30.88 | $31.37 | $30.13 | $30.77 | $30.76 | 1,901,130 |
| 2022-02-11 | $31.90 | $32.10 | $30.79 | $31.10 | $31.09 | 2,530,830 |
| 2022-02-10 | $32.48 | $32.70 | $31.63 | $31.90 | $31.88 | 3,175,600 |
| 2022-02-09 | $31.16 | $32.79 | $30.50 | $32.53 | $32.51 | 5,929,100 |
| 2022-02-08 | $30.03 | $31.48 | $29.90 | $31.04 | $31.03 | 3,704,800 |
| 2022-02-07 | $31.65 | $31.84 | $29.49 | $30.20 | $30.19 | 6,225,000 |
| 2022-02-04 | $31.17 | $31.17 | $31.17 | $31.17 | $31.16 | 0 |
| 2022-02-03 | $31.17 | $31.17 | $31.17 | $31.17 | $31.16 | 0 |
| 2022-02-02 | $31.17 | $31.17 | $31.17 | $31.17 | $31.16 | 0 |
| 2022-02-01 | $31.17 | $31.17 | $31.17 | $31.17 | $31.16 | 0 |
| 2022-01-28 | $32.28 | $32.54 | $31.11 | $31.17 | $31.16 | 3,876,700 |
| 2022-01-27 | $33.78 | $33.84 | $31.68 | $31.75 | $31.73 | 5,291,640 |
| 2022-01-26 | $31.22 | $33.57 | $31.22 | $33.52 | $33.50 | 6,667,700 |
| 2022-01-25 | $34.80 | $35.24 | $31.05 | $31.20 | $31.19 | 8,729,290 |
| 2022-01-24 | $34.35 | $36.17 | $32.00 | $35.76 | $35.74 | 9,691,700 |
| 2022-01-21 | $36.22 | $36.67 | $34.61 | $34.75 | $34.73 | 5,528,700 |
| 2022-01-20 | $37.83 | $38.35 | $35.40 | $36.21 | $36.19 | 8,574,990 |
| 2022-01-19 | $40.90 | $41.51 | $37.28 | $38.01 | $37.99 | 9,515,760 |
| 2022-01-18 | $42.82 | $43.11 | $40.20 | $41.07 | $41.05 | 6,374,110 |
| 2022-01-17 | $43.96 | $43.99 | $42.37 | $43.08 | $43.06 | 5,931,660 |
| 2022-01-14 | $39.63 | $43.90 | $39.08 | $43.32 | $43.30 | 10,723,600 |
| 2022-01-13 | $40.82 | $41.81 | $39.75 | $39.95 | $39.93 | 4,921,200 |
| 2022-01-12 | $40.00 | $41.76 | $38.60 | $41.22 | $41.20 | 9,823,600 |
| 2022-01-11 | $39.88 | $41.29 | $38.80 | $40.10 | $40.08 | 11,014,070 |
| 2022-01-10 | $38.68 | $40.95 | $36.80 | $39.30 | $39.28 | 9,189,440 |
| 2022-01-07 | $38.60 | $41.00 | $38.40 | $38.68 | $38.66 | 12,533,150 |
| 2022-01-06 | $39.79 | $42.51 | $38.98 | $39.68 | $39.66 | 17,529,800 |
| 2022-01-05 | $35.24 | $37.80 | $35.01 | $37.28 | $37.26 | 14,438,190 |
| 2022-01-04 | $33.17 | $35.66 | $32.80 | $35.25 | $35.23 | 7,578,250 |
| 2022-01-03 | $33.15 | $33.15 | $33.15 | $33.15 | $33.13 | 0 |
| 2021-12-31 | $32.79 | $33.77 | $32.48 | $33.15 | $33.13 | 3,064,600 |
| 2021-12-30 | $32.36 | $34.54 | $32.25 | $32.74 | $32.72 | 4,221,500 |
| 2021-12-29 | $33.81 | $33.97 | $32.40 | $32.44 | $32.42 | 3,565,340 |
| 2021-12-28 | $34.09 | $34.30 | $33.52 | $33.77 | $33.75 | 2,008,230 |
| 2021-12-27 | $33.80 | $34.55 | $33.52 | $34.08 | $34.06 | 2,975,930 |
| 2021-12-24 | $34.90 | $35.13 | $33.73 | $34.21 | $34.19 | 3,297,100 |
| 2021-12-23 | $35.71 | $35.74 | $34.33 | $34.40 | $34.38 | 3,478,300 |
| 2021-12-22 | $34.00 | $35.89 | $33.92 | $35.56 | $35.54 | 4,607,300 |
| 2021-12-21 | $33.05 | $34.35 | $33.05 | $34.20 | $34.18 | 2,912,200 |
| 2021-12-20 | $34.14 | $34.79 | $32.92 | $32.99 | $32.97 | 3,192,200 |
| 2021-12-17 | $35.56 | $35.90 | $34.00 | $34.30 | $34.28 | 3,728,160 |
| 2021-12-16 | $35.29 | $35.80 | $34.72 | $35.60 | $35.58 | 3,438,100 |
| 2021-12-15 | $36.00 | $36.00 | $35.05 | $35.13 | $35.11 | 4,594,410 |
| 2021-12-14 | $33.98 | $36.65 | $33.98 | $36.18 | $36.16 | 8,152,410 |
| 2021-12-13 | $33.49 | $34.68 | $33.35 | $34.15 | $34.13 | 3,324,300 |
| 2021-12-10 | $34.59 | $34.89 | $33.51 | $33.55 | $33.53 | 3,801,910 |
| 2021-12-09 | $33.06 | $35.55 | $32.97 | $34.22 | $34.20 | 6,361,000 |
| 2021-12-08 | $31.51 | $33.43 | $31.41 | $33.26 | $33.24 | 3,636,800 |
| 2021-12-07 | $31.56 | $31.86 | $31.20 | $31.76 | $31.74 | 1,935,010 |
| 2021-12-06 | $32.30 | $32.30 | $31.22 | $31.30 | $31.29 | 2,006,500 |
| 2021-12-03 | $31.84 | $31.84 | $31.84 | $31.84 | $31.82 | 2,530,200 |
| 2021-12-02 | $32.40 | $32.40 | $32.40 | $32.40 | $32.38 | 4,887,680 |
| 2021-12-01 | $31.15 | $32.65 | $30.89 | $32.39 | $32.37 | 4,102,700 |
| 2021-11-30 | $30.91 | $32.10 | $30.90 | $31.36 | $31.35 | 4,822,000 |
| 2021-11-29 | $30.91 | $31.29 | $30.32 | $30.87 | $30.86 | 3,299,500 |
| 2021-11-26 | $31.80 | $32.24 | $31.05 | $31.16 | $31.15 | 3,779,890 |
| 2021-11-25 | $33.02 | $33.21 | $31.79 | $31.79 | $31.77 | 5,014,700 |
| 2021-11-24 | $33.72 | $33.72 | $32.90 | $33.15 | $33.13 | 2,800,080 |
| 2021-11-23 | $33.05 | $34.12 | $32.28 | $33.73 | $33.71 | 4,166,700 |
| 2021-11-22 | $32.70 | $33.33 | $32.50 | $33.01 | $32.99 | 3,970,000 |
| 2021-11-19 | $32.63 | $33.50 | $32.60 | $32.83 | $32.81 | 3,928,390 |
| 2021-11-18 | $34.97 | $34.98 | $32.76 | $32.77 | $32.75 | 7,965,500 |
| 2021-11-17 | $34.60 | $36.20 | $33.98 | $34.99 | $34.97 | 8,454,790 |
| 2021-11-16 | $32.30 | $36.21 | $32.00 | $34.62 | $34.60 | 14,502,200 |
| 2021-11-15 | $30.32 | $32.46 | $30.30 | $32.28 | $32.26 | 7,658,400 |
| 2021-11-12 | $30.75 | $30.99 | $30.30 | $30.55 | $30.54 | 3,140,850 |
| 2021-11-11 | $30.99 | $31.22 | $30.20 | $30.76 | $30.75 | 3,740,050 |
| 2021-11-10 | $30.32 | $31.30 | $30.26 | $30.72 | $30.71 | 4,810,100 |
| 2021-11-09 | $30.69 | $31.06 | $30.25 | $30.66 | $30.65 | 4,278,550 |
| 2021-11-08 | $29.90 | $31.39 | $29.68 | $30.94 | $30.93 | 7,342,600 |
| 2021-11-05 | $28.98 | $28.98 | $28.98 | $28.98 | $28.97 | 6,281,100 |
| 2021-11-04 | $28.20 | $29.11 | $27.84 | $28.98 | $28.97 | 3,945,000 |
| 2021-11-03 | $28.41 | $28.43 | $27.78 | $28.15 | $28.14 | 2,759,200 |
| 2021-11-02 | $28.30 | $29.18 | $27.80 | $28.54 | $28.53 | 4,460,200 |
| 2021-11-01 | $28.23 | $29.24 | $27.87 | $28.41 | $28.40 | 5,252,470 |
| 2021-10-29 | $27.42 | $28.66 | $26.70 | $28.25 | $28.24 | 5,659,820 |
| 2021-10-28 | $26.49 | $27.66 | $26.36 | $27.13 | $27.12 | 5,536,900 |
| 2021-10-27 | $26.30 | $26.30 | $25.26 | $25.75 | $25.74 | 2,864,700 |
| 2021-10-26 | $25.63 | $26.68 | $25.52 | $26.44 | $26.43 | 2,398,000 |
| 2021-10-25 | $26.25 | $26.25 | $25.75 | $25.99 | $25.98 | 1,812,990 |
| 2021-10-22 | $26.33 | $26.75 | $26.20 | $26.39 | $26.38 | 1,496,700 |
| 2021-10-21 | $26.40 | $26.66 | $26.16 | $26.33 | $26.32 | 1,258,900 |
| 2021-10-20 | $26.91 | $26.96 | $26.28 | $26.39 | $26.38 | 1,746,300 |
| 2021-10-19 | $26.95 | $27.20 | $26.45 | $26.91 | $26.90 | 1,950,420 |
| 2021-10-18 | $26.70 | $27.61 | $26.00 | $26.83 | $26.82 | 1,669,200 |
| 2021-10-15 | $27.26 | $27.40 | $26.70 | $26.76 | $26.75 | 1,768,700 |
| 2021-10-14 | $27.24 | $27.75 | $27.08 | $27.40 | $27.39 | 1,854,800 |
| 2021-10-13 | $27.98 | $28.04 | $26.75 | $27.14 | $27.13 | 2,378,000 |
| 2021-10-12 | $29.10 | $29.10 | $27.51 | $27.98 | $27.97 | 2,661,040 |
| 2021-10-11 | $28.91 | $29.57 | $28.48 | $28.91 | $28.90 | 2,719,000 |
| 2021-10-08 | $27.27 | $29.09 | $27.02 | $29.00 | $28.99 | 4,363,920 |
| 2021-10-07 | $26.98 | $26.98 | $26.98 | $26.98 | $26.97 | 0 |
| 2021-10-06 | $26.98 | $26.98 | $26.98 | $26.98 | $26.97 | 0 |
| 2021-09-30 | $26.02 | $27.24 | $25.50 | $26.98 | $26.97 | 1,941,790 |
| 2021-09-29 | $25.68 | $26.37 | $25.11 | $26.19 | $26.18 | 3,406,060 |
| 2021-09-28 | $27.70 | $27.86 | $26.40 | $26.85 | $26.84 | 3,959,950 |
| 2021-09-27 | $28.94 | $28.94 | $27.59 | $28.09 | $28.08 | 3,193,300 |
| 2021-09-24 | $28.98 | $29.37 | $28.40 | $29.09 | $29.08 | 3,006,700 |
| 2021-09-23 | $28.68 | $29.42 | $28.43 | $28.98 | $28.97 | 3,073,800 |
| 2021-09-22 | $28.34 | $28.76 | $27.60 | $28.43 | $28.42 | 3,384,480 |
| 2021-09-21 | $28.70 | $28.70 | $28.70 | $28.70 | $28.69 | 0 |
| 2021-09-20 | $28.70 | $28.70 | $28.70 | $28.70 | $28.69 | 0 |
| 2021-09-17 | $28.28 | $29.16 | $28.16 | $28.70 | $28.69 | 3,436,100 |
| 2021-09-16 | $29.30 | $29.88 | $28.25 | $28.25 | $28.24 | 3,924,430 |
| 2021-09-15 | $29.34 | $30.31 | $29.01 | $29.57 | $29.56 | 3,573,520 |
| 2021-09-14 | $30.23 | $30.60 | $29.35 | $29.52 | $29.51 | 5,144,250 |
| 2021-09-13 | $28.80 | $30.79 | $28.00 | $30.69 | $30.68 | 8,836,040 |
| 2021-09-10 | $29.05 | $29.88 | $28.69 | $28.80 | $28.79 | 5,331,540 |
| 2021-09-09 | $30.30 | $30.49 | $29.10 | $29.25 | $29.24 | 7,040,580 |
| 2021-09-08 | $28.54 | $31.48 | $28.54 | $30.20 | $30.19 | 11,564,500 |
| 2021-09-07 | $27.18 | $28.57 | $26.90 | $28.52 | $28.51 | 7,517,160 |
| 2021-09-06 | $26.66 | $27.97 | $26.28 | $27.26 | $27.25 | 6,503,640 |
| 2021-09-03 | $26.22 | $26.86 | $26.10 | $26.45 | $26.44 | 4,413,360 |
| 2021-09-02 | $25.72 | $26.45 | $25.46 | $26.22 | $26.21 | 4,428,020 |
| 2021-09-01 | $25.62 | $26.08 | $25.47 | $25.75 | $25.74 | 3,872,880 |
| 2021-08-31 | $26.73 | $26.73 | $25.38 | $25.59 | $25.58 | 4,875,300 |
| 2021-08-30 | $26.11 | $27.36 | $25.58 | $26.57 | $26.56 | 7,194,310 |
| 2021-08-27 | $26.82 | $27.96 | $25.86 | $26.10 | $26.09 | 9,472,100 |
| 2021-08-26 | $28.93 | $29.30 | $26.15 | $26.69 | $26.68 | 10,182,100 |
| 2021-08-25 | $29.50 | $29.59 | $28.67 | $28.81 | $28.80 | 5,272,700 |
| 2021-08-24 | $30.71 | $31.13 | $29.24 | $29.35 | $29.34 | 8,332,020 |
| 2021-08-23 | $29.26 | $31.23 | $29.26 | $30.69 | $30.68 | 5,490,300 |
| 2021-08-20 | $29.40 | $30.00 | $28.80 | $29.25 | $29.24 | 2,384,250 |
| 2021-08-19 | $30.36 | $30.36 | $29.37 | $29.40 | $29.39 | 2,542,650 |
| 2021-08-18 | $29.90 | $30.38 | $29.71 | $30.37 | $30.36 | 2,204,320 |
| 2021-08-17 | $31.00 | $31.06 | $29.92 | $30.03 | $30.02 | 3,627,220 |
| 2021-08-16 | $30.05 | $31.26 | $29.53 | $30.94 | $30.93 | 4,207,130 |
| 2021-08-13 | $29.90 | $30.33 | $29.22 | $30.20 | $30.19 | 3,503,470 |
| 2021-08-12 | $30.77 | $30.78 | $29.88 | $29.93 | $29.92 | 3,822,620 |
| 2021-08-11 | $29.85 | $31.99 | $29.80 | $30.77 | $30.76 | 6,839,750 |
| 2021-08-10 | $29.45 | $29.99 | $29.33 | $29.84 | $29.83 | 3,220,130 |
| 2021-08-09 | $28.61 | $30.33 | $28.60 | $29.65 | $29.64 | 3,517,960 |
| 2021-08-06 | $29.17 | $29.97 | $28.72 | $28.94 | $28.93 | 4,582,430 |
| 2021-08-05 | $31.10 | $31.10 | $29.32 | $29.32 | $29.31 | 6,015,930 |
| 2021-08-04 | $31.20 | $32.35 | $30.38 | $31.23 | $31.22 | 5,926,220 |
| 2021-08-03 | $32.01 | $32.09 | $31.01 | $31.10 | $31.09 | 4,325,020 |
| 2021-08-02 | $31.45 | $32.30 | $30.36 | $32.30 | $32.28 | 5,593,800 |
| 2021-07-30 | $31.50 | $32.32 | $31.28 | $31.41 | $31.40 | 3,111,850 |
| 2021-07-29 | $32.50 | $32.94 | $31.61 | $31.90 | $31.88 | 3,067,450 |
| 2021-07-28 | $34.05 | $34.20 | $31.88 | $32.13 | $32.11 | 3,672,000 |
| 2021-07-27 | $34.33 | $34.92 | $33.57 | $33.83 | $33.81 | 3,594,790 |
| 2021-07-26 | $33.76 | $34.54 | $33.34 | $33.99 | $33.97 | 3,375,770 |
| 2021-07-23 | $35.43 | $35.70 | $33.83 | $34.00 | $33.98 | 4,903,960 |
| 2021-07-22 | $35.09 | $36.39 | $34.83 | $35.76 | $35.74 | 3,412,000 |
| 2021-07-21 | $35.44 | $36.07 | $35.00 | $35.09 | $35.07 | 3,473,230 |
| 2021-07-20 | $35.81 | $36.25 | $35.05 | $35.89 | $35.87 | 3,614,200 |
| 2021-07-19 | $36.60 | $36.60 | $35.89 | $36.30 | $36.28 | 4,596,100 |
| 2021-07-16 | $35.33 | $37.08 | $35.33 | $36.79 | $36.76 | 4,223,160 |
| 2021-07-15 | $36.00 | $36.30 | $34.61 | $35.35 | $35.32 | 4,560,900 |
| 2021-07-14 | $36.64 | $37.41 | $36.01 | $36.61 | $36.58 | 3,525,730 |
| 2021-07-13 | $36.18 | $36.93 | $35.98 | $36.53 | $36.50 | 2,766,400 |
| 2021-07-12 | $37.00 | $37.78 | $36.30 | $36.35 | $36.32 | 3,890,120 |
| 2021-07-09 | $36.38 | $37.33 | $35.70 | $37.14 | $37.11 | 3,794,980 |
| 2021-07-08 | $37.16 | $37.45 | $35.78 | $35.94 | $35.91 | 4,469,700 |
| 2021-07-07 | $37.55 | $38.20 | $36.75 | $36.88 | $36.85 | 3,870,970 |
| 2021-07-06 | $38.79 | $38.92 | $37.16 | $37.65 | $37.62 | 4,197,300 |
| 2021-07-05 | $37.72 | $39.15 | $37.40 | $38.75 | $38.72 | 5,135,630 |
| 2021-07-02 | $38.27 | $39.00 | $37.48 | $37.83 | $37.80 | 6,001,930 |
| 2021-07-01 | $36.30 | $39.40 | $35.61 | $38.88 | $38.85 | 10,491,720 |
| 2021-06-30 | $34.48 | $37.00 | $34.40 | $36.51 | $36.48 | 7,504,670 |
| 2021-06-29 | $34.40 | $35.56 | $34.18 | $34.71 | $34.68 | 5,233,120 |
| 2021-06-28 | $34.50 | $34.59 | $33.80 | $34.34 | $34.31 | 3,725,200 |
| 2021-06-25 | $33.32 | $34.90 | $32.88 | $34.34 | $34.31 | 5,488,410 |
| 2021-06-24 | $34.25 | $34.25 | $33.25 | $33.68 | $33.65 | 2,949,670 |
| 2021-06-23 | $34.06 | $34.60 | $33.45 | $33.94 | $33.91 | 3,304,490 |
| 2021-06-22 | $34.00 | $35.20 | $33.87 | $33.93 | $33.90 | 5,472,900 |
| 2021-06-21 | $32.81 | $34.05 | $32.54 | $33.87 | $33.84 | 4,503,800 |
| 2021-06-18 | $32.62 | $33.31 | $32.12 | $33.31 | $33.29 | 3,844,500 |
| 2021-06-17 | $32.98 | $33.44 | $31.93 | $32.65 | $32.63 | 5,503,330 |
| 2021-06-16 | $33.04 | $33.80 | $32.86 | $32.92 | $32.90 | 3,972,760 |
| 2021-06-15 | $34.15 | $34.74 | $32.93 | $33.24 | $33.22 | 6,095,740 |
| 2021-06-14 | $34.34 | $34.34 | $34.34 | $34.34 | $34.31 | 0 |
| 2021-06-11 | $35.00 | $35.35 | $34.20 | $34.34 | $34.31 | 6,752,050 |
| 2021-06-10 | $37.50 | $38.60 | $33.88 | $35.10 | $35.07 | 16,043,110 |
| 2021-06-09 | $38.48 | $39.24 | $37.51 | $37.71 | $37.68 | 5,774,150 |
| 2021-06-08 | $38.01 | $38.88 | $37.24 | $38.51 | $38.48 | 6,111,740 |
| 2021-06-07 | $39.99 | $40.28 | $37.65 | $38.15 | $38.12 | 9,677,420 |
| 2021-06-04 | $40.48 | $40.64 | $39.10 | $40.51 | $40.48 | 4,715,780 |
| 2021-06-03 | $40.30 | $42.44 | $40.30 | $40.79 | $40.76 | 5,326,050 |
| 2021-06-02 | $42.00 | $42.57 | $40.37 | $40.61 | $40.58 | 6,018,400 |
| 2021-06-01 | $38.68 | $42.29 | $38.00 | $42.18 | $42.15 | 10,048,120 |
| 2021-05-31 | $38.01 | $38.72 | $35.90 | $38.71 | $38.68 | 10,177,890 |
| 2021-05-28 | $39.33 | $39.73 | $38.02 | $38.23 | $38.20 | 5,770,490 |
| 2021-05-27 | $39.80 | $39.83 | $39.10 | $39.69 | $39.66 | 3,787,200 |
| 2021-05-26 | $40.05 | $41.50 | $39.48 | $39.83 | $39.80 | 7,262,350 |
| 2021-05-25 | $39.60 | $40.09 | $39.03 | $40.01 | $39.98 | 2,487,910 |
| 2021-05-24 | $39.34 | $39.80 | $38.71 | $39.32 | $39.29 | 2,935,910 |
| 2021-05-21 | $40.13 | $40.49 | $39.16 | $39.22 | $39.19 | 2,870,500 |
| 2021-05-20 | $39.80 | $41.50 | $39.76 | $40.15 | $40.12 | 3,541,420 |
| 2021-05-19 | $40.75 | $40.75 | $39.51 | $39.77 | $39.74 | 3,194,400 |
| 2021-05-18 | $41.24 | $41.38 | $39.80 | $40.75 | $40.72 | 4,165,900 |
| 2021-05-17 | $41.50 | $41.90 | $39.95 | $40.40 | $40.37 | 4,485,880 |
| 2021-05-14 | $42.45 | $42.67 | $41.90 | $41.95 | $41.92 | 2,827,390 |
| 2021-05-13 | $42.49 | $43.28 | $41.51 | $42.24 | $42.21 | 3,423,530 |
| 2021-05-12 | $41.00 | $42.93 | $39.86 | $42.40 | $42.37 | 5,352,790 |
| 2021-05-11 | $41.33 | $41.40 | $39.91 | $41.11 | $41.08 | 3,109,460 |
| 2021-05-10 | $42.13 | $42.13 | $40.11 | $41.55 | $41.52 | 3,529,150 |
| 2021-05-07 | $43.09 | $43.49 | $41.90 | $41.91 | $41.88 | 2,149,960 |
| 2021-05-06 | $44.31 | $44.45 | $42.70 | $43.05 | $43.02 | 3,175,410 |
| 2021-05-05 | $44.18 | $44.18 | $44.18 | $44.18 | $44.15 | 0 |
| 2021-05-04 | $44.18 | $44.18 | $44.18 | $44.18 | $44.15 | 0 |
| 2021-04-30 | $45.20 | $45.49 | $44.02 | $44.18 | $44.15 | 3,374,230 |
| 2021-04-29 | $45.76 | $46.79 | $44.53 | $44.98 | $44.95 | 3,887,390 |
| 2021-04-28 | $46.53 | $47.66 | $46.01 | $46.17 | $46.14 | 3,348,100 |
| 2021-04-27 | $47.85 | $50.30 | $46.20 | $47.00 | $46.96 | 5,374,150 |
