Shandong Sinocera Functnl Mtrl Company Ltd (300285) Exchange: SHE
Data as of Aug. 20, 2025
$20.44 ($0.15) 0.74%
Shandong Sinocera Functnl Mtrl Company Ltd - Daily Information
Click for more stock information on Shandong Sinocera Functnl Mtrl Company Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 20, 2025 |
| Open | $20.30 |
| Previous Close | $20.44 |
| High | $20.78 |
| Low | $20.18 |
| Adjusted Open | $20.30 |
| Previous Adjusted Close | $20.44 |
| Adjusted High | $20.78 |
| Adjusted Low | $20.18 |
Invest in Shandong Sinocera Functnl Mtrl Company Ltd (300285)
Historical Stock Data for Shandong Sinocera Functnl Mtrl Company Ltd (300285)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | $20.30 | $20.78 | $20.18 | $20.44 | $20.44 | 40,611,570 |
| 2025-08-14 | $19.99 | $21.31 | $19.80 | $20.29 | $20.29 | 57,772,210 |
| 2025-08-13 | $19.34 | $20.29 | $19.33 | $19.99 | $19.99 | 48,909,050 |
| 2025-08-12 | $19.42 | $19.76 | $19.24 | $19.33 | $19.33 | 22,674,410 |
| 2025-08-11 | $19.35 | $19.68 | $19.16 | $19.50 | $19.50 | 29,081,870 |
| 2025-08-08 | $18.81 | $19.46 | $18.59 | $19.19 | $19.19 | 30,421,230 |
| 2025-08-07 | $18.76 | $19.02 | $18.42 | $18.92 | $18.92 | 25,460,620 |
| 2025-08-06 | $18.55 | $18.97 | $18.40 | $18.74 | $18.74 | 20,036,300 |
| 2025-08-05 | $18.48 | $18.77 | $18.35 | $18.61 | $18.61 | 18,424,630 |
| 2025-08-04 | $18.20 | $18.44 | $18.07 | $18.43 | $18.43 | 14,367,410 |
| 2025-08-01 | $18.44 | $18.79 | $18.27 | $18.39 | $18.39 | 16,075,370 |
| 2025-07-31 | $18.80 | $19.03 | $18.30 | $18.40 | $18.40 | 25,288,540 |
| 2025-07-30 | $19.00 | $19.30 | $18.58 | $18.93 | $18.93 | 24,899,570 |
| 2025-07-29 | $18.80 | $19.28 | $18.56 | $19.03 | $19.03 | 32,953,910 |
| 2025-07-28 | $18.25 | $19.26 | $18.10 | $18.90 | $18.90 | 43,978,210 |
| 2025-07-25 | $18.50 | $18.51 | $18.20 | $18.25 | $18.25 | 15,738,300 |
| 2025-07-24 | $18.25 | $18.58 | $18.20 | $18.51 | $18.51 | 19,781,820 |
| 2025-07-23 | $18.78 | $18.85 | $18.23 | $18.24 | $18.24 | 23,333,770 |
| 2025-07-22 | $18.30 | $18.87 | $18.18 | $18.79 | $18.79 | 35,821,840 |
| 2025-07-21 | $18.20 | $18.35 | $18.04 | $18.20 | $18.20 | 16,790,870 |
| 2025-07-18 | $18.08 | $18.43 | $18.07 | $18.19 | $18.19 | 24,077,900 |
| 2025-07-17 | $17.90 | $18.03 | $17.83 | $17.98 | $17.98 | 15,979,670 |
| 2025-07-16 | $17.96 | $18.04 | $17.75 | $17.90 | $17.90 | 15,867,600 |
| 2025-07-15 | $18.02 | $18.30 | $17.81 | $17.93 | $17.93 | 18,210,100 |
| 2025-07-14 | $18.23 | $18.26 | $17.90 | $18.02 | $18.02 | 17,413,750 |
| 2025-07-11 | $18.50 | $18.56 | $18.19 | $18.25 | $18.25 | 26,414,740 |
| 2025-07-10 | $17.95 | $18.65 | $17.88 | $18.50 | $18.50 | 29,685,840 |
| 2025-07-09 | $18.12 | $18.27 | $17.88 | $18.00 | $18.00 | 23,364,540 |
| 2025-07-08 | $17.02 | $18.68 | $17.00 | $18.20 | $18.20 | 60,553,110 |
| 2025-07-07 | $16.97 | $17.08 | $16.90 | $17.00 | $17.00 | 7,237,700 |
| 2025-07-04 | $17.15 | $17.18 | $16.93 | $16.97 | $16.97 | 12,049,960 |
| 2025-07-03 | $17.08 | $17.21 | $17.01 | $17.15 | $17.15 | 9,510,930 |
| 2025-07-02 | $17.22 | $17.23 | $16.96 | $17.09 | $17.09 | 12,472,100 |
| 2025-07-01 | $17.28 | $17.35 | $17.05 | $17.22 | $17.22 | 11,938,170 |
| 2025-06-30 | $17.32 | $17.50 | $17.22 | $17.35 | $17.35 | 14,904,090 |
| 2025-06-27 | $17.22 | $17.82 | $17.21 | $17.29 | $17.29 | 23,783,650 |
| 2025-06-26 | $17.28 | $17.47 | $17.16 | $17.17 | $17.17 | 19,056,610 |
| 2025-06-25 | $17.45 | $17.48 | $17.18 | $17.28 | $17.28 | 27,130,400 |
| 2025-06-24 | $16.35 | $17.45 | $16.33 | $17.41 | $17.41 | 46,939,430 |
| 2025-06-23 | $16.06 | $16.30 | $16.03 | $16.25 | $16.25 | 8,219,150 |
| 2025-06-20 | $16.06 | $16.31 | $16.05 | $16.11 | $16.11 | 7,975,900 |
| 2025-06-19 | $16.15 | $16.43 | $16.03 | $16.09 | $16.09 | 12,565,080 |
| 2025-06-18 | $16.38 | $16.42 | $16.17 | $16.20 | $16.20 | 11,603,600 |
| 2025-06-17 | $16.40 | $16.51 | $16.34 | $16.44 | $16.44 | 6,601,900 |
| 2025-06-13 | $16.61 | $16.71 | $16.35 | $16.37 | $16.37 | 13,548,430 |
| 2025-06-12 | $16.67 | $16.77 | $16.56 | $16.68 | $16.68 | 9,497,650 |
| 2025-06-11 | $16.46 | $16.86 | $16.42 | $16.67 | $16.67 | 16,151,790 |
| 2025-06-10 | $16.65 | $16.82 | $16.31 | $16.43 | $16.43 | 15,302,330 |
| 2025-06-09 | $16.50 | $16.96 | $16.45 | $16.62 | $16.62 | 20,966,400 |
| 2025-06-06 | $16.56 | $16.61 | $16.41 | $16.43 | $16.43 | 8,269,730 |
| 2025-06-05 | $16.55 | $16.67 | $16.44 | $16.55 | $16.55 | 12,487,990 |
| 2025-06-04 | $16.34 | $16.68 | $16.31 | $16.58 | $16.58 | 13,620,460 |
| 2025-06-03 | $16.24 | $16.46 | $16.14 | $16.33 | $16.33 | 11,293,820 |
| 2025-05-30 | $16.47 | $16.53 | $16.35 | $16.40 | $16.40 | 8,447,690 |
| 2025-05-29 | $16.29 | $16.56 | $16.27 | $16.55 | $16.55 | 9,210,280 |
| 2025-05-28 | $16.62 | $16.62 | $16.28 | $16.32 | $16.32 | 9,655,490 |
| 2025-05-27 | $16.35 | $16.68 | $16.28 | $16.61 | $16.61 | 10,645,280 |
| 2025-05-26 | $16.37 | $16.46 | $16.24 | $16.38 | $16.38 | 7,490,380 |
| 2025-05-23 | $16.44 | $16.67 | $16.36 | $16.38 | $16.38 | 13,347,900 |
| 2025-05-22 | $16.65 | $16.85 | $16.43 | $16.45 | $16.45 | 13,451,510 |
| 2025-05-21 | $16.68 | $16.93 | $16.61 | $16.72 | $16.72 | 15,883,600 |
| 2025-05-20 | $16.74 | $16.85 | $16.62 | $16.68 | $16.68 | 15,411,030 |
| 2025-05-19 | $16.90 | $16.98 | $16.65 | $16.72 | $16.72 | 10,283,980 |
| 2025-05-16 | $16.96 | $17.08 | $16.88 | $16.89 | $16.89 | 7,891,900 |
| 2025-05-15 | $17.21 | $17.31 | $16.99 | $17.02 | $17.02 | 11,466,000 |
| 2025-05-14 | $17.26 | $17.40 | $17.13 | $17.29 | $17.29 | 11,491,400 |
| 2025-05-13 | $17.60 | $17.60 | $17.21 | $17.26 | $17.26 | 9,263,000 |
| 2025-05-12 | $17.29 | $17.63 | $17.22 | $17.38 | $17.38 | 14,746,690 |
| 2025-05-09 | $17.34 | $17.35 | $17.01 | $17.03 | $17.03 | 10,487,400 |
| 2025-05-08 | $17.18 | $17.42 | $17.17 | $17.32 | $17.32 | 9,697,260 |
| 2025-05-07 | $17.48 | $17.52 | $17.15 | $17.26 | $17.26 | 12,599,860 |
| 2025-05-06 | $16.90 | $17.30 | $16.90 | $17.27 | $17.27 | 12,088,700 |
| 2025-04-30 | $16.85 | $16.97 | $16.80 | $16.80 | $16.80 | 8,410,420 |
| 2025-04-29 | $16.54 | $16.94 | $16.52 | $16.86 | $16.86 | 9,159,440 |
| 2025-04-28 | $16.77 | $17.08 | $16.56 | $16.60 | $16.60 | 12,736,460 |
| 2025-04-25 | $16.71 | $16.79 | $16.59 | $16.64 | $16.64 | 7,546,110 |
| 2025-04-24 | $16.70 | $16.83 | $16.57 | $16.70 | $16.70 | 7,941,560 |
| 2025-04-23 | $16.98 | $17.10 | $16.57 | $16.71 | $16.71 | 15,972,730 |
| 2025-04-22 | $17.20 | $17.33 | $16.74 | $16.80 | $16.80 | 14,863,460 |
| 2025-04-21 | $17.30 | $17.52 | $17.06 | $17.30 | $17.30 | 9,208,170 |
| 2025-04-18 | $16.76 | $17.12 | $16.71 | $17.04 | $17.04 | 7,688,600 |
| 2025-04-17 | $16.64 | $16.89 | $16.60 | $16.73 | $16.73 | 5,274,000 |
| 2025-04-16 | $16.92 | $16.99 | $16.55 | $16.75 | $16.75 | 8,733,070 |
| 2025-04-15 | $17.10 | $17.17 | $16.92 | $17.03 | $17.03 | 6,062,400 |
| 2025-04-14 | $17.11 | $17.30 | $16.93 | $17.14 | $17.14 | 9,968,700 |
| 2025-04-11 | $16.56 | $17.04 | $16.54 | $16.83 | $16.83 | 10,562,700 |
| 2025-04-10 | $17.01 | $17.27 | $16.64 | $16.68 | $16.68 | 14,245,200 |
| 2025-04-09 | $16.10 | $16.83 | $15.69 | $16.61 | $16.61 | 16,952,100 |
| 2025-04-08 | $16.56 | $16.92 | $16.20 | $16.38 | $16.38 | 15,254,900 |
| 2025-04-07 | $16.70 | $17.08 | $15.71 | $16.19 | $16.19 | 26,775,210 |
| 2025-04-03 | $18.39 | $18.50 | $17.71 | $17.81 | $17.81 | 18,609,380 |
| 2025-04-02 | $18.65 | $18.84 | $18.53 | $18.55 | $18.55 | 6,918,120 |
| 2025-04-01 | $18.62 | $18.97 | $18.61 | $18.67 | $18.67 | 9,065,150 |
| 2025-03-31 | $18.66 | $18.82 | $18.39 | $18.62 | $18.62 | 9,341,390 |
| 2025-03-28 | $19.27 | $19.39 | $18.83 | $18.86 | $18.86 | 10,713,530 |
| 2025-03-27 | $18.77 | $19.44 | $18.72 | $19.32 | $19.32 | 15,240,700 |
| 2025-03-26 | $19.01 | $19.16 | $18.80 | $18.84 | $18.84 | 10,342,520 |
| 2025-03-25 | $18.66 | $19.42 | $18.53 | $19.15 | $19.15 | 17,567,000 |
| 2025-03-24 | $18.62 | $18.74 | $18.26 | $18.70 | $18.70 | 11,424,890 |
| 2025-03-21 | $18.78 | $19.02 | $18.43 | $18.48 | $18.48 | 12,733,800 |
| 2025-03-20 | $19.02 | $19.07 | $18.74 | $18.79 | $18.79 | 12,493,430 |
| 2025-03-19 | $19.30 | $19.46 | $18.91 | $19.02 | $19.02 | 15,346,300 |
| 2025-03-18 | $19.37 | $19.75 | $19.36 | $19.40 | $19.40 | 12,590,300 |
| 2025-03-17 | $19.50 | $19.55 | $19.26 | $19.34 | $19.34 | 11,071,320 |
| 2025-03-14 | $19.30 | $19.58 | $19.15 | $19.53 | $19.53 | 15,728,130 |
| 2025-03-13 | $19.51 | $19.55 | $19.15 | $19.31 | $19.31 | 13,633,150 |
| 2025-03-12 | $19.80 | $19.98 | $19.46 | $19.51 | $19.51 | 18,319,970 |
| 2025-03-11 | $19.38 | $19.95 | $19.30 | $19.68 | $19.68 | 15,624,820 |
| 2025-03-10 | $20.13 | $20.16 | $19.60 | $19.75 | $19.75 | 17,464,010 |
| 2025-03-07 | $19.89 | $20.29 | $19.70 | $19.93 | $19.93 | 23,653,370 |
| 2025-03-06 | $19.47 | $20.55 | $19.34 | $20.02 | $20.02 | 36,615,630 |
| 2025-03-05 | $19.36 | $19.54 | $19.10 | $19.29 | $19.29 | 15,068,170 |
| 2025-03-04 | $19.20 | $19.52 | $19.14 | $19.38 | $19.38 | 18,309,970 |
| 2025-03-03 | $18.62 | $20.16 | $18.62 | $19.37 | $19.37 | 41,406,200 |
| 2025-02-28 | $19.30 | $19.36 | $18.36 | $18.43 | $18.43 | 27,886,960 |
| 2025-02-27 | $19.55 | $19.82 | $19.12 | $19.39 | $19.39 | 30,472,500 |
| 2025-02-26 | $19.24 | $19.68 | $19.05 | $19.48 | $19.48 | 26,956,030 |
| 2025-02-25 | $19.18 | $19.38 | $19.03 | $19.15 | $19.15 | 19,456,620 |
| 2025-02-24 | $19.34 | $19.78 | $18.90 | $19.38 | $19.38 | 32,203,970 |
| 2025-02-20 | $17.24 | $19.61 | $17.18 | $19.05 | $19.05 | 62,193,710 |
| 2025-02-19 | $17.05 | $17.44 | $16.95 | $17.30 | $17.30 | 13,053,220 |
| 2025-02-18 | $17.45 | $17.59 | $17.04 | $17.13 | $17.13 | 14,552,960 |
| 2025-02-17 | $17.40 | $17.64 | $17.21 | $17.48 | $17.48 | 15,499,680 |
| 2025-02-14 | $17.34 | $17.62 | $17.20 | $17.34 | $17.34 | 17,475,630 |
| 2025-02-13 | $17.35 | $17.58 | $17.22 | $17.35 | $17.35 | 19,558,500 |
| 2025-02-12 | $17.16 | $17.29 | $16.98 | $17.23 | $17.23 | 13,825,800 |
| 2025-02-11 | $17.53 | $17.55 | $17.15 | $17.22 | $17.22 | 10,197,300 |
| 2025-02-10 | $17.54 | $17.74 | $17.32 | $17.53 | $17.53 | 13,613,600 |
| 2025-02-07 | $17.33 | $17.81 | $17.18 | $17.58 | $17.58 | 21,630,800 |
| 2025-02-06 | $17.20 | $17.36 | $17.11 | $17.33 | $17.33 | 13,663,500 |
| 2025-02-05 | $17.13 | $17.40 | $17.01 | $17.26 | $17.26 | 8,799,630 |
| 2025-01-27 | $17.10 | $17.32 | $16.97 | $17.00 | $17.00 | 7,469,900 |
| 2025-01-24 | $16.87 | $17.18 | $16.86 | $17.08 | $17.08 | 7,737,440 |
| 2025-01-23 | $17.22 | $17.38 | $16.93 | $16.93 | $16.93 | 9,003,000 |
| 2025-01-22 | $17.11 | $17.19 | $17.02 | $17.09 | $17.09 | 5,523,270 |
| 2025-01-21 | $17.17 | $17.28 | $16.89 | $17.23 | $17.23 | 9,173,820 |
| 2025-01-20 | $17.16 | $17.31 | $16.97 | $17.12 | $17.12 | 8,672,000 |
| 2025-01-17 | $16.66 | $17.24 | $16.65 | $17.14 | $17.14 | 11,723,770 |
| 2025-01-16 | $16.58 | $16.88 | $16.51 | $16.81 | $16.81 | 9,420,630 |
| 2025-01-15 | $16.84 | $16.89 | $16.46 | $16.52 | $16.52 | 7,500,160 |
| 2025-01-14 | $16.24 | $16.85 | $16.14 | $16.82 | $16.82 | 12,896,190 |
| 2025-01-13 | $15.90 | $16.38 | $15.86 | $16.28 | $16.28 | 10,293,360 |
| 2025-01-09 | $16.12 | $16.70 | $16.01 | $16.40 | $16.40 | 10,620,400 |
| 2025-01-08 | $16.25 | $16.40 | $15.73 | $16.20 | $16.20 | 13,670,260 |
| 2025-01-07 | $16.34 | $16.41 | $16.05 | $16.25 | $16.25 | 8,508,200 |
| 2025-01-06 | $16.31 | $16.52 | $16.18 | $16.33 | $16.33 | 7,241,910 |
| 2025-01-03 | $16.52 | $16.83 | $16.29 | $16.32 | $16.32 | 11,042,360 |
| 2025-01-02 | $17.00 | $17.15 | $16.23 | $16.42 | $16.42 | 12,886,650 |
| 2024-12-31 | $17.75 | $17.87 | $17.04 | $17.04 | $17.04 | 13,470,400 |
| 2024-12-30 | $17.76 | $17.90 | $17.65 | $17.84 | $17.84 | 7,400,200 |
| 2024-12-27 | $17.83 | $18.10 | $17.79 | $17.82 | $17.82 | 9,387,700 |
| 2024-12-26 | $17.61 | $17.93 | $17.53 | $17.86 | $17.86 | 6,730,550 |
| 2024-12-25 | $18.06 | $18.08 | $17.46 | $17.61 | $17.61 | 9,594,620 |
| 2024-12-24 | $17.81 | $18.09 | $17.76 | $18.06 | $18.06 | 6,958,060 |
| 2024-12-23 | $17.93 | $18.11 | $17.70 | $17.73 | $17.73 | 7,492,870 |
| 2024-12-20 | $17.87 | $18.12 | $17.79 | $18.03 | $18.03 | 6,507,570 |
| 2024-12-19 | $17.70 | $17.97 | $17.51 | $17.89 | $17.89 | 8,711,380 |
| 2024-12-18 | $17.92 | $18.02 | $17.64 | $17.89 | $17.89 | 8,478,620 |
| 2024-12-17 | $17.92 | $18.13 | $17.85 | $17.90 | $17.90 | 8,729,730 |
| 2024-12-16 | $18.12 | $18.14 | $17.80 | $17.98 | $17.98 | 9,592,400 |
| 2024-12-13 | $18.66 | $18.68 | $18.12 | $18.14 | $18.14 | 16,242,300 |
| 2024-12-12 | $18.65 | $18.74 | $18.28 | $18.72 | $18.72 | 16,519,940 |
| 2024-12-11 | $18.63 | $18.77 | $18.47 | $18.63 | $18.63 | 13,867,540 |
| 2024-12-10 | $18.90 | $19.08 | $18.54 | $18.63 | $18.63 | 26,081,710 |
| 2024-12-09 | $18.49 | $18.60 | $18.12 | $18.29 | $18.29 | 10,999,390 |
| 2024-12-06 | $18.36 | $18.60 | $18.08 | $18.52 | $18.52 | 13,881,100 |
| 2024-12-05 | $17.95 | $18.38 | $17.88 | $18.38 | $18.38 | 11,337,180 |
| 2024-12-04 | $18.33 | $18.33 | $17.94 | $18.05 | $18.05 | 13,014,120 |
| 2024-12-03 | $18.61 | $18.67 | $18.22 | $18.37 | $18.37 | 14,776,570 |
| 2024-12-02 | $18.63 | $18.73 | $18.33 | $18.60 | $18.60 | 15,196,400 |
| 2024-11-29 | $18.21 | $18.72 | $18.03 | $18.50 | $18.50 | 13,061,740 |
| 2024-11-28 | $18.68 | $18.72 | $18.11 | $18.17 | $18.17 | 9,354,520 |
| 2024-11-27 | $18.38 | $18.60 | $17.95 | $18.56 | $18.56 | 12,938,160 |
| 2024-11-26 | $18.54 | $18.70 | $18.30 | $18.49 | $18.49 | 9,102,200 |
| 2024-11-25 | $18.43 | $18.67 | $18.26 | $18.62 | $18.62 | 10,585,430 |
| 2024-11-22 | $19.37 | $19.45 | $18.43 | $18.43 | $18.43 | 15,010,940 |
| 2024-11-21 | $19.38 | $19.82 | $19.22 | $19.50 | $19.50 | 14,665,960 |
| 2024-11-20 | $19.50 | $19.65 | $19.09 | $19.52 | $19.52 | 16,651,970 |
| 2024-11-19 | $19.29 | $19.63 | $19.00 | $19.59 | $19.59 | 9,888,020 |
| 2024-11-18 | $19.89 | $19.99 | $18.96 | $19.11 | $19.11 | 12,187,390 |
| 2024-11-15 | $20.18 | $20.33 | $19.73 | $19.75 | $19.75 | 11,376,470 |
| 2024-11-14 | $20.73 | $20.86 | $20.13 | $20.24 | $20.24 | 16,129,050 |
| 2024-11-13 | $20.73 | $21.16 | $20.34 | $20.73 | $20.73 | 14,995,240 |
| 2024-11-12 | $21.60 | $22.04 | $20.88 | $21.06 | $21.06 | 21,226,620 |
| 2024-11-11 | $21.18 | $21.68 | $20.73 | $21.51 | $21.51 | 21,299,510 |
| 2024-11-08 | $21.80 | $22.00 | $20.91 | $20.99 | $20.99 | 28,251,550 |
| 2024-11-07 | $19.65 | $20.88 | $19.40 | $20.77 | $20.77 | 22,255,010 |
| 2024-11-06 | $19.96 | $20.34 | $19.57 | $19.75 | $19.75 | 19,764,660 |
| 2024-11-05 | $19.05 | $19.84 | $18.95 | $19.75 | $19.75 | 18,247,400 |
| 2024-11-04 | $18.62 | $19.16 | $18.58 | $19.16 | $19.16 | 9,820,580 |
| 2024-11-01 | $18.93 | $19.10 | $18.53 | $18.56 | $18.56 | 11,890,500 |
| 2024-10-31 | $18.83 | $19.20 | $18.63 | $19.05 | $19.05 | 11,892,640 |
| 2024-10-30 | $19.02 | $19.32 | $18.67 | $18.85 | $18.85 | 13,767,960 |
| 2024-10-29 | $19.57 | $19.74 | $19.00 | $19.22 | $19.22 | 19,521,880 |
| 2024-10-28 | $19.27 | $19.58 | $18.98 | $19.32 | $19.32 | 15,328,460 |
| 2024-10-25 | $18.87 | $19.32 | $18.85 | $19.27 | $19.27 | 18,351,700 |
| 2024-10-24 | $18.98 | $19.07 | $18.72 | $18.90 | $18.90 | 9,387,610 |
| 2024-10-23 | $19.28 | $19.39 | $19.02 | $19.10 | $19.10 | 14,803,720 |
| 2024-10-22 | $19.08 | $19.37 | $18.89 | $19.33 | $19.33 | 13,076,280 |
| 2024-10-21 | $19.00 | $19.62 | $18.71 | $19.08 | $19.08 | 21,128,310 |
| 2024-10-18 | $18.03 | $19.59 | $17.82 | $18.99 | $18.99 | 23,370,870 |
| 2024-10-17 | $18.30 | $18.55 | $18.00 | $18.02 | $18.02 | 10,657,350 |
| 2024-10-16 | $18.00 | $18.80 | $17.90 | $18.24 | $18.24 | 12,613,150 |
| 2024-10-15 | $18.50 | $18.94 | $18.13 | $18.29 | $18.29 | 15,529,490 |
| 2024-10-14 | $18.59 | $18.75 | $17.79 | $18.54 | $18.54 | 20,112,800 |
| 2024-10-11 | $19.58 | $19.73 | $18.10 | $18.39 | $18.39 | 18,990,940 |
| 2024-10-10 | $20.50 | $21.24 | $19.58 | $19.63 | $19.63 | 28,378,600 |
| 2024-10-09 | $21.81 | $22.20 | $20.18 | $20.38 | $20.38 | 29,885,790 |
| 2024-10-08 | $23.92 | $24.00 | $20.59 | $23.07 | $23.07 | 50,019,160 |
| 2024-09-30 | $18.43 | $20.30 | $18.42 | $20.10 | $20.10 | 32,000,120 |
| 2024-09-27 | $16.67 | $17.82 | $16.54 | $17.66 | $17.66 | 18,771,800 |
| 2024-09-26 | $15.40 | $16.37 | $15.33 | $16.34 | $16.34 | 12,885,830 |
| 2024-09-25 | $15.49 | $15.98 | $15.34 | $15.44 | $15.44 | 12,508,980 |
| 2024-09-24 | $14.58 | $15.33 | $14.43 | $15.32 | $15.32 | 12,423,450 |
| 2024-09-23 | $14.47 | $14.69 | $14.35 | $14.38 | $14.38 | 4,305,400 |
| 2024-09-20 | $14.75 | $14.75 | $14.40 | $14.50 | $14.50 | 4,874,200 |
| 2024-09-19 | $14.54 | $15.07 | $14.42 | $14.73 | $14.73 | 8,039,530 |
| 2024-09-18 | $14.46 | $14.47 | $14.07 | $14.32 | $14.32 | 4,694,500 |
| 2024-09-13 | $14.61 | $14.65 | $14.34 | $14.38 | $14.38 | 6,107,180 |
| 2024-09-12 | $14.80 | $15.03 | $14.51 | $14.54 | $14.54 | 7,012,640 |
| 2024-09-11 | $14.64 | $14.88 | $14.58 | $14.86 | $14.86 | 6,161,100 |
| 2024-09-10 | $14.74 | $14.83 | $14.52 | $14.74 | $14.74 | 7,451,100 |
| 2024-09-09 | $15.00 | $15.13 | $14.53 | $14.68 | $14.68 | 8,666,400 |
| 2024-09-06 | $15.47 | $15.48 | $15.07 | $15.09 | $15.09 | 4,973,430 |
| 2024-09-05 | $15.38 | $15.63 | $15.23 | $15.49 | $15.49 | 6,465,870 |
| 2024-09-04 | $15.12 | $15.56 | $15.04 | $15.38 | $15.38 | 5,945,370 |
| 2024-09-03 | $14.97 | $15.36 | $14.91 | $15.20 | $15.20 | 5,779,450 |
| 2024-09-02 | $15.55 | $15.56 | $14.99 | $15.02 | $15.02 | 10,063,450 |
| 2024-08-30 | $15.37 | $16.01 | $15.25 | $15.60 | $15.60 | 11,048,780 |
| 2024-08-29 | $15.15 | $15.54 | $15.13 | $15.37 | $15.37 | 7,490,140 |
| 2024-08-28 | $15.19 | $15.43 | $15.13 | $15.21 | $15.21 | 4,155,320 |
| 2024-08-27 | $15.39 | $15.46 | $15.16 | $15.19 | $15.19 | 4,123,600 |
| 2024-08-26 | $15.51 | $15.67 | $15.35 | $15.49 | $15.49 | 4,846,930 |
| 2024-08-23 | $15.42 | $15.60 | $15.29 | $15.45 | $15.45 | 4,259,430 |
| 2024-08-22 | $15.64 | $15.68 | $15.38 | $15.45 | $15.45 | 4,406,100 |
| 2024-08-21 | $15.98 | $16.02 | $15.55 | $15.58 | $15.58 | 7,621,130 |
| 2024-08-20 | $16.44 | $16.50 | $15.88 | $15.95 | $15.95 | 7,014,430 |
| 2024-08-19 | $16.57 | $16.72 | $16.37 | $16.44 | $16.44 | 4,947,280 |
| 2024-08-16 | $16.88 | $16.93 | $16.55 | $16.61 | $16.61 | 5,670,270 |
| 2024-08-15 | $16.72 | $17.23 | $16.63 | $16.90 | $16.90 | 6,523,000 |
| 2024-08-14 | $16.94 | $17.02 | $16.68 | $16.75 | $16.75 | 4,996,750 |
| 2024-08-13 | $16.90 | $17.06 | $16.72 | $16.97 | $16.97 | 4,079,800 |
| 2024-08-12 | $17.18 | $17.25 | $16.86 | $16.92 | $16.92 | 6,105,830 |
| 2024-08-09 | $17.79 | $18.07 | $17.21 | $17.22 | $17.22 | 6,412,000 |
| 2024-08-08 | $17.69 | $17.90 | $17.34 | $17.71 | $17.71 | 4,016,980 |
| 2024-08-07 | $17.60 | $17.86 | $17.40 | $17.66 | $17.66 | 3,579,950 |
| 2024-08-06 | $17.82 | $17.97 | $17.33 | $17.63 | $17.63 | 6,093,350 |
| 2024-08-05 | $17.83 | $18.19 | $17.47 | $17.57 | $17.57 | 8,025,590 |
| 2024-08-02 | $18.73 | $18.86 | $17.94 | $18.04 | $18.04 | 8,926,830 |
| 2024-08-01 | $18.91 | $19.35 | $18.66 | $18.73 | $18.73 | 11,588,310 |
| 2024-07-31 | $18.50 | $19.05 | $18.25 | $18.92 | $18.92 | 8,681,500 |
| 2024-07-30 | $18.24 | $18.49 | $18.00 | $18.32 | $18.32 | 4,583,600 |
| 2024-07-29 | $18.55 | $18.67 | $18.28 | $18.33 | $18.33 | 3,845,430 |
| 2024-07-26 | $18.30 | $18.71 | $18.26 | $18.50 | $18.50 | 7,220,010 |
| 2024-07-25 | $18.37 | $18.68 | $18.23 | $18.37 | $18.37 | 4,723,100 |
| 2024-07-24 | $18.65 | $18.77 | $18.29 | $18.38 | $18.38 | 5,315,550 |
| 2024-07-23 | $18.95 | $19.08 | $18.59 | $18.63 | $18.63 | 7,496,950 |
| 2024-07-22 | $19.17 | $19.40 | $18.91 | $18.96 | $18.96 | 10,194,210 |
| 2024-07-19 | $18.59 | $19.31 | $18.39 | $19.23 | $19.23 | 13,054,140 |
| 2024-07-18 | $17.85 | $18.65 | $17.79 | $18.59 | $18.59 | 10,741,390 |
| 2024-07-17 | $17.65 | $18.37 | $17.60 | $18.13 | $18.13 | 10,687,400 |
| 2024-07-16 | $17.37 | $17.65 | $17.12 | $17.58 | $17.58 | 5,668,100 |
| 2024-07-15 | $17.65 | $17.71 | $17.40 | $17.48 | $17.48 | 5,460,500 |
| 2024-07-12 | $17.75 | $17.89 | $17.50 | $17.77 | $17.77 | 5,985,170 |
| 2024-07-11 | $16.98 | $17.80 | $16.83 | $17.78 | $17.78 | 10,888,390 |
| 2024-07-10 | $16.45 | $16.86 | $16.34 | $16.73 | $16.73 | 7,812,330 |
| 2024-07-09 | $16.59 | $16.68 | $16.22 | $16.48 | $16.48 | 9,707,600 |
| 2024-07-08 | $17.31 | $17.35 | $16.47 | $16.61 | $16.61 | 9,563,200 |
| 2024-07-05 | $17.30 | $17.48 | $17.18 | $17.36 | $17.36 | 8,812,590 |
| 2024-07-04 | $17.44 | $17.78 | $17.32 | $17.41 | $17.41 | 13,612,430 |
| 2024-07-03 | $17.37 | $17.47 | $16.98 | $17.19 | $17.19 | 10,907,780 |
| 2024-07-02 | $17.41 | $17.70 | $17.24 | $17.48 | $17.48 | 7,095,460 |
| 2024-07-01 | $17.95 | $18.10 | $17.38 | $17.47 | $17.47 | 7,602,970 |
| 2024-06-28 | $17.88 | $18.51 | $17.82 | $17.85 | $17.85 | 9,142,390 |
| 2024-06-27 | $18.19 | $18.30 | $17.93 | $17.97 | $17.97 | 6,581,190 |
| 2024-06-26 | $17.87 | $18.24 | $17.75 | $18.21 | $18.21 | 8,255,560 |
| 2024-06-25 | $18.26 | $18.45 | $17.89 | $17.97 | $17.97 | 8,108,000 |
| 2024-06-24 | $18.74 | $18.86 | $18.08 | $18.24 | $18.24 | 8,334,070 |
| 2024-06-21 | $18.56 | $18.95 | $18.30 | $18.84 | $18.84 | 10,084,140 |
| 2024-06-20 | $18.36 | $18.79 | $18.31 | $18.62 | $18.62 | 9,337,630 |
| 2024-06-19 | $18.60 | $18.78 | $18.29 | $18.50 | $18.50 | 6,714,700 |
| 2024-06-18 | $18.69 | $19.02 | $18.51 | $18.59 | $18.59 | 5,293,120 |
| 2024-06-17 | $18.37 | $18.78 | $18.33 | $18.58 | $18.58 | 6,191,240 |
| 2024-06-14 | $18.06 | $18.52 | $17.88 | $18.38 | $18.38 | 11,901,770 |
| 2024-06-13 | $18.31 | $18.36 | $17.98 | $18.11 | $18.11 | 9,860,000 |
| 2024-06-12 | $18.58 | $18.74 | $18.25 | $18.29 | $18.29 | 5,898,340 |
| 2024-06-11 | $18.33 | $18.72 | $18.16 | $18.63 | $18.63 | 6,738,140 |
| 2024-06-07 | $18.71 | $18.89 | $18.23 | $18.26 | $18.26 | 7,432,390 |
| 2024-06-06 | $19.11 | $19.25 | $18.48 | $18.56 | $18.56 | 8,772,120 |
| 2024-06-05 | $19.10 | $19.45 | $18.98 | $19.00 | $19.00 | 4,803,900 |
| 2024-06-04 | $18.61 | $19.27 | $18.42 | $19.17 | $19.17 | 8,628,580 |
| 2024-06-03 | $19.05 | $19.18 | $18.43 | $18.67 | $18.67 | 9,039,690 |
| 2024-05-31 | $18.98 | $19.50 | $18.97 | $19.10 | $19.10 | 6,468,200 |
| 2024-05-30 | $18.85 | $19.14 | $18.83 | $18.97 | $18.97 | 3,644,400 |
| 2024-05-29 | $18.90 | $19.31 | $18.80 | $18.93 | $18.93 | 5,824,700 |
| 2024-05-28 | $19.30 | $19.51 | $18.93 | $18.96 | $18.96 | 5,804,300 |
| 2024-05-27 | $19.36 | $19.54 | $18.93 | $19.54 | $19.54 | 7,079,080 |
| 2024-05-24 | $19.31 | $19.59 | $19.31 | $19.36 | $19.36 | 6,459,840 |
| 2024-05-23 | $19.81 | $19.82 | $19.27 | $19.30 | $19.30 | 10,146,100 |
| 2024-05-22 | $20.00 | $20.13 | $19.76 | $19.81 | $19.81 | 8,231,900 |
| 2024-05-21 | $20.09 | $20.34 | $19.91 | $20.01 | $20.01 | 8,845,660 |
| 2024-05-20 | $20.40 | $20.48 | $20.03 | $20.09 | $20.09 | 8,174,010 |
| 2024-05-17 | $19.80 | $20.44 | $19.75 | $20.40 | $20.40 | 14,154,760 |
| 2024-05-16 | $20.37 | $20.44 | $19.75 | $19.81 | $19.81 | 16,556,040 |
