Hubei Feilihua Quartz Glass CompanyLtd (300395) Exchange: SHE
Data as of Sept. 8, 2025
$79.48 ($-5.80) -6.80%
Hubei Feilihua Quartz Glass CompanyLtd - Daily Information
Click for more stock information on Hubei Feilihua Quartz Glass CompanyLtd.| Daily Information | Data |
|---|---|
| Date | Sept. 8, 2025 |
| Open | $85.80 |
| Previous Close | $79.48 |
| High | $86.00 |
| Low | $79.00 |
| Adjusted Open | $85.80 |
| Previous Adjusted Close | $79.48 |
| Adjusted High | $86.00 |
| Adjusted Low | $79.00 |
About Hubei Feilihua Quartz Glass CompanyLtd (300395)
Invest in Hubei Feilihua Quartz Glass CompanyLtd (300395)
Historical Stock Data for Hubei Feilihua Quartz Glass CompanyLtd (300395)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-08 | $85.80 | $86.00 | $79.00 | $79.48 | $79.48 | 27,385,430 |
| 2025-09-05 | $80.10 | $86.20 | $80.10 | $85.28 | $85.28 | 26,592,550 |
| 2025-09-04 | $83.93 | $87.00 | $79.10 | $80.23 | $80.23 | 27,201,050 |
| 2025-09-03 | $84.18 | $85.59 | $82.40 | $82.75 | $82.75 | 22,727,820 |
| 2025-09-02 | $91.50 | $92.55 | $83.33 | $84.17 | $84.17 | 41,760,990 |
| 2025-09-01 | $91.00 | $93.44 | $88.77 | $92.55 | $92.55 | 40,388,120 |
| 2025-08-29 | $107.42 | $108.59 | $91.70 | $95.41 | $95.41 | 52,392,570 |
| 2025-08-28 | $92.90 | $107.00 | $92.32 | $105.20 | $105.20 | 36,299,910 |
| 2025-08-27 | $92.80 | $98.35 | $90.05 | $92.32 | $92.32 | 27,072,540 |
| 2025-08-26 | $97.97 | $98.50 | $92.35 | $93.60 | $93.60 | 29,931,940 |
| 2025-08-25 | $102.02 | $104.00 | $97.97 | $99.53 | $99.53 | 25,617,180 |
| 2025-08-22 | $92.51 | $105.88 | $92.30 | $100.78 | $100.78 | 32,848,630 |
| 2025-08-21 | $93.70 | $97.50 | $90.80 | $93.41 | $93.41 | 19,220,700 |
| 2025-08-20 | $93.84 | $95.50 | $89.58 | $93.30 | $93.30 | 28,990,710 |
| 2025-08-19 | $99.00 | $100.01 | $93.97 | $95.10 | $95.10 | 28,829,110 |
| 2025-08-18 | $99.01 | $104.07 | $95.89 | $102.51 | $102.51 | 27,521,170 |
| 2025-08-15 | $89.47 | $100.88 | $89.46 | $99.30 | $99.30 | 30,914,100 |
| 2025-08-14 | $88.00 | $91.17 | $87.01 | $88.11 | $88.11 | 30,096,210 |
| 2025-08-13 | $77.50 | $91.16 | $77.50 | $91.16 | $91.16 | 48,503,070 |
| 2025-08-12 | $75.91 | $76.93 | $74.25 | $75.97 | $75.97 | 17,585,520 |
| 2025-08-11 | $77.54 | $78.32 | $74.75 | $75.58 | $75.58 | 20,557,170 |
| 2025-08-08 | $75.23 | $78.91 | $75.01 | $75.91 | $75.91 | 16,780,070 |
| 2025-08-07 | $76.48 | $78.50 | $75.08 | $75.92 | $75.92 | 18,265,610 |
| 2025-08-06 | $77.52 | $79.58 | $75.65 | $76.50 | $76.50 | 17,393,020 |
| 2025-08-05 | $78.03 | $80.26 | $76.92 | $77.95 | $77.95 | 19,895,300 |
| 2025-08-04 | $80.53 | $81.50 | $75.70 | $77.39 | $77.39 | 36,788,860 |
| 2025-08-01 | $83.63 | $84.20 | $80.88 | $81.68 | $81.68 | 19,695,760 |
| 2025-07-31 | $81.62 | $86.88 | $81.62 | $84.40 | $84.40 | 27,617,250 |
| 2025-07-30 | $81.38 | $83.83 | $78.51 | $80.02 | $80.02 | 24,503,640 |
| 2025-07-29 | $80.74 | $83.10 | $78.00 | $83.04 | $83.04 | 24,019,790 |
| 2025-07-28 | $76.76 | $82.55 | $76.00 | $80.73 | $80.73 | 29,233,170 |
| 2025-07-25 | $77.71 | $77.99 | $74.10 | $76.10 | $76.10 | 19,175,380 |
| 2025-07-24 | $74.10 | $81.52 | $73.19 | $77.77 | $77.77 | 33,826,860 |
| 2025-07-23 | $71.43 | $72.78 | $68.98 | $72.02 | $72.02 | 29,674,330 |
| 2025-07-22 | $72.01 | $74.20 | $70.81 | $72.75 | $72.75 | 29,353,890 |
| 2025-07-21 | $65.61 | $73.03 | $65.00 | $69.80 | $69.80 | 40,894,690 |
| 2025-07-18 | $63.00 | $66.60 | $62.00 | $63.00 | $63.00 | 23,652,760 |
| 2025-07-17 | $60.77 | $67.30 | $59.50 | $63.40 | $63.40 | 29,526,580 |
| 2025-07-16 | $59.58 | $63.08 | $58.30 | $60.71 | $60.71 | 22,639,520 |
| 2025-07-15 | $57.16 | $59.99 | $56.01 | $59.01 | $59.01 | 25,343,350 |
| 2025-07-14 | $56.78 | $62.88 | $55.00 | $55.15 | $55.15 | 31,554,310 |
| 2025-07-11 | $52.35 | $55.35 | $52.35 | $54.32 | $54.32 | 19,285,460 |
| 2025-07-10 | $50.96 | $53.85 | $50.96 | $52.35 | $52.35 | 17,489,890 |
| 2025-07-09 | $52.30 | $53.43 | $51.02 | $51.30 | $51.30 | 11,703,360 |
| 2025-07-08 | $49.96 | $53.30 | $49.96 | $52.32 | $52.32 | 16,914,920 |
| 2025-07-07 | $49.90 | $50.90 | $49.06 | $49.73 | $49.73 | 9,748,670 |
| 2025-07-04 | $48.03 | $51.50 | $47.80 | $50.50 | $50.50 | 13,567,890 |
| 2025-07-03 | $48.81 | $49.43 | $47.86 | $47.90 | $47.90 | 8,119,670 |
| 2025-07-02 | $51.15 | $51.35 | $48.48 | $48.92 | $48.92 | 9,684,550 |
| 2025-07-01 | $50.84 | $52.16 | $50.05 | $51.40 | $51.40 | 10,524,980 |
| 2025-06-30 | $48.40 | $51.47 | $48.20 | $51.10 | $51.10 | 15,012,600 |
| 2025-06-27 | $48.46 | $49.70 | $48.14 | $48.20 | $48.20 | 8,981,610 |
| 2025-06-26 | $49.63 | $51.33 | $48.41 | $48.47 | $48.47 | 14,381,010 |
| 2025-06-25 | $48.00 | $50.66 | $47.50 | $49.70 | $49.70 | 23,042,760 |
| 2025-06-24 | $44.44 | $45.88 | $43.73 | $45.47 | $45.47 | 7,628,370 |
| 2025-06-23 | $43.01 | $45.28 | $42.93 | $45.05 | $45.05 | 7,593,460 |
| 2025-06-20 | $43.49 | $43.96 | $42.82 | $43.00 | $43.00 | 3,408,040 |
| 2025-06-19 | $44.51 | $44.51 | $43.15 | $43.67 | $43.67 | 4,533,320 |
| 2025-06-18 | $44.32 | $44.88 | $43.91 | $44.67 | $44.67 | 4,190,650 |
| 2025-06-17 | $44.16 | $45.44 | $43.90 | $44.40 | $44.40 | 4,098,900 |
| 2025-06-13 | $43.15 | $43.60 | $42.50 | $43.21 | $43.21 | 10,042,920 |
| 2025-06-12 | $43.80 | $43.80 | $42.89 | $42.92 | $42.92 | 5,111,990 |
| 2025-06-11 | $44.00 | $44.26 | $43.40 | $43.85 | $43.85 | 5,144,200 |
| 2025-06-10 | $44.72 | $45.29 | $43.88 | $43.93 | $43.93 | 5,960,140 |
| 2025-06-09 | $45.50 | $46.25 | $44.16 | $44.98 | $44.98 | 7,159,820 |
| 2025-06-06 | $45.30 | $46.50 | $45.08 | $45.32 | $45.32 | 4,143,220 |
| 2025-06-05 | $45.25 | $45.89 | $44.43 | $45.28 | $45.28 | 4,244,430 |
| 2025-06-04 | $45.35 | $46.09 | $44.90 | $45.25 | $45.25 | 4,006,430 |
| 2025-06-03 | $44.96 | $45.45 | $44.39 | $45.15 | $45.15 | 4,109,390 |
| 2025-05-30 | $44.46 | $45.50 | $43.97 | $44.79 | $44.79 | 6,263,730 |
| 2025-05-29 | $43.50 | $44.75 | $43.50 | $44.59 | $44.59 | 4,838,880 |
| 2025-05-28 | $44.02 | $44.24 | $43.43 | $43.68 | $43.68 | 3,985,840 |
| 2025-05-27 | $44.91 | $45.10 | $43.52 | $44.10 | $44.10 | 5,033,140 |
| 2025-05-26 | $42.99 | $44.58 | $42.90 | $44.34 | $44.34 | 8,019,720 |
| 2025-05-23 | $45.12 | $45.58 | $42.88 | $43.00 | $43.00 | 10,096,800 |
| 2025-05-22 | $45.78 | $46.44 | $45.01 | $45.13 | $45.13 | 3,739,680 |
| 2025-05-21 | $45.15 | $46.14 | $44.97 | $45.95 | $45.95 | 4,153,410 |
| 2025-05-20 | $44.55 | $45.50 | $44.06 | $45.31 | $45.31 | 5,327,670 |
| 2025-05-19 | $44.43 | $45.32 | $44.11 | $44.48 | $44.48 | 4,964,100 |
| 2025-05-16 | $44.29 | $45.27 | $44.12 | $44.44 | $44.44 | 4,961,480 |
| 2025-05-15 | $46.05 | $46.16 | $44.06 | $44.49 | $44.49 | 9,264,890 |
| 2025-05-14 | $45.68 | $47.00 | $45.40 | $46.18 | $46.18 | 8,283,560 |
| 2025-05-13 | $48.05 | $48.26 | $45.12 | $45.69 | $45.69 | 11,601,780 |
| 2025-05-12 | $47.73 | $49.79 | $46.91 | $48.02 | $48.02 | 11,474,090 |
| 2025-05-09 | $49.59 | $49.90 | $46.80 | $47.79 | $47.79 | 8,662,430 |
| 2025-05-08 | $49.69 | $50.41 | $48.23 | $49.63 | $49.63 | 8,057,730 |
| 2025-05-07 | $49.15 | $52.00 | $49.15 | $49.99 | $49.99 | 9,794,580 |
| 2025-05-06 | $48.15 | $49.26 | $47.64 | $48.77 | $48.77 | 6,371,550 |
| 2025-04-30 | $49.10 | $49.28 | $47.82 | $48.25 | $48.25 | 4,582,440 |
| 2025-04-29 | $47.98 | $49.50 | $47.68 | $49.10 | $49.10 | 4,572,110 |
| 2025-04-28 | $47.25 | $49.26 | $47.12 | $48.01 | $48.01 | 6,825,740 |
| 2025-04-25 | $47.88 | $48.28 | $46.42 | $47.12 | $47.12 | 6,045,900 |
| 2025-04-24 | $47.95 | $48.44 | $47.19 | $47.97 | $47.97 | 3,413,080 |
| 2025-04-23 | $48.81 | $48.90 | $47.00 | $47.95 | $47.95 | 5,266,000 |
| 2025-04-22 | $48.40 | $49.66 | $47.82 | $48.60 | $48.60 | 5,298,750 |
| 2025-04-21 | $47.31 | $49.48 | $46.80 | $48.67 | $48.67 | 6,254,430 |
| 2025-04-18 | $46.81 | $48.88 | $46.80 | $47.67 | $47.67 | 5,805,420 |
| 2025-04-17 | $46.41 | $49.50 | $46.30 | $47.38 | $47.38 | 8,104,910 |
| 2025-04-16 | $45.91 | $47.18 | $45.15 | $46.90 | $46.90 | 9,344,050 |
| 2025-04-15 | $47.45 | $47.89 | $44.91 | $45.91 | $45.91 | 13,681,920 |
| 2025-04-14 | $48.80 | $50.65 | $46.80 | $48.00 | $48.00 | 18,092,150 |
| 2025-04-11 | $51.15 | $55.36 | $47.58 | $48.49 | $48.49 | 21,436,160 |
| 2025-04-10 | $48.40 | $51.50 | $47.00 | $51.26 | $51.26 | 13,765,440 |
| 2025-04-09 | $44.88 | $49.60 | $43.88 | $48.61 | $48.61 | 10,076,590 |
| 2025-04-08 | $46.01 | $46.59 | $44.04 | $45.26 | $45.26 | 8,319,170 |
| 2025-04-07 | $45.77 | $47.39 | $42.22 | $46.00 | $46.00 | 12,598,630 |
| 2025-04-03 | $46.11 | $47.47 | $45.64 | $46.92 | $46.92 | 6,705,040 |
| 2025-04-02 | $46.70 | $46.92 | $45.60 | $46.11 | $46.11 | 4,014,800 |
| 2025-04-01 | $44.81 | $47.60 | $44.64 | $46.65 | $46.65 | 9,729,390 |
| 2025-03-31 | $44.61 | $45.36 | $43.88 | $44.71 | $44.71 | 3,744,170 |
| 2025-03-28 | $45.00 | $45.60 | $44.49 | $44.65 | $44.65 | 3,054,890 |
| 2025-03-27 | $45.36 | $46.00 | $44.50 | $44.67 | $44.67 | 4,488,560 |
| 2025-03-26 | $45.24 | $46.28 | $44.77 | $45.30 | $45.30 | 6,075,750 |
| 2025-03-25 | $43.40 | $46.10 | $43.00 | $45.30 | $45.30 | 11,341,510 |
| 2025-03-24 | $43.87 | $44.96 | $42.74 | $43.48 | $43.48 | 8,952,400 |
| 2025-03-21 | $45.51 | $46.70 | $43.65 | $44.02 | $44.02 | 7,484,150 |
| 2025-03-20 | $44.62 | $46.55 | $44.00 | $45.55 | $45.55 | 9,144,800 |
| 2025-03-19 | $44.45 | $45.60 | $44.30 | $44.46 | $44.46 | 7,386,950 |
| 2025-03-18 | $44.91 | $45.87 | $44.26 | $44.41 | $44.41 | 9,133,560 |
| 2025-03-17 | $46.64 | $46.64 | $44.60 | $44.94 | $44.94 | 12,802,380 |
| 2025-03-14 | $47.40 | $47.42 | $45.50 | $46.42 | $46.42 | 8,874,490 |
| 2025-03-13 | $46.96 | $47.80 | $45.90 | $46.88 | $46.88 | 8,241,890 |
| 2025-03-12 | $48.00 | $50.05 | $46.50 | $46.73 | $46.73 | 13,775,400 |
| 2025-03-11 | $46.07 | $48.39 | $45.63 | $47.50 | $47.50 | 12,187,790 |
| 2025-03-10 | $45.44 | $48.50 | $45.44 | $46.55 | $46.55 | 14,063,980 |
| 2025-03-07 | $45.00 | $47.77 | $44.05 | $45.06 | $45.06 | 15,420,280 |
| 2025-03-06 | $44.16 | $45.50 | $43.89 | $45.18 | $45.18 | 9,814,200 |
| 2025-03-05 | $43.71 | $45.49 | $43.30 | $44.18 | $44.18 | 9,513,600 |
| 2025-03-04 | $41.56 | $44.59 | $41.19 | $43.80 | $43.80 | 14,407,150 |
| 2025-03-03 | $40.92 | $42.56 | $40.92 | $41.66 | $41.66 | 8,482,660 |
| 2025-02-28 | $42.44 | $43.07 | $40.54 | $40.77 | $40.77 | 6,963,760 |
| 2025-02-27 | $42.92 | $43.20 | $42.00 | $42.76 | $42.76 | 8,076,840 |
| 2025-02-26 | $41.31 | $43.95 | $41.31 | $43.08 | $43.08 | 12,692,760 |
| 2025-02-25 | $41.64 | $42.36 | $40.80 | $41.31 | $41.31 | 9,407,260 |
| 2025-02-24 | $40.85 | $42.30 | $40.10 | $41.90 | $41.90 | 12,039,050 |
| 2025-02-20 | $38.00 | $41.13 | $38.00 | $40.80 | $40.80 | 22,015,500 |
| 2025-02-19 | $35.14 | $38.13 | $35.09 | $37.86 | $37.86 | 19,381,470 |
| 2025-02-18 | $35.62 | $36.06 | $34.97 | $35.16 | $35.16 | 6,409,380 |
| 2025-02-17 | $35.45 | $36.42 | $35.18 | $35.74 | $35.74 | 9,174,600 |
| 2025-02-14 | $35.75 | $36.15 | $35.24 | $35.47 | $35.47 | 8,478,360 |
| 2025-02-13 | $36.33 | $37.02 | $35.72 | $35.76 | $35.76 | 10,440,200 |
| 2025-02-12 | $36.50 | $36.78 | $35.89 | $36.32 | $36.32 | 10,759,760 |
| 2025-02-11 | $38.13 | $38.13 | $36.65 | $36.77 | $36.77 | 10,562,400 |
| 2025-02-10 | $37.20 | $38.47 | $36.63 | $38.28 | $38.28 | 11,870,530 |
| 2025-02-07 | $37.67 | $38.38 | $36.76 | $37.13 | $37.13 | 11,254,860 |
| 2025-02-06 | $36.37 | $39.19 | $36.01 | $37.75 | $37.75 | 9,253,340 |
| 2025-02-05 | $37.84 | $37.93 | $36.31 | $36.53 | $36.53 | 5,844,850 |
| 2025-01-27 | $38.24 | $38.39 | $37.36 | $37.50 | $37.50 | 3,141,400 |
| 2025-01-24 | $38.00 | $38.94 | $37.57 | $38.12 | $38.12 | 5,990,350 |
| 2025-01-23 | $39.08 | $39.60 | $38.02 | $38.08 | $38.08 | 7,349,610 |
| 2025-01-22 | $38.87 | $39.34 | $38.36 | $38.85 | $38.85 | 4,765,640 |
| 2025-01-21 | $40.47 | $40.47 | $38.50 | $39.27 | $39.27 | 5,961,970 |
| 2025-01-20 | $40.57 | $40.99 | $39.80 | $40.15 | $40.15 | 5,037,510 |
| 2025-01-17 | $38.81 | $41.26 | $38.80 | $40.58 | $40.58 | 8,801,060 |
| 2025-01-16 | $39.11 | $39.68 | $38.70 | $39.04 | $39.04 | 5,096,840 |
| 2025-01-15 | $40.00 | $40.11 | $38.84 | $39.02 | $39.02 | 5,255,270 |
| 2025-01-14 | $38.60 | $40.68 | $38.21 | $39.96 | $39.96 | 7,943,740 |
| 2025-01-13 | $38.01 | $39.66 | $37.83 | $38.60 | $38.60 | 5,621,820 |
| 2025-01-09 | $37.29 | $39.86 | $36.76 | $39.30 | $39.30 | 10,850,770 |
| 2025-01-08 | $37.02 | $37.79 | $36.00 | $37.34 | $37.34 | 6,225,540 |
| 2025-01-07 | $35.75 | $37.40 | $35.51 | $37.20 | $37.20 | 8,256,360 |
| 2025-01-06 | $36.09 | $36.65 | $34.97 | $35.77 | $35.77 | 7,216,230 |
| 2025-01-03 | $36.33 | $37.60 | $35.95 | $36.11 | $36.11 | 7,732,060 |
| 2025-01-02 | $37.45 | $37.91 | $35.85 | $36.18 | $36.18 | 7,315,320 |
| 2024-12-31 | $39.11 | $39.11 | $36.90 | $37.61 | $37.61 | 11,500,690 |
| 2024-12-30 | $39.19 | $39.99 | $38.75 | $39.02 | $39.02 | 7,100,510 |
| 2024-12-27 | $39.79 | $40.00 | $38.85 | $39.26 | $39.26 | 7,901,450 |
| 2024-12-26 | $38.60 | $40.20 | $38.58 | $39.20 | $39.20 | 7,631,020 |
| 2024-12-25 | $38.67 | $38.67 | $37.45 | $38.37 | $38.37 | 8,943,970 |
| 2024-12-24 | $39.11 | $39.57 | $37.91 | $38.73 | $38.73 | 9,569,470 |
| 2024-12-23 | $41.97 | $42.08 | $39.03 | $39.18 | $39.18 | 13,002,990 |
| 2024-12-20 | $42.66 | $43.47 | $41.70 | $42.08 | $42.08 | 8,438,450 |
| 2024-12-19 | $42.47 | $43.00 | $41.65 | $42.92 | $42.92 | 6,081,550 |
| 2024-12-18 | $41.92 | $43.48 | $41.26 | $43.12 | $43.12 | 10,491,940 |
| 2024-12-17 | $41.40 | $42.48 | $40.70 | $42.06 | $42.06 | 7,226,400 |
| 2024-12-16 | $41.57 | $42.18 | $40.41 | $41.50 | $41.50 | 6,672,820 |
| 2024-12-13 | $41.84 | $42.09 | $40.58 | $41.86 | $41.86 | 9,558,590 |
| 2024-12-12 | $41.69 | $42.96 | $41.20 | $42.07 | $42.07 | 15,870,700 |
| 2024-12-11 | $40.06 | $40.52 | $39.48 | $39.72 | $39.72 | 6,841,850 |
| 2024-12-10 | $41.37 | $41.40 | $39.87 | $40.11 | $40.11 | 9,077,690 |
| 2024-12-09 | $41.79 | $42.00 | $39.60 | $39.78 | $39.78 | 11,739,180 |
| 2024-12-06 | $41.75 | $42.67 | $41.14 | $41.82 | $41.82 | 6,469,450 |
| 2024-12-05 | $40.55 | $42.55 | $40.47 | $41.74 | $41.74 | 7,242,140 |
| 2024-12-04 | $42.08 | $42.12 | $40.44 | $40.86 | $40.86 | 5,696,260 |
| 2024-12-03 | $41.60 | $42.66 | $41.45 | $41.79 | $41.79 | 7,169,440 |
| 2024-12-02 | $42.01 | $42.76 | $41.40 | $41.55 | $41.55 | 8,687,700 |