| 2021-04-26 | $50.09 | $51.48 | $47.68 | $48.26 | $48.22 | 5,902,110 |
| 2021-04-23 | $53.00 | $53.50 | $50.50 | $51.49 | $51.45 | 4,320,510 |
| 2021-04-22 | $50.00 | $52.85 | $49.58 | $52.70 | $52.66 | 4,099,750 |
| 2021-04-21 | $50.89 | $50.98 | $48.80 | $50.15 | $50.11 | 2,188,200 |
| 2021-04-20 | $49.70 | $51.00 | $49.20 | $50.65 | $50.61 | 3,345,000 |
| 2021-04-19 | $48.54 | $50.13 | $48.54 | $49.69 | $49.65 | 3,800,080 |
| 2021-04-16 | $50.03 | $50.69 | $48.79 | $49.40 | $49.36 | 3,551,900 |
| 2021-04-15 | $50.83 | $50.83 | $47.50 | $50.60 | $50.56 | 4,767,140 |
| 2021-04-14 | $47.77 | $51.68 | $47.23 | $51.28 | $51.24 | 5,121,680 |
| 2021-04-13 | $48.09 | $49.47 | $47.52 | $47.77 | $47.73 | 3,035,840 |
| 2021-04-12 | $47.75 | $49.84 | $47.00 | $48.45 | $48.41 | 5,674,820 |
| 2021-04-09 | $49.46 | $49.46 | $47.65 | $47.79 | $47.75 | 4,130,520 |
| 2021-04-08 | $55.99 | $55.99 | $49.58 | $50.20 | $50.16 | 6,397,010 |
| 2021-04-07 | $51.40 | $52.11 | $50.29 | $51.36 | $51.32 | 3,191,610 |
| 2021-04-06 | $50.30 | $52.50 | $50.00 | $51.29 | $51.25 | 2,652,080 |
| 2021-04-05 | $50.46 | $50.46 | $50.46 | $50.46 | $50.42 | 0 |
| 2021-04-02 | $51.18 | $51.30 | $49.31 | $50.46 | $50.42 | 4,523,880 |
| 2021-04-01 | $52.01 | $52.75 | $50.51 | $51.15 | $51.11 | 2,679,680 |
| 2021-03-31 | $53.26 | $53.32 | $50.09 | $52.14 | $52.10 | 2,677,740 |
| 2021-03-30 | $53.64 | $56.44 | $52.90 | $53.18 | $53.14 | 3,026,570 |
| 2021-03-29 | $53.34 | $54.30 | $52.60 | $53.64 | $53.60 | 2,644,950 |
| 2021-03-26 | $55.50 | $55.92 | $52.36 | $53.30 | $53.26 | 3,613,000 |
| 2021-03-25 | $54.13 | $56.39 | $54.13 | $55.23 | $55.19 | 1,672,170 |
| 2021-03-24 | $54.95 | $56.15 | $54.03 | $55.00 | $54.96 | 1,968,260 |
| 2021-03-23 | $56.06 | $56.78 | $54.00 | $55.00 | $54.96 | 3,035,140 |
| 2021-03-22 | $54.79 | $58.78 | $54.50 | $57.20 | $57.16 | 5,052,860 |
| 2021-03-19 | $56.30 | $56.49 | $53.30 | $54.52 | $54.48 | 5,577,830 |
| 2021-03-18 | $52.45 | $56.78 | $52.08 | $56.28 | $56.24 | 5,185,330 |
| 2021-03-17 | $51.00 | $52.83 | $50.64 | $52.45 | $52.41 | 2,689,320 |
| 2021-03-16 | $50.00 | $51.88 | $49.38 | $51.70 | $51.66 | 3,216,210 |
| 2021-03-15 | $48.70 | $50.90 | $48.68 | $49.61 | $49.57 | 3,946,710 |
| 2021-03-12 | $47.00 | $49.50 | $46.00 | $49.36 | $49.32 | 4,547,840 |
| 2021-03-11 | $48.83 | $49.55 | $45.10 | $46.32 | $46.29 | 4,304,270 |
| 2021-03-10 | $49.00 | $50.78 | $47.19 | $48.85 | $48.81 | 3,373,200 |
| 2021-03-09 | $49.73 | $50.30 | $47.50 | $49.00 | $48.96 | 4,660,640 |
| 2021-03-08 | $48.70 | $51.10 | $48.70 | $49.72 | $49.68 | 6,396,630 |
| 2021-03-05 | $44.29 | $49.51 | $44.01 | $48.89 | $48.85 | 7,619,470 |
| 2021-03-04 | $44.25 | $45.91 | $43.72 | $45.08 | $45.05 | 4,759,100 |
| 2021-03-03 | $42.01 | $44.60 | $41.92 | $44.38 | $44.35 | 4,077,150 |
| 2021-03-02 | $41.03 | $43.68 | $41.03 | $42.30 | $42.27 | 4,123,650 |
| 2021-03-01 | $40.05 | $40.97 | $39.31 | $40.93 | $40.90 | 2,530,410 |
| 2021-02-26 | $39.25 | $39.84 | $38.00 | $39.20 | $39.17 | 3,772,970 |
| 2021-02-25 | $41.05 | $41.42 | $39.88 | $40.15 | $40.12 | 2,041,700 |
| 2021-02-24 | $42.59 | $43.29 | $40.59 | $40.89 | $40.86 | 2,949,950 |
| 2021-02-23 | $43.91 | $44.55 | $42.30 | $42.59 | $42.56 | 3,449,500 |
| 2021-02-22 | $45.90 | $47.33 | $43.90 | $43.92 | $43.89 | 3,514,000 |
| 2021-02-19 | $44.19 | $46.50 | $43.12 | $45.74 | $45.71 | 2,092,700 |
| 2021-02-18 | $45.39 | $47.21 | $43.67 | $44.19 | $44.16 | 3,441,400 |
| 2021-02-17 | $45.04 | $45.04 | $45.04 | $45.04 | $45.01 | 0 |
| 2021-02-16 | $45.04 | $45.04 | $45.04 | $45.04 | $45.01 | 0 |
| 2021-02-15 | $45.04 | $45.04 | $45.04 | $45.04 | $45.01 | 0 |
| 2021-02-12 | $45.04 | $45.04 | $45.04 | $45.04 | $45.01 | 0 |
| 2021-02-11 | $45.04 | $45.04 | $45.04 | $45.04 | $45.01 | 0 |
| 2021-02-10 | $45.71 | $46.10 | $44.45 | $45.04 | $45.01 | 1,909,800 |
| 2021-02-09 | $46.06 | $46.50 | $44.67 | $45.90 | $45.87 | 1,579,700 |
| 2021-02-08 | $46.80 | $47.89 | $44.42 | $45.20 | $45.17 | 2,458,000 |
| 2021-02-05 | $47.59 | $48.89 | $46.00 | $46.87 | $46.83 | 2,204,900 |
| 2021-02-04 | $49.75 | $49.75 | $45.46 | $46.88 | $46.84 | 3,001,750 |
| 2021-02-03 | $50.00 | $50.68 | $48.00 | $48.59 | $48.55 | 2,107,150 |
| 2021-02-02 | $50.00 | $50.70 | $49.10 | $50.20 | $50.16 | 2,213,920 |
| 2021-02-01 | $50.31 | $53.02 | $49.34 | $50.64 | $50.60 | 3,897,120 |
| 2021-01-29 | $52.00 | $52.88 | $47.99 | $49.15 | $49.11 | 3,746,220 |
| 2021-01-28 | $51.84 | $53.98 | $51.49 | $52.20 | $52.16 | 4,851,800 |
| 2021-01-27 | $53.56 | $54.59 | $51.42 | $52.09 | $52.05 | 2,880,360 |
| 2021-01-26 | $56.29 | $58.34 | $53.00 | $54.10 | $54.06 | 3,747,780 |
| 2021-01-25 | $53.00 | $56.64 | $52.51 | $55.86 | $55.82 | 3,887,520 |
| 2021-01-22 | $52.00 | $53.56 | $51.73 | $53.12 | $53.08 | 2,718,100 |
| 2021-01-21 | $49.25 | $52.73 | $49.00 | $52.01 | $51.97 | 4,060,910 |
| 2021-01-20 | $50.86 | $52.60 | $48.96 | $49.41 | $49.37 | 4,380,060 |
| 2021-01-19 | $47.18 | $50.86 | $46.86 | $50.85 | $50.81 | 4,611,190 |
| 2021-01-18 | $45.78 | $47.63 | $44.51 | $46.51 | $46.48 | 2,362,900 |
| 2021-01-15 | $47.75 | $49.17 | $46.30 | $46.78 | $46.74 | 1,830,000 |
| 2021-01-14 | $48.35 | $49.50 | $46.66 | $47.60 | $47.56 | 3,624,810 |
| 2021-01-13 | $45.20 | $46.38 | $43.24 | $46.18 | $46.15 | 3,104,330 |
| 2021-01-12 | $45.88 | $46.59 | $44.37 | $46.10 | $46.07 | 2,560,300 |
| 2021-01-11 | $47.78 | $48.09 | $45.35 | $45.61 | $45.58 | 2,314,350 |
| 2021-01-08 | $48.59 | $49.72 | $47.50 | $47.74 | $47.70 | 1,815,110 |
| 2021-01-07 | $48.80 | $49.88 | $48.07 | $48.59 | $48.55 | 1,802,910 |
| 2021-01-06 | $48.61 | $48.92 | $46.90 | $48.66 | $48.62 | 1,772,000 |
| 2021-01-05 | $48.89 | $49.33 | $46.90 | $48.13 | $48.09 | 2,409,090 |
| 2021-01-04 | $50.90 | $51.56 | $49.14 | $49.33 | $49.29 | 1,816,570 |
| 2021-01-01 | $50.45 | $50.45 | $50.45 | $50.45 | $50.41 | 0 |
| 2020-12-31 | $49.00 | $51.86 | $48.70 | $50.45 | $50.41 | 2,148,040 |
| 2020-12-30 | $46.98 | $49.60 | $46.79 | $48.77 | $48.73 | 2,561,030 |
| 2020-12-29 | $47.00 | $48.14 | $46.30 | $46.86 | $46.82 | 2,549,570 |
| 2020-12-28 | $49.91 | $50.48 | $46.41 | $48.28 | $48.24 | 3,942,150 |
| 2020-12-25 | $49.61 | $50.20 | $48.30 | $49.99 | $49.95 | 2,480,950 |
| 2020-12-24 | $50.17 | $50.95 | $49.29 | $49.58 | $49.54 | 2,031,980 |
| 2020-12-23 | $52.20 | $52.35 | $50.50 | $50.95 | $50.91 | 1,725,240 |
| 2020-12-22 | $53.16 | $54.14 | $51.33 | $51.77 | $51.73 | 2,636,620 |
| 2020-12-21 | $54.30 | $55.50 | $53.66 | $53.90 | $53.86 | 3,461,810 |
| 2020-12-18 | $54.11 | $55.18 | $53.16 | $53.80 | $53.76 | 1,956,200 |
| 2020-12-17 | $54.81 | $54.81 | $53.10 | $53.66 | $53.62 | 1,748,900 |
| 2020-12-16 | $56.28 | $56.80 | $53.23 | $54.36 | $54.32 | 2,824,040 |
| 2020-12-15 | $54.48 | $56.85 | $54.48 | $56.15 | $56.11 | 4,227,180 |
| 2020-12-14 | $52.69 | $55.00 | $51.61 | $54.86 | $54.82 | 5,683,910 |
| 2020-12-11 | $54.06 | $54.25 | $50.85 | $51.96 | $51.92 | 2,750,830 |
| 2020-12-10 | $54.50 | $54.90 | $53.64 | $53.93 | $53.89 | 1,302,130 |
| 2020-12-09 | $55.09 | $56.59 | $54.19 | $54.24 | $54.20 | 1,705,100 |
| 2020-12-08 | $55.43 | $55.89 | $54.68 | $55.07 | $55.03 | 1,385,920 |
| 2020-12-07 | $56.01 | $56.30 | $54.68 | $55.42 | $55.38 | 1,961,090 |
| 2020-12-04 | $53.50 | $55.95 | $53.09 | $55.70 | $55.66 | 3,543,620 |
| 2020-12-03 | $53.50 | $54.00 | $52.31 | $53.10 | $53.06 | 3,192,140 |
| 2020-12-02 | $53.45 | $56.14 | $52.54 | $52.90 | $52.86 | 3,469,350 |
| 2020-12-01 | $49.77 | $54.23 | $49.50 | $53.73 | $53.69 | 3,647,350 |
| 2020-11-30 | $48.87 | $50.93 | $48.08 | $50.21 | $50.17 | 3,415,610 |
| 2020-11-27 | $50.84 | $50.84 | $48.16 | $48.16 | $48.12 | 2,725,840 |
| 2020-11-26 | $51.00 | $51.01 | $49.20 | $50.24 | $50.20 | 2,504,930 |
| 2020-11-25 | $51.95 | $52.25 | $50.62 | $50.73 | $50.69 | 1,810,200 |
| 2020-11-24 | $52.92 | $53.48 | $51.48 | $51.94 | $51.90 | 1,862,820 |
| 2020-11-23 | $55.54 | $55.54 | $52.88 | $52.90 | $52.86 | 2,129,900 |
| 2020-11-20 | $54.66 | $55.16 | $54.00 | $54.45 | $54.41 | 918,000 |
| 2020-11-19 | $54.41 | $55.12 | $53.63 | $54.12 | $54.08 | 1,157,000 |
| 2020-11-18 | $53.58 | $55.40 | $53.20 | $54.51 | $54.47 | 1,641,000 |
| 2020-11-17 | $54.10 | $55.77 | $52.55 | $53.47 | $53.43 | 2,373,400 |
| 2020-11-16 | $55.58 | $55.85 | $52.51 | $54.70 | $54.66 | 3,352,510 |
| 2020-11-13 | $57.36 | $57.95 | $55.41 | $55.98 | $55.94 | 1,581,600 |
| 2020-11-12 | $57.59 | $58.32 | $56.67 | $56.68 | $56.64 | 1,773,400 |
| 2020-11-11 | $56.52 | $58.37 | $56.13 | $57.67 | $57.63 | 2,003,000 |
| 2020-11-10 | $58.60 | $58.72 | $56.50 | $56.80 | $56.76 | 2,194,640 |
| 2020-11-09 | $57.58 | $58.46 | $57.43 | $57.52 | $57.48 | 2,413,810 |
| 2020-11-06 | $58.80 | $58.80 | $56.80 | $57.88 | $57.84 | 2,226,030 |
| 2020-11-05 | $58.57 | $58.99 | $57.60 | $58.28 | $58.24 | 2,180,710 |
| 2020-11-04 | $58.51 | $59.00 | $56.66 | $58.57 | $58.53 | 3,635,870 |
| 2020-11-03 | $56.54 | $59.08 | $55.60 | $58.18 | $58.14 | 3,238,720 |
| 2020-11-02 | $54.42 | $56.88 | $53.58 | $55.49 | $55.45 | 3,887,220 |
| 2020-10-30 | $58.63 | $58.66 | $53.00 | $53.61 | $53.57 | 5,235,810 |
| 2020-10-29 | $60.40 | $61.49 | $57.80 | $57.90 | $57.86 | 4,143,100 |
| 2020-10-28 | $61.21 | $61.84 | $58.89 | $60.34 | $60.29 | 4,385,690 |
| 2020-10-27 | $59.97 | $61.50 | $59.35 | $60.18 | $60.13 | 3,943,800 |
| 2020-10-26 | $58.00 | $61.48 | $58.00 | $59.97 | $59.93 | 5,395,100 |
| 2020-10-23 | $57.52 | $59.98 | $56.21 | $57.39 | $57.35 | 4,601,560 |
| 2020-10-22 | $55.99 | $57.40 | $55.99 | $57.26 | $57.22 | 3,378,900 |
| 2020-10-21 | $54.55 | $56.70 | $54.20 | $56.20 | $56.16 | 3,827,700 |
| 2020-10-20 | $52.80 | $55.24 | $52.15 | $54.46 | $54.42 | 3,939,900 |
| 2020-10-19 | $51.00 | $52.97 | $50.60 | $52.80 | $52.76 | 2,559,000 |
| 2020-10-16 | $51.11 | $51.90 | $49.66 | $51.19 | $51.15 | 2,256,810 |
| 2020-10-15 | $51.02 | $53.50 | $50.51 | $50.60 | $50.56 | 3,645,580 |
| 2020-10-14 | $49.22 | $50.88 | $49.22 | $50.43 | $50.39 | 1,950,300 |
| 2020-10-13 | $49.69 | $50.19 | $49.08 | $49.66 | $49.62 | 2,484,620 |
| 2020-10-12 | $50.93 | $50.93 | $48.36 | $49.66 | $49.62 | 2,481,870 |
| 2020-10-09 | $51.00 | $51.81 | $49.00 | $49.29 | $49.25 | 3,240,510 |
| 2020-10-08 | $49.79 | $49.79 | $49.79 | $49.79 | $49.75 | 0 |
| 2020-10-07 | $49.79 | $49.79 | $49.79 | $49.79 | $49.75 | 0 |
| 2020-10-06 | $49.79 | $49.79 | $49.79 | $49.79 | $49.75 | 0 |
| 2020-10-05 | $49.79 | $49.79 | $49.79 | $49.79 | $49.75 | 0 |
| 2020-10-02 | $49.79 | $49.79 | $49.79 | $49.79 | $49.75 | 0 |
| 2020-10-01 | $49.79 | $49.79 | $49.79 | $49.79 | $49.75 | 0 |
| 2020-09-30 | $48.17 | $51.10 | $46.69 | $49.79 | $49.75 | 4,152,270 |
| 2020-09-29 | $45.78 | $52.50 | $45.78 | $47.21 | $47.17 | 6,028,370 |
| 2020-09-28 | $54.49 | $54.80 | $51.62 | $52.21 | $52.17 | 2,772,070 |
| 2020-09-25 | $55.50 | $55.80 | $53.90 | $54.34 | $54.30 | 1,807,300 |
| 2020-09-24 | $56.06 | $56.29 | $53.52 | $54.90 | $54.86 | 3,498,080 |
| 2020-09-23 | $56.25 | $56.60 | $55.02 | $55.51 | $55.47 | 2,644,200 |
| 2020-09-22 | $56.00 | $57.31 | $55.50 | $55.75 | $55.71 | 3,835,850 |
| 2020-09-21 | $51.99 | $57.85 | $50.93 | $56.82 | $56.78 | 5,952,210 |
| 2020-09-18 | $49.87 | $51.82 | $49.87 | $51.49 | $51.45 | 3,042,620 |
| 2020-09-17 | $49.99 | $50.60 | $49.65 | $50.04 | $50.00 | 3,446,700 |
| 2020-09-16 | $50.20 | $51.59 | $49.37 | $49.96 | $49.92 | 3,433,610 |
| 2020-09-15 | $48.11 | $51.38 | $48.10 | $51.05 | $51.01 | 4,836,880 |
| 2020-09-14 | $49.90 | $51.34 | $47.41 | $48.60 | $48.56 | 4,934,040 |
| 2020-09-11 | $48.68 | $50.44 | $47.70 | $50.00 | $49.96 | 4,460,540 |
| 2020-09-10 | $49.50 | $51.56 | $47.82 | $48.09 | $48.05 | 4,342,460 |
| 2020-09-09 | $48.89 | $50.60 | $48.56 | $49.20 | $49.16 | 3,584,700 |
| 2020-09-08 | $49.07 | $50.50 | $49.00 | $49.74 | $49.70 | 2,664,940 |
| 2020-09-07 | $50.18 | $52.00 | $49.05 | $49.48 | $49.44 | 4,454,300 |
| 2020-09-04 | $46.92 | $51.50 | $46.16 | $50.38 | $50.34 | 5,651,900 |
| 2020-09-03 | $47.67 | $48.50 | $46.20 | $46.96 | $46.92 | 3,600,730 |
| 2020-09-02 | $48.60 | $49.80 | $46.70 | $47.27 | $47.23 | 4,125,520 |
| 2020-09-01 | $48.38 | $50.00 | $48.00 | $48.61 | $48.57 | 4,205,070 |
| 2020-08-31 | $48.20 | $48.78 | $47.06 | $48.28 | $48.24 | 3,882,900 |
| 2020-08-28 | $47.26 | $49.40 | $46.90 | $48.00 | $47.96 | 4,144,820 |
| 2020-08-27 | $46.00 | $47.71 | $45.63 | $47.26 | $47.22 | 4,859,500 |
| 2020-08-26 | $47.52 | $50.25 | $44.25 | $46.18 | $46.15 | 8,101,960 |
| 2020-08-25 | $44.99 | $49.96 | $44.99 | $48.29 | $48.25 | 8,969,910 |
| 2020-08-24 | $40.42 | $45.35 | $40.42 | $44.10 | $44.07 | 6,980,200 |
| 2020-08-21 | $40.78 | $41.50 | $39.78 | $40.49 | $40.46 | 3,731,300 |
| 2020-08-20 | $39.70 | $40.90 | $39.30 | $39.77 | $39.74 | 2,946,100 |
| 2020-08-19 | $40.88 | $41.30 | $39.91 | $40.20 | $40.17 | 3,174,600 |
| 2020-08-18 | $40.76 | $41.69 | $40.41 | $41.05 | $41.02 | 4,101,260 |
| 2020-08-17 | $40.09 | $41.50 | $39.88 | $40.74 | $40.71 | 4,812,800 |
| 2020-08-14 | $41.23 | $41.88 | $39.43 | $40.64 | $40.61 | 5,241,860 |
| 2020-08-13 | $43.32 | $45.18 | $39.06 | $40.29 | $40.26 | 8,461,760 |
| 2020-08-12 | $46.00 | $46.10 | $42.00 | $43.31 | $43.28 | 4,476,110 |
| 2020-08-11 | $45.71 | $46.97 | $45.30 | $45.41 | $45.38 | 2,955,800 |
| 2020-08-10 | $47.06 | $47.68 | $45.58 | $46.29 | $46.26 | 3,376,200 |
| 2020-08-07 | $49.07 | $49.73 | $46.59 | $47.06 | $47.02 | 5,749,790 |
| 2020-08-06 | $51.29 | $51.29 | $47.77 | $48.74 | $48.70 | 4,468,920 |
| 2020-08-05 | $51.02 | $51.78 | $49.71 | $50.65 | $50.61 | 4,206,220 |
| 2020-08-04 | $52.00 | $52.51 | $50.00 | $50.80 | $50.76 | 2,979,780 |
| 2020-08-03 | $51.00 | $52.63 | $50.94 | $51.94 | $51.90 | 4,218,190 |
| 2020-07-31 | $50.60 | $52.66 | $49.51 | $51.60 | $51.56 | 4,977,510 |
| 2020-07-30 | $54.00 | $54.99 | $49.90 | $49.92 | $49.88 | 8,243,990 |
| 2020-07-29 | $52.38 | $55.80 | $52.38 | $54.41 | $54.37 | 4,590,600 |
| 2020-07-28 | $52.80 | $53.80 | $50.38 | $53.18 | $53.14 | 4,553,610 |
| 2020-07-27 | $51.68 | $53.99 | $49.51 | $51.21 | $51.17 | 6,480,200 |
| 2020-07-24 | $56.87 | $58.00 | $51.85 | $51.85 | $51.81 | 7,041,480 |
| 2020-07-23 | $56.52 | $61.06 | $55.48 | $57.16 | $57.12 | 7,193,070 |
| 2020-07-22 | $54.20 | $58.74 | $53.42 | $58.70 | $58.66 | 7,139,710 |
| 2020-07-21 | $53.77 | $54.11 | $50.71 | $53.40 | $53.36 | 4,906,650 |
| 2020-07-20 | $52.89 | $55.50 | $48.43 | $52.17 | $52.13 | 8,274,400 |
| 2020-07-17 | $53.71 | $53.71 | $50.00 | $51.40 | $51.36 | 6,402,200 |
| 2020-07-16 | $60.00 | $60.50 | $53.09 | $53.09 | $53.05 | 7,408,200 |
| 2020-07-15 | $60.00 | $61.65 | $58.70 | $58.99 | $58.95 | 3,969,790 |
| 2020-07-14 | $59.70 | $60.30 | $57.74 | $59.40 | $59.31 | 4,848,600 |