| 2024-05-15 | $20.99 | $21.00 | $20.10 | $20.45 | $20.45 | 17,528,240 |
| 2024-05-14 | $20.80 | $21.27 | $20.63 | $21.21 | $21.21 | 16,019,320 |
| 2024-05-13 | $20.56 | $20.94 | $20.30 | $20.56 | $20.56 | 11,898,410 |
| 2024-05-10 | $20.80 | $21.05 | $20.44 | $20.77 | $20.77 | 16,722,070 |
| 2024-05-09 | $19.89 | $21.14 | $19.72 | $21.00 | $21.00 | 27,207,480 |
| 2024-05-08 | $19.52 | $20.12 | $19.32 | $19.86 | $19.86 | 25,386,160 |
| 2024-05-07 | $19.70 | $19.85 | $19.47 | $19.52 | $19.52 | 13,877,720 |
| 2024-05-06 | $19.64 | $20.12 | $19.49 | $19.78 | $19.78 | 21,740,700 |
| 2024-04-30 | $19.30 | $19.63 | $19.11 | $19.40 | $19.40 | 18,461,660 |
| 2024-04-29 | $18.98 | $19.56 | $18.83 | $19.44 | $19.44 | 27,604,070 |
| 2024-04-26 | $18.15 | $19.07 | $18.00 | $18.96 | $18.96 | 26,234,120 |
| 2024-04-25 | $18.65 | $18.78 | $18.05 | $18.31 | $18.31 | 17,079,480 |
| 2024-04-24 | $18.85 | $18.94 | $18.48 | $18.79 | $18.79 | 13,073,470 |
| 2024-04-23 | $18.34 | $19.20 | $18.20 | $19.03 | $19.03 | 20,058,280 |
| 2024-04-22 | $18.75 | $19.24 | $18.39 | $18.47 | $18.47 | 22,413,930 |
| 2024-04-19 | $17.43 | $19.04 | $17.40 | $18.95 | $18.95 | 28,418,490 |
| 2024-04-18 | $17.36 | $17.65 | $16.99 | $17.34 | $17.34 | 9,730,270 |
| 2024-04-17 | $17.26 | $17.62 | $17.26 | $17.53 | $17.53 | 9,170,240 |
| 2024-04-16 | $17.37 | $17.57 | $17.01 | $17.06 | $17.06 | 10,216,650 |
| 2024-04-15 | $17.21 | $17.80 | $17.18 | $17.46 | $17.46 | 9,679,740 |
| 2024-04-12 | $17.95 | $18.05 | $17.52 | $17.54 | $17.54 | 9,096,530 |
| 2024-04-11 | $17.60 | $18.40 | $17.50 | $18.02 | $18.02 | 16,031,600 |
| 2024-04-10 | $18.50 | $18.50 | $17.67 | $17.84 | $17.84 | 12,430,620 |
| 2024-04-09 | $17.44 | $18.77 | $17.40 | $18.47 | $18.47 | 17,384,030 |
| 2024-04-08 | $18.24 | $18.39 | $17.33 | $17.52 | $17.52 | 16,417,670 |
| 2024-04-03 | $18.80 | $19.04 | $18.10 | $18.24 | $18.24 | 17,643,100 |
| 2024-04-02 | $17.89 | $18.38 | $17.89 | $18.20 | $18.20 | 12,275,900 |
| 2024-04-01 | $17.18 | $17.86 | $17.18 | $17.81 | $17.81 | 13,467,070 |
| 2024-03-29 | $16.94 | $17.19 | $16.81 | $17.18 | $17.18 | 5,062,970 |
| 2024-03-28 | $16.90 | $17.35 | $16.67 | $17.04 | $17.04 | 10,848,620 |
| 2024-03-27 | $17.34 | $17.36 | $16.84 | $16.84 | $16.84 | 7,839,820 |
| 2024-03-26 | $17.34 | $17.59 | $17.10 | $17.34 | $17.34 | 9,379,500 |
| 2024-03-25 | $17.69 | $18.03 | $17.30 | $17.36 | $17.36 | 11,136,590 |
| 2024-03-22 | $18.19 | $18.28 | $17.65 | $17.69 | $17.69 | 10,259,430 |
| 2024-03-21 | $18.60 | $18.71 | $18.12 | $18.24 | $18.24 | 8,864,350 |
| 2024-03-20 | $18.58 | $18.75 | $18.35 | $18.62 | $18.62 | 8,355,490 |
| 2024-03-19 | $18.79 | $18.79 | $18.41 | $18.46 | $18.46 | 11,197,000 |
| 2024-03-18 | $18.65 | $18.73 | $18.25 | $18.73 | $18.73 | 12,410,310 |
| 2024-03-15 | $18.36 | $18.53 | $18.10 | $18.53 | $18.53 | 9,667,020 |
| 2024-03-14 | $18.99 | $19.11 | $18.28 | $18.44 | $18.44 | 12,076,740 |
| 2024-03-13 | $19.50 | $19.50 | $18.93 | $19.00 | $19.00 | 10,281,690 |
| 2024-03-12 | $19.48 | $19.64 | $19.07 | $19.50 | $19.50 | 13,034,980 |
| 2024-03-11 | $18.80 | $19.55 | $18.63 | $19.49 | $19.49 | 12,006,620 |
| 2024-03-08 | $18.89 | $19.12 | $18.40 | $18.79 | $18.79 | 11,046,580 |
| 2024-03-07 | $19.60 | $19.62 | $18.90 | $18.92 | $18.92 | 8,527,710 |
| 2024-03-06 | $19.79 | $19.98 | $19.30 | $19.57 | $19.57 | 8,931,190 |
| 2024-03-05 | $19.76 | $20.10 | $19.64 | $19.87 | $19.87 | 8,700,100 |
| 2024-03-04 | $19.98 | $20.14 | $19.72 | $19.87 | $19.87 | 7,190,620 |
| 2024-03-01 | $20.37 | $20.47 | $19.94 | $20.16 | $20.16 | 8,181,520 |
| 2024-02-29 | $19.58 | $20.42 | $19.37 | $20.37 | $20.37 | 12,067,360 |
| 2024-02-28 | $19.69 | $20.58 | $19.38 | $19.38 | $19.38 | 17,317,210 |
| 2024-02-27 | $19.12 | $19.90 | $19.01 | $19.89 | $19.89 | 10,115,540 |
| 2024-02-26 | $18.99 | $19.75 | $18.71 | $19.34 | $19.34 | 12,175,890 |
| 2024-02-23 | $19.27 | $19.27 | $18.78 | $19.09 | $19.09 | 12,195,460 |
| 2024-02-22 | $19.20 | $19.36 | $19.09 | $19.30 | $19.30 | 7,599,910 |
| 2024-02-21 | $19.11 | $19.98 | $18.81 | $19.27 | $19.27 | 10,881,330 |
| 2024-02-20 | $19.33 | $19.40 | $19.08 | $19.26 | $19.26 | 7,236,460 |
| 2024-02-19 | $20.50 | $20.59 | $19.27 | $19.48 | $19.48 | 20,114,770 |
| 2024-02-08 | $20.17 | $22.43 | $19.91 | $20.10 | $20.10 | 22,864,230 |
| 2024-02-07 | $18.90 | $20.81 | $18.90 | $20.24 | $20.24 | 26,702,640 |
| 2024-02-06 | $16.42 | $19.10 | $16.25 | $18.85 | $18.85 | 23,917,990 |
| 2024-02-05 | $16.69 | $17.08 | $15.90 | $16.43 | $16.43 | 24,198,990 |
| 2024-02-02 | $17.62 | $17.72 | $16.28 | $16.79 | $16.79 | 10,721,180 |
| 2024-02-01 | $17.64 | $17.98 | $17.25 | $17.61 | $17.61 | 6,939,590 |
| 2024-01-31 | $17.89 | $18.40 | $17.62 | $17.72 | $17.72 | 9,218,680 |
| 2024-01-30 | $18.81 | $19.00 | $18.02 | $18.05 | $18.05 | 8,068,640 |
| 2024-01-29 | $19.46 | $19.83 | $19.12 | $19.12 | $19.12 | 5,999,910 |
| 2024-01-26 | $19.63 | $20.15 | $19.41 | $19.47 | $19.47 | 8,365,920 |
| 2024-01-25 | $18.61 | $19.85 | $18.42 | $19.69 | $19.69 | 10,306,560 |
| 2024-01-24 | $18.77 | $18.95 | $17.99 | $18.55 | $18.55 | 6,592,900 |
| 2024-01-23 | $18.39 | $18.82 | $18.20 | $18.72 | $18.72 | 9,221,110 |
| 2024-01-22 | $19.42 | $19.42 | $18.18 | $18.30 | $18.30 | 5,853,190 |
| 2024-01-19 | $19.56 | $19.68 | $19.30 | $19.35 | $19.35 | 5,053,010 |
| 2024-01-18 | $19.38 | $19.80 | $18.96 | $19.61 | $19.61 | 7,577,750 |
| 2024-01-17 | $20.08 | $20.18 | $19.35 | $19.38 | $19.38 | 6,805,250 |
| 2024-01-16 | $20.10 | $20.25 | $19.65 | $20.00 | $20.00 | 7,044,020 |
| 2024-01-15 | $20.55 | $20.62 | $20.09 | $20.29 | $20.29 | 4,959,600 |
| 2024-01-12 | $20.68 | $20.95 | $20.26 | $20.40 | $20.40 | 5,837,540 |
| 2024-01-11 | $20.23 | $20.82 | $20.04 | $20.60 | $20.60 | 11,337,890 |
| 2024-01-10 | $20.56 | $20.71 | $20.00 | $20.24 | $20.24 | 10,293,650 |
| 2024-01-09 | $20.73 | $21.05 | $20.41 | $20.62 | $20.62 | 6,926,770 |
| 2024-01-08 | $21.02 | $21.28 | $20.59 | $20.59 | $20.59 | 5,292,910 |
| 2024-01-05 | $21.49 | $21.52 | $21.00 | $21.18 | $21.18 | 6,011,990 |
| 2024-01-04 | $22.39 | $22.39 | $21.30 | $21.49 | $21.49 | 5,207,490 |
| 2024-01-03 | $22.65 | $22.94 | $22.26 | $22.26 | $22.26 | 3,604,270 |
| 2024-01-02 | $23.18 | $23.23 | $22.46 | $22.69 | $22.69 | 5,302,630 |
| 2024-01-01 | $23.12 | $23.12 | $23.12 | $23.12 | $23.12 | 0 |
| 2023-12-29 | $23.32 | $23.38 | $22.85 | $23.12 | $23.12 | 6,245,570 |
| 2023-12-28 | $22.81 | $23.50 | $22.63 | $23.27 | $23.27 | 5,848,900 |
| 2023-12-27 | $22.94 | $23.28 | $22.58 | $22.84 | $22.84 | 5,219,990 |
| 2023-12-26 | $22.68 | $23.28 | $22.56 | $22.94 | $22.94 | 4,002,200 |
| 2023-12-25 | $22.62 | $23.09 | $22.57 | $22.68 | $22.68 | 2,598,740 |
| 2023-12-22 | $22.48 | $22.96 | $22.15 | $22.73 | $22.73 | 4,643,990 |
| 2023-12-21 | $22.42 | $22.74 | $22.26 | $22.49 | $22.49 | 4,546,200 |
| 2023-12-20 | $23.09 | $23.33 | $22.40 | $22.52 | $22.52 | 4,086,300 |
| 2023-12-19 | $23.02 | $23.22 | $22.73 | $23.06 | $23.06 | 1,767,700 |
| 2023-12-18 | $23.34 | $23.46 | $22.56 | $23.01 | $23.01 | 4,431,580 |
| 2023-12-15 | $23.69 | $23.88 | $23.24 | $23.29 | $23.29 | 3,874,410 |
| 2023-12-14 | $23.71 | $24.03 | $23.51 | $23.52 | $23.52 | 2,893,690 |
| 2023-12-13 | $24.14 | $24.17 | $23.65 | $23.69 | $23.69 | 3,482,790 |
| 2023-12-12 | $24.10 | $24.27 | $23.91 | $24.19 | $24.19 | 2,932,970 |
| 2023-12-11 | $23.65 | $24.19 | $23.30 | $24.01 | $24.01 | 3,934,010 |
| 2023-12-08 | $23.83 | $23.99 | $23.53 | $23.65 | $23.65 | 3,143,100 |
| 2023-12-07 | $24.14 | $24.25 | $23.58 | $23.83 | $23.83 | 2,228,640 |
| 2023-12-06 | $24.31 | $24.71 | $23.89 | $24.17 | $24.17 | 2,720,300 |
| 2023-12-05 | $24.67 | $24.79 | $24.20 | $24.20 | $24.20 | 2,741,760 |
| 2023-12-04 | $25.27 | $25.48 | $24.71 | $24.80 | $24.80 | 3,971,120 |
| 2023-12-01 | $25.50 | $25.78 | $25.05 | $25.23 | $25.23 | 5,823,400 |
| 2023-11-30 | $25.40 | $25.65 | $25.24 | $25.60 | $25.60 | 4,514,660 |
| 2023-11-29 | $25.40 | $25.78 | $25.38 | $25.63 | $25.63 | 4,773,640 |
| 2023-11-28 | $25.48 | $25.65 | $25.07 | $25.57 | $25.57 | 3,480,390 |
| 2023-11-27 | $25.08 | $25.51 | $24.88 | $25.31 | $25.31 | 5,357,170 |
| 2023-11-24 | $25.40 | $25.48 | $24.98 | $25.08 | $25.08 | 4,040,740 |
| 2023-11-23 | $25.03 | $25.53 | $24.92 | $25.48 | $25.48 | 3,914,260 |
| 2023-11-22 | $25.45 | $25.84 | $25.06 | $25.06 | $25.06 | 5,865,350 |
| 2023-11-21 | $25.59 | $26.03 | $25.45 | $25.65 | $25.65 | 8,073,110 |
| 2023-11-20 | $24.56 | $25.74 | $24.38 | $25.55 | $25.55 | 8,428,570 |
| 2023-11-17 | $24.38 | $24.57 | $24.24 | $24.46 | $24.46 | 2,581,050 |
| 2023-11-16 | $24.77 | $24.85 | $24.30 | $24.30 | $24.30 | 4,551,770 |
| 2023-11-15 | $25.34 | $25.34 | $24.75 | $24.93 | $24.93 | 4,471,150 |
| 2023-11-14 | $24.92 | $25.29 | $24.82 | $25.07 | $25.07 | 3,442,100 |
| 2023-11-13 | $24.94 | $25.12 | $24.70 | $24.92 | $24.92 | 3,046,500 |
| 2023-11-10 | $25.11 | $25.19 | $24.89 | $24.94 | $24.94 | 4,275,050 |
| 2023-11-09 | $25.42 | $25.49 | $25.00 | $25.20 | $25.20 | 4,475,440 |
| 2023-11-08 | $25.82 | $26.13 | $25.30 | $25.41 | $25.41 | 5,245,250 |
| 2023-11-07 | $25.85 | $26.46 | $25.65 | $25.90 | $25.90 | 7,422,180 |
| 2023-11-06 | $25.00 | $26.30 | $25.00 | $25.85 | $25.85 | 9,510,820 |
| 2023-11-03 | $24.22 | $25.05 | $24.08 | $24.80 | $24.80 | 6,116,130 |
| 2023-11-02 | $24.51 | $24.60 | $24.01 | $24.25 | $24.25 | 4,586,980 |
| 2023-11-01 | $24.54 | $24.62 | $24.09 | $24.46 | $24.46 | 5,444,790 |
| 2023-10-31 | $24.38 | $24.96 | $24.03 | $24.67 | $24.67 | 10,112,550 |
| 2023-10-30 | $23.71 | $24.58 | $22.95 | $24.42 | $24.42 | 14,679,540 |
| 2023-10-27 | $23.75 | $23.86 | $22.18 | $23.73 | $23.73 | 11,800,340 |
| 2023-10-26 | $23.66 | $23.73 | $22.91 | $23.14 | $23.14 | 7,405,260 |
| 2023-10-25 | $24.66 | $24.75 | $23.63 | $23.64 | $23.64 | 7,775,560 |
| 2023-10-24 | $24.35 | $24.76 | $23.90 | $24.52 | $24.52 | 5,782,650 |
| 2023-10-23 | $24.69 | $25.03 | $24.07 | $24.29 | $24.29 | 5,123,300 |
| 2023-10-20 | $25.10 | $25.35 | $24.78 | $24.85 | $24.85 | 3,666,400 |
| 2023-10-19 | $25.13 | $25.51 | $25.13 | $25.32 | $25.32 | 4,511,470 |
| 2023-10-18 | $25.75 | $25.99 | $25.47 | $25.51 | $25.51 | 2,326,520 |
| 2023-10-17 | $25.49 | $26.12 | $25.49 | $25.86 | $25.86 | 4,410,930 |
| 2023-10-16 | $25.75 | $25.96 | $25.45 | $25.57 | $25.57 | 6,760,110 |
| 2023-10-13 | $25.93 | $26.16 | $25.51 | $25.73 | $25.73 | 3,652,030 |
| 2023-10-12 | $25.90 | $26.17 | $25.76 | $25.95 | $25.95 | 4,988,980 |
| 2023-10-11 | $26.82 | $27.04 | $25.83 | $25.90 | $25.90 | 7,205,590 |
| 2023-10-10 | $26.95 | $27.25 | $26.52 | $26.69 | $26.69 | 4,150,040 |
| 2023-10-09 | $27.30 | $27.46 | $26.65 | $26.85 | $26.85 | 5,047,610 |
| 2023-09-28 | $28.18 | $28.19 | $27.28 | $27.33 | $27.33 | 4,100,110 |
| 2023-09-27 | $27.93 | $28.26 | $27.56 | $27.83 | $27.83 | 3,500,560 |
| 2023-09-26 | $28.14 | $28.38 | $27.86 | $27.95 | $27.95 | 2,155,500 |
| 2023-09-25 | $28.82 | $28.82 | $28.17 | $28.29 | $28.29 | 2,247,900 |
| 2023-09-22 | $28.28 | $28.72 | $27.88 | $28.62 | $28.62 | 3,162,860 |
| 2023-09-21 | $28.37 | $28.64 | $28.12 | $28.16 | $28.16 | 2,421,420 |
| 2023-09-20 | $28.37 | $28.75 | $28.22 | $28.57 | $28.57 | 3,091,000 |
| 2023-09-19 | $28.50 | $28.79 | $28.18 | $28.41 | $28.41 | 2,959,400 |
| 2023-09-18 | $28.57 | $28.98 | $28.29 | $28.62 | $28.62 | 3,916,200 |
| 2023-09-15 | $28.68 | $29.12 | $28.58 | $28.72 | $28.72 | 2,353,740 |
| 2023-09-14 | $28.65 | $28.95 | $28.36 | $28.70 | $28.70 | 2,698,080 |
| 2023-09-13 | $28.67 | $28.92 | $28.28 | $28.55 | $28.55 | 3,770,470 |
| 2023-09-12 | $29.37 | $29.49 | $28.67 | $28.75 | $28.75 | 4,514,550 |
| 2023-09-11 | $29.73 | $29.94 | $29.23 | $29.30 | $29.30 | 4,722,600 |
| 2023-09-08 | $29.30 | $30.05 | $29.30 | $29.73 | $29.73 | 3,365,620 |
| 2023-09-07 | $29.62 | $29.86 | $29.36 | $29.42 | $29.42 | 2,218,820 |
| 2023-09-06 | $29.16 | $29.80 | $28.93 | $29.68 | $29.68 | 3,317,970 |
| 2023-09-05 | $29.02 | $29.73 | $28.82 | $29.22 | $29.22 | 2,958,970 |
| 2023-09-04 | $29.07 | $29.28 | $28.67 | $29.03 | $29.03 | 5,367,800 |
| 2023-09-01 | $29.83 | $30.06 | $28.91 | $28.91 | $28.91 | 4,876,820 |
| 2023-08-31 | $29.85 | $30.04 | $29.50 | $29.85 | $29.85 | 3,531,460 |
| 2023-08-30 | $29.10 | $30.10 | $28.81 | $29.85 | $29.85 | 4,347,810 |
| 2023-08-29 | $27.65 | $29.19 | $27.50 | $28.94 | $28.94 | 6,127,610 |
| 2023-08-28 | $29.03 | $29.50 | $27.79 | $27.93 | $27.93 | 4,732,510 |
| 2023-08-25 | $28.25 | $28.72 | $27.89 | $28.10 | $28.10 | 4,170,900 |
| 2023-08-24 | $28.51 | $28.68 | $28.16 | $28.38 | $28.38 | 2,322,480 |
| 2023-08-23 | $28.53 | $28.88 | $28.33 | $28.45 | $28.45 | 3,134,530 |
| 2023-08-22 | $29.40 | $29.49 | $28.28 | $28.78 | $28.78 | 4,335,270 |
| 2023-08-21 | $29.30 | $29.58 | $29.00 | $29.18 | $29.18 | 2,560,350 |
| 2023-08-18 | $29.73 | $29.99 | $29.20 | $29.46 | $29.46 | 2,459,170 |
| 2023-08-17 | $29.38 | $29.83 | $29.16 | $29.76 | $29.76 | 3,153,100 |
| 2023-08-16 | $29.79 | $30.09 | $29.28 | $29.52 | $29.52 | 5,508,600 |
| 2023-08-15 | $30.21 | $30.37 | $29.36 | $29.80 | $29.80 | 5,571,280 |
| 2023-08-14 | $29.99 | $30.51 | $29.40 | $30.00 | $30.00 | 7,058,080 |
| 2023-08-11 | $31.23 | $31.69 | $30.13 | $30.17 | $30.17 | 6,310,090 |
| 2023-08-10 | $29.88 | $31.10 | $29.68 | $31.00 | $31.00 | 11,039,490 |
| 2023-08-09 | $29.31 | $31.20 | $29.31 | $29.87 | $29.87 | 14,327,780 |
| 2023-08-08 | $29.74 | $29.75 | $28.88 | $29.03 | $29.03 | 5,686,050 |
| 2023-08-07 | $29.66 | $29.95 | $29.21 | $29.80 | $29.80 | 4,349,720 |
| 2023-08-04 | $30.31 | $30.49 | $29.60 | $29.66 | $29.66 | 3,725,940 |
| 2023-08-03 | $29.99 | $30.26 | $29.50 | $30.17 | $30.17 | 2,830,870 |
| 2023-08-02 | $30.28 | $30.29 | $29.75 | $30.00 | $30.00 | 2,047,750 |
| 2023-08-01 | $29.89 | $30.37 | $29.75 | $30.04 | $30.04 | 2,685,930 |
| 2023-07-31 | $29.81 | $30.16 | $29.50 | $29.74 | $29.74 | 3,210,980 |
| 2023-07-28 | $29.70 | $30.08 | $29.50 | $29.75 | $29.75 | 4,132,820 |
| 2023-07-27 | $30.00 | $30.32 | $29.76 | $29.80 | $29.80 | 2,369,240 |
| 2023-07-26 | $29.61 | $30.25 | $29.55 | $30.14 | $30.14 | 2,475,010 |
| 2023-07-25 | $30.00 | $30.13 | $29.57 | $29.74 | $29.74 | 3,371,150 |
| 2023-07-24 | $29.71 | $30.13 | $29.50 | $29.61 | $29.61 | 2,497,210 |
| 2023-07-21 | $29.00 | $30.08 | $28.98 | $29.84 | $29.84 | 5,237,480 |
| 2023-07-20 | $29.00 | $29.65 | $29.00 | $29.17 | $29.17 | 3,445,610 |
| 2023-07-19 | $29.40 | $29.41 | $28.92 | $29.08 | $29.08 | 2,893,770 |
| 2023-07-18 | $28.48 | $29.55 | $28.32 | $29.41 | $29.41 | 8,585,800 |
| 2023-07-17 | $28.40 | $28.42 | $27.72 | $28.36 | $28.36 | 3,397,800 |
| 2023-07-14 | $28.15 | $28.33 | $27.82 | $27.99 | $27.99 | 2,653,600 |
| 2023-07-13 | $28.11 | $28.38 | $27.86 | $28.14 | $28.14 | 3,357,100 |
| 2023-07-12 | $27.43 | $28.33 | $27.18 | $28.02 | $28.02 | 7,888,930 |
| 2023-07-11 | $26.65 | $27.39 | $26.53 | $27.29 | $27.29 | 4,098,750 |
| 2023-07-10 | $26.29 | $27.11 | $26.06 | $26.73 | $26.73 | 4,419,840 |
| 2023-07-07 | $26.66 | $26.72 | $25.52 | $26.30 | $26.30 | 5,508,970 |
| 2023-07-06 | $26.75 | $26.85 | $26.42 | $26.66 | $26.66 | 2,902,100 |
| 2023-07-05 | $27.49 | $27.58 | $26.24 | $26.82 | $26.82 | 8,694,860 |
| 2023-07-04 | $27.38 | $27.87 | $27.18 | $27.47 | $27.47 | 5,848,900 |
| 2023-07-03 | $27.27 | $27.68 | $27.08 | $27.40 | $27.40 | 4,778,210 |
| 2023-06-30 | $26.86 | $27.56 | $26.62 | $27.40 | $27.40 | 3,987,110 |
| 2023-06-29 | $26.97 | $27.26 | $26.63 | $26.91 | $26.91 | 2,995,640 |
| 2023-06-28 | $27.51 | $27.72 | $26.85 | $26.97 | $26.97 | 3,698,710 |
| 2023-06-27 | $26.93 | $27.58 | $26.88 | $27.40 | $27.40 | 5,018,900 |
| 2023-06-26 | $27.17 | $27.55 | $26.40 | $26.90 | $26.90 | 4,208,110 |
| 2023-06-21 | $27.69 | $27.92 | $26.98 | $27.05 | $27.05 | 4,865,650 |
| 2023-06-20 | $27.44 | $28.00 | $27.21 | $27.76 | $27.76 | 4,659,280 |
| 2023-06-19 | $27.09 | $27.95 | $27.01 | $27.29 | $27.29 | 5,364,900 |
| 2023-06-16 | $27.01 | $27.38 | $26.90 | $27.08 | $27.08 | 3,346,900 |
| 2023-06-15 | $26.98 | $27.20 | $26.62 | $27.00 | $27.00 | 4,529,200 |
| 2023-06-14 | $26.98 | $27.18 | $26.70 | $26.87 | $26.87 | 3,172,590 |
| 2023-06-13 | $26.92 | $27.06 | $26.38 | $26.92 | $26.92 | 2,654,610 |
| 2023-06-12 | $26.02 | $27.00 | $25.74 | $26.78 | $26.78 | 3,524,940 |
| 2023-06-09 | $27.07 | $27.29 | $25.84 | $26.11 | $26.11 | 7,746,170 |
| 2023-06-08 | $26.69 | $27.46 | $26.30 | $27.07 | $27.07 | 4,732,110 |
| 2023-06-07 | $26.87 | $27.13 | $26.66 | $26.79 | $26.79 | 1,921,900 |
| 2023-06-06 | $27.06 | $27.15 | $26.79 | $27.00 | $27.00 | 2,279,100 |
| 2023-06-05 | $27.10 | $27.46 | $26.86 | $27.10 | $27.10 | 1,852,770 |
| 2023-06-02 | $27.24 | $27.50 | $26.97 | $27.14 | $27.14 | 3,162,440 |
| 2023-06-01 | $26.83 | $27.49 | $26.81 | $27.15 | $27.15 | 2,438,750 |
| 2023-05-31 | $27.07 | $27.18 | $26.30 | $27.00 | $27.00 | 2,399,800 |
| 2023-05-30 | $26.70 | $27.21 | $26.64 | $27.14 | $27.14 | 1,799,250 |
| 2023-05-29 | $27.00 | $27.55 | $26.89 | $27.00 | $27.00 | 2,239,500 |
| 2023-05-26 | $27.50 | $27.50 | $26.70 | $27.08 | $27.08 | 2,795,950 |
| 2023-05-25 | $27.69 | $27.80 | $26.90 | $27.52 | $27.42 | 2,854,340 |
| 2023-05-24 | $27.75 | $28.08 | $27.37 | $27.69 | $27.59 | 2,359,580 |
| 2023-05-23 | $27.85 | $28.16 | $27.69 | $27.70 | $27.60 | 2,325,540 |
| 2023-05-22 | $27.93 | $28.05 | $27.32 | $27.95 | $27.85 | 3,986,940 |
| 2023-05-19 | $27.40 | $28.08 | $27.01 | $27.65 | $27.55 | 3,068,440 |
| 2023-05-18 | $27.96 | $28.18 | $26.87 | $27.27 | $27.17 | 5,292,050 |
| 2023-05-17 | $28.61 | $28.77 | $27.82 | $28.00 | $27.90 | 3,222,200 |
| 2023-05-16 | $28.28 | $28.90 | $27.85 | $28.39 | $28.29 | 1,810,010 |
| 2023-05-15 | $28.03 | $28.30 | $27.68 | $28.26 | $28.16 | 2,367,500 |
| 2023-05-12 | $28.31 | $28.98 | $27.89 | $28.15 | $28.05 | 4,771,910 |
| 2023-05-11 | $28.85 | $29.46 | $28.38 | $28.60 | $28.49 | 2,188,180 |
| 2023-05-10 | $28.38 | $29.15 | $28.38 | $28.80 | $28.69 | 2,685,800 |
| 2023-05-09 | $29.02 | $29.02 | $28.03 | $28.48 | $28.38 | 2,548,200 |
| 2023-05-08 | $29.40 | $29.70 | $28.26 | $28.87 | $28.76 | 3,681,410 |
| 2023-05-05 | $30.03 | $30.17 | $28.95 | $29.39 | $29.28 | 4,082,580 |
| 2023-05-04 | $29.30 | $30.80 | $29.23 | $29.90 | $29.79 | 5,889,510 |
| 2023-05-03 | $29.45 | $29.45 | $29.45 | $29.45 | $29.34 | 0 |
| 2023-05-02 | $29.45 | $29.45 | $29.45 | $29.45 | $29.34 | 0 |
| 2023-04-28 | $29.00 | $29.95 | $28.82 | $29.45 | $29.45 | 3,958,110 |
| 2023-04-27 | $28.02 | $29.80 | $27.95 | $29.60 | $29.60 | 7,623,180 |
| 2023-04-26 | $27.98 | $28.66 | $27.82 | $28.01 | $28.01 | 4,823,350 |
| 2023-04-25 | $27.12 | $28.80 | $26.90 | $27.98 | $27.98 | 8,374,090 |
| 2023-04-24 | $27.22 | $27.34 | $26.78 | $26.89 | $26.89 | 2,486,950 |
| 2023-04-21 | $28.26 | $28.43 | $27.06 | $27.06 | $27.06 | 5,485,200 |
| 2023-04-20 | $27.35 | $28.13 | $27.01 | $28.03 | $28.03 | 9,065,900 |
| 2023-04-19 | $28.19 | $28.23 | $26.06 | $27.29 | $27.29 | 12,164,900 |
| 2023-04-18 | $29.51 | $29.51 | $27.72 | $28.25 | $28.25 | 8,921,360 |
| 2023-04-17 | $30.10 | $30.24 | $29.37 | $29.72 | $29.72 | 3,548,970 |
| 2023-04-14 | $30.16 | $30.59 | $29.88 | $30.15 | $30.15 | 3,619,580 |
| 2023-04-13 | $29.46 | $30.46 | $29.40 | $30.18 | $30.18 | 4,848,210 |
| 2023-04-12 | $29.16 | $30.27 | $28.83 | $29.53 | $29.53 | 5,827,600 |
| 2023-04-11 | $29.35 | $30.04 | $29.08 | $29.14 | $29.14 | 4,247,980 |
| 2023-04-10 | $29.88 | $29.98 | $29.28 | $29.49 | $29.49 | 3,132,710 |
| 2023-04-07 | $29.68 | $30.28 | $29.41 | $29.72 | $29.72 | 2,957,130 |
| 2023-04-06 | $30.48 | $30.50 | $29.41 | $29.50 | $29.50 | 4,793,870 |
| 2023-04-05 | $30.42 | $30.42 | $30.42 | $30.42 | $30.42 | 0 |
| 2023-04-04 | $29.89 | $30.63 | $29.64 | $30.42 | $30.42 | 5,647,040 |
| 2023-04-03 | $28.63 | $30.45 | $28.61 | $29.88 | $29.88 | 9,131,520 |
| 2023-03-31 | $28.17 | $28.79 | $28.17 | $28.34 | $28.34 | 2,706,270 |
| 2023-03-30 | $27.96 | $28.34 | $27.80 | $28.22 | $28.22 | 2,662,670 |
| 2023-03-29 | $27.90 | $28.24 | $27.90 | $27.96 | $27.96 | 2,180,120 |
| 2023-03-28 | $28.41 | $28.48 | $27.90 | $28.00 | $28.00 | 2,261,740 |
| 2023-03-27 | $28.72 | $28.79 | $28.00 | $28.14 | $28.14 | 4,571,170 |
| 2023-03-24 | $28.51 | $29.06 | $28.26 | $28.69 | $28.69 | 3,466,910 |
| 2023-03-23 | $28.77 | $29.00 | $28.33 | $28.42 | $28.42 | 3,632,490 |
| 2023-03-22 | $29.95 | $29.95 | $28.58 | $28.82 | $28.82 | 6,091,830 |
| 2023-03-21 | $29.82 | $30.40 | $29.58 | $29.76 | $29.76 | 5,129,670 |
| 2023-03-20 | $29.68 | $30.45 | $29.50 | $29.92 | $29.92 | 3,887,380 |
| 2023-03-17 | $29.69 | $30.16 | $29.40 | $29.44 | $29.44 | 3,888,080 |
| 2023-03-16 | $29.34 | $29.93 | $29.23 | $29.39 | $29.39 | 3,461,900 |
| 2023-03-15 | $30.13 | $30.87 | $29.36 | $29.37 | $29.37 | 4,513,040 |
| 2023-03-14 | $30.63 | $30.63 | $29.91 | $30.13 | $30.13 | 3,154,440 |
| 2023-03-13 | $30.17 | $30.98 | $29.95 | $30.63 | $30.63 | 2,996,640 |
| 2023-03-10 | $30.79 | $30.96 | $29.80 | $30.38 | $30.38 | 4,177,910 |
| 2023-03-09 | $31.44 | $31.49 | $30.75 | $31.00 | $31.00 | 2,199,250 |
| 2023-03-08 | $30.90 | $31.48 | $30.81 | $31.32 | $31.32 | 2,760,150 |
| 2023-03-07 | $31.54 | $32.00 | $31.12 | $31.22 | $31.22 | 3,979,050 |
| 2023-03-06 | $31.50 | $31.58 | $30.85 | $31.40 | $31.40 | 4,631,730 |
| 2023-03-03 | $31.97 | $32.20 | $31.45 | $31.58 | $31.58 | 3,773,600 |
| 2023-03-02 | $31.68 | $31.99 | $31.30 | $31.74 | $31.74 | 4,252,310 |
| 2023-03-01 | $30.63 | $31.80 | $30.48 | $31.73 | $31.73 | 4,606,960 |
| 2023-02-28 | $30.61 | $31.21 | $30.40 | $30.66 | $30.66 | 3,849,390 |
| 2023-02-27 | $30.53 | $30.72 | $30.18 | $30.34 | $30.34 | 3,295,100 |
| 2023-02-24 | $31.48 | $31.50 | $30.45 | $30.52 | $30.52 | 3,615,840 |
| 2023-02-23 | $31.80 | $32.05 | $30.98 | $31.48 | $31.48 | 4,315,300 |
| 2023-02-22 | $32.00 | $32.13 | $31.70 | $31.80 | $31.80 | 1,857,160 |
| 2023-02-21 | $32.80 | $33.10 | $31.80 | $32.12 | $32.12 | 3,478,200 |
| 2023-02-20 | $31.99 | $32.96 | $31.61 | $32.79 | $32.79 | 3,999,540 |
| 2023-02-17 | $33.51 | $33.89 | $31.67 | $31.86 | $31.86 | 9,358,890 |
| 2023-02-16 | $33.66 | $34.80 | $33.50 | $33.81 | $33.81 | 6,452,380 |
| 2023-02-15 | $33.30 | $33.85 | $33.24 | $33.68 | $33.68 | 2,967,030 |
| 2023-02-14 | $33.30 | $34.10 | $33.16 | $33.24 | $33.24 | 3,752,510 |
| 2023-02-13 | $32.91 | $33.96 | $32.66 | $33.23 | $33.23 | 3,897,880 |
| 2023-02-10 | $32.97 | $33.52 | $32.55 | $32.99 | $32.99 | 3,606,860 |
| 2023-02-09 | $31.85 | $32.96 | $31.19 | $32.81 | $32.81 | 4,841,860 |
| 2023-02-08 | $32.13 | $32.30 | $31.60 | $31.74 | $31.74 | 3,602,670 |
| 2023-02-07 | $32.08 | $32.57 | $31.88 | $32.19 | $32.19 | 2,289,290 |
| 2023-02-06 | $32.62 | $32.62 | $31.93 | $32.23 | $32.23 | 3,760,430 |
| 2023-02-03 | $33.04 | $33.38 | $32.42 | $32.77 | $32.77 | 5,633,010 |
| 2023-02-02 | $33.00 | $33.65 | $32.60 | $33.05 | $33.05 | 3,872,520 |