| 2024-11-29 | $41.40 | $43.11 | $41.36 | $42.08 | $42.08 | 10,008,670 |
| 2024-11-28 | $41.16 | $43.55 | $41.16 | $42.10 | $42.10 | 16,818,270 |
| 2024-11-27 | $38.83 | $40.99 | $38.34 | $40.42 | $40.42 | 9,964,560 |
| 2024-11-26 | $37.93 | $39.71 | $37.57 | $39.22 | $39.22 | 10,899,080 |
| 2024-11-25 | $38.27 | $38.95 | $36.90 | $37.67 | $37.67 | 9,451,420 |
| 2024-11-22 | $39.81 | $40.99 | $38.28 | $38.37 | $38.37 | 7,208,950 |
| 2024-11-21 | $40.02 | $40.30 | $38.83 | $39.81 | $39.81 | 6,395,300 |
| 2024-11-20 | $39.00 | $40.70 | $38.56 | $40.08 | $40.08 | 10,520,620 |
| 2024-11-19 | $39.88 | $40.15 | $38.13 | $39.06 | $39.06 | 11,229,170 |
| 2024-11-18 | $40.15 | $41.32 | $39.20 | $39.60 | $39.60 | 9,048,540 |
| 2024-11-15 | $41.83 | $42.18 | $40.40 | $40.53 | $40.53 | 11,576,380 |
| 2024-11-14 | $45.15 | $46.09 | $41.40 | $41.60 | $41.60 | 18,950,770 |
| 2024-11-13 | $44.19 | $46.04 | $43.99 | $45.01 | $45.01 | 12,309,290 |
| 2024-11-12 | $44.18 | $47.00 | $44.18 | $44.63 | $44.63 | 24,141,140 |
| 2024-11-11 | $45.00 | $45.69 | $43.37 | $43.81 | $43.81 | 18,845,950 |
| 2024-11-08 | $41.99 | $46.01 | $41.96 | $44.20 | $44.20 | 18,340,950 |
| 2024-11-07 | $40.40 | $42.18 | $39.98 | $41.95 | $41.95 | 18,190,140 |
| 2024-11-06 | $44.71 | $44.92 | $40.55 | $40.87 | $40.87 | 24,380,520 |
| 2024-11-05 | $42.32 | $44.70 | $41.70 | $44.13 | $44.13 | 13,865,030 |
| 2024-11-04 | $40.80 | $42.38 | $40.44 | $42.32 | $42.32 | 8,514,260 |
| 2024-11-01 | $41.98 | $42.32 | $40.58 | $40.77 | $40.77 | 11,067,060 |
| 2024-10-31 | $43.69 | $43.86 | $41.28 | $41.98 | $41.98 | 14,862,360 |
| 2024-10-30 | $44.28 | $44.88 | $43.40 | $44.00 | $44.00 | 5,263,700 |
| 2024-10-29 | $44.15 | $45.49 | $43.63 | $43.88 | $43.88 | 9,245,250 |
| 2024-10-28 | $45.88 | $46.00 | $43.83 | $44.15 | $44.15 | 8,866,810 |
| 2024-10-25 | $45.02 | $45.80 | $44.56 | $45.26 | $45.26 | 6,257,820 |
| 2024-10-24 | $46.44 | $46.96 | $43.41 | $45.01 | $45.01 | 13,158,970 |
| 2024-10-23 | $45.96 | $47.84 | $45.31 | $46.97 | $46.97 | 16,094,100 |
| 2024-10-22 | $45.89 | $46.98 | $43.91 | $46.29 | $46.29 | 18,366,580 |
| 2024-10-21 | $46.11 | $49.34 | $45.53 | $45.89 | $45.89 | 20,784,130 |
| 2024-10-18 | $41.90 | $46.28 | $41.42 | $44.77 | $44.77 | 15,287,770 |
| 2024-10-17 | $41.62 | $43.68 | $41.40 | $42.20 | $42.20 | 9,067,360 |
| 2024-10-16 | $40.29 | $42.65 | $40.15 | $41.40 | $41.40 | 8,564,490 |
| 2024-10-15 | $41.51 | $44.85 | $41.26 | $41.60 | $41.60 | 18,992,130 |
| 2024-10-14 | $40.00 | $42.56 | $39.33 | $42.07 | $42.07 | 16,426,540 |
| 2024-10-11 | $41.55 | $41.93 | $39.20 | $39.88 | $39.88 | 11,317,250 |
| 2024-10-10 | $45.79 | $45.79 | $42.01 | $42.20 | $42.20 | 17,599,530 |
| 2024-10-09 | $45.44 | $47.78 | $42.70 | $44.70 | $44.70 | 27,905,060 |
| 2024-10-08 | $51.50 | $51.50 | $43.09 | $47.79 | $47.79 | 33,580,560 |
| 2024-09-30 | $37.49 | $43.43 | $36.81 | $42.93 | $42.93 | 16,200,110 |
| 2024-09-27 | $36.05 | $36.63 | $34.30 | $36.39 | $36.39 | 14,179,900 |
| 2024-09-26 | $31.14 | $36.53 | $31.11 | $35.20 | $35.20 | 14,271,890 |
| 2024-09-25 | $30.50 | $31.38 | $30.31 | $31.20 | $31.20 | 9,100,530 |
| 2024-09-24 | $29.48 | $30.46 | $28.81 | $30.38 | $30.38 | 4,937,290 |
| 2024-09-23 | $29.00 | $30.12 | $28.97 | $29.45 | $29.45 | 3,370,860 |
| 2024-09-20 | $29.00 | $29.27 | $28.56 | $29.03 | $29.03 | 2,783,470 |
| 2024-09-19 | $28.73 | $29.60 | $28.42 | $29.11 | $29.11 | 4,697,530 |
| 2024-09-18 | $28.80 | $29.28 | $27.87 | $28.62 | $28.62 | 4,425,110 |
| 2024-09-13 | $29.96 | $30.18 | $28.52 | $28.57 | $28.57 | 5,799,870 |
| 2024-09-12 | $30.99 | $31.25 | $29.85 | $29.94 | $29.94 | 4,056,280 |
| 2024-09-11 | $30.82 | $31.10 | $30.60 | $31.07 | $31.07 | 2,628,630 |
| 2024-09-10 | $31.14 | $31.69 | $30.45 | $31.02 | $31.02 | 2,622,150 |
| 2024-09-09 | $30.40 | $31.80 | $30.31 | $31.15 | $31.15 | 5,442,680 |
| 2024-09-06 | $31.54 | $31.75 | $30.50 | $30.67 | $30.67 | 3,779,240 |
| 2024-09-05 | $31.76 | $32.18 | $31.35 | $31.53 | $31.53 | 3,352,250 |
| 2024-09-04 | $31.65 | $32.11 | $31.50 | $31.83 | $31.83 | 2,440,200 |
| 2024-09-03 | $31.16 | $32.20 | $31.16 | $31.80 | $31.80 | 5,756,940 |
| 2024-09-02 | $31.49 | $32.65 | $31.28 | $31.34 | $31.34 | 6,543,790 |
| 2024-08-30 | $31.07 | $32.32 | $30.70 | $31.50 | $31.50 | 5,952,540 |
| 2024-08-29 | $30.60 | $31.56 | $29.94 | $31.07 | $31.07 | 5,590,690 |
| 2024-08-28 | $28.80 | $30.57 | $28.70 | $30.48 | $30.48 | 5,254,390 |
| 2024-08-27 | $28.77 | $29.44 | $28.55 | $28.87 | $28.87 | 2,452,850 |
| 2024-08-26 | $29.00 | $29.66 | $28.64 | $28.88 | $28.88 | 4,101,790 |
| 2024-08-23 | $28.68 | $29.45 | $27.81 | $29.08 | $29.08 | 6,894,680 |
| 2024-08-22 | $28.45 | $29.27 | $27.91 | $29.08 | $29.08 | 5,349,820 |
| 2024-08-21 | $28.87 | $29.13 | $28.44 | $28.50 | $28.50 | 2,482,800 |
| 2024-08-20 | $29.36 | $29.53 | $28.76 | $28.95 | $28.95 | 3,890,450 |
| 2024-08-19 | $29.45 | $29.98 | $29.26 | $29.40 | $29.40 | 3,150,610 |
| 2024-08-16 | $29.54 | $30.15 | $29.32 | $29.52 | $29.52 | 3,327,390 |
| 2024-08-15 | $29.59 | $29.67 | $28.95 | $29.54 | $29.54 | 6,899,420 |
| 2024-08-14 | $30.33 | $30.34 | $29.00 | $29.61 | $29.61 | 5,318,890 |
| 2024-08-13 | $30.40 | $30.68 | $29.90 | $30.32 | $30.32 | 3,306,930 |
| 2024-08-12 | $30.97 | $31.10 | $30.19 | $30.42 | $30.42 | 5,374,000 |
| 2024-08-09 | $31.68 | $32.03 | $31.06 | $31.10 | $31.10 | 3,405,900 |
| 2024-08-08 | $32.31 | $32.33 | $31.32 | $31.67 | $31.67 | 3,890,240 |
| 2024-08-07 | $32.29 | $33.15 | $31.98 | $32.58 | $32.58 | 4,734,700 |
| 2024-08-06 | $32.00 | $32.47 | $31.48 | $32.26 | $32.26 | 6,943,880 |
| 2024-08-05 | $31.75 | $32.79 | $31.48 | $31.66 | $31.66 | 6,691,570 |
| 2024-08-02 | $32.71 | $33.40 | $31.53 | $31.72 | $31.72 | 7,946,410 |
| 2024-08-01 | $33.00 | $33.90 | $32.71 | $32.95 | $32.95 | 8,055,860 |
| 2024-07-31 | $32.50 | $33.77 | $32.34 | $33.15 | $33.15 | 7,948,860 |
| 2024-07-30 | $32.71 | $33.50 | $31.94 | $32.72 | $32.72 | 5,658,280 |
| 2024-07-29 | $32.41 | $33.07 | $32.06 | $32.72 | $32.72 | 7,304,290 |
| 2024-07-26 | $30.96 | $32.58 | $30.80 | $32.32 | $32.32 | 7,362,650 |
| 2024-07-25 | $30.70 | $31.41 | $30.40 | $30.93 | $30.93 | 3,903,140 |
| 2024-07-24 | $30.47 | $31.49 | $30.45 | $30.76 | $30.76 | 4,951,280 |
| 2024-07-23 | $31.97 | $31.97 | $30.38 | $30.41 | $30.41 | 5,484,100 |
| 2024-07-22 | $32.15 | $32.65 | $31.77 | $32.04 | $32.04 | 7,497,200 |
| 2024-07-19 | $30.91 | $32.19 | $30.74 | $31.92 | $31.92 | 7,035,310 |
| 2024-07-18 | $29.52 | $31.47 | $29.42 | $31.16 | $31.16 | 7,533,230 |
| 2024-07-17 | $28.85 | $30.15 | $28.80 | $29.71 | $29.71 | 6,491,860 |
| 2024-07-16 | $28.54 | $29.16 | $28.05 | $28.85 | $28.85 | 3,428,050 |
| 2024-07-15 | $28.62 | $29.02 | $28.46 | $28.68 | $28.68 | 3,372,850 |
| 2024-07-12 | $29.60 | $30.01 | $29.05 | $29.05 | $29.05 | 3,009,370 |
| 2024-07-11 | $29.35 | $30.22 | $28.84 | $29.65 | $29.65 | 4,490,520 |
| 2024-07-10 | $28.87 | $29.46 | $28.55 | $28.88 | $28.88 | 3,712,930 |
| 2024-07-09 | $28.65 | $29.25 | $27.78 | $28.82 | $28.82 | 7,885,450 |
| 2024-07-08 | $29.61 | $29.78 | $28.66 | $28.76 | $28.76 | 4,048,600 |
| 2024-07-05 | $29.50 | $29.86 | $29.00 | $29.60 | $29.60 | 3,054,780 |
| 2024-07-04 | $29.83 | $30.12 | $29.42 | $29.65 | $29.65 | 3,346,780 |
| 2024-07-03 | $30.50 | $30.52 | $29.50 | $29.93 | $29.93 | 4,399,050 |
| 2024-07-02 | $30.50 | $31.11 | $29.96 | $30.45 | $30.45 | 4,316,900 |
| 2024-07-01 | $30.72 | $30.84 | $29.90 | $30.56 | $30.56 | 4,044,080 |
| 2024-06-28 | $29.80 | $31.40 | $29.57 | $30.75 | $30.75 | 5,578,520 |
| 2024-06-27 | $30.61 | $30.61 | $29.59 | $29.80 | $29.80 | 4,563,930 |
| 2024-06-26 | $30.00 | $30.86 | $29.60 | $30.70 | $30.70 | 4,332,550 |
| 2024-06-25 | $30.82 | $30.94 | $29.70 | $29.95 | $29.95 | 4,926,900 |
| 2024-06-24 | $31.30 | $31.63 | $30.64 | $30.75 | $30.75 | 4,471,900 |
| 2024-06-21 | $30.86 | $31.71 | $30.62 | $31.42 | $31.42 | 5,043,500 |
| 2024-06-20 | $31.82 | $32.13 | $30.83 | $30.87 | $30.87 | 7,340,400 |
| 2024-06-19 | $32.78 | $32.95 | $31.64 | $31.67 | $31.67 | 7,241,860 |
| 2024-06-18 | $33.95 | $33.96 | $32.74 | $32.88 | $32.88 | 5,531,230 |
| 2024-06-17 | $32.78 | $33.99 | $32.65 | $33.86 | $33.86 | 4,974,320 |
| 2024-06-14 | $34.07 | $34.13 | $33.00 | $33.25 | $33.25 | 7,445,570 |
| 2024-06-13 | $34.09 | $34.84 | $33.80 | $34.29 | $34.29 | 6,053,300 |
| 2024-06-12 | $33.71 | $35.21 | $33.53 | $33.88 | $33.88 | 8,901,250 |
| 2024-06-11 | $32.39 | $34.24 | $31.88 | $33.99 | $33.99 | 9,907,960 |
| 2024-06-07 | $33.35 | $33.68 | $32.09 | $32.40 | $32.40 | 9,885,430 |
| 2024-06-06 | $33.86 | $34.95 | $32.85 | $33.13 | $33.13 | 11,537,830 |
| 2024-06-05 | $34.40 | $36.18 | $33.96 | $34.10 | $34.10 | 14,588,310 |
| 2024-06-04 | $32.60 | $35.15 | $32.36 | $34.52 | $34.52 | 13,802,890 |
| 2024-06-03 | $32.06 | $32.96 | $31.55 | $32.93 | $32.93 | 10,287,780 |
| 2024-05-31 | $31.28 | $33.06 | $31.22 | $32.15 | $32.15 | 12,006,480 |
| 2024-05-30 | $30.90 | $32.08 | $30.82 | $31.56 | $31.56 | 6,902,040 |
| 2024-05-29 | $31.40 | $31.62 | $30.62 | $31.15 | $31.15 | 6,388,590 |
| 2024-05-28 | $30.70 | $32.49 | $30.40 | $31.45 | $31.45 | 10,302,410 |
| 2024-05-27 | $30.10 | $31.04 | $28.84 | $30.88 | $30.88 | 9,633,240 |
| 2024-05-24 | $30.74 | $31.17 | $29.82 | $29.91 | $29.91 | 5,935,060 |
| 2024-05-23 | $31.07 | $32.51 | $30.81 | $30.85 | $30.85 | 9,866,220 |
| 2024-05-22 | $31.35 | $31.75 | $30.69 | $31.47 | $31.47 | 6,947,810 |
| 2024-05-21 | $31.00 | $32.10 | $30.83 | $31.49 | $31.49 | 10,618,650 |
| 2024-05-20 | $30.85 | $31.81 | $30.33 | $31.36 | $31.36 | 14,957,340 |
| 2024-05-17 | $28.71 | $30.39 | $28.54 | $30.31 | $30.31 | 10,370,110 |
| 2024-05-16 | $29.75 | $29.98 | $28.69 | $28.87 | $28.87 | 9,202,000 |
| 2024-05-15 | $29.51 | $30.10 | $29.18 | $29.72 | $29.72 | 5,026,060 |
| 2024-05-14 | $29.57 | $30.27 | $29.42 | $29.65 | $29.65 | 5,462,060 |
| 2024-05-13 | $30.60 | $30.90 | $29.32 | $29.61 | $29.61 | 11,238,990 |
| 2024-05-10 | $30.97 | $31.25 | $30.35 | $30.93 | $30.93 | 9,323,750 |
| 2024-05-09 | $29.19 | $31.29 | $29.10 | $31.08 | $31.08 | 17,313,740 |
| 2024-05-08 | $30.26 | $30.26 | $29.11 | $29.18 | $29.18 | 9,778,880 |
| 2024-05-07 | $28.80 | $30.66 | $28.53 | $30.25 | $30.25 | 16,667,950 |
| 2024-05-06 | $27.31 | $29.09 | $27.31 | $28.68 | $28.68 | 13,332,930 |
| 2024-04-30 | $27.87 | $27.98 | $26.82 | $26.91 | $26.91 | 8,706,010 |
| 2024-04-29 | $25.80 | $27.98 | $25.30 | $27.81 | $27.81 | 14,159,270 |
| 2024-04-26 | $26.28 | $27.09 | $26.26 | $26.48 | $26.48 | 11,221,170 |
| 2024-04-25 | $27.80 | $27.88 | $26.43 | $26.47 | $26.47 | 9,150,070 |
| 2024-04-24 | $27.76 | $28.18 | $27.50 | $27.98 | $27.98 | 6,175,210 |
| 2024-04-23 | $28.40 | $28.40 | $27.33 | $27.39 | $27.39 | 7,077,630 |
| 2024-04-22 | $26.80 | $28.87 | $26.26 | $28.46 | $28.46 | 11,458,010 |
| 2024-04-19 | $26.76 | $27.43 | $26.54 | $26.70 | $26.70 | 5,950,490 |
| 2024-04-18 | $27.13 | $27.50 | $26.39 | $26.99 | $26.99 | 5,284,760 |
| 2024-04-17 | $26.60 | $27.42 | $26.56 | $27.18 | $27.18 | 6,236,950 |
| 2024-04-16 | $26.82 | $27.53 | $26.30 | $26.32 | $26.32 | 4,844,720 |
| 2024-04-15 | $27.00 | $27.50 | $26.25 | $27.21 | $27.21 | 6,604,180 |
| 2024-04-12 | $27.42 | $27.86 | $27.13 | $27.20 | $27.20 | 4,128,140 |
| 2024-04-11 | $27.47 | $27.72 | $27.10 | $27.30 | $27.30 | 5,076,840 |
| 2024-04-10 | $28.15 | $28.16 | $27.17 | $27.51 | $27.51 | 4,768,650 |
| 2024-04-09 | $27.97 | $28.28 | $27.73 | $28.07 | $28.07 | 3,486,280 |
| 2024-04-08 | $28.69 | $28.75 | $27.68 | $27.73 | $27.73 | 5,935,810 |
| 2024-04-03 | $28.95 | $29.20 | $28.49 | $28.88 | $28.88 | 4,372,990 |
| 2024-04-02 | $29.90 | $29.91 | $28.81 | $29.05 | $29.05 | 6,589,650 |
| 2024-04-01 | $29.98 | $30.32 | $29.20 | $29.86 | $29.86 | 6,974,180 |
| 2024-03-29 | $29.21 | $30.09 | $29.00 | $29.60 | $29.60 | 6,458,820 |
| 2024-03-28 | $28.70 | $29.60 | $28.70 | $29.21 | $29.21 | 7,145,250 |
| 2024-03-27 | $30.60 | $30.75 | $28.90 | $28.90 | $28.90 | 6,381,880 |
| 2024-03-26 | $30.28 | $30.98 | $30.20 | $30.81 | $30.81 | 4,976,450 |
| 2024-03-25 | $30.95 | $31.10 | $30.26 | $30.28 | $30.28 | 4,937,540 |
| 2024-03-22 | $32.06 | $32.10 | $30.90 | $30.95 | $30.95 | 5,069,230 |
| 2024-03-21 | $32.37 | $32.52 | $31.80 | $32.09 | $32.09 | 4,862,330 |
| 2024-03-20 | $31.70 | $32.96 | $31.53 | $32.42 | $32.42 | 7,491,990 |
| 2024-03-19 | $32.50 | $32.50 | $31.73 | $31.86 | $31.86 | 5,600,220 |
| 2024-03-18 | $30.65 | $32.39 | $30.50 | $32.37 | $32.37 | 11,618,480 |
| 2024-03-15 | $30.89 | $31.28 | $30.14 | $30.63 | $30.63 | 4,641,470 |
| 2024-03-14 | $31.29 | $31.58 | $30.58 | $30.90 | $30.90 | 6,400,230 |
| 2024-03-13 | $30.65 | $31.84 | $30.23 | $31.34 | $31.34 | 9,186,400 |
| 2024-03-12 | $30.41 | $30.76 | $29.97 | $30.62 | $30.62 | 7,606,910 |
| 2024-03-11 | $29.57 | $30.17 | $28.97 | $30.13 | $30.13 | 7,798,310 |
| 2024-03-08 | $29.19 | $29.85 | $29.18 | $29.50 | $29.50 | 4,915,690 |
| 2024-03-07 | $30.30 | $30.47 | $29.17 | $29.18 | $29.18 | 4,915,750 |
| 2024-03-06 | $30.51 | $30.97 | $29.91 | $30.32 | $30.32 | 5,008,800 |
| 2024-03-05 | $30.46 | $31.40 | $30.26 | $30.76 | $30.76 | 7,462,310 |
| 2024-03-04 | $31.40 | $31.46 | $30.22 | $30.61 | $30.61 | 8,307,500 |
| 2024-03-01 | $30.22 | $31.36 | $30.09 | $31.27 | $31.27 | 10,065,760 |
| 2024-02-29 | $28.35 | $30.45 | $28.22 | $29.99 | $29.99 | 11,819,680 |
| 2024-02-28 | $30.20 | $30.70 | $28.86 | $28.91 | $28.91 | 10,691,560 |
| 2024-02-27 | $29.15 | $29.88 | $28.83 | $29.86 | $29.86 | 7,624,970 |
| 2024-02-26 | $28.72 | $29.68 | $28.33 | $29.15 | $29.15 | 8,684,700 |
| 2024-02-23 | $28.47 | $28.79 | $27.95 | $28.74 | $28.74 | 7,310,370 |
| 2024-02-22 | $28.22 | $28.46 | $27.91 | $28.42 | $28.42 | 5,680,810 |
| 2024-02-21 | $28.24 | $29.08 | $27.75 | $28.20 | $28.20 | 7,133,450 |
| 2024-02-20 | $28.13 | $28.59 | $27.91 | $28.42 | $28.42 | 6,178,390 |
| 2024-02-19 | $28.50 | $29.20 | $27.87 | $28.32 | $28.32 | 10,748,490 |
| 2024-02-08 | $28.91 | $30.77 | $28.16 | $28.49 | $28.49 | 14,224,020 |
| 2024-02-07 | $27.00 | $28.92 | $26.51 | $28.89 | $28.89 | 17,440,860 |
| 2024-02-06 | $22.86 | $27.30 | $22.58 | $27.09 | $27.09 | 13,608,260 |
| 2024-02-05 | $23.45 | $23.81 | $21.73 | $22.95 | $22.95 | 11,041,800 |
| 2024-02-02 | $24.96 | $25.24 | $22.98 | $23.73 | $23.73 | 6,491,650 |