| 2020-07-13 | $58.40 | $60.55 | $58.09 | $60.13 | $60.03 | 6,262,610 |
| 2020-07-10 | $55.65 | $59.00 | $55.59 | $58.05 | $57.96 | 5,057,000 |
| 2020-07-09 | $58.08 | $59.98 | $55.60 | $57.32 | $57.23 | 8,930,060 |
| 2020-07-08 | $57.57 | $61.00 | $56.38 | $59.69 | $59.59 | 5,884,020 |
| 2020-07-07 | $55.50 | $59.15 | $53.86 | $57.70 | $57.61 | 6,547,200 |
| 2020-07-06 | $53.53 | $55.99 | $51.90 | $54.70 | $54.61 | 8,751,100 |
| 2020-07-03 | $49.09 | $53.58 | $48.64 | $53.58 | $53.49 | 6,454,800 |
| 2020-07-02 | $49.51 | $50.00 | $47.77 | $48.71 | $48.63 | 5,419,770 |
| 2020-07-01 | $49.63 | $50.88 | $48.60 | $49.55 | $49.47 | 5,939,300 |
| 2020-06-30 | $46.77 | $50.32 | $46.70 | $49.30 | $49.22 | 6,140,600 |
| 2020-06-29 | $47.00 | $47.37 | $45.38 | $46.02 | $45.95 | 4,545,100 |
| 2020-06-26 | $47.14 | $47.14 | $47.14 | $47.14 | $47.06 | 0 |
| 2020-06-25 | $47.14 | $47.14 | $47.14 | $47.14 | $47.06 | 0 |
| 2020-06-24 | $48.45 | $49.00 | $45.98 | $47.14 | $47.06 | 6,535,400 |
| 2020-06-23 | $49.01 | $49.50 | $47.41 | $48.39 | $48.31 | 5,658,980 |
| 2020-06-22 | $46.61 | $49.50 | $46.60 | $48.85 | $48.77 | 6,836,900 |
| 2020-06-19 | $43.60 | $47.38 | $42.50 | $45.88 | $45.81 | 9,016,360 |
| 2020-06-18 | $45.60 | $45.62 | $41.78 | $44.30 | $44.23 | 12,350,770 |
| 2020-06-17 | $40.62 | $44.68 | $40.05 | $44.68 | $44.61 | 12,582,210 |
| 2020-06-16 | $40.50 | $41.27 | $39.43 | $40.62 | $40.56 | 7,946,520 |
| 2020-06-15 | $39.51 | $43.30 | $38.84 | $40.89 | $40.82 | 8,075,660 |
| 2020-06-12 | $36.88 | $41.00 | $36.18 | $39.51 | $39.45 | 7,611,820 |
| 2020-06-11 | $36.96 | $38.96 | $36.01 | $37.74 | $37.68 | 9,252,500 |
| 2020-06-10 | $34.45 | $36.63 | $32.22 | $36.63 | $36.57 | 8,830,060 |
| 2020-06-09 | $31.50 | $33.60 | $31.50 | $33.30 | $33.25 | 5,924,200 |
| 2020-06-08 | $30.16 | $32.51 | $30.05 | $31.70 | $31.65 | 5,717,620 |
| 2020-06-05 | $28.88 | $31.06 | $28.80 | $30.16 | $30.11 | 7,048,940 |
| 2020-06-04 | $29.29 | $29.67 | $28.41 | $29.29 | $29.24 | 3,291,300 |
| 2020-06-03 | $28.01 | $30.18 | $27.75 | $29.04 | $28.99 | 4,389,620 |
| 2020-06-02 | $28.00 | $28.80 | $27.67 | $28.02 | $27.98 | 5,171,300 |
| 2020-06-01 | $29.01 | $29.06 | $27.68 | $27.89 | $27.85 | 4,327,200 |
| 2020-05-29 | $27.80 | $29.34 | $27.21 | $28.22 | $28.18 | 3,929,600 |
| 2020-05-28 | $28.00 | $28.90 | $26.78 | $27.55 | $27.51 | 4,232,400 |
| 2020-05-27 | $30.00 | $30.10 | $27.98 | $28.13 | $28.09 | 5,791,470 |
| 2020-05-26 | $30.88 | $31.24 | $29.87 | $30.00 | $29.95 | 3,801,300 |
| 2020-05-25 | $30.13 | $30.90 | $29.20 | $30.88 | $30.83 | 4,623,260 |
| 2020-05-22 | $29.98 | $30.89 | $29.71 | $30.13 | $30.08 | 2,154,960 |
| 2020-05-21 | $30.52 | $30.80 | $29.58 | $30.33 | $30.28 | 1,730,050 |
| 2020-05-20 | $31.20 | $31.26 | $30.05 | $30.19 | $30.14 | 2,667,900 |
| 2020-05-19 | $30.47 | $31.59 | $30.21 | $31.56 | $31.51 | 2,450,910 |
| 2020-05-18 | $30.72 | $31.28 | $29.90 | $30.42 | $30.37 | 2,352,440 |
| 2020-05-15 | $31.32 | $32.12 | $30.40 | $30.70 | $30.65 | 2,930,170 |
| 2020-05-14 | $32.82 | $32.97 | $31.05 | $31.41 | $31.36 | 3,692,200 |
| 2020-05-13 | $30.54 | $33.08 | $30.12 | $32.37 | $32.32 | 4,749,250 |
| 2020-05-12 | $30.21 | $30.97 | $29.52 | $30.67 | $30.62 | 4,917,040 |
| 2020-05-11 | $33.52 | $33.52 | $29.78 | $30.00 | $29.95 | 9,857,250 |
| 2020-05-08 | $33.90 | $33.90 | $32.79 | $33.09 | $33.04 | 2,846,200 |
| 2020-05-07 | $33.73 | $34.48 | $33.02 | $33.38 | $33.33 | 4,289,850 |
| 2020-05-06 | $31.07 | $34.28 | $31.07 | $33.61 | $33.56 | 8,660,180 |
| 2020-05-05 | $31.70 | $31.70 | $31.70 | $31.70 | $31.65 | 0 |
| 2020-05-04 | $31.70 | $31.70 | $31.70 | $31.70 | $31.65 | 0 |
| 2020-05-01 | $31.70 | $31.70 | $31.70 | $31.70 | $31.65 | 0 |
| 2020-04-30 | $29.22 | $31.70 | $29.22 | $31.70 | $31.65 | 6,150,440 |
| 2020-04-29 | $28.32 | $29.63 | $27.90 | $28.82 | $28.77 | 2,373,100 |
| 2020-04-28 | $29.56 | $29.99 | $27.01 | $28.50 | $28.45 | 2,915,900 |
| 2020-04-27 | $30.01 | $30.50 | $29.16 | $29.16 | $29.11 | 2,999,900 |
| 2020-04-24 | $30.99 | $32.29 | $29.60 | $30.26 | $30.21 | 4,878,100 |
| 2020-04-23 | $30.48 | $32.67 | $30.10 | $31.00 | $30.95 | 7,752,370 |
| 2020-04-22 | $27.57 | $30.25 | $27.33 | $30.25 | $30.20 | 4,229,550 |
| 2020-04-21 | $28.16 | $28.16 | $27.20 | $27.50 | $27.46 | 2,343,200 |
| 2020-04-20 | $28.02 | $28.54 | $27.97 | $28.17 | $28.13 | 2,149,400 |
| 2020-04-17 | $28.84 | $29.37 | $28.21 | $28.23 | $28.18 | 2,503,530 |
| 2020-04-16 | $29.00 | $29.00 | $28.02 | $28.51 | $28.46 | 3,563,250 |
| 2020-04-15 | $30.00 | $30.00 | $28.84 | $29.07 | $29.02 | 2,229,300 |
| 2020-04-14 | $29.63 | $30.30 | $29.10 | $29.84 | $29.79 | 2,344,130 |
| 2020-04-13 | $29.80 | $30.08 | $29.01 | $29.23 | $29.18 | 2,339,330 |
| 2020-04-10 | $30.22 | $31.62 | $29.10 | $29.65 | $29.60 | 4,915,430 |
| 2020-04-09 | $30.61 | $31.29 | $30.01 | $30.57 | $30.52 | 5,068,490 |
| 2020-04-08 | $29.36 | $31.42 | $28.20 | $30.67 | $30.62 | 7,756,460 |
| 2020-04-07 | $26.21 | $28.56 | $26.21 | $28.56 | $28.51 | 4,670,820 |
| 2020-04-06 | $25.96 | $25.96 | $25.96 | $25.96 | $25.92 | 0 |
| 2020-04-03 | $26.55 | $26.89 | $25.75 | $25.96 | $25.92 | 2,411,330 |
| 2020-04-02 | $26.01 | $26.69 | $25.52 | $26.64 | $26.60 | 2,660,700 |
| 2020-04-01 | $26.19 | $26.88 | $26.01 | $26.02 | $25.98 | 2,367,890 |
| 2020-03-31 | $26.65 | $27.04 | $26.02 | $26.30 | $26.26 | 3,592,440 |
| 2020-03-30 | $25.24 | $26.65 | $24.68 | $26.55 | $26.51 | 3,235,010 |
| 2020-03-27 | $26.34 | $26.86 | $25.80 | $25.91 | $25.87 | 2,199,820 |
| 2020-03-26 | $26.40 | $26.87 | $25.72 | $26.07 | $26.03 | 3,670,520 |
| 2020-03-25 | $25.81 | $26.88 | $25.50 | $26.16 | $26.12 | 4,919,000 |
| 2020-03-24 | $25.44 | $26.15 | $24.10 | $25.02 | $24.98 | 4,181,620 |
| 2020-03-23 | $26.03 | $26.90 | $24.30 | $24.86 | $24.82 | 6,269,600 |
| 2020-03-20 | $27.20 | $27.22 | $26.00 | $26.68 | $26.64 | 3,678,300 |
| 2020-03-19 | $27.24 | $27.78 | $25.80 | $26.55 | $26.51 | 4,018,400 |
| 2020-03-18 | $28.35 | $28.88 | $27.10 | $27.18 | $27.14 | 5,915,900 |
| 2020-03-17 | $27.70 | $28.60 | $25.61 | $27.56 | $27.52 | 5,596,800 |
| 2020-03-16 | $30.50 | $30.51 | $27.49 | $28.08 | $28.04 | 5,924,120 |
| 2020-03-13 | $28.50 | $30.75 | $27.23 | $29.80 | $29.75 | 6,591,100 |
| 2020-03-12 | $30.85 | $31.02 | $29.00 | $29.97 | $29.92 | 5,385,200 |
| 2020-03-11 | $31.26 | $32.38 | $29.95 | $29.95 | $29.90 | 7,782,030 |
| 2020-03-10 | $26.70 | $30.65 | $26.70 | $30.65 | $30.60 | 12,257,890 |
| 2020-03-09 | $30.36 | $30.39 | $27.86 | $27.86 | $27.82 | 7,743,710 |
| 2020-03-06 | $30.25 | $30.95 | $29.00 | $30.95 | $30.90 | 8,159,840 |
| 2020-03-05 | $31.42 | $32.66 | $27.87 | $30.71 | $30.66 | 16,638,340 |
| 2020-03-04 | $28.03 | $30.97 | $28.03 | $30.97 | $30.92 | 14,910,460 |
| 2020-03-03 | $26.57 | $29.23 | $26.32 | $28.15 | $28.11 | 14,591,790 |
| 2020-03-02 | $25.00 | $26.57 | $24.85 | $26.57 | $26.53 | 11,669,280 |
| 2020-02-28 | $23.32 | $26.18 | $23.32 | $24.15 | $24.11 | 12,174,210 |
| 2020-02-27 | $25.88 | $27.30 | $25.73 | $25.91 | $25.87 | 8,565,490 |
| 2020-02-26 | $24.59 | $27.50 | $24.59 | $26.05 | $26.01 | 11,043,000 |
| 2020-02-25 | $24.12 | $25.95 | $24.10 | $25.18 | $25.14 | 10,267,800 |
| 2020-02-24 | $25.03 | $25.76 | $24.67 | $25.23 | $25.19 | 10,614,420 |
| 2020-02-21 | $25.00 | $27.30 | $25.00 | $25.35 | $25.31 | 13,438,700 |
| 2020-02-20 | $24.27 | $25.85 | $23.66 | $25.85 | $25.81 | 17,934,450 |
| 2020-02-19 | $22.80 | $24.75 | $22.80 | $23.50 | $23.46 | 14,142,200 |
| 2020-02-18 | $22.72 | $23.73 | $21.80 | $23.73 | $23.69 | 16,276,030 |
| 2020-02-17 | $20.02 | $21.57 | $20.02 | $21.57 | $21.54 | 10,390,320 |
| 2020-02-14 | $19.85 | $20.20 | $19.55 | $19.61 | $19.58 | 8,175,620 |
| 2020-02-13 | $19.33 | $21.10 | $18.89 | $20.37 | $20.34 | 15,011,630 |
| 2020-02-12 | $17.76 | $19.36 | $17.60 | $19.26 | $19.23 | 12,066,410 |
| 2020-02-11 | $17.05 | $18.65 | $17.05 | $17.87 | $17.84 | 8,298,500 |
| 2020-02-10 | $16.60 | $17.28 | $16.36 | $17.14 | $17.11 | 4,744,890 |
| 2020-02-07 | $16.70 | $16.83 | $16.26 | $16.62 | $16.59 | 5,031,790 |
| 2020-02-06 | $15.87 | $16.75 | $15.69 | $16.62 | $16.59 | 6,243,850 |
| 2020-02-05 | $15.98 | $16.38 | $15.46 | $15.92 | $15.89 | 5,914,100 |
| 2020-02-04 | $14.08 | $16.35 | $14.08 | $15.83 | $15.80 | 6,347,960 |
| 2020-02-03 | $15.30 | $15.30 | $15.30 | $15.30 | $15.28 | 1,195,200 |
| 2020-01-31 | $17.00 | $17.00 | $17.00 | $17.00 | $16.97 | 0 |
| 2020-01-30 | $17.00 | $17.00 | $17.00 | $17.00 | $16.97 | 0 |
| 2020-01-29 | $17.00 | $17.00 | $17.00 | $17.00 | $16.97 | 0 |
| 2020-01-28 | $17.00 | $17.00 | $17.00 | $17.00 | $16.97 | 0 |
| 2020-01-27 | $17.00 | $17.00 | $17.00 | $17.00 | $16.97 | 0 |
| 2020-01-24 | $17.00 | $17.00 | $17.00 | $17.00 | $16.97 | 0 |
| 2020-01-23 | $18.01 | $18.14 | $16.56 | $17.00 | $16.97 | 6,961,960 |
| 2020-01-22 | $18.64 | $18.74 | $17.77 | $18.40 | $18.37 | 5,840,000 |
| 2020-01-21 | $19.32 | $19.39 | $18.46 | $18.59 | $18.56 | 6,504,220 |
| 2020-01-20 | $18.33 | $19.49 | $18.28 | $19.19 | $19.16 | 9,027,690 |
| 2020-01-17 | $18.78 | $19.74 | $18.65 | $18.88 | $18.85 | 14,819,670 |
| 2020-01-16 | $17.93 | $19.53 | $17.82 | $19.18 | $19.15 | 20,668,580 |
| 2020-01-15 | $18.59 | $18.60 | $17.71 | $17.75 | $17.72 | 15,167,600 |
| 2020-01-14 | $17.24 | $18.74 | $17.10 | $18.74 | $18.71 | 17,069,980 |
| 2020-01-13 | $16.59 | $17.08 | $16.44 | $17.04 | $17.01 | 3,780,550 |
| 2020-01-10 | $16.88 | $17.02 | $16.62 | $16.72 | $16.69 | 2,598,550 |
| 2020-01-09 | $16.89 | $17.17 | $16.80 | $16.90 | $16.87 | 3,161,400 |
| 2020-01-08 | $17.10 | $17.15 | $16.70 | $16.79 | $16.76 | 4,081,500 |
| 2020-01-07 | $17.23 | $17.35 | $17.07 | $17.26 | $17.23 | 4,242,010 |
| 2020-01-06 | $16.93 | $17.20 | $16.51 | $17.18 | $17.15 | 5,236,310 |
| 2020-01-03 | $16.92 | $17.09 | $16.74 | $16.95 | $16.92 | 4,519,210 |
| 2020-01-02 | $16.40 | $16.93 | $16.32 | $16.82 | $16.79 | 4,299,750 |
| 2020-01-01 | $16.29 | $16.29 | $16.29 | $16.29 | $16.26 | 0 |
| 2019-12-31 | $16.30 | $16.49 | $16.21 | $16.29 | $16.26 | 1,592,100 |
| 2019-12-30 | $16.42 | $16.42 | $16.09 | $16.30 | $16.27 | 2,505,530 |
| 2019-12-27 | $16.80 | $17.11 | $16.43 | $16.43 | $16.40 | 3,689,840 |
| 2019-12-26 | $16.41 | $16.85 | $16.29 | $16.76 | $16.73 | 3,970,750 |
| 2019-12-25 | $16.55 | $16.78 | $16.36 | $16.42 | $16.39 | 2,815,900 |
| 2019-12-24 | $16.45 | $16.69 | $16.44 | $16.58 | $16.55 | 2,513,200 |
| 2019-12-23 | $16.59 | $16.76 | $16.37 | $16.39 | $16.36 | 3,474,200 |
| 2019-12-20 | $16.85 | $16.98 | $16.48 | $16.52 | $16.49 | 4,293,200 |
| 2019-12-19 | $16.69 | $17.24 | $16.42 | $16.90 | $16.87 | 6,744,600 |
| 2019-12-18 | $16.38 | $16.65 | $16.25 | $16.57 | $16.54 | 4,818,950 |
| 2019-12-17 | $16.19 | $16.48 | $16.03 | $16.36 | $16.33 | 4,255,000 |
| 2019-12-16 | $15.65 | $16.56 | $15.57 | $16.20 | $16.17 | 4,566,300 |
| 2019-12-13 | $15.60 | $15.72 | $15.47 | $15.62 | $15.60 | 1,979,760 |
| 2019-12-12 | $15.46 | $15.70 | $15.43 | $15.43 | $15.41 | 2,212,500 |
| 2019-12-11 | $15.71 | $15.91 | $15.65 | $15.66 | $15.64 | 2,239,060 |
| 2019-12-10 | $15.85 | $15.88 | $15.54 | $15.71 | $15.68 | 2,155,800 |
| 2019-12-09 | $15.73 | $15.97 | $15.70 | $15.82 | $15.79 | 1,818,300 |
| 2019-12-06 | $15.73 | $15.95 | $15.68 | $15.73 | $15.70 | 1,870,800 |
| 2019-12-05 | $15.58 | $15.75 | $15.49 | $15.73 | $15.70 | 2,404,500 |
| 2019-12-04 | $15.38 | $15.57 | $15.32 | $15.44 | $15.42 | 1,300,300 |
| 2019-12-03 | $15.42 | $15.64 | $15.30 | $15.60 | $15.58 | 1,406,200 |
| 2019-12-02 | $15.41 | $15.68 | $15.33 | $15.43 | $15.41 | 1,435,300 |
| 2019-11-29 | $15.39 | $15.50 | $15.25 | $15.40 | $15.38 | 1,137,000 |
| 2019-11-28 | $15.53 | $15.77 | $15.31 | $15.32 | $15.30 | 1,886,900 |
| 2019-11-27 | $15.70 | $15.79 | $15.47 | $15.53 | $15.51 | 1,441,200 |
| 2019-11-26 | $15.90 | $16.00 | $15.60 | $15.72 | $15.69 | 1,966,600 |
| 2019-11-25 | $16.43 | $16.43 | $15.80 | $15.83 | $15.80 | 2,663,100 |
| 2019-11-22 | $16.01 | $16.74 | $16.01 | $16.43 | $16.40 | 4,295,650 |
| 2019-11-21 | $16.05 | $16.22 | $15.96 | $16.11 | $16.08 | 1,894,950 |
| 2019-11-20 | $16.33 | $16.41 | $16.05 | $16.09 | $16.06 | 3,453,300 |
| 2019-11-19 | $15.67 | $16.64 | $15.59 | $16.36 | $16.33 | 5,454,400 |
| 2019-11-18 | $15.53 | $15.67 | $15.33 | $15.62 | $15.60 | 2,049,400 |
| 2019-11-15 | $15.81 | $15.92 | $15.41 | $15.43 | $15.41 | 2,248,250 |
| 2019-11-14 | $16.24 | $16.25 | $15.75 | $15.92 | $15.89 | 2,448,000 |
| 2019-11-13 | $16.10 | $16.36 | $15.96 | $16.14 | $16.11 | 2,814,900 |
| 2019-11-12 | $15.73 | $16.06 | $15.59 | $16.00 | $15.97 | 3,008,400 |
| 2019-11-11 | $16.06 | $16.06 | $15.40 | $15.49 | $15.47 | 2,623,500 |
| 2019-11-08 | $16.29 | $16.35 | $16.07 | $16.13 | $16.10 | 1,917,500 |
| 2019-11-07 | $15.97 | $16.30 | $15.97 | $16.10 | $16.07 | 1,941,400 |
| 2019-11-06 | $16.36 | $16.46 | $15.95 | $15.97 | $15.94 | 3,092,100 |
| 2019-11-05 | $16.62 | $16.63 | $16.05 | $16.35 | $16.32 | 3,400,400 |
| 2019-11-04 | $16.85 | $16.99 | $16.42 | $16.48 | $16.45 | 3,997,100 |
| 2019-11-01 | $16.67 | $16.99 | $16.32 | $16.81 | $16.78 | 3,343,600 |
| 2019-10-31 | $17.32 | $17.33 | $16.50 | $16.67 | $16.64 | 4,429,950 |
| 2019-10-30 | $17.48 | $17.55 | $16.86 | $17.16 | $17.13 | 5,521,160 |
| 2019-10-29 | $18.71 | $18.74 | $17.69 | $17.71 | $17.68 | 7,959,500 |
| 2019-10-28 | $18.20 | $18.95 | $18.06 | $18.75 | $18.72 | 8,897,990 |
| 2019-10-25 | $18.45 | $18.46 | $18.03 | $18.46 | $18.43 | 7,242,180 |
| 2019-10-24 | $17.70 | $18.48 | $17.46 | $18.48 | $18.45 | 10,011,070 |
| 2019-10-23 | $17.82 | $18.02 | $17.38 | $17.72 | $17.69 | 4,871,900 |
| 2019-10-22 | $17.52 | $18.50 | $17.52 | $18.03 | $18.00 | 6,785,570 |
| 2019-10-21 | $17.63 | $17.79 | $16.99 | $17.51 | $17.48 | 3,836,200 |
| 2019-10-18 | $18.01 | $18.02 | $17.30 | $17.60 | $17.57 | 5,834,490 |
| 2019-10-17 | $17.31 | $18.29 | $17.21 | $18.01 | $17.98 | 9,780,620 |
| 2019-10-16 | $18.35 | $18.49 | $17.22 | $17.49 | $17.46 | 12,535,820 |
| 2019-10-15 | $16.68 | $18.05 | $16.50 | $18.05 | $18.02 | 8,415,730 |
| 2019-10-14 | $16.32 | $16.77 | $16.23 | $16.41 | $16.38 | 5,385,820 |
| 2019-10-11 | $16.28 | $16.36 | $16.08 | $16.17 | $16.14 | 3,568,900 |
| 2019-10-10 | $16.40 | $16.59 | $16.15 | $16.35 | $16.32 | 3,367,500 |
| 2019-10-09 | $16.02 | $16.47 | $16.01 | $16.40 | $16.37 | 4,098,200 |
| 2019-10-08 | $15.88 | $16.50 | $15.76 | $16.17 | $16.14 | 6,708,800 |
| 2019-10-07 | $15.56 | $15.56 | $15.56 | $15.56 | $15.54 | 0 |
| 2019-10-04 | $15.56 | $15.56 | $15.56 | $15.56 | $15.54 | 0 |
| 2019-10-03 | $15.56 | $15.56 | $15.56 | $15.56 | $15.54 | 0 |
| 2019-10-02 | $15.56 | $15.56 | $15.56 | $15.56 | $15.54 | 0 |
| 2019-10-01 | $15.56 | $15.56 | $15.56 | $15.56 | $15.54 | 0 |