| 2023-02-01 | $32.60 | $33.21 | $32.40 | $33.00 | $33.00 | 4,717,490 |
| 2023-01-31 | $33.38 | $34.34 | $32.50 | $32.60 | $32.60 | 6,465,190 |
| 2023-01-30 | $33.56 | $33.80 | $32.55 | $33.40 | $33.40 | 6,987,330 |
| 2023-01-20 | $33.50 | $33.80 | $32.74 | $33.03 | $33.03 | 5,830,090 |
| 2023-01-19 | $31.19 | $33.76 | $30.75 | $33.50 | $33.50 | 10,980,100 |
| 2023-01-18 | $31.23 | $31.58 | $30.41 | $30.98 | $30.98 | 5,689,370 |
| 2023-01-17 | $31.12 | $31.55 | $30.54 | $31.44 | $31.44 | 7,285,030 |
| 2023-01-16 | $28.70 | $31.30 | $28.64 | $31.12 | $31.12 | 9,311,110 |
| 2023-01-13 | $28.88 | $29.34 | $28.40 | $28.70 | $28.70 | 3,555,620 |
| 2023-01-12 | $29.28 | $29.66 | $28.78 | $28.96 | $28.96 | 3,072,170 |
| 2023-01-11 | $28.75 | $29.67 | $28.70 | $29.40 | $29.40 | 5,589,400 |
| 2023-01-10 | $28.82 | $28.82 | $28.31 | $28.75 | $28.75 | 1,286,040 |
| 2023-01-09 | $28.74 | $29.04 | $28.33 | $28.53 | $28.53 | 2,988,150 |
| 2023-01-06 | $28.78 | $28.78 | $28.28 | $28.53 | $28.53 | 2,020,630 |
| 2023-01-05 | $27.60 | $28.80 | $27.36 | $28.60 | $28.60 | 5,140,510 |
| 2023-01-04 | $27.69 | $28.05 | $27.30 | $27.50 | $27.50 | 2,129,570 |
| 2023-01-03 | $27.42 | $28.00 | $27.07 | $27.70 | $27.70 | 2,580,660 |
| 2023-01-02 | $27.57 | $27.57 | $27.57 | $27.57 | $27.57 | 0 |
| 2022-12-30 | $27.55 | $27.99 | $27.37 | $27.57 | $27.57 | 3,126,500 |
| 2022-12-29 | $27.60 | $28.20 | $27.43 | $27.66 | $27.66 | 5,002,200 |
| 2022-12-28 | $28.27 | $28.30 | $27.65 | $27.67 | $27.67 | 3,540,510 |
| 2022-12-27 | $28.83 | $28.90 | $28.00 | $28.17 | $28.17 | 2,308,320 |
| 2022-12-26 | $28.60 | $29.60 | $28.37 | $28.65 | $28.65 | 2,803,580 |
| 2022-12-23 | $29.11 | $29.32 | $28.36 | $28.66 | $28.66 | 3,087,620 |
| 2022-12-22 | $29.13 | $29.75 | $28.85 | $29.05 | $29.05 | 3,833,960 |
| 2022-12-21 | $29.27 | $29.43 | $28.71 | $29.05 | $29.05 | 1,994,900 |
| 2022-12-20 | $29.35 | $29.60 | $28.88 | $29.30 | $29.30 | 2,892,840 |
| 2022-12-19 | $30.00 | $30.43 | $28.98 | $29.29 | $29.29 | 4,070,530 |
| 2022-12-16 | $29.70 | $30.42 | $29.50 | $30.34 | $30.34 | 3,631,640 |
| 2022-12-15 | $30.20 | $30.66 | $29.91 | $29.97 | $29.97 | 3,693,840 |
| 2022-12-14 | $29.89 | $30.50 | $29.81 | $29.91 | $29.91 | 2,580,640 |
| 2022-12-13 | $30.22 | $30.54 | $29.87 | $30.01 | $30.01 | 2,425,910 |
| 2022-12-12 | $29.14 | $30.56 | $28.95 | $30.22 | $30.22 | 6,691,940 |
| 2022-12-09 | $28.42 | $29.33 | $27.89 | $29.13 | $29.13 | 5,500,950 |
| 2022-12-08 | $28.80 | $28.91 | $28.08 | $28.19 | $28.19 | 2,956,240 |
| 2022-12-07 | $29.27 | $29.29 | $28.70 | $28.76 | $28.76 | 3,427,370 |
| 2022-12-06 | $29.02 | $30.20 | $28.80 | $29.27 | $29.27 | 6,156,960 |
| 2022-12-05 | $29.65 | $30.27 | $28.88 | $29.03 | $29.03 | 5,599,370 |
| 2022-12-01 | $27.75 | $28.86 | $27.65 | $28.17 | $28.17 | 5,221,540 |
| 2022-11-30 | $27.68 | $27.90 | $27.12 | $27.37 | $27.37 | 4,733,130 |
| 2022-11-29 | $27.73 | $28.79 | $27.68 | $27.77 | $27.77 | 4,661,240 |
| 2022-11-28 | $27.77 | $28.53 | $27.21 | $28.24 | $28.24 | 3,486,070 |
| 2022-11-25 | $28.17 | $28.34 | $27.60 | $27.94 | $27.94 | 2,144,400 |
| 2022-11-24 | $28.09 | $28.82 | $27.95 | $28.17 | $28.17 | 2,282,970 |
| 2022-11-23 | $28.42 | $29.00 | $28.07 | $28.22 | $28.22 | 4,484,240 |
| 2022-11-22 | $29.65 | $29.87 | $28.23 | $28.40 | $28.40 | 7,678,740 |
| 2022-11-21 | $29.65 | $30.41 | $29.49 | $29.66 | $29.66 | 3,342,300 |
| 2022-11-18 | $30.00 | $30.70 | $29.74 | $29.96 | $29.96 | 5,130,730 |
| 2022-11-17 | $30.21 | $30.23 | $29.27 | $29.78 | $29.78 | 5,815,370 |
| 2022-11-16 | $30.29 | $30.85 | $30.10 | $30.34 | $30.34 | 6,305,110 |
| 2022-11-15 | $27.94 | $30.57 | $27.81 | $30.30 | $30.30 | 11,429,470 |
| 2022-11-14 | $27.93 | $28.50 | $27.59 | $27.96 | $27.96 | 5,036,390 |
| 2022-11-11 | $27.39 | $28.18 | $27.00 | $28.00 | $28.00 | 8,321,260 |
| 2022-11-10 | $26.50 | $26.99 | $26.20 | $26.53 | $26.53 | 3,355,590 |
| 2022-11-09 | $27.16 | $27.16 | $26.45 | $26.47 | $26.47 | 4,068,770 |
| 2022-11-08 | $27.13 | $27.18 | $26.40 | $27.17 | $27.17 | 5,482,830 |
| 2022-11-07 | $26.07 | $27.31 | $26.03 | $26.91 | $26.91 | 7,397,000 |
| 2022-11-04 | $25.50 | $26.44 | $25.32 | $26.24 | $26.24 | 10,146,210 |
| 2022-11-03 | $24.50 | $25.56 | $24.25 | $25.41 | $25.41 | 10,851,040 |
| 2022-11-02 | $23.84 | $24.80 | $23.78 | $24.60 | $24.60 | 8,883,000 |
| 2022-11-01 | $23.00 | $24.26 | $22.92 | $24.20 | $24.20 | 8,611,570 |
| 2022-10-31 | $22.51 | $23.51 | $22.43 | $23.08 | $23.08 | 6,851,050 |
| 2022-10-28 | $23.20 | $23.34 | $22.48 | $22.59 | $22.59 | 9,340,520 |
| 2022-10-27 | $23.99 | $23.99 | $23.04 | $23.04 | $23.04 | 6,842,190 |
| 2022-10-26 | $22.52 | $24.29 | $22.43 | $23.72 | $23.72 | 18,037,680 |
| 2022-10-25 | $22.80 | $22.96 | $21.41 | $22.54 | $22.54 | 20,649,480 |
| 2022-10-24 | $24.00 | $24.77 | $23.46 | $23.65 | $23.65 | 8,446,520 |
| 2022-10-21 | $24.57 | $24.68 | $23.95 | $24.04 | $24.04 | 6,484,890 |
| 2022-10-20 | $24.50 | $25.05 | $24.08 | $24.48 | $24.48 | 8,287,200 |
| 2022-10-19 | $25.95 | $26.08 | $24.81 | $24.81 | $24.81 | 11,979,380 |
| 2022-10-18 | $26.12 | $26.45 | $25.35 | $26.00 | $26.00 | 10,988,560 |
| 2022-10-17 | $24.97 | $26.34 | $24.75 | $26.03 | $26.03 | 14,148,900 |
| 2022-10-14 | $25.48 | $25.90 | $23.73 | $25.47 | $25.47 | 23,248,070 |
| 2022-10-13 | $25.55 | $25.73 | $24.60 | $25.37 | $25.37 | 10,656,020 |
| 2022-10-12 | $26.21 | $26.54 | $24.96 | $25.83 | $25.83 | 11,896,970 |
| 2022-10-11 | $26.95 | $26.95 | $25.93 | $26.45 | $26.45 | 7,225,200 |
| 2022-10-10 | $28.76 | $28.86 | $26.51 | $26.77 | $26.77 | 6,139,890 |
| 2022-09-30 | $30.00 | $30.25 | $28.97 | $28.97 | $28.97 | 2,607,980 |
| 2022-09-29 | $30.30 | $30.70 | $29.78 | $30.02 | $30.02 | 1,762,790 |
| 2022-09-28 | $31.13 | $31.14 | $29.86 | $30.01 | $30.01 | 3,579,970 |
| 2022-09-27 | $30.66 | $31.23 | $30.24 | $31.23 | $31.23 | 3,492,860 |
| 2022-09-26 | $30.31 | $30.86 | $30.30 | $30.40 | $30.40 | 2,898,790 |
| 2022-09-23 | $31.09 | $31.33 | $30.20 | $30.67 | $30.67 | 3,029,200 |
| 2022-09-22 | $31.01 | $31.50 | $30.92 | $31.20 | $31.20 | 1,744,200 |
| 2022-09-21 | $30.64 | $31.65 | $30.31 | $31.28 | $31.28 | 2,817,880 |
| 2022-09-20 | $31.30 | $31.54 | $30.72 | $30.88 | $30.88 | 1,846,140 |
| 2022-09-19 | $30.88 | $31.28 | $30.23 | $31.11 | $31.11 | 2,670,590 |
| 2022-09-16 | $31.58 | $32.00 | $30.80 | $30.80 | $30.80 | 3,072,460 |
| 2022-09-15 | $33.08 | $33.48 | $31.45 | $31.57 | $31.57 | 6,628,090 |
| 2022-09-14 | $31.76 | $33.33 | $31.67 | $33.10 | $33.10 | 5,910,020 |
| 2022-09-13 | $31.61 | $33.63 | $31.61 | $32.22 | $32.22 | 6,374,200 |
| 2022-09-12 | $32.05 | $32.05 | $32.05 | $32.05 | $32.05 | 0 |
| 2022-09-09 | $30.85 | $32.48 | $30.85 | $32.05 | $32.05 | 10,273,150 |
| 2022-09-08 | $30.06 | $30.44 | $29.70 | $29.80 | $29.80 | 2,994,600 |
| 2022-09-07 | $30.10 | $30.60 | $29.70 | $30.23 | $30.23 | 2,675,520 |
| 2022-09-06 | $30.27 | $30.47 | $29.60 | $30.09 | $30.09 | 3,729,900 |
| 2022-09-05 | $30.48 | $30.48 | $29.69 | $30.26 | $30.26 | 3,516,150 |
| 2022-09-02 | $31.21 | $31.67 | $30.45 | $30.49 | $30.49 | 3,163,150 |
| 2022-09-01 | $31.63 | $31.99 | $30.91 | $31.20 | $31.20 | 4,163,590 |
| 2022-08-31 | $32.03 | $32.40 | $31.60 | $31.70 | $31.70 | 4,125,000 |
| 2022-08-30 | $32.43 | $32.43 | $31.66 | $32.30 | $32.30 | 5,216,220 |
| 2022-08-29 | $32.22 | $32.86 | $31.77 | $32.36 | $32.36 | 4,917,850 |
| 2022-08-26 | $31.78 | $32.73 | $31.78 | $32.60 | $32.60 | 5,990,450 |
| 2022-08-25 | $32.39 | $33.02 | $31.60 | $32.40 | $32.40 | 5,221,210 |
| 2022-08-24 | $32.71 | $33.23 | $32.00 | $32.40 | $32.40 | 3,751,960 |
| 2022-08-23 | $34.25 | $34.25 | $32.86 | $33.00 | $33.00 | 5,755,710 |
| 2022-08-22 | $33.10 | $34.92 | $33.00 | $34.21 | $34.21 | 5,977,780 |
| 2022-08-19 | $35.08 | $35.08 | $33.33 | $33.40 | $33.40 | 6,596,610 |
| 2022-08-18 | $33.62 | $35.45 | $33.38 | $35.03 | $35.03 | 9,150,380 |
| 2022-08-17 | $33.91 | $34.00 | $33.00 | $33.90 | $33.90 | 4,977,530 |
| 2022-08-16 | $34.83 | $34.83 | $33.58 | $33.92 | $33.92 | 6,660,650 |
| 2022-08-15 | $33.51 | $35.20 | $33.40 | $35.00 | $35.00 | 7,248,350 |
| 2022-08-12 | $33.99 | $33.99 | $33.50 | $33.70 | $33.70 | 2,554,270 |
| 2022-08-11 | $33.58 | $34.15 | $33.30 | $33.92 | $33.92 | 3,606,350 |
| 2022-08-10 | $33.39 | $33.86 | $33.13 | $33.35 | $33.35 | 2,767,800 |
| 2022-08-09 | $33.96 | $33.96 | $33.23 | $33.50 | $33.50 | 3,002,530 |
| 2022-08-08 | $34.30 | $34.30 | $33.40 | $34.01 | $34.01 | 3,330,850 |
| 2022-08-05 | $32.85 | $34.49 | $32.70 | $34.12 | $34.12 | 6,156,210 |
| 2022-08-04 | $33.16 | $33.96 | $32.45 | $32.90 | $32.90 | 3,579,630 |
| 2022-08-03 | $33.50 | $34.29 | $32.65 | $32.72 | $32.72 | 6,144,320 |
| 2022-08-02 | $32.76 | $34.30 | $32.36 | $33.78 | $33.78 | 6,605,850 |
| 2022-08-01 | $31.86 | $33.16 | $31.36 | $33.08 | $33.08 | 3,283,940 |
| 2022-07-29 | $32.47 | $32.67 | $31.86 | $31.87 | $31.87 | 1,824,250 |
| 2022-07-28 | $32.43 | $33.27 | $32.21 | $32.42 | $32.42 | 3,337,430 |
| 2022-07-27 | $33.15 | $33.15 | $32.16 | $32.36 | $32.36 | 2,847,890 |
| 2022-07-26 | $32.44 | $33.40 | $32.03 | $32.93 | $32.93 | 3,570,380 |
| 2022-07-25 | $33.51 | $33.83 | $32.10 | $32.40 | $32.40 | 5,067,390 |
| 2022-07-22 | $34.10 | $34.25 | $33.21 | $33.58 | $33.58 | 5,181,980 |
| 2022-07-21 | $34.17 | $34.62 | $34.00 | $34.00 | $34.00 | 3,741,250 |
| 2022-07-20 | $33.99 | $34.50 | $33.53 | $34.40 | $34.40 | 4,812,140 |
| 2022-07-19 | $33.00 | $34.02 | $32.59 | $33.89 | $33.89 | 6,357,240 |
| 2022-07-18 | $32.26 | $33.11 | $32.11 | $33.00 | $33.00 | 4,670,700 |
| 2022-07-15 | $31.95 | $33.08 | $31.77 | $32.25 | $32.25 | 4,871,120 |
| 2022-07-14 | $32.00 | $32.49 | $31.50 | $31.99 | $31.99 | 4,998,380 |
| 2022-07-13 | $31.59 | $32.10 | $31.43 | $31.90 | $31.90 | 3,730,050 |
| 2022-07-12 | $32.33 | $32.33 | $31.30 | $31.58 | $31.58 | 6,322,410 |
| 2022-07-11 | $32.55 | $33.00 | $31.79 | $32.16 | $32.16 | 4,496,700 |
| 2022-07-08 | $33.92 | $33.95 | $32.82 | $32.86 | $32.86 | 5,207,270 |
| 2022-07-07 | $33.43 | $33.91 | $33.10 | $33.57 | $33.57 | 3,038,550 |
| 2022-07-06 | $34.45 | $34.60 | $33.03 | $33.45 | $33.45 | 4,230,380 |
| 2022-07-05 | $35.23 | $35.39 | $33.67 | $34.37 | $34.37 | 5,976,110 |
| 2022-07-04 | $34.80 | $35.50 | $34.69 | $34.95 | $34.95 | 4,457,870 |
| 2022-07-01 | $35.84 | $36.30 | $34.82 | $34.82 | $34.82 | 4,690,980 |
| 2022-06-30 | $35.09 | $36.75 | $35.08 | $35.92 | $35.92 | 4,775,450 |
| 2022-06-29 | $35.90 | $36.17 | $35.10 | $35.20 | $35.20 | 4,490,550 |
| 2022-06-28 | $35.95 | $36.25 | $35.78 | $35.93 | $35.93 | 4,147,990 |
| 2022-06-27 | $36.49 | $36.81 | $35.57 | $36.08 | $36.08 | 5,021,380 |
| 2022-06-24 | $35.94 | $36.32 | $35.30 | $36.30 | $36.30 | 5,272,980 |
| 2022-06-23 | $35.50 | $35.98 | $35.07 | $35.86 | $35.86 | 2,934,920 |
| 2022-06-22 | $36.54 | $36.54 | $35.37 | $35.50 | $35.50 | 3,934,150 |
| 2022-06-21 | $36.82 | $36.84 | $35.90 | $36.48 | $36.48 | 4,151,180 |
| 2022-06-20 | $37.96 | $38.00 | $36.50 | $36.87 | $36.87 | 4,214,370 |
| 2022-06-17 | $36.39 | $38.04 | $36.35 | $37.79 | $37.79 | 4,454,430 |
| 2022-06-16 | $36.60 | $37.40 | $36.30 | $36.46 | $36.46 | 3,170,700 |
| 2022-06-15 | $37.00 | $37.97 | $36.52 | $36.61 | $36.61 | 3,238,810 |
| 2022-06-14 | $36.55 | $37.59 | $36.19 | $37.40 | $37.40 | 2,808,830 |
| 2022-06-13 | $36.68 | $37.12 | $36.26 | $37.01 | $37.01 | 3,579,040 |
| 2022-06-10 | $37.03 | $37.60 | $36.78 | $37.01 | $37.01 | 5,274,100 |
| 2022-06-09 | $38.21 | $38.21 | $37.00 | $37.40 | $37.40 | 4,637,570 |
| 2022-06-08 | $38.59 | $38.67 | $37.71 | $38.35 | $38.35 | 8,100,160 |
| 2022-06-07 | $38.50 | $38.51 | $37.83 | $38.18 | $38.18 | 3,598,530 |
| 2022-06-06 | $36.36 | $38.86 | $36.18 | $38.50 | $38.50 | 6,464,480 |
| 2022-06-02 | $35.59 | $36.17 | $35.17 | $36.00 | $36.00 | 3,584,880 |
| 2022-06-01 | $35.70 | $36.07 | $35.11 | $35.68 | $35.68 | 4,993,830 |
| 2022-05-31 | $35.00 | $35.70 | $34.78 | $35.65 | $35.65 | 4,735,400 |
| 2022-05-30 | $34.18 | $35.13 | $33.50 | $35.02 | $35.02 | 5,700,890 |
| 2022-05-27 | $32.60 | $34.42 | $32.08 | $33.71 | $33.71 | 5,976,810 |
| 2022-05-26 | $32.02 | $32.58 | $31.71 | $32.32 | $32.32 | 2,083,200 |
| 2022-05-25 | $31.32 | $32.13 | $31.12 | $32.04 | $32.04 | 2,843,570 |
| 2022-05-24 | $33.35 | $33.40 | $31.20 | $31.28 | $31.28 | 5,618,850 |
| 2022-05-23 | $33.84 | $34.08 | $33.20 | $33.37 | $33.37 | 1,945,290 |
| 2022-05-20 | $33.01 | $34.16 | $33.00 | $33.71 | $33.71 | 2,698,700 |
| 2022-05-19 | $32.85 | $33.28 | $32.52 | $33.18 | $33.18 | 2,942,350 |
| 2022-05-18 | $34.00 | $34.26 | $32.96 | $33.38 | $33.38 | 4,817,600 |
| 2022-05-17 | $33.16 | $34.22 | $33.06 | $34.19 | $34.19 | 3,446,070 |
| 2022-05-16 | $33.99 | $34.28 | $33.00 | $33.12 | $33.12 | 3,593,280 |
| 2022-05-13 | $33.61 | $33.99 | $32.96 | $33.85 | $33.85 | 3,132,400 |
| 2022-05-12 | $33.00 | $33.69 | $32.60 | $33.32 | $33.32 | 2,784,030 |
| 2022-05-11 | $32.78 | $33.92 | $32.18 | $33.33 | $33.33 | 6,175,650 |
| 2022-05-10 | $31.00 | $33.00 | $30.70 | $32.75 | $32.75 | 5,210,040 |
| 2022-05-09 | $32.00 | $32.47 | $31.00 | $31.40 | $31.40 | 3,993,250 |
| 2022-05-06 | $31.76 | $32.11 | $31.43 | $31.69 | $31.69 | 3,179,570 |
| 2022-05-05 | $32.21 | $32.90 | $32.00 | $32.29 | $32.29 | 3,999,350 |
| 2022-05-04 | $32.66 | $32.66 | $32.66 | $32.66 | $32.66 | 0 |
| 2022-05-03 | $32.66 | $32.66 | $32.66 | $32.66 | $32.66 | 0 |
| 2022-04-29 | $31.50 | $32.75 | $31.00 | $32.66 | $32.66 | 4,382,810 |
| 2022-04-28 | $32.00 | $32.19 | $30.78 | $31.30 | $31.30 | 4,997,640 |
| 2022-04-27 | $31.89 | $32.27 | $30.69 | $32.03 | $32.03 | 7,602,520 |
| 2022-04-26 | $28.28 | $32.50 | $28.28 | $31.31 | $31.31 | 19,704,930 |
| 2022-04-25 | $30.17 | $30.63 | $28.20 | $28.25 | $28.14 | 6,604,680 |
| 2022-04-22 | $30.52 | $30.73 | $29.26 | $30.29 | $30.17 | 5,290,970 |
| 2022-04-21 | $32.05 | $32.24 | $30.39 | $30.52 | $30.40 | 3,865,610 |
| 2022-04-20 | $32.98 | $33.16 | $32.10 | $32.12 | $32.00 | 1,722,500 |
| 2022-04-19 | $33.53 | $33.75 | $32.62 | $32.76 | $32.63 | 1,585,580 |
| 2022-04-18 | $32.03 | $33.93 | $31.52 | $33.48 | $33.35 | 3,158,720 |
| 2022-04-15 | $31.14 | $32.66 | $30.97 | $32.22 | $32.10 | 3,506,430 |
| 2022-04-14 | $32.34 | $32.49 | $31.00 | $31.35 | $31.23 | 3,225,260 |
| 2022-04-13 | $32.28 | $32.67 | $31.80 | $31.98 | $31.86 | 1,813,490 |
| 2022-04-12 | $32.01 | $32.80 | $31.69 | $32.55 | $32.43 | 3,146,680 |
| 2022-04-11 | $33.31 | $33.54 | $32.10 | $32.54 | $32.42 | 2,808,290 |
| 2022-04-08 | $33.72 | $33.86 | $33.12 | $33.66 | $33.53 | 2,443,990 |
| 2022-04-07 | $34.48 | $34.54 | $33.16 | $33.41 | $33.28 | 3,502,650 |
| 2022-04-06 | $35.17 | $35.40 | $34.22 | $34.71 | $34.58 | 2,895,810 |
| 2022-04-05 | $35.43 | $35.43 | $35.43 | $35.43 | $35.29 | 0 |
| 2022-04-04 | $35.43 | $35.43 | $35.43 | $35.43 | $35.29 | 0 |
| 2022-04-01 | $34.30 | $35.45 | $34.08 | $35.43 | $35.29 | 3,599,930 |
| 2022-03-31 | $36.07 | $36.30 | $34.51 | $34.60 | $34.47 | 4,184,690 |
| 2022-03-30 | $36.00 | $36.30 | $35.27 | $36.14 | $36.00 | 3,990,990 |
| 2022-03-29 | $34.76 | $36.20 | $34.50 | $35.80 | $35.66 | 5,450,360 |
| 2022-03-28 | $33.83 | $34.68 | $33.48 | $34.46 | $34.33 | 2,561,070 |
| 2022-03-25 | $34.19 | $34.89 | $34.10 | $34.20 | $34.07 | 2,709,600 |
| 2022-03-24 | $35.20 | $35.20 | $34.48 | $34.48 | $34.35 | 3,738,200 |
| 2022-03-23 | $33.99 | $36.10 | $33.88 | $35.50 | $35.36 | 6,076,730 |
| 2022-03-22 | $33.90 | $34.55 | $33.62 | $34.10 | $33.97 | 2,604,610 |
| 2022-03-21 | $34.73 | $34.78 | $33.65 | $34.25 | $34.12 | 3,824,570 |
| 2022-03-18 | $33.90 | $34.97 | $33.52 | $34.32 | $34.19 | 4,889,280 |
| 2022-03-17 | $34.31 | $34.62 | $33.42 | $33.97 | $33.84 | 7,111,300 |
| 2022-03-16 | $33.17 | $34.00 | $31.43 | $33.80 | $33.67 | 6,706,790 |
| 2022-03-15 | $34.30 | $35.17 | $32.75 | $32.86 | $32.73 | 7,048,750 |
| 2022-03-14 | $35.15 | $35.48 | $34.68 | $34.81 | $34.68 | 4,946,160 |
| 2022-03-11 | $35.00 | $35.48 | $34.27 | $35.26 | $35.13 | 6,796,700 |
| 2022-03-10 | $34.70 | $35.42 | $34.02 | $34.96 | $34.83 | 8,598,060 |
| 2022-03-09 | $33.59 | $34.00 | $32.01 | $33.42 | $33.29 | 8,552,840 |
| 2022-03-08 | $34.60 | $34.95 | $33.34 | $33.43 | $33.30 | 5,656,570 |
| 2022-03-07 | $35.42 | $35.66 | $34.50 | $34.65 | $34.52 | 7,197,390 |
| 2022-03-04 | $35.00 | $35.91 | $34.98 | $35.71 | $35.57 | 4,721,290 |
| 2022-03-03 | $36.55 | $36.58 | $35.60 | $35.60 | $35.46 | 2,429,860 |
| 2022-03-02 | $36.14 | $36.67 | $35.92 | $36.54 | $36.40 | 2,826,890 |
| 2022-03-01 | $37.20 | $37.44 | $36.08 | $36.42 | $36.28 | 4,236,930 |
| 2022-02-28 | $36.27 | $37.35 | $36.24 | $37.17 | $37.03 | 3,930,230 |
| 2022-02-25 | $36.48 | $36.80 | $35.58 | $36.38 | $36.24 | 7,223,430 |
| 2022-02-24 | $38.00 | $38.27 | $35.85 | $36.10 | $35.96 | 7,453,370 |
| 2022-02-23 | $36.56 | $38.31 | $36.56 | $38.26 | $38.11 | 5,407,300 |
| 2022-02-22 | $38.57 | $38.57 | $36.11 | $37.17 | $37.03 | 8,656,470 |
| 2022-02-21 | $39.88 | $40.21 | $38.71 | $38.73 | $38.58 | 3,686,600 |
| 2022-02-18 | $39.71 | $40.26 | $39.61 | $40.09 | $39.94 | 2,567,900 |
| 2022-02-17 | $39.00 | $40.40 | $38.83 | $40.00 | $39.85 | 3,874,630 |
| 2022-02-16 | $39.68 | $39.77 | $38.70 | $39.16 | $39.01 | 3,914,880 |
| 2022-02-15 | $40.70 | $40.88 | $39.01 | $39.57 | $39.42 | 4,824,120 |
| 2022-02-14 | $40.81 | $41.84 | $40.47 | $40.67 | $40.51 | 5,096,040 |
| 2022-02-11 | $40.28 | $41.88 | $40.01 | $41.30 | $41.14 | 5,689,830 |
| 2022-02-10 | $40.89 | $40.96 | $40.17 | $40.57 | $40.42 | 3,344,220 |
| 2022-02-09 | $40.00 | $41.30 | $39.72 | $40.58 | $40.43 | 3,863,280 |
| 2022-02-08 | $39.59 | $40.05 | $39.17 | $40.00 | $39.85 | 2,600,180 |
| 2022-02-07 | $40.55 | $40.88 | $39.41 | $39.59 | $39.44 | 4,936,450 |
| 2022-02-04 | $40.10 | $40.10 | $40.10 | $40.10 | $39.95 | 0 |
| 2022-02-03 | $40.10 | $40.10 | $40.10 | $40.10 | $39.95 | 0 |
| 2022-02-02 | $40.10 | $40.10 | $40.10 | $40.10 | $39.95 | 0 |
| 2022-02-01 | $40.10 | $40.10 | $40.10 | $40.10 | $39.95 | 0 |
| 2022-01-28 | $42.01 | $42.01 | $39.67 | $40.10 | $39.95 | 4,529,160 |
| 2022-01-27 | $40.95 | $41.79 | $40.43 | $40.51 | $40.36 | 3,486,090 |
| 2022-01-26 | $40.05 | $42.26 | $39.52 | $40.98 | $40.82 | 7,622,810 |
| 2022-01-25 | $40.05 | $40.33 | $39.60 | $39.63 | $39.48 | 3,150,840 |
| 2022-01-24 | $40.30 | $41.09 | $40.01 | $40.06 | $39.91 | 3,911,080 |
| 2022-01-21 | $41.09 | $42.35 | $40.02 | $41.12 | $40.96 | 6,235,070 |
| 2022-01-20 | $41.85 | $42.69 | $41.07 | $41.29 | $41.13 | 4,080,610 |
| 2022-01-19 | $42.25 | $42.85 | $41.85 | $42.04 | $41.88 | 3,858,250 |
| 2022-01-18 | $42.10 | $42.46 | $41.53 | $42.26 | $42.10 | 3,510,360 |
| 2022-01-17 | $41.44 | $42.50 | $40.90 | $42.15 | $41.99 | 5,098,710 |
| 2022-01-14 | $40.86 | $41.80 | $40.86 | $41.55 | $41.39 | 3,647,290 |
| 2022-01-13 | $42.54 | $42.54 | $40.56 | $41.28 | $41.12 | 4,070,540 |
| 2022-01-12 | $40.50 | $42.29 | $40.29 | $42.17 | $42.01 | 6,967,380 |
| 2022-01-11 | $39.13 | $41.00 | $38.82 | $40.10 | $39.95 | 5,132,000 |
| 2022-01-10 | $38.45 | $39.36 | $38.15 | $39.13 | $38.98 | 7,605,480 |
| 2022-01-07 | $39.51 | $39.75 | $38.27 | $38.45 | $38.30 | 9,525,210 |
| 2022-01-06 | $41.10 | $41.15 | $39.47 | $39.50 | $39.35 | 6,098,430 |
| 2022-01-05 | $41.55 | $41.93 | $40.42 | $40.96 | $40.80 | 6,730,970 |
| 2022-01-04 | $42.98 | $43.00 | $41.50 | $41.85 | $41.69 | 4,311,780 |
| 2022-01-03 | $42.57 | $42.57 | $42.57 | $42.57 | $42.41 | 0 |
| 2021-12-31 | $42.09 | $43.20 | $42.09 | $42.57 | $42.41 | 4,911,970 |
| 2021-12-30 | $41.90 | $42.54 | $41.87 | $42.13 | $41.97 | 2,157,610 |
| 2021-12-29 | $41.88 | $42.55 | $41.64 | $42.20 | $42.04 | 3,634,820 |
| 2021-12-28 | $42.10 | $42.16 | $41.42 | $41.64 | $41.48 | 1,800,720 |
| 2021-12-27 | $42.23 | $42.58 | $41.71 | $42.10 | $41.94 | 2,522,970 |
| 2021-12-24 | $41.60 | $42.27 | $41.43 | $42.23 | $42.07 | 2,330,670 |
| 2021-12-23 | $41.50 | $41.88 | $40.90 | $41.72 | $41.56 | 2,978,480 |
| 2021-12-22 | $41.48 | $41.68 | $41.17 | $41.37 | $41.21 | 2,258,030 |
| 2021-12-21 | $41.55 | $41.98 | $40.83 | $41.50 | $41.34 | 3,950,870 |
| 2021-12-20 | $41.46 | $42.27 | $41.29 | $41.63 | $41.47 | 3,271,290 |
| 2021-12-17 | $43.19 | $43.29 | $41.90 | $41.90 | $41.74 | 3,909,590 |
| 2021-12-16 | $42.82 | $43.46 | $42.50 | $43.34 | $43.17 | 2,350,260 |
| 2021-12-15 | $43.19 | $43.33 | $42.73 | $42.81 | $42.65 | 2,352,140 |
| 2021-12-14 | $43.09 | $43.37 | $42.90 | $43.25 | $43.08 | 2,431,960 |
| 2021-12-13 | $43.00 | $43.56 | $42.72 | $43.15 | $42.99 | 3,658,070 |
| 2021-12-10 | $43.75 | $44.03 | $42.90 | $43.20 | $43.04 | 5,215,070 |
| 2021-12-09 | $43.97 | $44.29 | $42.89 | $43.99 | $43.82 | 5,731,350 |
| 2021-12-08 | $43.52 | $44.25 | $43.36 | $43.98 | $43.81 | 2,709,340 |
| 2021-12-07 | $44.39 | $44.39 | $43.35 | $43.52 | $43.35 | 2,804,340 |
| 2021-12-06 | $44.91 | $45.05 | $43.88 | $44.03 | $43.86 | 2,616,540 |
| 2021-12-03 | $44.76 | $44.76 | $44.76 | $44.76 | $44.59 | 2,263,400 |
| 2021-12-02 | $44.78 | $44.78 | $44.78 | $44.78 | $44.61 | 3,794,340 |
| 2021-12-01 | $44.90 | $45.55 | $44.70 | $45.41 | $45.24 | 5,083,970 |
| 2021-11-30 | $43.79 | $45.08 | $43.40 | $44.90 | $44.73 | 5,811,610 |
| 2021-11-29 | $43.00 | $44.16 | $42.82 | $43.80 | $43.63 | 3,396,330 |
| 2021-11-26 | $43.25 | $43.80 | $42.68 | $43.49 | $43.32 | 3,059,550 |
| 2021-11-25 | $42.90 | $43.24 | $42.49 | $43.15 | $42.99 | 1,848,630 |
| 2021-11-24 | $43.30 | $43.50 | $42.90 | $42.96 | $42.80 | 2,332,360 |
| 2021-11-23 | $43.15 | $43.80 | $42.90 | $43.30 | $43.13 | 3,235,640 |
| 2021-11-22 | $44.43 | $44.76 | $43.23 | $43.25 | $43.08 | 7,482,850 |
| 2021-11-19 | $44.41 | $45.03 | $43.50 | $44.41 | $44.24 | 3,868,640 |
| 2021-11-18 | $45.51 | $45.98 | $44.35 | $44.41 | $44.24 | 2,490,700 |
| 2021-11-17 | $45.42 | $45.98 | $44.77 | $45.52 | $45.35 | 3,706,790 |
| 2021-11-16 | $43.91 | $45.41 | $43.82 | $45.13 | $44.96 | 4,973,490 |
| 2021-11-15 | $44.93 | $45.26 | $43.33 | $44.41 | $44.24 | 4,254,350 |
| 2021-11-12 | $44.01 | $45.25 | $44.01 | $45.00 | $44.83 | 3,228,950 |
| 2021-11-11 | $44.81 | $45.10 | $43.50 | $44.37 | $44.20 | 5,302,780 |
| 2021-11-10 | $45.93 | $46.05 | $44.90 | $45.11 | $44.94 | 2,797,930 |
| 2021-11-09 | $46.00 | $46.33 | $45.28 | $45.87 | $45.69 | 4,252,400 |
| 2021-11-08 | $45.89 | $46.19 | $44.08 | $45.55 | $45.38 | 5,705,940 |
| 2021-11-05 | $44.66 | $44.66 | $44.66 | $44.66 | $44.49 | 1,996,790 |
| 2021-11-04 | $44.99 | $45.57 | $44.25 | $44.66 | $44.49 | 3,636,870 |
| 2021-11-03 | $43.65 | $44.95 | $43.46 | $44.78 | $44.61 | 4,582,250 |
| 2021-11-02 | $42.28 | $43.88 | $42.28 | $43.70 | $43.53 | 4,356,240 |
| 2021-11-01 | $43.00 | $43.00 | $42.00 | $42.62 | $42.46 | 2,818,290 |
| 2021-10-29 | $42.71 | $43.30 | $42.54 | $42.78 | $42.62 | 2,240,320 |
| 2021-10-28 | $42.00 | $43.28 | $41.71 | $42.86 | $42.70 | 4,206,600 |