| 2024-02-01 | $25.20 | $25.56 | $24.66 | $24.99 | $24.99 | 5,293,610 |
| 2024-01-31 | $25.84 | $26.15 | $25.17 | $25.20 | $25.20 | 5,615,000 |
| 2024-01-30 | $26.53 | $26.94 | $25.70 | $25.79 | $25.79 | 5,495,130 |
| 2024-01-29 | $27.21 | $27.60 | $26.40 | $26.50 | $26.50 | 5,376,200 |
| 2024-01-26 | $27.63 | $27.90 | $27.15 | $27.19 | $27.19 | 5,896,650 |
| 2024-01-25 | $27.24 | $27.97 | $26.90 | $27.68 | $27.68 | 7,741,730 |
| 2024-01-24 | $27.71 | $27.89 | $26.32 | $27.35 | $27.35 | 7,801,480 |
| 2024-01-23 | $27.07 | $27.66 | $26.61 | $27.58 | $27.58 | 7,865,940 |
| 2024-01-22 | $28.31 | $28.50 | $26.78 | $26.93 | $26.93 | 8,971,230 |
| 2024-01-19 | $28.89 | $29.08 | $28.28 | $28.32 | $28.32 | 8,907,810 |
| 2024-01-18 | $28.75 | $29.47 | $28.00 | $29.47 | $29.47 | 9,184,630 |
| 2024-01-17 | $30.00 | $30.02 | $28.76 | $28.76 | $28.76 | 6,660,800 |
| 2024-01-16 | $30.58 | $30.75 | $29.47 | $30.00 | $30.00 | 6,314,550 |
| 2024-01-15 | $30.88 | $31.18 | $30.50 | $30.67 | $30.67 | 5,471,360 |
| 2024-01-12 | $31.66 | $31.66 | $30.51 | $30.85 | $30.85 | 8,762,240 |
| 2024-01-11 | $32.05 | $32.47 | $31.61 | $31.72 | $31.72 | 7,339,230 |
| 2024-01-10 | $32.12 | $33.18 | $31.63 | $32.04 | $32.04 | 7,312,570 |
| 2024-01-09 | $32.49 | $33.07 | $31.42 | $32.26 | $32.26 | 9,979,840 |
| 2024-01-08 | $33.58 | $33.79 | $31.95 | $32.30 | $32.30 | 10,089,700 |
| 2024-01-05 | $35.29 | $35.38 | $33.50 | $33.69 | $33.69 | 7,259,720 |
| 2024-01-04 | $36.33 | $36.79 | $35.28 | $35.41 | $35.41 | 5,809,230 |
| 2024-01-03 | $36.73 | $37.06 | $35.91 | $36.52 | $36.52 | 4,798,700 |
| 2024-01-02 | $36.57 | $38.05 | $36.32 | $36.87 | $36.87 | 7,904,520 |
| 2024-01-01 | $36.56 | $36.56 | $36.56 | $36.56 | $36.56 | 0 |
| 2023-12-29 | $36.61 | $37.40 | $36.31 | $36.56 | $36.56 | 6,737,080 |
| 2023-12-28 | $36.11 | $37.50 | $35.60 | $36.73 | $36.73 | 10,124,000 |
| 2023-12-27 | $36.49 | $36.68 | $35.90 | $36.34 | $36.34 | 3,423,980 |
| 2023-12-26 | $36.54 | $36.85 | $35.51 | $36.32 | $36.32 | 4,579,100 |
| 2023-12-25 | $36.00 | $37.28 | $36.00 | $36.55 | $36.55 | 7,836,940 |
| 2023-12-22 | $35.49 | $36.44 | $33.94 | $35.48 | $35.48 | 10,680,150 |
| 2023-12-21 | $33.65 | $34.20 | $33.23 | $34.02 | $34.02 | 6,306,310 |
| 2023-12-20 | $35.31 | $35.38 | $32.85 | $33.75 | $33.75 | 13,000,310 |
| 2023-12-19 | $38.22 | $38.45 | $34.39 | $35.46 | $35.46 | 11,488,450 |
| 2023-12-18 | $39.00 | $39.04 | $38.01 | $38.10 | $38.10 | 3,154,720 |
| 2023-12-15 | $39.91 | $40.10 | $38.88 | $39.20 | $39.20 | 3,202,530 |
| 2023-12-14 | $40.74 | $40.93 | $39.61 | $39.91 | $39.91 | 2,959,200 |
| 2023-12-13 | $40.94 | $42.39 | $40.70 | $40.70 | $40.70 | 3,739,810 |
| 2023-12-12 | $41.30 | $41.53 | $40.67 | $40.85 | $40.85 | 3,198,300 |
| 2023-12-11 | $39.71 | $41.95 | $39.36 | $41.13 | $41.13 | 6,205,670 |
| 2023-12-08 | $40.19 | $41.06 | $39.89 | $40.05 | $40.05 | 6,819,530 |
| 2023-12-07 | $41.46 | $41.46 | $39.86 | $40.59 | $40.59 | 3,625,180 |
| 2023-12-06 | $40.79 | $42.10 | $40.70 | $41.30 | $41.30 | 3,738,320 |
| 2023-12-05 | $41.87 | $41.87 | $40.66 | $40.84 | $40.84 | 1,975,440 |
| 2023-12-04 | $40.78 | $42.33 | $40.59 | $41.87 | $41.87 | 5,007,640 |
| 2023-12-01 | $41.52 | $41.70 | $40.20 | $40.59 | $40.59 | 4,479,700 |
| 2023-11-30 | $42.10 | $42.38 | $41.35 | $41.56 | $41.56 | 2,342,590 |
| 2023-11-29 | $42.10 | $43.24 | $41.98 | $42.09 | $42.09 | 3,552,760 |
| 2023-11-28 | $42.11 | $44.60 | $42.11 | $43.09 | $43.09 | 5,798,120 |
| 2023-11-27 | $41.70 | $42.45 | $41.40 | $42.11 | $42.11 | 2,862,330 |
| 2023-11-24 | $42.80 | $42.81 | $41.45 | $41.61 | $41.61 | 3,791,100 |
| 2023-11-23 | $42.52 | $43.29 | $42.03 | $42.79 | $42.79 | 3,108,170 |
| 2023-11-22 | $42.41 | $43.00 | $42.13 | $42.46 | $42.46 | 2,790,900 |
| 2023-11-21 | $43.00 | $43.37 | $42.41 | $42.55 | $42.55 | 2,785,980 |
| 2023-11-20 | $41.43 | $43.92 | $41.20 | $43.13 | $43.13 | 7,625,520 |
| 2023-11-17 | $41.04 | $41.55 | $40.68 | $41.47 | $41.47 | 2,148,000 |
| 2023-11-16 | $41.35 | $41.90 | $40.95 | $40.99 | $40.99 | 2,583,030 |
| 2023-11-15 | $42.66 | $42.71 | $41.42 | $41.80 | $41.80 | 4,708,750 |
| 2023-11-14 | $41.54 | $43.19 | $41.18 | $42.41 | $42.41 | 9,902,580 |
| 2023-11-13 | $38.62 | $41.80 | $38.31 | $41.67 | $41.67 | 12,394,700 |
| 2023-11-10 | $39.62 | $39.64 | $38.22 | $38.48 | $38.48 | 6,264,450 |
| 2023-11-09 | $38.43 | $40.10 | $38.31 | $39.62 | $39.62 | 7,962,090 |
| 2023-11-08 | $38.29 | $38.76 | $37.90 | $38.46 | $38.46 | 5,395,550 |
| 2023-11-07 | $38.80 | $38.93 | $37.95 | $38.13 | $38.13 | 7,458,340 |
| 2023-11-06 | $38.70 | $39.38 | $38.40 | $38.86 | $38.86 | 6,488,540 |
| 2023-11-03 | $37.61 | $39.15 | $37.61 | $38.53 | $38.53 | 4,663,470 |
| 2023-11-02 | $39.20 | $39.66 | $38.00 | $38.23 | $38.23 | 3,765,080 |
| 2023-11-01 | $39.82 | $39.94 | $39.18 | $39.23 | $39.23 | 3,175,700 |
| 2023-10-31 | $39.00 | $40.68 | $38.52 | $39.61 | $39.61 | 4,313,620 |
| 2023-10-30 | $38.45 | $39.34 | $37.61 | $39.12 | $39.12 | 5,364,350 |
| 2023-10-27 | $40.40 | $40.40 | $38.38 | $38.41 | $38.41 | 8,002,250 |
| 2023-10-26 | $41.07 | $41.18 | $38.58 | $40.40 | $40.40 | 8,008,460 |
| 2023-10-25 | $42.10 | $42.58 | $41.25 | $41.33 | $41.33 | 4,949,820 |
| 2023-10-24 | $42.49 | $42.49 | $41.19 | $41.76 | $41.76 | 2,925,800 |
| 2023-10-23 | $41.60 | $42.57 | $41.10 | $41.75 | $41.75 | 3,439,190 |
| 2023-10-20 | $41.64 | $42.20 | $40.70 | $41.95 | $41.95 | 2,822,100 |
| 2023-10-19 | $41.49 | $42.00 | $41.28 | $41.45 | $41.45 | 1,995,460 |
| 2023-10-18 | $41.80 | $42.10 | $41.35 | $41.82 | $41.82 | 1,815,100 |
| 2023-10-17 | $40.66 | $42.08 | $40.13 | $41.87 | $41.87 | 3,799,110 |
| 2023-10-16 | $41.08 | $41.28 | $40.30 | $40.90 | $40.90 | 2,081,750 |
| 2023-10-13 | $41.07 | $41.49 | $40.55 | $41.20 | $41.20 | 3,577,570 |
| 2023-10-12 | $42.30 | $42.58 | $40.84 | $41.17 | $41.17 | 4,761,180 |
| 2023-10-11 | $43.32 | $43.40 | $41.51 | $42.19 | $42.19 | 5,863,500 |
| 2023-10-10 | $44.39 | $44.39 | $43.20 | $43.32 | $43.32 | 2,168,050 |
| 2023-10-09 | $45.24 | $45.33 | $44.00 | $44.23 | $44.23 | 2,720,450 |
| 2023-09-28 | $45.54 | $45.87 | $45.01 | $45.24 | $45.24 | 1,912,730 |
| 2023-09-27 | $44.89 | $45.78 | $44.81 | $45.33 | $45.33 | 1,538,130 |
| 2023-09-26 | $45.45 | $45.68 | $44.66 | $44.88 | $44.88 | 2,489,980 |
| 2023-09-25 | $45.14 | $45.88 | $44.80 | $45.36 | $45.36 | 2,642,240 |
| 2023-09-22 | $44.50 | $45.20 | $44.33 | $45.06 | $45.06 | 2,075,980 |
| 2023-09-21 | $44.45 | $46.07 | $44.33 | $44.50 | $44.50 | 2,793,600 |
| 2023-09-20 | $44.05 | $44.59 | $43.50 | $44.52 | $44.52 | 1,903,900 |
| 2023-09-19 | $45.89 | $45.99 | $44.15 | $44.25 | $44.25 | 2,847,840 |
| 2023-09-18 | $45.28 | $46.15 | $44.44 | $46.08 | $46.08 | 2,873,900 |
| 2023-09-15 | $44.99 | $45.55 | $44.63 | $45.28 | $45.28 | 1,987,090 |
| 2023-09-14 | $44.51 | $45.39 | $44.32 | $44.88 | $44.88 | 2,903,950 |
| 2023-09-13 | $44.75 | $45.03 | $44.31 | $44.50 | $44.50 | 1,900,300 |
| 2023-09-12 | $45.38 | $45.65 | $44.68 | $44.76 | $44.76 | 3,715,440 |
| 2023-09-11 | $46.99 | $47.40 | $43.88 | $45.30 | $45.30 | 7,876,510 |
| 2023-09-08 | $46.73 | $48.06 | $46.73 | $47.77 | $47.77 | 3,855,390 |
| 2023-09-07 | $47.50 | $48.88 | $46.50 | $46.72 | $46.72 | 3,238,600 |
| 2023-09-06 | $45.32 | $47.88 | $45.21 | $47.41 | $47.41 | 3,960,370 |
| 2023-09-05 | $45.59 | $46.16 | $45.50 | $45.56 | $45.56 | 1,325,300 |
| 2023-09-04 | $46.45 | $46.94 | $45.22 | $45.70 | $45.70 | 2,208,100 |
| 2023-09-01 | $47.00 | $47.00 | $45.76 | $46.15 | $46.15 | 2,161,900 |
| 2023-08-31 | $46.98 | $47.71 | $46.60 | $47.00 | $47.00 | 2,123,530 |
| 2023-08-30 | $47.11 | $47.87 | $46.58 | $47.23 | $47.23 | 2,364,050 |
| 2023-08-29 | $45.00 | $47.87 | $44.74 | $47.11 | $47.11 | 3,910,730 |
| 2023-08-28 | $48.00 | $48.20 | $45.00 | $45.13 | $45.13 | 3,157,640 |
| 2023-08-25 | $44.39 | $45.95 | $44.06 | $44.83 | $44.83 | 3,473,860 |
| 2023-08-24 | $43.58 | $45.10 | $43.52 | $44.19 | $44.19 | 2,586,050 |
| 2023-08-23 | $44.64 | $44.66 | $43.60 | $43.70 | $43.70 | 2,474,900 |
| 2023-08-22 | $44.20 | $45.09 | $43.83 | $44.63 | $44.63 | 3,472,400 |
| 2023-08-21 | $45.68 | $45.99 | $44.49 | $44.52 | $44.52 | 2,685,910 |
| 2023-08-18 | $46.29 | $47.98 | $45.50 | $45.68 | $45.68 | 8,626,780 |
| 2023-08-17 | $45.50 | $46.46 | $44.70 | $46.07 | $46.07 | 6,685,910 |
| 2023-08-16 | $45.31 | $46.05 | $44.88 | $45.74 | $45.74 | 3,743,610 |
| 2023-08-15 | $44.52 | $45.55 | $44.12 | $45.44 | $45.44 | 3,383,280 |
| 2023-08-14 | $43.20 | $44.88 | $43.11 | $44.52 | $44.52 | 2,952,300 |
| 2023-08-11 | $43.53 | $44.40 | $43.19 | $43.53 | $43.53 | 3,377,140 |
| 2023-08-10 | $43.63 | $44.00 | $43.13 | $43.19 | $43.19 | 1,681,340 |
| 2023-08-09 | $43.29 | $44.23 | $43.11 | $43.90 | $43.90 | 2,881,500 |
| 2023-08-08 | $43.17 | $43.79 | $42.93 | $43.59 | $43.59 | 1,717,060 |
| 2023-08-07 | $42.57 | $44.00 | $42.16 | $43.30 | $43.30 | 4,586,880 |
| 2023-08-04 | $42.30 | $42.63 | $41.92 | $42.30 | $42.30 | 2,813,440 |
| 2023-08-03 | $43.21 | $43.39 | $42.02 | $42.26 | $42.26 | 3,589,450 |
| 2023-08-02 | $42.30 | $43.63 | $42.30 | $43.30 | $43.30 | 5,381,520 |
| 2023-08-01 | $41.01 | $43.79 | $41.01 | $42.74 | $42.74 | 13,578,460 |
| 2023-07-31 | $40.39 | $40.79 | $38.81 | $39.68 | $39.68 | 10,033,070 |
| 2023-07-28 | $41.66 | $41.86 | $40.03 | $40.42 | $40.42 | 5,650,380 |
| 2023-07-27 | $42.18 | $42.32 | $41.05 | $41.66 | $41.66 | 2,459,240 |
| 2023-07-26 | $41.90 | $43.09 | $41.51 | $42.19 | $42.19 | 3,179,720 |
| 2023-07-25 | $42.15 | $42.16 | $40.73 | $41.89 | $41.89 | 4,020,990 |
| 2023-07-24 | $43.02 | $43.30 | $40.40 | $41.88 | $41.88 | 8,572,580 |
| 2023-07-21 | $43.22 | $43.34 | $42.75 | $43.00 | $43.00 | 1,769,960 |
| 2023-07-20 | $44.09 | $44.29 | $43.08 | $43.19 | $43.19 | 2,500,350 |
| 2023-07-19 | $44.74 | $45.07 | $43.80 | $43.90 | $43.90 | 1,636,900 |
| 2023-07-18 | $43.89 | $45.04 | $43.66 | $44.87 | $44.87 | 3,070,950 |
| 2023-07-17 | $44.58 | $44.58 | $43.55 | $43.88 | $43.88 | 2,770,080 |
| 2023-07-14 | $46.30 | $46.62 | $44.20 | $44.50 | $44.50 | 4,161,190 |
| 2023-07-13 | $46.07 | $46.68 | $45.55 | $46.31 | $46.31 | 1,663,630 |
| 2023-07-12 | $46.38 | $46.96 | $45.67 | $45.70 | $45.70 | 3,236,470 |
| 2023-07-11 | $45.39 | $46.13 | $44.83 | $45.92 | $45.92 | 3,324,150 |
| 2023-07-10 | $45.00 | $46.03 | $44.78 | $45.52 | $45.52 | 2,807,390 |
| 2023-07-07 | $46.02 | $46.48 | $44.97 | $45.17 | $45.17 | 2,406,730 |
| 2023-07-06 | $46.94 | $47.04 | $45.88 | $46.12 | $46.12 | 2,064,240 |
| 2023-07-05 | $47.95 | $47.95 | $46.60 | $46.94 | $46.94 | 2,202,900 |
| 2023-07-04 | $47.80 | $48.36 | $47.16 | $47.94 | $47.94 | 2,525,040 |
| 2023-07-03 | $49.22 | $49.55 | $47.80 | $47.89 | $47.89 | 6,698,320 |
| 2023-06-30 | $46.51 | $50.50 | $46.51 | $49.20 | $49.20 | 9,407,710 |
| 2023-06-29 | $46.18 | $47.50 | $45.88 | $46.68 | $46.68 | 3,378,110 |
| 2023-06-28 | $44.70 | $46.50 | $43.68 | $46.25 | $46.25 | 5,003,810 |
| 2023-06-27 | $44.91 | $45.58 | $44.40 | $44.40 | $44.40 | 2,166,600 |
| 2023-06-26 | $44.98 | $45.66 | $44.00 | $44.70 | $44.70 | 2,769,470 |
| 2023-06-21 | $45.50 | $45.89 | $44.71 | $45.24 | $45.24 | 2,521,880 |
| 2023-06-20 | $44.95 | $46.00 | $44.80 | $45.51 | $45.51 | 3,631,650 |
| 2023-06-19 | $45.19 | $45.85 | $44.49 | $45.05 | $45.05 | 1,916,750 |
| 2023-06-16 | $44.77 | $45.48 | $44.32 | $45.20 | $45.20 | 3,200,410 |
| 2023-06-15 | $43.70 | $46.07 | $43.40 | $44.83 | $44.83 | 4,658,460 |
| 2023-06-14 | $43.60 | $43.90 | $43.19 | $43.68 | $43.68 | 1,975,880 |
| 2023-06-13 | $43.35 | $44.09 | $42.58 | $43.68 | $43.68 | 3,168,250 |
| 2023-06-12 | $44.16 | $44.16 | $42.72 | $43.42 | $43.42 | 4,629,930 |
| 2023-06-09 | $44.51 | $44.89 | $43.43 | $44.56 | $44.56 | 7,987,530 |
| 2023-06-08 | $44.47 | $45.20 | $44.25 | $44.63 | $44.63 | 2,769,950 |
| 2023-06-07 | $45.01 | $45.35 | $44.55 | $44.66 | $44.66 | 2,373,900 |
| 2023-06-06 | $46.55 | $46.95 | $45.09 | $45.10 | $45.10 | 3,365,330 |
| 2023-06-05 | $48.20 | $48.34 | $46.37 | $46.75 | $46.75 | 3,620,260 |
| 2023-06-02 | $48.07 | $48.50 | $47.51 | $48.03 | $48.03 | 2,374,300 |
| 2023-06-01 | $47.90 | $48.40 | $47.05 | $47.85 | $47.85 | 2,386,270 |
| 2023-05-31 | $49.29 | $49.30 | $47.80 | $47.98 | $47.98 | 2,048,580 |
| 2023-05-30 | $48.51 | $49.21 | $47.48 | $49.00 | $48.81 | 2,631,460 |
| 2023-05-29 | $48.14 | $50.53 | $48.00 | $48.50 | $48.31 | 5,275,770 |
| 2023-05-26 | $48.10 | $48.39 | $47.50 | $48.01 | $47.82 | 2,362,390 |
| 2023-05-25 | $48.20 | $48.85 | $47.29 | $47.99 | $47.80 | 2,991,840 |
| 2023-05-24 | $47.74 | $49.08 | $47.45 | $47.93 | $47.74 | 3,587,980 |
| 2023-05-23 | $46.50 | $48.20 | $45.88 | $47.74 | $47.55 | 5,234,120 |
| 2023-05-22 | $46.83 | $47.09 | $45.66 | $46.50 | $46.32 | 2,493,990 |
| 2023-05-19 | $45.19 | $46.94 | $45.12 | $46.81 | $46.63 | 3,406,330 |
| 2023-05-18 | $45.35 | $45.60 | $44.81 | $45.30 | $45.12 | 2,115,790 |
| 2023-05-17 | $45.00 | $45.80 | $44.44 | $45.40 | $45.22 | 2,058,730 |
| 2023-05-16 | $44.99 | $45.39 | $44.51 | $44.79 | $44.61 | 1,356,930 |
| 2023-05-15 | $43.60 | $45.30 | $43.59 | $45.10 | $44.92 | 2,230,600 |
| 2023-05-12 | $43.87 | $45.11 | $43.51 | $44.00 | $43.83 | 2,130,290 |
| 2023-05-11 | $44.69 | $45.05 | $43.78 | $43.86 | $43.69 | 2,136,350 |
| 2023-05-10 | $44.21 | $45.40 | $44.01 | $44.38 | $44.20 | 2,308,660 |
| 2023-05-09 | $45.88 | $45.94 | $44.20 | $44.46 | $44.28 | 2,703,910 |
| 2023-05-08 | $46.00 | $46.32 | $45.01 | $45.11 | $44.93 | 3,852,790 |
| 2023-05-05 | $47.64 | $47.64 | $45.91 | $46.33 | $46.15 | 3,166,230 |
| 2023-05-04 | $47.60 | $48.33 | $45.38 | $48.22 | $48.03 | 4,718,670 |
| 2023-05-03 | $47.76 | $47.76 | $47.76 | $47.76 | $47.57 | 0 |
| 2023-05-02 | $47.76 | $47.76 | $47.76 | $47.76 | $47.57 | 0 |
| 2023-04-28 | $47.02 | $47.94 | $46.23 | $47.76 | $47.57 | 5,654,590 |
| 2023-04-27 | $44.05 | $47.47 | $44.05 | $47.25 | $47.06 | 6,122,360 |
| 2023-04-26 | $45.00 | $45.58 | $44.31 | $44.45 | $44.27 | 4,091,340 |
| 2023-04-25 | $47.70 | $48.59 | $44.50 | $45.01 | $44.83 | 7,227,840 |
| 2023-04-24 | $47.14 | $48.37 | $45.90 | $48.01 | $47.82 | 7,314,930 |
| 2023-04-21 | $47.84 | $49.32 | $46.80 | $46.80 | $46.62 | 6,935,750 |
| 2023-04-20 | $45.71 | $48.10 | $45.21 | $47.90 | $47.71 | 9,340,700 |
| 2023-04-19 | $45.50 | $46.40 | $44.88 | $45.71 | $45.53 | 3,867,920 |