| 2019-09-30 | $15.98 | $16.08 | $15.55 | $15.56 | $15.54 | 4,069,760 |
| 2019-09-27 | $16.02 | $16.21 | $15.76 | $16.11 | $16.08 | 4,968,910 |
| 2019-09-26 | $16.96 | $17.23 | $15.66 | $16.09 | $16.06 | 9,855,070 |
| 2019-09-25 | $18.15 | $18.15 | $16.76 | $16.79 | $16.76 | 11,993,020 |
| 2019-09-24 | $18.80 | $18.92 | $18.36 | $18.54 | $18.51 | 7,893,540 |
| 2019-09-23 | $19.45 | $19.45 | $18.40 | $18.65 | $18.62 | 11,627,780 |
| 2019-09-20 | $19.18 | $19.83 | $19.01 | $19.22 | $19.19 | 22,153,750 |
| 2019-09-19 | $17.74 | $19.51 | $17.74 | $19.51 | $19.48 | 24,467,800 |
| 2019-09-18 | $17.98 | $17.98 | $17.60 | $17.74 | $17.71 | 4,748,590 |
| 2019-09-17 | $18.46 | $18.49 | $17.60 | $17.73 | $17.70 | 9,414,650 |
| 2019-09-16 | $19.20 | $19.90 | $18.55 | $18.72 | $18.69 | 13,372,360 |
| 2019-09-13 | $18.99 | $18.99 | $18.99 | $18.99 | $18.96 | 0 |
| 2019-09-12 | $18.26 | $18.99 | $18.11 | $18.99 | $18.96 | 13,474,830 |
| 2019-09-11 | $18.10 | $18.60 | $18.02 | $18.26 | $18.23 | 8,943,360 |
| 2019-09-10 | $18.80 | $19.09 | $18.10 | $18.15 | $18.12 | 11,964,180 |
| 2019-09-09 | $18.23 | $18.72 | $18.07 | $18.46 | $18.43 | 13,979,750 |
| 2019-09-06 | $18.40 | $18.47 | $17.60 | $17.86 | $17.83 | 13,597,810 |
| 2019-09-05 | $18.15 | $18.88 | $18.02 | $18.32 | $18.29 | 18,440,990 |
| 2019-09-04 | $20.96 | $21.35 | $18.41 | $18.66 | $18.63 | 31,341,510 |
| 2019-09-03 | $18.40 | $20.46 | $18.40 | $20.46 | $20.43 | 27,338,930 |
| 2019-09-02 | $18.33 | $19.80 | $18.33 | $18.60 | $18.57 | 24,802,090 |
| 2019-08-30 | $19.00 | $19.79 | $18.23 | $19.11 | $19.08 | 32,232,300 |
| 2019-08-29 | $16.80 | $17.99 | $16.51 | $17.99 | $17.96 | 20,787,430 |
| 2019-08-28 | $15.30 | $16.35 | $15.25 | $16.35 | $16.32 | 18,386,770 |
| 2019-08-27 | $13.79 | $14.86 | $13.62 | $14.86 | $14.84 | 5,050,150 |
| 2019-08-26 | $13.63 | $13.63 | $13.36 | $13.51 | $13.49 | 5,162,800 |
| 2019-08-23 | $14.41 | $14.45 | $14.00 | $14.00 | $13.98 | 5,644,820 |
| 2019-08-22 | $14.32 | $14.52 | $14.23 | $14.48 | $14.46 | 3,431,800 |
| 2019-08-21 | $14.46 | $14.48 | $14.23 | $14.32 | $14.30 | 2,958,530 |
| 2019-08-20 | $14.75 | $14.80 | $14.41 | $14.42 | $14.40 | 4,118,040 |
| 2019-08-19 | $14.37 | $14.80 | $14.29 | $14.70 | $14.68 | 4,242,890 |
| 2019-08-16 | $14.39 | $14.56 | $14.23 | $14.25 | $14.23 | 2,983,770 |
| 2019-08-15 | $14.00 | $14.47 | $13.95 | $14.45 | $14.43 | 2,986,600 |
| 2019-08-14 | $14.50 | $14.73 | $14.33 | $14.50 | $14.48 | 3,276,120 |
| 2019-08-13 | $14.41 | $14.55 | $14.15 | $14.29 | $14.27 | 2,553,220 |
| 2019-08-12 | $14.70 | $14.77 | $14.55 | $14.66 | $14.64 | 2,545,930 |
| 2019-08-09 | $15.23 | $15.25 | $14.59 | $14.80 | $14.78 | 2,470,230 |
| 2019-08-08 | $15.10 | $15.30 | $14.93 | $15.07 | $15.05 | 2,629,570 |
| 2019-08-07 | $14.56 | $15.28 | $14.45 | $15.00 | $14.98 | 4,491,070 |
| 2019-08-06 | $15.02 | $15.09 | $14.01 | $14.36 | $14.34 | 3,895,170 |
| 2019-08-05 | $15.49 | $15.67 | $15.37 | $15.40 | $15.38 | 1,677,600 |
| 2019-08-02 | $15.68 | $15.68 | $15.27 | $15.46 | $15.44 | 2,389,640 |
| 2019-08-01 | $15.88 | $16.36 | $15.76 | $16.05 | $16.02 | 2,097,475 |
| 2019-07-31 | $16.17 | $16.18 | $15.85 | $15.89 | $15.86 | 1,744,630 |
| 2019-07-30 | $16.08 | $16.34 | $16.08 | $16.15 | $16.12 | 1,747,050 |
| 2019-07-29 | $16.40 | $16.43 | $16.02 | $16.10 | $16.07 | 1,878,900 |
| 2019-07-26 | $16.23 | $16.43 | $16.10 | $16.34 | $16.31 | 1,244,800 |
| 2019-07-25 | $16.29 | $16.55 | $16.24 | $16.27 | $16.24 | 1,847,960 |
| 2019-07-24 | $16.21 | $16.56 | $16.16 | $16.33 | $16.30 | 2,454,920 |
| 2019-07-23 | $16.08 | $16.29 | $16.06 | $16.18 | $16.15 | 1,592,630 |
| 2019-07-22 | $17.09 | $17.09 | $16.00 | $16.06 | $16.03 | 3,599,440 |
| 2019-07-19 | $16.73 | $17.18 | $16.73 | $17.07 | $17.04 | 2,743,400 |
| 2019-07-18 | $17.30 | $17.30 | $16.70 | $16.70 | $16.67 | 2,093,480 |
| 2019-07-17 | $17.20 | $17.34 | $17.10 | $17.28 | $17.25 | 1,440,600 |
| 2019-07-16 | $17.45 | $17.45 | $17.17 | $17.20 | $17.17 | 1,511,820 |
| 2019-07-15 | $16.80 | $17.47 | $16.80 | $17.34 | $17.31 | 2,118,210 |
| 2019-07-12 | $17.20 | $17.20 | $16.86 | $17.03 | $17.00 | 1,261,900 |
| 2019-07-11 | $16.96 | $17.35 | $16.90 | $17.03 | $17.00 | 2,775,900 |
| 2019-07-10 | $17.16 | $17.28 | $16.80 | $16.81 | $16.78 | 2,379,300 |
| 2019-07-09 | $17.08 | $17.30 | $16.85 | $17.20 | $17.17 | 2,093,020 |
| 2019-07-08 | $18.31 | $18.34 | $16.90 | $16.98 | $16.95 | 4,404,040 |
| 2019-07-05 | $18.59 | $18.60 | $18.25 | $18.40 | $18.37 | 2,653,490 |
| 2019-07-04 | $19.02 | $19.04 | $18.48 | $18.65 | $18.62 | 1,501,410 |
| 2019-07-03 | $19.24 | $19.24 | $18.87 | $18.91 | $18.88 | 1,816,530 |
| 2019-07-02 | $19.51 | $19.51 | $19.08 | $19.17 | $19.14 | 2,152,860 |
| 2019-07-01 | $19.19 | $19.52 | $19.11 | $19.37 | $19.34 | 2,291,300 |
| 2019-06-28 | $19.29 | $19.55 | $18.93 | $18.96 | $18.93 | 1,947,210 |
| 2019-06-27 | $19.31 | $19.60 | $19.29 | $19.29 | $19.26 | 1,671,200 |
| 2019-06-26 | $19.20 | $19.48 | $19.14 | $19.40 | $19.37 | 1,244,660 |
| 2019-06-25 | $19.55 | $19.65 | $19.14 | $19.27 | $19.24 | 1,570,730 |
| 2019-06-24 | $19.97 | $20.00 | $19.44 | $19.53 | $19.50 | 2,032,690 |
| 2019-06-21 | $19.46 | $19.99 | $19.21 | $19.67 | $19.64 | 3,642,140 |
| 2019-06-20 | $18.97 | $19.16 | $18.76 | $19.09 | $19.06 | 1,936,810 |
| 2019-06-19 | $19.35 | $19.35 | $18.90 | $18.91 | $18.88 | 1,637,230 |
| 2019-06-18 | $18.96 | $18.98 | $18.62 | $18.85 | $18.82 | 1,186,950 |
| 2019-06-17 | $18.76 | $19.08 | $18.70 | $18.86 | $18.83 | 1,197,360 |
| 2019-06-14 | $19.27 | $19.37 | $18.78 | $18.84 | $18.81 | 1,800,300 |
| 2019-06-13 | $20.00 | $20.00 | $19.11 | $19.27 | $19.24 | 1,915,130 |
| 2019-06-12 | $19.38 | $19.45 | $19.15 | $19.20 | $19.17 | 1,922,080 |
| 2019-06-11 | $19.03 | $19.39 | $19.03 | $19.35 | $19.32 | 2,098,220 |
| 2019-06-10 | $18.39 | $18.95 | $18.22 | $18.88 | $18.85 | 2,546,800 |
| 2019-06-07 | $18.17 | $18.17 | $18.17 | $18.17 | $18.14 | 0 |
| 2019-06-06 | $19.19 | $19.25 | $18.12 | $18.17 | $18.14 | 2,814,640 |
| 2019-06-05 | $19.48 | $19.77 | $19.12 | $19.19 | $19.16 | 1,606,420 |
| 2019-06-04 | $19.53 | $19.79 | $19.19 | $19.32 | $19.29 | 2,129,010 |
| 2019-06-03 | $20.08 | $20.22 | $19.53 | $19.54 | $19.51 | 1,708,200 |
| 2019-05-31 | $20.10 | $20.30 | $19.93 | $19.94 | $19.91 | 1,873,330 |
| 2019-05-30 | $20.58 | $20.58 | $19.86 | $19.99 | $19.96 | 2,196,160 |
| 2019-05-29 | $20.76 | $21.09 | $20.27 | $20.46 | $20.43 | 2,858,160 |
| 2019-05-28 | $21.64 | $21.64 | $20.72 | $20.76 | $20.73 | 5,671,810 |
| 2019-05-27 | $18.31 | $21.33 | $18.31 | $21.00 | $20.97 | 5,800,550 |
| 2019-05-24 | $20.28 | $20.48 | $19.88 | $19.98 | $19.95 | 1,994,740 |
| 2019-05-23 | $21.04 | $21.15 | $20.23 | $20.28 | $20.25 | 2,742,920 |
| 2019-05-22 | $21.41 | $21.52 | $21.01 | $21.04 | $21.01 | 1,705,710 |
| 2019-05-21 | $20.85 | $21.44 | $20.80 | $21.30 | $21.27 | 2,085,400 |
| 2019-05-20 | $20.99 | $21.07 | $20.29 | $20.85 | $20.82 | 2,247,500 |
| 2019-05-17 | $22.28 | $22.29 | $20.60 | $20.93 | $20.90 | 4,240,000 |
| 2019-05-16 | $22.55 | $22.55 | $22.32 | $22.38 | $22.34 | 1,668,120 |
| 2019-05-15 | $22.46 | $22.47 | $22.21 | $22.35 | $22.31 | 1,684,500 |
| 2019-05-14 | $21.90 | $22.46 | $21.70 | $22.14 | $22.10 | 2,356,480 |
| 2019-05-13 | $22.65 | $22.67 | $22.01 | $22.10 | $22.06 | 2,126,200 |
| 2019-05-10 | $22.40 | $22.90 | $21.65 | $22.64 | $22.60 | 3,710,200 |
| 2019-05-09 | $21.36 | $23.09 | $21.36 | $22.30 | $22.26 | 4,885,200 |
| 2019-05-08 | $21.35 | $21.88 | $21.00 | $21.43 | $21.40 | 2,861,500 |
| 2019-05-07 | $21.36 | $21.79 | $20.80 | $21.71 | $21.68 | 5,125,900 |
| 2019-05-06 | $23.01 | $23.01 | $21.38 | $21.38 | $21.35 | 4,575,300 |
| 2019-05-03 | $23.75 | $23.75 | $23.75 | $23.75 | $23.71 | 0 |
| 2019-05-02 | $23.75 | $23.75 | $23.75 | $23.75 | $23.71 | 0 |
| 2019-05-01 | $23.75 | $23.75 | $23.75 | $23.75 | $23.71 | 0 |
| 2019-04-30 | $23.58 | $24.89 | $23.58 | $23.75 | $23.71 | 5,378,910 |
| 2019-04-29 | $28.50 | $28.50 | $26.19 | $26.19 | $26.15 | 4,473,780 |
| 2019-04-26 | $30.02 | $30.16 | $29.10 | $29.10 | $29.05 | 3,225,800 |
| 2019-04-25 | $29.80 | $30.30 | $29.55 | $29.69 | $29.64 | 5,002,120 |
| 2019-04-24 | $29.02 | $29.66 | $29.02 | $29.57 | $29.52 | 2,725,740 |
| 2019-04-23 | $29.60 | $29.68 | $28.88 | $29.01 | $28.96 | 2,854,500 |
| 2019-04-22 | $30.07 | $30.11 | $29.50 | $29.54 | $29.49 | 3,118,010 |
| 2019-04-19 | $30.02 | $30.21 | $29.88 | $30.12 | $30.07 | 2,281,520 |
| 2019-04-18 | $30.26 | $30.28 | $29.91 | $29.96 | $29.91 | 3,258,390 |
| 2019-04-17 | $30.44 | $30.58 | $30.31 | $30.33 | $30.28 | 3,216,630 |
| 2019-04-16 | $30.20 | $30.64 | $29.88 | $30.63 | $30.58 | 3,756,410 |
| 2019-04-15 | $30.68 | $31.18 | $30.46 | $30.48 | $30.43 | 3,410,330 |
| 2019-04-12 | $30.71 | $30.97 | $30.29 | $30.45 | $30.40 | 3,320,030 |
| 2019-04-11 | $31.66 | $31.86 | $30.80 | $30.80 | $30.75 | 5,296,350 |
| 2019-04-10 | $30.17 | $32.00 | $30.17 | $31.60 | $31.55 | 9,523,200 |
| 2019-04-09 | $30.43 | $30.45 | $29.96 | $30.17 | $30.12 | 3,961,230 |
| 2019-04-08 | $31.07 | $31.21 | $30.40 | $30.59 | $30.54 | 4,377,900 |
| 2019-04-05 | $30.80 | $30.80 | $30.80 | $30.80 | $30.75 | 0 |
| 2019-04-04 | $31.05 | $31.10 | $30.71 | $30.80 | $30.75 | 4,185,400 |
| 2019-04-03 | $30.58 | $31.08 | $30.36 | $31.05 | $31.00 | 4,860,800 |
| 2019-04-02 | $31.10 | $31.36 | $30.69 | $30.79 | $30.74 | 6,820,800 |
| 2019-04-01 | $30.56 | $31.34 | $30.30 | $31.02 | $30.97 | 7,043,940 |
| 2019-03-29 | $29.88 | $30.45 | $29.37 | $30.27 | $30.22 | 5,982,900 |
| 2019-03-28 | $30.77 | $30.80 | $29.81 | $29.87 | $29.82 | 6,156,320 |
| 2019-03-27 | $31.52 | $32.19 | $30.70 | $31.09 | $31.04 | 10,543,830 |
| 2019-03-26 | $29.64 | $31.48 | $29.61 | $31.22 | $31.17 | 12,402,210 |
| 2019-03-25 | $29.70 | $29.75 | $29.30 | $29.35 | $29.30 | 5,848,900 |
| 2019-03-22 | $31.05 | $31.12 | $30.01 | $30.16 | $30.11 | 7,607,450 |
| 2019-03-21 | $31.26 | $31.56 | $30.75 | $31.11 | $31.06 | 7,504,840 |
| 2019-03-20 | $32.49 | $32.49 | $29.99 | $31.26 | $31.21 | 9,615,940 |
| 2019-03-19 | $33.06 | $33.07 | $32.41 | $32.50 | $32.45 | 6,525,210 |
| 2019-03-18 | $32.40 | $33.09 | $32.40 | $32.92 | $32.87 | 5,203,800 |
| 2019-03-15 | $33.36 | $33.40 | $32.36 | $32.79 | $32.74 | 7,544,500 |
| 2019-03-14 | $32.59 | $33.58 | $32.43 | $33.10 | $33.05 | 8,193,700 |
| 2019-03-13 | $33.94 | $33.94 | $32.32 | $32.47 | $32.42 | 11,742,980 |
| 2019-03-12 | $34.51 | $35.03 | $33.53 | $33.94 | $33.89 | 15,959,430 |
| 2019-03-11 | $33.50 | $34.78 | $33.04 | $34.28 | $34.23 | 21,213,010 |
| 2019-03-08 | $36.62 | $39.02 | $36.62 | $36.62 | $36.56 | 26,800,020 |
| 2019-03-07 | $44.35 | $45.33 | $40.69 | $40.69 | $40.63 | 34,244,630 |
| 2019-03-06 | $40.03 | $45.21 | $40.00 | $45.21 | $45.14 | 12,785,700 |
| 2019-03-05 | $42.60 | $42.81 | $39.39 | $41.10 | $41.03 | 12,045,100 |
| 2019-03-04 | $39.00 | $42.80 | $38.31 | $42.80 | $42.73 | 3,601,950 |
| 2019-03-01 | $35.38 | $38.91 | $35.38 | $38.91 | $38.85 | 2,870,230 |
| 2019-02-28 | $35.90 | $36.35 | $35.31 | $35.37 | $35.31 | 777,100 |
| 2019-02-27 | $38.50 | $38.50 | $34.05 | $36.59 | $36.53 | 1,888,200 |
| 2019-02-26 | $34.29 | $37.72 | $34.29 | $37.72 | $37.66 | 4,870,970 |
| 2019-02-25 | $33.45 | $34.68 | $33.45 | $34.29 | $34.24 | 1,562,760 |
| 2019-02-22 | $33.33 | $33.70 | $33.26 | $33.45 | $33.40 | 368,890 |
| 2019-02-21 | $33.57 | $33.66 | $33.26 | $33.44 | $33.39 | 425,400 |
| 2019-02-20 | $33.53 | $33.66 | $33.28 | $33.50 | $33.45 | 374,870 |
| 2019-02-19 | $33.83 | $33.84 | $33.29 | $33.49 | $33.44 | 550,300 |
| 2019-02-18 | $33.64 | $33.88 | $33.53 | $33.83 | $33.78 | 593,500 |
| 2019-02-15 | $33.64 | $33.95 | $33.45 | $33.65 | $33.60 | 230,180 |
| 2019-02-14 | $33.35 | $33.80 | $33.23 | $33.66 | $33.61 | 714,830 |
| 2019-02-13 | $32.95 | $33.46 | $32.80 | $33.35 | $33.30 | 772,600 |
| 2019-02-12 | $32.89 | $33.12 | $32.73 | $32.96 | $32.91 | 205,800 |
| 2019-02-11 | $32.75 | $32.97 | $32.69 | $32.90 | $32.85 | 250,300 |
| 2019-02-08 | $32.80 | $32.80 | $32.80 | $32.80 | $32.75 | 0 |
| 2019-02-07 | $32.80 | $32.80 | $32.80 | $32.80 | $32.75 | 0 |
| 2019-02-06 | $32.80 | $32.80 | $32.80 | $32.80 | $32.75 | 0 |
| 2019-02-05 | $32.80 | $32.80 | $32.80 | $32.80 | $32.75 | 0 |
| 2019-02-04 | $32.80 | $32.80 | $32.80 | $32.80 | $32.75 | 0 |
| 2019-02-01 | $32.40 | $32.88 | $32.31 | $32.80 | $32.75 | 417,380 |
| 2019-01-31 | $32.10 | $32.36 | $31.96 | $32.20 | $32.15 | 278,000 |
| 2019-01-30 | $32.40 | $32.57 | $32.17 | $32.20 | $32.15 | 498,100 |
| 2019-01-29 | $32.42 | $32.49 | $32.17 | $32.40 | $32.35 | 293,890 |
| 2019-01-28 | $32.47 | $32.78 | $32.28 | $32.44 | $32.39 | 356,200 |
| 2019-01-25 | $32.35 | $32.49 | $32.30 | $32.38 | $32.33 | 345,300 |
| 2019-01-24 | $32.34 | $32.43 | $32.27 | $32.39 | $32.34 | 553,820 |
| 2019-01-23 | $32.30 | $32.47 | $32.15 | $32.38 | $32.33 | 446,600 |
| 2019-01-22 | $32.48 | $32.51 | $32.13 | $32.38 | $32.33 | 219,300 |
| 2019-01-21 | $32.53 | $32.67 | $32.15 | $32.53 | $32.48 | 713,500 |
| 2019-01-18 | $32.48 | $32.59 | $32.23 | $32.58 | $32.53 | 616,800 |
| 2019-01-17 | $32.29 | $32.48 | $32.14 | $32.33 | $32.28 | 406,900 |
| 2019-01-16 | $32.51 | $32.51 | $32.26 | $32.34 | $32.29 | 352,000 |
| 2019-01-15 | $32.56 | $32.56 | $32.35 | $32.45 | $32.40 | 306,980 |
| 2019-01-14 | $32.44 | $32.58 | $32.23 | $32.47 | $32.42 | 404,000 |
| 2019-01-11 | $32.52 | $32.58 | $32.29 | $32.49 | $32.44 | 673,500 |
| 2019-01-10 | $32.59 | $32.80 | $32.44 | $32.55 | $32.50 | 886,500 |
| 2019-01-09 | $32.51 | $33.02 | $32.12 | $32.70 | $32.65 | 1,897,050 |
| 2019-01-08 | $33.32 | $33.36 | $32.35 | $32.57 | $32.52 | 743,300 |
| 2019-01-07 | $32.73 | $33.99 | $32.73 | $33.50 | $33.45 | 972,840 |
| 2019-01-04 | $31.74 | $34.98 | $31.61 | $34.98 | $34.92 | 912,900 |
| 2019-01-03 | $31.91 | $31.97 | $31.65 | $31.89 | $31.84 | 311,400 |
| 2019-01-02 | $31.93 | $32.19 | $31.77 | $31.98 | $31.93 | 286,500 |
| 2019-01-01 | $32.06 | $32.06 | $32.06 | $32.06 | $32.01 | 0 |
| 2018-12-31 | $32.06 | $32.06 | $32.06 | $32.06 | $32.01 | 0 |
| 2018-12-28 | $31.62 | $32.29 | $31.57 | $32.06 | $32.01 | 495,330 |
| 2018-12-27 | $31.56 | $31.67 | $31.43 | $31.57 | $31.52 | 200,700 |
| 2018-12-26 | $31.60 | $31.60 | $31.60 | $31.60 | $31.55 | 0 |
| 2018-12-25 | $31.60 | $31.60 | $31.60 | $31.60 | $31.55 | 0 |
| 2018-12-24 | $31.46 | $31.70 | $31.45 | $31.60 | $31.55 | 225,400 |
| 2018-12-21 | $31.60 | $31.61 | $31.36 | $31.52 | $31.47 | 321,700 |
| 2018-12-20 | $31.65 | $31.73 | $31.44 | $31.65 | $31.60 | 593,700 |
| 2018-12-19 | $31.68 | $31.76 | $31.48 | $31.68 | $31.63 | 220,400 |
| 2018-12-18 | $31.70 | $31.78 | $31.53 | $31.70 | $31.65 | 324,300 |
| 2018-12-17 | $31.78 | $31.82 | $31.52 | $31.75 | $31.70 | 246,500 |