| 2021-10-27 | $43.60 | $43.68 | $40.95 | $42.30 | $42.14 | 6,909,420 |
| 2021-10-26 | $44.63 | $44.93 | $43.54 | $43.69 | $43.52 | 4,228,150 |
| 2021-10-25 | $45.60 | $45.60 | $44.38 | $44.60 | $44.43 | 4,781,220 |
| 2021-10-22 | $43.39 | $46.02 | $43.21 | $45.68 | $45.51 | 7,269,050 |
| 2021-10-21 | $45.00 | $45.28 | $43.83 | $44.10 | $43.93 | 3,038,460 |
| 2021-10-20 | $44.50 | $45.45 | $44.21 | $44.88 | $44.71 | 3,837,720 |
| 2021-10-19 | $43.20 | $44.66 | $43.20 | $44.50 | $44.33 | 3,259,570 |
| 2021-10-18 | $44.52 | $44.87 | $43.03 | $43.73 | $43.56 | 3,205,310 |
| 2021-10-15 | $44.07 | $44.47 | $43.55 | $44.07 | $43.90 | 3,492,270 |
| 2021-10-14 | $44.85 | $45.35 | $44.00 | $44.31 | $44.14 | 4,302,350 |
| 2021-10-13 | $43.09 | $45.33 | $43.01 | $44.85 | $44.68 | 5,487,350 |
| 2021-10-12 | $43.92 | $44.17 | $42.86 | $43.43 | $43.26 | 3,807,720 |
| 2021-10-11 | $41.88 | $44.16 | $41.74 | $43.87 | $43.70 | 5,841,780 |
| 2021-10-08 | $41.88 | $42.40 | $41.11 | $41.83 | $41.67 | 3,893,440 |
| 2021-10-07 | $41.15 | $41.15 | $41.15 | $41.15 | $40.99 | 0 |
| 2021-10-06 | $41.15 | $41.15 | $41.15 | $41.15 | $40.99 | 0 |
| 2021-09-30 | $41.21 | $41.60 | $40.95 | $41.15 | $40.99 | 2,676,210 |
| 2021-09-29 | $41.84 | $42.30 | $40.80 | $41.21 | $41.05 | 3,908,100 |
| 2021-09-28 | $43.64 | $43.64 | $41.51 | $41.57 | $41.41 | 5,597,300 |
| 2021-09-27 | $42.68 | $43.90 | $42.30 | $43.55 | $43.38 | 5,492,820 |
| 2021-09-24 | $42.45 | $42.72 | $41.64 | $42.67 | $42.51 | 4,681,290 |
| 2021-09-23 | $41.12 | $42.90 | $40.91 | $42.47 | $42.31 | 4,988,480 |
| 2021-09-22 | $42.00 | $42.64 | $40.91 | $41.12 | $40.96 | 3,005,490 |
| 2021-09-21 | $42.31 | $42.31 | $42.31 | $42.31 | $42.15 | 0 |
| 2021-09-20 | $42.31 | $42.31 | $42.31 | $42.31 | $42.15 | 0 |
| 2021-09-17 | $40.35 | $42.85 | $40.35 | $42.31 | $42.15 | 6,160,250 |
| 2021-09-16 | $41.29 | $41.99 | $40.59 | $40.71 | $40.55 | 4,859,110 |
| 2021-09-15 | $41.73 | $42.22 | $41.10 | $41.28 | $41.12 | 2,836,660 |
| 2021-09-14 | $42.88 | $43.29 | $42.02 | $42.14 | $41.98 | 4,435,840 |
| 2021-09-13 | $43.70 | $44.15 | $42.75 | $42.87 | $42.71 | 4,498,150 |
| 2021-09-10 | $41.99 | $43.94 | $41.99 | $43.70 | $43.53 | 5,608,980 |
| 2021-09-09 | $41.61 | $42.44 | $41.61 | $42.36 | $42.20 | 4,775,330 |
| 2021-09-08 | $41.75 | $42.75 | $41.43 | $42.05 | $41.89 | 4,317,240 |
| 2021-09-07 | $43.17 | $43.70 | $41.61 | $42.00 | $41.84 | 7,164,810 |
| 2021-09-06 | $40.20 | $44.19 | $40.15 | $43.70 | $43.53 | 9,406,360 |
| 2021-09-03 | $43.50 | $44.10 | $40.89 | $40.99 | $40.83 | 17,899,540 |
| 2021-09-02 | $45.60 | $46.20 | $44.21 | $44.42 | $44.25 | 5,641,510 |
| 2021-09-01 | $45.55 | $45.98 | $44.12 | $45.94 | $45.76 | 6,168,720 |
| 2021-08-31 | $45.50 | $45.79 | $44.68 | $45.76 | $45.59 | 7,786,790 |
| 2021-08-30 | $46.48 | $46.73 | $45.05 | $45.37 | $45.20 | 6,514,340 |
| 2021-08-27 | $46.30 | $46.39 | $45.61 | $45.99 | $45.81 | 5,983,070 |
| 2021-08-26 | $45.80 | $46.45 | $45.48 | $46.15 | $45.97 | 4,456,390 |
| 2021-08-25 | $45.37 | $46.22 | $45.09 | $46.17 | $45.99 | 7,441,180 |
| 2021-08-24 | $45.70 | $45.99 | $44.80 | $44.99 | $44.82 | 6,716,090 |
| 2021-08-23 | $44.02 | $46.12 | $43.60 | $46.00 | $45.82 | 7,399,000 |
| 2021-08-20 | $45.20 | $45.65 | $44.01 | $44.58 | $44.41 | 8,053,630 |
| 2021-08-19 | $46.31 | $46.86 | $45.41 | $45.93 | $45.75 | 5,234,730 |
| 2021-08-18 | $47.30 | $47.91 | $45.74 | $46.29 | $46.11 | 9,449,220 |
| 2021-08-17 | $48.82 | $48.84 | $47.62 | $47.95 | $47.77 | 8,111,110 |
| 2021-08-16 | $48.45 | $50.10 | $48.19 | $48.82 | $48.63 | 10,006,190 |
| 2021-08-13 | $46.90 | $48.42 | $46.90 | $48.25 | $48.07 | 8,934,690 |
| 2021-08-12 | $47.63 | $47.63 | $46.30 | $46.77 | $46.59 | 8,346,090 |
| 2021-08-11 | $49.29 | $49.29 | $47.60 | $47.93 | $47.75 | 9,744,760 |
| 2021-08-10 | $48.83 | $49.30 | $47.89 | $49.29 | $49.10 | 7,980,630 |
| 2021-08-09 | $48.59 | $49.36 | $47.86 | $48.91 | $48.72 | 7,278,960 |
| 2021-08-06 | $51.11 | $51.11 | $48.60 | $48.88 | $48.69 | 9,959,540 |
| 2021-08-05 | $51.49 | $51.66 | $50.52 | $51.15 | $50.95 | 8,992,700 |
| 2021-08-04 | $51.08 | $51.50 | $49.85 | $51.15 | $50.95 | 12,114,420 |
| 2021-08-03 | $48.52 | $51.95 | $47.60 | $51.07 | $50.88 | 20,831,180 |
| 2021-08-02 | $46.77 | $48.39 | $46.77 | $47.86 | $47.68 | 9,246,570 |
| 2021-07-30 | $48.92 | $48.95 | $46.46 | $46.74 | $46.56 | 10,454,480 |
| 2021-07-29 | $46.05 | $48.84 | $46.01 | $48.73 | $48.54 | 16,323,600 |
| 2021-07-28 | $45.00 | $46.10 | $44.44 | $45.20 | $45.03 | 12,679,890 |
| 2021-07-27 | $46.39 | $47.18 | $44.27 | $44.63 | $44.46 | 14,013,510 |
| 2021-07-26 | $46.87 | $47.44 | $45.10 | $46.42 | $46.24 | 7,210,820 |
| 2021-07-23 | $48.80 | $48.80 | $46.30 | $47.10 | $46.92 | 9,159,330 |
| 2021-07-22 | $49.36 | $49.75 | $48.35 | $48.76 | $48.57 | 6,542,990 |
| 2021-07-21 | $48.24 | $49.49 | $48.00 | $49.36 | $49.17 | 9,846,030 |
| 2021-07-20 | $47.80 | $48.30 | $47.22 | $47.89 | $47.71 | 6,038,050 |
| 2021-07-19 | $46.40 | $48.33 | $46.30 | $47.91 | $47.73 | 7,943,080 |
| 2021-07-16 | $47.71 | $47.99 | $46.51 | $46.56 | $46.38 | 6,497,370 |
| 2021-07-15 | $47.16 | $47.88 | $46.72 | $47.61 | $47.43 | 7,220,340 |
| 2021-07-14 | $46.88 | $48.30 | $46.41 | $47.16 | $46.98 | 9,234,250 |
| 2021-07-13 | $47.01 | $47.20 | $46.20 | $46.58 | $46.40 | 4,369,050 |
| 2021-07-12 | $45.49 | $47.43 | $45.20 | $47.01 | $46.83 | 8,548,860 |
| 2021-07-08 | $47.50 | $47.53 | $46.31 | $46.50 | $46.32 | 6,315,970 |
| 2021-07-07 | $44.80 | $47.42 | $44.43 | $47.14 | $46.96 | 7,302,420 |
| 2021-07-06 | $45.00 | $45.22 | $44.12 | $45.00 | $44.83 | 6,145,850 |
| 2021-07-05 | $45.16 | $45.88 | $44.25 | $45.30 | $45.13 | 5,628,520 |
| 2021-07-02 | $46.70 | $47.35 | $45.12 | $45.20 | $45.03 | 6,093,540 |
| 2021-07-01 | $48.51 | $48.99 | $46.60 | $46.88 | $46.70 | 7,493,620 |
| 2021-06-30 | $48.99 | $49.15 | $47.00 | $48.75 | $48.56 | 5,616,100 |
| 2021-06-29 | $50.49 | $50.50 | $48.30 | $48.79 | $48.60 | 6,608,240 |
| 2021-06-28 | $49.20 | $50.40 | $48.90 | $50.39 | $50.20 | 6,547,270 |
| 2021-06-25 | $48.80 | $49.86 | $48.56 | $49.35 | $49.16 | 5,640,310 |
| 2021-06-24 | $48.45 | $48.84 | $47.72 | $48.75 | $48.56 | 5,767,070 |
| 2021-06-23 | $49.00 | $49.30 | $48.01 | $48.75 | $48.56 | 5,537,060 |
| 2021-06-22 | $48.10 | $49.44 | $47.60 | $49.20 | $49.01 | 6,636,050 |
| 2021-06-21 | $48.00 | $48.77 | $46.99 | $47.96 | $47.78 | 8,475,180 |
| 2021-06-18 | $48.47 | $49.12 | $47.83 | $48.48 | $48.29 | 6,464,010 |
| 2021-06-17 | $47.87 | $48.64 | $47.76 | $48.17 | $47.99 | 4,629,470 |
| 2021-06-16 | $50.60 | $50.80 | $47.80 | $47.87 | $47.69 | 8,579,480 |
| 2021-06-15 | $51.45 | $51.69 | $49.78 | $50.51 | $50.32 | 4,902,750 |
| 2021-06-14 | $51.50 | $51.50 | $51.50 | $51.50 | $51.30 | 0 |
| 2021-06-11 | $52.50 | $52.50 | $51.15 | $51.50 | $51.30 | 6,034,200 |
| 2021-06-10 | $50.73 | $52.50 | $50.73 | $52.39 | $52.19 | 7,185,290 |
| 2021-06-09 | $50.21 | $51.44 | $50.21 | $50.98 | $50.79 | 4,774,710 |
| 2021-06-08 | $51.32 | $52.77 | $50.02 | $50.21 | $50.02 | 6,526,040 |
| 2021-06-07 | $50.95 | $51.68 | $49.90 | $51.33 | $51.13 | 6,793,690 |
| 2021-06-04 | $49.90 | $51.32 | $49.55 | $50.97 | $50.78 | 6,610,250 |
| 2021-06-03 | $49.96 | $51.10 | $49.53 | $49.70 | $49.51 | 5,861,220 |
| 2021-06-02 | $51.60 | $51.60 | $49.92 | $50.29 | $50.10 | 6,779,330 |
| 2021-06-01 | $51.52 | $51.95 | $50.22 | $51.66 | $51.46 | 8,938,220 |
| 2021-05-31 | $51.70 | $53.36 | $51.20 | $52.10 | $51.90 | 8,683,530 |
| 2021-05-28 | $51.59 | $52.37 | $50.85 | $51.08 | $50.88 | 8,021,650 |
| 2021-05-27 | $50.54 | $52.30 | $50.40 | $51.76 | $51.56 | 11,257,440 |
| 2021-05-26 | $53.00 | $54.00 | $50.28 | $50.54 | $50.35 | 18,817,520 |
| 2021-05-25 | $49.01 | $49.95 | $48.58 | $49.46 | $49.27 | 6,533,750 |
| 2021-05-24 | $49.46 | $50.09 | $48.44 | $49.00 | $48.81 | 4,173,180 |
| 2021-05-21 | $50.50 | $50.50 | $48.64 | $49.20 | $49.01 | 5,341,630 |
| 2021-05-20 | $48.88 | $50.68 | $48.72 | $50.02 | $49.83 | 8,199,560 |
| 2021-05-19 | $47.85 | $48.91 | $47.70 | $48.76 | $48.57 | 4,001,660 |
| 2021-05-18 | $48.57 | $48.99 | $47.08 | $48.35 | $48.17 | 5,293,420 |
| 2021-05-17 | $49.00 | $49.65 | $48.50 | $49.09 | $48.90 | 11,246,830 |
| 2021-05-14 | $47.17 | $48.32 | $46.50 | $47.98 | $47.80 | 5,863,950 |
| 2021-05-13 | $46.17 | $47.48 | $46.01 | $47.16 | $46.98 | 3,991,650 |
| 2021-05-12 | $46.66 | $47.35 | $45.85 | $46.87 | $46.69 | 5,951,030 |
| 2021-05-11 | $46.86 | $47.57 | $46.38 | $46.77 | $46.59 | 4,821,700 |
| 2021-05-10 | $47.34 | $48.38 | $46.73 | $47.28 | $47.10 | 5,583,940 |
| 2021-05-07 | $48.70 | $49.18 | $47.17 | $47.46 | $47.28 | 5,852,070 |
| 2021-05-06 | $49.48 | $50.34 | $48.11 | $48.93 | $48.74 | 5,824,460 |
| 2021-05-05 | $49.50 | $49.50 | $49.50 | $49.50 | $49.31 | 0 |
| 2021-05-04 | $49.50 | $49.50 | $49.50 | $49.50 | $49.31 | 0 |
| 2021-04-30 | $48.82 | $49.68 | $47.86 | $49.50 | $49.31 | 6,847,610 |
| 2021-04-29 | $49.32 | $49.60 | $48.35 | $48.80 | $48.61 | 6,222,530 |
| 2021-04-28 | $49.50 | $50.40 | $49.41 | $49.82 | $49.63 | 4,005,500 |
| 2021-04-27 | $49.35 | $50.20 | $48.80 | $49.50 | $49.31 | 4,311,760 |
| 2021-04-26 | $50.00 | $50.90 | $49.41 | $49.57 | $49.38 | 8,124,700 |
| 2021-04-23 | $49.60 | $49.99 | $49.01 | $49.98 | $49.79 | 6,764,970 |
| 2021-04-22 | $49.10 | $49.70 | $48.80 | $49.21 | $49.02 | 5,487,440 |
| 2021-04-21 | $49.00 | $50.12 | $48.51 | $48.90 | $48.71 | 8,041,260 |
| 2021-04-20 | $47.01 | $49.58 | $47.01 | $49.26 | $49.07 | 10,101,720 |
| 2021-04-19 | $43.64 | $47.79 | $43.51 | $47.50 | $47.32 | 10,660,550 |
| 2021-04-16 | $45.00 | $45.00 | $42.78 | $43.89 | $43.72 | 7,074,480 |
| 2021-04-15 | $42.61 | $44.94 | $42.61 | $44.22 | $43.95 | 7,430,450 |
| 2021-04-14 | $43.30 | $43.74 | $42.50 | $42.87 | $42.61 | 3,953,240 |
| 2021-04-13 | $43.51 | $44.19 | $43.29 | $43.56 | $43.30 | 3,832,080 |
| 2021-04-12 | $44.02 | $44.25 | $42.95 | $43.64 | $43.37 | 5,625,780 |
| 2021-04-09 | $43.73 | $45.18 | $43.44 | $44.35 | $44.08 | 6,221,720 |
| 2021-04-08 | $42.63 | $44.18 | $42.21 | $43.70 | $43.43 | 4,853,940 |
| 2021-04-07 | $42.96 | $42.99 | $42.00 | $42.74 | $42.48 | 4,417,700 |
| 2021-04-06 | $44.48 | $44.48 | $41.91 | $42.77 | $42.51 | 7,183,510 |
| 2021-04-05 | $44.18 | $44.18 | $44.18 | $44.18 | $43.91 | 0 |
| 2021-04-02 | $43.65 | $44.59 | $43.36 | $44.18 | $43.91 | 4,230,540 |
| 2021-04-01 | $42.60 | $43.62 | $42.26 | $43.56 | $43.30 | 4,707,880 |
| 2021-03-31 | $42.68 | $42.84 | $41.41 | $42.46 | $42.20 | 4,373,250 |
| 2021-03-30 | $42.77 | $43.05 | $42.35 | $42.70 | $42.44 | 4,165,900 |
| 2021-03-29 | $42.20 | $43.15 | $42.03 | $42.68 | $42.42 | 6,655,410 |
| 2021-03-26 | $41.50 | $42.28 | $40.90 | $41.99 | $41.73 | 6,060,030 |
| 2021-03-25 | $40.08 | $41.85 | $39.83 | $41.26 | $41.01 | 5,993,970 |
| 2021-03-24 | $40.17 | $40.73 | $39.79 | $40.36 | $40.11 | 5,563,190 |
| 2021-03-23 | $41.00 | $41.20 | $39.40 | $40.70 | $40.45 | 9,707,430 |
| 2021-03-22 | $40.28 | $41.21 | $39.70 | $41.00 | $40.75 | 6,248,330 |
| 2021-03-19 | $39.46 | $40.68 | $39.22 | $40.28 | $40.03 | 8,758,370 |
| 2021-03-18 | $39.76 | $40.68 | $39.65 | $40.19 | $39.95 | 6,327,170 |
| 2021-03-17 | $38.75 | $40.16 | $38.26 | $39.76 | $39.52 | 7,148,340 |
| 2021-03-16 | $39.23 | $39.37 | $38.40 | $38.91 | $38.67 | 5,048,730 |
| 2021-03-15 | $39.44 | $39.74 | $38.00 | $38.86 | $38.62 | 9,024,950 |
| 2021-03-12 | $40.09 | $40.94 | $38.71 | $40.20 | $39.96 | 20,445,310 |
| 2021-03-11 | $39.08 | $40.26 | $38.66 | $39.81 | $39.57 | 14,980,480 |
| 2021-03-10 | $39.40 | $39.66 | $38.25 | $38.65 | $38.41 | 10,455,440 |
| 2021-03-09 | $39.50 | $39.93 | $38.02 | $38.39 | $38.16 | 14,566,460 |
| 2021-03-08 | $44.00 | $44.30 | $39.90 | $39.93 | $39.69 | 16,237,150 |
| 2021-03-05 | $43.20 | $44.78 | $42.68 | $44.00 | $43.73 | 8,243,990 |
| 2021-03-04 | $45.20 | $45.28 | $43.02 | $43.70 | $43.43 | 13,324,810 |
| 2021-03-03 | $45.51 | $45.80 | $44.00 | $44.95 | $44.68 | 8,353,730 |
| 2021-03-02 | $46.50 | $46.67 | $44.98 | $45.70 | $45.42 | 7,809,190 |
| 2021-03-01 | $45.29 | $46.68 | $44.50 | $46.24 | $45.96 | 10,304,740 |
| 2021-02-26 | $41.54 | $45.65 | $41.54 | $45.04 | $44.77 | 12,839,100 |
| 2021-02-25 | $47.98 | $48.20 | $46.61 | $46.97 | $46.68 | 8,229,660 |
| 2021-02-24 | $49.60 | $50.65 | $47.01 | $47.53 | $47.24 | 13,171,130 |
| 2021-02-23 | $49.88 | $51.10 | $49.00 | $49.30 | $49.00 | 10,537,320 |
| 2021-02-22 | $53.72 | $54.00 | $50.68 | $50.68 | $50.37 | 14,448,180 |
| 2021-02-19 | $55.60 | $56.45 | $52.29 | $54.00 | $53.67 | 16,602,990 |
| 2021-02-18 | $57.01 | $58.00 | $54.50 | $56.50 | $56.16 | 20,728,030 |
| 2021-02-17 | $55.68 | $55.68 | $55.68 | $55.68 | $55.34 | 0 |
| 2021-02-16 | $55.68 | $55.68 | $55.68 | $55.68 | $55.34 | 0 |
| 2021-02-15 | $55.68 | $55.68 | $55.68 | $55.68 | $55.34 | 0 |
| 2021-02-12 | $55.68 | $55.68 | $55.68 | $55.68 | $55.34 | 0 |
| 2021-02-11 | $55.68 | $55.68 | $55.68 | $55.68 | $55.34 | 0 |
| 2021-02-10 | $52.30 | $56.37 | $51.80 | $55.68 | $55.34 | 20,621,540 |
| 2021-02-09 | $49.52 | $51.68 | $48.80 | $51.38 | $51.07 | 17,947,850 |
| 2021-02-08 | $49.37 | $52.00 | $49.37 | $51.60 | $51.29 | 11,169,790 |
| 2021-02-05 | $51.62 | $53.48 | $49.15 | $49.36 | $49.06 | 16,320,770 |
| 2021-02-04 | $50.52 | $52.84 | $50.40 | $51.70 | $51.39 | 15,578,330 |
| 2021-02-03 | $51.50 | $52.39 | $50.29 | $50.30 | $49.99 | 11,414,370 |
| 2021-02-02 | $50.78 | $51.75 | $49.61 | $51.30 | $50.99 | 13,662,780 |
| 2021-02-01 | $48.10 | $51.43 | $48.00 | $50.71 | $50.40 | 15,052,760 |
| 2021-01-29 | $48.85 | $49.30 | $47.18 | $48.00 | $47.71 | 13,050,920 |
| 2021-01-28 | $49.03 | $50.10 | $48.00 | $48.30 | $48.01 | 12,280,570 |
| 2021-01-27 | $51.48 | $51.93 | $48.55 | $50.45 | $50.14 | 14,215,480 |
| 2021-01-26 | $50.52 | $52.39 | $49.87 | $51.47 | $51.16 | 12,709,220 |
| 2021-01-25 | $50.75 | $52.00 | $49.82 | $50.91 | $50.60 | 19,687,220 |
| 2021-01-22 | $48.17 | $50.87 | $47.60 | $50.75 | $50.44 | 18,337,790 |
| 2021-01-21 | $44.11 | $48.48 | $44.11 | $48.23 | $47.94 | 19,201,560 |
| 2021-01-20 | $44.00 | $45.23 | $43.00 | $44.36 | $44.09 | 10,644,160 |
| 2021-01-19 | $44.99 | $45.92 | $43.90 | $44.31 | $44.04 | 7,274,570 |
| 2021-01-18 | $43.20 | $45.13 | $42.37 | $44.87 | $44.60 | 9,268,490 |
| 2021-01-15 | $43.84 | $43.87 | $42.22 | $43.20 | $42.94 | 8,499,150 |
| 2021-01-14 | $43.79 | $44.56 | $43.01 | $43.94 | $43.67 | 9,102,560 |
| 2021-01-13 | $46.15 | $46.35 | $42.95 | $43.71 | $43.44 | 18,398,800 |
| 2021-01-12 | $45.51 | $46.51 | $44.70 | $46.20 | $45.92 | 11,358,100 |
| 2021-01-11 | $46.67 | $47.60 | $45.07 | $45.87 | $45.59 | 14,996,560 |
| 2021-01-08 | $48.87 | $49.47 | $46.00 | $46.82 | $46.54 | 16,762,470 |
| 2021-01-07 | $47.22 | $49.23 | $46.21 | $49.20 | $48.90 | 16,290,670 |
| 2021-01-06 | $47.47 | $47.87 | $46.12 | $47.10 | $46.81 | 9,886,790 |
| 2021-01-05 | $47.40 | $49.07 | $46.70 | $47.34 | $47.05 | 13,371,740 |
| 2021-01-04 | $45.39 | $47.80 | $45.11 | $47.79 | $47.50 | 15,263,770 |
| 2021-01-01 | $45.11 | $45.11 | $45.11 | $45.11 | $44.84 | 0 |
| 2020-12-31 | $44.05 | $45.43 | $43.57 | $45.11 | $44.84 | 11,677,590 |
| 2020-12-30 | $44.00 | $44.78 | $43.18 | $44.55 | $44.28 | 8,874,850 |
| 2020-12-29 | $45.85 | $46.17 | $43.67 | $44.16 | $43.89 | 11,621,460 |
| 2020-12-28 | $45.80 | $48.07 | $45.58 | $46.50 | $46.22 | 15,423,550 |
| 2020-12-25 | $44.42 | $45.69 | $43.78 | $45.58 | $45.30 | 6,576,660 |
| 2020-12-24 | $45.00 | $45.00 | $43.49 | $44.25 | $43.98 | 8,171,770 |
| 2020-12-23 | $45.40 | $46.00 | $44.62 | $45.11 | $44.84 | 8,271,670 |
| 2020-12-22 | $45.00 | $45.85 | $44.71 | $45.06 | $44.79 | 9,157,760 |
| 2020-12-21 | $42.99 | $45.65 | $42.80 | $45.65 | $45.37 | 14,145,520 |
| 2020-12-18 | $42.91 | $43.30 | $42.29 | $42.80 | $42.54 | 6,291,750 |
| 2020-12-17 | $42.50 | $43.29 | $41.96 | $43.07 | $42.81 | 10,084,260 |
| 2020-12-16 | $41.98 | $42.80 | $41.62 | $42.42 | $42.16 | 6,076,940 |
| 2020-12-15 | $41.20 | $42.32 | $41.02 | $42.04 | $41.78 | 5,589,330 |
| 2020-12-14 | $41.60 | $41.73 | $40.20 | $41.45 | $41.20 | 6,853,710 |
| 2020-12-11 | $42.70 | $42.90 | $41.20 | $41.85 | $41.60 | 9,346,150 |
| 2020-12-10 | $41.00 | $42.85 | $40.72 | $42.67 | $42.41 | 13,737,880 |
| 2020-12-09 | $41.46 | $42.19 | $41.18 | $41.46 | $41.21 | 10,606,450 |
| 2020-12-08 | $40.29 | $41.77 | $40.29 | $41.47 | $41.22 | 11,079,440 |
| 2020-12-07 | $39.40 | $40.73 | $38.58 | $40.50 | $40.25 | 12,256,290 |
| 2020-12-04 | $39.40 | $39.49 | $38.65 | $39.00 | $38.76 | 6,286,250 |
| 2020-12-03 | $39.49 | $39.80 | $38.81 | $39.79 | $39.55 | 5,833,010 |
| 2020-12-02 | $39.70 | $39.85 | $38.71 | $39.58 | $39.34 | 9,314,960 |
| 2020-12-01 | $37.51 | $39.10 | $37.39 | $39.08 | $38.84 | 9,147,830 |
| 2020-11-30 | $38.74 | $38.74 | $37.20 | $37.88 | $37.65 | 11,980,640 |
| 2020-11-27 | $38.80 | $39.12 | $37.90 | $38.76 | $38.52 | 5,609,710 |
| 2020-11-26 | $38.71 | $39.13 | $38.40 | $39.00 | $38.76 | 4,724,510 |
| 2020-11-25 | $39.43 | $39.57 | $38.66 | $38.90 | $38.66 | 6,018,310 |
| 2020-11-24 | $39.56 | $39.76 | $38.52 | $39.49 | $39.25 | 5,624,270 |
| 2020-11-23 | $39.50 | $39.70 | $38.91 | $39.17 | $38.93 | 6,833,250 |
| 2020-11-20 | $38.50 | $39.50 | $38.23 | $39.40 | $39.16 | 6,831,860 |
| 2020-11-19 | $38.35 | $38.83 | $37.70 | $38.57 | $38.34 | 7,038,560 |
| 2020-11-18 | $39.60 | $39.81 | $37.79 | $38.20 | $37.97 | 9,600,090 |
| 2020-11-17 | $39.99 | $40.29 | $38.62 | $39.40 | $39.16 | 7,925,310 |
| 2020-11-16 | $39.05 | $40.28 | $39.05 | $39.91 | $39.67 | 9,221,480 |
| 2020-11-13 | $39.55 | $40.17 | $39.01 | $39.65 | $39.41 | 8,456,050 |
| 2020-11-12 | $37.84 | $39.43 | $37.70 | $39.30 | $39.06 | 14,694,520 |
| 2020-11-11 | $40.06 | $40.42 | $37.31 | $37.47 | $37.24 | 17,140,760 |
| 2020-11-10 | $40.28 | $40.97 | $39.63 | $40.29 | $40.04 | 11,945,960 |
| 2020-11-09 | $40.70 | $41.47 | $38.66 | $40.28 | $40.03 | 24,727,820 |
| 2020-11-06 | $45.51 | $45.66 | $39.96 | $40.16 | $39.92 | 31,654,130 |
| 2020-11-05 | $43.02 | $45.29 | $42.38 | $44.80 | $44.53 | 16,373,120 |
| 2020-11-04 | $42.24 | $42.98 | $42.00 | $42.40 | $42.14 | 9,196,830 |
| 2020-11-03 | $42.70 | $43.00 | $41.49 | $41.99 | $41.73 | 8,257,400 |
| 2020-11-02 | $41.31 | $42.93 | $41.21 | $42.19 | $41.93 | 11,142,540 |
| 2020-10-30 | $41.82 | $42.37 | $41.00 | $41.00 | $40.75 | 9,813,090 |
| 2020-10-29 | $41.50 | $42.38 | $41.21 | $42.08 | $41.82 | 8,960,630 |
| 2020-10-28 | $42.02 | $42.30 | $41.50 | $42.00 | $41.74 | 7,267,320 |
| 2020-10-27 | $40.82 | $42.25 | $40.62 | $42.25 | $41.99 | 11,549,650 |
| 2020-10-26 | $40.65 | $41.42 | $39.62 | $41.12 | $40.87 | 5,160,580 |
| 2020-10-23 | $42.01 | $42.45 | $40.41 | $40.78 | $40.53 | 7,515,530 |
| 2020-10-22 | $42.31 | $42.82 | $41.33 | $41.71 | $41.46 | 8,653,440 |
| 2020-10-21 | $43.39 | $43.65 | $42.20 | $42.50 | $42.24 | 7,970,000 |
| 2020-10-20 | $42.83 | $43.46 | $42.70 | $43.28 | $43.02 | 6,437,100 |
| 2020-10-19 | $42.73 | $43.38 | $41.80 | $43.02 | $42.76 | 11,796,410 |
| 2020-10-16 | $43.00 | $43.55 | $41.96 | $42.29 | $42.03 | 10,347,710 |
| 2020-10-15 | $42.16 | $43.84 | $42.16 | $43.38 | $43.12 | 13,787,210 |
| 2020-10-14 | $41.10 | $42.75 | $41.08 | $42.00 | $41.74 | 12,459,940 |
| 2020-10-13 | $41.20 | $41.70 | $39.90 | $41.00 | $40.75 | 10,170,730 |
| 2020-10-12 | $40.32 | $40.92 | $39.35 | $40.87 | $40.62 | 11,030,500 |
| 2020-10-09 | $38.00 | $39.32 | $37.65 | $39.20 | $38.96 | 11,236,890 |
| 2020-10-08 | $37.15 | $37.15 | $37.15 | $37.15 | $36.92 | 0 |
| 2020-10-07 | $37.15 | $37.15 | $37.15 | $37.15 | $36.92 | 0 |
| 2020-10-06 | $37.15 | $37.15 | $37.15 | $37.15 | $36.92 | 0 |
| 2020-10-05 | $37.15 | $37.15 | $37.15 | $37.15 | $36.92 | 0 |
| 2020-10-02 | $37.15 | $37.15 | $37.15 | $37.15 | $36.92 | 0 |
| 2020-10-01 | $37.15 | $37.15 | $37.15 | $37.15 | $36.92 | 0 |
| 2020-09-30 | $37.10 | $37.58 | $36.80 | $37.15 | $36.92 | 6,277,100 |
| 2020-09-29 | $36.67 | $37.66 | $36.63 | $37.06 | $36.83 | 9,395,820 |
| 2020-09-28 | $36.50 | $37.01 | $36.20 | $36.54 | $36.32 | 4,007,230 |
| 2020-09-25 | $36.60 | $36.86 | $36.24 | $36.51 | $36.29 | 5,014,230 |
| 2020-09-24 | $37.21 | $37.21 | $36.20 | $36.61 | $36.39 | 8,373,300 |
| 2020-09-23 | $37.13 | $37.62 | $36.79 | $37.50 | $37.27 | 5,750,730 |
| 2020-09-22 | $37.25 | $37.98 | $36.80 | $36.95 | $36.73 | 8,472,800 |
| 2020-09-21 | $38.64 | $38.90 | $37.41 | $37.84 | $37.61 | 10,752,970 |
| 2020-09-18 | $38.32 | $38.78 | $37.55 | $38.63 | $38.40 | 8,827,900 |
| 2020-09-17 | $38.70 | $39.37 | $37.34 | $38.05 | $37.82 | 17,671,550 |
| 2020-09-16 | $40.70 | $42.49 | $39.05 | $39.37 | $39.13 | 17,442,180 |
| 2020-09-15 | $39.50 | $40.02 | $38.50 | $39.97 | $39.73 | 7,629,920 |
| 2020-09-14 | $40.20 | $40.78 | $39.27 | $39.66 | $39.42 | 9,972,730 |
| 2020-09-11 | $39.35 | $40.52 | $38.72 | $39.75 | $39.51 | 12,124,490 |
| 2020-09-10 | $39.50 | $40.68 | $39.11 | $39.64 | $39.40 | 11,275,780 |
| 2020-09-09 | $40.14 | $40.50 | $37.78 | $38.81 | $38.57 | 17,550,000 |
| 2020-09-08 | $40.81 | $41.54 | $39.81 | $41.00 | $40.75 | 12,288,900 |
| 2020-09-07 | $42.01 | $42.90 | $40.14 | $40.33 | $40.08 | 16,292,910 |
| 2020-09-04 | $42.57 | $43.30 | $40.51 | $42.01 | $41.75 | 18,748,530 |
| 2020-09-03 | $45.50 | $46.51 | $43.28 | $43.76 | $43.49 | 18,815,910 |
| 2020-09-02 | $43.20 | $46.56 | $42.66 | $44.60 | $44.33 | 27,815,490 |
| 2020-09-01 | $41.00 | $42.98 | $40.88 | $42.92 | $42.66 | 14,336,190 |
| 2020-08-31 | $42.35 | $42.37 | $40.99 | $41.09 | $40.84 | 15,004,820 |
| 2020-08-28 | $40.32 | $42.00 | $39.54 | $41.69 | $41.44 | 21,087,900 |
| 2020-08-27 | $38.79 | $40.38 | $38.40 | $40.26 | $40.02 | 17,567,550 |
| 2020-08-26 | $38.90 | $39.82 | $38.15 | $38.70 | $38.46 | 11,073,890 |
| 2020-08-25 | $39.01 | $39.35 | $38.35 | $38.88 | $38.64 | 8,714,100 |
| 2020-08-24 | $37.50 | $39.65 | $37.22 | $38.96 | $38.72 | 15,320,130 |
| 2020-08-21 | $37.22 | $38.25 | $37.09 | $37.47 | $37.24 | 7,945,450 |
| 2020-08-20 | $37.49 | $38.38 | $36.80 | $36.83 | $36.61 | 9,727,020 |
| 2020-08-19 | $37.42 | $39.13 | $37.10 | $37.90 | $37.67 | 12,956,800 |
| 2020-08-18 | $37.09 | $37.77 | $36.86 | $37.65 | $37.42 | 9,359,740 |
| 2020-08-17 | $36.74 | $37.42 | $36.57 | $37.15 | $36.92 | 9,909,220 |
| 2020-08-14 | $35.87 | $36.89 | $35.67 | $36.74 | $36.52 | 10,252,660 |
| 2020-08-13 | $36.85 | $37.18 | $35.38 | $35.66 | $35.44 | 10,775,840 |
| 2020-08-12 | $37.30 | $37.85 | $35.50 | $36.53 | $36.31 | 16,195,610 |
| 2020-08-11 | $37.80 | $38.79 | $37.20 | $37.30 | $37.07 | 13,914,070 |
| 2020-08-10 | $38.01 | $38.50 | $36.70 | $37.82 | $37.59 | 14,450,220 |
| 2020-08-07 | $40.01 | $40.45 | $37.54 | $38.55 | $38.32 | 24,650,840 |
| 2020-08-06 | $38.18 | $40.88 | $37.76 | $40.50 | $40.25 | 27,793,140 |
| 2020-08-05 | $36.34 | $38.88 | $36.05 | $38.09 | $37.86 | 25,338,680 |
| 2020-08-04 | $36.71 | $37.20 | $36.18 | $36.53 | $36.31 | 12,246,600 |