| 2023-04-18 | $45.80 | $46.48 | $45.37 | $45.48 | $45.30 | 2,568,410 |
| 2023-04-17 | $45.78 | $47.43 | $45.70 | $46.22 | $46.04 | 3,942,670 |
| 2023-04-14 | $44.60 | $46.99 | $44.60 | $46.30 | $46.12 | 6,906,970 |
| 2023-04-13 | $44.90 | $45.48 | $44.31 | $44.60 | $44.42 | 3,975,280 |
| 2023-04-12 | $45.28 | $45.40 | $44.38 | $45.12 | $44.94 | 5,195,480 |
| 2023-04-11 | $46.46 | $46.93 | $45.30 | $45.38 | $45.20 | 5,653,160 |
| 2023-04-10 | $47.76 | $48.04 | $45.82 | $46.86 | $46.68 | 6,191,720 |
| 2023-04-07 | $46.64 | $48.36 | $46.38 | $48.02 | $47.83 | 12,378,970 |
| 2023-04-06 | $42.30 | $47.66 | $42.21 | $46.62 | $46.44 | 15,094,740 |
| 2023-04-05 | $42.46 | $42.46 | $42.46 | $42.46 | $42.29 | 0 |
| 2023-04-04 | $43.50 | $43.59 | $42.20 | $42.46 | $42.29 | 4,873,390 |
| 2023-04-03 | $44.60 | $44.96 | $43.28 | $43.63 | $43.46 | 7,733,980 |
| 2023-03-31 | $43.20 | $44.30 | $42.60 | $43.90 | $43.73 | 6,010,500 |
| 2023-03-30 | $42.50 | $42.94 | $42.10 | $42.81 | $42.64 | 4,676,340 |
| 2023-03-29 | $43.66 | $43.70 | $42.39 | $42.55 | $42.38 | 5,831,080 |
| 2023-03-28 | $44.07 | $44.50 | $43.20 | $43.35 | $43.18 | 3,851,830 |
| 2023-03-27 | $43.93 | $44.36 | $43.20 | $44.09 | $43.92 | 4,873,420 |
| 2023-03-24 | $43.92 | $44.26 | $43.06 | $44.00 | $44.00 | 5,065,710 |
| 2023-03-23 | $43.13 | $44.20 | $42.92 | $44.04 | $44.04 | 5,236,710 |
| 2023-03-22 | $44.88 | $44.88 | $43.18 | $43.37 | $43.37 | 5,179,250 |
| 2023-03-21 | $43.12 | $44.93 | $43.12 | $44.76 | $44.76 | 7,005,610 |
| 2023-03-20 | $42.00 | $43.73 | $41.69 | $43.35 | $43.35 | 10,655,130 |
| 2023-03-17 | $46.56 | $46.90 | $42.00 | $42.41 | $42.41 | 18,024,560 |
| 2023-03-16 | $46.54 | $47.45 | $46.12 | $46.53 | $46.53 | 5,250,630 |
| 2023-03-15 | $48.39 | $48.79 | $46.11 | $46.75 | $46.75 | 6,021,490 |
| 2023-03-14 | $48.93 | $49.12 | $47.81 | $48.16 | $48.16 | 4,416,840 |
| 2023-03-13 | $49.14 | $49.85 | $48.50 | $48.93 | $48.93 | 5,542,000 |
| 2023-03-10 | $50.78 | $51.29 | $49.19 | $49.39 | $49.39 | 5,944,370 |
| 2023-03-09 | $52.21 | $52.43 | $50.80 | $51.06 | $51.06 | 3,571,150 |
| 2023-03-08 | $51.00 | $52.68 | $51.00 | $51.65 | $51.65 | 4,416,950 |
| 2023-03-07 | $52.18 | $52.74 | $51.20 | $51.40 | $51.40 | 5,720,470 |
| 2023-03-06 | $49.85 | $52.75 | $49.85 | $52.56 | $52.56 | 10,789,980 |
| 2023-03-03 | $50.25 | $50.56 | $49.49 | $49.59 | $49.59 | 2,748,750 |
| 2023-03-02 | $50.05 | $50.85 | $49.86 | $50.10 | $50.10 | 3,250,960 |
| 2023-03-01 | $50.70 | $50.75 | $49.16 | $50.35 | $50.35 | 5,354,670 |
| 2023-02-28 | $50.44 | $51.08 | $49.65 | $50.73 | $50.73 | 5,750,070 |
| 2023-02-27 | $49.56 | $51.77 | $49.01 | $50.60 | $50.60 | 10,661,450 |
| 2023-02-24 | $48.59 | $52.00 | $48.15 | $49.55 | $49.55 | 14,698,680 |
| 2023-02-23 | $46.39 | $48.58 | $46.27 | $48.36 | $48.36 | 10,500,900 |
| 2023-02-22 | $46.10 | $46.95 | $45.89 | $46.40 | $46.40 | 4,418,490 |
| 2023-02-21 | $46.96 | $47.30 | $46.15 | $46.50 | $46.50 | 5,487,790 |
| 2023-02-20 | $47.51 | $47.87 | $46.04 | $46.80 | $46.80 | 8,419,560 |
| 2023-02-17 | $48.59 | $48.59 | $47.50 | $47.71 | $47.71 | 5,766,010 |
| 2023-02-16 | $48.51 | $49.28 | $48.05 | $48.28 | $48.28 | 4,113,300 |
| 2023-02-15 | $50.21 | $51.38 | $48.30 | $48.52 | $48.52 | 5,434,470 |
| 2023-02-14 | $50.09 | $50.39 | $49.34 | $50.05 | $50.05 | 4,123,980 |
| 2023-02-13 | $50.52 | $51.75 | $50.08 | $50.23 | $50.23 | 4,206,490 |
| 2023-02-10 | $51.50 | $51.79 | $50.16 | $50.64 | $50.64 | 3,815,640 |
| 2023-02-09 | $49.71 | $51.79 | $49.71 | $51.71 | $51.71 | 4,667,360 |
| 2023-02-08 | $50.85 | $51.62 | $49.87 | $50.00 | $50.00 | 3,222,840 |
| 2023-02-07 | $52.90 | $52.90 | $49.90 | $50.85 | $50.85 | 4,690,660 |
| 2023-02-06 | $50.98 | $52.96 | $50.71 | $52.72 | $52.72 | 5,673,950 |
| 2023-02-03 | $51.50 | $51.93 | $50.80 | $51.22 | $51.22 | 2,466,150 |
| 2023-02-02 | $52.98 | $53.18 | $51.33 | $51.50 | $51.50 | 3,898,800 |
| 2023-02-01 | $51.75 | $52.90 | $51.75 | $52.63 | $52.63 | 4,086,060 |
| 2023-01-31 | $52.94 | $52.98 | $51.60 | $52.00 | $52.00 | 3,628,740 |
| 2023-01-30 | $51.01 | $53.28 | $51.01 | $53.00 | $53.00 | 6,508,920 |
| 2023-01-20 | $50.74 | $51.30 | $50.43 | $50.82 | $50.82 | 2,646,130 |
| 2023-01-19 | $49.81 | $51.15 | $49.00 | $50.94 | $50.94 | 4,274,460 |
| 2023-01-18 | $50.40 | $50.58 | $49.74 | $49.75 | $49.75 | 3,022,630 |
| 2023-01-17 | $50.22 | $51.90 | $49.68 | $50.22 | $50.22 | 5,066,610 |
| 2023-01-16 | $49.31 | $50.97 | $49.01 | $50.00 | $50.00 | 4,833,180 |
| 2023-01-13 | $50.50 | $50.62 | $48.09 | $49.30 | $49.30 | 8,633,210 |
| 2023-01-12 | $50.60 | $51.64 | $50.20 | $50.54 | $50.54 | 4,138,850 |
| 2023-01-11 | $51.62 | $52.25 | $49.89 | $50.23 | $50.23 | 3,857,210 |
| 2023-01-10 | $51.36 | $52.51 | $50.88 | $51.68 | $51.68 | 3,991,640 |
| 2023-01-09 | $52.61 | $52.71 | $51.00 | $51.33 | $51.33 | 5,267,400 |
| 2023-01-06 | $52.79 | $53.59 | $52.52 | $52.69 | $52.69 | 3,793,430 |
| 2023-01-05 | $53.72 | $54.79 | $52.82 | $53.09 | $53.09 | 5,011,800 |
| 2023-01-04 | $55.17 | $55.95 | $53.11 | $53.67 | $53.67 | 5,715,340 |
| 2023-01-03 | $55.20 | $55.98 | $54.55 | $55.45 | $55.45 | 4,299,480 |
| 2023-01-02 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 0 |
| 2022-12-30 | $54.83 | $55.79 | $54.00 | $55.00 | $55.00 | 3,402,630 |
| 2022-12-29 | $52.80 | $54.88 | $51.96 | $54.29 | $54.29 | 5,731,310 |
| 2022-12-28 | $52.28 | $52.98 | $51.42 | $52.73 | $52.73 | 3,740,400 |
| 2022-12-27 | $50.75 | $52.75 | $49.99 | $52.39 | $52.39 | 5,470,130 |
| 2022-12-26 | $47.30 | $50.55 | $47.30 | $50.35 | $50.35 | 5,587,820 |
| 2022-12-23 | $48.00 | $48.55 | $47.02 | $47.85 | $47.85 | 3,011,030 |
| 2022-12-22 | $49.50 | $49.64 | $48.13 | $48.35 | $48.35 | 2,362,920 |
| 2022-12-21 | $49.90 | $50.40 | $48.68 | $49.18 | $49.18 | 4,412,310 |
| 2022-12-20 | $50.57 | $51.50 | $49.81 | $50.22 | $50.22 | 3,459,780 |
| 2022-12-19 | $50.83 | $51.78 | $50.61 | $50.87 | $50.87 | 1,868,890 |
| 2022-12-16 | $51.75 | $52.35 | $50.88 | $51.22 | $51.22 | 3,085,570 |
| 2022-12-15 | $51.75 | $52.54 | $51.38 | $52.27 | $52.27 | 2,980,680 |
| 2022-12-14 | $52.80 | $53.61 | $51.80 | $52.04 | $52.04 | 3,692,130 |
| 2022-12-13 | $54.99 | $55.85 | $52.54 | $53.35 | $53.35 | 4,093,610 |
| 2022-12-12 | $54.00 | $55.37 | $53.10 | $55.18 | $55.18 | 4,854,360 |
| 2022-12-09 | $53.01 | $54.50 | $51.90 | $54.50 | $54.50 | 9,905,190 |
| 2022-12-08 | $53.10 | $54.18 | $52.11 | $52.73 | $52.73 | 6,451,390 |
| 2022-12-07 | $53.80 | $55.29 | $52.39 | $53.29 | $53.29 | 9,222,080 |
| 2022-12-06 | $55.55 | $56.29 | $53.66 | $54.20 | $54.20 | 8,445,090 |
| 2022-12-05 | $56.96 | $57.29 | $55.80 | $56.14 | $56.14 | 3,730,490 |
| 2022-12-01 | $57.58 | $59.07 | $55.52 | $57.77 | $57.77 | 6,652,420 |
| 2022-11-30 | $55.50 | $57.66 | $54.71 | $57.66 | $57.66 | 5,914,830 |
| 2022-11-29 | $56.20 | $56.50 | $54.68 | $55.35 | $55.35 | 3,878,670 |
| 2022-11-28 | $54.91 | $56.42 | $54.02 | $55.83 | $55.83 | 4,218,860 |
| 2022-11-25 | $56.62 | $56.92 | $55.11 | $55.41 | $55.41 | 3,063,780 |
| 2022-11-24 | $56.59 | $57.32 | $55.60 | $56.87 | $56.87 | 3,697,880 |
| 2022-11-23 | $57.10 | $57.38 | $55.45 | $56.59 | $56.59 | 3,531,360 |
| 2022-11-22 | $57.97 | $58.95 | $56.96 | $57.42 | $57.42 | 4,063,870 |
| 2022-11-21 | $55.90 | $58.74 | $55.51 | $58.00 | $58.00 | 6,347,180 |
| 2022-11-18 | $56.79 | $57.71 | $55.98 | $56.58 | $56.58 | 5,267,720 |
| 2022-11-17 | $57.99 | $57.99 | $55.31 | $57.18 | $57.18 | 4,982,790 |
| 2022-11-16 | $59.35 | $59.65 | $56.95 | $57.80 | $57.80 | 7,318,380 |
| 2022-11-15 | $58.87 | $60.62 | $58.70 | $59.35 | $59.35 | 3,997,770 |
| 2022-11-14 | $59.40 | $60.35 | $58.36 | $59.65 | $59.65 | 4,271,590 |
| 2022-11-11 | $61.42 | $61.59 | $59.80 | $59.99 | $59.99 | 4,260,490 |
| 2022-11-10 | $59.61 | $61.25 | $59.06 | $60.26 | $60.26 | 4,811,800 |
| 2022-11-09 | $60.86 | $61.92 | $59.87 | $60.50 | $60.50 | 3,853,860 |
| 2022-11-08 | $59.38 | $61.38 | $58.53 | $60.55 | $60.55 | 4,611,490 |
| 2022-11-07 | $60.66 | $62.00 | $57.82 | $60.00 | $60.00 | 10,520,240 |
| 2022-11-04 | $61.98 | $62.32 | $59.87 | $61.32 | $61.32 | 8,083,240 |
| 2022-11-03 | $61.00 | $63.32 | $60.00 | $61.88 | $61.88 | 9,925,350 |
| 2022-11-02 | $64.00 | $64.00 | $59.17 | $62.95 | $62.95 | 17,884,980 |
| 2022-11-01 | $67.75 | $67.75 | $61.55 | $67.00 | $67.00 | 13,979,630 |
| 2022-10-31 | $65.00 | $67.97 | $63.02 | $67.40 | $67.40 | 9,280,780 |
| 2022-10-28 | $62.82 | $65.50 | $61.60 | $64.29 | $64.29 | 8,234,900 |
| 2022-10-27 | $59.98 | $63.98 | $58.31 | $63.00 | $63.00 | 13,892,220 |
| 2022-10-26 | $65.49 | $65.49 | $63.36 | $63.88 | $63.88 | 7,372,380 |
| 2022-10-25 | $65.82 | $66.00 | $64.01 | $65.00 | $65.00 | 4,426,360 |
| 2022-10-24 | $61.86 | $66.18 | $61.70 | $65.26 | $65.26 | 7,024,540 |
| 2022-10-21 | $61.61 | $62.68 | $60.80 | $61.28 | $61.28 | 2,825,830 |
| 2022-10-20 | $61.05 | $63.35 | $59.78 | $62.39 | $62.39 | 5,389,030 |
| 2022-10-19 | $63.16 | $63.40 | $61.48 | $61.73 | $61.73 | 3,756,960 |
| 2022-10-18 | $59.32 | $63.96 | $58.63 | $63.18 | $63.18 | 5,937,730 |
| 2022-10-17 | $58.30 | $59.60 | $57.50 | $59.40 | $59.40 | 6,017,440 |
| 2022-10-14 | $57.96 | $58.98 | $56.30 | $58.36 | $58.36 | 4,915,570 |
| 2022-10-13 | $56.40 | $59.36 | $55.75 | $57.48 | $57.48 | 6,090,070 |
| 2022-10-12 | $58.52 | $58.52 | $54.56 | $56.28 | $56.28 | 9,247,590 |
| 2022-10-11 | $58.98 | $59.20 | $56.93 | $58.06 | $58.06 | 4,624,190 |
| 2022-10-10 | $59.59 | $60.22 | $56.72 | $58.80 | $58.80 | 6,022,710 |
| 2022-09-30 | $61.00 | $61.49 | $58.16 | $59.88 | $59.88 | 6,984,450 |
| 2022-09-29 | $60.08 | $62.10 | $59.77 | $61.50 | $61.50 | 5,227,600 |
| 2022-09-28 | $61.87 | $63.00 | $58.95 | $59.40 | $59.40 | 5,137,120 |
| 2022-09-27 | $60.38 | $63.38 | $59.66 | $62.21 | $62.21 | 5,932,650 |
| 2022-09-26 | $60.00 | $62.18 | $59.49 | $60.40 | $60.40 | 3,784,160 |
| 2022-09-23 | $61.90 | $62.88 | $59.62 | $60.24 | $60.24 | 3,952,260 |
| 2022-09-22 | $58.20 | $61.99 | $57.73 | $61.66 | $61.66 | 6,468,740 |
| 2022-09-21 | $60.21 | $60.52 | $57.84 | $58.24 | $58.24 | 4,756,640 |
| 2022-09-20 | $60.44 | $61.28 | $59.01 | $59.78 | $59.78 | 3,565,820 |
| 2022-09-19 | $62.24 | $63.50 | $59.78 | $60.36 | $60.36 | 4,129,950 |
| 2022-09-16 | $60.20 | $64.53 | $60.19 | $62.23 | $62.23 | 5,918,480 |
| 2022-09-15 | $63.60 | $63.60 | $59.44 | $60.12 | $60.12 | 5,694,140 |
| 2022-09-14 | $59.83 | $64.16 | $59.52 | $62.70 | $62.70 | 5,372,820 |
| 2022-09-13 | $60.18 | $61.12 | $58.50 | $60.55 | $60.55 | 3,447,000 |
| 2022-09-12 | $59.76 | $59.76 | $59.76 | $59.76 | $59.76 | 0 |
| 2022-09-09 | $60.52 | $61.10 | $58.84 | $59.76 | $59.76 | 4,243,010 |
| 2022-09-08 | $61.22 | $61.80 | $59.12 | $61.15 | $61.15 | 5,731,780 |
| 2022-09-07 | $59.33 | $62.00 | $58.72 | $61.57 | $61.57 | 4,805,370 |
| 2022-09-06 | $59.00 | $60.60 | $57.80 | $59.54 | $59.54 | 5,349,400 |
| 2022-09-05 | $56.84 | $60.25 | $56.21 | $59.00 | $59.00 | 5,005,610 |
| 2022-09-02 | $56.62 | $58.12 | $54.80 | $57.15 | $57.15 | 4,414,720 |
| 2022-09-01 | $56.15 | $58.63 | $56.15 | $56.76 | $56.76 | 6,234,620 |
| 2022-08-31 | $59.50 | $61.30 | $55.68 | $56.42 | $56.42 | 6,834,080 |
| 2022-08-30 | $60.76 | $62.88 | $59.11 | $60.41 | $60.41 | 4,467,470 |
| 2022-08-29 | $57.62 | $62.20 | $57.33 | $60.94 | $60.94 | 9,935,710 |
| 2022-08-26 | $63.13 | $63.68 | $56.81 | $57.93 | $57.93 | 10,421,880 |
| 2022-08-25 | $62.95 | $64.67 | $61.76 | $63.12 | $63.12 | 4,151,520 |
| 2022-08-24 | $65.28 | $65.30 | $62.60 | $63.01 | $63.01 | 5,062,650 |
| 2022-08-23 | $63.82 | $67.20 | $63.79 | $65.25 | $65.25 | 4,880,740 |
| 2022-08-22 | $64.25 | $66.48 | $63.10 | $64.20 | $64.20 | 7,201,890 |
| 2022-08-19 | $64.33 | $66.35 | $63.00 | $63.90 | $63.90 | 9,194,760 |
| 2022-08-18 | $60.38 | $64.50 | $60.38 | $64.10 | $64.10 | 9,816,340 |
| 2022-08-17 | $58.86 | $60.68 | $57.37 | $57.92 | $57.92 | 5,295,340 |
| 2022-08-16 | $56.62 | $60.97 | $56.62 | $59.35 | $59.35 | 5,706,760 |
| 2022-08-15 | $55.93 | $58.31 | $55.32 | $56.99 | $56.99 | 5,389,230 |
| 2022-08-12 | $57.97 | $58.00 | $55.50 | $55.95 | $55.95 | 6,222,450 |
| 2022-08-11 | $59.16 | $61.37 | $57.33 | $57.88 | $57.88 | 5,159,680 |
| 2022-08-10 | $57.69 | $61.31 | $57.01 | $59.91 | $59.91 | 6,411,390 |
| 2022-08-09 | $57.11 | $58.64 | $56.23 | $57.68 | $57.68 | 6,738,740 |
| 2022-08-08 | $51.00 | $58.88 | $50.82 | $57.10 | $57.10 | 10,031,530 |
| 2022-08-05 | $51.00 | $51.97 | $50.12 | $50.77 | $50.77 | 5,359,390 |
| 2022-08-04 | $52.66 | $54.47 | $50.15 | $51.67 | $51.67 | 7,262,510 |
| 2022-08-03 | $48.92 | $53.35 | $48.60 | $52.38 | $52.38 | 7,067,720 |
| 2022-08-02 | $48.98 | $50.50 | $48.30 | $49.40 | $49.40 | 6,452,240 |
| 2022-08-01 | $48.29 | $48.98 | $47.50 | $48.92 | $48.92 | 3,495,160 |
| 2022-07-29 | $47.65 | $48.87 | $47.65 | $48.30 | $48.30 | 3,486,180 |
| 2022-07-28 | $48.98 | $48.98 | $47.66 | $48.06 | $48.06 | 3,355,290 |
| 2022-07-27 | $47.56 | $48.88 | $47.13 | $48.75 | $48.75 | 5,259,040 |
| 2022-07-26 | $46.74 | $48.37 | $46.25 | $47.56 | $47.56 | 3,881,370 |
| 2022-07-25 | $46.80 | $48.88 | $46.39 | $46.93 | $46.93 | 6,911,500 |
| 2022-07-22 | $47.22 | $47.89 | $46.09 | $46.93 | $46.93 | 5,097,710 |
| 2022-07-21 | $46.99 | $47.66 | $45.89 | $47.14 | $47.14 | 9,066,670 |
| 2022-07-20 | $45.70 | $47.77 | $45.50 | $47.47 | $47.47 | 8,206,700 |
| 2022-07-19 | $46.15 | $46.30 | $44.50 | $45.33 | $45.33 | 4,782,040 |
| 2022-07-18 | $47.37 | $47.80 | $45.35 | $46.07 | $46.07 | 6,208,650 |
| 2022-07-15 | $47.98 | $49.28 | $46.70 | $46.89 | $46.89 | 5,470,440 |
| 2022-07-14 | $46.15 | $48.58 | $46.06 | $48.00 | $48.00 | 3,498,540 |
| 2022-07-13 | $47.00 | $47.35 | $44.99 | $46.22 | $46.22 | 5,092,490 |
| 2022-07-12 | $48.98 | $49.24 | $46.66 | $47.19 | $47.19 | 5,347,570 |
| 2022-07-11 | $48.68 | $49.18 | $47.92 | $48.98 | $48.98 | 4,723,220 |
| 2022-07-08 | $50.77 | $51.07 | $48.88 | $49.01 | $49.01 | 4,407,400 |
| 2022-07-07 | $48.13 | $51.26 | $47.80 | $50.91 | $50.91 | 6,739,440 |
| 2022-07-06 | $48.66 | $49.07 | $47.18 | $48.09 | $48.09 | 5,532,220 |
| 2022-07-05 | $49.89 | $50.40 | $47.88 | $48.92 | $48.92 | 5,806,980 |
| 2022-07-04 | $46.45 | $49.77 | $44.70 | $49.11 | $49.11 | 8,762,730 |
| 2022-07-01 | $44.91 | $46.18 | $44.49 | $45.91 | $45.91 | 4,847,320 |
| 2022-06-30 | $45.39 | $46.08 | $44.30 | $45.00 | $45.00 | 3,973,270 |