| 2018-12-14 | $31.94 | $32.00 | $31.66 | $31.85 | $31.80 | 251,300 |
| 2018-12-13 | $32.00 | $32.05 | $31.78 | $31.99 | $31.94 | 326,900 |
| 2018-12-12 | $31.98 | $32.20 | $31.84 | $32.00 | $31.95 | 199,000 |
| 2018-12-11 | $31.90 | $32.39 | $31.81 | $31.98 | $31.93 | 302,200 |
| 2018-12-10 | $32.08 | $32.28 | $31.86 | $31.90 | $31.85 | 312,110 |
| 2018-12-07 | $31.74 | $32.58 | $31.58 | $32.18 | $32.13 | 502,410 |
| 2018-12-06 | $31.81 | $31.90 | $31.42 | $31.80 | $31.75 | 335,400 |
| 2018-12-05 | $31.95 | $31.99 | $31.78 | $31.90 | $31.85 | 315,100 |
| 2018-12-04 | $32.12 | $32.19 | $31.80 | $32.14 | $32.09 | 449,700 |
| 2018-12-03 | $31.90 | $32.34 | $31.90 | $32.16 | $32.11 | 519,200 |
| 2018-11-30 | $31.66 | $32.24 | $31.50 | $32.10 | $32.05 | 855,800 |
| 2018-11-29 | $31.47 | $32.00 | $31.47 | $31.89 | $31.84 | 709,230 |
| 2018-11-28 | $31.59 | $31.78 | $31.45 | $31.75 | $31.70 | 467,200 |
| 2018-11-27 | $31.53 | $31.78 | $31.40 | $31.65 | $31.60 | 307,300 |
| 2018-11-26 | $31.57 | $31.63 | $31.38 | $31.58 | $31.53 | 294,100 |
| 2018-11-23 | $31.63 | $31.80 | $31.35 | $31.69 | $31.64 | 802,220 |
| 2018-11-22 | $31.60 | $31.66 | $31.43 | $31.64 | $31.59 | 296,530 |
| 2018-11-21 | $31.71 | $31.71 | $31.46 | $31.68 | $31.63 | 330,430 |
| 2018-11-20 | $31.50 | $31.81 | $31.50 | $31.75 | $31.70 | 637,910 |
| 2018-11-19 | $31.86 | $31.86 | $31.53 | $31.80 | $31.75 | 972,000 |
| 2018-11-16 | $31.75 | $31.92 | $31.48 | $31.88 | $31.83 | 1,033,900 |
| 2018-11-15 | $31.59 | $31.95 | $31.32 | $31.86 | $31.81 | 716,700 |
| 2018-11-14 | $31.70 | $31.85 | $31.44 | $31.61 | $31.56 | 480,100 |
| 2018-11-13 | $31.79 | $31.90 | $31.36 | $31.87 | $31.82 | 770,210 |
| 2018-11-12 | $31.62 | $32.00 | $31.35 | $31.89 | $31.84 | 755,500 |
| 2018-11-09 | $31.86 | $32.29 | $31.45 | $31.87 | $31.82 | 466,800 |
| 2018-11-08 | $31.60 | $32.50 | $31.56 | $31.91 | $31.86 | 280,960 |
| 2018-11-07 | $31.90 | $31.90 | $31.13 | $31.87 | $31.82 | 952,900 |
| 2018-11-06 | $31.93 | $32.09 | $31.71 | $31.92 | $31.87 | 459,410 |
| 2018-11-05 | $32.12 | $32.15 | $31.45 | $32.06 | $32.01 | 761,710 |
| 2018-11-02 | $32.15 | $32.27 | $31.78 | $32.15 | $32.10 | 408,500 |
| 2018-11-01 | $32.45 | $32.45 | $31.99 | $32.18 | $32.13 | 375,710 |
| 2018-10-31 | $32.81 | $32.81 | $32.16 | $32.54 | $32.49 | 457,510 |
| 2018-10-30 | $35.50 | $35.50 | $32.36 | $32.89 | $32.84 | 706,600 |
| 2018-10-29 | $32.51 | $32.73 | $32.10 | $32.49 | $32.44 | 683,100 |
| 2018-10-26 | $32.60 | $32.76 | $32.23 | $32.50 | $32.45 | 515,400 |
| 2018-10-25 | $32.39 | $32.50 | $32.14 | $32.50 | $32.45 | 245,200 |
| 2018-10-24 | $32.65 | $32.75 | $32.06 | $32.47 | $32.42 | 798,700 |
| 2018-10-23 | $32.75 | $32.75 | $32.01 | $32.46 | $32.41 | 505,170 |
| 2018-10-22 | $32.03 | $32.80 | $31.57 | $32.79 | $32.74 | 1,090,300 |
| 2018-10-19 | $31.67 | $31.96 | $30.70 | $31.94 | $31.89 | 1,539,170 |
| 2018-10-18 | $31.89 | $32.00 | $29.79 | $31.94 | $31.89 | 1,902,900 |
| 2018-10-17 | $32.00 | $32.50 | $28.78 | $31.93 | $31.88 | 3,191,190 |
| 2018-10-16 | $31.99 | $32.24 | $31.43 | $31.98 | $31.93 | 485,240 |
| 2018-10-15 | $31.98 | $32.35 | $31.74 | $31.98 | $31.93 | 286,020 |
| 2018-10-12 | $32.49 | $32.49 | $31.87 | $31.97 | $31.92 | 404,300 |
| 2018-10-11 | $32.28 | $32.29 | $31.40 | $31.99 | $31.94 | 525,400 |
| 2018-10-10 | $32.69 | $32.78 | $32.08 | $32.30 | $32.25 | 191,800 |
| 2018-10-09 | $32.00 | $32.49 | $31.96 | $32.30 | $32.25 | 212,500 |
| 2018-10-08 | $32.05 | $32.59 | $31.50 | $32.00 | $31.95 | 513,500 |
| 2018-10-05 | $32.08 | $32.08 | $32.08 | $32.08 | $32.03 | 0 |
| 2018-10-04 | $32.08 | $32.08 | $32.08 | $32.08 | $32.03 | 0 |
| 2018-10-03 | $32.08 | $32.08 | $32.08 | $32.08 | $32.03 | 0 |
| 2018-10-02 | $32.08 | $32.08 | $32.08 | $32.08 | $32.03 | 0 |
| 2018-10-01 | $32.08 | $32.08 | $32.08 | $32.08 | $32.03 | 0 |
| 2018-09-28 | $32.17 | $32.17 | $31.84 | $32.08 | $32.03 | 675,100 |
| 2018-09-27 | $32.15 | $32.19 | $31.93 | $32.14 | $32.09 | 364,220 |
| 2018-09-26 | $33.00 | $33.00 | $31.97 | $32.14 | $32.09 | 581,020 |
| 2018-09-25 | $31.88 | $32.18 | $31.76 | $32.00 | $31.95 | 389,100 |
| 2018-09-24 | $31.83 | $31.83 | $31.83 | $31.83 | $31.78 | 0 |
| 2018-09-21 | $31.99 | $32.10 | $31.39 | $31.83 | $31.78 | 194,700 |
| 2018-09-20 | $31.92 | $32.48 | $31.65 | $31.99 | $31.94 | 115,600 |
| 2018-09-19 | $31.83 | $31.86 | $31.31 | $31.86 | $31.81 | 267,800 |
| 2018-09-18 | $31.98 | $32.25 | $31.42 | $31.87 | $31.82 | 926,590 |
| 2018-09-17 | $31.99 | $32.19 | $31.92 | $31.98 | $31.93 | 149,200 |
| 2018-09-14 | $31.68 | $32.34 | $31.68 | $31.99 | $31.94 | 135,400 |
| 2018-09-13 | $32.40 | $32.46 | $31.88 | $31.90 | $31.85 | 303,210 |
| 2018-09-12 | $32.25 | $32.67 | $32.22 | $32.37 | $32.32 | 197,800 |
| 2018-09-11 | $32.16 | $32.49 | $32.13 | $32.24 | $32.19 | 175,770 |
| 2018-09-10 | $32.15 | $33.34 | $32.09 | $32.16 | $32.11 | 441,500 |
| 2018-09-07 | $32.41 | $32.53 | $31.94 | $32.00 | $31.95 | 319,100 |
| 2018-09-06 | $32.74 | $32.89 | $32.40 | $32.40 | $32.35 | 597,070 |
| 2018-09-05 | $32.89 | $32.94 | $32.40 | $32.65 | $32.60 | 374,800 |
| 2018-09-04 | $33.01 | $33.14 | $32.69 | $32.77 | $32.72 | 728,220 |
| 2018-09-03 | $33.08 | $33.26 | $32.77 | $33.01 | $32.96 | 387,600 |
| 2018-08-31 | $32.99 | $33.46 | $32.66 | $33.08 | $33.03 | 388,300 |
| 2018-08-30 | $33.44 | $33.44 | $32.29 | $33.00 | $32.95 | 399,400 |
| 2018-08-29 | $33.75 | $33.80 | $33.38 | $33.51 | $33.46 | 390,820 |
| 2018-08-28 | $34.26 | $34.29 | $33.48 | $33.48 | $33.43 | 553,500 |
| 2018-08-27 | $31.97 | $34.50 | $31.69 | $34.16 | $34.11 | 1,323,990 |
| 2018-08-24 | $31.11 | $31.68 | $31.09 | $31.60 | $31.55 | 732,530 |
| 2018-08-23 | $31.39 | $31.39 | $31.00 | $31.11 | $31.06 | 710,100 |
| 2018-08-22 | $31.10 | $31.10 | $30.77 | $30.95 | $30.90 | 212,920 |
| 2018-08-21 | $31.89 | $31.89 | $30.67 | $31.10 | $31.05 | 206,320 |
| 2018-08-20 | $31.00 | $31.00 | $30.73 | $30.75 | $30.70 | 104,400 |
| 2018-08-17 | $30.95 | $31.23 | $30.56 | $30.80 | $30.75 | 582,250 |
| 2018-08-16 | $30.93 | $30.93 | $30.64 | $30.88 | $30.83 | 242,600 |
| 2018-08-15 | $31.03 | $31.08 | $30.20 | $30.94 | $30.89 | 605,500 |
| 2018-08-14 | $31.05 | $31.17 | $30.87 | $31.00 | $30.95 | 302,110 |
| 2018-08-13 | $31.28 | $31.36 | $31.05 | $31.05 | $31.00 | 192,220 |
| 2018-08-10 | $31.26 | $31.26 | $30.90 | $31.23 | $31.18 | 383,150 |
| 2018-08-09 | $31.41 | $31.49 | $31.17 | $31.25 | $31.20 | 1,158,500 |
| 2018-08-08 | $31.57 | $31.60 | $30.96 | $31.46 | $31.41 | 703,610 |
| 2018-08-07 | $31.41 | $31.97 | $30.80 | $31.51 | $31.46 | 567,010 |
| 2018-08-06 | $31.38 | $31.56 | $31.06 | $31.44 | $31.39 | 375,500 |
| 2018-08-03 | $31.85 | $31.88 | $31.29 | $31.49 | $31.44 | 517,600 |
| 2018-08-02 | $31.87 | $31.90 | $31.55 | $31.81 | $31.76 | 414,010 |
| 2018-08-01 | $31.73 | $31.99 | $31.58 | $31.83 | $31.78 | 632,010 |
| 2018-07-31 | $31.00 | $31.99 | $30.70 | $31.65 | $31.60 | 1,265,250 |
| 2018-07-30 | $30.45 | $30.51 | $30.22 | $30.50 | $30.45 | 511,500 |
| 2018-07-27 | $30.41 | $30.50 | $30.32 | $30.48 | $30.43 | 507,500 |
| 2018-07-26 | $30.50 | $30.50 | $30.06 | $30.47 | $30.42 | 1,160,400 |
| 2018-07-25 | $30.56 | $30.56 | $30.27 | $30.47 | $30.42 | 1,270,510 |
| 2018-07-24 | $30.75 | $30.75 | $30.43 | $30.57 | $30.52 | 760,190 |
| 2018-07-23 | $30.50 | $30.79 | $30.39 | $30.57 | $30.52 | 793,900 |
| 2018-07-20 | $30.49 | $30.78 | $29.96 | $30.50 | $30.45 | 963,060 |
| 2018-07-19 | $30.60 | $30.91 | $30.49 | $30.49 | $30.44 | 1,248,500 |
| 2018-07-18 | $30.79 | $30.98 | $30.46 | $30.65 | $30.60 | 1,163,600 |
| 2018-07-17 | $30.72 | $31.20 | $30.61 | $30.69 | $30.64 | 1,224,600 |
| 2018-07-16 | $31.20 | $32.00 | $30.76 | $30.80 | $30.75 | 705,600 |
| 2018-07-13 | $30.78 | $30.84 | $30.59 | $30.59 | $30.54 | 1,207,010 |
| 2018-07-12 | $30.53 | $30.84 | $30.43 | $30.74 | $30.69 | 1,054,300 |
| 2018-07-11 | $30.93 | $30.95 | $30.51 | $30.60 | $30.55 | 834,790 |
| 2018-07-10 | $30.84 | $30.99 | $30.68 | $30.84 | $30.79 | 1,274,100 |
| 2018-07-09 | $30.78 | $31.84 | $30.46 | $30.84 | $30.79 | 1,012,200 |
| 2018-07-06 | $30.95 | $30.99 | $30.37 | $30.85 | $30.80 | 1,512,170 |
| 2018-07-05 | $31.02 | $31.15 | $30.48 | $30.90 | $30.85 | 1,191,490 |
| 2018-07-04 | $30.91 | $31.29 | $30.61 | $31.00 | $30.95 | 1,537,610 |
| 2018-07-03 | $31.30 | $31.30 | $30.74 | $31.06 | $31.01 | 1,559,200 |
| 2018-07-02 | $30.98 | $31.68 | $30.78 | $31.00 | $30.95 | 2,044,190 |
| 2018-06-29 | $31.00 | $31.86 | $30.93 | $31.20 | $31.15 | 3,411,000 |
| 2018-06-28 | $31.02 | $31.78 | $30.50 | $31.00 | $30.95 | 2,271,740 |
| 2018-06-27 | $30.57 | $34.27 | $28.71 | $31.15 | $31.10 | 4,111,200 |
| 2018-06-26 | $29.73 | $31.60 | $29.73 | $31.15 | $31.10 | 13,414,990 |
| 2018-06-25 | $33.03 | $33.03 | $33.03 | $33.03 | $32.98 | 0 |
| 2018-06-22 | $33.03 | $33.03 | $33.03 | $33.03 | $32.98 | 0 |
| 2018-06-21 | $33.03 | $33.03 | $33.03 | $33.03 | $32.98 | 0 |
| 2018-06-20 | $33.03 | $33.03 | $33.03 | $33.03 | $32.98 | 0 |
| 2018-06-19 | $33.03 | $33.03 | $33.03 | $33.03 | $32.98 | 0 |
| 2018-06-18 | $33.03 | $33.03 | $33.03 | $33.03 | $32.98 | 0 |
| 2018-06-15 | $33.03 | $33.03 | $33.03 | $33.03 | $32.98 | 0 |
| 2018-06-14 | $33.03 | $33.03 | $33.03 | $33.03 | $32.98 | 0 |
| 2018-06-13 | $33.03 | $33.03 | $33.03 | $33.03 | $32.98 | 0 |
| 2018-06-12 | $33.03 | $33.03 | $33.03 | $33.03 | $32.98 | 0 |
| 2018-06-11 | $33.03 | $33.03 | $33.03 | $33.03 | $32.98 | 0 |
| 2018-06-08 | $33.03 | $33.03 | $33.03 | $33.03 | $32.98 | 0 |
| 2018-06-07 | $33.03 | $33.03 | $33.03 | $33.03 | $32.98 | 0 |
| 2018-06-06 | $33.03 | $33.03 | $33.03 | $33.03 | $32.98 | 0 |
| 2018-06-05 | $33.03 | $33.03 | $33.03 | $33.03 | $32.98 | 0 |
| 2018-06-04 | $33.03 | $33.03 | $33.03 | $33.03 | $32.98 | 0 |
| 2018-06-01 | $33.03 | $33.03 | $33.03 | $33.03 | $32.98 | 0 |
| 2018-05-31 | $33.03 | $33.03 | $33.03 | $33.03 | $32.98 | 0 |
| 2018-05-30 | $33.03 | $33.03 | $33.03 | $33.03 | $32.98 | 0 |
| 2018-05-29 | $33.03 | $33.03 | $33.03 | $33.03 | $32.98 | 0 |
| 2018-05-28 | $33.03 | $33.03 | $33.03 | $33.03 | $32.98 | 0 |
| 2018-05-25 | $33.03 | $33.03 | $33.03 | $33.03 | $32.98 | 0 |
| 2018-05-24 | $33.03 | $33.03 | $33.03 | $33.03 | $32.98 | 0 |
| 2018-05-23 | $33.03 | $33.03 | $33.03 | $33.03 | $32.98 | 0 |
| 2018-05-22 | $33.03 | $33.03 | $33.03 | $33.03 | $32.98 | 0 |
| 2018-05-21 | $33.03 | $33.03 | $33.03 | $33.03 | $32.98 | 0 |
| 2018-05-18 | $33.03 | $33.03 | $33.03 | $33.03 | $32.98 | 0 |
| 2018-05-17 | $33.03 | $33.03 | $33.03 | $33.03 | $32.98 | 0 |
| 2018-05-16 | $33.03 | $33.03 | $33.03 | $33.03 | $32.98 | 0 |
| 2018-05-15 | $33.03 | $33.03 | $33.03 | $33.03 | $32.98 | 0 |
| 2018-05-14 | $33.03 | $33.03 | $33.03 | $33.03 | $32.98 | 0 |
| 2018-05-11 | $33.03 | $33.03 | $33.03 | $33.03 | $32.98 | 0 |
| 2018-05-10 | $33.03 | $33.03 | $33.03 | $33.03 | $32.98 | 0 |
| 2018-05-09 | $33.03 | $33.03 | $33.03 | $33.03 | $32.98 | 0 |
| 2018-05-08 | $33.03 | $33.03 | $33.03 | $33.03 | $32.98 | 0 |
| 2018-05-07 | $33.03 | $33.03 | $33.03 | $33.03 | $32.98 | 0 |
| 2018-05-04 | $33.03 | $33.03 | $33.03 | $33.03 | $32.98 | 0 |
| 2018-05-03 | $33.03 | $33.03 | $33.03 | $33.03 | $32.98 | 0 |
| 2018-05-02 | $33.03 | $33.03 | $33.03 | $33.03 | $32.98 | 0 |
| 2018-05-01 | $33.03 | $33.03 | $33.03 | $33.03 | $32.98 | 0 |
| 2018-04-30 | $33.03 | $33.03 | $33.03 | $33.03 | $32.98 | 0 |
| 2018-04-27 | $33.03 | $33.03 | $33.03 | $33.03 | $32.98 | 0 |
| 2018-04-26 | $33.03 | $33.03 | $33.03 | $33.03 | $32.98 | 0 |
| 2018-04-25 | $33.03 | $33.03 | $33.03 | $33.03 | $32.98 | 0 |
| 2018-04-24 | $33.03 | $33.03 | $33.03 | $33.03 | $32.98 | 0 |
| 2018-04-23 | $33.03 | $33.03 | $33.03 | $33.03 | $32.98 | 0 |
| 2018-04-20 | $33.03 | $33.03 | $33.03 | $33.03 | $32.98 | 0 |
| 2018-04-19 | $33.03 | $33.03 | $33.03 | $33.03 | $32.98 | 0 |
| 2018-04-18 | $33.03 | $33.03 | $33.03 | $33.03 | $32.98 | 0 |
| 2018-04-17 | $33.03 | $33.03 | $33.03 | $33.03 | $32.98 | 0 |
| 2018-04-16 | $33.03 | $33.03 | $33.03 | $33.03 | $32.98 | 0 |
| 2018-04-13 | $33.03 | $33.03 | $33.03 | $33.03 | $32.98 | 0 |
| 2018-04-12 | $33.03 | $33.03 | $33.03 | $33.03 | $32.98 | 0 |
| 2018-04-11 | $33.03 | $33.03 | $33.03 | $33.03 | $32.98 | 0 |
| 2018-04-10 | $33.03 | $33.03 | $33.03 | $33.03 | $32.98 | 0 |
| 2018-04-09 | $33.03 | $33.03 | $33.03 | $33.03 | $32.98 | 0 |
| 2018-04-06 | $33.03 | $33.03 | $33.03 | $33.03 | $32.98 | 0 |
| 2018-04-05 | $33.03 | $33.03 | $33.03 | $33.03 | $32.98 | 0 |
| 2018-04-04 | $33.03 | $33.03 | $33.03 | $33.03 | $32.98 | 0 |
| 2018-04-03 | $33.03 | $33.03 | $33.03 | $33.03 | $32.98 | 0 |
| 2018-04-02 | $33.03 | $33.03 | $33.03 | $33.03 | $32.98 | 0 |
| 2018-03-30 | $33.03 | $33.03 | $33.03 | $33.03 | $32.98 | 0 |
| 2018-03-29 | $33.03 | $33.03 | $33.03 | $33.03 | $32.98 | 0 |
| 2018-03-28 | $33.03 | $33.03 | $33.03 | $33.03 | $32.98 | 0 |
| 2018-03-27 | $33.03 | $33.03 | $33.03 | $33.03 | $32.98 | 0 |
| 2018-03-26 | $33.03 | $33.03 | $33.03 | $33.03 | $32.98 | 0 |
| 2018-03-23 | $33.03 | $33.03 | $33.03 | $33.03 | $32.98 | 0 |
| 2018-03-22 | $33.03 | $33.03 | $33.03 | $33.03 | $32.98 | 0 |
| 2018-03-21 | $33.03 | $33.03 | $33.03 | $33.03 | $32.98 | 0 |
| 2018-03-20 | $33.03 | $33.03 | $33.03 | $33.03 | $32.98 | 0 |
| 2018-03-19 | $33.03 | $33.03 | $33.03 | $33.03 | $32.98 | 0 |
| 2018-03-16 | $33.03 | $33.03 | $33.03 | $33.03 | $32.98 | 0 |
| 2018-03-15 | $33.03 | $33.03 | $33.03 | $33.03 | $32.98 | 0 |
| 2018-03-14 | $33.03 | $33.03 | $33.03 | $33.03 | $32.98 | 0 |
| 2018-03-13 | $33.03 | $33.03 | $33.03 | $33.03 | $32.98 | 0 |
| 2018-03-12 | $33.03 | $33.03 | $33.03 | $33.03 | $32.98 | 0 |
| 2018-03-09 | $33.03 | $33.03 | $33.03 | $33.03 | $32.98 | 0 |
| 2018-03-08 | $33.03 | $33.03 | $33.03 | $33.03 | $32.98 | 0 |
| 2018-03-07 | $33.03 | $33.03 | $33.03 | $33.03 | $32.98 | 0 |
| 2018-03-06 | $33.03 | $33.03 | $33.03 | $33.03 | $32.98 | 0 |
| 2018-03-05 | $33.03 | $33.03 | $33.03 | $33.03 | $32.98 | 0 |
| 2018-03-02 | $33.03 | $33.03 | $33.03 | $33.03 | $32.98 | 0 |
| 2018-03-01 | $33.03 | $33.03 | $33.03 | $33.03 | $32.98 | 0 |
| 2018-02-28 | $33.03 | $33.03 | $33.03 | $33.03 | $32.98 | 0 |
| 2018-02-27 | $33.03 | $33.03 | $33.03 | $33.03 | $32.98 | 0 |
| 2018-02-26 | $33.03 | $33.03 | $33.03 | $33.03 | $32.98 | 0 |
| 2018-02-23 | $33.03 | $33.03 | $33.03 | $33.03 | $32.98 | 0 |
| 2018-02-22 | $33.03 | $33.03 | $33.03 | $33.03 | $32.98 | 0 |
| 2018-02-21 | $33.03 | $33.03 | $33.03 | $33.03 | $32.98 | 0 |
| 2018-02-20 | $33.03 | $33.03 | $33.03 | $33.03 | $32.98 | 0 |
| 2018-02-19 | $33.03 | $33.03 | $33.03 | $33.03 | $32.98 | 0 |
| 2018-02-16 | $33.03 | $33.03 | $33.03 | $33.03 | $32.98 | 0 |
| 2018-02-15 | $33.03 | $33.03 | $33.03 | $33.03 | $32.98 | 0 |