| 2020-08-03 | $36.27 | $36.87 | $35.48 | $36.56 | $36.34 | 13,380,830 |
| 2020-07-31 | $35.94 | $36.72 | $35.16 | $35.88 | $35.66 | 13,307,140 |
| 2020-07-30 | $36.34 | $36.50 | $35.46 | $35.81 | $35.59 | 10,777,950 |
| 2020-07-29 | $34.67 | $36.53 | $34.66 | $36.32 | $36.10 | 13,271,910 |
| 2020-07-28 | $34.82 | $35.38 | $34.58 | $34.93 | $34.72 | 9,159,880 |
| 2020-07-27 | $34.59 | $35.07 | $33.50 | $34.44 | $34.23 | 12,679,840 |
| 2020-07-24 | $36.55 | $36.67 | $34.00 | $34.38 | $34.17 | 17,586,740 |
| 2020-07-23 | $36.50 | $37.10 | $35.82 | $36.80 | $36.58 | 23,907,390 |
| 2020-07-22 | $36.99 | $38.25 | $36.36 | $37.60 | $37.37 | 20,788,460 |
| 2020-07-21 | $36.00 | $37.96 | $36.00 | $36.70 | $36.48 | 18,595,480 |
| 2020-07-20 | $35.71 | $36.10 | $34.52 | $35.30 | $35.09 | 16,054,220 |
| 2020-07-17 | $33.77 | $35.98 | $33.70 | $35.16 | $34.95 | 16,760,410 |
| 2020-07-16 | $36.95 | $37.18 | $33.80 | $33.98 | $33.77 | 19,630,170 |
| 2020-07-15 | $36.49 | $37.25 | $35.89 | $36.50 | $36.28 | 17,003,420 |
| 2020-07-14 | $37.02 | $37.30 | $35.66 | $36.25 | $36.03 | 18,686,580 |
| 2020-07-13 | $37.39 | $38.23 | $36.73 | $37.31 | $37.08 | 17,958,250 |
| 2020-07-10 | $35.99 | $37.64 | $35.68 | $37.13 | $36.90 | 15,777,720 |
| 2020-07-09 | $35.10 | $36.45 | $34.43 | $35.99 | $35.77 | 18,964,230 |
| 2020-07-08 | $35.00 | $35.90 | $34.73 | $35.18 | $34.97 | 14,645,090 |
| 2020-07-07 | $33.46 | $35.90 | $33.45 | $35.01 | $34.80 | 18,772,960 |
| 2020-07-06 | $33.49 | $34.25 | $33.00 | $33.68 | $33.48 | 23,458,110 |
| 2020-07-03 | $33.51 | $33.70 | $32.65 | $33.47 | $33.27 | 18,851,660 |
| 2020-07-02 | $33.91 | $34.16 | $33.00 | $33.73 | $33.52 | 18,269,990 |
| 2020-07-01 | $33.95 | $34.90 | $33.10 | $34.30 | $34.09 | 17,634,230 |
| 2020-06-30 | $33.20 | $34.40 | $32.82 | $33.51 | $33.31 | 15,984,400 |
| 2020-06-29 | $32.67 | $33.57 | $32.39 | $33.00 | $32.80 | 17,802,500 |
| 2020-06-26 | $32.67 | $32.67 | $32.67 | $32.67 | $32.47 | 0 |
| 2020-06-25 | $32.67 | $32.67 | $32.67 | $32.67 | $32.47 | 0 |
| 2020-06-24 | $32.54 | $33.28 | $32.12 | $32.67 | $32.47 | 18,623,400 |
| 2020-06-23 | $30.84 | $32.95 | $30.59 | $32.58 | $32.38 | 26,731,490 |
| 2020-06-22 | $30.98 | $31.12 | $29.93 | $30.68 | $30.49 | 22,712,020 |
| 2020-06-19 | $30.20 | $30.79 | $29.82 | $30.60 | $30.41 | 26,978,520 |
| 2020-06-18 | $28.74 | $30.37 | $28.74 | $30.27 | $30.09 | 47,113,040 |
| 2020-06-17 | $27.10 | $27.69 | $27.08 | $27.61 | $27.44 | 12,872,750 |
| 2020-06-16 | $26.30 | $27.58 | $26.00 | $27.50 | $27.33 | 22,746,830 |
| 2020-06-15 | $25.99 | $27.04 | $25.65 | $25.68 | $25.52 | 16,381,120 |
| 2020-06-12 | $25.65 | $26.20 | $25.30 | $25.66 | $25.50 | 12,095,430 |
| 2020-06-11 | $26.70 | $26.87 | $25.78 | $25.95 | $25.79 | 16,699,090 |
| 2020-06-10 | $27.00 | $27.20 | $26.45 | $26.79 | $26.63 | 6,720,110 |
| 2020-06-09 | $27.07 | $27.07 | $26.30 | $26.82 | $26.66 | 13,078,460 |
| 2020-06-08 | $26.88 | $27.25 | $26.67 | $27.07 | $26.91 | 10,349,310 |
| 2020-06-05 | $26.78 | $27.27 | $26.59 | $27.07 | $26.91 | 13,296,020 |
| 2020-06-04 | $26.60 | $27.15 | $26.31 | $26.78 | $26.62 | 14,852,530 |
| 2020-06-03 | $25.85 | $26.68 | $25.50 | $26.16 | $26.00 | 16,407,680 |
| 2020-06-02 | $24.80 | $26.14 | $24.68 | $25.89 | $25.73 | 21,903,880 |
| 2020-06-01 | $23.63 | $24.95 | $23.60 | $24.70 | $24.55 | 11,876,150 |
| 2020-05-29 | $23.18 | $23.90 | $23.00 | $23.51 | $23.37 | 6,615,190 |
| 2020-05-28 | $23.46 | $23.57 | $22.83 | $22.99 | $22.85 | 6,702,930 |
| 2020-05-27 | $23.70 | $23.94 | $23.26 | $23.32 | $23.18 | 6,220,400 |
| 2020-05-26 | $23.75 | $23.90 | $23.57 | $23.70 | $23.56 | 6,636,600 |
| 2020-05-25 | $23.30 | $23.73 | $23.15 | $23.52 | $23.38 | 6,110,250 |
| 2020-05-22 | $24.01 | $24.11 | $23.38 | $23.54 | $23.40 | 6,728,130 |
| 2020-05-21 | $24.59 | $24.97 | $24.02 | $24.05 | $23.90 | 7,921,180 |
| 2020-05-20 | $24.71 | $24.85 | $24.32 | $24.54 | $24.39 | 7,060,120 |
| 2020-05-19 | $24.63 | $25.26 | $24.50 | $24.76 | $24.61 | 7,480,340 |
| 2020-05-18 | $24.50 | $24.86 | $23.75 | $24.30 | $24.15 | 10,668,650 |
| 2020-05-15 | $24.05 | $25.04 | $23.81 | $24.45 | $24.30 | 13,804,620 |
| 2020-05-14 | $24.00 | $24.28 | $23.59 | $23.89 | $23.74 | 7,573,770 |
| 2020-05-13 | $24.20 | $24.20 | $23.65 | $23.89 | $23.74 | 7,212,630 |
| 2020-05-12 | $24.28 | $24.37 | $23.86 | $24.09 | $23.94 | 8,562,800 |
| 2020-05-11 | $24.25 | $24.80 | $24.01 | $24.25 | $24.10 | 9,202,640 |
| 2020-05-08 | $23.77 | $24.73 | $23.65 | $24.25 | $24.10 | 14,336,990 |
| 2020-05-07 | $23.59 | $24.08 | $23.32 | $23.55 | $23.41 | 11,060,150 |
| 2020-05-06 | $22.95 | $23.65 | $22.84 | $23.45 | $23.31 | 10,862,030 |
| 2020-05-05 | $23.12 | $23.12 | $23.12 | $23.12 | $22.98 | 0 |
| 2020-05-04 | $23.12 | $23.12 | $23.12 | $23.12 | $22.98 | 0 |
| 2020-05-01 | $23.12 | $23.12 | $23.12 | $23.12 | $22.98 | 0 |
| 2020-04-30 | $21.88 | $23.57 | $21.85 | $23.12 | $22.98 | 13,622,390 |
| 2020-04-29 | $21.50 | $22.29 | $21.50 | $21.71 | $21.58 | 7,898,040 |
| 2020-04-28 | $21.89 | $22.09 | $21.20 | $21.47 | $21.34 | 9,697,060 |
| 2020-04-27 | $22.23 | $22.32 | $21.80 | $21.94 | $21.81 | 7,155,740 |
| 2020-04-24 | $22.30 | $22.48 | $21.95 | $22.22 | $22.08 | 5,770,840 |
| 2020-04-23 | $22.83 | $23.29 | $22.25 | $22.25 | $22.06 | 6,720,540 |
| 2020-04-22 | $22.90 | $22.99 | $22.54 | $22.83 | $22.63 | 7,507,760 |
| 2020-04-21 | $22.85 | $23.14 | $22.50 | $23.04 | $22.84 | 8,359,560 |
| 2020-04-20 | $22.52 | $23.20 | $22.52 | $22.85 | $22.65 | 8,294,670 |
| 2020-04-17 | $22.09 | $23.22 | $22.08 | $22.62 | $22.42 | 14,494,710 |
| 2020-04-16 | $21.61 | $21.98 | $21.18 | $21.84 | $21.65 | 8,638,130 |
| 2020-04-15 | $21.87 | $22.36 | $21.66 | $21.77 | $21.58 | 10,485,080 |
| 2020-04-14 | $20.65 | $21.95 | $20.65 | $21.93 | $21.74 | 14,958,800 |
| 2020-04-13 | $21.48 | $21.58 | $20.49 | $20.65 | $20.47 | 9,905,990 |
| 2020-04-10 | $22.00 | $22.09 | $21.48 | $21.48 | $21.29 | 6,884,210 |
| 2020-04-09 | $22.00 | $22.30 | $21.67 | $22.23 | $22.04 | 9,060,000 |
| 2020-04-08 | $21.16 | $22.38 | $21.15 | $21.88 | $21.69 | 15,107,280 |
| 2020-04-07 | $21.65 | $21.92 | $21.30 | $21.39 | $21.20 | 13,001,160 |
| 2020-04-06 | $20.82 | $20.82 | $20.82 | $20.82 | $20.64 | 0 |
| 2020-04-03 | $21.22 | $21.38 | $20.68 | $20.82 | $20.64 | 7,076,510 |
| 2020-04-02 | $20.83 | $21.38 | $20.46 | $21.33 | $21.14 | 7,882,330 |
| 2020-04-01 | $20.88 | $21.58 | $20.63 | $20.80 | $20.62 | 7,678,060 |
| 2020-03-31 | $21.13 | $21.34 | $20.70 | $20.92 | $20.74 | 7,176,220 |
| 2020-03-30 | $20.68 | $21.14 | $20.25 | $20.82 | $20.64 | 9,512,100 |
| 2020-03-27 | $21.55 | $21.62 | $21.06 | $21.07 | $20.89 | 7,756,580 |
| 2020-03-26 | $21.15 | $21.50 | $20.75 | $21.00 | $20.82 | 7,737,060 |
| 2020-03-25 | $21.25 | $21.74 | $20.79 | $21.19 | $21.00 | 12,863,650 |
| 2020-03-24 | $20.50 | $21.10 | $20.22 | $20.79 | $20.61 | 9,772,210 |
| 2020-03-23 | $20.65 | $20.95 | $19.88 | $20.01 | $19.83 | 11,167,060 |
| 2020-03-20 | $21.83 | $21.93 | $20.91 | $21.40 | $21.21 | 10,913,470 |
| 2020-03-19 | $22.18 | $22.18 | $21.10 | $21.34 | $21.15 | 12,621,870 |
| 2020-03-18 | $23.08 | $23.08 | $21.60 | $21.62 | $21.43 | 9,720,930 |
| 2020-03-17 | $21.75 | $22.88 | $21.51 | $22.50 | $22.30 | 13,357,590 |
| 2020-03-16 | $23.00 | $23.19 | $21.06 | $21.40 | $21.21 | 13,385,090 |
| 2020-03-13 | $22.10 | $23.50 | $22.10 | $22.94 | $22.74 | 8,517,800 |
| 2020-03-12 | $23.81 | $24.35 | $23.51 | $23.70 | $23.49 | 6,672,280 |
| 2020-03-11 | $25.37 | $25.37 | $24.06 | $24.30 | $24.09 | 9,587,120 |
| 2020-03-10 | $24.00 | $25.34 | $24.00 | $25.19 | $24.97 | 8,604,530 |
| 2020-03-09 | $25.86 | $25.88 | $24.20 | $24.57 | $24.35 | 11,124,580 |
| 2020-03-06 | $25.56 | $26.75 | $25.30 | $26.41 | $26.18 | 12,799,430 |
| 2020-03-05 | $25.88 | $25.94 | $25.02 | $25.72 | $25.49 | 8,720,000 |
| 2020-03-04 | $24.88 | $25.50 | $24.62 | $25.35 | $25.13 | 8,425,640 |
| 2020-03-03 | $25.05 | $25.90 | $24.81 | $25.12 | $24.90 | 8,629,960 |
| 2020-03-02 | $24.55 | $25.15 | $24.12 | $24.75 | $24.53 | 12,253,200 |
| 2020-02-28 | $24.82 | $25.35 | $23.88 | $24.03 | $23.82 | 15,568,810 |
| 2020-02-27 | $26.08 | $26.85 | $25.70 | $26.16 | $25.93 | 10,639,580 |
| 2020-02-26 | $27.51 | $27.60 | $25.58 | $25.74 | $25.51 | 18,023,600 |
| 2020-02-25 | $28.37 | $29.00 | $27.06 | $28.19 | $27.94 | 18,223,990 |
| 2020-02-24 | $28.35 | $29.30 | $27.79 | $29.10 | $28.85 | 15,897,800 |
| 2020-02-21 | $27.25 | $28.41 | $27.22 | $27.96 | $27.72 | 15,533,720 |
| 2020-02-20 | $26.45 | $27.06 | $26.20 | $26.98 | $26.74 | 9,799,020 |
| 2020-02-19 | $26.35 | $26.97 | $25.70 | $26.70 | $26.47 | 14,352,690 |
| 2020-02-18 | $25.74 | $26.39 | $25.36 | $26.21 | $25.98 | 11,486,960 |
| 2020-02-17 | $25.10 | $25.92 | $25.02 | $25.58 | $25.36 | 9,452,550 |
| 2020-02-14 | $24.50 | $25.50 | $24.31 | $25.18 | $24.96 | 8,760,020 |
| 2020-02-13 | $24.85 | $25.45 | $24.53 | $24.61 | $24.39 | 8,330,740 |
| 2020-02-12 | $25.37 | $25.37 | $24.40 | $25.23 | $25.01 | 9,018,160 |
| 2020-02-11 | $23.72 | $24.84 | $23.72 | $24.80 | $24.58 | 8,112,800 |
| 2020-02-10 | $23.59 | $23.95 | $23.35 | $23.67 | $23.46 | 3,734,610 |
| 2020-02-07 | $23.70 | $23.76 | $23.12 | $23.74 | $23.53 | 4,978,510 |
| 2020-02-06 | $22.98 | $23.68 | $22.30 | $23.68 | $23.47 | 7,371,600 |
| 2020-02-05 | $23.56 | $23.90 | $22.65 | $22.86 | $22.66 | 8,171,140 |
| 2020-02-04 | $22.46 | $23.57 | $22.35 | $23.28 | $23.08 | 6,842,030 |
| 2020-02-03 | $22.10 | $23.00 | $22.10 | $22.10 | $21.91 | 9,350,640 |
| 2020-01-31 | $24.55 | $24.55 | $24.55 | $24.55 | $24.33 | 0 |
| 2020-01-30 | $24.55 | $24.55 | $24.55 | $24.55 | $24.33 | 0 |
| 2020-01-29 | $24.55 | $24.55 | $24.55 | $24.55 | $24.33 | 0 |
| 2020-01-28 | $24.55 | $24.55 | $24.55 | $24.55 | $24.33 | 0 |
| 2020-01-27 | $24.55 | $24.55 | $24.55 | $24.55 | $24.33 | 0 |
| 2020-01-24 | $24.55 | $24.55 | $24.55 | $24.55 | $24.33 | 0 |
| 2020-01-23 | $25.74 | $26.20 | $23.98 | $24.55 | $24.33 | 8,825,810 |
| 2020-01-22 | $25.63 | $25.94 | $24.50 | $25.74 | $25.51 | 7,592,990 |
| 2020-01-21 | $25.22 | $26.36 | $25.17 | $25.42 | $25.20 | 12,388,440 |
| 2020-01-20 | $24.11 | $25.30 | $24.11 | $25.20 | $24.98 | 6,906,950 |
| 2020-01-17 | $24.75 | $24.80 | $24.30 | $24.41 | $24.20 | 2,742,520 |
| 2020-01-16 | $24.68 | $24.78 | $24.20 | $24.58 | $24.36 | 3,879,800 |
| 2020-01-15 | $24.64 | $25.09 | $24.40 | $24.60 | $24.38 | 4,962,430 |
| 2020-01-14 | $25.05 | $25.20 | $24.51 | $24.52 | $24.31 | 4,667,660 |
| 2020-01-13 | $24.76 | $25.09 | $24.30 | $25.00 | $24.78 | 5,179,170 |
| 2020-01-10 | $24.96 | $25.10 | $24.60 | $24.74 | $24.52 | 5,025,380 |
| 2020-01-09 | $24.82 | $25.19 | $24.34 | $24.90 | $24.68 | 6,526,040 |
| 2020-01-08 | $25.44 | $25.44 | $24.32 | $24.60 | $24.38 | 9,101,370 |
| 2020-01-07 | $23.55 | $25.60 | $23.55 | $25.53 | $25.31 | 13,971,470 |
| 2020-01-06 | $23.55 | $23.85 | $23.15 | $23.36 | $23.16 | 5,254,590 |
| 2020-01-03 | $24.05 | $24.30 | $23.36 | $23.59 | $23.38 | 5,615,310 |
| 2020-01-02 | $23.01 | $24.09 | $23.01 | $23.88 | $23.67 | 7,265,810 |
| 2020-01-01 | $22.85 | $22.85 | $22.85 | $22.85 | $22.65 | 0 |
| 2019-12-31 | $23.10 | $23.36 | $22.54 | $22.85 | $22.65 | 4,329,140 |
| 2019-12-30 | $22.80 | $23.25 | $22.54 | $23.20 | $23.00 | 4,822,340 |
| 2019-12-27 | $23.00 | $23.08 | $22.52 | $22.60 | $22.40 | 4,394,050 |
| 2019-12-26 | $23.65 | $23.70 | $22.67 | $22.90 | $22.70 | 5,000,320 |
| 2019-12-25 | $23.10 | $23.65 | $22.82 | $23.40 | $23.20 | 4,454,570 |
| 2019-12-24 | $22.90 | $23.24 | $22.61 | $23.10 | $22.90 | 4,849,740 |
| 2019-12-23 | $23.48 | $23.82 | $22.65 | $22.79 | $22.59 | 5,541,950 |
| 2019-12-20 | $24.20 | $24.23 | $23.40 | $23.56 | $23.35 | 3,354,380 |
| 2019-12-19 | $23.93 | $24.22 | $23.20 | $24.14 | $23.93 | 5,699,880 |
| 2019-12-18 | $23.83 | $24.25 | $23.83 | $23.98 | $23.77 | 3,865,590 |
| 2019-12-17 | $24.08 | $24.35 | $23.84 | $24.10 | $23.89 | 6,486,690 |
| 2019-12-16 | $24.05 | $24.35 | $23.81 | $24.09 | $23.88 | 6,471,110 |
| 2019-12-13 | $24.33 | $24.60 | $23.75 | $23.75 | $23.54 | 8,241,140 |
| 2019-12-12 | $24.37 | $24.50 | $23.95 | $24.16 | $23.95 | 5,094,700 |
| 2019-12-11 | $24.27 | $24.65 | $24.00 | $24.15 | $23.94 | 4,327,020 |
| 2019-12-10 | $24.01 | $24.25 | $23.71 | $24.15 | $23.94 | 5,030,330 |
| 2019-12-09 | $23.55 | $24.25 | $23.46 | $24.00 | $23.79 | 6,476,100 |
| 2019-12-06 | $22.41 | $23.85 | $22.28 | $23.68 | $23.47 | 7,928,710 |
| 2019-12-05 | $22.97 | $22.97 | $22.00 | $22.41 | $22.21 | 5,579,480 |
| 2019-12-04 | $21.74 | $22.62 | $21.73 | $22.44 | $22.24 | 4,369,210 |
| 2019-12-03 | $22.03 | $22.09 | $21.51 | $21.93 | $21.74 | 2,537,510 |
| 2019-12-02 | $21.63 | $22.35 | $21.63 | $22.01 | $21.82 | 3,230,440 |
| 2019-11-29 | $21.69 | $21.93 | $21.27 | $21.78 | $21.59 | 3,923,550 |
| 2019-11-28 | $22.04 | $22.05 | $21.53 | $21.69 | $21.50 | 3,064,840 |
| 2019-11-27 | $22.97 | $22.97 | $21.75 | $22.05 | $21.86 | 6,892,830 |
| 2019-11-26 | $22.76 | $23.01 | $22.44 | $23.01 | $22.81 | 6,877,380 |
| 2019-11-25 | $22.70 | $23.11 | $22.00 | $22.80 | $22.60 | 4,840,130 |
| 2019-11-22 | $22.80 | $23.35 | $22.48 | $22.77 | $22.57 | 4,362,370 |
| 2019-11-21 | $23.00 | $23.40 | $22.91 | $23.05 | $22.85 | 2,338,460 |
| 2019-11-20 | $23.17 | $23.32 | $22.90 | $23.07 | $22.87 | 3,083,520 |
| 2019-11-19 | $23.19 | $23.46 | $23.05 | $23.25 | $23.05 | 5,925,300 |
| 2019-11-18 | $23.30 | $23.44 | $22.89 | $23.03 | $22.83 | 5,789,060 |
| 2019-11-15 | $23.33 | $23.78 | $23.11 | $23.44 | $23.23 | 4,219,720 |
| 2019-11-14 | $23.15 | $23.42 | $22.92 | $23.20 | $23.00 | 3,570,550 |
| 2019-11-13 | $22.75 | $23.38 | $22.63 | $23.22 | $23.02 | 6,007,720 |
| 2019-11-12 | $22.81 | $22.99 | $22.33 | $22.63 | $22.43 | 3,152,100 |
| 2019-11-11 | $22.66 | $23.06 | $22.20 | $22.66 | $22.46 | 5,884,910 |
| 2019-11-08 | $22.93 | $23.20 | $22.50 | $22.69 | $22.49 | 5,769,780 |
| 2019-11-07 | $22.55 | $23.11 | $22.05 | $22.81 | $22.61 | 6,773,400 |
| 2019-11-06 | $22.00 | $22.76 | $21.75 | $22.42 | $22.22 | 8,385,230 |
| 2019-11-05 | $21.32 | $22.12 | $21.04 | $21.95 | $21.76 | 8,109,560 |
| 2019-11-04 | $20.81 | $21.57 | $20.67 | $21.11 | $20.93 | 5,933,220 |
| 2019-11-01 | $20.14 | $21.11 | $20.01 | $21.00 | $20.82 | 5,738,990 |
| 2019-10-31 | $20.20 | $20.58 | $20.06 | $20.24 | $20.06 | 4,922,260 |
| 2019-10-30 | $20.08 | $20.40 | $19.88 | $20.01 | $19.83 | 6,352,830 |
| 2019-10-29 | $20.79 | $21.09 | $20.20 | $20.29 | $20.11 | 6,426,930 |
| 2019-10-28 | $20.35 | $21.03 | $20.31 | $20.86 | $20.68 | 4,531,130 |
| 2019-10-25 | $20.46 | $20.85 | $19.88 | $20.35 | $20.17 | 5,194,730 |
| 2019-10-24 | $20.45 | $20.75 | $20.24 | $20.58 | $20.40 | 3,680,860 |
| 2019-10-23 | $21.20 | $21.21 | $20.26 | $20.40 | $20.22 | 5,205,280 |
| 2019-10-22 | $21.00 | $21.12 | $20.75 | $21.06 | $20.88 | 3,584,160 |
| 2019-10-21 | $20.54 | $21.15 | $20.41 | $20.86 | $20.68 | 5,009,350 |
| 2019-10-18 | $21.28 | $21.41 | $20.77 | $20.83 | $20.65 | 5,002,600 |
| 2019-10-17 | $20.94 | $21.35 | $20.93 | $21.21 | $21.02 | 4,520,470 |
| 2019-10-16 | $21.45 | $21.65 | $20.96 | $21.04 | $20.86 | 5,914,610 |
| 2019-10-15 | $21.50 | $21.56 | $21.11 | $21.50 | $21.31 | 8,191,770 |
| 2019-10-14 | $21.28 | $22.03 | $21.28 | $21.51 | $21.32 | 19,163,320 |
| 2019-10-11 | $22.80 | $23.18 | $22.23 | $22.31 | $22.11 | 11,028,600 |
| 2019-10-10 | $21.88 | $22.57 | $21.75 | $22.46 | $22.26 | 8,621,330 |
| 2019-10-09 | $22.13 | $22.26 | $21.65 | $22.10 | $21.91 | 6,827,400 |
| 2019-10-08 | $22.35 | $22.83 | $21.86 | $22.13 | $21.94 | 4,887,170 |
| 2019-10-07 | $22.32 | $22.32 | $22.32 | $22.32 | $22.12 | 0 |
| 2019-10-04 | $22.32 | $22.32 | $22.32 | $22.32 | $22.12 | 0 |
| 2019-10-03 | $22.32 | $22.32 | $22.32 | $22.32 | $22.12 | 0 |
| 2019-10-02 | $22.32 | $22.32 | $22.32 | $22.32 | $22.12 | 0 |
| 2019-10-01 | $22.32 | $22.32 | $22.32 | $22.32 | $22.12 | 0 |
| 2019-09-30 | $22.30 | $22.83 | $21.98 | $22.32 | $22.12 | 7,057,240 |
| 2019-09-27 | $21.91 | $22.21 | $21.60 | $22.12 | $21.93 | 7,551,530 |
| 2019-09-26 | $22.31 | $22.58 | $21.18 | $21.77 | $21.58 | 8,834,600 |
| 2019-09-25 | $22.55 | $22.79 | $22.00 | $22.25 | $22.06 | 5,907,400 |
| 2019-09-24 | $22.71 | $23.58 | $22.42 | $22.52 | $22.32 | 10,610,220 |
| 2019-09-23 | $23.79 | $23.79 | $22.01 | $22.62 | $22.42 | 13,846,730 |
| 2019-09-20 | $23.80 | $24.06 | $23.41 | $23.88 | $23.67 | 6,184,720 |
| 2019-09-19 | $24.25 | $24.40 | $23.45 | $23.80 | $23.59 | 6,002,850 |
| 2019-09-18 | $23.56 | $24.44 | $23.48 | $23.92 | $23.71 | 8,596,610 |
| 2019-09-17 | $24.01 | $24.28 | $23.40 | $23.55 | $23.34 | 7,805,750 |
| 2019-09-16 | $24.62 | $24.86 | $24.03 | $24.16 | $23.95 | 4,936,770 |
| 2019-09-13 | $24.70 | $24.70 | $24.70 | $24.70 | $24.48 | 0 |
| 2019-09-12 | $24.20 | $24.80 | $24.00 | $24.70 | $24.48 | 5,435,550 |
| 2019-09-11 | $24.54 | $24.81 | $23.80 | $23.90 | $23.69 | 6,903,470 |
| 2019-09-10 | $25.02 | $25.08 | $24.25 | $24.54 | $24.33 | 8,789,220 |
| 2019-09-09 | $23.35 | $25.36 | $23.20 | $25.36 | $25.14 | 11,686,240 |
| 2019-09-06 | $22.84 | $23.35 | $22.84 | $23.05 | $22.85 | 4,938,530 |
| 2019-09-05 | $23.02 | $23.31 | $22.71 | $22.84 | $22.64 | 6,135,200 |
| 2019-09-04 | $23.03 | $23.03 | $22.25 | $22.70 | $22.50 | 6,435,050 |
| 2019-09-03 | $22.07 | $23.19 | $21.89 | $23.00 | $22.80 | 10,254,910 |
| 2019-09-02 | $22.30 | $22.56 | $21.20 | $22.04 | $21.85 | 18,933,110 |
| 2019-08-30 | $22.58 | $22.77 | $22.05 | $22.53 | $22.33 | 6,471,660 |
| 2019-08-29 | $22.01 | $22.95 | $22.01 | $22.45 | $22.25 | 7,114,450 |
| 2019-08-28 | $22.48 | $22.66 | $22.06 | $22.23 | $22.04 | 7,771,220 |
| 2019-08-27 | $22.22 | $22.99 | $22.00 | $22.48 | $22.28 | 9,622,930 |
| 2019-08-26 | $22.49 | $23.11 | $21.84 | $21.98 | $21.79 | 16,211,040 |
| 2019-08-23 | $22.45 | $23.33 | $22.15 | $22.80 | $22.60 | 10,770,150 |
| 2019-08-22 | $22.06 | $22.48 | $21.71 | $22.48 | $22.28 | 7,906,370 |
| 2019-08-21 | $21.62 | $22.24 | $21.22 | $22.08 | $21.89 | 8,623,120 |
| 2019-08-20 | $21.50 | $21.88 | $21.46 | $21.63 | $21.44 | 6,439,810 |
| 2019-08-19 | $20.71 | $22.06 | $20.09 | $21.49 | $21.30 | 11,204,400 |
| 2019-08-16 | $20.90 | $20.96 | $20.13 | $20.50 | $20.32 | 8,462,880 |
| 2019-08-15 | $19.72 | $20.79 | $19.65 | $20.65 | $20.47 | 8,111,690 |
| 2019-08-14 | $20.39 | $21.00 | $20.20 | $20.29 | $20.11 | 8,455,490 |
| 2019-08-13 | $20.12 | $20.54 | $20.12 | $20.40 | $20.22 | 7,640,360 |
| 2019-08-12 | $19.90 | $20.43 | $19.80 | $20.32 | $20.14 | 11,772,480 |
| 2019-08-09 | $19.70 | $20.10 | $19.60 | $19.94 | $19.77 | 16,914,240 |
| 2019-08-08 | $18.40 | $19.81 | $18.40 | $19.56 | $19.39 | 19,677,100 |
| 2019-08-07 | $18.14 | $18.36 | $17.78 | $18.15 | $17.99 | 4,722,930 |
| 2019-08-06 | $17.88 | $18.33 | $17.62 | $18.14 | $17.98 | 6,878,510 |
| 2019-08-05 | $19.12 | $19.12 | $18.12 | $18.14 | $17.98 | 11,139,870 |
| 2019-08-02 | $18.60 | $19.22 | $18.50 | $19.19 | $19.02 | 7,926,410 |
| 2019-08-01 | $19.15 | $19.23 | $18.82 | $19.03 | $18.86 | 4,047,580 |
| 2019-07-31 | $19.02 | $19.25 | $18.81 | $19.10 | $18.93 | 4,631,000 |
| 2019-07-30 | $19.24 | $19.38 | $19.00 | $19.28 | $19.11 | 5,371,910 |
| 2019-07-29 | $19.35 | $19.35 | $18.90 | $19.19 | $19.02 | 5,235,840 |
| 2019-07-26 | $19.08 | $19.40 | $18.81 | $19.16 | $18.99 | 6,406,360 |
| 2019-07-25 | $18.75 | $19.27 | $18.55 | $18.96 | $18.79 | 7,585,550 |
| 2019-07-24 | $17.86 | $18.92 | $17.86 | $18.62 | $18.46 | 11,182,540 |
| 2019-07-23 | $18.04 | $18.26 | $17.66 | $17.96 | $17.80 | 5,162,840 |
| 2019-07-22 | $17.73 | $18.29 | $17.33 | $17.96 | $17.80 | 5,410,040 |
| 2019-07-19 | $17.75 | $18.08 | $17.60 | $17.70 | $17.54 | 4,004,680 |
| 2019-07-18 | $18.40 | $18.44 | $17.81 | $17.83 | $17.67 | 7,555,020 |
| 2019-07-17 | $17.78 | $18.79 | $17.67 | $18.47 | $18.31 | 13,046,160 |
| 2019-07-16 | $17.98 | $17.98 | $17.31 | $17.48 | $17.33 | 8,318,630 |
| 2019-07-15 | $18.16 | $18.43 | $17.81 | $17.99 | $17.83 | 6,764,070 |
| 2019-07-12 | $18.34 | $18.42 | $17.50 | $17.99 | $17.83 | 5,615,830 |
| 2019-07-11 | $18.36 | $18.80 | $17.90 | $18.11 | $17.95 | 7,282,500 |
| 2019-07-10 | $18.38 | $18.39 | $17.23 | $18.00 | $17.84 | 14,842,680 |
| 2019-07-09 | $18.50 | $18.88 | $18.11 | $18.66 | $18.50 | 5,963,280 |
| 2019-07-08 | $18.80 | $18.93 | $18.02 | $18.51 | $18.35 | 8,006,390 |
| 2019-07-05 | $18.74 | $18.99 | $18.40 | $18.72 | $18.56 | 4,735,600 |
| 2019-07-04 | $19.00 | $19.15 | $18.45 | $18.63 | $18.47 | 6,464,810 |
| 2019-07-03 | $18.57 | $19.73 | $18.55 | $18.98 | $18.81 | 12,970,890 |
| 2019-07-02 | $18.17 | $19.04 | $18.03 | $18.77 | $18.61 | 11,902,910 |
| 2019-07-01 | $17.38 | $18.33 | $17.20 | $18.19 | $18.03 | 14,240,640 |
| 2019-06-28 | $17.20 | $17.30 | $16.78 | $17.01 | $16.86 | 4,981,910 |
| 2019-06-27 | $16.26 | $17.12 | $16.22 | $17.03 | $16.88 | 8,985,610 |
| 2019-06-26 | $16.20 | $16.55 | $15.96 | $16.23 | $16.09 | 5,963,160 |
| 2019-06-25 | $16.13 | $16.39 | $16.01 | $16.22 | $16.08 | 4,047,280 |
| 2019-06-24 | $16.80 | $16.83 | $16.09 | $16.22 | $16.08 | 7,220,070 |
| 2019-06-21 | $17.20 | $17.20 | $16.38 | $16.67 | $16.52 | 7,874,150 |
| 2019-06-20 | $16.05 | $16.73 | $16.03 | $16.42 | $16.28 | 6,390,960 |
| 2019-06-19 | $16.42 | $16.60 | $16.06 | $16.10 | $15.96 | 4,286,560 |
| 2019-06-18 | $16.08 | $16.30 | $15.79 | $16.05 | $15.91 | 3,800,010 |
| 2019-06-17 | $15.89 | $16.22 | $15.86 | $15.99 | $15.85 | 2,525,580 |
| 2019-06-14 | $15.75 | $16.30 | $15.75 | $15.93 | $15.79 | 10,314,650 |
| 2019-06-13 | $16.05 | $16.48 | $15.79 | $16.44 | $16.30 | 5,054,990 |
| 2019-06-12 | $16.18 | $16.18 | $15.88 | $16.03 | $15.89 | 2,709,710 |
| 2019-06-11 | $15.83 | $16.25 | $15.65 | $16.18 | $16.04 | 4,442,830 |
| 2019-06-10 | $15.09 | $16.19 | $14.80 | $15.80 | $15.66 | 5,597,660 |
| 2019-06-07 | $15.17 | $15.17 | $15.17 | $15.17 | $15.04 | 0 |
| 2019-06-06 | $15.07 | $15.47 | $15.05 | $15.17 | $15.04 | 3,220,470 |
| 2019-06-05 | $15.72 | $15.89 | $15.17 | $15.20 | $15.07 | 3,709,670 |
| 2019-06-04 | $16.10 | $16.18 | $15.58 | $15.66 | $15.52 | 3,480,790 |
| 2019-06-03 | $16.03 | $16.39 | $15.70 | $16.09 | $15.95 | 7,354,600 |
| 2019-05-31 | $16.43 | $16.80 | $16.20 | $16.22 | $16.08 | 5,465,310 |
| 2019-05-30 | $16.42 | $16.69 | $16.18 | $16.50 | $16.36 | 3,142,180 |
| 2019-05-29 | $16.28 | $16.81 | $16.06 | $16.49 | $16.35 | 5,228,090 |
| 2019-05-28 | $16.35 | $16.49 | $16.13 | $16.17 | $16.03 | 3,674,920 |
| 2019-05-27 | $15.87 | $16.58 | $15.75 | $16.30 | $16.16 | 5,279,860 |
| 2019-05-24 | $15.81 | $16.25 | $15.71 | $15.88 | $15.74 | 6,006,510 |
| 2019-05-23 | $16.62 | $16.65 | $15.68 | $16.00 | $15.86 | 10,227,760 |
| 2019-05-22 | $16.58 | $17.00 | $16.23 | $16.79 | $16.64 | 9,268,660 |
| 2019-05-21 | $16.64 | $17.15 | $16.63 | $16.75 | $16.60 | 7,895,740 |
| 2019-05-20 | $17.00 | $17.19 | $16.36 | $16.79 | $16.64 | 7,542,460 |