| 2022-06-29 | $47.20 | $48.00 | $45.00 | $45.06 | $45.06 | 6,756,770 |
| 2022-06-28 | $45.85 | $48.66 | $45.80 | $47.66 | $47.66 | 6,988,480 |
| 2022-06-27 | $45.18 | $47.00 | $44.11 | $46.24 | $46.24 | 7,691,340 |
| 2022-06-24 | $42.25 | $46.28 | $42.20 | $45.00 | $45.00 | 10,013,660 |
| 2022-06-23 | $40.66 | $42.00 | $40.00 | $41.53 | $41.53 | 5,061,050 |
| 2022-06-22 | $41.50 | $41.97 | $40.33 | $40.60 | $40.60 | 4,858,910 |
| 2022-06-21 | $43.05 | $43.06 | $40.92 | $41.54 | $41.54 | 4,910,490 |
| 2022-06-20 | $42.94 | $43.21 | $41.38 | $42.67 | $42.67 | 11,330,690 |
| 2022-06-17 | $41.44 | $43.63 | $41.33 | $42.19 | $42.19 | 9,408,790 |
| 2022-06-16 | $42.45 | $43.01 | $40.93 | $41.44 | $41.44 | 6,326,650 |
| 2022-06-15 | $42.80 | $43.63 | $41.63 | $41.80 | $41.80 | 7,124,110 |
| 2022-06-14 | $43.45 | $44.88 | $42.30 | $43.04 | $43.04 | 13,348,730 |
| 2022-06-13 | $39.56 | $45.80 | $39.26 | $43.41 | $43.41 | 19,939,280 |
| 2022-06-10 | $37.11 | $40.20 | $37.10 | $39.84 | $39.84 | 8,776,590 |
| 2022-06-09 | $37.77 | $40.09 | $36.95 | $37.00 | $37.00 | 10,541,180 |
| 2022-06-08 | $37.97 | $38.15 | $36.29 | $37.57 | $37.57 | 3,883,090 |
| 2022-06-07 | $38.99 | $39.89 | $37.79 | $38.07 | $38.07 | 4,503,970 |
| 2022-06-06 | $37.17 | $39.30 | $36.71 | $39.00 | $39.00 | 3,924,050 |
| 2022-06-02 | $37.04 | $38.50 | $36.51 | $37.17 | $37.17 | 2,864,810 |
| 2022-06-01 | $53.09 | $55.97 | $52.81 | $55.77 | $37.02 | 2,379,830 |
| 2022-05-31 | $54.48 | $54.65 | $53.10 | $53.43 | $35.47 | 2,198,270 |
| 2022-05-30 | $54.23 | $54.43 | $53.17 | $54.09 | $35.91 | 1,440,190 |
| 2022-05-27 | $54.65 | $55.80 | $53.03 | $53.74 | $35.68 | 1,300,010 |
| 2022-05-26 | $53.48 | $55.96 | $51.80 | $54.41 | $36.12 | 2,433,030 |
| 2022-05-25 | $52.63 | $53.00 | $51.83 | $52.79 | $35.05 | 943,920 |
| 2022-05-24 | $54.00 | $54.87 | $52.10 | $52.21 | $34.66 | 1,363,410 |
| 2022-05-23 | $55.00 | $55.00 | $53.31 | $54.00 | $35.85 | 1,027,160 |
| 2022-05-20 | $55.80 | $56.20 | $53.80 | $54.08 | $35.90 | 2,191,860 |
| 2022-05-19 | $53.30 | $55.55 | $53.30 | $55.29 | $36.71 | 1,417,420 |
| 2022-05-18 | $55.50 | $55.63 | $54.18 | $54.39 | $36.11 | 1,336,790 |
| 2022-05-17 | $53.77 | $55.96 | $53.18 | $55.63 | $36.93 | 1,969,000 |
| 2022-05-16 | $54.81 | $55.53 | $53.50 | $53.77 | $35.70 | 1,253,700 |
| 2022-05-13 | $54.01 | $55.10 | $53.80 | $54.72 | $36.33 | 1,815,410 |
| 2022-05-12 | $52.78 | $54.46 | $52.51 | $53.72 | $35.66 | 2,333,880 |
| 2022-05-11 | $53.89 | $55.29 | $52.90 | $52.92 | $35.13 | 3,425,000 |
| 2022-05-10 | $53.43 | $55.44 | $52.57 | $54.21 | $35.99 | 1,978,070 |
| 2022-05-09 | $51.98 | $54.00 | $50.84 | $53.62 | $35.60 | 2,647,700 |
| 2022-05-06 | $51.65 | $53.06 | $50.80 | $51.94 | $34.48 | 4,005,470 |
| 2022-05-05 | $50.59 | $54.40 | $49.95 | $52.21 | $34.66 | 3,010,380 |
| 2022-05-04 | $50.77 | $50.77 | $50.77 | $50.77 | $33.70 | 0 |
| 2022-05-03 | $50.77 | $50.77 | $50.77 | $50.77 | $33.70 | 0 |
| 2022-04-29 | $46.10 | $51.80 | $45.50 | $50.77 | $33.70 | 3,740,600 |
| 2022-04-28 | $45.93 | $46.70 | $43.78 | $46.10 | $30.60 | 2,735,980 |
| 2022-04-27 | $43.90 | $46.60 | $42.31 | $46.52 | $30.88 | 2,233,360 |
| 2022-04-26 | $46.50 | $46.72 | $42.01 | $42.59 | $28.27 | 2,328,190 |
| 2022-04-25 | $48.20 | $48.20 | $44.60 | $47.50 | $31.53 | 1,819,330 |
| 2022-04-22 | $47.20 | $48.96 | $46.23 | $48.63 | $32.28 | 1,659,490 |
| 2022-04-21 | $48.14 | $49.60 | $47.09 | $48.08 | $31.92 | 1,608,420 |
| 2022-04-20 | $50.28 | $50.56 | $48.38 | $48.75 | $32.36 | 1,566,080 |
| 2022-04-19 | $51.11 | $51.18 | $49.50 | $50.29 | $33.39 | 2,073,200 |
| 2022-04-18 | $48.48 | $51.06 | $47.88 | $50.62 | $33.61 | 2,230,380 |
| 2022-04-15 | $51.00 | $51.00 | $45.99 | $49.00 | $32.53 | 6,116,590 |
| 2022-04-14 | $51.03 | $51.50 | $49.09 | $51.40 | $34.12 | 3,410,350 |
| 2022-04-13 | $52.50 | $52.84 | $50.00 | $51.04 | $33.88 | 2,380,910 |
| 2022-04-12 | $52.65 | $53.00 | $51.70 | $52.30 | $34.72 | 1,322,610 |
| 2022-04-11 | $54.30 | $54.30 | $52.08 | $52.67 | $34.97 | 1,824,410 |
| 2022-04-08 | $54.95 | $56.36 | $54.00 | $54.62 | $36.26 | 1,688,820 |
| 2022-04-07 | $53.28 | $55.49 | $52.72 | $54.89 | $36.44 | 2,154,620 |
| 2022-04-06 | $55.74 | $55.74 | $53.28 | $53.31 | $35.39 | 1,926,740 |
| 2022-04-05 | $55.74 | $55.74 | $55.74 | $55.74 | $37.00 | 0 |
| 2022-04-04 | $55.74 | $55.74 | $55.74 | $55.74 | $37.00 | 0 |
| 2022-04-01 | $56.00 | $56.78 | $55.55 | $55.74 | $37.00 | 930,140 |
| 2022-03-31 | $57.78 | $57.87 | $55.85 | $56.21 | $37.32 | 1,367,610 |
| 2022-03-30 | $56.98 | $58.47 | $56.60 | $57.69 | $38.30 | 2,437,850 |
| 2022-03-29 | $55.80 | $58.88 | $55.66 | $56.74 | $37.67 | 3,745,460 |
| 2022-03-28 | $56.95 | $56.95 | $55.00 | $55.10 | $36.58 | 1,816,700 |
| 2022-03-25 | $56.32 | $59.12 | $55.70 | $56.97 | $37.82 | 4,911,000 |
| 2022-03-24 | $54.47 | $56.56 | $53.26 | $56.30 | $37.38 | 2,397,020 |
| 2022-03-23 | $53.03 | $55.00 | $52.81 | $54.78 | $36.37 | 1,601,890 |
| 2022-03-22 | $54.00 | $54.65 | $52.88 | $53.62 | $35.60 | 1,510,450 |
| 2022-03-21 | $55.90 | $55.90 | $53.31 | $54.66 | $36.29 | 2,604,910 |
| 2022-03-18 | $56.75 | $57.00 | $54.80 | $55.91 | $37.12 | 1,641,260 |
| 2022-03-17 | $55.48 | $57.36 | $54.21 | $57.04 | $37.87 | 2,801,980 |
| 2022-03-16 | $52.51 | $55.66 | $50.16 | $55.10 | $36.58 | 3,318,440 |
| 2022-03-15 | $53.78 | $53.94 | $51.88 | $52.00 | $34.52 | 2,021,860 |
| 2022-03-14 | $54.39 | $55.89 | $52.81 | $53.94 | $35.81 | 3,228,160 |
| 2022-03-11 | $52.11 | $54.79 | $51.49 | $54.70 | $36.31 | 2,953,190 |
| 2022-03-10 | $52.66 | $54.20 | $52.07 | $52.92 | $35.13 | 3,745,040 |
| 2022-03-09 | $51.76 | $52.90 | $48.68 | $51.99 | $34.51 | 4,481,790 |
| 2022-03-08 | $52.59 | $53.88 | $51.16 | $52.03 | $34.54 | 3,009,620 |
| 2022-03-07 | $54.00 | $54.89 | $52.60 | $52.91 | $35.13 | 2,327,750 |
| 2022-03-04 | $54.62 | $56.08 | $53.75 | $54.13 | $35.94 | 2,076,850 |
| 2022-03-03 | $55.94 | $56.98 | $54.33 | $54.62 | $36.26 | 1,783,270 |
| 2022-03-02 | $56.74 | $56.97 | $55.80 | $56.15 | $37.28 | 2,003,830 |
| 2022-03-01 | $56.24 | $57.01 | $55.50 | $56.69 | $37.63 | 2,623,780 |
| 2022-02-28 | $54.97 | $57.27 | $54.89 | $56.24 | $37.34 | 2,226,150 |
| 2022-02-25 | $55.40 | $56.16 | $54.58 | $55.11 | $36.59 | 3,101,330 |
| 2022-02-24 | $54.70 | $55.89 | $52.85 | $55.54 | $36.87 | 4,533,110 |
| 2022-02-23 | $50.96 | $53.98 | $50.41 | $53.85 | $35.75 | 4,436,990 |
| 2022-02-22 | $52.00 | $52.79 | $49.35 | $51.40 | $34.12 | 6,319,060 |
| 2022-02-21 | $53.60 | $53.61 | $52.40 | $52.58 | $34.91 | 1,538,520 |
| 2022-02-18 | $53.08 | $53.40 | $52.36 | $53.17 | $35.30 | 2,250,750 |
| 2022-02-17 | $52.87 | $53.81 | $52.60 | $53.62 | $35.60 | 1,952,980 |
| 2022-02-16 | $55.01 | $55.34 | $52.70 | $53.39 | $35.44 | 3,096,940 |
| 2022-02-15 | $52.20 | $55.46 | $52.20 | $55.23 | $36.67 | 2,739,790 |
| 2022-02-14 | $52.21 | $54.77 | $51.90 | $52.64 | $34.95 | 2,437,450 |
| 2022-02-11 | $53.67 | $54.70 | $52.20 | $53.30 | $35.38 | 2,272,380 |
| 2022-02-10 | $55.00 | $56.44 | $53.97 | $54.37 | $36.09 | 2,601,810 |
| 2022-02-09 | $53.84 | $55.38 | $52.88 | $54.92 | $36.46 | 3,058,010 |
| 2022-02-08 | $53.70 | $54.51 | $52.05 | $53.54 | $35.54 | 3,778,210 |
| 2022-02-07 | $55.90 | $56.86 | $53.53 | $53.73 | $35.67 | 2,787,230 |
| 2022-02-04 | $55.88 | $55.88 | $55.88 | $55.88 | $37.10 | 0 |
| 2022-02-03 | $55.88 | $55.88 | $55.88 | $55.88 | $37.10 | 0 |
| 2022-02-02 | $55.88 | $55.88 | $55.88 | $55.88 | $37.10 | 0 |
| 2022-02-01 | $55.88 | $55.88 | $55.88 | $55.88 | $37.10 | 0 |
| 2022-01-28 | $54.26 | $56.96 | $52.88 | $55.88 | $37.10 | 4,365,600 |
| 2022-01-27 | $54.22 | $55.65 | $54.00 | $54.34 | $36.07 | 4,085,920 |
| 2022-01-26 | $54.61 | $55.44 | $53.49 | $54.56 | $36.22 | 2,162,970 |
| 2022-01-25 | $55.48 | $56.61 | $54.27 | $54.56 | $36.22 | 2,469,210 |
| 2022-01-24 | $52.94 | $56.59 | $52.94 | $55.08 | $36.57 | 4,198,420 |
| 2022-01-21 | $54.89 | $54.98 | $51.70 | $52.80 | $35.05 | 7,304,260 |
| 2022-01-20 | $58.71 | $59.45 | $54.50 | $54.86 | $36.42 | 6,471,530 |
| 2022-01-19 | $60.58 | $61.00 | $57.45 | $58.39 | $38.76 | 4,913,790 |
| 2022-01-18 | $60.70 | $62.17 | $59.10 | $60.67 | $40.28 | 4,875,460 |
| 2022-01-17 | $59.07 | $61.18 | $58.48 | $60.46 | $40.14 | 3,209,450 |
| 2022-01-14 | $58.38 | $60.61 | $57.86 | $59.44 | $39.46 | 2,450,040 |
| 2022-01-13 | $57.28 | $59.99 | $56.77 | $58.20 | $38.64 | 3,804,490 |
| 2022-01-12 | $56.37 | $58.38 | $56.15 | $57.84 | $38.40 | 2,894,530 |
| 2022-01-11 | $58.66 | $58.95 | $55.55 | $56.09 | $37.24 | 4,624,970 |
| 2022-01-10 | $59.99 | $60.25 | $58.10 | $58.41 | $38.78 | 3,185,890 |
| 2022-01-07 | $60.21 | $61.78 | $59.39 | $59.52 | $39.51 | 3,279,180 |
| 2022-01-06 | $61.00 | $63.58 | $58.88 | $60.44 | $40.12 | 6,231,980 |
| 2022-01-05 | $65.61 | $66.45 | $61.70 | $62.20 | $41.29 | 5,340,760 |
| 2022-01-04 | $65.74 | $66.16 | $62.30 | $65.80 | $43.68 | 5,104,320 |
| 2022-01-03 | $65.74 | $65.74 | $65.74 | $65.74 | $43.64 | 0 |
| 2021-12-31 | $66.25 | $67.18 | $64.78 | $65.74 | $43.64 | 3,248,150 |
| 2021-12-30 | $65.74 | $66.22 | $64.51 | $65.68 | $43.60 | 4,799,240 |
| 2021-12-29 | $61.87 | $66.30 | $61.00 | $65.69 | $43.61 | 7,274,050 |
| 2021-12-28 | $62.16 | $63.01 | $60.66 | $61.90 | $41.09 | 3,358,920 |
| 2021-12-27 | $60.48 | $65.65 | $59.88 | $62.21 | $41.30 | 5,377,180 |
| 2021-12-24 | $63.71 | $64.29 | $61.39 | $62.08 | $41.21 | 2,165,170 |
| 2021-12-23 | $61.23 | $64.94 | $60.59 | $63.95 | $42.45 | 4,056,410 |
| 2021-12-22 | $60.14 | $61.98 | $59.27 | $61.23 | $40.65 | 2,579,730 |
| 2021-12-21 | $59.78 | $60.70 | $58.10 | $59.85 | $39.73 | 3,338,130 |
| 2021-12-20 | $60.76 | $62.23 | $59.78 | $59.87 | $39.75 | 2,030,890 |
| 2021-12-17 | $63.20 | $63.88 | $61.13 | $61.30 | $40.70 | 2,351,930 |
| 2021-12-16 | $63.12 | $63.99 | $62.26 | $63.38 | $42.08 | 2,081,120 |
| 2021-12-15 | $62.11 | $63.93 | $61.61 | $63.34 | $42.05 | 3,350,550 |
| 2021-12-14 | $62.67 | $63.90 | $61.92 | $62.70 | $41.62 | 3,868,120 |
| 2021-12-13 | $60.56 | $63.35 | $59.01 | $62.86 | $41.73 | 6,798,130 |
| 2021-12-07 | $65.60 | $66.58 | $60.60 | $61.72 | $40.97 | 5,557,270 |
| 2021-12-06 | $67.30 | $68.40 | $64.78 | $65.26 | $43.32 | 5,068,150 |
| 2021-12-03 | $67.19 | $67.19 | $67.19 | $67.19 | $44.61 | 3,518,330 |
| 2021-12-02 | $64.44 | $64.44 | $64.44 | $64.44 | $42.78 | 2,532,570 |
| 2021-12-01 | $67.00 | $67.00 | $64.16 | $64.45 | $42.79 | 3,173,520 |
| 2021-11-30 | $64.70 | $67.60 | $64.32 | $66.72 | $44.29 | 4,970,700 |
| 2021-11-29 | $61.37 | $65.56 | $60.72 | $65.28 | $43.34 | 5,106,780 |
| 2021-11-26 | $62.85 | $63.76 | $59.81 | $61.23 | $40.65 | 2,909,130 |
| 2021-11-25 | $61.12 | $63.99 | $61.00 | $62.50 | $41.49 | 4,938,070 |
| 2021-11-24 | $62.85 | $62.85 | $60.66 | $61.00 | $40.50 | 3,072,830 |
| 2021-11-23 | $62.43 | $63.86 | $61.54 | $62.75 | $41.66 | 3,163,160 |
| 2021-11-22 | $63.90 | $64.30 | $62.96 | $63.70 | $42.29 | 2,746,420 |
| 2021-11-19 | $64.55 | $64.98 | $62.92 | $63.63 | $42.24 | 2,673,180 |
| 2021-11-18 | $62.80 | $65.33 | $61.55 | $64.85 | $43.05 | 5,863,880 |
| 2021-11-17 | $59.18 | $63.58 | $59.03 | $63.02 | $41.84 | 4,598,860 |
| 2021-11-16 | $61.79 | $62.52 | $58.85 | $59.06 | $39.21 | 3,397,280 |
| 2021-11-15 | $63.00 | $63.20 | $61.06 | $61.76 | $41.00 | 3,514,120 |
| 2021-11-12 | $60.60 | $63.88 | $60.40 | $63.20 | $41.96 | 5,491,530 |
| 2021-11-11 | $60.04 | $61.42 | $59.21 | $60.98 | $40.48 | 3,177,940 |
| 2021-11-10 | $62.26 | $62.68 | $60.28 | $60.71 | $40.30 | 4,595,650 |
| 2021-11-09 | $59.39 | $63.49 | $59.25 | $62.48 | $41.48 | 6,136,190 |
| 2021-11-08 | $58.80 | $60.66 | $58.70 | $59.50 | $39.50 | 3,835,020 |
| 2021-11-05 | $60.06 | $60.06 | $60.06 | $60.06 | $39.87 | 2,517,500 |
| 2021-11-04 | $59.89 | $61.48 | $58.88 | $60.06 | $39.87 | 4,008,700 |
| 2021-11-03 | $60.20 | $60.76 | $58.38 | $59.84 | $39.73 | 3,876,230 |
| 2021-11-02 | $57.50 | $62.33 | $56.88 | $59.90 | $39.77 | 9,033,350 |
| 2021-11-01 | $56.07 | $57.86 | $55.66 | $57.48 | $38.16 | 5,210,300 |
| 2021-10-29 | $55.50 | $56.26 | $54.07 | $55.76 | $37.02 | 6,688,600 |
| 2021-10-28 | $53.36 | $54.66 | $52.75 | $54.34 | $36.07 | 3,287,400 |
| 2021-10-27 | $54.20 | $54.64 | $52.48 | $53.79 | $35.71 | 4,525,970 |
| 2021-10-26 | $54.10 | $54.75 | $53.13 | $53.92 | $35.80 | 3,203,600 |
| 2021-10-25 | $55.55 | $55.55 | $53.00 | $54.10 | $35.92 | 5,413,250 |
| 2021-10-22 | $54.90 | $56.19 | $54.40 | $55.51 | $36.85 | 2,533,950 |
| 2021-10-21 | $55.96 | $55.97 | $54.01 | $54.90 | $36.45 | 3,313,620 |
| 2021-10-20 | $54.81 | $56.71 | $54.81 | $55.48 | $36.83 | 3,681,470 |
| 2021-10-19 | $54.60 | $55.52 | $53.70 | $54.90 | $36.45 | 2,924,180 |
| 2021-10-18 | $52.63 | $55.55 | $52.43 | $54.63 | $36.27 | 3,746,860 |
| 2021-10-15 | $52.17 | $53.76 | $51.89 | $53.20 | $35.32 | 2,632,480 |
| 2021-10-14 | $51.06 | $53.48 | $50.44 | $52.63 | $34.94 | 3,096,670 |
| 2021-10-13 | $49.05 | $51.93 | $48.40 | $51.09 | $33.92 | 2,691,660 |
| 2021-10-12 | $51.36 | $51.96 | $48.89 | $49.18 | $32.65 | 3,447,930 |
| 2021-10-11 | $48.90 | $54.50 | $48.13 | $51.55 | $34.22 | 5,461,290 |
| 2021-10-08 | $49.85 | $50.47 | $48.19 | $48.34 | $32.09 | 1,642,740 |
| 2021-10-07 | $49.76 | $49.76 | $49.76 | $49.76 | $33.03 | 0 |
| 2021-10-06 | $49.76 | $49.76 | $49.76 | $49.76 | $33.03 | 0 |
| 2021-09-30 | $49.69 | $50.29 | $48.58 | $49.76 | $33.03 | 3,455,260 |
| 2021-09-29 | $50.99 | $51.19 | $49.11 | $49.17 | $32.64 | 1,689,880 |
| 2021-09-28 | $48.97 | $51.95 | $48.58 | $50.99 | $33.85 | 3,506,110 |
| 2021-09-27 | $50.78 | $51.26 | $48.68 | $49.21 | $32.67 | 3,411,430 |
| 2021-09-24 | $51.70 | $51.80 | $50.26 | $50.80 | $33.72 | 2,381,250 |
| 2021-09-23 | $50.79 | $52.93 | $49.83 | $51.79 | $34.38 | 3,878,210 |
| 2021-09-22 | $50.00 | $51.16 | $49.00 | $50.43 | $33.48 | 1,958,090 |
| 2021-09-21 | $50.10 | $50.10 | $50.10 | $50.10 | $33.26 | 0 |
| 2021-09-20 | $50.10 | $50.10 | $50.10 | $50.10 | $33.26 | 0 |
| 2021-09-17 | $50.13 | $50.68 | $49.15 | $50.10 | $33.26 | 2,307,480 |
| 2021-09-16 | $52.81 | $52.81 | $49.79 | $50.07 | $33.24 | 4,301,910 |
| 2021-09-15 | $50.46 | $54.00 | $48.50 | $52.81 | $35.06 | 6,566,060 |
| 2021-09-14 | $51.36 | $51.71 | $50.20 | $50.30 | $33.39 | 6,525,440 |
| 2021-09-13 | $54.39 | $55.16 | $50.01 | $51.42 | $34.14 | 9,629,260 |