| 2018-02-14 | $33.03 | $33.03 | $33.03 | $33.03 | $32.98 | 0 |
| 2018-02-13 | $33.03 | $33.03 | $33.03 | $33.03 | $32.98 | 0 |
| 2018-02-12 | $33.03 | $33.03 | $33.03 | $33.03 | $32.98 | 0 |
| 2018-02-09 | $33.03 | $33.03 | $33.03 | $33.03 | $32.98 | 0 |
| 2018-02-08 | $33.03 | $33.03 | $33.03 | $33.03 | $32.98 | 0 |
| 2018-02-07 | $33.03 | $33.03 | $33.03 | $33.03 | $32.98 | 0 |
| 2018-02-06 | $33.03 | $33.03 | $33.03 | $33.03 | $32.98 | 0 |
| 2018-02-05 | $33.03 | $33.03 | $33.03 | $33.03 | $32.98 | 0 |
| 2018-02-02 | $33.50 | $33.50 | $32.00 | $33.03 | $32.98 | 1,383,520 |
| 2018-02-01 | $34.22 | $34.47 | $33.10 | $33.66 | $33.61 | 1,164,900 |
| 2018-01-31 | $33.84 | $37.00 | $31.50 | $34.25 | $34.20 | 2,836,110 |
| 2018-01-30 | $34.39 | $34.39 | $33.50 | $33.93 | $33.88 | 856,700 |
| 2018-01-29 | $34.76 | $34.76 | $33.91 | $34.44 | $34.39 | 733,000 |
| 2018-01-26 | $34.95 | $34.95 | $34.40 | $34.68 | $34.62 | 749,800 |
| 2018-01-25 | $34.86 | $35.00 | $34.00 | $34.95 | $34.89 | 1,361,600 |
| 2018-01-24 | $35.15 | $35.29 | $34.55 | $35.00 | $34.94 | 1,020,160 |
| 2018-01-23 | $35.20 | $35.36 | $34.41 | $34.93 | $34.87 | 577,000 |
| 2018-01-22 | $35.20 | $35.63 | $33.00 | $35.28 | $35.22 | 1,040,500 |
| 2018-01-19 | $35.60 | $35.60 | $34.90 | $35.28 | $35.22 | 726,100 |
| 2018-01-18 | $35.41 | $35.96 | $35.15 | $35.38 | $35.32 | 498,210 |
| 2018-01-17 | $35.80 | $35.89 | $34.50 | $35.59 | $35.53 | 1,263,700 |
| 2018-01-16 | $35.80 | $36.48 | $35.29 | $35.80 | $35.74 | 1,586,690 |
| 2018-01-15 | $35.80 | $35.80 | $35.80 | $35.80 | $35.74 | 0 |
| 2018-01-12 | $35.80 | $35.80 | $35.80 | $35.80 | $35.74 | 0 |
| 2018-01-11 | $35.80 | $35.80 | $35.80 | $35.80 | $35.74 | 0 |
| 2018-01-10 | $35.80 | $35.80 | $35.80 | $35.80 | $35.74 | 0 |
| 2018-01-09 | $35.80 | $35.80 | $35.80 | $35.80 | $35.74 | 0 |
| 2018-01-08 | $35.80 | $35.80 | $35.80 | $35.80 | $35.74 | 0 |
| 2018-01-05 | $35.80 | $35.80 | $35.80 | $35.80 | $35.74 | 0 |
| 2018-01-04 | $35.80 | $35.80 | $35.80 | $35.80 | $35.74 | 0 |
| 2018-01-03 | $35.66 | $36.10 | $35.28 | $35.80 | $35.74 | 1,226,200 |
| 2018-01-02 | $35.50 | $35.77 | $35.00 | $35.65 | $35.59 | 1,103,170 |
| 2018-01-01 | $34.70 | $34.70 | $34.70 | $34.70 | $34.64 | 0 |
| 2017-12-29 | $34.89 | $34.99 | $34.30 | $34.70 | $34.64 | 460,300 |
| 2017-12-28 | $34.10 | $34.20 | $33.79 | $34.18 | $34.13 | 510,000 |
| 2017-12-27 | $34.34 | $34.34 | $34.00 | $34.16 | $34.11 | 347,200 |
| 2017-12-26 | $34.35 | $34.46 | $33.82 | $34.21 | $34.16 | 675,900 |
| 2017-12-25 | $34.20 | $34.50 | $33.92 | $34.13 | $34.08 | 427,500 |
| 2017-12-22 | $34.49 | $34.49 | $34.10 | $34.26 | $34.21 | 450,160 |
| 2017-12-21 | $34.98 | $34.98 | $34.18 | $34.27 | $34.22 | 688,610 |
| 2017-12-20 | $35.45 | $35.47 | $34.51 | $34.66 | $34.60 | 458,700 |
| 2017-12-19 | $35.37 | $35.50 | $34.84 | $35.00 | $34.94 | 553,600 |
| 2017-12-18 | $35.30 | $35.49 | $34.70 | $35.15 | $35.09 | 479,000 |
| 2017-12-15 | $34.84 | $35.70 | $34.81 | $35.16 | $35.10 | 818,500 |
| 2017-12-14 | $34.20 | $34.86 | $33.90 | $34.86 | $34.80 | 861,100 |
| 2017-12-13 | $34.99 | $35.50 | $33.70 | $34.20 | $34.15 | 1,263,400 |
| 2017-12-12 | $34.89 | $34.99 | $34.60 | $34.83 | $34.77 | 637,300 |
| 2017-12-11 | $34.60 | $35.05 | $34.40 | $34.68 | $34.62 | 899,100 |
| 2017-12-08 | $34.23 | $34.80 | $34.12 | $34.55 | $34.49 | 866,800 |
| 2017-12-07 | $34.10 | $34.38 | $33.93 | $34.15 | $34.10 | 488,100 |
| 2017-12-06 | $33.90 | $34.43 | $33.68 | $34.12 | $34.07 | 877,500 |
| 2017-12-05 | $34.90 | $34.90 | $33.56 | $33.97 | $33.92 | 1,413,350 |
| 2017-12-04 | $34.47 | $35.25 | $34.15 | $34.50 | $34.44 | 1,276,600 |
| 2017-12-01 | $33.99 | $34.80 | $32.90 | $34.00 | $33.95 | 3,178,720 |
| 2017-11-30 | $32.15 | $32.99 | $31.86 | $32.95 | $32.90 | 1,109,740 |
| 2017-11-29 | $32.00 | $32.44 | $31.95 | $32.16 | $32.11 | 810,200 |
| 2017-11-28 | $31.60 | $32.00 | $31.33 | $32.00 | $31.95 | 759,930 |
| 2017-11-27 | $32.00 | $32.00 | $31.41 | $31.63 | $31.58 | 259,510 |
| 2017-11-24 | $31.69 | $31.69 | $31.15 | $31.50 | $31.45 | 670,910 |
| 2017-11-23 | $31.97 | $31.97 | $31.30 | $31.57 | $31.52 | 781,100 |
| 2017-11-22 | $31.87 | $31.87 | $31.52 | $31.65 | $31.60 | 799,500 |
| 2017-11-21 | $31.93 | $31.93 | $31.39 | $31.63 | $31.58 | 508,600 |
| 2017-11-20 | $31.68 | $31.97 | $31.40 | $31.73 | $31.68 | 513,160 |
| 2017-11-17 | $31.88 | $35.00 | $31.60 | $31.65 | $31.60 | 1,395,200 |
| 2017-11-16 | $32.10 | $32.10 | $31.50 | $31.98 | $31.93 | 960,400 |
| 2017-11-15 | $32.20 | $32.26 | $31.75 | $32.05 | $32.00 | 1,140,500 |
| 2017-11-14 | $32.16 | $32.17 | $31.65 | $32.17 | $32.12 | 1,625,700 |
| 2017-11-13 | $32.10 | $32.60 | $31.50 | $31.84 | $31.79 | 1,945,900 |
| 2017-11-10 | $31.80 | $32.40 | $31.30 | $31.60 | $31.55 | 4,351,100 |
| 2017-11-09 | $35.73 | $35.73 | $30.35 | $31.90 | $31.85 | 8,589,400 |
| 2017-11-08 | $32.48 | $32.48 | $32.48 | $32.48 | $32.43 | 0 |
| 2017-11-07 | $32.48 | $32.48 | $32.48 | $32.48 | $32.43 | 0 |
| 2017-11-06 | $32.48 | $32.48 | $32.48 | $32.48 | $32.43 | 0 |
| 2017-11-03 | $32.48 | $32.48 | $32.48 | $32.48 | $32.43 | 0 |
| 2017-11-02 | $32.48 | $32.48 | $32.48 | $32.48 | $32.43 | 0 |
| 2017-11-01 | $32.48 | $32.48 | $32.48 | $32.48 | $32.43 | 0 |
| 2017-10-31 | $32.48 | $32.48 | $32.48 | $32.48 | $32.43 | 0 |
| 2017-10-30 | $32.48 | $32.48 | $32.48 | $32.48 | $32.43 | 0 |
| 2017-10-27 | $32.48 | $32.48 | $32.48 | $32.48 | $32.43 | 0 |
| 2017-10-26 | $32.48 | $32.48 | $32.48 | $32.48 | $32.43 | 0 |
| 2017-10-25 | $32.48 | $32.48 | $32.48 | $32.48 | $32.43 | 0 |
| 2017-10-24 | $32.48 | $32.48 | $32.48 | $32.48 | $32.43 | 0 |
| 2017-10-23 | $32.48 | $32.48 | $32.48 | $32.48 | $32.43 | 0 |
| 2017-10-20 | $32.48 | $32.48 | $32.48 | $32.48 | $32.43 | 0 |
| 2017-10-19 | $32.48 | $32.48 | $32.48 | $32.48 | $32.43 | 0 |
| 2017-10-18 | $32.48 | $32.48 | $32.48 | $32.48 | $32.43 | 0 |
| 2017-10-17 | $32.48 | $32.48 | $32.48 | $32.48 | $32.43 | 0 |
| 2017-10-16 | $32.48 | $32.48 | $32.48 | $32.48 | $32.43 | 0 |
| 2017-10-13 | $32.48 | $32.48 | $32.48 | $32.48 | $32.43 | 0 |
| 2017-10-12 | $32.48 | $32.48 | $32.48 | $32.48 | $32.43 | 0 |
| 2017-10-11 | $32.48 | $32.48 | $32.48 | $32.48 | $32.43 | 0 |
| 2017-10-10 | $32.48 | $32.48 | $32.48 | $32.48 | $32.43 | 0 |
| 2017-10-09 | $32.48 | $32.48 | $32.48 | $32.48 | $32.43 | 0 |
| 2017-10-06 | $32.48 | $32.48 | $32.48 | $32.48 | $32.43 | 0 |
| 2017-10-05 | $32.48 | $32.48 | $32.48 | $32.48 | $32.43 | 0 |
| 2017-10-04 | $32.48 | $32.48 | $32.48 | $32.48 | $32.43 | 0 |
| 2017-10-03 | $32.48 | $32.48 | $32.48 | $32.48 | $32.43 | 0 |
| 2017-10-02 | $32.48 | $32.48 | $32.48 | $32.48 | $32.43 | 0 |
| 2017-09-29 | $32.48 | $32.48 | $32.48 | $32.48 | $32.43 | 0 |
| 2017-09-28 | $32.48 | $32.48 | $32.48 | $32.48 | $32.43 | 0 |
| 2017-09-27 | $32.48 | $32.48 | $32.48 | $32.48 | $32.43 | 0 |
| 2017-09-26 | $32.48 | $32.48 | $32.48 | $32.48 | $32.43 | 0 |
| 2017-09-25 | $32.48 | $32.48 | $32.48 | $32.48 | $32.43 | 0 |
| 2017-09-22 | $32.48 | $32.48 | $32.48 | $32.48 | $32.43 | 0 |
| 2017-09-21 | $32.48 | $32.48 | $32.48 | $32.48 | $32.43 | 0 |
| 2017-09-20 | $32.48 | $32.48 | $32.48 | $32.48 | $32.43 | 0 |
| 2017-09-19 | $32.48 | $32.48 | $32.48 | $32.48 | $32.43 | 0 |
| 2017-09-18 | $32.48 | $32.48 | $32.48 | $32.48 | $32.43 | 0 |
| 2017-09-15 | $32.48 | $32.48 | $32.48 | $32.48 | $32.43 | 0 |
| 2017-09-14 | $32.48 | $32.48 | $32.48 | $32.48 | $32.43 | 0 |
| 2017-09-13 | $32.48 | $32.48 | $32.48 | $32.48 | $32.43 | 0 |
| 2017-09-12 | $32.48 | $32.48 | $32.48 | $32.48 | $32.43 | 0 |
| 2017-09-11 | $32.48 | $32.48 | $32.48 | $32.48 | $32.43 | 0 |
| 2017-09-08 | $31.47 | $33.00 | $31.30 | $32.48 | $32.43 | 1,227,960 |
| 2017-09-07 | $31.56 | $31.59 | $31.10 | $31.55 | $31.50 | 1,841,460 |
| 2017-09-06 | $31.45 | $31.58 | $31.10 | $31.56 | $31.51 | 1,417,900 |
| 2017-09-05 | $31.46 | $31.60 | $31.21 | $31.49 | $31.44 | 1,065,610 |
| 2017-09-04 | $31.20 | $31.45 | $30.87 | $31.44 | $31.39 | 2,191,400 |
| 2017-09-01 | $30.72 | $31.97 | $30.70 | $31.12 | $31.07 | 1,109,400 |
| 2017-08-31 | $30.65 | $30.75 | $30.20 | $30.74 | $30.69 | 674,210 |
| 2017-08-30 | $30.75 | $30.76 | $30.36 | $30.50 | $30.45 | 471,850 |
| 2017-08-29 | $30.73 | $30.73 | $30.40 | $30.70 | $30.65 | 428,790 |
| 2017-08-28 | $30.86 | $30.86 | $30.62 | $30.75 | $30.70 | 318,500 |
| 2017-08-25 | $30.79 | $30.80 | $30.61 | $30.79 | $30.74 | 290,000 |
| 2017-08-24 | $30.99 | $30.99 | $30.55 | $30.80 | $30.75 | 575,300 |
| 2017-08-23 | $30.95 | $31.00 | $30.49 | $30.86 | $30.81 | 689,600 |
| 2017-08-22 | $30.66 | $30.86 | $30.65 | $30.67 | $30.62 | 417,300 |
| 2017-08-21 | $30.80 | $30.90 | $30.65 | $30.78 | $30.73 | 687,640 |
| 2017-08-18 | $30.97 | $30.97 | $30.50 | $30.81 | $30.76 | 240,610 |
| 2017-08-17 | $31.00 | $31.00 | $30.80 | $30.84 | $30.79 | 343,580 |
| 2017-08-16 | $31.00 | $31.05 | $30.75 | $30.81 | $30.76 | 529,900 |
| 2017-08-15 | $31.04 | $31.13 | $30.80 | $30.90 | $30.85 | 263,600 |
| 2017-08-14 | $31.05 | $31.20 | $30.84 | $31.04 | $30.99 | 602,200 |
| 2017-08-11 | $31.19 | $31.35 | $30.76 | $31.00 | $30.95 | 642,750 |
| 2017-08-10 | $31.08 | $31.30 | $30.80 | $30.98 | $30.93 | 338,900 |
| 2017-08-09 | $31.60 | $31.60 | $31.09 | $31.22 | $31.17 | 239,900 |
| 2017-08-08 | $31.50 | $31.74 | $31.27 | $31.39 | $31.34 | 415,010 |
| 2017-08-07 | $32.00 | $32.00 | $30.60 | $31.50 | $31.45 | 922,400 |
| 2017-08-04 | $31.03 | $31.25 | $30.56 | $31.06 | $31.01 | 374,930 |
| 2017-08-03 | $31.65 | $31.69 | $31.00 | $31.03 | $30.98 | 488,480 |
| 2017-08-02 | $31.53 | $31.76 | $31.41 | $31.48 | $31.43 | 642,730 |
| 2017-08-01 | $31.70 | $31.76 | $31.39 | $31.53 | $31.48 | 477,380 |
| 2017-07-31 | $31.75 | $31.83 | $31.55 | $31.60 | $31.55 | 930,690 |
| 2017-07-28 | $31.88 | $31.94 | $31.68 | $31.68 | $31.63 | 593,300 |
| 2017-07-27 | $31.97 | $32.00 | $31.72 | $31.87 | $31.82 | 2,005,990 |
| 2017-07-26 | $31.55 | $32.15 | $31.55 | $31.95 | $31.90 | 937,610 |
| 2017-07-25 | $32.21 | $32.21 | $31.66 | $31.86 | $31.81 | 753,270 |
| 2017-07-24 | $32.41 | $32.41 | $31.68 | $32.08 | $32.03 | 947,490 |
| 2017-07-21 | $31.30 | $32.50 | $31.12 | $32.20 | $32.15 | 847,000 |
| 2017-07-20 | $31.20 | $31.24 | $31.01 | $31.17 | $31.12 | 700,380 |
| 2017-07-19 | $31.49 | $31.49 | $31.13 | $31.25 | $31.20 | 333,060 |
| 2017-07-18 | $31.20 | $31.42 | $31.00 | $31.37 | $31.32 | 1,226,140 |
| 2017-07-17 | $31.51 | $31.80 | $30.72 | $31.28 | $31.23 | 886,900 |
| 2017-07-14 | $31.40 | $31.85 | $31.40 | $31.67 | $31.62 | 502,770 |
| 2017-07-13 | $31.77 | $31.77 | $31.37 | $31.67 | $31.62 | 437,900 |
| 2017-07-12 | $31.92 | $32.00 | $31.21 | $31.69 | $31.64 | 1,183,730 |
| 2017-07-11 | $32.08 | $32.08 | $31.60 | $31.82 | $31.77 | 532,700 |
| 2017-07-10 | $32.00 | $32.13 | $31.65 | $31.88 | $31.83 | 2,811,860 |
| 2017-07-07 | $32.06 | $32.47 | $31.72 | $31.96 | $31.91 | 1,317,910 |
| 2017-07-06 | $30.55 | $32.00 | $30.55 | $31.95 | $31.90 | 1,880,910 |
| 2017-07-05 | $30.60 | $33.00 | $30.57 | $31.13 | $31.08 | 4,240,410 |
| 2017-07-04 | $29.73 | $30.57 | $29.73 | $30.57 | $30.52 | 1,009,480 |
| 2017-07-03 | $29.80 | $30.01 | $29.54 | $29.99 | $29.94 | 1,300,140 |
| 2017-06-30 | $29.67 | $29.67 | $29.67 | $29.67 | $29.62 | 0 |
| 2017-06-29 | $29.67 | $29.67 | $29.67 | $29.67 | $29.62 | 0 |
| 2017-06-28 | $29.71 | $29.80 | $29.62 | $29.67 | $29.61 | 273,300 |
| 2017-06-27 | $29.85 | $29.85 | $29.61 | $29.61 | $29.55 | 328,240 |
| 2017-06-26 | $29.67 | $29.86 | $29.58 | $29.79 | $29.73 | 358,300 |
| 2017-06-23 | $29.90 | $29.90 | $29.61 | $29.67 | $29.61 | 236,070 |
| 2017-06-22 | $29.96 | $29.96 | $29.66 | $29.70 | $29.64 | 229,030 |
| 2017-06-21 | $29.88 | $29.95 | $29.74 | $29.89 | $29.83 | 416,020 |
| 2017-06-20 | $29.90 | $29.90 | $29.56 | $29.81 | $29.75 | 437,120 |
| 2017-06-19 | $29.90 | $29.90 | $29.61 | $29.74 | $29.68 | 350,370 |
| 2017-06-16 | $30.03 | $30.15 | $29.70 | $29.70 | $29.64 | 489,600 |
| 2017-06-15 | $29.83 | $29.95 | $29.70 | $29.78 | $29.72 | 539,100 |
| 2017-06-14 | $29.91 | $29.95 | $29.70 | $29.83 | $29.77 | 382,800 |
| 2017-06-13 | $29.75 | $30.00 | $29.53 | $29.81 | $29.75 | 779,900 |
| 2017-06-12 | $29.77 | $29.86 | $29.11 | $29.80 | $29.74 | 767,400 |
| 2017-06-09 | $29.71 | $29.90 | $29.32 | $29.77 | $29.71 | 597,400 |
| 2017-06-08 | $29.91 | $30.00 | $29.75 | $29.76 | $29.70 | 268,800 |
| 2017-06-07 | $29.91 | $29.96 | $29.76 | $29.89 | $29.83 | 486,770 |
| 2017-06-06 | $29.95 | $30.02 | $29.71 | $29.85 | $29.79 | 481,500 |
| 2017-06-05 | $29.80 | $30.08 | $29.73 | $29.85 | $29.79 | 846,980 |
| 2017-06-02 | $29.82 | $30.00 | $29.75 | $29.88 | $29.82 | 562,630 |
| 2017-06-01 | $30.10 | $30.28 | $29.85 | $29.90 | $29.84 | 714,300 |
| 2017-05-31 | $30.30 | $30.37 | $30.10 | $30.21 | $30.15 | 538,630 |
| 2017-05-30 | $30.30 | $30.30 | $30.30 | $30.30 | $30.24 | 0 |
| 2017-05-29 | $30.30 | $30.30 | $30.30 | $30.30 | $30.24 | 0 |
| 2017-05-26 | $30.09 | $30.51 | $29.76 | $30.30 | $30.24 | 1,047,870 |
| 2017-05-25 | $29.73 | $30.00 | $29.58 | $29.85 | $29.79 | 521,000 |
| 2017-05-24 | $29.97 | $29.97 | $29.05 | $29.73 | $29.67 | 646,560 |
| 2017-05-23 | $29.80 | $30.99 | $29.70 | $29.71 | $29.65 | 2,111,720 |
| 2017-05-22 | $30.00 | $30.18 | $29.70 | $29.79 | $29.73 | 571,900 |
| 2017-05-19 | $30.02 | $30.09 | $29.70 | $29.98 | $29.92 | 435,720 |
| 2017-05-18 | $30.09 | $30.25 | $29.88 | $30.20 | $30.14 | 531,160 |
| 2017-05-17 | $30.48 | $30.48 | $30.05 | $30.12 | $30.06 | 715,150 |
| 2017-05-16 | $29.74 | $30.30 | $29.67 | $30.26 | $30.20 | 748,870 |
| 2017-05-15 | $30.00 | $30.13 | $29.76 | $29.88 | $29.82 | 717,600 |
| 2017-05-12 | $30.03 | $30.03 | $29.82 | $29.99 | $29.93 | 1,557,900 |
| 2017-05-11 | $30.08 | $30.08 | $29.58 | $30.03 | $29.97 | 875,960 |
| 2017-05-10 | $30.68 | $30.68 | $29.88 | $29.99 | $29.93 | 874,160 |
| 2017-05-09 | $30.59 | $30.60 | $28.52 | $30.60 | $30.54 | 2,023,760 |
| 2017-05-08 | $31.06 | $31.06 | $30.03 | $30.70 | $30.64 | 646,910 |
| 2017-05-05 | $30.93 | $31.05 | $30.90 | $30.95 | $30.89 | 400,890 |
| 2017-05-04 | $31.02 | $31.17 | $30.91 | $31.01 | $30.95 | 500,700 |
| 2017-05-03 | $30.93 | $31.08 | $30.90 | $31.02 | $30.96 | 305,400 |
| 2017-05-02 | $31.09 | $31.16 | $30.86 | $31.00 | $30.94 | 470,820 |
| 2017-05-01 | $31.11 | $31.11 | $31.11 | $31.11 | $31.05 | 0 |
| 2017-04-28 | $30.80 | $31.17 | $30.76 | $31.11 | $31.05 | 980,330 |
| 2017-04-27 | $31.02 | $31.19 | $30.60 | $30.99 | $30.93 | 966,510 |
| 2017-04-26 | $31.12 | $31.19 | $30.74 | $31.15 | $31.09 | 808,200 |
| 2017-04-25 | $30.50 | $31.16 | $30.31 | $31.12 | $31.06 | 1,079,340 |
| 2017-04-24 | $30.58 | $30.89 | $29.41 | $30.63 | $30.57 | 1,462,830 |
| 2017-04-21 | $30.90 | $31.09 | $30.81 | $30.83 | $30.77 | 388,800 |