| 2019-05-17 | $17.63 | $17.63 | $16.95 | $17.00 | $16.85 | 9,525,880 |
| 2019-05-16 | $16.20 | $17.83 | $16.18 | $17.66 | $17.51 | 11,924,000 |
| 2019-05-15 | $15.80 | $16.40 | $15.73 | $16.34 | $16.20 | 7,717,450 |
| 2019-05-14 | $15.58 | $16.06 | $15.47 | $15.72 | $15.58 | 4,614,950 |
| 2019-05-13 | $15.69 | $16.06 | $15.53 | $15.80 | $15.66 | 5,956,770 |
| 2019-05-10 | $15.30 | $16.17 | $15.00 | $15.99 | $15.85 | 10,302,760 |
| 2019-05-09 | $15.30 | $15.49 | $14.88 | $15.23 | $15.10 | 8,555,280 |
| 2019-05-08 | $15.20 | $15.88 | $15.19 | $15.51 | $15.37 | 8,585,980 |
| 2019-05-07 | $15.10 | $15.70 | $15.10 | $15.55 | $15.41 | 10,444,660 |
| 2019-05-06 | $15.76 | $15.85 | $14.85 | $15.06 | $14.93 | 16,163,580 |
| 2019-05-03 | $16.42 | $16.42 | $16.42 | $16.42 | $16.28 | 0 |
| 2019-05-02 | $16.42 | $16.42 | $16.42 | $16.42 | $16.28 | 0 |
| 2019-05-01 | $16.42 | $16.42 | $16.42 | $16.42 | $16.28 | 0 |
| 2019-04-30 | $16.65 | $17.14 | $16.33 | $16.42 | $16.28 | 7,839,000 |
| 2019-04-29 | $16.06 | $16.85 | $16.00 | $16.53 | $16.39 | 11,847,530 |
| 2019-04-26 | $15.87 | $16.18 | $15.41 | $16.06 | $15.92 | 7,548,100 |
| 2019-04-25 | $16.05 | $16.65 | $15.92 | $16.00 | $15.86 | 14,934,360 |
| 2019-04-24 | $15.86 | $16.22 | $15.73 | $16.04 | $15.90 | 12,896,630 |
| 2019-04-23 | $15.99 | $15.99 | $15.46 | $15.85 | $15.71 | 8,270,950 |
| 2019-04-22 | $16.30 | $16.38 | $15.81 | $16.03 | $15.89 | 6,722,150 |
| 2019-04-19 | $15.48 | $16.43 | $15.10 | $16.36 | $16.22 | 12,150,160 |
| 2019-04-18 | $15.53 | $15.84 | $15.30 | $15.38 | $15.25 | 7,050,000 |
| 2019-04-17 | $15.27 | $15.71 | $15.10 | $15.57 | $15.43 | 11,882,920 |
| 2019-04-16 | $14.94 | $15.28 | $14.73 | $15.26 | $15.13 | 5,834,020 |
| 2019-04-15 | $15.83 | $15.90 | $14.88 | $15.00 | $14.87 | 11,025,960 |
| 2019-04-12 | $15.48 | $15.83 | $15.48 | $15.65 | $15.51 | 5,965,580 |
| 2019-04-11 | $15.85 | $15.85 | $15.43 | $15.73 | $15.59 | 7,949,380 |
| 2019-04-10 | $16.07 | $16.07 | $15.71 | $15.75 | $15.61 | 8,913,400 |
| 2019-04-09 | $16.40 | $16.40 | $15.92 | $16.21 | $16.07 | 7,399,390 |
| 2019-04-08 | $15.81 | $16.68 | $15.40 | $16.50 | $16.36 | 12,403,690 |
| 2019-04-05 | $15.79 | $15.79 | $15.79 | $15.79 | $15.65 | 0 |
| 2019-04-04 | $16.35 | $16.39 | $15.70 | $15.79 | $15.65 | 10,377,740 |
| 2019-04-03 | $16.00 | $16.27 | $15.51 | $16.20 | $16.06 | 9,015,560 |
| 2019-04-02 | $24.00 | $25.09 | $23.66 | $24.01 | $15.80 | 10,689,810 |
| 2019-04-01 | $22.34 | $24.09 | $22.12 | $24.00 | $15.79 | 11,881,460 |
| 2019-03-29 | $21.63 | $22.03 | $21.13 | $21.90 | $14.41 | 8,231,300 |
| 2019-03-28 | $20.12 | $21.76 | $20.12 | $21.59 | $14.21 | 9,271,640 |
| 2019-03-27 | $21.10 | $21.10 | $20.17 | $20.59 | $13.55 | 6,620,390 |
| 2019-03-26 | $21.42 | $21.63 | $20.56 | $20.61 | $13.56 | 5,375,470 |
| 2019-03-25 | $21.63 | $22.22 | $21.36 | $21.37 | $14.06 | 6,685,140 |
| 2019-03-22 | $21.50 | $22.16 | $20.76 | $22.05 | $14.51 | 7,617,720 |
| 2019-03-21 | $21.68 | $21.80 | $21.26 | $21.40 | $14.08 | 5,705,410 |
| 2019-03-20 | $21.61 | $22.49 | $21.08 | $21.45 | $14.12 | 11,355,420 |
| 2019-03-19 | $20.84 | $21.85 | $20.84 | $21.73 | $14.30 | 8,632,410 |
| 2019-03-18 | $20.39 | $21.36 | $20.31 | $20.84 | $13.72 | 8,367,130 |
| 2019-03-15 | $20.22 | $20.72 | $20.15 | $20.37 | $13.41 | 5,335,000 |
| 2019-03-14 | $20.40 | $21.59 | $19.80 | $20.06 | $13.20 | 7,029,270 |
| 2019-03-13 | $20.50 | $20.68 | $20.02 | $20.40 | $13.43 | 7,687,450 |
| 2019-03-12 | $20.04 | $20.88 | $20.04 | $20.43 | $13.45 | 12,676,300 |
| 2019-03-11 | $18.83 | $20.13 | $18.83 | $20.04 | $13.19 | 11,227,380 |
| 2019-03-08 | $19.05 | $19.60 | $18.65 | $18.80 | $12.37 | 13,884,370 |
| 2019-03-07 | $19.99 | $19.99 | $19.27 | $19.53 | $12.85 | 10,658,660 |
| 2019-03-06 | $20.17 | $20.36 | $19.65 | $20.10 | $13.23 | 12,716,960 |
| 2019-03-05 | $19.67 | $20.67 | $19.51 | $20.61 | $13.56 | 9,747,460 |
| 2019-03-04 | $19.80 | $20.37 | $19.41 | $19.80 | $13.03 | 10,004,150 |
| 2019-03-01 | $19.80 | $20.09 | $19.26 | $19.58 | $12.89 | 9,605,630 |
| 2019-02-28 | $19.35 | $19.83 | $19.25 | $19.65 | $12.93 | 13,158,860 |
| 2019-02-27 | $18.61 | $18.78 | $18.10 | $18.34 | $12.07 | 4,854,580 |
| 2019-02-26 | $18.56 | $19.24 | $18.41 | $18.69 | $12.30 | 6,796,500 |
| 2019-02-25 | $17.90 | $18.86 | $17.90 | $18.70 | $12.31 | 9,962,080 |
| 2019-02-22 | $17.56 | $17.80 | $17.33 | $17.69 | $11.64 | 5,404,260 |
| 2019-02-21 | $17.80 | $17.99 | $17.30 | $17.59 | $11.58 | 5,945,590 |
| 2019-02-20 | $18.06 | $18.23 | $17.60 | $17.82 | $11.73 | 3,827,600 |
| 2019-02-19 | $17.98 | $18.40 | $17.84 | $18.16 | $11.95 | 4,874,560 |
| 2019-02-18 | $17.33 | $18.04 | $17.13 | $17.98 | $11.83 | 5,771,170 |
| 2019-02-15 | $16.93 | $17.35 | $16.81 | $17.24 | $11.35 | 4,306,990 |
| 2019-02-14 | $16.99 | $17.17 | $16.82 | $16.96 | $11.16 | 3,214,790 |
| 2019-02-13 | $16.59 | $17.19 | $16.52 | $17.00 | $11.19 | 6,558,110 |
| 2019-02-12 | $16.64 | $16.98 | $16.39 | $16.47 | $10.84 | 5,966,450 |
| 2019-02-11 | $16.25 | $16.65 | $16.17 | $16.60 | $10.92 | 3,913,470 |
| 2019-02-08 | $16.40 | $16.40 | $16.40 | $16.40 | $10.79 | 0 |
| 2019-02-07 | $16.40 | $16.40 | $16.40 | $16.40 | $10.79 | 0 |
| 2019-02-06 | $16.40 | $16.40 | $16.40 | $16.40 | $10.79 | 0 |
| 2019-02-05 | $16.40 | $16.40 | $16.40 | $16.40 | $10.79 | 0 |
| 2019-02-04 | $16.40 | $16.40 | $16.40 | $16.40 | $10.79 | 0 |
| 2019-02-01 | $15.80 | $16.46 | $15.77 | $16.40 | $10.79 | 2,986,510 |
| 2019-01-31 | $15.81 | $15.88 | $15.61 | $15.80 | $10.40 | 2,354,550 |
| 2019-01-30 | $15.55 | $15.86 | $15.40 | $15.82 | $10.41 | 2,516,590 |
| 2019-01-29 | $15.89 | $15.89 | $15.40 | $15.58 | $10.25 | 2,952,420 |
| 2019-01-28 | $15.68 | $15.92 | $15.56 | $15.90 | $10.46 | 3,750,130 |
| 2019-01-25 | $15.62 | $15.75 | $15.45 | $15.60 | $10.27 | 2,411,440 |
| 2019-01-24 | $15.57 | $15.72 | $15.38 | $15.60 | $10.27 | 3,770,160 |
| 2019-01-23 | $15.66 | $15.80 | $15.38 | $15.57 | $10.25 | 2,014,130 |
| 2019-01-22 | $15.64 | $15.86 | $15.61 | $15.61 | $10.27 | 2,447,360 |
| 2019-01-21 | $15.76 | $15.85 | $15.59 | $15.64 | $10.29 | 3,424,170 |
| 2019-01-18 | $15.81 | $16.00 | $15.36 | $15.85 | $10.43 | 4,927,670 |
| 2019-01-17 | $16.10 | $16.19 | $15.70 | $15.97 | $10.51 | 2,305,890 |
| 2019-01-16 | $16.50 | $16.51 | $16.16 | $16.23 | $10.68 | 1,398,700 |
| 2019-01-15 | $16.16 | $16.65 | $15.91 | $16.50 | $10.86 | 3,205,630 |
| 2019-01-14 | $16.76 | $16.76 | $16.00 | $16.00 | $10.53 | 1,681,470 |
| 2019-01-11 | $16.47 | $16.70 | $16.30 | $16.61 | $10.93 | 1,303,260 |
| 2019-01-10 | $16.48 | $16.61 | $16.23 | $16.48 | $10.85 | 2,223,420 |
| 2019-01-09 | $16.41 | $16.78 | $16.41 | $16.48 | $10.85 | 2,601,890 |
| 2019-01-08 | $15.90 | $16.58 | $15.89 | $16.41 | $10.80 | 3,210,950 |
| 2019-01-07 | $15.90 | $16.08 | $15.76 | $15.90 | $10.46 | 3,120,200 |
| 2019-01-04 | $15.30 | $15.95 | $15.11 | $15.90 | $10.46 | 2,127,310 |
| 2019-01-03 | $15.89 | $15.90 | $15.20 | $15.36 | $10.11 | 3,904,000 |
| 2019-01-02 | $16.70 | $16.81 | $15.84 | $15.94 | $10.49 | 3,690,950 |
| 2019-01-01 | $16.67 | $16.67 | $16.67 | $16.67 | $10.97 | 0 |
| 2018-12-31 | $16.67 | $16.67 | $16.67 | $16.67 | $10.97 | 0 |
| 2018-12-28 | $16.87 | $16.99 | $16.60 | $16.67 | $10.97 | 2,656,940 |
| 2018-12-27 | $17.49 | $17.49 | $16.81 | $16.90 | $11.12 | 2,282,050 |
| 2018-12-26 | $16.65 | $16.65 | $16.65 | $16.65 | $10.96 | 0 |
| 2018-12-25 | $16.65 | $16.65 | $16.65 | $16.65 | $10.96 | 0 |
| 2018-12-24 | $16.30 | $16.73 | $16.25 | $16.65 | $10.96 | 1,037,170 |
| 2018-12-21 | $16.62 | $16.78 | $16.16 | $16.39 | $10.79 | 1,425,680 |
| 2018-12-20 | $16.69 | $16.97 | $16.48 | $16.63 | $10.94 | 1,935,870 |
| 2018-12-19 | $17.07 | $17.10 | $16.69 | $16.69 | $10.98 | 1,476,200 |
| 2018-12-18 | $17.09 | $17.35 | $16.72 | $17.10 | $11.25 | 2,201,310 |
| 2018-12-17 | $17.41 | $17.41 | $16.95 | $17.07 | $11.23 | 2,717,500 |
| 2018-12-14 | $17.53 | $17.78 | $17.35 | $17.40 | $11.45 | 3,081,990 |
| 2018-12-13 | $16.91 | $17.74 | $16.91 | $17.42 | $11.46 | 4,674,970 |
| 2018-12-12 | $17.44 | $17.44 | $16.87 | $16.90 | $11.12 | 2,961,090 |
| 2018-12-11 | $17.41 | $17.65 | $17.10 | $17.15 | $11.29 | 2,484,570 |
| 2018-12-10 | $17.34 | $17.49 | $16.90 | $17.18 | $11.31 | 3,352,720 |
| 2018-12-07 | $17.48 | $17.76 | $17.22 | $17.32 | $11.40 | 1,702,390 |
| 2018-12-06 | $17.41 | $17.65 | $17.23 | $17.48 | $11.50 | 2,295,720 |
| 2018-12-05 | $17.41 | $17.78 | $17.11 | $17.61 | $11.59 | 3,099,040 |
| 2018-12-04 | $17.14 | $17.58 | $17.10 | $17.52 | $11.53 | 4,313,010 |
| 2018-12-03 | $17.30 | $17.43 | $17.02 | $17.14 | $11.28 | 3,199,960 |
| 2018-11-30 | $16.30 | $16.90 | $16.30 | $16.79 | $11.05 | 1,078,910 |
| 2018-11-29 | $16.97 | $17.30 | $16.25 | $16.52 | $10.87 | 2,987,530 |
| 2018-11-28 | $16.49 | $17.06 | $16.36 | $16.85 | $11.09 | 2,696,820 |
| 2018-11-27 | $16.13 | $16.50 | $16.13 | $16.46 | $10.83 | 1,653,400 |
| 2018-11-26 | $16.30 | $16.33 | $15.88 | $16.05 | $10.56 | 1,626,330 |
| 2018-11-23 | $16.82 | $16.82 | $16.00 | $16.30 | $10.73 | 2,184,530 |
| 2018-11-22 | $16.95 | $16.96 | $16.50 | $16.71 | $11.00 | 1,881,280 |
| 2018-11-21 | $16.98 | $17.28 | $16.57 | $16.93 | $11.14 | 2,745,900 |
| 2018-11-20 | $17.55 | $17.63 | $17.12 | $17.12 | $11.27 | 2,200,440 |
| 2018-11-19 | $17.59 | $17.90 | $17.21 | $17.69 | $11.64 | 2,576,370 |
| 2018-11-16 | $17.54 | $17.97 | $17.31 | $17.80 | $11.71 | 3,451,220 |
| 2018-11-15 | $17.44 | $17.65 | $17.03 | $17.53 | $11.54 | 2,628,690 |
| 2018-11-14 | $17.55 | $17.65 | $17.18 | $17.60 | $11.58 | 2,957,750 |
| 2018-11-13 | $17.37 | $17.77 | $17.22 | $17.58 | $11.57 | 2,634,530 |
| 2018-11-12 | $17.14 | $17.67 | $16.83 | $17.58 | $11.57 | 5,122,170 |
| 2018-11-09 | $16.66 | $17.20 | $16.66 | $17.05 | $11.22 | 3,121,930 |
| 2018-11-08 | $17.35 | $17.85 | $16.60 | $16.60 | $10.92 | 3,031,250 |
| 2018-11-07 | $17.41 | $17.65 | $17.03 | $17.26 | $11.36 | 2,020,720 |
| 2018-11-06 | $17.40 | $17.68 | $17.12 | $17.40 | $11.45 | 2,115,080 |
| 2018-11-05 | $17.54 | $18.24 | $17.30 | $17.59 | $11.58 | 3,954,280 |
| 2018-11-02 | $17.40 | $17.60 | $16.95 | $17.55 | $11.55 | 3,656,600 |
| 2018-11-01 | $16.65 | $17.09 | $16.57 | $16.73 | $11.01 | 2,702,710 |
| 2018-10-31 | $16.42 | $16.72 | $16.28 | $16.62 | $10.94 | 2,428,650 |
| 2018-10-30 | $16.11 | $16.54 | $15.66 | $16.42 | $10.81 | 1,928,600 |
| 2018-10-29 | $16.58 | $16.63 | $16.10 | $16.17 | $10.64 | 1,273,300 |
| 2018-10-26 | $16.87 | $16.93 | $16.43 | $16.50 | $10.86 | 1,521,500 |
| 2018-10-25 | $16.35 | $16.83 | $16.30 | $16.68 | $10.98 | 2,735,000 |
| 2018-10-24 | $16.20 | $17.43 | $16.20 | $16.97 | $11.17 | 6,031,070 |
| 2018-10-23 | $16.30 | $16.77 | $16.17 | $16.26 | $10.70 | 2,954,250 |
| 2018-10-22 | $15.82 | $16.80 | $15.81 | $16.40 | $10.79 | 6,048,160 |
| 2018-10-19 | $15.36 | $15.90 | $15.04 | $15.82 | $10.41 | 4,100,780 |
| 2018-10-18 | $15.30 | $15.65 | $14.96 | $15.35 | $10.10 | 2,809,680 |
| 2018-10-17 | $15.92 | $15.95 | $15.10 | $15.62 | $10.28 | 3,563,370 |
| 2018-10-16 | $16.20 | $16.39 | $15.51 | $15.75 | $10.37 | 2,356,110 |
| 2018-10-15 | $16.93 | $17.14 | $16.13 | $16.26 | $10.70 | 2,521,890 |
| 2018-10-12 | $16.52 | $17.47 | $16.37 | $16.75 | $11.02 | 2,591,270 |
| 2018-10-11 | $17.11 | $17.43 | $16.11 | $16.51 | $10.87 | 3,166,040 |
| 2018-10-10 | $17.70 | $17.86 | $17.33 | $17.63 | $11.60 | 1,258,700 |
| 2018-10-09 | $17.61 | $18.08 | $17.32 | $17.49 | $11.51 | 1,495,970 |
| 2018-10-08 | $18.45 | $18.45 | $17.68 | $17.91 | $11.79 | 2,258,940 |
| 2018-10-05 | $18.60 | $18.60 | $18.60 | $18.60 | $12.24 | 0 |
| 2018-10-04 | $18.60 | $18.60 | $18.60 | $18.60 | $12.24 | 0 |
| 2018-10-03 | $18.60 | $18.60 | $18.60 | $18.60 | $12.24 | 0 |
| 2018-10-02 | $18.60 | $18.60 | $18.60 | $18.60 | $12.24 | 0 |
| 2018-10-01 | $18.60 | $18.60 | $18.60 | $18.60 | $12.24 | 0 |
| 2018-09-28 | $18.46 | $18.78 | $18.28 | $18.60 | $12.24 | 2,323,200 |
| 2018-09-27 | $18.48 | $18.80 | $18.41 | $18.47 | $12.16 | 1,543,710 |
| 2018-09-26 | $18.41 | $18.79 | $18.35 | $18.60 | $12.24 | 1,922,530 |
| 2018-09-25 | $18.66 | $18.75 | $18.37 | $18.40 | $12.11 | 1,229,680 |
| 2018-09-24 | $18.66 | $18.66 | $18.66 | $18.66 | $12.28 | 0 |
| 2018-09-21 | $18.50 | $18.88 | $18.28 | $18.66 | $12.28 | 1,999,810 |
| 2018-09-20 | $18.44 | $18.70 | $18.23 | $18.40 | $12.11 | 1,989,100 |
| 2018-09-19 | $18.60 | $18.65 | $18.20 | $18.35 | $12.08 | 2,531,200 |
| 2018-09-18 | $17.54 | $18.60 | $17.35 | $18.50 | $12.18 | 4,382,340 |
| 2018-09-17 | $17.38 | $17.50 | $16.92 | $17.31 | $11.39 | 2,048,690 |
| 2018-09-14 | $18.31 | $18.40 | $16.70 | $17.40 | $11.45 | 6,549,240 |
| 2018-09-13 | $18.11 | $18.55 | $18.11 | $18.48 | $12.16 | 2,084,380 |
| 2018-09-12 | $18.61 | $18.69 | $17.88 | $18.00 | $11.85 | 1,925,200 |
| 2018-09-11 | $18.45 | $18.81 | $18.20 | $18.70 | $12.31 | 1,556,240 |
| 2018-09-10 | $19.09 | $19.13 | $18.58 | $18.60 | $12.24 | 2,665,070 |
| 2018-09-07 | $18.98 | $19.40 | $18.70 | $19.00 | $12.50 | 1,948,630 |
| 2018-09-06 | $19.00 | $19.38 | $18.90 | $19.15 | $12.60 | 2,011,130 |
| 2018-09-05 | $19.95 | $20.07 | $19.16 | $19.20 | $12.64 | 1,817,500 |
| 2018-09-04 | $19.54 | $20.20 | $19.08 | $20.02 | $13.18 | 3,707,750 |
| 2018-09-03 | $19.78 | $19.82 | $18.97 | $19.70 | $12.96 | 2,773,950 |
| 2018-08-31 | $19.79 | $19.94 | $19.45 | $19.78 | $13.02 | 1,758,730 |
| 2018-08-30 | $20.08 | $20.15 | $19.75 | $19.80 | $13.03 | 1,751,300 |
| 2018-08-29 | $19.98 | $20.22 | $19.88 | $20.01 | $13.17 | 1,863,530 |
| 2018-08-28 | $19.95 | $20.19 | $19.57 | $19.90 | $13.10 | 3,110,030 |
| 2018-08-27 | $19.26 | $20.03 | $19.12 | $19.90 | $13.10 | 3,953,200 |
| 2018-08-24 | $18.70 | $19.18 | $18.67 | $19.07 | $12.55 | 1,277,320 |
| 2018-08-23 | $18.71 | $19.10 | $18.56 | $18.83 | $12.39 | 1,437,300 |
| 2018-08-22 | $19.24 | $19.30 | $18.60 | $18.75 | $12.34 | 1,732,620 |
| 2018-08-21 | $19.20 | $19.50 | $19.08 | $19.30 | $12.70 | 1,494,600 |
| 2018-08-20 | $19.26 | $19.48 | $18.60 | $19.16 | $12.61 | 1,859,900 |
| 2018-08-17 | $19.58 | $19.59 | $18.90 | $19.10 | $12.57 | 1,891,510 |
| 2018-08-16 | $19.71 | $19.97 | $18.55 | $19.60 | $12.90 | 3,590,070 |
| 2018-08-15 | $20.07 | $20.16 | $19.91 | $19.97 | $13.14 | 1,654,030 |
| 2018-08-14 | $19.98 | $20.19 | $19.85 | $20.07 | $13.21 | 1,973,200 |
| 2018-08-13 | $19.49 | $20.13 | $19.48 | $19.99 | $13.16 | 2,054,500 |
| 2018-08-10 | $19.70 | $19.88 | $19.50 | $19.70 | $12.96 | 2,913,960 |
| 2018-08-09 | $19.21 | $20.36 | $19.02 | $19.88 | $13.08 | 7,702,960 |
| 2018-08-08 | $19.61 | $19.95 | $19.56 | $19.75 | $13.00 | 2,380,400 |
| 2018-08-07 | $19.36 | $19.98 | $19.36 | $19.84 | $13.06 | 2,383,470 |
| 2018-08-06 | $19.30 | $19.98 | $19.30 | $19.40 | $12.77 | 4,008,300 |
| 2018-08-03 | $19.99 | $20.14 | $19.50 | $19.50 | $12.83 | 2,151,980 |
| 2018-08-02 | $20.09 | $20.23 | $19.00 | $20.18 | $13.28 | 4,960,880 |
| 2018-08-01 | $20.40 | $20.74 | $20.15 | $20.22 | $13.31 | 2,761,220 |
| 2018-07-31 | $20.69 | $20.80 | $20.03 | $20.22 | $13.31 | 4,311,860 |
| 2018-07-30 | $20.44 | $21.18 | $20.16 | $20.80 | $13.69 | 5,394,500 |
| 2018-07-27 | $20.00 | $20.45 | $20.00 | $20.38 | $13.41 | 2,451,460 |
| 2018-07-26 | $20.86 | $20.96 | $20.21 | $20.23 | $13.31 | 4,001,900 |
| 2018-07-25 | $20.81 | $21.24 | $20.73 | $20.94 | $13.78 | 5,416,580 |
| 2018-07-24 | $21.45 | $21.60 | $20.53 | $20.97 | $13.80 | 11,054,780 |
| 2018-07-23 | $21.48 | $21.75 | $20.98 | $21.60 | $14.22 | 7,938,770 |
| 2018-07-20 | $20.88 | $21.59 | $20.67 | $21.48 | $14.14 | 7,861,620 |
| 2018-07-19 | $20.60 | $21.36 | $20.60 | $20.98 | $13.81 | 6,266,780 |
| 2018-07-18 | $21.49 | $21.64 | $20.67 | $20.76 | $13.66 | 8,281,820 |
| 2018-07-17 | $21.15 | $21.55 | $20.78 | $21.38 | $14.07 | 9,557,300 |
| 2018-07-16 | $21.34 | $21.65 | $20.80 | $21.18 | $13.94 | 12,049,120 |
| 2018-07-13 | $19.93 | $21.60 | $19.87 | $20.75 | $13.66 | 8,756,000 |
| 2018-07-12 | $19.21 | $20.19 | $19.21 | $19.87 | $13.08 | 4,547,340 |
| 2018-07-11 | $19.00 | $19.41 | $18.50 | $19.30 | $12.70 | 3,778,340 |
| 2018-07-10 | $20.03 | $20.25 | $19.04 | $19.46 | $12.81 | 7,677,100 |
| 2018-07-09 | $19.61 | $20.40 | $19.50 | $20.22 | $13.31 | 2,945,650 |
| 2018-07-06 | $19.34 | $19.90 | $18.70 | $19.32 | $12.71 | 2,042,040 |
| 2018-07-05 | $19.90 | $19.90 | $19.34 | $19.34 | $12.73 | 1,866,600 |
| 2018-07-04 | $19.76 | $20.12 | $19.44 | $19.90 | $13.10 | 2,222,300 |
| 2018-07-03 | $19.99 | $19.99 | $19.31 | $19.86 | $13.07 | 2,510,210 |
| 2018-07-02 | $19.94 | $20.45 | $19.65 | $19.76 | $13.00 | 2,682,720 |
| 2018-06-29 | $19.28 | $20.17 | $19.17 | $19.94 | $13.12 | 3,122,560 |
| 2018-06-28 | $19.09 | $19.77 | $18.89 | $19.41 | $12.77 | 2,778,010 |
| 2018-06-27 | $19.06 | $19.30 | $18.91 | $18.91 | $12.45 | 2,800,640 |
| 2018-06-26 | $18.25 | $19.32 | $18.22 | $19.11 | $12.58 | 3,492,790 |
| 2018-06-25 | $18.08 | $18.74 | $18.08 | $18.39 | $12.10 | 3,169,350 |
| 2018-06-22 | $17.68 | $18.35 | $17.55 | $18.00 | $11.85 | 4,079,610 |
| 2018-06-21 | $18.58 | $18.80 | $17.35 | $17.60 | $11.58 | 3,664,710 |
| 2018-06-20 | $17.51 | $19.08 | $17.35 | $18.58 | $12.23 | 3,405,110 |
| 2018-06-19 | $18.80 | $18.96 | $17.11 | $17.45 | $11.48 | 3,778,080 |
| 2018-06-18 | $18.99 | $18.99 | $18.99 | $18.99 | $12.50 | 0 |
| 2018-06-15 | $19.02 | $19.29 | $18.39 | $18.99 | $12.50 | 3,946,180 |
| 2018-06-14 | $19.31 | $19.60 | $19.00 | $19.17 | $12.62 | 1,527,090 |
| 2018-06-13 | $19.57 | $19.68 | $19.31 | $19.32 | $12.71 | 956,000 |
| 2018-06-12 | $19.65 | $19.80 | $19.22 | $19.67 | $12.95 | 1,410,800 |
| 2018-06-11 | $19.98 | $20.13 | $19.51 | $19.70 | $12.96 | 2,108,200 |
| 2018-06-08 | $19.92 | $20.10 | $19.66 | $20.01 | $13.17 | 1,178,300 |
| 2018-06-07 | $19.99 | $20.28 | $19.72 | $20.03 | $13.18 | 1,989,470 |
| 2018-06-06 | $19.68 | $19.96 | $19.55 | $19.76 | $13.00 | 1,830,160 |
| 2018-06-05 | $19.30 | $19.90 | $19.23 | $19.88 | $13.08 | 2,899,270 |
| 2018-06-04 | $19.18 | $19.64 | $19.00 | $19.27 | $12.68 | 2,089,360 |
| 2018-06-01 | $19.28 | $19.56 | $19.07 | $19.30 | $12.70 | 1,259,900 |
| 2018-05-31 | $19.25 | $19.56 | $18.83 | $19.40 | $12.77 | 3,008,100 |
| 2018-05-30 | $20.10 | $20.10 | $19.12 | $19.18 | $12.62 | 5,468,920 |
| 2018-05-29 | $20.44 | $20.59 | $19.94 | $20.30 | $13.36 | 3,290,080 |
| 2018-05-28 | $20.16 | $20.70 | $20.02 | $20.66 | $13.60 | 3,613,210 |
| 2018-05-25 | $20.84 | $20.98 | $20.28 | $20.40 | $13.43 | 3,189,390 |
| 2018-05-24 | $20.95 | $21.15 | $20.30 | $20.90 | $13.75 | 3,307,340 |
| 2018-05-23 | $20.87 | $21.12 | $20.70 | $20.89 | $13.75 | 2,728,760 |
| 2018-05-22 | $21.10 | $21.23 | $20.73 | $20.99 | $13.81 | 2,549,880 |
| 2018-05-21 | $21.18 | $21.50 | $20.86 | $21.05 | $13.82 | 3,610,110 |
| 2018-05-18 | $20.60 | $21.13 | $20.38 | $21.02 | $13.80 | 3,967,600 |
| 2018-05-17 | $20.75 | $21.21 | $20.05 | $20.59 | $13.52 | 3,199,660 |
| 2018-05-16 | $20.56 | $21.33 | $20.30 | $20.88 | $13.71 | 6,062,840 |
| 2018-05-15 | $21.24 | $21.71 | $20.00 | $20.70 | $13.59 | 8,493,510 |
| 2018-05-14 | $21.74 | $22.10 | $21.11 | $21.30 | $13.98 | 3,624,310 |
| 2018-05-11 | $21.99 | $22.11 | $21.41 | $21.77 | $14.29 | 3,633,080 |
| 2018-05-10 | $21.93 | $22.30 | $21.66 | $21.99 | $14.44 | 2,692,310 |
| 2018-05-09 | $22.18 | $22.77 | $21.82 | $21.98 | $14.43 | 4,647,020 |
| 2018-05-08 | $22.45 | $22.45 | $21.74 | $22.22 | $14.59 | 4,535,820 |
| 2018-05-07 | $22.29 | $22.48 | $21.85 | $22.44 | $14.73 | 4,082,580 |
| 2018-05-04 | $22.30 | $22.52 | $21.95 | $22.17 | $14.56 | 4,573,370 |
| 2018-05-03 | $20.95 | $22.39 | $20.83 | $22.39 | $14.70 | 6,491,200 |
| 2018-05-02 | $21.80 | $21.97 | $20.55 | $20.95 | $13.75 | 3,754,290 |
| 2018-05-01 | $21.70 | $21.70 | $21.70 | $21.70 | $14.25 | 0 |
| 2018-04-30 | $21.70 | $21.70 | $21.70 | $21.70 | $14.25 | 0 |
| 2018-04-27 | $21.58 | $22.00 | $21.46 | $21.70 | $14.25 | 3,760,300 |
| 2018-04-26 | $22.05 | $22.20 | $21.28 | $21.47 | $14.10 | 3,207,200 |
| 2018-04-25 | $20.82 | $22.10 | $20.50 | $21.93 | $14.40 | 6,432,330 |
| 2018-04-24 | $20.20 | $20.80 | $20.10 | $20.75 | $13.62 | 2,227,630 |
| 2018-04-23 | $21.11 | $21.12 | $19.93 | $20.20 | $13.26 | 4,024,080 |
| 2018-04-20 | $21.76 | $21.76 | $20.83 | $20.94 | $13.75 | 3,294,000 |
| 2018-04-19 | $21.84 | $22.05 | $21.56 | $21.76 | $14.29 | 3,652,200 |
| 2018-04-18 | $21.41 | $21.98 | $20.93 | $21.83 | $14.33 | 6,771,090 |
| 2018-04-17 | $20.50 | $21.76 | $20.50 | $21.37 | $14.03 | 8,057,580 |
| 2018-04-16 | $20.43 | $20.85 | $20.17 | $20.65 | $13.56 | 3,248,730 |
| 2018-04-13 | $20.60 | $20.84 | $20.20 | $20.43 | $13.41 | 2,461,240 |
| 2018-04-12 | $20.85 | $21.05 | $20.42 | $20.45 | $13.43 | 4,242,330 |
| 2018-04-11 | $20.55 | $21.22 | $20.18 | $21.00 | $13.79 | 5,717,380 |
| 2018-04-10 | $20.26 | $20.78 | $20.10 | $20.44 | $13.42 | 7,134,630 |
| 2018-04-09 | $19.62 | $20.16 | $19.62 | $19.87 | $13.05 | 4,055,000 |
| 2018-04-06 | $19.89 | $19.89 | $19.89 | $19.89 | $13.06 | 0 |
| 2018-04-05 | $19.89 | $19.89 | $19.89 | $19.89 | $13.06 | 0 |
| 2018-04-04 | $20.30 | $20.56 | $19.70 | $19.89 | $13.06 | 3,785,800 |
| 2018-04-03 | $20.17 | $20.59 | $19.75 | $20.30 | $13.33 | 5,731,380 |
| 2018-04-02 | $20.77 | $21.25 | $20.30 | $20.59 | $13.52 | 5,928,020 |
| 2018-03-30 | $19.87 | $20.66 | $19.51 | $20.58 | $13.51 | 7,365,770 |
| 2018-03-29 | $19.57 | $19.94 | $19.33 | $19.69 | $12.93 | 2,996,620 |
| 2018-03-28 | $19.02 | $20.15 | $19.02 | $19.57 | $12.85 | 5,683,110 |
| 2018-03-27 | $18.90 | $20.04 | $18.50 | $19.35 | $12.70 | 6,424,710 |
| 2018-03-26 | $17.60 | $18.40 | $17.31 | $18.32 | $12.03 | 3,666,580 |
| 2018-03-23 | $18.11 | $18.96 | $17.60 | $17.75 | $11.65 | 5,867,270 |
| 2018-03-22 | $20.00 | $20.28 | $18.71 | $19.55 | $12.84 | 4,869,970 |
| 2018-03-21 | $19.88 | $19.88 | $19.88 | $19.88 | $13.05 | 0 |
| 2018-03-20 | $19.88 | $19.88 | $19.88 | $19.88 | $13.05 | 0 |
| 2018-03-19 | $19.88 | $19.88 | $19.88 | $19.88 | $13.05 | 0 |
| 2018-03-16 | $19.88 | $19.88 | $19.88 | $19.88 | $13.05 | 0 |
| 2018-03-15 | $19.88 | $19.88 | $19.88 | $19.88 | $13.05 | 0 |
| 2018-03-14 | $19.75 | $20.09 | $19.75 | $19.88 | $13.05 | 2,917,600 |
| 2018-03-13 | $20.56 | $20.58 | $19.78 | $19.87 | $13.05 | 3,959,890 |
| 2018-03-12 | $20.30 | $20.79 | $20.07 | $20.36 | $13.37 | 4,973,560 |
| 2018-03-09 | $19.38 | $20.37 | $19.21 | $20.17 | $13.24 | 6,796,510 |
| 2018-03-08 | $18.95 | $19.35 | $18.65 | $19.19 | $12.60 | 3,940,830 |
| 2018-03-07 | $18.26 | $19.30 | $18.26 | $18.91 | $12.42 | 4,654,230 |
| 2018-03-06 | $18.69 | $18.69 | $18.28 | $18.42 | $12.09 | 2,406,950 |
| 2018-03-05 | $18.36 | $18.88 | $18.10 | $18.45 | $12.11 | 1,959,760 |
| 2018-03-02 | $18.20 | $18.55 | $18.04 | $18.43 | $12.10 | 2,520,440 |
| 2018-03-01 | $17.82 | $18.51 | $17.61 | $18.33 | $12.03 | 3,420,270 |
| 2018-02-28 | $17.50 | $18.06 | $17.49 | $17.82 | $11.70 | 1,914,630 |
| 2018-02-27 | $17.88 | $18.18 | $17.72 | $17.74 | $11.65 | 2,961,820 |