| 2021-09-10 | $55.10 | $55.75 | $53.84 | $54.18 | $35.97 | 4,889,190 |
| 2021-09-09 | $55.82 | $56.30 | $53.30 | $55.00 | $36.51 | 6,163,100 |
| 2021-09-08 | $59.30 | $59.30 | $55.58 | $55.76 | $37.02 | 5,072,700 |
| 2021-09-07 | $59.01 | $59.83 | $57.38 | $58.81 | $39.04 | 3,896,980 |
| 2021-09-06 | $54.90 | $58.68 | $54.70 | $58.53 | $38.86 | 4,925,160 |
| 2021-09-03 | $58.02 | $59.08 | $53.31 | $54.70 | $36.31 | 8,096,080 |
| 2021-09-02 | $58.00 | $60.40 | $57.07 | $58.51 | $38.84 | 4,248,210 |
| 2021-09-01 | $61.53 | $61.53 | $56.85 | $58.10 | $38.57 | 7,236,570 |
| 2021-08-31 | $64.00 | $66.00 | $61.16 | $61.46 | $40.80 | 7,372,210 |
| 2021-08-30 | $63.00 | $66.20 | $62.39 | $63.22 | $41.97 | 7,264,270 |
| 2021-08-27 | $60.97 | $64.70 | $60.08 | $62.36 | $41.40 | 7,786,640 |
| 2021-08-26 | $59.05 | $64.20 | $58.21 | $62.86 | $41.73 | 9,498,060 |
| 2021-08-25 | $58.38 | $59.50 | $57.80 | $58.96 | $39.14 | 3,212,410 |
| 2021-08-24 | $57.85 | $60.00 | $57.20 | $59.09 | $39.23 | 7,848,210 |
| 2021-08-23 | $56.78 | $61.50 | $56.41 | $59.59 | $39.56 | 8,086,970 |
| 2021-08-20 | $54.91 | $57.09 | $54.20 | $56.35 | $37.41 | 5,951,370 |
| 2021-08-19 | $53.00 | $56.26 | $52.50 | $54.90 | $36.45 | 5,725,040 |
| 2021-08-18 | $52.96 | $54.05 | $52.20 | $53.33 | $35.40 | 3,732,290 |
| 2021-08-17 | $53.87 | $54.47 | $52.25 | $52.70 | $34.99 | 4,016,890 |
| 2021-08-16 | $55.52 | $56.10 | $53.52 | $53.88 | $35.77 | 3,990,730 |
| 2021-08-13 | $55.14 | $57.44 | $54.51 | $55.30 | $36.71 | 4,281,070 |
| 2021-08-12 | $56.72 | $57.35 | $55.18 | $55.60 | $36.91 | 4,127,000 |
| 2021-08-11 | $57.40 | $58.87 | $55.77 | $56.62 | $37.59 | 5,198,240 |
| 2021-08-10 | $54.00 | $57.55 | $53.81 | $56.89 | $37.77 | 8,295,730 |
| 2021-08-09 | $56.00 | $57.59 | $53.90 | $54.65 | $36.28 | 8,497,860 |
| 2021-08-06 | $53.42 | $57.49 | $53.42 | $56.46 | $37.48 | 9,992,090 |
| 2021-08-05 | $53.77 | $54.10 | $52.60 | $53.08 | $35.24 | 6,506,920 |
| 2021-08-04 | $51.54 | $54.82 | $50.89 | $54.30 | $36.05 | 7,429,220 |
| 2021-08-03 | $55.03 | $56.20 | $51.25 | $51.68 | $34.31 | 8,842,710 |
| 2021-08-02 | $53.68 | $55.99 | $53.17 | $55.58 | $36.90 | 8,739,110 |
| 2021-07-30 | $53.00 | $55.33 | $52.01 | $54.10 | $35.92 | 8,167,420 |
| 2021-07-29 | $51.31 | $54.66 | $50.87 | $53.86 | $35.76 | 10,986,940 |
| 2021-07-28 | $49.89 | $51.77 | $48.00 | $51.50 | $34.19 | 8,325,770 |
| 2021-07-27 | $50.00 | $53.66 | $49.25 | $49.99 | $33.19 | 12,238,700 |
| 2021-07-26 | $47.08 | $50.20 | $46.99 | $50.00 | $33.19 | 9,304,320 |
| 2021-07-23 | $48.35 | $49.38 | $46.70 | $47.08 | $31.25 | 6,344,250 |
| 2021-07-22 | $49.41 | $50.05 | $47.91 | $48.20 | $32.00 | 5,864,120 |
| 2021-07-21 | $47.33 | $49.22 | $47.09 | $48.67 | $32.31 | 4,672,930 |
| 2021-07-20 | $46.81 | $47.28 | $45.76 | $47.10 | $31.27 | 3,457,450 |
| 2021-07-19 | $47.70 | $48.50 | $46.51 | $46.82 | $31.08 | 3,753,320 |
| 2021-07-16 | $47.01 | $48.66 | $46.33 | $47.95 | $31.83 | 4,322,430 |
| 2021-07-15 | $47.10 | $48.29 | $46.25 | $47.16 | $31.31 | 2,844,650 |
| 2021-07-14 | $48.78 | $49.08 | $47.18 | $47.26 | $31.37 | 3,015,380 |
| 2021-07-13 | $48.70 | $49.90 | $48.28 | $48.88 | $32.45 | 3,524,340 |
| 2021-07-12 | $47.31 | $49.49 | $47.07 | $48.75 | $32.36 | 5,043,090 |
| 2021-07-09 | $47.45 | $49.00 | $46.38 | $47.15 | $31.30 | 4,972,590 |
| 2021-07-08 | $48.20 | $49.43 | $47.68 | $47.85 | $31.77 | 6,044,170 |
| 2021-07-07 | $46.09 | $48.28 | $45.00 | $47.84 | $31.76 | 4,074,730 |
| 2021-07-06 | $44.87 | $47.19 | $44.42 | $46.44 | $30.83 | 3,513,020 |
| 2021-07-05 | $45.31 | $46.08 | $44.60 | $44.87 | $29.79 | 2,316,800 |
| 2021-07-02 | $45.52 | $46.12 | $44.23 | $45.30 | $30.07 | 3,834,850 |
| 2021-07-01 | $48.17 | $48.25 | $45.10 | $45.64 | $30.30 | 3,494,500 |
| 2021-06-30 | $47.29 | $48.28 | $46.80 | $48.22 | $32.01 | 2,666,980 |
| 2021-06-29 | $47.67 | $48.49 | $46.69 | $47.37 | $31.45 | 2,598,350 |
| 2021-06-28 | $46.71 | $48.37 | $46.60 | $47.67 | $31.65 | 3,384,780 |
| 2021-06-25 | $46.23 | $47.28 | $45.40 | $46.80 | $31.07 | 3,311,860 |
| 2021-06-24 | $47.38 | $48.45 | $46.51 | $46.61 | $30.94 | 3,322,420 |
| 2021-06-23 | $45.92 | $47.77 | $45.71 | $47.60 | $31.60 | 4,739,170 |
| 2021-06-22 | $47.00 | $47.20 | $45.67 | $45.83 | $30.43 | 4,654,870 |
| 2021-06-21 | $44.62 | $47.34 | $44.60 | $46.95 | $31.17 | 6,551,970 |
| 2021-06-18 | $43.70 | $45.35 | $43.69 | $44.63 | $29.63 | 5,031,440 |
| 2021-06-17 | $41.75 | $44.13 | $41.75 | $44.05 | $29.24 | 3,813,850 |
| 2021-06-16 | $43.61 | $43.90 | $41.20 | $42.39 | $28.14 | 4,007,670 |
| 2021-06-15 | $43.77 | $44.23 | $42.58 | $43.89 | $29.14 | 3,378,180 |
| 2021-06-14 | $43.67 | $43.67 | $43.67 | $43.67 | $28.99 | 0 |
| 2021-06-11 | $43.51 | $45.00 | $42.60 | $43.67 | $28.99 | 4,073,370 |
| 2021-06-10 | $43.14 | $43.50 | $42.45 | $43.30 | $28.75 | 2,888,560 |
| 2021-06-09 | $42.80 | $44.39 | $42.67 | $43.50 | $28.88 | 2,723,690 |
| 2021-06-08 | $43.80 | $43.88 | $42.07 | $42.80 | $28.41 | 4,139,630 |
| 2021-06-07 | $44.30 | $45.66 | $43.36 | $43.48 | $28.87 | 4,046,640 |
| 2021-06-04 | $43.09 | $44.75 | $42.60 | $43.56 | $28.92 | 3,299,300 |
| 2021-06-03 | $43.10 | $44.35 | $43.10 | $43.36 | $28.79 | 2,308,690 |
| 2021-06-02 | $44.53 | $44.99 | $42.92 | $43.27 | $28.73 | 3,472,880 |
| 2021-06-01 | $44.80 | $45.31 | $44.21 | $44.83 | $29.76 | 2,922,920 |
| 2021-05-31 | $45.55 | $45.75 | $44.10 | $44.98 | $29.74 | 3,866,010 |
| 2021-05-28 | $43.42 | $45.98 | $43.10 | $44.83 | $29.64 | 4,834,700 |
| 2021-05-27 | $41.45 | $43.75 | $41.40 | $43.42 | $28.71 | 3,861,550 |
| 2021-05-26 | $41.57 | $42.30 | $41.31 | $41.60 | $27.51 | 3,084,530 |
| 2021-05-25 | $40.01 | $42.30 | $40.00 | $41.60 | $27.51 | 4,151,880 |
| 2021-05-24 | $41.50 | $42.00 | $39.92 | $40.35 | $26.68 | 6,571,740 |
| 2021-05-21 | $44.30 | $44.44 | $42.64 | $43.22 | $28.58 | 1,817,090 |
| 2021-05-20 | $43.70 | $44.74 | $43.05 | $43.65 | $28.86 | 2,789,660 |
| 2021-05-19 | $43.61 | $43.90 | $42.50 | $43.86 | $29.00 | 2,318,570 |
| 2021-05-18 | $41.70 | $44.68 | $41.70 | $43.90 | $29.03 | 4,023,930 |
| 2021-05-17 | $39.94 | $42.65 | $39.94 | $42.00 | $27.77 | 4,916,460 |
| 2021-05-14 | $39.23 | $40.48 | $38.90 | $39.87 | $26.36 | 3,077,020 |
| 2021-05-13 | $39.27 | $39.77 | $38.90 | $39.06 | $25.83 | 1,765,400 |
| 2021-05-12 | $38.90 | $40.15 | $37.92 | $39.76 | $26.29 | 3,072,680 |
| 2021-05-11 | $37.75 | $39.26 | $37.18 | $39.18 | $25.91 | 3,164,180 |
| 2021-05-10 | $39.69 | $39.98 | $37.85 | $38.16 | $25.23 | 3,583,990 |
| 2021-05-07 | $42.09 | $42.59 | $39.60 | $39.82 | $26.33 | 4,723,400 |
| 2021-05-06 | $41.52 | $43.50 | $41.32 | $42.00 | $27.77 | 5,705,320 |
| 2021-05-05 | $41.67 | $41.67 | $41.67 | $41.67 | $27.55 | 0 |
| 2021-05-04 | $41.67 | $41.67 | $41.67 | $41.67 | $27.55 | 0 |
| 2021-04-30 | $40.94 | $41.99 | $40.80 | $41.67 | $27.55 | 4,429,320 |
| 2021-04-29 | $42.70 | $43.16 | $40.48 | $40.64 | $26.87 | 4,767,670 |
| 2021-04-28 | $40.11 | $42.75 | $40.04 | $42.70 | $28.23 | 5,795,090 |
| 2021-04-27 | $39.60 | $42.48 | $38.72 | $40.39 | $26.71 | 6,681,350 |
| 2021-04-26 | $36.42 | $38.80 | $36.42 | $38.77 | $25.64 | 4,276,920 |
| 2021-04-23 | $36.66 | $37.06 | $35.87 | $36.40 | $24.07 | 2,168,350 |
| 2021-04-22 | $36.53 | $37.09 | $35.73 | $36.78 | $24.32 | 3,471,720 |
| 2021-04-21 | $37.20 | $37.33 | $36.32 | $36.55 | $24.17 | 1,625,490 |
| 2021-04-20 | $37.07 | $38.06 | $36.43 | $37.16 | $24.57 | 2,139,330 |
| 2021-04-19 | $36.50 | $37.40 | $36.18 | $37.12 | $24.54 | 2,891,220 |
| 2021-04-16 | $37.73 | $38.28 | $36.70 | $36.76 | $24.31 | 2,632,500 |
| 2021-04-15 | $38.19 | $38.27 | $37.00 | $37.86 | $25.03 | 1,828,540 |
| 2021-04-14 | $36.57 | $38.80 | $36.41 | $37.96 | $25.10 | 4,219,040 |
| 2021-04-13 | $39.00 | $39.38 | $36.15 | $36.54 | $24.16 | 5,212,240 |
| 2021-04-12 | $39.41 | $40.73 | $38.41 | $38.91 | $25.73 | 4,100,810 |
| 2021-04-09 | $39.18 | $40.96 | $38.70 | $39.33 | $26.01 | 2,913,010 |
| 2021-04-08 | $38.43 | $39.90 | $38.20 | $39.06 | $25.83 | 2,833,660 |
| 2021-04-07 | $39.61 | $39.90 | $38.10 | $38.60 | $25.52 | 2,307,350 |
| 2021-04-06 | $39.59 | $40.01 | $38.52 | $39.60 | $26.18 | 2,619,730 |
| 2021-04-05 | $39.58 | $39.58 | $39.58 | $39.58 | $26.17 | 0 |
| 2021-04-02 | $38.47 | $39.88 | $37.94 | $39.58 | $26.17 | 4,020,370 |
| 2021-04-01 | $37.69 | $38.88 | $37.33 | $37.89 | $25.05 | 2,626,010 |
| 2021-03-31 | $39.00 | $39.27 | $36.68 | $37.25 | $24.63 | 3,341,880 |
| 2021-03-30 | $38.72 | $39.39 | $38.11 | $39.25 | $25.95 | 3,615,010 |
| 2021-03-29 | $38.23 | $39.80 | $37.71 | $39.12 | $25.87 | 3,540,990 |
| 2021-03-26 | $36.54 | $38.85 | $36.23 | $38.36 | $25.36 | 4,503,570 |
| 2021-03-25 | $37.29 | $37.29 | $36.00 | $36.20 | $23.94 | 2,149,460 |
| 2021-03-24 | $37.77 | $38.21 | $36.92 | $37.11 | $24.54 | 2,469,310 |
| 2021-03-23 | $38.90 | $39.45 | $37.26 | $37.78 | $24.98 | 3,406,050 |
| 2021-03-22 | $38.79 | $40.09 | $38.01 | $38.95 | $25.75 | 4,986,110 |
| 2021-03-19 | $37.40 | $39.00 | $37.10 | $38.34 | $25.35 | 4,005,110 |
| 2021-03-18 | $36.98 | $38.08 | $36.26 | $37.87 | $25.04 | 3,701,210 |
| 2021-03-17 | $37.54 | $37.75 | $36.40 | $37.01 | $24.47 | 1,916,250 |
| 2021-03-16 | $36.57 | $37.72 | $36.57 | $37.38 | $24.72 | 2,829,960 |
| 2021-03-15 | $36.50 | $37.78 | $35.54 | $36.51 | $24.14 | 3,787,610 |
| 2021-03-12 | $36.57 | $37.80 | $36.00 | $36.78 | $24.32 | 3,207,320 |
| 2021-03-11 | $36.32 | $37.18 | $36.06 | $36.81 | $24.34 | 3,203,070 |
| 2021-03-10 | $37.23 | $37.73 | $35.89 | $36.21 | $23.94 | 3,544,610 |
| 2021-03-09 | $38.00 | $39.41 | $36.42 | $36.70 | $24.27 | 5,253,680 |
| 2021-03-08 | $41.50 | $41.85 | $38.41 | $38.52 | $25.47 | 3,325,110 |
| 2021-03-05 | $41.98 | $42.80 | $41.13 | $41.34 | $27.33 | 2,425,450 |
| 2021-03-04 | $42.79 | $43.49 | $41.39 | $41.98 | $27.76 | 3,220,420 |
| 2021-03-03 | $43.79 | $44.60 | $42.62 | $43.10 | $28.50 | 3,605,200 |
| 2021-03-02 | $46.29 | $46.75 | $43.25 | $43.80 | $28.96 | 3,393,150 |
| 2021-03-01 | $44.04 | $46.88 | $44.04 | $46.39 | $30.67 | 3,950,870 |
| 2021-02-26 | $43.00 | $44.89 | $42.88 | $43.39 | $28.69 | 2,504,600 |
| 2021-02-25 | $45.23 | $45.63 | $44.28 | $44.47 | $29.40 | 2,758,280 |
| 2021-02-24 | $44.96 | $46.13 | $44.40 | $45.13 | $29.84 | 3,547,690 |
| 2021-02-23 | $44.99 | $45.90 | $44.19 | $44.88 | $29.68 | 4,457,720 |
| 2021-02-22 | $46.85 | $48.80 | $45.45 | $45.60 | $30.15 | 4,211,980 |
| 2021-02-19 | $48.73 | $49.18 | $47.22 | $47.91 | $31.68 | 2,577,770 |
| 2021-02-18 | $49.30 | $50.09 | $48.23 | $48.45 | $32.04 | 3,809,660 |
| 2021-02-17 | $49.07 | $49.07 | $49.07 | $49.07 | $32.45 | 0 |
| 2021-02-16 | $49.07 | $49.07 | $49.07 | $49.07 | $32.45 | 0 |
| 2021-02-15 | $49.07 | $49.07 | $49.07 | $49.07 | $32.45 | 0 |
| 2021-02-12 | $49.07 | $49.07 | $49.07 | $49.07 | $32.45 | 0 |
| 2021-02-11 | $49.07 | $49.07 | $49.07 | $49.07 | $32.45 | 0 |
| 2021-02-10 | $46.78 | $49.35 | $46.50 | $49.07 | $32.45 | 5,388,150 |
| 2021-02-09 | $43.66 | $47.50 | $43.10 | $46.81 | $30.95 | 4,944,710 |
| 2021-02-08 | $42.49 | $44.44 | $41.48 | $43.95 | $29.06 | 5,095,550 |
| 2021-02-05 | $44.35 | $45.12 | $42.10 | $42.48 | $28.09 | 4,260,280 |
| 2021-02-04 | $44.16 | $45.50 | $42.70 | $43.52 | $28.78 | 4,458,810 |
| 2021-02-03 | $47.02 | $47.09 | $44.08 | $45.10 | $29.82 | 6,508,520 |
| 2021-02-02 | $46.52 | $47.21 | $45.29 | $46.70 | $30.88 | 4,265,890 |
| 2021-02-01 | $47.01 | $48.00 | $45.78 | $46.70 | $30.88 | 3,703,830 |
| 2021-01-29 | $49.49 | $49.96 | $45.85 | $46.68 | $30.87 | 6,174,150 |
| 2021-01-28 | $50.79 | $52.28 | $48.50 | $48.81 | $32.27 | 4,056,350 |
| 2021-01-27 | $49.85 | $51.48 | $49.62 | $50.80 | $33.59 | 3,449,270 |
| 2021-01-26 | $53.33 | $53.97 | $48.99 | $50.62 | $33.47 | 5,986,870 |
| 2021-01-25 | $52.52 | $55.94 | $52.52 | $53.24 | $35.20 | 4,623,680 |
| 2021-01-22 | $54.43 | $54.96 | $53.10 | $53.73 | $35.53 | 3,229,560 |
| 2021-01-21 | $51.40 | $55.58 | $51.40 | $54.59 | $36.10 | 6,533,090 |
| 2021-01-20 | $51.54 | $52.60 | $50.45 | $51.45 | $34.02 | 3,617,580 |
| 2021-01-19 | $53.90 | $54.15 | $51.32 | $51.49 | $34.05 | 4,920,290 |
| 2021-01-18 | $53.42 | $55.19 | $53.28 | $54.33 | $35.92 | 4,439,320 |
| 2021-01-15 | $53.00 | $55.45 | $51.81 | $54.24 | $35.86 | 4,227,380 |
| 2021-01-14 | $55.12 | $55.12 | $51.35 | $52.93 | $35.00 | 5,086,390 |
| 2021-01-13 | $55.90 | $56.11 | $53.50 | $55.22 | $36.51 | 4,495,800 |
| 2021-01-12 | $52.17 | $57.38 | $50.20 | $54.90 | $36.30 | 10,404,990 |
| 2021-01-11 | $57.70 | $57.90 | $51.25 | $52.15 | $34.48 | 10,682,190 |
| 2021-01-08 | $62.98 | $64.76 | $56.57 | $57.61 | $38.09 | 8,889,040 |
| 2021-01-07 | $60.48 | $63.67 | $59.81 | $63.36 | $41.89 | 5,949,300 |
| 2021-01-06 | $60.90 | $62.91 | $60.65 | $61.08 | $40.39 | 4,061,010 |
| 2021-01-05 | $62.50 | $63.99 | $61.20 | $61.65 | $40.76 | 3,948,100 |
| 2021-01-04 | $60.60 | $63.38 | $59.58 | $62.26 | $41.17 | 5,491,590 |
| 2021-01-01 | $59.83 | $59.83 | $59.83 | $59.83 | $39.56 | 0 |
| 2020-12-31 | $59.33 | $60.44 | $58.00 | $59.83 | $39.56 | 5,316,020 |
| 2020-12-30 | $57.92 | $60.30 | $56.79 | $59.25 | $39.18 | 6,219,490 |
| 2020-12-29 | $59.75 | $61.44 | $56.00 | $57.24 | $37.85 | 6,007,780 |
| 2020-12-28 | $59.90 | $60.30 | $58.49 | $59.74 | $39.50 | 4,487,660 |
| 2020-12-25 | $56.10 | $61.38 | $55.88 | $60.00 | $39.67 | 6,832,210 |
| 2020-12-24 | $54.45 | $57.69 | $54.15 | $55.81 | $36.90 | 5,084,640 |
| 2020-12-23 | $51.35 | $55.00 | $50.00 | $54.15 | $35.80 | 6,142,420 |
| 2020-12-22 | $53.60 | $53.70 | $51.39 | $51.66 | $34.16 | 4,081,820 |
| 2020-12-21 | $53.03 | $55.03 | $53.03 | $53.68 | $35.49 | 5,732,260 |
| 2020-12-18 | $54.00 | $54.88 | $52.79 | $53.32 | $35.26 | 4,073,920 |
| 2020-12-17 | $53.98 | $54.82 | $52.80 | $53.29 | $35.24 | 4,860,140 |
| 2020-12-16 | $55.51 | $56.47 | $53.00 | $53.92 | $35.65 | 4,149,580 |
| 2020-12-15 | $57.46 | $57.59 | $55.30 | $55.70 | $36.83 | 5,262,250 |
| 2020-12-14 | $55.73 | $58.28 | $54.50 | $56.69 | $37.48 | 6,879,810 |
| 2020-12-11 | $51.40 | $57.45 | $51.25 | $53.97 | $35.69 | 13,716,230 |
| 2020-12-10 | $48.46 | $51.74 | $48.46 | $51.45 | $34.02 | 4,651,270 |
| 2020-12-09 | $50.30 | $50.60 | $48.81 | $49.37 | $32.64 | 3,017,880 |
| 2020-12-08 | $50.20 | $50.38 | $47.71 | $49.35 | $32.63 | 5,452,490 |