| 2017-04-20 | $31.15 | $31.43 | $30.86 | $30.89 | $30.83 | 768,580 |
| 2017-04-19 | $31.56 | $31.70 | $30.62 | $31.44 | $31.38 | 1,628,580 |
| 2017-04-18 | $30.71 | $31.62 | $30.71 | $31.62 | $31.56 | 1,085,050 |
| 2017-04-17 | $31.06 | $31.48 | $30.51 | $30.93 | $30.87 | 657,120 |
| 2017-04-14 | $31.76 | $31.90 | $30.88 | $31.00 | $30.94 | 1,626,250 |
| 2017-04-13 | $31.60 | $32.18 | $31.54 | $31.70 | $31.64 | 1,446,670 |
| 2017-04-12 | $31.99 | $32.00 | $31.68 | $31.72 | $31.66 | 1,370,700 |
| 2017-04-11 | $31.90 | $32.47 | $31.63 | $32.00 | $31.94 | 2,729,980 |
| 2017-04-10 | $31.09 | $32.19 | $31.06 | $31.96 | $31.90 | 4,217,530 |
| 2017-04-07 | $31.37 | $31.65 | $30.66 | $31.56 | $31.50 | 1,557,840 |
| 2017-04-06 | $31.28 | $31.47 | $30.85 | $30.92 | $30.86 | 798,060 |
| 2017-04-05 | $31.04 | $32.00 | $30.81 | $31.28 | $31.22 | 594,430 |
| 2017-04-04 | $31.05 | $31.05 | $31.05 | $31.05 | $30.99 | 0 |
| 2017-04-03 | $31.05 | $31.05 | $31.05 | $31.05 | $30.99 | 0 |
| 2017-03-31 | $31.50 | $31.64 | $30.68 | $31.05 | $30.99 | 1,124,100 |
| 2017-03-30 | $31.61 | $31.95 | $31.40 | $31.50 | $31.44 | 1,349,770 |
| 2017-03-29 | $31.81 | $32.00 | $31.31 | $31.99 | $31.93 | 1,697,160 |
| 2017-03-28 | $31.98 | $32.05 | $31.30 | $31.61 | $31.55 | 1,148,540 |
| 2017-03-27 | $30.90 | $32.18 | $30.71 | $31.99 | $31.93 | 3,067,920 |
| 2017-03-24 | $30.90 | $31.25 | $30.44 | $30.98 | $30.92 | 1,804,080 |
| 2017-03-23 | $31.48 | $31.56 | $30.32 | $30.97 | $30.91 | 2,334,360 |
| 2017-03-22 | $31.98 | $32.15 | $31.12 | $31.49 | $31.43 | 2,077,380 |
| 2017-03-21 | $31.83 | $32.18 | $31.83 | $31.98 | $31.92 | 1,099,530 |
| 2017-03-20 | $31.78 | $32.20 | $31.44 | $32.00 | $31.94 | 3,658,430 |
| 2017-03-17 | $31.85 | $32.89 | $30.25 | $31.78 | $31.72 | 2,708,860 |
| 2017-03-16 | $31.20 | $32.48 | $30.91 | $31.80 | $31.74 | 4,793,280 |
| 2017-03-15 | $30.75 | $31.11 | $30.75 | $30.96 | $30.90 | 2,086,180 |
| 2017-03-14 | $31.06 | $31.58 | $30.85 | $30.93 | $30.87 | 1,022,540 |
| 2017-03-13 | $30.88 | $31.26 | $30.61 | $31.00 | $30.94 | 1,688,170 |
| 2017-03-10 | $30.61 | $31.68 | $30.40 | $30.88 | $30.82 | 2,773,210 |
| 2017-03-09 | $30.75 | $30.75 | $30.05 | $30.70 | $30.64 | 2,043,460 |
| 2017-03-08 | $30.90 | $30.95 | $30.18 | $30.58 | $30.52 | 1,120,300 |
| 2017-03-07 | $30.88 | $30.88 | $30.51 | $30.69 | $30.63 | 742,400 |
| 2017-03-06 | $31.02 | $31.02 | $30.32 | $30.90 | $30.84 | 1,556,060 |
| 2017-03-03 | $31.12 | $31.21 | $30.45 | $31.12 | $31.06 | 1,355,950 |
| 2017-03-02 | $31.18 | $31.57 | $30.88 | $31.12 | $31.06 | 2,267,460 |
| 2017-03-01 | $31.00 | $33.00 | $30.99 | $31.98 | $31.92 | 5,551,380 |
| 2017-02-28 | $30.37 | $31.79 | $30.25 | $31.79 | $31.73 | 2,019,140 |
| 2017-02-27 | $30.48 | $31.20 | $30.48 | $30.50 | $30.44 | 1,377,060 |
| 2017-02-24 | $30.05 | $30.99 | $29.16 | $30.85 | $30.79 | 1,875,100 |
| 2017-02-23 | $28.68 | $31.30 | $28.68 | $30.21 | $30.15 | 2,177,240 |
| 2017-02-22 | $29.59 | $29.68 | $29.20 | $29.51 | $29.45 | 1,892,150 |
| 2017-02-21 | $28.59 | $29.59 | $28.13 | $29.59 | $29.53 | 1,959,100 |
| 2017-02-20 | $28.60 | $28.87 | $28.00 | $28.59 | $28.53 | 2,874,500 |
| 2017-02-17 | $29.00 | $29.35 | $28.81 | $29.02 | $28.96 | 921,590 |
| 2017-02-16 | $29.50 | $29.64 | $28.00 | $29.15 | $29.09 | 2,370,600 |
| 2017-02-15 | $30.13 | $30.30 | $29.82 | $29.99 | $29.93 | 568,590 |
| 2017-02-14 | $30.60 | $30.60 | $29.93 | $30.03 | $29.97 | 776,610 |
| 2017-02-13 | $30.46 | $30.46 | $30.03 | $30.36 | $30.30 | 1,045,710 |
| 2017-02-10 | $30.44 | $30.44 | $29.84 | $30.30 | $30.24 | 891,100 |
| 2017-02-09 | $30.04 | $30.37 | $30.04 | $30.25 | $30.19 | 684,740 |
| 2017-02-08 | $30.00 | $30.30 | $30.00 | $30.12 | $30.06 | 609,700 |
| 2017-02-07 | $30.40 | $30.55 | $30.01 | $30.15 | $30.09 | 687,500 |
| 2017-02-06 | $29.78 | $30.39 | $29.61 | $30.10 | $30.04 | 1,325,860 |
| 2017-02-03 | $29.49 | $29.99 | $29.49 | $29.78 | $29.72 | 391,110 |
| 2017-02-02 | $29.88 | $29.88 | $29.88 | $29.88 | $29.82 | 0 |
| 2017-02-01 | $29.88 | $29.88 | $29.88 | $29.88 | $29.82 | 0 |
| 2017-01-31 | $29.88 | $29.88 | $29.88 | $29.88 | $29.82 | 0 |
| 2017-01-30 | $29.88 | $29.88 | $29.88 | $29.88 | $29.82 | 0 |
| 2017-01-27 | $29.88 | $29.88 | $29.88 | $29.88 | $29.82 | 0 |
| 2017-01-26 | $29.53 | $30.40 | $29.36 | $29.88 | $29.82 | 1,029,450 |
| 2017-01-25 | $29.34 | $30.00 | $28.51 | $29.55 | $29.49 | 1,039,020 |
| 2017-01-24 | $29.65 | $29.80 | $28.90 | $29.34 | $29.28 | 1,143,490 |
| 2017-01-23 | $29.57 | $29.90 | $29.21 | $29.32 | $29.26 | 894,310 |
| 2017-01-20 | $28.99 | $29.95 | $28.97 | $29.50 | $29.44 | 1,461,860 |
| 2017-01-19 | $28.83 | $29.45 | $28.50 | $29.10 | $29.04 | 1,450,620 |
| 2017-01-18 | $29.70 | $30.00 | $28.79 | $29.48 | $29.42 | 1,682,100 |
| 2017-01-17 | $30.00 | $30.10 | $27.83 | $30.08 | $30.02 | 1,845,280 |
| 2017-01-16 | $32.51 | $32.87 | $29.65 | $30.02 | $29.96 | 2,412,960 |
| 2017-01-13 | $33.33 | $33.33 | $32.50 | $32.94 | $32.88 | 1,431,460 |
| 2017-01-12 | $33.19 | $33.82 | $32.81 | $33.82 | $33.75 | 2,351,240 |
| 2017-01-11 | $32.90 | $33.13 | $32.50 | $33.11 | $33.05 | 1,157,640 |
| 2017-01-10 | $32.60 | $33.04 | $32.51 | $32.70 | $32.64 | 672,010 |
| 2017-01-09 | $32.80 | $33.18 | $32.50 | $32.98 | $32.92 | 1,180,210 |
| 2017-01-06 | $32.31 | $33.08 | $32.15 | $32.48 | $32.42 | 964,850 |
| 2017-01-05 | $32.88 | $32.88 | $32.31 | $32.31 | $32.25 | 1,056,030 |
| 2017-01-04 | $33.23 | $33.33 | $32.00 | $32.64 | $32.58 | 1,599,130 |
| 2017-01-03 | $34.19 | $34.19 | $33.26 | $33.32 | $33.26 | 2,289,280 |
| 2017-01-02 | $34.19 | $34.19 | $34.19 | $34.19 | $34.12 | 0 |
| 2016-12-30 | $34.01 | $34.28 | $33.00 | $34.19 | $34.12 | 3,264,660 |
| 2016-12-29 | $33.95 | $35.00 | $33.66 | $34.10 | $34.03 | 2,330,740 |
| 2016-12-28 | $33.67 | $33.94 | $33.30 | $33.77 | $33.70 | 1,265,690 |
| 2016-12-27 | $33.59 | $34.10 | $33.13 | $33.67 | $33.60 | 2,217,710 |
| 2016-12-26 | $33.55 | $34.39 | $33.13 | $33.67 | $33.60 | 1,749,270 |
| 2016-12-23 | $32.40 | $35.00 | $32.04 | $33.85 | $33.78 | 4,578,000 |
| 2016-12-22 | $32.09 | $32.42 | $31.70 | $32.20 | $32.14 | 1,072,470 |
| 2016-12-21 | $32.00 | $32.12 | $31.65 | $32.03 | $31.97 | 915,110 |
| 2016-12-20 | $31.98 | $32.08 | $31.50 | $31.90 | $31.84 | 795,900 |
| 2016-12-19 | $32.29 | $32.29 | $31.60 | $31.98 | $31.92 | 980,900 |
| 2016-12-16 | $32.20 | $32.39 | $31.75 | $32.24 | $32.18 | 755,640 |
| 2016-12-15 | $31.75 | $32.48 | $31.55 | $32.20 | $32.14 | 2,789,590 |
| 2016-12-14 | $31.99 | $32.49 | $31.51 | $31.92 | $31.86 | 3,013,000 |
| 2016-12-13 | $31.68 | $32.30 | $30.51 | $31.99 | $31.93 | 1,783,730 |
| 2016-12-12 | $33.00 | $33.00 | $31.05 | $31.70 | $31.64 | 3,249,150 |
| 2016-12-09 | $32.80 | $32.83 | $32.48 | $32.80 | $32.74 | 1,423,730 |
| 2016-12-08 | $33.80 | $33.80 | $32.52 | $32.79 | $32.73 | 2,283,590 |
| 2016-12-07 | $33.96 | $33.98 | $33.11 | $33.58 | $33.52 | 1,640,540 |
| 2016-12-06 | $33.79 | $34.24 | $33.51 | $33.58 | $33.52 | 4,824,610 |
| 2016-12-05 | $33.00 | $33.85 | $31.99 | $33.80 | $33.73 | 4,631,040 |
| 2016-12-02 | $33.55 | $33.57 | $32.60 | $33.45 | $33.39 | 2,414,090 |
| 2016-12-01 | $32.97 | $34.02 | $32.81 | $33.36 | $33.30 | 2,612,210 |
| 2016-11-30 | $32.71 | $33.09 | $32.15 | $32.78 | $32.72 | 2,359,700 |
| 2016-11-29 | $33.11 | $33.33 | $32.39 | $32.71 | $32.65 | 2,691,440 |
| 2016-11-28 | $33.16 | $33.38 | $32.91 | $33.00 | $32.94 | 2,570,240 |
| 2016-11-25 | $34.08 | $34.08 | $33.01 | $33.09 | $33.03 | 2,808,010 |
| 2016-11-24 | $33.80 | $34.25 | $33.33 | $33.84 | $33.77 | 2,209,000 |
| 2016-11-23 | $34.20 | $34.90 | $33.32 | $33.80 | $33.73 | 4,358,760 |
| 2016-11-22 | $34.00 | $34.35 | $33.68 | $34.32 | $34.25 | 3,498,530 |
| 2016-11-21 | $33.47 | $34.20 | $33.47 | $33.66 | $33.60 | 2,258,130 |
| 2016-11-18 | $33.42 | $33.80 | $33.34 | $33.58 | $33.52 | 1,654,640 |
| 2016-11-17 | $33.82 | $33.83 | $33.19 | $33.41 | $33.35 | 1,790,800 |
| 2016-11-16 | $33.96 | $34.33 | $33.44 | $33.51 | $33.45 | 4,244,170 |
| 2016-11-15 | $34.01 | $34.41 | $33.30 | $33.90 | $33.83 | 3,643,490 |
| 2016-11-14 | $35.00 | $35.01 | $33.84 | $34.01 | $33.94 | 6,833,560 |
| 2016-11-11 | $33.33 | $35.59 | $33.28 | $35.30 | $35.23 | 11,823,420 |
| 2016-11-10 | $33.70 | $33.88 | $32.15 | $33.79 | $33.72 | 7,460,000 |
| 2016-11-09 | $33.40 | $33.56 | $32.80 | $32.96 | $32.90 | 1,840,240 |
| 2016-11-08 | $33.05 | $33.95 | $32.95 | $33.28 | $33.22 | 2,520,010 |
| 2016-11-07 | $32.85 | $33.14 | $32.26 | $32.95 | $32.89 | 2,632,900 |
| 2016-11-04 | $33.47 | $33.47 | $32.56 | $32.74 | $32.68 | 4,176,340 |
| 2016-11-03 | $34.30 | $34.64 | $33.45 | $33.47 | $33.41 | 5,611,510 |
| 2016-11-02 | $33.84 | $34.34 | $33.51 | $33.90 | $33.83 | 1,852,700 |
| 2016-11-01 | $34.96 | $34.96 | $33.61 | $33.70 | $33.63 | 4,329,420 |
| 2016-10-31 | $33.20 | $34.30 | $33.20 | $33.79 | $33.72 | 0 |
| 2016-10-28 | $32.31 | $34.99 | $32.31 | $33.84 | $33.77 | 7,453,160 |
| 2016-10-27 | $32.78 | $32.78 | $32.43 | $32.60 | $32.54 | 1,065,300 |
| 2016-10-26 | $32.99 | $32.99 | $32.25 | $32.58 | $32.52 | 1,744,720 |
| 2016-10-25 | $32.70 | $32.99 | $32.01 | $32.59 | $32.53 | 1,891,600 |
| 2016-10-24 | $31.80 | $32.88 | $31.68 | $32.60 | $32.54 | 3,831,390 |
| 2016-10-21 | $31.25 | $31.57 | $31.00 | $31.57 | $31.51 | 1,625,450 |
| 2016-10-20 | $31.05 | $31.64 | $31.00 | $31.31 | $31.25 | 3,228,590 |
| 2016-10-19 | $30.50 | $32.00 | $30.10 | $31.31 | $31.25 | 3,113,060 |
| 2016-10-18 | $31.00 | $31.35 | $30.65 | $31.16 | $31.10 | 1,914,400 |
| 2016-10-17 | $31.56 | $32.10 | $30.58 | $31.16 | $31.10 | 2,683,420 |
| 2016-10-14 | $31.16 | $31.58 | $31.01 | $31.57 | $31.51 | 2,097,530 |
| 2016-10-13 | $31.68 | $31.98 | $31.34 | $31.46 | $31.40 | 2,676,880 |
| 2016-10-12 | $31.60 | $32.38 | $31.51 | $31.93 | $31.87 | 3,437,940 |
| 2016-10-11 | $31.00 | $32.00 | $31.00 | $31.81 | $31.75 | 7,577,660 |
| 2016-10-10 | $33.68 | $33.68 | $33.68 | $33.68 | $33.61 | 0 |
| 2016-10-07 | $33.68 | $33.68 | $33.68 | $33.68 | $33.61 | 0 |
| 2016-10-06 | $33.68 | $33.68 | $33.68 | $33.68 | $33.61 | 0 |
| 2016-10-05 | $33.68 | $33.68 | $33.68 | $33.68 | $33.61 | 0 |
| 2016-10-04 | $33.68 | $33.68 | $33.68 | $33.68 | $33.61 | 0 |
| 2016-10-03 | $33.68 | $33.68 | $33.68 | $33.68 | $33.61 | 0 |
| 2016-09-30 | $33.68 | $33.68 | $33.68 | $33.68 | $33.61 | 0 |
| 2016-09-29 | $33.68 | $33.68 | $33.68 | $33.68 | $33.61 | 0 |
| 2016-09-28 | $33.44 | $33.78 | $33.05 | $33.68 | $33.61 | 2,019,760 |
| 2016-09-27 | $32.48 | $33.55 | $32.14 | $33.44 | $33.38 | 2,023,050 |
| 2016-09-26 | $32.35 | $32.98 | $32.01 | $32.60 | $32.54 | 3,182,760 |
| 2016-09-23 | $32.10 | $32.83 | $32.06 | $32.29 | $32.23 | 1,635,600 |
| 2016-09-22 | $32.19 | $32.50 | $31.63 | $32.15 | $32.09 | 1,575,180 |
| 2016-09-21 | $31.94 | $32.54 | $31.82 | $31.96 | $31.90 | 1,326,400 |
| 2016-09-20 | $31.36 | $32.52 | $31.36 | $31.94 | $31.88 | 2,973,900 |
| 2016-09-19 | $30.57 | $31.35 | $30.50 | $31.20 | $31.14 | 2,272,110 |
| 2016-09-16 | $30.45 | $30.45 | $30.45 | $30.45 | $30.39 | 0 |
| 2016-09-15 | $30.45 | $30.45 | $30.45 | $30.45 | $30.39 | 0 |
| 2016-09-14 | $29.89 | $30.59 | $29.87 | $30.45 | $30.39 | 1,170,790 |
| 2016-09-13 | $30.39 | $30.87 | $30.08 | $30.08 | $30.02 | 1,001,720 |
| 2016-09-12 | $30.84 | $30.84 | $30.02 | $30.27 | $30.21 | 1,766,460 |
| 2016-09-09 | $31.37 | $32.00 | $31.27 | $31.29 | $31.23 | 1,262,220 |
| 2016-09-08 | $30.84 | $31.74 | $30.83 | $31.34 | $31.28 | 1,733,810 |
| 2016-09-07 | $31.91 | $32.83 | $31.52 | $31.55 | $31.49 | 5,260,360 |
| 2016-09-06 | $30.77 | $32.00 | $30.66 | $31.90 | $31.84 | 3,839,530 |
| 2016-09-05 | $31.00 | $31.00 | $30.26 | $30.78 | $30.72 | 1,449,050 |
| 2016-09-02 | $30.89 | $31.30 | $30.52 | $30.60 | $30.54 | 1,243,290 |
| 2016-09-01 | $31.30 | $31.45 | $30.51 | $30.51 | $30.45 | 1,939,740 |
| 2016-08-31 | $30.90 | $31.69 | $30.64 | $31.30 | $31.24 | 2,475,860 |
| 2016-08-30 | $30.85 | $31.19 | $30.51 | $30.80 | $30.74 | 1,930,980 |
| 2016-08-29 | $30.66 | $31.00 | $30.45 | $30.72 | $30.66 | 1,223,530 |
| 2016-08-26 | $30.51 | $31.34 | $30.34 | $30.60 | $30.54 | 2,089,160 |
| 2016-08-25 | $31.00 | $31.00 | $30.13 | $30.51 | $30.45 | 1,989,530 |
| 2016-08-24 | $29.78 | $30.60 | $29.65 | $30.30 | $30.24 | 2,006,730 |
| 2016-08-23 | $29.75 | $29.89 | $29.51 | $29.65 | $29.59 | 808,310 |
| 2016-08-22 | $29.75 | $29.79 | $29.45 | $29.72 | $29.66 | 1,144,200 |
| 2016-08-19 | $29.91 | $29.97 | $29.60 | $29.65 | $29.59 | 1,116,600 |
| 2016-08-18 | $29.81 | $30.12 | $29.77 | $29.80 | $29.74 | 957,490 |
| 2016-08-17 | $30.40 | $30.40 | $29.67 | $29.81 | $29.75 | 1,422,060 |
| 2016-08-16 | $30.10 | $30.70 | $30.01 | $30.14 | $30.08 | 1,674,810 |
| 2016-08-15 | $30.00 | $30.50 | $29.55 | $30.22 | $30.16 | 1,910,050 |
| 2016-08-12 | $29.86 | $30.20 | $29.51 | $29.99 | $29.93 | 1,223,110 |
| 2016-08-11 | $30.99 | $30.99 | $29.74 | $30.06 | $30.00 | 2,407,950 |
| 2016-08-10 | $30.98 | $32.00 | $30.53 | $31.30 | $31.24 | 5,067,790 |
| 2016-08-09 | $29.10 | $32.23 | $28.70 | $30.70 | $30.64 | 3,546,250 |
| 2016-08-08 | $29.30 | $29.35 | $27.92 | $29.30 | $29.24 | 2,730,110 |
| 2016-08-05 | $29.18 | $29.40 | $28.91 | $29.35 | $29.29 | 975,870 |
| 2016-08-04 | $29.38 | $29.51 | $29.04 | $29.18 | $29.12 | 728,030 |
| 2016-08-03 | $28.98 | $29.56 | $28.80 | $29.18 | $29.12 | 856,220 |
| 2016-08-02 | $29.43 | $29.82 | $28.65 | $29.19 | $29.13 | 1,320,740 |
| 2016-08-01 | $27.88 | $29.68 | $27.27 | $29.00 | $28.94 | 2,552,800 |
| 2016-07-29 | $27.68 | $28.27 | $27.32 | $27.95 | $27.90 | 940,390 |
| 2016-07-28 | $28.40 | $28.40 | $27.32 | $27.67 | $27.62 | 1,511,410 |
| 2016-07-27 | $30.43 | $30.50 | $27.28 | $27.97 | $27.92 | 3,289,330 |
| 2016-07-26 | $29.68 | $30.24 | $29.68 | $30.20 | $30.14 | 1,296,280 |
| 2016-07-25 | $30.52 | $30.87 | $29.60 | $29.67 | $29.61 | 1,223,400 |
| 2016-07-22 | $31.50 | $31.50 | $30.40 | $30.46 | $30.40 | 1,260,590 |
| 2016-07-21 | $31.00 | $31.60 | $30.80 | $31.46 | $31.40 | 2,101,230 |
| 2016-07-20 | $30.38 | $31.80 | $30.38 | $30.99 | $30.93 | 1,712,250 |
| 2016-07-19 | $30.73 | $30.77 | $30.18 | $30.59 | $30.53 | 1,077,650 |
| 2016-07-18 | $31.01 | $31.45 | $30.17 | $30.39 | $30.33 | 1,567,140 |
| 2016-07-15 | $31.30 | $31.95 | $30.88 | $31.33 | $31.27 | 1,390,350 |
| 2016-07-14 | $31.28 | $31.60 | $30.92 | $31.28 | $31.22 | 1,454,900 |
| 2016-07-13 | $31.53 | $32.00 | $30.88 | $31.20 | $31.14 | 2,737,180 |
| 2016-07-12 | $30.85 | $31.99 | $30.70 | $31.60 | $31.54 | 3,575,180 |
| 2016-07-11 | $30.00 | $31.80 | $29.50 | $30.67 | $30.61 | 3,993,160 |
| 2016-07-08 | $29.85 | $30.44 | $29.38 | $30.08 | $30.02 | 2,462,960 |
| 2016-07-07 | $29.20 | $30.18 | $29.10 | $29.91 | $29.85 | 2,206,860 |