| 2018-02-26 | $17.44 | $18.20 | $17.11 | $17.87 | $11.73 | 3,190,390 |
| 2018-02-23 | $17.25 | $17.47 | $17.09 | $17.28 | $11.35 | 2,137,240 |
| 2018-02-22 | $17.45 | $17.45 | $17.11 | $17.30 | $11.36 | 2,400,530 |
| 2018-02-21 | $17.30 | $17.30 | $17.30 | $17.30 | $11.36 | 0 |
| 2018-02-20 | $17.30 | $17.30 | $17.30 | $17.30 | $11.36 | 0 |
| 2018-02-19 | $17.30 | $17.30 | $17.30 | $17.30 | $11.36 | 0 |
| 2018-02-16 | $17.30 | $17.30 | $17.30 | $17.30 | $11.36 | 0 |
| 2018-02-15 | $17.30 | $17.30 | $17.30 | $17.30 | $11.36 | 0 |
| 2018-02-14 | $17.51 | $17.51 | $16.70 | $17.30 | $11.36 | 1,752,020 |
| 2018-02-13 | $16.88 | $17.51 | $16.60 | $17.50 | $11.49 | 5,739,840 |
| 2018-02-12 | $15.43 | $16.78 | $15.43 | $16.49 | $10.83 | 5,725,620 |
| 2018-02-09 | $15.70 | $16.15 | $15.36 | $15.38 | $10.10 | 3,801,800 |
| 2018-02-08 | $15.32 | $16.24 | $15.30 | $16.13 | $10.59 | 3,542,850 |
| 2018-02-07 | $16.00 | $16.05 | $14.60 | $15.40 | $10.11 | 4,137,410 |
| 2018-02-06 | $15.75 | $16.10 | $15.08 | $15.50 | $10.18 | 2,835,510 |
| 2018-02-05 | $16.04 | $16.57 | $15.82 | $16.22 | $10.65 | 3,676,150 |
| 2018-02-02 | $15.41 | $16.41 | $15.01 | $16.25 | $10.67 | 7,883,860 |
| 2018-02-01 | $15.40 | $16.04 | $14.07 | $15.90 | $10.44 | 12,626,130 |
| 2018-01-31 | $17.12 | $17.29 | $15.62 | $15.62 | $10.26 | 8,957,300 |
| 2018-01-30 | $17.67 | $17.68 | $17.10 | $17.36 | $11.40 | 2,034,460 |
| 2018-01-29 | $17.99 | $18.27 | $17.35 | $17.67 | $11.60 | 3,600,620 |
| 2018-01-26 | $18.11 | $18.16 | $17.86 | $17.99 | $11.81 | 2,610,730 |
| 2018-01-25 | $18.15 | $18.46 | $18.06 | $18.10 | $11.88 | 3,598,950 |
| 2018-01-24 | $18.60 | $18.60 | $18.10 | $18.19 | $11.94 | 3,752,650 |
| 2018-01-23 | $18.99 | $19.20 | $18.38 | $18.40 | $12.08 | 2,678,790 |
| 2018-01-22 | $17.90 | $18.89 | $17.80 | $18.87 | $12.39 | 3,797,440 |
| 2018-01-19 | $18.09 | $18.39 | $17.77 | $17.97 | $11.80 | 2,320,080 |
| 2018-01-18 | $18.05 | $18.45 | $17.75 | $18.09 | $11.88 | 2,717,100 |
| 2018-01-17 | $18.20 | $18.26 | $17.40 | $18.11 | $11.89 | 5,017,610 |
| 2018-01-16 | $18.45 | $18.60 | $17.80 | $18.16 | $11.92 | 4,675,150 |
| 2018-01-15 | $19.32 | $19.32 | $18.40 | $18.60 | $12.21 | 5,062,910 |
| 2018-01-12 | $19.83 | $19.84 | $19.32 | $19.40 | $12.74 | 3,586,810 |
| 2018-01-11 | $19.40 | $20.13 | $18.98 | $19.84 | $13.03 | 6,201,230 |
| 2018-01-10 | $19.28 | $20.07 | $19.28 | $19.58 | $12.86 | 8,542,740 |
| 2018-01-09 | $18.80 | $19.23 | $18.60 | $18.85 | $12.38 | 4,408,610 |
| 2018-01-08 | $19.71 | $19.72 | $18.72 | $18.85 | $12.38 | 7,266,090 |
| 2018-01-05 | $19.70 | $20.00 | $19.61 | $19.88 | $13.05 | 3,348,040 |
| 2018-01-04 | $19.99 | $20.07 | $19.61 | $19.80 | $13.00 | 3,610,940 |
| 2018-01-03 | $20.10 | $20.16 | $19.77 | $19.99 | $13.12 | 3,673,210 |
| 2018-01-02 | $20.00 | $20.36 | $19.72 | $20.16 | $13.24 | 5,348,030 |
| 2018-01-01 | $20.00 | $20.00 | $20.00 | $20.00 | $13.13 | 0 |
| 2017-12-29 | $19.42 | $20.00 | $19.00 | $20.00 | $13.13 | 8,434,070 |
| 2017-12-28 | $18.43 | $19.30 | $18.43 | $19.15 | $12.57 | 7,872,440 |
| 2017-12-27 | $19.35 | $19.53 | $18.33 | $18.60 | $12.21 | 6,563,880 |
| 2017-12-26 | $19.76 | $19.91 | $18.72 | $19.25 | $12.64 | 9,547,410 |
| 2017-12-25 | $20.29 | $20.29 | $19.49 | $19.85 | $13.03 | 6,252,140 |
| 2017-12-22 | $20.10 | $20.45 | $19.66 | $20.34 | $13.35 | 5,575,280 |
| 2017-12-21 | $20.99 | $20.99 | $19.66 | $20.24 | $13.29 | 10,476,760 |
| 2017-12-20 | $21.09 | $21.49 | $20.52 | $21.05 | $13.82 | 10,882,920 |
| 2017-12-19 | $21.33 | $21.96 | $20.73 | $20.73 | $13.61 | 20,395,580 |
| 2017-12-18 | $23.03 | $23.03 | $23.03 | $23.03 | $15.12 | 0 |
| 2017-12-15 | $23.03 | $23.03 | $23.03 | $23.03 | $15.12 | 0 |
| 2017-12-14 | $23.03 | $23.03 | $23.03 | $23.03 | $15.12 | 0 |
| 2017-12-13 | $23.03 | $23.03 | $23.03 | $23.03 | $15.12 | 0 |
| 2017-12-12 | $23.03 | $23.03 | $23.03 | $23.03 | $15.12 | 0 |
| 2017-12-11 | $23.03 | $23.03 | $23.03 | $23.03 | $15.12 | 0 |
| 2017-12-08 | $23.03 | $23.03 | $23.03 | $23.03 | $15.12 | 0 |
| 2017-12-07 | $23.03 | $23.03 | $23.03 | $23.03 | $15.12 | 0 |
| 2017-12-06 | $23.03 | $23.03 | $23.03 | $23.03 | $15.12 | 0 |
| 2017-12-05 | $23.03 | $23.03 | $23.03 | $23.03 | $15.12 | 0 |
| 2017-12-04 | $23.03 | $23.03 | $23.03 | $23.03 | $15.12 | 0 |
| 2017-12-01 | $23.03 | $23.03 | $23.03 | $23.03 | $15.12 | 0 |
| 2017-11-30 | $23.03 | $23.03 | $23.03 | $23.03 | $15.12 | 0 |
| 2017-11-29 | $23.03 | $23.03 | $23.03 | $23.03 | $15.12 | 0 |
| 2017-11-28 | $23.03 | $23.03 | $23.03 | $23.03 | $15.12 | 0 |
| 2017-11-27 | $23.03 | $23.03 | $23.03 | $23.03 | $15.12 | 0 |
| 2017-11-24 | $23.03 | $23.03 | $23.03 | $23.03 | $15.12 | 0 |
| 2017-11-23 | $23.03 | $23.03 | $23.03 | $23.03 | $15.12 | 0 |
| 2017-11-22 | $23.03 | $23.03 | $23.03 | $23.03 | $15.12 | 0 |
| 2017-11-21 | $23.03 | $23.03 | $23.03 | $23.03 | $15.12 | 0 |
| 2017-11-20 | $23.03 | $23.03 | $23.03 | $23.03 | $15.12 | 0 |
| 2017-11-17 | $23.03 | $23.03 | $23.03 | $23.03 | $15.12 | 0 |
| 2017-11-16 | $23.03 | $23.03 | $23.03 | $23.03 | $15.12 | 0 |
| 2017-11-15 | $23.03 | $23.03 | $23.03 | $23.03 | $15.12 | 0 |
| 2017-11-14 | $23.03 | $23.03 | $23.03 | $23.03 | $15.12 | 0 |
| 2017-11-13 | $23.03 | $23.03 | $23.03 | $23.03 | $15.12 | 0 |
| 2017-11-10 | $23.03 | $23.03 | $23.03 | $23.03 | $15.12 | 0 |
| 2017-11-09 | $23.03 | $23.03 | $23.03 | $23.03 | $15.12 | 0 |
| 2017-11-08 | $23.03 | $23.03 | $23.03 | $23.03 | $15.12 | 0 |
| 2017-11-07 | $23.03 | $23.03 | $23.03 | $23.03 | $15.12 | 0 |
| 2017-11-06 | $23.03 | $23.03 | $23.03 | $23.03 | $15.12 | 0 |
| 2017-11-03 | $23.03 | $23.03 | $23.03 | $23.03 | $15.12 | 0 |
| 2017-11-02 | $23.03 | $23.03 | $23.03 | $23.03 | $15.12 | 0 |
| 2017-11-01 | $23.03 | $23.03 | $23.03 | $23.03 | $15.12 | 0 |
| 2017-10-31 | $23.03 | $23.03 | $23.03 | $23.03 | $15.12 | 0 |
| 2017-10-30 | $23.03 | $23.03 | $23.03 | $23.03 | $15.12 | 0 |
| 2017-10-27 | $23.03 | $23.03 | $23.03 | $23.03 | $15.12 | 0 |
| 2017-10-26 | $23.03 | $23.03 | $23.03 | $23.03 | $15.12 | 0 |
| 2017-10-25 | $23.03 | $23.03 | $23.03 | $23.03 | $15.12 | 0 |
| 2017-10-24 | $23.03 | $23.03 | $23.03 | $23.03 | $15.12 | 0 |
| 2017-10-23 | $23.03 | $23.03 | $23.03 | $23.03 | $15.12 | 0 |
| 2017-10-20 | $23.03 | $23.03 | $23.03 | $23.03 | $15.12 | 0 |
| 2017-10-19 | $23.03 | $23.03 | $23.03 | $23.03 | $15.12 | 0 |
| 2017-10-18 | $23.03 | $23.03 | $23.03 | $23.03 | $15.12 | 0 |
| 2017-10-17 | $23.03 | $23.03 | $23.03 | $23.03 | $15.12 | 0 |
| 2017-10-16 | $23.03 | $23.03 | $23.03 | $23.03 | $15.12 | 0 |
| 2017-10-13 | $23.03 | $23.03 | $23.03 | $23.03 | $15.12 | 0 |
| 2017-10-12 | $23.03 | $23.03 | $23.03 | $23.03 | $15.12 | 0 |
| 2017-10-11 | $23.03 | $23.03 | $23.03 | $23.03 | $15.12 | 0 |
| 2017-10-10 | $23.03 | $23.03 | $23.03 | $23.03 | $15.12 | 0 |
| 2017-10-09 | $23.03 | $23.03 | $23.03 | $23.03 | $15.12 | 0 |
| 2017-10-06 | $23.03 | $23.03 | $23.03 | $23.03 | $15.12 | 0 |
| 2017-10-05 | $23.03 | $23.03 | $23.03 | $23.03 | $15.12 | 0 |
| 2017-10-04 | $23.03 | $23.03 | $23.03 | $23.03 | $15.12 | 0 |
| 2017-10-03 | $23.03 | $23.03 | $23.03 | $23.03 | $15.12 | 0 |
| 2017-10-02 | $23.03 | $23.03 | $23.03 | $23.03 | $15.12 | 0 |
| 2017-09-29 | $23.03 | $23.03 | $23.03 | $23.03 | $15.12 | 0 |
| 2017-09-28 | $23.03 | $23.03 | $23.03 | $23.03 | $15.12 | 0 |
| 2017-09-27 | $23.03 | $23.03 | $23.03 | $23.03 | $15.12 | 0 |
| 2017-09-26 | $23.03 | $23.03 | $23.03 | $23.03 | $15.12 | 0 |
| 2017-09-25 | $23.03 | $23.03 | $23.03 | $23.03 | $15.12 | 0 |
| 2017-09-22 | $23.03 | $23.03 | $23.03 | $23.03 | $15.12 | 0 |
| 2017-09-21 | $23.03 | $23.03 | $23.03 | $23.03 | $15.12 | 0 |
| 2017-09-20 | $23.03 | $23.03 | $23.03 | $23.03 | $15.12 | 0 |
| 2017-09-19 | $23.42 | $23.62 | $22.60 | $23.03 | $15.12 | 5,366,110 |
| 2017-09-18 | $23.02 | $23.48 | $22.73 | $23.41 | $15.37 | 4,170,210 |
| 2017-09-15 | $23.29 | $23.30 | $22.63 | $23.06 | $15.14 | 3,336,540 |
| 2017-09-14 | $23.15 | $23.52 | $22.90 | $23.28 | $15.28 | 4,965,460 |
| 2017-09-13 | $23.06 | $23.46 | $22.50 | $23.05 | $15.13 | 7,167,970 |
| 2017-09-12 | $24.15 | $24.29 | $22.97 | $23.18 | $15.22 | 10,326,350 |
| 2017-09-11 | $23.86 | $24.40 | $23.33 | $24.37 | $16.00 | 7,339,520 |
| 2017-09-08 | $23.62 | $24.13 | $23.04 | $23.88 | $15.68 | 6,928,750 |
| 2017-09-07 | $23.55 | $24.16 | $23.40 | $23.53 | $15.45 | 7,292,480 |
| 2017-09-06 | $23.80 | $24.07 | $23.23 | $23.80 | $15.63 | 9,003,800 |
| 2017-09-05 | $23.10 | $24.55 | $22.82 | $23.53 | $15.45 | 17,898,570 |
| 2017-09-04 | $22.22 | $23.85 | $22.22 | $23.22 | $15.25 | 15,641,820 |
| 2017-09-01 | $21.05 | $21.99 | $20.82 | $21.99 | $14.44 | 10,498,070 |
| 2017-08-31 | $20.45 | $21.38 | $20.34 | $21.06 | $13.83 | 10,031,060 |
| 2017-08-30 | $20.43 | $20.63 | $20.20 | $20.45 | $13.43 | 4,269,650 |
| 2017-08-29 | $20.33 | $20.73 | $20.24 | $20.28 | $13.31 | 3,314,710 |
| 2017-08-28 | $19.90 | $20.70 | $19.80 | $20.33 | $13.35 | 4,739,170 |
| 2017-08-25 | $19.85 | $19.97 | $19.53 | $19.74 | $12.96 | 2,641,740 |
| 2017-08-24 | $19.99 | $20.15 | $19.60 | $19.66 | $12.91 | 3,614,200 |
| 2017-08-23 | $20.05 | $20.18 | $19.79 | $20.03 | $13.15 | 3,631,090 |
| 2017-08-22 | $20.41 | $20.63 | $19.90 | $20.05 | $13.16 | 6,342,530 |
| 2017-08-21 | $20.88 | $21.41 | $20.32 | $20.50 | $13.46 | 7,094,250 |
| 2017-08-18 | $19.89 | $20.85 | $19.81 | $20.65 | $13.56 | 8,379,370 |
| 2017-08-17 | $19.84 | $20.17 | $19.71 | $19.91 | $13.07 | 3,442,220 |
| 2017-08-16 | $20.20 | $20.42 | $19.88 | $20.00 | $13.13 | 5,939,000 |
| 2017-08-15 | $20.16 | $20.93 | $20.11 | $20.42 | $13.41 | 7,857,650 |
| 2017-08-14 | $20.01 | $20.40 | $19.83 | $20.16 | $13.24 | 6,278,640 |
| 2017-08-11 | $19.70 | $20.00 | $19.26 | $19.72 | $12.95 | 6,283,930 |
| 2017-08-10 | $19.20 | $19.96 | $19.00 | $19.90 | $13.07 | 5,778,780 |
| 2017-08-09 | $19.55 | $19.55 | $19.07 | $19.07 | $12.52 | 2,745,200 |
| 2017-08-08 | $19.95 | $19.95 | $19.40 | $19.54 | $12.83 | 2,051,800 |
| 2017-08-07 | $19.68 | $20.16 | $19.45 | $19.88 | $13.05 | 2,206,790 |
| 2017-08-04 | $20.09 | $20.10 | $19.50 | $19.67 | $12.91 | 3,165,840 |
| 2017-08-03 | $19.49 | $20.08 | $19.49 | $19.84 | $13.03 | 3,648,360 |
| 2017-08-02 | $18.73 | $20.08 | $18.73 | $19.68 | $12.92 | 5,882,260 |
| 2017-08-01 | $18.90 | $18.95 | $18.50 | $18.83 | $12.36 | 1,748,770 |
| 2017-07-31 | $18.87 | $18.94 | $18.62 | $18.70 | $12.28 | 1,911,310 |
| 2017-07-28 | $18.78 | $19.00 | $18.65 | $18.96 | $12.45 | 2,280,530 |
| 2017-07-27 | $18.45 | $19.08 | $18.20 | $18.96 | $12.45 | 4,181,800 |
| 2017-07-26 | $18.67 | $18.85 | $17.99 | $18.50 | $12.15 | 3,192,240 |
| 2017-07-25 | $18.65 | $18.97 | $18.42 | $18.79 | $12.34 | 1,999,100 |
| 2017-07-24 | $18.28 | $18.89 | $18.10 | $18.73 | $12.30 | 2,779,370 |
| 2017-07-21 | $18.51 | $18.74 | $18.00 | $18.27 | $12.00 | 1,959,970 |
| 2017-07-20 | $18.27 | $18.80 | $18.20 | $18.45 | $12.11 | 2,438,980 |
| 2017-07-19 | $18.42 | $18.60 | $17.89 | $18.28 | $12.00 | 3,915,320 |
| 2017-07-18 | $18.50 | $18.66 | $18.25 | $18.53 | $12.17 | 2,141,060 |
| 2017-07-17 | $19.26 | $19.26 | $18.10 | $18.19 | $11.94 | 3,556,640 |
| 2017-07-14 | $19.40 | $19.62 | $19.19 | $19.26 | $12.65 | 1,450,340 |
| 2017-07-13 | $19.65 | $19.87 | $19.37 | $19.43 | $12.76 | 1,773,000 |
| 2017-07-12 | $19.03 | $19.78 | $19.03 | $19.66 | $12.91 | 3,267,160 |
| 2017-07-11 | $20.11 | $20.14 | $19.20 | $19.25 | $12.64 | 4,243,250 |
| 2017-07-10 | $20.25 | $20.40 | $20.02 | $20.10 | $13.20 | 2,621,390 |
| 2017-07-07 | $20.40 | $20.90 | $19.86 | $20.47 | $13.44 | 4,491,090 |
| 2017-07-06 | $20.16 | $21.36 | $20.16 | $20.49 | $13.45 | 7,521,990 |
| 2017-07-05 | $20.46 | $20.65 | $19.98 | $20.08 | $13.18 | 5,965,550 |
| 2017-07-04 | $19.90 | $20.17 | $19.68 | $20.00 | $13.13 | 2,836,420 |
| 2017-07-03 | $19.70 | $19.95 | $19.51 | $19.78 | $12.99 | 937,530 |
| 2017-06-30 | $19.64 | $19.64 | $19.64 | $19.64 | $12.89 | 0 |
| 2017-06-29 | $19.64 | $19.64 | $19.64 | $19.64 | $12.89 | 0 |
| 2017-06-28 | $19.65 | $20.10 | $19.55 | $19.64 | $12.89 | 1,586,490 |
| 2017-06-27 | $20.18 | $20.18 | $19.58 | $19.65 | $12.90 | 2,106,930 |
| 2017-06-26 | $19.55 | $20.18 | $19.40 | $20.00 | $13.13 | 2,282,030 |
| 2017-06-23 | $19.70 | $19.71 | $19.08 | $19.60 | $12.87 | 1,816,500 |
| 2017-06-22 | $19.85 | $20.44 | $19.38 | $19.45 | $12.77 | 4,276,140 |
| 2017-06-21 | $19.03 | $20.35 | $19.03 | $20.11 | $13.20 | 3,683,400 |
| 2017-06-20 | $19.20 | $19.30 | $19.03 | $19.13 | $12.56 | 1,053,030 |
| 2017-06-19 | $19.16 | $19.33 | $18.99 | $19.14 | $12.57 | 906,950 |
| 2017-06-16 | $19.42 | $19.42 | $19.05 | $19.10 | $12.54 | 840,150 |
| 2017-06-15 | $18.95 | $19.41 | $18.57 | $19.41 | $12.74 | 3,276,610 |
| 2017-06-14 | $18.02 | $18.97 | $18.02 | $18.90 | $12.41 | 5,121,670 |
| 2017-06-13 | $18.23 | $18.23 | $17.68 | $18.09 | $11.88 | 3,469,820 |
| 2017-06-12 | $18.01 | $18.27 | $17.41 | $18.07 | $11.86 | 3,657,280 |
| 2017-06-09 | $18.45 | $18.45 | $18.01 | $18.12 | $11.90 | 1,451,910 |
| 2017-06-08 | $18.80 | $18.86 | $18.22 | $18.43 | $12.10 | 2,499,160 |
| 2017-06-07 | $18.66 | $18.88 | $18.41 | $18.80 | $12.34 | 2,090,640 |
| 2017-06-06 | $18.87 | $18.87 | $18.30 | $18.52 | $12.16 | 409,290 |
| 2017-06-05 | $37.20 | $38.00 | $36.71 | $37.24 | $12.19 | 951,170 |
| 2017-06-02 | $36.10 | $37.07 | $35.71 | $36.93 | $12.07 | 680,840 |
| 2017-06-01 | $36.11 | $36.78 | $35.81 | $36.10 | $11.80 | 918,440 |
| 2017-05-31 | $37.44 | $37.83 | $36.26 | $36.36 | $11.89 | 1,226,650 |
| 2017-05-30 | $37.08 | $37.08 | $37.08 | $37.08 | $12.12 | 0 |
| 2017-05-29 | $37.08 | $37.08 | $37.08 | $37.08 | $12.12 | 0 |
| 2017-05-26 | $37.30 | $37.30 | $36.86 | $37.08 | $12.12 | 271,980 |
| 2017-05-25 | $37.30 | $37.40 | $36.60 | $37.15 | $12.15 | 637,640 |
| 2017-05-24 | $37.04 | $37.29 | $36.68 | $37.10 | $12.13 | 668,940 |
| 2017-05-23 | $37.79 | $37.90 | $36.96 | $37.12 | $12.14 | 535,360 |
| 2017-05-22 | $38.12 | $39.10 | $37.22 | $37.68 | $12.32 | 704,750 |
| 2017-05-19 | $38.95 | $39.28 | $38.30 | $38.30 | $12.52 | 760,670 |
| 2017-05-18 | $38.30 | $38.98 | $38.21 | $38.95 | $12.73 | 601,950 |
| 2017-05-17 | $38.70 | $38.80 | $38.50 | $38.50 | $12.59 | 626,570 |
| 2017-05-16 | $37.99 | $38.78 | $37.60 | $38.70 | $12.65 | 751,960 |
| 2017-05-15 | $37.40 | $38.47 | $37.40 | $37.99 | $12.42 | 716,120 |
| 2017-05-12 | $37.50 | $38.05 | $37.23 | $37.58 | $12.29 | 647,400 |
| 2017-05-11 | $37.10 | $37.80 | $36.60 | $37.48 | $12.25 | 1,063,730 |
| 2017-05-10 | $37.94 | $38.35 | $37.00 | $37.70 | $12.33 | 988,500 |
| 2017-05-09 | $39.00 | $39.00 | $36.67 | $37.95 | $12.41 | 1,554,790 |
| 2017-05-08 | $38.90 | $39.32 | $38.40 | $39.07 | $12.77 | 1,091,490 |
| 2017-05-05 | $38.19 | $38.70 | $37.93 | $38.48 | $12.58 | 865,950 |
| 2017-05-04 | $38.30 | $38.67 | $37.84 | $38.21 | $12.49 | 707,740 |
| 2017-05-03 | $38.63 | $39.34 | $38.18 | $38.30 | $12.52 | 1,212,670 |
| 2017-05-02 | $38.00 | $38.90 | $38.00 | $38.48 | $12.58 | 1,717,200 |
| 2017-05-01 | $38.30 | $38.30 | $38.30 | $38.30 | $12.52 | 0 |
| 2017-04-28 | $37.90 | $38.66 | $37.76 | $38.30 | $12.52 | 1,240,000 |
| 2017-04-27 | $37.61 | $38.82 | $37.36 | $37.81 | $12.36 | 2,740,890 |
| 2017-04-26 | $37.60 | $38.30 | $37.45 | $37.70 | $12.33 | 1,232,280 |
| 2017-04-25 | $38.35 | $38.67 | $37.31 | $37.60 | $12.29 | 1,461,510 |
| 2017-04-24 | $39.80 | $39.96 | $38.19 | $38.19 | $12.49 | 1,693,160 |
| 2017-04-21 | $39.86 | $39.92 | $39.06 | $39.80 | $13.01 | 533,540 |
| 2017-04-20 | $39.31 | $40.67 | $39.16 | $39.86 | $13.03 | 865,830 |
| 2017-04-19 | $39.40 | $39.85 | $38.90 | $39.50 | $12.91 | 975,870 |
| 2017-04-18 | $40.07 | $40.49 | $39.60 | $39.60 | $12.95 | 1,379,150 |
| 2017-04-17 | $40.99 | $40.99 | $39.48 | $40.07 | $13.10 | 1,769,960 |
| 2017-04-14 | $42.07 | $42.20 | $40.90 | $41.00 | $13.41 | 1,073,870 |
| 2017-04-13 | $41.95 | $42.98 | $41.63 | $42.08 | $13.76 | 1,520,820 |
| 2017-04-12 | $41.83 | $42.30 | $41.04 | $41.94 | $13.71 | 2,070,770 |
| 2017-04-11 | $40.78 | $41.85 | $40.17 | $41.85 | $13.68 | 1,631,620 |
| 2017-04-10 | $41.22 | $41.60 | $40.45 | $40.98 | $13.40 | 1,617,980 |
| 2017-04-07 | $40.18 | $41.22 | $40.18 | $41.22 | $13.48 | 1,069,960 |
| 2017-04-06 | $40.95 | $40.95 | $40.16 | $40.56 | $13.26 | 1,120,210 |
| 2017-04-05 | $40.38 | $41.10 | $39.71 | $40.61 | $13.28 | 1,971,150 |
| 2017-04-04 | $40.03 | $40.03 | $40.03 | $40.03 | $13.09 | 0 |
| 2017-04-03 | $40.03 | $40.03 | $40.03 | $40.03 | $13.09 | 0 |
| 2017-03-31 | $39.18 | $40.03 | $39.18 | $40.03 | $13.09 | 1,487,150 |
| 2017-03-30 | $40.00 | $40.18 | $38.98 | $39.44 | $12.90 | 1,345,630 |
| 2017-03-29 | $40.70 | $40.90 | $39.95 | $39.95 | $13.06 | 1,244,740 |
| 2017-03-28 | $40.62 | $40.90 | $40.36 | $40.70 | $13.31 | 1,575,280 |
| 2017-03-27 | $41.19 | $41.69 | $40.61 | $40.61 | $13.28 | 1,426,920 |
| 2017-03-24 | $41.09 | $42.09 | $41.01 | $41.17 | $13.46 | 2,260,330 |
| 2017-03-23 | $38.68 | $42.47 | $38.31 | $41.64 | $13.61 | 5,216,610 |
| 2017-03-22 | $38.57 | $38.85 | $38.28 | $38.61 | $12.62 | 998,430 |
| 2017-03-21 | $38.55 | $39.00 | $38.52 | $38.80 | $12.69 | 536,870 |
| 2017-03-20 | $38.30 | $39.19 | $38.00 | $38.82 | $12.69 | 1,404,110 |
| 2017-03-17 | $39.70 | $39.97 | $38.79 | $38.87 | $12.71 | 1,126,190 |
| 2017-03-16 | $39.26 | $39.87 | $39.16 | $39.70 | $12.98 | 1,482,610 |
| 2017-03-15 | $40.00 | $40.29 | $39.26 | $39.55 | $12.93 | 1,932,620 |
| 2017-03-14 | $39.80 | $39.97 | $38.67 | $38.95 | $12.73 | 1,337,940 |
| 2017-03-13 | $38.90 | $39.88 | $38.53 | $39.76 | $13.00 | 1,505,790 |
| 2017-03-10 | $39.46 | $39.65 | $39.11 | $39.29 | $12.85 | 1,283,870 |
| 2017-03-09 | $38.98 | $39.32 | $37.38 | $39.00 | $12.75 | 1,483,220 |
| 2017-03-08 | $38.19 | $39.53 | $38.19 | $39.17 | $12.81 | 1,923,570 |
| 2017-03-07 | $38.11 | $38.50 | $37.76 | $38.19 | $12.49 | 1,125,910 |
| 2017-03-06 | $37.57 | $38.20 | $37.06 | $37.79 | $12.36 | 1,006,700 |
| 2017-03-03 | $37.14 | $37.57 | $36.96 | $37.38 | $12.22 | 560,190 |
| 2017-03-02 | $37.19 | $37.50 | $37.10 | $37.30 | $12.20 | 602,490 |
| 2017-03-01 | $37.60 | $37.60 | $36.95 | $37.01 | $12.10 | 615,320 |
| 2017-02-28 | $37.72 | $37.80 | $37.16 | $37.35 | $12.21 | 707,400 |
| 2017-02-27 | $37.70 | $37.95 | $37.49 | $37.72 | $12.33 | 681,470 |
| 2017-02-24 | $37.50 | $38.00 | $37.00 | $37.86 | $12.38 | 1,289,980 |
| 2017-02-23 | $36.80 | $37.14 | $36.18 | $36.76 | $12.02 | 952,570 |
| 2017-02-22 | $36.98 | $37.48 | $36.80 | $37.09 | $12.13 | 752,690 |
| 2017-02-21 | $36.93 | $37.18 | $36.70 | $36.98 | $12.09 | 647,250 |
| 2017-02-20 | $36.96 | $36.98 | $36.33 | $36.85 | $12.05 | 651,700 |
| 2017-02-17 | $37.86 | $37.88 | $36.90 | $36.96 | $12.08 | 602,340 |
| 2017-02-16 | $37.54 | $37.83 | $37.30 | $37.60 | $12.29 | 694,330 |
| 2017-02-15 | $37.55 | $38.14 | $37.26 | $37.75 | $12.34 | 1,478,810 |
| 2017-02-14 | $37.36 | $37.65 | $36.88 | $37.28 | $12.19 | 917,690 |
| 2017-02-13 | $36.01 | $37.50 | $36.01 | $37.35 | $12.21 | 1,306,770 |
| 2017-02-10 | $36.66 | $36.88 | $35.88 | $35.95 | $11.75 | 836,290 |
| 2017-02-09 | $36.40 | $36.96 | $36.01 | $36.57 | $11.96 | 1,018,530 |
| 2017-02-08 | $36.00 | $36.47 | $35.61 | $36.25 | $11.85 | 947,620 |
| 2017-02-07 | $36.70 | $36.79 | $35.87 | $36.00 | $11.77 | 900,130 |
| 2017-02-06 | $36.70 | $36.89 | $36.55 | $36.71 | $12.00 | 581,970 |
| 2017-02-03 | $36.87 | $37.30 | $36.60 | $36.70 | $12.00 | 684,780 |
| 2017-02-02 | $36.87 | $36.87 | $36.87 | $36.87 | $12.05 | 0 |
| 2017-02-01 | $36.87 | $36.87 | $36.87 | $36.87 | $12.05 | 0 |
| 2017-01-31 | $36.87 | $36.87 | $36.87 | $36.87 | $12.05 | 0 |
| 2017-01-30 | $36.87 | $36.87 | $36.87 | $36.87 | $12.05 | 0 |
| 2017-01-27 | $36.87 | $36.87 | $36.87 | $36.87 | $12.05 | 0 |
| 2017-01-26 | $37.18 | $37.18 | $36.70 | $36.87 | $12.05 | 250,420 |
| 2017-01-25 | $36.48 | $37.08 | $36.15 | $37.00 | $12.10 | 499,220 |
| 2017-01-24 | $37.55 | $37.71 | $36.43 | $36.50 | $11.93 | 666,640 |
| 2017-01-23 | $37.30 | $37.45 | $36.80 | $37.15 | $12.15 | 510,980 |
| 2017-01-20 | $36.70 | $37.80 | $36.70 | $37.01 | $12.10 | 1,009,930 |
| 2017-01-19 | $34.30 | $37.47 | $34.30 | $37.05 | $12.11 | 1,083,250 |
| 2017-01-18 | $37.08 | $37.20 | $35.82 | $36.04 | $11.78 | 974,520 |
| 2017-01-17 | $37.42 | $37.45 | $36.10 | $37.11 | $12.13 | 1,218,780 |
| 2017-01-16 | $38.05 | $38.05 | $35.79 | $36.94 | $12.08 | 1,458,810 |
| 2017-01-13 | $38.47 | $38.98 | $38.00 | $38.07 | $12.45 | 454,690 |
| 2017-01-12 | $38.82 | $39.12 | $38.51 | $38.60 | $12.62 | 641,010 |
| 2017-01-11 | $39.43 | $39.43 | $38.86 | $38.94 | $12.73 | 504,290 |
| 2017-01-10 | $39.10 | $39.39 | $38.83 | $39.38 | $12.88 | 509,450 |
| 2017-01-09 | $39.61 | $39.61 | $38.80 | $39.18 | $12.81 | 809,450 |
| 2017-01-06 | $40.00 | $40.10 | $39.40 | $39.61 | $12.95 | 653,040 |
| 2017-01-05 | $40.08 | $40.50 | $40.08 | $40.18 | $13.14 | 788,950 |
| 2017-01-04 | $39.24 | $39.82 | $39.24 | $39.81 | $13.02 | 506,420 |
| 2017-01-03 | $39.11 | $39.60 | $38.80 | $39.24 | $12.83 | 770,660 |
| 2017-01-02 | $39.11 | $39.11 | $39.11 | $39.11 | $12.79 | 0 |
| 2016-12-30 | $39.84 | $39.97 | $38.63 | $39.11 | $12.79 | 2,080,240 |
| 2016-12-29 | $39.80 | $40.44 | $39.54 | $39.70 | $12.98 | 777,870 |
| 2016-12-28 | $39.52 | $39.93 | $39.31 | $39.66 | $12.97 | 581,800 |
| 2016-12-27 | $40.62 | $40.62 | $39.00 | $39.76 | $13.00 | 1,677,580 |
| 2016-12-26 | $41.00 | $41.00 | $40.02 | $40.40 | $13.21 | 1,009,050 |
| 2016-12-23 | $40.50 | $41.10 | $39.71 | $40.90 | $13.37 | 1,139,960 |
| 2016-12-22 | $40.50 | $41.58 | $40.36 | $40.89 | $13.37 | 1,380,410 |
| 2016-12-21 | $40.99 | $41.21 | $40.41 | $40.85 | $13.36 | 1,165,430 |
| 2016-12-20 | $40.60 | $41.93 | $40.33 | $40.85 | $13.36 | 2,248,040 |
| 2016-12-19 | $39.65 | $40.96 | $39.42 | $40.67 | $13.30 | 1,888,320 |
| 2016-12-16 | $40.16 | $40.37 | $39.20 | $39.65 | $12.96 | 1,175,000 |
| 2016-12-15 | $38.28 | $40.41 | $38.28 | $40.00 | $13.08 | 2,912,820 |
| 2016-12-14 | $38.00 | $38.69 | $38.00 | $38.21 | $12.49 | 1,709,040 |
| 2016-12-13 | $37.23 | $38.45 | $36.60 | $38.24 | $12.50 | 1,602,350 |
| 2016-12-12 | $39.31 | $39.65 | $37.22 | $37.33 | $12.21 | 2,167,820 |
| 2016-12-09 | $40.02 | $40.29 | $39.57 | $39.72 | $12.99 | 1,004,490 |
| 2016-12-08 | $40.80 | $41.10 | $39.60 | $39.90 | $13.05 | 2,394,520 |
| 2016-12-07 | $40.52 | $41.00 | $40.18 | $40.80 | $13.34 | 1,357,790 |
| 2016-12-06 | $41.00 | $41.18 | $40.50 | $40.77 | $13.33 | 1,687,630 |
| 2016-12-05 | $39.12 | $40.96 | $39.12 | $40.92 | $13.38 | 2,637,180 |
| 2016-12-02 | $39.52 | $40.09 | $38.98 | $39.51 | $12.92 | 1,820,880 |
| 2016-12-01 | $38.39 | $40.23 | $38.39 | $39.56 | $12.93 | 3,040,890 |
| 2016-11-30 | $38.14 | $38.88 | $37.64 | $38.60 | $12.62 | 2,584,510 |
| 2016-11-29 | $37.57 | $38.39 | $37.38 | $38.14 | $12.47 | 1,677,980 |
| 2016-11-28 | $38.20 | $38.21 | $37.05 | $37.84 | $12.37 | 2,181,270 |