| 2020-12-07 | $50.51 | $52.36 | $49.10 | $49.40 | $32.66 | 5,093,770 |
| 2020-12-04 | $51.00 | $51.60 | $49.50 | $50.00 | $33.06 | 3,863,630 |
| 2020-12-03 | $50.35 | $51.74 | $50.02 | $50.80 | $33.59 | 2,428,050 |
| 2020-12-02 | $51.22 | $52.70 | $50.38 | $50.90 | $33.66 | 3,155,750 |
| 2020-12-01 | $49.98 | $52.20 | $49.40 | $51.41 | $33.99 | 5,648,180 |
| 2020-11-30 | $47.52 | $50.68 | $47.18 | $49.99 | $33.05 | 4,888,490 |
| 2020-11-27 | $47.18 | $48.55 | $46.13 | $47.99 | $31.73 | 3,312,710 |
| 2020-11-26 | $46.85 | $47.10 | $45.90 | $46.85 | $30.98 | 2,483,860 |
| 2020-11-25 | $48.81 | $49.03 | $46.60 | $46.75 | $30.91 | 2,951,270 |
| 2020-11-24 | $46.85 | $49.97 | $46.24 | $48.76 | $32.24 | 5,956,490 |
| 2020-11-23 | $47.70 | $48.18 | $43.50 | $46.93 | $31.03 | 6,645,670 |
| 2020-11-20 | $46.23 | $48.77 | $45.80 | $46.00 | $30.42 | 6,753,670 |
| 2020-11-19 | $43.97 | $46.66 | $43.16 | $46.45 | $30.71 | 4,978,710 |
| 2020-11-18 | $44.20 | $44.87 | $43.50 | $44.28 | $29.28 | 2,593,650 |
| 2020-11-17 | $45.20 | $45.35 | $44.20 | $44.64 | $29.52 | 3,451,610 |
| 2020-11-16 | $44.30 | $45.57 | $43.08 | $45.52 | $30.10 | 3,797,050 |
| 2020-11-13 | $43.54 | $45.27 | $42.75 | $43.86 | $29.00 | 3,358,440 |
| 2020-11-12 | $43.42 | $44.40 | $42.50 | $43.48 | $28.75 | 2,110,890 |
| 2020-11-11 | $45.00 | $45.80 | $42.68 | $43.03 | $28.45 | 3,290,260 |
| 2020-11-10 | $45.65 | $46.50 | $44.46 | $45.00 | $29.75 | 3,960,310 |
| 2020-11-09 | $43.69 | $46.67 | $42.60 | $46.15 | $30.52 | 6,575,450 |
| 2020-11-06 | $43.58 | $43.99 | $42.60 | $42.83 | $28.32 | 3,199,710 |
| 2020-11-05 | $44.21 | $45.08 | $42.90 | $43.78 | $28.95 | 5,060,800 |
| 2020-11-04 | $40.38 | $46.08 | $39.88 | $44.44 | $29.38 | 10,419,730 |
| 2020-11-03 | $40.83 | $41.29 | $39.19 | $39.95 | $26.42 | 4,860,970 |
| 2020-11-02 | $41.99 | $41.99 | $40.20 | $40.53 | $26.80 | 2,937,790 |
| 2020-10-30 | $41.66 | $42.18 | $40.60 | $40.80 | $26.98 | 4,389,910 |
| 2020-10-29 | $39.50 | $41.39 | $39.50 | $40.86 | $27.02 | 3,201,980 |
| 2020-10-28 | $40.00 | $41.33 | $39.60 | $40.38 | $26.70 | 3,230,760 |
| 2020-10-27 | $38.30 | $41.60 | $38.30 | $39.97 | $26.43 | 7,055,930 |
| 2020-10-26 | $37.16 | $38.00 | $35.62 | $37.84 | $25.02 | 2,943,600 |
| 2020-10-23 | $38.01 | $39.18 | $37.06 | $37.16 | $24.57 | 1,610,830 |
| 2020-10-22 | $39.12 | $39.33 | $38.00 | $38.40 | $25.39 | 2,171,550 |
| 2020-10-21 | $40.05 | $40.17 | $38.96 | $39.32 | $26.00 | 1,776,130 |
| 2020-10-20 | $39.60 | $39.98 | $38.01 | $39.76 | $26.29 | 2,364,850 |
| 2020-10-19 | $40.31 | $40.97 | $38.94 | $39.02 | $25.80 | 3,793,100 |
| 2020-10-16 | $41.23 | $41.60 | $39.45 | $40.30 | $26.65 | 6,378,810 |
| 2020-10-15 | $44.16 | $44.19 | $41.44 | $41.57 | $27.49 | 5,465,790 |
| 2020-10-14 | $42.01 | $44.36 | $42.01 | $44.23 | $29.25 | 4,859,010 |
| 2020-10-13 | $43.93 | $44.00 | $41.00 | $42.76 | $28.27 | 5,674,160 |
| 2020-10-12 | $45.09 | $45.86 | $42.38 | $43.90 | $29.03 | 5,711,710 |
| 2020-10-09 | $44.58 | $44.99 | $43.06 | $44.40 | $29.36 | 3,767,480 |
| 2020-10-08 | $43.38 | $43.38 | $43.38 | $43.38 | $28.68 | 0 |
| 2020-10-07 | $43.38 | $43.38 | $43.38 | $43.38 | $28.68 | 0 |
| 2020-10-06 | $43.38 | $43.38 | $43.38 | $43.38 | $28.68 | 0 |
| 2020-10-05 | $43.38 | $43.38 | $43.38 | $43.38 | $28.68 | 0 |
| 2020-10-02 | $43.38 | $43.38 | $43.38 | $43.38 | $28.68 | 0 |
| 2020-10-01 | $43.38 | $43.38 | $43.38 | $43.38 | $28.68 | 0 |
| 2020-09-30 | $44.48 | $44.65 | $43.04 | $43.38 | $28.68 | 1,775,380 |
| 2020-09-29 | $44.87 | $45.80 | $43.80 | $44.55 | $29.46 | 2,631,730 |
| 2020-09-28 | $44.43 | $45.10 | $43.44 | $44.37 | $29.34 | 1,760,960 |
| 2020-09-25 | $43.60 | $44.75 | $43.58 | $44.36 | $29.33 | 1,956,650 |
| 2020-09-24 | $44.30 | $45.10 | $43.09 | $43.82 | $28.97 | 3,205,500 |
| 2020-09-23 | $44.15 | $45.70 | $43.26 | $44.77 | $29.60 | 4,410,410 |
| 2020-09-22 | $44.30 | $45.18 | $42.71 | $44.14 | $29.19 | 6,220,820 |
| 2020-09-21 | $42.78 | $45.80 | $42.12 | $45.67 | $30.20 | 10,531,570 |
| 2020-09-18 | $40.92 | $43.05 | $40.54 | $42.10 | $27.84 | 6,936,720 |
| 2020-09-17 | $40.57 | $42.18 | $39.67 | $41.20 | $27.24 | 3,904,740 |
| 2020-09-16 | $40.01 | $40.68 | $39.40 | $40.22 | $26.59 | 2,421,790 |
| 2020-09-15 | $40.93 | $41.10 | $39.64 | $40.29 | $26.64 | 2,743,830 |
| 2020-09-14 | $40.49 | $41.25 | $39.96 | $40.30 | $26.65 | 3,093,530 |
| 2020-09-11 | $39.41 | $40.43 | $39.00 | $39.91 | $26.39 | 3,141,760 |
| 2020-09-10 | $41.18 | $42.63 | $39.50 | $39.78 | $26.30 | 5,960,200 |
| 2020-09-09 | $43.00 | $43.56 | $40.80 | $41.15 | $27.21 | 5,247,700 |
| 2020-09-08 | $44.67 | $45.48 | $42.63 | $43.16 | $28.54 | 4,287,110 |
| 2020-09-07 | $46.74 | $46.74 | $44.58 | $44.67 | $29.54 | 3,805,590 |
| 2020-09-04 | $45.80 | $46.90 | $45.14 | $46.07 | $30.46 | 2,981,460 |
| 2020-09-03 | $47.55 | $47.99 | $45.00 | $46.03 | $30.44 | 3,931,230 |
| 2020-09-02 | $48.81 | $48.81 | $46.65 | $47.78 | $31.59 | 3,679,240 |
| 2020-09-01 | $45.91 | $49.57 | $45.61 | $48.81 | $32.27 | 4,736,970 |
| 2020-08-31 | $46.52 | $46.80 | $45.32 | $46.10 | $30.48 | 4,536,590 |
| 2020-08-28 | $44.39 | $45.93 | $43.54 | $45.57 | $30.13 | 4,075,660 |
| 2020-08-27 | $44.82 | $44.98 | $42.50 | $44.49 | $29.42 | 7,007,490 |
| 2020-08-26 | $47.80 | $47.80 | $43.78 | $44.50 | $29.42 | 7,737,610 |
| 2020-08-25 | $49.11 | $49.56 | $47.18 | $47.41 | $31.35 | 4,290,640 |
| 2020-08-24 | $48.54 | $50.33 | $47.18 | $49.69 | $32.86 | 3,668,770 |
| 2020-08-21 | $47.00 | $49.18 | $46.80 | $47.99 | $31.73 | 4,474,620 |
| 2020-08-20 | $46.09 | $47.89 | $45.48 | $46.75 | $30.91 | 5,929,530 |
| 2020-08-19 | $49.15 | $49.45 | $47.50 | $48.05 | $31.77 | 3,589,850 |
| 2020-08-18 | $48.98 | $49.20 | $47.00 | $48.80 | $32.27 | 3,414,580 |
| 2020-08-17 | $47.18 | $48.95 | $46.00 | $48.47 | $32.05 | 4,558,930 |
| 2020-08-14 | $46.58 | $47.78 | $45.71 | $46.70 | $30.88 | 4,509,060 |
| 2020-08-13 | $47.21 | $48.78 | $45.76 | $46.82 | $30.96 | 7,606,710 |
| 2020-08-12 | $49.49 | $49.50 | $45.28 | $46.35 | $30.65 | 11,515,640 |
| 2020-08-11 | $52.26 | $52.42 | $49.00 | $49.43 | $32.68 | 8,248,970 |
| 2020-08-10 | $51.96 | $54.90 | $51.00 | $52.00 | $34.38 | 6,253,530 |
| 2020-08-07 | $53.31 | $56.83 | $50.68 | $52.94 | $35.00 | 8,475,720 |
| 2020-08-06 | $49.64 | $54.68 | $49.64 | $52.91 | $34.98 | 7,761,190 |
| 2020-08-05 | $45.90 | $50.09 | $45.38 | $50.09 | $33.12 | 5,922,160 |
| 2020-08-04 | $43.63 | $46.98 | $43.63 | $45.54 | $30.11 | 4,962,210 |
| 2020-08-03 | $43.57 | $44.35 | $41.68 | $43.85 | $28.99 | 4,410,100 |
| 2020-07-31 | $41.61 | $42.59 | $41.50 | $42.40 | $28.04 | 3,634,430 |
| 2020-07-30 | $43.37 | $43.37 | $40.80 | $41.56 | $27.48 | 5,616,720 |
| 2020-07-29 | $41.26 | $43.11 | $40.99 | $42.96 | $28.41 | 4,052,700 |
| 2020-07-28 | $40.50 | $41.30 | $40.39 | $41.19 | $27.24 | 3,485,380 |
| 2020-07-27 | $38.72 | $41.20 | $38.42 | $40.47 | $26.76 | 7,317,590 |
| 2020-07-24 | $39.60 | $40.12 | $38.00 | $39.25 | $25.95 | 9,165,860 |
| 2020-07-23 | $40.40 | $40.40 | $38.00 | $39.30 | $25.99 | 5,463,700 |
| 2020-07-22 | $37.72 | $39.10 | $37.50 | $38.93 | $25.74 | 4,099,410 |
| 2020-07-21 | $37.28 | $38.66 | $36.68 | $38.27 | $25.30 | 6,998,910 |
| 2020-07-20 | $34.98 | $38.26 | $34.79 | $37.44 | $24.76 | 10,230,350 |
| 2020-07-17 | $33.99 | $35.48 | $33.05 | $34.78 | $23.00 | 6,616,940 |
| 2020-07-16 | $33.90 | $35.23 | $30.51 | $33.03 | $21.84 | 7,800,720 |
| 2020-07-15 | $34.46 | $35.98 | $33.90 | $33.90 | $22.42 | 7,413,710 |
| 2020-07-14 | $35.67 | $35.85 | $33.60 | $34.46 | $22.79 | 6,286,080 |
| 2020-07-13 | $35.11 | $36.01 | $34.50 | $35.81 | $23.68 | 7,539,610 |
| 2020-07-10 | $35.65 | $36.52 | $35.20 | $35.53 | $23.49 | 5,598,680 |
| 2020-07-09 | $35.01 | $36.66 | $34.90 | $36.13 | $23.89 | 7,690,250 |
| 2020-07-08 | $33.60 | $35.50 | $33.20 | $35.35 | $23.37 | 6,540,850 |
| 2020-07-07 | $33.70 | $34.41 | $33.31 | $33.99 | $22.47 | 5,955,390 |
| 2020-07-06 | $32.00 | $34.30 | $31.61 | $33.80 | $22.35 | 6,561,140 |
| 2020-07-03 | $33.17 | $33.30 | $30.98 | $32.25 | $21.32 | 6,568,230 |
| 2020-07-02 | $32.00 | $33.52 | $31.48 | $33.44 | $22.11 | 5,951,660 |
| 2020-07-01 | $32.60 | $33.44 | $31.40 | $32.16 | $21.26 | 7,343,130 |
| 2020-06-30 | $32.55 | $34.30 | $32.23 | $32.87 | $21.73 | 6,479,980 |
| 2020-06-29 | $31.00 | $32.45 | $30.67 | $32.05 | $21.19 | 5,756,140 |
| 2020-06-26 | $31.16 | $31.16 | $31.16 | $31.16 | $20.60 | 0 |
| 2020-06-25 | $31.16 | $31.16 | $31.16 | $31.16 | $20.60 | 0 |
| 2020-06-24 | $30.50 | $31.30 | $30.07 | $31.16 | $20.60 | 5,287,130 |
| 2020-06-23 | $30.17 | $30.61 | $29.88 | $30.39 | $20.09 | 2,899,190 |
| 2020-06-22 | $28.75 | $31.18 | $28.70 | $30.48 | $20.15 | 7,880,290 |
| 2020-06-19 | $28.78 | $29.24 | $28.50 | $28.90 | $19.11 | 2,649,250 |
| 2020-06-18 | $28.50 | $28.96 | $28.18 | $28.65 | $18.94 | 3,039,680 |
| 2020-06-17 | $28.65 | $28.87 | $27.44 | $28.32 | $18.73 | 5,518,160 |
| 2020-06-16 | $28.00 | $29.00 | $27.91 | $28.56 | $18.88 | 4,511,650 |
| 2020-06-15 | $27.77 | $28.18 | $26.80 | $27.90 | $18.45 | 5,468,440 |
| 2020-06-12 | $26.71 | $27.70 | $26.35 | $27.31 | $18.06 | 3,175,630 |
| 2020-06-11 | $27.16 | $27.78 | $26.80 | $27.20 | $17.99 | 4,546,390 |
| 2020-06-10 | $26.46 | $27.30 | $26.03 | $26.91 | $17.79 | 5,168,350 |
| 2020-06-09 | $26.47 | $26.85 | $26.00 | $26.50 | $17.52 | 2,649,510 |
| 2020-06-08 | $26.60 | $26.90 | $26.19 | $26.55 | $17.56 | 5,230,180 |
| 2020-06-05 | $25.60 | $26.77 | $25.30 | $26.32 | $17.40 | 6,086,070 |
| 2020-06-04 | $25.48 | $25.90 | $25.09 | $25.38 | $16.78 | 3,284,500 |
| 2020-06-03 | $25.51 | $25.99 | $25.31 | $25.45 | $16.83 | 4,007,070 |
| 2020-06-02 | $24.38 | $25.85 | $24.22 | $25.64 | $16.95 | 6,064,080 |
| 2020-06-01 | $23.66 | $24.45 | $23.61 | $24.30 | $16.07 | 3,199,180 |
| 2020-05-29 | $23.90 | $24.10 | $23.50 | $23.56 | $15.58 | 1,490,400 |
| 2020-05-28 | $24.05 | $24.24 | $23.46 | $23.92 | $15.82 | 2,754,970 |
| 2020-05-27 | $24.00 | $24.43 | $23.89 | $24.05 | $15.90 | 1,984,020 |
| 2020-05-26 | $23.78 | $24.12 | $23.52 | $24.11 | $15.94 | 1,377,370 |
| 2020-05-25 | $23.78 | $24.10 | $23.34 | $23.61 | $15.61 | 2,196,050 |
| 2020-05-22 | $24.43 | $24.64 | $23.45 | $23.82 | $15.75 | 2,970,130 |
| 2020-05-21 | $24.65 | $25.31 | $24.31 | $24.41 | $16.14 | 4,988,710 |
| 2020-05-20 | $24.20 | $24.86 | $24.10 | $24.70 | $16.33 | 4,452,450 |
| 2020-05-19 | $23.90 | $24.55 | $23.54 | $24.40 | $16.02 | 3,366,560 |
| 2020-05-18 | $24.00 | $24.30 | $23.00 | $23.45 | $15.39 | 3,655,560 |
| 2020-05-15 | $23.79 | $24.11 | $23.68 | $23.68 | $15.54 | 1,715,090 |
| 2020-05-14 | $24.01 | $24.17 | $23.59 | $23.62 | $15.50 | 2,041,870 |
| 2020-05-13 | $24.38 | $24.39 | $23.80 | $24.04 | $15.78 | 2,067,890 |
| 2020-05-12 | $24.46 | $24.49 | $23.70 | $24.37 | $16.00 | 2,752,110 |
| 2020-05-11 | $24.35 | $24.93 | $24.01 | $24.46 | $16.06 | 3,093,220 |
| 2020-05-08 | $23.80 | $24.47 | $23.75 | $24.33 | $15.97 | 4,447,790 |
| 2020-05-07 | $23.30 | $23.85 | $22.97 | $23.75 | $15.59 | 4,459,870 |
| 2020-05-06 | $23.01 | $23.87 | $22.76 | $23.68 | $15.54 | 3,610,610 |
| 2020-05-05 | $23.14 | $23.14 | $23.14 | $23.14 | $15.19 | 0 |
| 2020-05-04 | $23.14 | $23.14 | $23.14 | $23.14 | $15.19 | 0 |
| 2020-05-01 | $23.14 | $23.14 | $23.14 | $23.14 | $15.19 | 0 |
| 2020-04-30 | $22.18 | $23.57 | $22.18 | $23.14 | $15.19 | 4,856,410 |
| 2020-04-29 | $21.41 | $22.15 | $21.04 | $22.05 | $14.47 | 1,895,630 |
| 2020-04-28 | $21.86 | $22.14 | $20.38 | $21.33 | $14.00 | 2,799,890 |
| 2020-04-27 | $21.64 | $22.19 | $21.51 | $21.86 | $14.35 | 1,934,560 |
| 2020-04-24 | $21.95 | $22.20 | $21.58 | $21.70 | $14.24 | 1,782,920 |
| 2020-04-23 | $22.03 | $22.15 | $21.78 | $21.92 | $14.39 | 1,642,810 |
| 2020-04-22 | $21.76 | $22.10 | $21.76 | $22.02 | $14.45 | 1,871,000 |
| 2020-04-21 | $21.96 | $22.17 | $21.53 | $22.03 | $14.46 | 2,395,530 |
| 2020-04-20 | $22.30 | $22.52 | $21.76 | $22.28 | $14.63 | 3,273,410 |
| 2020-04-17 | $21.50 | $22.42 | $21.50 | $22.25 | $14.61 | 5,233,730 |
| 2020-04-16 | $21.17 | $21.58 | $20.72 | $21.44 | $14.07 | 2,065,150 |
| 2020-04-15 | $20.95 | $21.69 | $20.71 | $21.17 | $13.90 | 2,281,150 |
| 2020-04-14 | $20.67 | $21.00 | $20.31 | $20.95 | $13.75 | 2,953,880 |
| 2020-04-13 | $21.30 | $21.33 | $20.40 | $20.47 | $13.44 | 2,262,060 |
| 2020-04-10 | $22.02 | $22.02 | $21.20 | $21.30 | $13.98 | 3,014,850 |
| 2020-04-09 | $21.99 | $22.18 | $21.82 | $22.03 | $14.46 | 2,325,510 |
| 2020-04-08 | $21.88 | $22.21 | $21.73 | $21.97 | $14.42 | 2,362,500 |
| 2020-04-07 | $21.95 | $21.97 | $21.50 | $21.70 | $14.24 | 2,823,900 |
| 2020-04-06 | $21.31 | $21.31 | $21.31 | $21.31 | $13.99 | 0 |
| 2020-04-03 | $21.70 | $21.70 | $21.11 | $21.31 | $13.99 | 2,723,630 |
| 2020-04-02 | $20.85 | $21.55 | $20.60 | $21.49 | $14.11 | 3,206,230 |
| 2020-04-01 | $20.62 | $21.26 | $20.40 | $20.63 | $13.54 | 1,941,180 |
| 2020-03-31 | $21.00 | $21.13 | $20.59 | $20.79 | $13.65 | 1,847,500 |
| 2020-03-30 | $21.36 | $21.36 | $19.99 | $20.76 | $13.63 | 4,001,760 |
| 2020-03-27 | $21.91 | $22.13 | $21.51 | $21.59 | $14.17 | 2,153,820 |
| 2020-03-26 | $22.00 | $22.26 | $21.50 | $21.65 | $14.21 | 2,593,930 |
| 2020-03-25 | $22.50 | $22.80 | $21.95 | $22.20 | $14.57 | 4,257,330 |
| 2020-03-24 | $21.36 | $23.01 | $20.85 | $21.94 | $14.40 | 5,971,740 |
| 2020-03-23 | $21.83 | $22.08 | $20.89 | $20.92 | $13.73 | 3,217,350 |
| 2020-03-20 | $23.05 | $23.05 | $22.00 | $22.63 | $14.86 | 3,467,200 |
| 2020-03-19 | $22.40 | $22.83 | $21.70 | $22.69 | $14.89 | 5,734,230 |
| 2020-03-18 | $22.10 | $23.34 | $21.87 | $22.18 | $14.56 | 6,504,360 |
| 2020-03-17 | $21.71 | $22.30 | $20.39 | $21.47 | $14.09 | 4,496,040 |
| 2020-03-16 | $23.26 | $23.40 | $21.53 | $21.56 | $14.15 | 4,060,910 |
| 2020-03-13 | $22.11 | $23.45 | $21.04 | $22.98 | $15.08 | 3,683,500 |
| 2020-03-12 | $23.86 | $23.86 | $22.51 | $23.15 | $15.20 | 4,339,320 |
| 2020-03-11 | $24.68 | $25.00 | $23.85 | $23.85 | $15.66 | 3,994,790 |
| 2020-03-10 | $22.66 | $24.80 | $22.50 | $24.44 | $16.04 | 5,873,930 |
| 2020-03-09 | $23.98 | $24.30 | $23.12 | $23.16 | $15.20 | 4,388,390 |
| 2020-03-06 | $24.56 | $24.97 | $24.25 | $24.51 | $16.09 | 2,901,660 |
| 2020-03-05 | $24.49 | $25.24 | $24.10 | $24.80 | $16.28 | 5,282,770 |
| 2020-03-04 | $24.51 | $24.94 | $23.65 | $24.20 | $15.89 | 5,333,670 |