| 2016-07-06 | $29.16 | $29.44 | $29.00 | $29.19 | $29.13 | 1,688,380 |
| 2016-07-05 | $30.00 | $30.65 | $29.00 | $29.48 | $29.42 | 2,790,340 |
| 2016-07-04 | $29.68 | $30.19 | $29.41 | $30.09 | $30.03 | 2,735,440 |
| 2016-07-01 | $28.20 | $30.70 | $28.20 | $30.02 | $29.96 | 4,243,720 |
| 2016-06-30 | $29.00 | $29.00 | $27.80 | $28.38 | $28.33 | 2,141,670 |
| 2016-06-29 | $27.70 | $29.45 | $27.33 | $28.95 | $28.89 | 2,762,820 |
| 2016-06-28 | $27.58 | $27.63 | $27.11 | $27.41 | $27.34 | 1,480,580 |
| 2016-06-27 | $26.90 | $27.50 | $26.89 | $27.50 | $27.43 | 1,842,650 |
| 2016-06-24 | $26.66 | $28.38 | $25.80 | $27.16 | $27.09 | 1,891,910 |
| 2016-06-23 | $27.28 | $27.60 | $26.65 | $26.86 | $26.79 | 1,067,200 |
| 2016-06-22 | $26.60 | $27.58 | $26.30 | $27.40 | $27.33 | 1,498,970 |
| 2016-06-21 | $27.27 | $27.77 | $26.15 | $26.30 | $26.23 | 2,057,020 |
| 2016-06-20 | $27.77 | $27.98 | $27.10 | $27.26 | $27.19 | 1,665,500 |
| 2016-06-17 | $28.01 | $28.68 | $28.01 | $28.28 | $28.21 | 817,050 |
| 2016-06-16 | $28.95 | $28.95 | $28.01 | $28.17 | $28.10 | 968,190 |
| 2016-06-15 | $27.10 | $28.84 | $26.80 | $28.45 | $28.38 | 1,238,390 |
| 2016-06-14 | $26.99 | $27.75 | $26.62 | $27.69 | $27.62 | 1,100,030 |
| 2016-06-13 | $28.90 | $29.25 | $27.01 | $27.01 | $26.94 | 1,601,530 |
| 2016-06-10 | $29.49 | $29.49 | $29.49 | $29.49 | $29.41 | 0 |
| 2016-06-09 | $29.49 | $29.49 | $29.49 | $29.49 | $29.41 | 0 |
| 2016-06-08 | $29.70 | $29.75 | $28.60 | $29.49 | $29.41 | 870,320 |
| 2016-06-07 | $30.38 | $30.38 | $29.58 | $29.83 | $29.75 | 838,950 |
| 2016-06-06 | $29.57 | $30.50 | $29.26 | $30.00 | $29.92 | 2,036,500 |
| 2016-06-03 | $29.53 | $29.60 | $28.73 | $29.50 | $29.42 | 1,442,360 |
| 2016-06-02 | $29.55 | $30.12 | $28.83 | $29.47 | $29.39 | 1,305,520 |
| 2016-06-01 | $29.73 | $29.73 | $29.02 | $29.12 | $29.04 | 1,708,680 |
| 2016-05-31 | $27.45 | $30.00 | $27.45 | $29.25 | $29.17 | 1,892,110 |
| 2016-05-30 | $27.25 | $27.77 | $27.25 | $27.65 | $27.58 | 628,920 |
| 2016-05-27 | $27.78 | $27.80 | $27.08 | $27.80 | $27.73 | 935,370 |
| 2016-05-26 | $27.71 | $27.97 | $26.63 | $27.79 | $27.72 | 831,950 |
| 2016-05-25 | $28.40 | $28.40 | $27.58 | $27.71 | $27.64 | 814,200 |
| 2016-05-24 | $27.97 | $27.98 | $27.31 | $27.90 | $27.83 | 1,395,750 |
| 2016-05-23 | $27.48 | $28.19 | $27.07 | $28.00 | $27.93 | 1,848,380 |
| 2016-05-20 | $26.00 | $27.49 | $26.00 | $27.49 | $27.42 | 1,184,150 |
| 2016-05-19 | $27.00 | $27.79 | $26.81 | $26.98 | $26.91 | 1,367,800 |
| 2016-05-18 | $27.85 | $27.85 | $26.50 | $27.00 | $26.93 | 1,316,450 |
| 2016-05-17 | $28.69 | $28.77 | $27.70 | $28.20 | $28.13 | 897,350 |
| 2016-05-16 | $27.74 | $28.49 | $27.30 | $28.20 | $28.13 | 1,457,460 |
| 2016-05-13 | $27.49 | $27.85 | $27.02 | $27.75 | $27.68 | 1,524,760 |
| 2016-05-12 | $26.04 | $27.37 | $25.12 | $27.37 | $27.30 | 2,062,880 |
| 2016-05-11 | $30.00 | $30.50 | $27.01 | $27.01 | $26.94 | 5,425,780 |
| 2016-05-10 | $30.48 | $30.48 | $29.42 | $30.01 | $29.93 | 1,301,480 |
| 2016-05-09 | $31.70 | $31.70 | $29.88 | $30.09 | $30.01 | 2,133,200 |
| 2016-05-06 | $34.30 | $34.48 | $32.00 | $32.00 | $31.92 | 1,929,910 |
| 2016-05-05 | $32.60 | $34.56 | $32.60 | $34.07 | $33.98 | 1,978,550 |
| 2016-05-04 | $32.60 | $33.35 | $32.01 | $32.68 | $32.59 | 1,652,860 |
| 2016-05-03 | $30.81 | $32.40 | $30.55 | $32.39 | $32.31 | 1,482,730 |
| 2016-05-02 | $30.95 | $30.95 | $30.95 | $30.95 | $30.87 | 0 |
| 2016-04-29 | $31.40 | $31.74 | $30.81 | $30.95 | $30.87 | 735,900 |
| 2016-04-28 | $32.28 | $32.38 | $30.70 | $31.40 | $31.32 | 1,132,450 |
| 2016-04-27 | $32.84 | $33.11 | $32.00 | $32.26 | $32.18 | 951,550 |
| 2016-04-26 | $29.87 | $33.44 | $29.87 | $32.84 | $32.75 | 2,189,060 |
| 2016-04-25 | $30.94 | $30.94 | $30.94 | $30.94 | $30.86 | 0 |
| 2016-04-22 | $30.46 | $31.15 | $29.81 | $30.94 | $30.86 | 1,272,900 |
| 2016-04-21 | $31.09 | $31.94 | $30.40 | $30.47 | $30.39 | 1,371,450 |
| 2016-04-20 | $33.46 | $33.70 | $30.15 | $31.40 | $31.32 | 2,748,750 |
| 2016-04-19 | $34.12 | $34.64 | $33.01 | $33.30 | $33.21 | 1,875,560 |
| 2016-04-18 | $35.00 | $35.00 | $33.80 | $34.15 | $34.06 | 1,786,470 |
| 2016-04-15 | $34.79 | $35.20 | $34.31 | $35.00 | $34.91 | 1,584,500 |
| 2016-04-14 | $34.05 | $34.84 | $34.05 | $34.64 | $34.55 | 1,890,570 |
| 2016-04-13 | $33.34 | $34.89 | $33.13 | $33.90 | $33.81 | 3,337,680 |
| 2016-04-12 | $33.90 | $34.37 | $32.81 | $33.09 | $33.00 | 2,167,580 |
| 2016-04-11 | $34.27 | $34.49 | $33.41 | $33.75 | $33.66 | 3,104,110 |
| 2016-04-08 | $33.40 | $34.29 | $32.50 | $33.85 | $33.76 | 3,549,960 |
| 2016-04-07 | $36.02 | $36.47 | $33.01 | $33.25 | $33.16 | 6,866,690 |
| 2016-04-06 | $36.70 | $36.70 | $35.73 | $36.02 | $35.93 | 2,067,740 |
| 2016-04-05 | $35.45 | $36.50 | $35.02 | $36.48 | $36.38 | 2,622,950 |
| 2016-04-04 | $35.31 | $35.31 | $35.31 | $35.31 | $35.22 | 0 |
| 2016-04-01 | $35.18 | $35.88 | $34.60 | $35.31 | $35.22 | 2,491,220 |
| 2016-03-31 | $34.80 | $35.49 | $34.50 | $35.20 | $35.11 | 2,715,480 |
| 2016-03-30 | $32.50 | $34.84 | $32.50 | $34.70 | $34.61 | 4,476,080 |
| 2016-03-29 | $33.33 | $33.55 | $32.05 | $32.70 | $32.61 | 2,281,680 |
| 2016-03-28 | $33.00 | $34.45 | $32.51 | $33.11 | $33.02 | 4,188,010 |
| 2016-03-25 | $33.00 | $33.80 | $32.30 | $32.88 | $32.79 | 6,076,670 |
| 2016-03-24 | $30.32 | $33.32 | $30.31 | $33.31 | $33.22 | 8,683,660 |
| 2016-03-23 | $30.31 | $30.86 | $29.62 | $30.29 | $30.21 | 3,684,390 |
| 2016-03-22 | $29.80 | $31.27 | $29.34 | $30.60 | $30.52 | 5,516,100 |
| 2016-03-21 | $30.79 | $30.79 | $28.50 | $30.32 | $30.24 | 5,837,920 |
| 2016-03-18 | $28.61 | $30.94 | $28.61 | $30.39 | $30.31 | 7,259,090 |
| 2016-03-17 | $27.65 | $29.00 | $26.89 | $28.55 | $28.48 | 5,693,800 |
| 2016-03-16 | $28.80 | $29.45 | $27.18 | $27.38 | $27.31 | 4,024,550 |
| 2016-03-15 | $27.60 | $28.90 | $27.29 | $28.11 | $28.04 | 5,486,480 |
| 2016-03-14 | $26.59 | $28.28 | $26.30 | $27.50 | $27.43 | 4,531,970 |
| 2016-03-11 | $26.29 | $26.76 | $25.11 | $26.27 | $26.20 | 2,075,040 |
| 2016-03-10 | $26.92 | $27.50 | $26.50 | $26.60 | $26.53 | 3,303,580 |
| 2016-03-09 | $26.10 | $28.00 | $25.80 | $27.10 | $27.03 | 5,052,160 |
| 2016-03-08 | $26.06 | $26.95 | $25.03 | $26.85 | $26.78 | 6,003,230 |
| 2016-03-07 | $26.45 | $27.70 | $26.11 | $26.44 | $26.37 | 5,386,220 |
| 2016-03-04 | $26.10 | $27.50 | $25.30 | $26.69 | $26.62 | 7,411,280 |
| 2016-03-03 | $25.45 | $27.60 | $25.04 | $26.50 | $26.43 | 9,289,920 |
| 2016-03-02 | $24.70 | $25.88 | $24.05 | $25.53 | $25.46 | 9,389,620 |
| 2016-03-01 | $24.72 | $25.50 | $23.20 | $24.73 | $24.67 | 4,298,640 |
| 2016-02-29 | $26.90 | $26.90 | $24.92 | $24.92 | $24.85 | 6,065,130 |
| 2016-02-26 | $28.90 | $29.83 | $26.93 | $27.69 | $27.62 | 13,548,130 |
| 2016-02-25 | $31.55 | $31.55 | $28.11 | $29.92 | $29.84 | 22,296,110 |
| 2016-02-24 | $28.68 | $28.68 | $28.68 | $28.68 | $28.60 | 275,700 |
| 2016-02-23 | $26.07 | $26.07 | $26.07 | $26.07 | $26.00 | 385,720 |
| 2016-02-22 | $23.70 | $23.70 | $23.70 | $23.70 | $23.64 | 0 |
| 2016-02-19 | $23.70 | $23.70 | $23.70 | $23.70 | $23.64 | 0 |
| 2016-02-18 | $23.70 | $23.70 | $23.70 | $23.70 | $23.64 | 0 |
| 2016-02-17 | $23.70 | $23.70 | $23.70 | $23.70 | $23.64 | 0 |
| 2016-02-16 | $23.70 | $23.70 | $23.70 | $23.70 | $23.64 | 0 |
| 2016-02-15 | $23.70 | $23.70 | $23.70 | $23.70 | $23.64 | 0 |
| 2016-02-12 | $23.70 | $23.70 | $23.70 | $23.70 | $23.64 | 0 |
| 2016-02-11 | $23.70 | $23.70 | $23.70 | $23.70 | $23.64 | 0 |
| 2016-02-10 | $23.70 | $23.70 | $23.70 | $23.70 | $23.64 | 0 |
| 2016-02-09 | $23.70 | $23.70 | $23.70 | $23.70 | $23.64 | 0 |
| 2016-02-08 | $23.70 | $23.70 | $23.70 | $23.70 | $23.64 | 0 |
| 2016-02-05 | $23.70 | $23.70 | $23.70 | $23.70 | $23.64 | 0 |
| 2016-02-04 | $23.70 | $23.70 | $23.70 | $23.70 | $23.64 | 0 |
| 2016-02-03 | $23.70 | $23.70 | $23.70 | $23.70 | $23.64 | 0 |
| 2016-02-02 | $23.70 | $23.70 | $23.70 | $23.70 | $23.64 | 0 |
| 2016-02-01 | $23.70 | $23.70 | $23.70 | $23.70 | $23.64 | 0 |
| 2016-01-29 | $23.70 | $23.70 | $23.70 | $23.70 | $23.64 | 0 |
| 2016-01-28 | $23.70 | $23.70 | $23.70 | $23.70 | $23.64 | 0 |
| 2016-01-27 | $23.70 | $23.70 | $23.70 | $23.70 | $23.64 | 0 |
| 2016-01-26 | $23.70 | $23.70 | $23.70 | $23.70 | $23.64 | 0 |
| 2016-01-25 | $23.70 | $23.70 | $23.70 | $23.70 | $23.64 | 0 |
| 2016-01-22 | $23.70 | $23.70 | $23.70 | $23.70 | $23.64 | 0 |
| 2016-01-21 | $23.70 | $23.70 | $23.70 | $23.70 | $23.64 | 0 |
| 2016-01-20 | $23.70 | $23.70 | $23.70 | $23.70 | $23.64 | 0 |
| 2016-01-19 | $23.70 | $23.70 | $23.70 | $23.70 | $23.64 | 0 |
| 2016-01-18 | $23.70 | $23.70 | $23.70 | $23.70 | $23.64 | 0 |
| 2016-01-15 | $23.70 | $23.70 | $23.70 | $23.70 | $23.64 | 0 |
| 2016-01-14 | $23.70 | $23.70 | $23.70 | $23.70 | $23.64 | 0 |
| 2016-01-13 | $23.70 | $23.70 | $23.70 | $23.70 | $23.64 | 0 |
| 2016-01-12 | $23.70 | $23.70 | $23.70 | $23.70 | $23.64 | 0 |
| 2016-01-11 | $23.70 | $23.70 | $23.70 | $23.70 | $23.64 | 0 |
| 2016-01-08 | $23.70 | $23.70 | $23.70 | $23.70 | $23.64 | 0 |
| 2016-01-07 | $23.70 | $23.70 | $23.70 | $23.70 | $23.64 | 0 |
| 2016-01-06 | $23.70 | $23.70 | $23.70 | $23.70 | $23.64 | 0 |
| 2016-01-05 | $23.70 | $23.70 | $23.70 | $23.70 | $23.64 | 0 |
| 2016-01-04 | $23.70 | $23.70 | $23.70 | $23.70 | $23.64 | 0 |
| 2016-01-01 | $23.70 | $23.70 | $23.70 | $23.70 | $23.64 | 0 |
| 2015-12-31 | $23.70 | $23.70 | $23.70 | $23.70 | $23.64 | 0 |
| 2015-12-30 | $23.70 | $23.70 | $23.70 | $23.70 | $23.64 | 0 |
| 2015-12-29 | $23.70 | $23.70 | $23.70 | $23.70 | $23.64 | 0 |
| 2015-12-28 | $23.70 | $23.70 | $23.70 | $23.70 | $23.64 | 0 |
| 2015-12-25 | $23.70 | $23.70 | $23.70 | $23.70 | $23.64 | 0 |
| 2015-12-24 | $23.70 | $23.70 | $23.70 | $23.70 | $23.64 | 0 |
| 2015-12-23 | $23.70 | $23.70 | $23.70 | $23.70 | $23.64 | 0 |
| 2015-12-22 | $23.70 | $23.70 | $23.70 | $23.70 | $23.64 | 0 |
| 2015-12-21 | $23.70 | $23.70 | $23.70 | $23.70 | $23.64 | 0 |
| 2015-12-18 | $23.70 | $23.70 | $23.70 | $23.70 | $23.64 | 0 |
| 2015-12-17 | $23.70 | $23.70 | $23.70 | $23.70 | $23.64 | 0 |
| 2015-12-16 | $23.70 | $23.70 | $23.70 | $23.70 | $23.64 | 0 |
| 2015-12-15 | $23.70 | $23.70 | $23.70 | $23.70 | $23.64 | 0 |
| 2015-12-14 | $23.70 | $23.70 | $23.70 | $23.70 | $23.64 | 0 |
| 2015-12-11 | $23.70 | $23.70 | $23.70 | $23.70 | $23.64 | 0 |
| 2015-12-10 | $23.70 | $23.70 | $23.70 | $23.70 | $23.64 | 0 |
| 2015-12-09 | $23.70 | $23.70 | $23.70 | $23.70 | $23.64 | 0 |
| 2015-12-08 | $23.70 | $23.70 | $23.70 | $23.70 | $23.64 | 0 |
| 2015-12-07 | $23.70 | $23.70 | $23.70 | $23.70 | $23.64 | 0 |
| 2015-12-04 | $23.70 | $23.70 | $23.70 | $23.70 | $23.64 | 0 |
| 2015-12-03 | $23.70 | $23.70 | $23.70 | $23.70 | $23.64 | 0 |
| 2015-12-02 | $23.70 | $23.70 | $23.70 | $23.70 | $23.64 | 0 |
| 2015-12-01 | $23.70 | $23.70 | $23.70 | $23.70 | $23.64 | 0 |
| 2015-11-30 | $23.70 | $23.70 | $23.70 | $23.70 | $23.64 | 0 |
| 2015-11-27 | $23.70 | $23.70 | $23.70 | $23.70 | $23.64 | 0 |
| 2015-11-26 | $23.70 | $23.70 | $23.70 | $23.70 | $23.64 | 0 |
| 2015-11-25 | $23.70 | $23.70 | $23.70 | $23.70 | $23.64 | 0 |
| 2015-11-24 | $23.70 | $23.70 | $23.70 | $23.70 | $23.64 | 0 |
| 2015-11-23 | $23.70 | $23.70 | $23.70 | $23.70 | $23.64 | 0 |
| 2015-11-20 | $23.70 | $23.70 | $23.70 | $23.70 | $23.64 | 0 |
| 2015-11-19 | $23.70 | $23.70 | $23.70 | $23.70 | $23.64 | 0 |
| 2015-11-18 | $23.70 | $23.70 | $23.70 | $23.70 | $23.64 | 0 |
| 2015-11-17 | $23.70 | $23.70 | $23.70 | $23.70 | $23.64 | 0 |
| 2015-11-16 | $23.70 | $23.70 | $23.70 | $23.70 | $23.64 | 0 |
| 2015-11-13 | $23.70 | $23.70 | $23.70 | $23.70 | $23.64 | 0 |
| 2015-11-12 | $23.70 | $23.70 | $23.70 | $23.70 | $23.64 | 0 |
| 2015-11-11 | $23.70 | $23.70 | $23.70 | $23.70 | $23.64 | 0 |
| 2015-11-10 | $23.70 | $23.70 | $23.70 | $23.70 | $23.64 | 0 |
| 2015-11-09 | $23.70 | $23.70 | $23.70 | $23.70 | $23.64 | 0 |
| 2015-11-06 | $23.70 | $23.70 | $23.70 | $23.70 | $23.64 | 0 |
| 2015-11-05 | $23.70 | $23.70 | $23.70 | $23.70 | $23.64 | 0 |
| 2015-11-04 | $23.70 | $23.70 | $23.70 | $23.70 | $23.64 | 0 |
| 2015-11-03 | $23.70 | $23.70 | $23.70 | $23.70 | $23.64 | 0 |
| 2015-11-02 | $23.70 | $23.70 | $23.70 | $23.70 | $23.64 | 0 |
| 2015-10-30 | $23.70 | $23.70 | $23.70 | $23.70 | $23.64 | 0 |
| 2015-10-29 | $23.70 | $23.70 | $23.70 | $23.70 | $23.64 | 0 |
| 2015-10-28 | $23.70 | $23.70 | $23.70 | $23.70 | $23.64 | 0 |
| 2015-10-27 | $23.70 | $23.70 | $23.70 | $23.70 | $23.64 | 0 |
| 2015-10-26 | $23.70 | $23.70 | $23.70 | $23.70 | $23.64 | 0 |
| 2015-10-23 | $23.70 | $23.70 | $23.70 | $23.70 | $23.64 | 0 |
| 2015-10-22 | $23.70 | $23.70 | $23.70 | $23.70 | $23.64 | 0 |
| 2015-10-21 | $23.70 | $23.70 | $23.70 | $23.70 | $23.64 | 0 |
| 2015-10-20 | $23.70 | $23.70 | $23.70 | $23.70 | $23.64 | 0 |
| 2015-10-19 | $23.70 | $23.70 | $23.70 | $23.70 | $23.64 | 0 |
| 2015-10-16 | $23.70 | $23.70 | $23.70 | $23.70 | $23.64 | 0 |
| 2015-10-15 | $23.70 | $23.70 | $23.70 | $23.70 | $23.64 | 0 |
| 2015-10-14 | $23.70 | $23.70 | $23.70 | $23.70 | $23.64 | 0 |
| 2015-10-13 | $23.70 | $23.70 | $23.70 | $23.70 | $23.64 | 0 |
| 2015-10-12 | $23.70 | $23.70 | $23.70 | $23.70 | $23.64 | 0 |
| 2015-10-09 | $23.70 | $23.70 | $23.70 | $23.70 | $23.64 | 0 |
| 2015-10-08 | $23.70 | $23.70 | $23.70 | $23.70 | $23.64 | 0 |
| 2015-10-07 | $23.70 | $23.70 | $23.70 | $23.70 | $23.64 | 0 |
| 2015-10-06 | $23.70 | $23.70 | $23.70 | $23.70 | $23.64 | 0 |
| 2015-10-05 | $23.70 | $23.70 | $23.70 | $23.70 | $23.64 | 0 |
| 2015-10-02 | $23.70 | $23.70 | $23.70 | $23.70 | $23.64 | 0 |
| 2015-10-01 | $23.70 | $23.70 | $23.70 | $23.70 | $23.64 | 0 |
| 2015-09-30 | $23.70 | $23.70 | $23.70 | $23.70 | $23.64 | 0 |
| 2015-09-29 | $23.70 | $23.70 | $23.70 | $23.70 | $23.64 | 0 |
| 2015-09-28 | $23.70 | $23.70 | $23.70 | $23.70 | $23.64 | 0 |
| 2015-09-25 | $23.70 | $23.70 | $23.70 | $23.70 | $23.64 | 0 |
| 2015-09-24 | $23.70 | $23.70 | $23.70 | $23.70 | $23.64 | 0 |
| 2015-09-23 | $23.70 | $23.70 | $23.70 | $23.70 | $23.64 | 0 |
| 2015-09-22 | $23.70 | $23.70 | $23.70 | $23.70 | $23.64 | 0 |
| 2015-09-21 | $23.70 | $23.70 | $23.70 | $23.70 | $23.64 | 0 |
| 2015-09-18 | $23.70 | $23.70 | $23.70 | $23.70 | $23.64 | 0 |
| 2015-09-17 | $23.70 | $23.70 | $23.70 | $23.70 | $23.64 | 0 |
| 2015-09-16 | $23.70 | $23.70 | $23.70 | $23.70 | $23.64 | 0 |
| 2015-09-15 | $23.70 | $23.70 | $23.70 | $23.70 | $23.64 | 0 |
| 2015-09-14 | $23.70 | $23.70 | $23.70 | $23.70 | $23.64 | 0 |
| 2015-09-11 | $23.70 | $23.70 | $23.70 | $23.70 | $23.64 | 0 |
| 2015-09-10 | $23.70 | $23.70 | $23.70 | $23.70 | $23.64 | 0 |
| 2015-09-09 | $23.70 | $23.70 | $23.70 | $23.70 | $23.64 | 0 |
| 2015-09-08 | $23.70 | $23.70 | $23.70 | $23.70 | $23.64 | 0 |
| 2015-09-07 | $23.70 | $23.70 | $23.70 | $23.70 | $23.64 | 0 |