| 2016-11-25 | $37.80 | $38.36 | $36.82 | $38.32 | $12.53 | 2,039,990 |
| 2016-11-24 | $38.38 | $38.77 | $37.66 | $37.79 | $12.36 | 1,127,190 |
| 2016-11-23 | $38.64 | $38.97 | $37.96 | $38.33 | $12.53 | 1,486,300 |
| 2016-11-22 | $37.76 | $38.70 | $37.76 | $38.63 | $12.63 | 2,166,040 |
| 2016-11-21 | $37.63 | $38.39 | $37.56 | $37.73 | $12.34 | 1,228,600 |
| 2016-11-18 | $37.60 | $38.08 | $37.42 | $37.73 | $12.34 | 1,030,050 |
| 2016-11-17 | $38.36 | $38.36 | $37.51 | $37.61 | $12.30 | 1,142,390 |
| 2016-11-16 | $37.87 | $38.62 | $37.64 | $38.36 | $12.54 | 1,771,800 |
| 2016-11-15 | $38.01 | $38.14 | $37.53 | $38.01 | $12.43 | 1,434,440 |
| 2016-11-14 | $37.16 | $38.00 | $37.15 | $38.00 | $12.42 | 1,584,100 |
| 2016-11-11 | $37.40 | $37.50 | $36.88 | $37.16 | $12.15 | 1,212,110 |
| 2016-11-10 | $37.60 | $37.95 | $37.25 | $37.50 | $12.26 | 1,748,200 |
| 2016-11-09 | $36.49 | $38.36 | $36.36 | $37.50 | $12.26 | 2,441,610 |
| 2016-11-08 | $35.90 | $36.55 | $35.90 | $36.36 | $11.89 | 737,870 |
| 2016-11-07 | $36.08 | $36.28 | $35.70 | $35.78 | $11.70 | 963,270 |
| 2016-11-04 | $36.71 | $36.76 | $35.81 | $35.89 | $11.73 | 1,319,920 |
| 2016-11-03 | $36.02 | $36.91 | $36.02 | $36.70 | $12.00 | 1,022,040 |
| 2016-11-02 | $36.40 | $36.68 | $36.10 | $36.25 | $11.85 | 778,320 |
| 2016-11-01 | $35.80 | $36.69 | $35.25 | $36.40 | $11.90 | 1,371,160 |
| 2016-10-31 | $36.01 | $36.37 | $34.00 | $36.01 | $11.77 | 0 |
| 2016-10-28 | $36.65 | $37.46 | $36.30 | $36.38 | $11.89 | 1,197,260 |
| 2016-10-27 | $37.20 | $37.58 | $36.91 | $37.00 | $12.10 | 696,380 |
| 2016-10-26 | $38.08 | $38.08 | $37.00 | $37.10 | $12.13 | 777,730 |
| 2016-10-25 | $38.40 | $38.40 | $37.38 | $37.88 | $12.39 | 435,500 |
| 2016-10-24 | $37.70 | $38.25 | $37.70 | $37.87 | $12.38 | 1,221,610 |
| 2016-10-21 | $38.39 | $38.39 | $37.60 | $38.00 | $12.42 | 998,190 |
| 2016-10-20 | $38.10 | $38.49 | $37.66 | $38.38 | $12.55 | 969,390 |
| 2016-10-19 | $38.90 | $38.90 | $37.89 | $38.18 | $12.48 | 727,080 |
| 2016-10-18 | $37.71 | $38.67 | $37.71 | $38.58 | $12.61 | 1,253,910 |
| 2016-10-17 | $38.02 | $38.47 | $37.53 | $38.05 | $12.44 | 810,760 |
| 2016-10-14 | $37.60 | $38.18 | $37.52 | $38.00 | $12.42 | 918,700 |
| 2016-10-13 | $37.22 | $37.96 | $37.17 | $37.81 | $12.36 | 1,231,220 |
| 2016-10-12 | $36.90 | $37.30 | $36.50 | $37.20 | $12.16 | 522,190 |
| 2016-10-11 | $37.45 | $37.45 | $36.58 | $36.96 | $12.08 | 1,584,760 |
| 2016-10-10 | $36.75 | $37.56 | $36.60 | $37.19 | $12.16 | 1,316,590 |
| 2016-10-07 | $36.75 | $36.75 | $36.75 | $36.75 | $12.02 | 0 |
| 2016-10-06 | $36.75 | $36.75 | $36.75 | $36.75 | $12.02 | 0 |
| 2016-10-05 | $36.75 | $36.75 | $36.75 | $36.75 | $12.02 | 0 |
| 2016-10-04 | $36.75 | $36.75 | $36.75 | $36.75 | $12.02 | 0 |
| 2016-10-03 | $36.75 | $36.75 | $36.75 | $36.75 | $12.02 | 0 |
| 2016-09-30 | $36.62 | $36.88 | $36.27 | $36.75 | $12.02 | 621,800 |
| 2016-09-29 | $37.18 | $37.48 | $36.78 | $36.82 | $12.04 | 638,350 |
| 2016-09-28 | $37.12 | $37.30 | $36.88 | $36.99 | $12.09 | 639,960 |
| 2016-09-27 | $37.19 | $37.67 | $36.81 | $37.41 | $12.23 | 538,970 |
| 2016-09-26 | $37.60 | $37.65 | $36.89 | $37.00 | $12.10 | 958,150 |
| 2016-09-23 | $38.08 | $38.30 | $37.68 | $37.76 | $12.35 | 763,090 |
| 2016-09-22 | $38.88 | $38.98 | $37.88 | $38.00 | $12.42 | 1,211,210 |
| 2016-09-21 | $36.93 | $38.69 | $36.30 | $38.69 | $12.65 | 1,891,020 |
| 2016-09-20 | $38.40 | $39.56 | $37.81 | $37.81 | $12.36 | 3,368,210 |
| 2016-09-19 | $38.00 | $38.00 | $38.00 | $38.00 | $12.42 | 0 |
| 2016-09-16 | $38.00 | $38.00 | $38.00 | $38.00 | $12.42 | 0 |
| 2016-09-15 | $38.00 | $38.00 | $38.00 | $38.00 | $12.42 | 0 |
| 2016-09-14 | $38.00 | $38.00 | $38.00 | $38.00 | $12.42 | 0 |
| 2016-09-13 | $38.00 | $38.00 | $38.00 | $38.00 | $12.42 | 0 |
| 2016-09-12 | $38.00 | $38.00 | $38.00 | $38.00 | $12.42 | 0 |
| 2016-09-09 | $38.00 | $38.00 | $38.00 | $38.00 | $12.42 | 0 |
| 2016-09-08 | $38.02 | $38.24 | $37.31 | $38.00 | $12.42 | 809,090 |
| 2016-09-07 | $38.34 | $38.34 | $37.86 | $38.10 | $12.46 | 1,158,510 |
| 2016-09-06 | $38.10 | $38.10 | $37.10 | $37.98 | $12.42 | 1,012,840 |
| 2016-09-05 | $38.97 | $39.18 | $37.62 | $37.90 | $12.39 | 1,940,080 |
| 2016-09-02 | $37.45 | $38.21 | $37.02 | $38.20 | $12.49 | 1,647,980 |
| 2016-09-01 | $38.40 | $38.45 | $37.10 | $37.10 | $12.13 | 1,207,260 |
| 2016-08-31 | $38.50 | $38.50 | $37.66 | $38.08 | $12.45 | 1,183,420 |
| 2016-08-30 | $39.30 | $39.49 | $38.49 | $38.65 | $12.64 | 636,990 |
| 2016-08-29 | $38.98 | $39.45 | $38.50 | $39.26 | $12.84 | 896,250 |
| 2016-08-26 | $39.07 | $39.20 | $38.50 | $38.88 | $12.71 | 762,880 |
| 2016-08-25 | $38.73 | $38.99 | $37.91 | $38.93 | $12.73 | 1,126,770 |
| 2016-08-24 | $39.39 | $39.88 | $38.66 | $39.01 | $12.75 | 1,000,170 |
| 2016-08-23 | $39.69 | $39.85 | $38.88 | $39.08 | $12.78 | 998,840 |
| 2016-08-22 | $40.80 | $41.20 | $39.01 | $39.55 | $12.93 | 2,117,010 |
| 2016-08-19 | $40.05 | $41.41 | $39.38 | $40.97 | $13.40 | 3,141,610 |
| 2016-08-18 | $39.40 | $41.30 | $39.38 | $40.05 | $13.09 | 4,883,720 |
| 2016-08-17 | $38.20 | $39.41 | $38.15 | $39.33 | $12.86 | 3,386,140 |
| 2016-08-16 | $38.30 | $38.37 | $38.06 | $38.18 | $12.48 | 1,306,860 |
| 2016-08-15 | $37.53 | $38.39 | $37.02 | $38.13 | $12.47 | 1,870,100 |
| 2016-08-12 | $37.24 | $37.91 | $37.10 | $37.53 | $12.27 | 1,160,250 |
| 2016-08-11 | $37.92 | $38.25 | $37.50 | $37.76 | $12.35 | 1,158,280 |
| 2016-08-10 | $37.91 | $38.63 | $37.60 | $38.00 | $12.42 | 1,846,010 |
| 2016-08-09 | $36.82 | $39.00 | $36.59 | $38.18 | $12.48 | 3,089,270 |
| 2016-08-08 | $36.10 | $36.88 | $35.72 | $36.60 | $11.97 | 850,140 |
| 2016-08-05 | $36.30 | $36.67 | $36.16 | $36.37 | $11.89 | 885,600 |
| 2016-08-04 | $35.82 | $36.45 | $35.61 | $36.41 | $11.90 | 1,121,050 |
| 2016-08-03 | $35.40 | $35.95 | $35.40 | $35.66 | $11.66 | 675,050 |
| 2016-08-02 | $35.54 | $36.12 | $35.50 | $35.69 | $11.67 | 1,277,360 |
| 2016-08-01 | $35.55 | $36.62 | $34.82 | $35.50 | $11.61 | 1,149,070 |
| 2016-07-29 | $36.57 | $36.77 | $35.60 | $36.51 | $11.94 | 1,170,800 |
| 2016-07-28 | $35.85 | $36.90 | $35.74 | $36.53 | $11.94 | 1,644,750 |
| 2016-07-27 | $37.80 | $38.03 | $35.24 | $35.98 | $11.76 | 2,373,390 |
| 2016-07-26 | $36.96 | $37.94 | $36.96 | $37.90 | $12.39 | 1,700,360 |
| 2016-07-25 | $37.20 | $37.26 | $36.51 | $37.19 | $12.16 | 1,350,530 |
| 2016-07-22 | $36.35 | $37.08 | $36.35 | $36.95 | $12.08 | 1,517,840 |
| 2016-07-21 | $37.05 | $37.31 | $36.35 | $36.50 | $11.93 | 1,720,650 |
| 2016-07-20 | $37.23 | $37.54 | $36.81 | $36.83 | $12.04 | 1,565,930 |
| 2016-07-19 | $37.02 | $37.30 | $36.67 | $37.18 | $12.16 | 1,229,250 |
| 2016-07-18 | $37.51 | $38.37 | $36.50 | $37.01 | $12.10 | 3,166,320 |
| 2016-07-15 | $39.00 | $39.28 | $37.66 | $37.91 | $12.39 | 2,301,600 |
| 2016-07-14 | $38.35 | $39.15 | $38.30 | $39.08 | $12.78 | 2,025,320 |
| 2016-07-13 | $38.48 | $38.48 | $38.09 | $38.35 | $12.54 | 1,815,590 |
| 2016-07-12 | $37.86 | $38.38 | $37.36 | $38.14 | $12.47 | 2,136,740 |
| 2016-07-11 | $38.11 | $38.42 | $37.30 | $37.84 | $12.37 | 2,498,680 |
| 2016-07-08 | $37.90 | $38.77 | $37.89 | $38.11 | $12.46 | 2,805,610 |
| 2016-07-07 | $38.71 | $39.18 | $36.88 | $38.43 | $12.56 | 6,546,450 |
| 2016-07-06 | $39.97 | $40.00 | $38.30 | $38.66 | $12.64 | 7,575,280 |
| 2016-07-05 | $39.20 | $40.49 | $38.76 | $40.00 | $13.08 | 5,520,820 |
| 2016-07-04 | $38.74 | $39.47 | $38.19 | $39.14 | $12.80 | 3,458,350 |
| 2016-07-01 | $39.70 | $39.85 | $38.81 | $39.11 | $12.79 | 3,337,660 |
| 2016-06-30 | $39.59 | $39.99 | $38.52 | $39.89 | $13.04 | 3,682,540 |
| 2016-06-29 | $39.12 | $39.65 | $38.50 | $39.60 | $12.95 | 4,439,280 |
| 2016-06-28 | $40.68 | $40.68 | $38.65 | $39.66 | $12.97 | 4,420,890 |
| 2016-06-27 | $39.30 | $40.96 | $39.25 | $40.30 | $13.18 | 3,791,230 |
| 2016-06-24 | $38.65 | $40.00 | $37.10 | $39.21 | $12.82 | 4,456,590 |
| 2016-06-23 | $41.50 | $41.50 | $38.50 | $38.70 | $12.65 | 3,981,880 |
| 2016-06-22 | $40.44 | $41.40 | $39.24 | $40.85 | $13.36 | 4,561,820 |
| 2016-06-21 | $42.50 | $42.80 | $39.50 | $40.00 | $13.08 | 7,334,540 |
| 2016-06-20 | $41.51 | $42.70 | $41.51 | $42.70 | $13.96 | 11,436,110 |
| 2016-06-17 | $37.14 | $41.07 | $37.09 | $38.82 | $12.69 | 7,053,160 |
| 2016-06-16 | $36.75 | $37.77 | $36.02 | $37.44 | $12.24 | 4,685,650 |
| 2016-06-15 | $33.59 | $36.66 | $33.58 | $36.60 | $11.93 | 4,182,370 |
| 2016-06-14 | $33.16 | $34.80 | $33.16 | $34.25 | $11.17 | 4,517,010 |
| 2016-06-13 | $34.14 | $35.36 | $33.00 | $33.00 | $10.76 | 4,310,300 |
| 2016-06-10 | $35.46 | $35.46 | $35.46 | $35.46 | $11.56 | 0 |
| 2016-06-09 | $35.46 | $35.46 | $35.46 | $35.46 | $11.56 | 0 |
| 2016-06-08 | $35.79 | $37.10 | $35.40 | $35.46 | $11.56 | 4,836,560 |
| 2016-06-07 | $34.81 | $36.11 | $33.67 | $36.11 | $11.77 | 6,888,970 |
| 2016-06-06 | $35.77 | $37.62 | $34.85 | $35.00 | $11.41 | 6,957,780 |
| 2016-06-03 | $37.48 | $38.19 | $35.07 | $36.05 | $11.76 | 8,207,770 |
| 2016-06-02 | $33.25 | $34.99 | $32.92 | $34.72 | $11.32 | 5,771,300 |
| 2016-06-01 | $32.23 | $33.68 | $32.10 | $33.36 | $10.88 | 3,569,090 |
| 2016-05-31 | $30.70 | $32.44 | $30.70 | $32.10 | $10.47 | 2,333,780 |
| 2016-05-30 | $31.16 | $31.20 | $30.00 | $30.80 | $10.04 | 1,414,260 |
| 2016-05-27 | $31.72 | $32.28 | $31.40 | $31.46 | $10.26 | 1,396,380 |
| 2016-05-26 | $31.69 | $31.98 | $30.80 | $31.72 | $10.34 | 2,284,340 |
| 2016-05-25 | $33.35 | $33.47 | $32.08 | $32.09 | $10.46 | 2,618,450 |
| 2016-05-24 | $33.01 | $33.50 | $32.50 | $33.10 | $10.79 | 3,581,540 |
| 2016-05-23 | $32.84 | $33.59 | $32.03 | $33.47 | $10.91 | 5,843,390 |
| 2016-05-20 | $31.30 | $33.25 | $29.60 | $33.10 | $10.79 | 4,646,140 |
| 2016-05-19 | $30.50 | $31.99 | $30.40 | $30.98 | $10.10 | 2,311,890 |
| 2016-05-18 | $33.50 | $33.50 | $30.73 | $31.30 | $10.21 | 3,857,290 |
| 2016-05-17 | $34.23 | $35.20 | $33.63 | $34.11 | $11.12 | 6,696,710 |
| 2016-05-16 | $31.00 | $34.21 | $29.60 | $33.60 | $10.96 | 8,010,530 |
| 2016-05-13 | $31.10 | $31.10 | $31.10 | $31.10 | $10.14 | 0 |
| 2016-05-12 | $31.10 | $31.10 | $31.10 | $31.10 | $10.14 | 0 |
| 2016-05-11 | $31.10 | $31.10 | $31.10 | $31.10 | $10.14 | 0 |
| 2016-05-10 | $31.10 | $31.10 | $31.10 | $31.10 | $10.14 | 0 |
| 2016-05-09 | $31.10 | $31.10 | $31.10 | $31.10 | $10.14 | 0 |
| 2016-05-06 | $31.10 | $31.10 | $31.10 | $31.10 | $10.14 | 0 |
| 2016-05-05 | $31.10 | $31.10 | $31.10 | $31.10 | $10.14 | 0 |
| 2016-05-04 | $31.10 | $31.10 | $31.10 | $31.10 | $10.14 | 0 |
| 2016-05-03 | $31.10 | $31.10 | $31.10 | $31.10 | $10.14 | 0 |
| 2016-05-02 | $31.10 | $31.10 | $31.10 | $31.10 | $10.14 | 0 |
| 2016-04-29 | $31.10 | $31.10 | $31.10 | $31.10 | $10.14 | 0 |
| 2016-04-28 | $31.10 | $31.10 | $31.10 | $31.10 | $10.14 | 0 |
| 2016-04-27 | $31.10 | $31.10 | $31.10 | $31.10 | $10.14 | 0 |
| 2016-04-26 | $31.10 | $31.10 | $31.10 | $31.10 | $10.14 | 0 |
| 2016-04-25 | $31.10 | $31.10 | $31.10 | $31.10 | $10.14 | 0 |
| 2016-04-22 | $31.10 | $31.10 | $31.10 | $31.10 | $10.14 | 0 |
| 2016-04-21 | $31.10 | $31.10 | $31.10 | $31.10 | $10.14 | 0 |
| 2016-04-20 | $31.10 | $31.10 | $31.10 | $31.10 | $10.14 | 0 |
| 2016-04-19 | $31.10 | $31.10 | $31.10 | $31.10 | $10.14 | 0 |
| 2016-04-18 | $31.10 | $31.10 | $31.10 | $31.10 | $10.14 | 0 |
| 2016-04-15 | $31.10 | $31.10 | $31.10 | $31.10 | $10.14 | 0 |
| 2016-04-14 | $31.10 | $31.10 | $31.10 | $31.10 | $10.14 | 0 |
| 2016-04-13 | $31.10 | $31.10 | $31.10 | $31.10 | $10.14 | 0 |
| 2016-04-12 | $31.10 | $31.10 | $31.10 | $31.10 | $10.14 | 0 |
| 2016-04-11 | $31.10 | $31.10 | $31.10 | $31.10 | $10.14 | 0 |
| 2016-04-08 | $31.10 | $31.10 | $31.10 | $31.10 | $10.14 | 0 |
| 2016-04-07 | $31.10 | $31.10 | $31.10 | $31.10 | $10.14 | 0 |
| 2016-04-06 | $31.10 | $31.10 | $31.10 | $31.10 | $10.14 | 0 |
| 2016-04-05 | $31.10 | $31.10 | $31.10 | $31.10 | $10.14 | 0 |
| 2016-04-04 | $31.10 | $31.10 | $31.10 | $31.10 | $10.14 | 0 |
| 2016-04-01 | $31.10 | $31.10 | $31.10 | $31.10 | $10.14 | 0 |
| 2016-03-31 | $31.10 | $31.10 | $31.10 | $31.10 | $10.14 | 0 |
| 2016-03-30 | $31.10 | $31.10 | $31.10 | $31.10 | $10.14 | 0 |
| 2016-03-29 | $31.99 | $31.99 | $30.71 | $31.10 | $10.14 | 2,474,210 |
| 2016-03-28 | $33.01 | $33.29 | $31.50 | $32.00 | $10.43 | 4,594,110 |
| 2016-03-25 | $32.78 | $33.40 | $32.28 | $33.01 | $10.76 | 2,344,760 |
| 2016-03-24 | $33.00 | $33.59 | $32.62 | $32.93 | $10.74 | 1,623,380 |
| 2016-03-23 | $33.40 | $33.83 | $32.68 | $33.49 | $10.92 | 1,691,580 |
| 2016-03-22 | $33.01 | $34.11 | $32.72 | $33.84 | $11.03 | 3,506,660 |
| 2016-03-21 | $32.70 | $34.60 | $32.50 | $33.47 | $10.91 | 5,923,870 |
| 2016-03-18 | $29.90 | $32.52 | $29.50 | $32.52 | $10.60 | 7,919,790 |
| 2016-03-17 | $28.14 | $29.96 | $28.14 | $29.56 | $9.64 | 2,248,630 |
| 2016-03-16 | $30.45 | $30.59 | $28.11 | $28.68 | $9.35 | 2,687,260 |
| 2016-03-15 | $29.30 | $30.31 | $29.30 | $29.81 | $9.72 | 2,077,690 |
| 2016-03-14 | $28.31 | $29.60 | $28.20 | $29.50 | $9.62 | 2,789,740 |
| 2016-03-11 | $28.17 | $28.39 | $27.70 | $27.85 | $9.08 | 1,467,530 |
| 2016-03-10 | $28.70 | $29.20 | $28.10 | $28.17 | $9.19 | 993,910 |
| 2016-03-09 | $28.39 | $29.45 | $28.03 | $28.80 | $9.39 | 1,932,550 |
| 2016-03-08 | $27.50 | $29.43 | $26.00 | $29.00 | $9.46 | 3,894,710 |
| 2016-03-07 | $27.40 | $28.38 | $27.30 | $27.57 | $8.99 | 1,722,550 |
| 2016-03-04 | $29.01 | $29.30 | $27.00 | $27.32 | $8.91 | 3,880,690 |
| 2016-03-03 | $30.18 | $30.48 | $29.37 | $29.40 | $9.59 | 2,605,040 |
| 2016-03-02 | $29.18 | $30.50 | $29.18 | $30.30 | $9.88 | 3,415,510 |
| 2016-03-01 | $27.66 | $29.99 | $25.60 | $29.74 | $9.70 | 3,864,690 |
| 2016-02-29 | $30.70 | $30.70 | $27.63 | $27.65 | $9.02 | 2,494,180 |
| 2016-02-26 | $30.37 | $31.40 | $29.58 | $30.70 | $10.01 | 1,788,790 |
| 2016-02-25 | $33.03 | $33.31 | $30.13 | $30.13 | $9.82 | 2,451,480 |
| 2016-02-24 | $34.21 | $34.72 | $32.20 | $33.48 | $10.92 | 2,546,590 |
| 2016-02-23 | $34.95 | $35.06 | $34.13 | $34.60 | $11.28 | 1,488,690 |
| 2016-02-22 | $34.25 | $35.27 | $33.66 | $35.09 | $11.44 | 2,381,870 |
| 2016-02-19 | $34.20 | $34.49 | $33.00 | $33.94 | $11.07 | 2,375,380 |
| 2016-02-18 | $35.45 | $35.87 | $34.05 | $34.10 | $11.12 | 2,370,380 |
| 2016-02-17 | $35.45 | $36.30 | $34.41 | $35.22 | $11.48 | 1,969,570 |
| 2016-02-16 | $34.60 | $35.58 | $33.88 | $35.34 | $11.52 | 2,742,700 |
| 2016-02-15 | $30.00 | $34.60 | $29.50 | $33.99 | $11.08 | 2,224,480 |
| 2016-02-12 | $31.48 | $31.48 | $31.48 | $31.48 | $10.27 | 0 |
| 2016-02-11 | $31.48 | $31.48 | $31.48 | $31.48 | $10.27 | 0 |
| 2016-02-10 | $31.48 | $31.48 | $31.48 | $31.48 | $10.27 | 0 |
| 2016-02-09 | $31.48 | $31.48 | $31.48 | $31.48 | $10.27 | 0 |
| 2016-02-08 | $31.48 | $31.48 | $31.48 | $31.48 | $10.27 | 0 |
| 2016-02-05 | $31.50 | $32.68 | $30.61 | $31.48 | $10.27 | 1,552,170 |
| 2016-02-04 | $30.30 | $31.69 | $30.10 | $31.63 | $10.31 | 2,134,170 |
| 2016-02-03 | $29.60 | $30.61 | $29.28 | $30.51 | $9.95 | 1,475,360 |
| 2016-02-02 | $28.27 | $30.26 | $28.27 | $30.02 | $9.79 | 1,713,210 |
| 2016-02-01 | $28.77 | $28.90 | $28.01 | $28.40 | $9.26 | 1,541,050 |
| 2016-01-29 | $28.37 | $30.16 | $28.00 | $28.90 | $9.42 | 2,057,360 |
| 2016-01-28 | $27.88 | $29.56 | $27.57 | $28.10 | $9.16 | 2,568,650 |
| 2016-01-27 | $27.90 | $28.44 | $26.51 | $27.94 | $9.11 | 2,115,960 |
| 2016-01-26 | $30.50 | $32.00 | $27.80 | $27.90 | $9.10 | 2,939,590 |
| 2016-01-25 | $31.20 | $31.45 | $30.59 | $30.89 | $10.07 | 1,665,430 |
| 2016-01-22 | $31.27 | $31.70 | $29.50 | $30.90 | $10.08 | 3,125,500 |
| 2016-01-21 | $32.10 | $33.20 | $30.96 | $31.02 | $10.12 | 2,841,690 |
| 2016-01-20 | $33.00 | $34.20 | $32.01 | $32.90 | $10.73 | 2,271,690 |
| 2016-01-19 | $31.70 | $34.49 | $31.30 | $33.50 | $10.92 | 2,485,340 |
| 2016-01-18 | $29.20 | $32.96 | $28.88 | $31.71 | $10.34 | 2,129,570 |
| 2016-01-15 | $31.40 | $31.76 | $30.00 | $30.05 | $9.80 | 3,253,800 |
| 2016-01-14 | $28.00 | $32.59 | $28.00 | $31.80 | $10.37 | 2,469,010 |
| 2016-01-13 | $32.00 | $32.10 | $29.57 | $29.63 | $9.66 | 2,118,190 |
| 2016-01-12 | $31.87 | $32.88 | $29.52 | $31.50 | $10.27 | 3,183,600 |
| 2016-01-11 | $34.28 | $35.35 | $31.89 | $31.89 | $10.40 | 4,322,290 |
| 2016-01-08 | $36.18 | $37.00 | $32.50 | $35.43 | $11.55 | 3,112,170 |
| 2016-01-07 | $38.60 | $38.60 | $35.61 | $35.63 | $11.62 | 941,550 |
| 2016-01-06 | $40.00 | $40.30 | $37.30 | $39.57 | $12.90 | 3,376,230 |
| 2016-01-05 | $36.87 | $41.66 | $36.86 | $39.70 | $12.95 | 8,453,620 |
| 2016-01-04 | $44.79 | $44.79 | $40.95 | $40.95 | $13.35 | 3,595,850 |
| 2016-01-01 | $45.50 | $45.50 | $45.50 | $45.50 | $14.84 | 0 |
| 2015-12-31 | $46.39 | $46.43 | $43.50 | $45.50 | $14.84 | 5,086,890 |
| 2015-12-30 | $43.50 | $46.57 | $43.35 | $46.49 | $15.16 | 6,046,990 |
| 2015-12-29 | $42.63 | $44.50 | $42.00 | $43.80 | $14.28 | 4,380,630 |
| 2015-12-28 | $39.52 | $43.12 | $39.51 | $43.00 | $14.02 | 8,201,880 |
| 2015-12-25 | $38.00 | $39.37 | $37.91 | $39.20 | $12.78 | 2,415,180 |
| 2015-12-24 | $38.50 | $39.00 | $37.88 | $38.00 | $12.39 | 1,626,000 |
| 2015-12-23 | $38.83 | $39.40 | $37.79 | $38.30 | $12.49 | 2,365,830 |
| 2015-12-22 | $39.00 | $39.66 | $38.65 | $38.82 | $12.66 | 2,474,330 |
| 2015-12-21 | $39.56 | $40.35 | $39.06 | $39.59 | $12.91 | 1,654,300 |
| 2015-12-18 | $39.98 | $39.98 | $38.83 | $39.59 | $12.91 | 2,071,310 |
| 2015-12-17 | $40.60 | $40.86 | $39.75 | $40.05 | $13.06 | 2,874,750 |
| 2015-12-16 | $39.25 | $40.25 | $39.09 | $39.95 | $13.03 | 1,693,370 |
| 2015-12-15 | $39.35 | $40.47 | $39.10 | $39.25 | $12.80 | 2,434,510 |
| 2015-12-14 | $38.33 | $39.87 | $38.30 | $39.45 | $12.86 | 2,532,800 |
| 2015-12-11 | $37.31 | $39.00 | $37.31 | $38.69 | $12.62 | 2,107,520 |
| 2015-12-10 | $37.67 | $39.34 | $37.13 | $37.70 | $12.29 | 1,833,450 |
| 2015-12-09 | $38.01 | $38.87 | $37.20 | $37.67 | $12.28 | 1,915,100 |
| 2015-12-08 | $38.01 | $39.50 | $36.84 | $38.56 | $12.57 | 3,395,340 |
| 2015-12-07 | $37.06 | $38.00 | $36.30 | $37.82 | $12.33 | 3,046,960 |
| 2015-12-04 | $37.51 | $38.78 | $36.99 | $37.84 | $12.34 | 1,845,840 |
| 2015-12-03 | $36.72 | $38.86 | $36.72 | $38.30 | $12.49 | 2,614,190 |
| 2015-12-02 | $36.45 | $37.61 | $33.81 | $36.30 | $11.84 | 1,602,830 |
| 2015-12-01 | $35.62 | $37.52 | $35.62 | $36.58 | $11.93 | 2,628,320 |
| 2015-11-30 | $35.83 | $36.77 | $33.80 | $36.17 | $11.79 | 3,597,920 |
| 2015-11-27 | $39.80 | $39.80 | $35.81 | $35.81 | $11.68 | 4,034,830 |
| 2015-11-26 | $39.09 | $39.88 | $38.36 | $39.79 | $12.97 | 3,819,060 |
| 2015-11-25 | $38.10 | $39.38 | $38.10 | $39.15 | $12.77 | 3,494,850 |
| 2015-11-24 | $37.95 | $38.85 | $37.50 | $38.45 | $12.54 | 3,106,690 |
| 2015-11-23 | $40.00 | $40.00 | $37.58 | $38.80 | $12.65 | 4,413,650 |
| 2015-11-20 | $39.71 | $40.63 | $39.02 | $40.17 | $13.10 | 2,965,450 |
| 2015-11-19 | $37.45 | $39.90 | $37.27 | $39.71 | $12.95 | 3,804,920 |
| 2015-11-18 | $38.50 | $38.72 | $37.13 | $37.17 | $12.12 | 3,187,280 |
| 2015-11-17 | $39.60 | $40.80 | $37.72 | $38.40 | $12.52 | 5,220,200 |
| 2015-11-16 | $38.31 | $40.20 | $37.21 | $39.64 | $12.93 | 3,291,450 |
| 2015-11-13 | $40.97 | $40.98 | $39.40 | $39.41 | $12.85 | 2,960,140 |
| 2015-11-12 | $42.88 | $42.90 | $40.88 | $41.76 | $13.62 | 4,162,480 |
| 2015-11-11 | $41.28 | $43.50 | $40.47 | $42.81 | $13.96 | 4,590,660 |
| 2015-11-10 | $42.00 | $42.99 | $40.90 | $41.75 | $13.61 | 3,325,320 |
| 2015-11-09 | $40.88 | $43.95 | $40.00 | $42.93 | $14.00 | 5,794,030 |
| 2015-11-06 | $36.70 | $40.68 | $36.70 | $40.50 | $13.21 | 5,482,570 |
| 2015-11-05 | $37.92 | $38.60 | $36.80 | $36.98 | $12.06 | 4,070,540 |
| 2015-11-04 | $35.00 | $38.10 | $35.00 | $37.82 | $12.33 | 4,037,780 |
| 2015-11-03 | $35.55 | $35.94 | $34.60 | $34.97 | $11.40 | 3,368,880 |
| 2015-11-02 | $32.61 | $35.50 | $32.60 | $34.68 | $11.31 | 4,339,890 |
| 2015-10-30 | $32.57 | $34.00 | $32.10 | $33.74 | $11.00 | 2,466,150 |
| 2015-10-29 | $33.28 | $33.50 | $32.16 | $33.03 | $10.77 | 2,601,270 |
| 2015-10-28 | $32.50 | $33.85 | $32.31 | $32.50 | $10.60 | 2,971,610 |
| 2015-10-27 | $32.59 | $33.58 | $31.05 | $33.22 | $10.83 | 3,249,820 |
| 2015-10-26 | $34.10 | $34.20 | $32.00 | $32.55 | $10.61 | 4,031,330 |
| 2015-10-23 | $33.12 | $33.98 | $32.11 | $33.83 | $11.03 | 2,881,630 |
| 2015-10-22 | $32.30 | $33.45 | $31.35 | $33.10 | $10.79 | 3,402,420 |
| 2015-10-21 | $36.01 | $36.20 | $32.65 | $32.65 | $10.65 | 4,201,490 |
| 2015-10-20 | $35.39 | $36.71 | $34.41 | $36.28 | $11.83 | 3,446,620 |
| 2015-10-19 | $36.32 | $36.40 | $34.41 | $34.94 | $11.39 | 2,721,010 |
| 2015-10-16 | $35.65 | $36.80 | $35.30 | $36.10 | $11.77 | 2,327,950 |
| 2015-10-15 | $35.01 | $36.12 | $34.40 | $35.65 | $11.62 | 2,404,020 |
| 2015-10-14 | $36.35 | $36.36 | $34.41 | $35.20 | $11.48 | 3,052,180 |
| 2015-10-13 | $34.80 | $36.70 | $34.29 | $36.40 | $11.87 | 3,402,180 |
| 2015-10-12 | $33.69 | $36.20 | $33.50 | $34.93 | $11.39 | 3,413,380 |
| 2015-10-09 | $32.32 | $34.35 | $32.10 | $33.70 | $10.99 | 1,855,460 |
| 2015-10-08 | $32.00 | $33.62 | $31.66 | $32.35 | $10.55 | 1,903,350 |
| 2015-10-07 | $31.00 | $31.00 | $31.00 | $31.00 | $10.11 | 0 |
| 2015-10-06 | $31.00 | $31.00 | $31.00 | $31.00 | $10.11 | 0 |
| 2015-10-05 | $31.00 | $31.00 | $31.00 | $31.00 | $10.11 | 0 |
| 2015-10-02 | $31.00 | $31.00 | $31.00 | $31.00 | $10.11 | 0 |
| 2015-10-01 | $31.00 | $31.00 | $31.00 | $31.00 | $10.11 | 0 |
| 2015-09-30 | $30.99 | $31.34 | $30.07 | $31.00 | $10.11 | 1,095,540 |
| 2015-09-29 | $30.91 | $31.47 | $30.18 | $30.80 | $10.04 | 1,338,580 |
| 2015-09-28 | $29.31 | $32.58 | $29.23 | $31.27 | $10.20 | 2,521,690 |
| 2015-09-25 | $29.38 | $30.33 | $29.10 | $29.90 | $9.75 | 1,991,820 |
| 2015-09-24 | $29.23 | $30.50 | $28.72 | $29.34 | $9.57 | 2,115,610 |
| 2015-09-23 | $29.55 | $30.23 | $29.13 | $29.16 | $9.51 | 2,063,620 |
| 2015-09-22 | $30.00 | $30.18 | $29.45 | $29.60 | $9.65 | 1,391,610 |
| 2015-09-21 | $28.89 | $30.30 | $28.55 | $30.00 | $9.78 | 1,802,350 |
| 2015-09-18 | $28.17 | $29.10 | $28.01 | $28.87 | $9.41 | 1,411,710 |
| 2015-09-17 | $29.48 | $30.45 | $27.88 | $28.16 | $9.18 | 2,712,220 |
| 2015-09-16 | $27.07 | $29.48 | $26.60 | $29.48 | $9.61 | 2,506,320 |
| 2015-09-15 | $26.20 | $27.10 | $25.50 | $26.80 | $8.74 | 1,302,140 |
| 2015-09-14 | $30.00 | $30.00 | $26.49 | $26.49 | $8.64 | 1,224,060 |
| 2015-09-11 | $29.16 | $29.93 | $29.00 | $29.43 | $9.60 | 866,090 |
| 2015-09-10 | $29.70 | $30.30 | $29.00 | $29.16 | $9.51 | 1,441,330 |
| 2015-09-09 | $28.49 | $30.98 | $28.20 | $30.49 | $9.94 | 3,131,800 |
| 2015-09-08 | $26.20 | $28.22 | $25.18 | $28.16 | $9.18 | 2,288,230 |
| 2015-09-07 | $25.08 | $26.97 | $25.05 | $25.65 | $8.36 | 1,276,060 |
| 2015-09-04 | $24.95 | $24.95 | $24.95 | $24.95 | $8.14 | 0 |
| 2015-09-03 | $24.95 | $24.95 | $24.95 | $24.95 | $8.14 | 0 |
| 2015-09-02 | $24.60 | $26.80 | $23.58 | $24.95 | $8.14 | 1,946,020 |
| 2015-09-01 | $27.30 | $27.59 | $25.38 | $25.38 | $8.28 | 3,555,020 |