| 2020-03-03 | $24.67 | $25.90 | $24.37 | $24.79 | $16.27 | 7,160,220 |
| 2020-03-02 | $24.30 | $24.60 | $23.40 | $24.25 | $15.92 | 5,214,460 |
| 2020-02-28 | $24.00 | $24.98 | $23.40 | $23.65 | $15.52 | 7,668,450 |
| 2020-02-27 | $25.81 | $26.60 | $24.77 | $25.53 | $16.76 | 4,990,240 |
| 2020-02-26 | $27.15 | $27.22 | $25.25 | $25.68 | $16.86 | 10,594,170 |
| 2020-02-25 | $27.10 | $28.24 | $25.67 | $27.92 | $18.33 | 12,339,260 |
| 2020-02-24 | $27.06 | $28.90 | $26.80 | $28.30 | $18.58 | 10,926,780 |
| 2020-02-21 | $25.85 | $27.70 | $25.67 | $27.33 | $17.94 | 11,155,820 |
| 2020-02-20 | $25.04 | $26.28 | $25.04 | $25.90 | $17.00 | 10,268,580 |
| 2020-02-19 | $27.05 | $27.72 | $25.19 | $25.20 | $16.54 | 17,902,240 |
| 2020-02-18 | $25.20 | $26.75 | $25.01 | $26.70 | $17.53 | 10,398,360 |
| 2020-02-17 | $25.06 | $25.33 | $24.50 | $25.26 | $16.58 | 8,394,710 |
| 2020-02-14 | $24.18 | $25.70 | $23.97 | $24.58 | $16.14 | 8,240,920 |
| 2020-02-13 | $24.65 | $24.98 | $23.97 | $24.20 | $15.89 | 6,059,390 |
| 2020-02-12 | $23.81 | $24.73 | $23.30 | $24.50 | $16.08 | 6,503,070 |
| 2020-02-11 | $23.57 | $24.57 | $23.28 | $24.17 | $15.87 | 7,792,490 |
| 2020-02-10 | $21.45 | $22.78 | $21.40 | $22.55 | $14.80 | 5,043,080 |
| 2020-02-07 | $21.63 | $21.81 | $20.87 | $21.47 | $14.09 | 5,900,920 |
| 2020-02-06 | $21.68 | $22.08 | $21.05 | $21.60 | $14.18 | 5,549,430 |
| 2020-02-05 | $21.20 | $22.23 | $21.17 | $21.80 | $14.31 | 4,276,690 |
| 2020-02-04 | $19.05 | $21.75 | $19.05 | $21.20 | $13.92 | 7,951,610 |
| 2020-02-03 | $21.09 | $21.09 | $21.09 | $21.09 | $13.84 | 1,596,100 |
| 2020-01-31 | $23.43 | $23.43 | $23.43 | $23.43 | $15.38 | 0 |
| 2020-01-30 | $23.43 | $23.43 | $23.43 | $23.43 | $15.38 | 0 |
| 2020-01-29 | $23.43 | $23.43 | $23.43 | $23.43 | $15.38 | 0 |
| 2020-01-28 | $23.43 | $23.43 | $23.43 | $23.43 | $15.38 | 0 |
| 2020-01-27 | $23.43 | $23.43 | $23.43 | $23.43 | $15.38 | 0 |
| 2020-01-24 | $23.43 | $23.43 | $23.43 | $23.43 | $15.38 | 0 |
| 2020-01-23 | $25.65 | $25.65 | $23.43 | $23.43 | $15.38 | 8,098,850 |
| 2020-01-22 | $25.38 | $26.45 | $24.90 | $26.03 | $17.09 | 7,168,420 |
| 2020-01-21 | $25.79 | $26.00 | $25.30 | $25.77 | $16.92 | 6,426,350 |
| 2020-01-20 | $24.08 | $25.80 | $24.02 | $25.80 | $16.94 | 6,458,390 |
| 2020-01-17 | $24.35 | $24.76 | $24.22 | $24.29 | $15.94 | 3,746,340 |
| 2020-01-16 | $24.70 | $24.88 | $24.18 | $24.28 | $15.94 | 3,456,470 |
| 2020-01-15 | $24.33 | $24.90 | $24.21 | $24.65 | $16.18 | 3,630,600 |
| 2020-01-14 | $24.92 | $24.92 | $24.10 | $24.39 | $16.01 | 5,647,170 |
| 2020-01-13 | $23.80 | $24.87 | $23.52 | $24.80 | $16.28 | 8,040,000 |
| 2020-01-10 | $23.85 | $23.97 | $23.55 | $23.75 | $15.59 | 2,416,600 |
| 2020-01-09 | $23.83 | $23.90 | $23.40 | $23.75 | $15.59 | 3,250,870 |
| 2020-01-08 | $24.38 | $24.49 | $23.45 | $23.52 | $15.44 | 6,925,560 |
| 2020-01-07 | $24.45 | $25.17 | $24.05 | $24.38 | $16.00 | 6,382,240 |
| 2020-01-06 | $24.10 | $25.50 | $23.81 | $24.63 | $16.17 | 8,847,340 |
| 2020-01-03 | $23.03 | $24.40 | $22.67 | $24.10 | $15.82 | 11,220,750 |
| 2020-01-02 | $22.40 | $23.15 | $22.07 | $23.03 | $15.12 | 7,049,770 |
| 2020-01-01 | $21.90 | $21.90 | $21.90 | $21.90 | $14.38 | 0 |
| 2019-12-31 | $21.70 | $22.12 | $21.52 | $21.90 | $14.38 | 3,276,450 |
| 2019-12-30 | $21.30 | $21.72 | $21.02 | $21.41 | $14.05 | 3,031,180 |
| 2019-12-27 | $22.04 | $22.20 | $21.25 | $21.81 | $14.32 | 4,225,930 |
| 2019-12-26 | $21.49 | $22.14 | $21.40 | $22.04 | $14.47 | 3,407,190 |
| 2019-12-25 | $20.52 | $21.77 | $20.41 | $21.51 | $14.12 | 4,331,590 |
| 2019-12-24 | $20.86 | $20.86 | $20.28 | $20.67 | $13.57 | 2,655,060 |
| 2019-12-23 | $21.59 | $21.59 | $20.62 | $20.65 | $13.56 | 3,759,120 |
| 2019-12-20 | $21.70 | $22.48 | $21.70 | $21.75 | $14.28 | 3,801,200 |
| 2019-12-19 | $21.73 | $21.90 | $21.63 | $21.73 | $14.26 | 2,152,750 |
| 2019-12-18 | $21.98 | $22.12 | $21.67 | $21.77 | $14.29 | 3,041,960 |
| 2019-12-17 | $22.32 | $22.32 | $21.87 | $21.94 | $14.40 | 2,949,330 |
| 2019-12-16 | $22.30 | $22.43 | $21.66 | $22.10 | $14.51 | 2,167,340 |
| 2019-12-13 | $21.95 | $22.08 | $21.72 | $22.01 | $14.45 | 3,271,310 |
| 2019-12-12 | $21.80 | $21.95 | $21.42 | $21.80 | $14.31 | 2,352,550 |
| 2019-12-11 | $21.75 | $21.86 | $21.30 | $21.62 | $14.19 | 2,210,830 |
| 2019-12-10 | $20.85 | $21.63 | $20.85 | $21.51 | $14.12 | 3,035,600 |
| 2019-12-09 | $20.62 | $21.14 | $20.51 | $21.10 | $13.85 | 4,611,440 |
| 2019-12-06 | $20.72 | $20.88 | $20.44 | $20.63 | $13.54 | 1,736,590 |
| 2019-12-05 | $20.09 | $20.80 | $20.09 | $20.57 | $13.50 | 2,881,030 |
| 2019-12-04 | $20.30 | $20.33 | $19.82 | $19.85 | $13.03 | 1,884,650 |
| 2019-12-03 | $19.98 | $20.33 | $19.70 | $20.32 | $13.34 | 1,158,370 |
| 2019-12-02 | $20.48 | $20.55 | $20.08 | $20.24 | $13.29 | 834,810 |
| 2019-11-29 | $20.29 | $20.68 | $20.16 | $20.35 | $13.36 | 708,430 |
| 2019-11-28 | $20.77 | $20.77 | $20.20 | $20.31 | $13.33 | 797,600 |
| 2019-11-27 | $20.59 | $20.80 | $20.23 | $20.49 | $13.45 | 1,111,800 |
| 2019-11-26 | $20.28 | $20.77 | $19.90 | $20.39 | $13.38 | 1,829,670 |
| 2019-11-25 | $21.56 | $21.56 | $20.20 | $20.60 | $13.52 | 3,467,750 |
| 2019-11-22 | $21.65 | $21.92 | $21.18 | $21.57 | $14.16 | 2,559,300 |
| 2019-11-21 | $21.38 | $21.92 | $21.18 | $21.68 | $14.23 | 3,155,560 |
| 2019-11-20 | $21.74 | $21.81 | $21.10 | $21.41 | $14.05 | 2,645,120 |
| 2019-11-19 | $20.94 | $21.82 | $20.77 | $21.70 | $14.24 | 2,455,680 |
| 2019-11-18 | $20.67 | $21.27 | $20.67 | $20.94 | $13.75 | 2,216,100 |
| 2019-11-15 | $20.97 | $21.20 | $20.69 | $20.79 | $13.65 | 1,798,260 |
| 2019-11-14 | $20.92 | $21.17 | $20.62 | $20.98 | $13.77 | 1,419,350 |
| 2019-11-13 | $20.99 | $21.03 | $20.67 | $20.87 | $13.70 | 1,453,600 |
| 2019-11-12 | $21.22 | $21.67 | $20.63 | $21.00 | $13.79 | 2,085,620 |
| 2019-11-11 | $21.39 | $21.79 | $21.19 | $21.30 | $13.98 | 2,036,300 |
| 2019-11-08 | $22.21 | $22.23 | $21.50 | $21.69 | $14.24 | 2,162,460 |
| 2019-11-07 | $21.64 | $21.98 | $21.37 | $21.94 | $14.40 | 1,575,720 |
| 2019-11-06 | $21.73 | $22.29 | $21.50 | $21.73 | $14.26 | 1,860,830 |
| 2019-11-05 | $22.33 | $22.33 | $21.81 | $21.98 | $14.43 | 1,872,950 |
| 2019-11-04 | $22.23 | $22.71 | $22.10 | $22.30 | $14.64 | 2,507,110 |
| 2019-11-01 | $21.46 | $22.66 | $21.45 | $22.26 | $14.61 | 4,124,180 |
| 2019-10-31 | $21.60 | $21.89 | $21.21 | $21.62 | $14.19 | 4,082,630 |
| 2019-10-30 | $21.78 | $22.65 | $21.62 | $22.04 | $14.47 | 4,280,170 |
| 2019-10-29 | $22.60 | $22.75 | $21.50 | $21.77 | $14.29 | 6,306,230 |
| 2019-10-28 | $22.20 | $22.87 | $21.97 | $22.80 | $14.97 | 4,417,320 |
| 2019-10-25 | $22.30 | $22.60 | $21.68 | $22.51 | $14.78 | 3,657,170 |
| 2019-10-24 | $22.22 | $22.69 | $22.09 | $22.25 | $14.61 | 2,303,510 |
| 2019-10-23 | $23.00 | $23.00 | $22.01 | $22.17 | $14.55 | 4,798,680 |
| 2019-10-22 | $21.16 | $22.88 | $21.16 | $22.64 | $14.86 | 7,501,750 |
| 2019-10-21 | $21.98 | $22.14 | $21.18 | $21.31 | $13.99 | 4,248,190 |
| 2019-10-18 | $23.57 | $23.70 | $21.49 | $22.19 | $14.57 | 7,019,070 |
| 2019-10-17 | $22.97 | $23.90 | $22.80 | $23.50 | $15.43 | 4,679,000 |
| 2019-10-16 | $22.97 | $23.50 | $22.73 | $22.94 | $15.06 | 3,394,760 |
| 2019-10-15 | $23.10 | $23.50 | $22.35 | $22.88 | $15.02 | 3,434,660 |
| 2019-10-14 | $23.47 | $23.84 | $22.95 | $23.22 | $15.24 | 6,489,860 |
| 2019-10-11 | $22.31 | $23.69 | $21.96 | $23.50 | $15.43 | 7,241,070 |
| 2019-10-10 | $22.56 | $22.59 | $21.69 | $22.30 | $14.64 | 4,977,970 |
| 2019-10-09 | $21.64 | $22.59 | $21.21 | $22.55 | $14.80 | 3,948,240 |
| 2019-10-08 | $22.11 | $22.70 | $21.68 | $21.83 | $14.33 | 4,101,380 |
| 2019-10-07 | $22.09 | $22.09 | $22.09 | $22.09 | $14.50 | 0 |
| 2019-10-04 | $22.09 | $22.09 | $22.09 | $22.09 | $14.50 | 0 |
| 2019-10-03 | $22.09 | $22.09 | $22.09 | $22.09 | $14.50 | 0 |
| 2019-10-02 | $22.09 | $22.09 | $22.09 | $22.09 | $14.50 | 0 |
| 2019-10-01 | $22.09 | $22.09 | $22.09 | $22.09 | $14.50 | 0 |
| 2019-09-30 | $21.97 | $22.50 | $21.71 | $22.09 | $14.50 | 3,454,210 |
| 2019-09-27 | $21.59 | $22.88 | $21.31 | $21.97 | $14.42 | 5,864,170 |
| 2019-09-26 | $22.25 | $22.44 | $21.00 | $21.38 | $14.03 | 4,396,250 |
| 2019-09-25 | $22.62 | $23.20 | $21.95 | $22.25 | $14.61 | 4,132,430 |
| 2019-09-24 | $22.08 | $22.98 | $21.81 | $22.65 | $14.87 | 5,429,190 |
| 2019-09-23 | $21.78 | $22.11 | $21.40 | $22.06 | $14.48 | 3,674,200 |
| 2019-09-20 | $22.50 | $22.56 | $21.68 | $21.78 | $14.30 | 6,085,050 |
| 2019-09-19 | $21.00 | $22.25 | $20.90 | $22.25 | $14.61 | 8,797,430 |
| 2019-09-18 | $20.60 | $21.33 | $20.60 | $20.80 | $13.65 | 6,035,470 |
| 2019-09-17 | $21.22 | $21.45 | $20.69 | $20.70 | $13.59 | 5,927,100 |
| 2019-09-16 | $21.65 | $21.78 | $21.10 | $21.30 | $13.98 | 6,695,020 |
| 2019-09-13 | $21.32 | $21.32 | $21.32 | $21.32 | $14.00 | 0 |
| 2019-09-12 | $21.93 | $22.14 | $21.28 | $21.32 | $14.00 | 5,613,780 |
| 2019-09-11 | $23.30 | $23.30 | $21.81 | $21.90 | $14.38 | 8,042,290 |
| 2019-09-10 | $23.46 | $23.49 | $22.45 | $23.00 | $15.10 | 9,935,130 |
| 2019-09-09 | $21.05 | $22.99 | $21.05 | $22.99 | $15.09 | 8,808,790 |
| 2019-09-06 | $20.90 | $21.00 | $20.55 | $20.90 | $13.72 | 3,573,000 |
| 2019-09-05 | $20.39 | $21.21 | $20.27 | $20.74 | $13.61 | 6,136,740 |
| 2019-09-04 | $20.57 | $21.04 | $19.99 | $20.40 | $13.39 | 5,675,640 |
| 2019-09-03 | $20.48 | $20.85 | $20.15 | $20.58 | $13.51 | 6,087,070 |
| 2019-09-02 | $18.80 | $20.66 | $18.71 | $20.33 | $13.35 | 9,155,050 |
| 2019-08-30 | $19.10 | $19.57 | $18.75 | $18.86 | $12.38 | 5,155,930 |
| 2019-08-29 | $18.76 | $19.25 | $18.66 | $19.23 | $12.62 | 3,929,680 |
| 2019-08-28 | $18.75 | $19.16 | $18.49 | $18.77 | $12.32 | 3,532,440 |
| 2019-08-27 | $18.66 | $19.06 | $18.61 | $18.77 | $12.32 | 4,687,990 |
| 2019-08-26 | $18.08 | $18.79 | $18.05 | $18.76 | $12.31 | 4,139,980 |
| 2019-08-23 | $18.05 | $18.55 | $17.90 | $18.42 | $12.09 | 3,099,460 |
| 2019-08-22 | $18.02 | $18.29 | $17.88 | $18.05 | $11.85 | 1,936,680 |
| 2019-08-21 | $18.19 | $18.19 | $17.88 | $18.15 | $11.91 | 3,293,770 |
| 2019-08-20 | $18.03 | $18.26 | $17.91 | $18.09 | $11.87 | 2,845,430 |
| 2019-08-19 | $17.38 | $18.06 | $17.33 | $17.94 | $11.78 | 5,213,590 |
| 2019-08-16 | $17.29 | $17.45 | $17.15 | $17.21 | $11.30 | 3,119,890 |
| 2019-08-15 | $16.71 | $17.35 | $16.71 | $17.26 | $11.33 | 1,855,900 |
| 2019-08-14 | $17.15 | $17.36 | $17.01 | $17.12 | $11.24 | 1,864,210 |
| 2019-08-13 | $17.26 | $17.27 | $16.85 | $17.03 | $11.18 | 2,514,440 |
| 2019-08-12 | $17.20 | $17.39 | $16.66 | $17.39 | $11.42 | 3,316,550 |
| 2019-08-09 | $17.16 | $17.39 | $17.00 | $17.03 | $11.18 | 1,081,160 |
| 2019-08-08 | $17.15 | $17.25 | $16.96 | $17.15 | $11.26 | 1,125,550 |
| 2019-08-07 | $17.55 | $17.55 | $17.08 | $17.09 | $11.22 | 1,781,680 |
| 2019-08-06 | $17.49 | $17.70 | $17.02 | $17.53 | $11.51 | 2,343,610 |
| 2019-08-05 | $17.30 | $17.89 | $17.26 | $17.55 | $11.52 | 3,130,910 |
| 2019-08-02 | $17.50 | $17.60 | $17.15 | $17.35 | $11.39 | 2,211,430 |
| 2019-08-01 | $17.60 | $17.91 | $17.54 | $17.73 | $11.64 | 1,938,870 |
| 2019-07-31 | $17.93 | $18.00 | $17.59 | $17.72 | $11.63 | 1,823,430 |
| 2019-07-30 | $17.71 | $18.09 | $17.71 | $18.06 | $11.86 | 3,967,600 |
| 2019-07-29 | $17.62 | $17.98 | $17.41 | $17.76 | $11.66 | 2,581,640 |
| 2019-07-26 | $17.79 | $17.80 | $17.40 | $17.55 | $11.52 | 2,095,520 |
| 2019-07-25 | $17.88 | $17.88 | $17.66 | $17.79 | $11.68 | 1,175,640 |
| 2019-07-24 | $17.40 | $17.92 | $17.35 | $17.81 | $11.69 | 2,518,340 |
| 2019-07-23 | $17.19 | $17.63 | $17.03 | $17.43 | $11.44 | 1,867,450 |
| 2019-07-22 | $17.58 | $17.69 | $16.92 | $17.02 | $11.17 | 2,901,980 |
| 2019-07-19 | $17.33 | $17.77 | $17.31 | $17.55 | $11.52 | 2,344,920 |
| 2019-07-18 | $17.70 | $17.70 | $17.40 | $17.40 | $11.42 | 2,686,980 |
| 2019-07-17 | $18.06 | $18.14 | $17.82 | $17.90 | $11.75 | 2,392,820 |
| 2019-07-16 | $18.01 | $18.19 | $17.55 | $18.08 | $11.87 | 4,670,900 |
| 2019-07-15 | $18.39 | $18.51 | $17.61 | $18.26 | $11.99 | 4,589,380 |
| 2019-07-12 | $18.07 | $18.45 | $17.44 | $17.95 | $11.78 | 4,322,610 |
| 2019-07-11 | $17.49 | $18.43 | $17.46 | $17.96 | $11.79 | 4,550,320 |
| 2019-07-10 | $18.30 | $18.36 | $17.10 | $17.33 | $11.38 | 4,746,930 |
| 2019-07-09 | $18.09 | $18.32 | $17.86 | $18.24 | $11.97 | 1,846,480 |
| 2019-07-08 | $18.91 | $18.95 | $17.81 | $17.95 | $11.78 | 3,631,640 |
| 2019-07-05 | $18.98 | $18.98 | $18.52 | $18.85 | $12.37 | 1,951,500 |
| 2019-07-04 | $19.05 | $19.06 | $18.66 | $18.96 | $12.45 | 1,677,950 |
| 2019-07-03 | $18.99 | $19.06 | $18.70 | $18.79 | $12.33 | 2,963,320 |
| 2019-07-02 | $18.64 | $19.08 | $18.38 | $18.89 | $12.40 | 4,070,430 |
| 2019-07-01 | $18.03 | $18.78 | $17.93 | $18.65 | $12.24 | 5,495,210 |
| 2019-06-28 | $17.88 | $17.88 | $17.47 | $17.69 | $11.61 | 1,538,510 |
| 2019-06-27 | $17.58 | $17.92 | $17.58 | $17.90 | $11.75 | 1,553,340 |
| 2019-06-26 | $17.40 | $17.75 | $17.32 | $17.61 | $11.56 | 1,312,630 |
| 2019-06-25 | $17.66 | $17.92 | $17.25 | $17.38 | $11.41 | 2,090,090 |
| 2019-06-24 | $17.65 | $18.01 | $17.48 | $17.65 | $11.59 | 2,494,230 |
| 2019-06-21 | $17.41 | $18.00 | $17.41 | $17.69 | $11.61 | 3,076,050 |
| 2019-06-20 | $16.95 | $17.50 | $16.90 | $17.39 | $11.42 | 2,509,340 |
| 2019-06-19 | $17.34 | $17.76 | $17.01 | $17.09 | $11.22 | 3,321,240 |
| 2019-06-18 | $16.66 | $17.13 | $16.65 | $16.92 | $11.11 | 1,495,640 |
| 2019-06-17 | $16.76 | $16.98 | $16.65 | $16.68 | $10.95 | 996,680 |
| 2019-06-14 | $17.08 | $17.15 | $16.65 | $16.77 | $11.01 | 1,726,680 |
| 2019-06-13 | $16.99 | $17.20 | $16.83 | $17.10 | $11.22 | 1,304,450 |
| 2019-06-12 | $17.20 | $17.46 | $17.01 | $17.10 | $11.22 | 1,353,430 |
| 2019-06-11 | $16.94 | $17.45 | $16.75 | $17.34 | $11.38 | 2,498,870 |
| 2019-06-10 | $16.76 | $16.92 | $16.30 | $16.76 | $11.00 | 2,101,950 |
| 2019-06-07 | $16.64 | $16.64 | $16.64 | $16.64 | $10.92 | 0 |
| 2019-06-06 | $16.80 | $16.81 | $16.40 | $16.64 | $10.92 | 3,248,650 |
| 2019-06-05 | $17.39 | $17.52 | $16.70 | $16.80 | $11.03 | 3,630,520 |
| 2019-06-04 | $17.69 | $17.70 | $17.07 | $17.33 | $11.38 | 1,868,300 |
| 2019-06-03 | $17.90 | $18.03 | $17.40 | $17.69 | $11.61 | 1,651,750 |
| 2019-05-31 | $17.98 | $18.20 | $17.85 | $17.90 | $11.75 | 3,010,480 |
| 2019-05-30 | $18.45 | $18.46 | $17.80 | $17.92 | $11.76 | 1,762,600 |
| 2019-05-29 | $18.76 | $18.76 | $18.25 | $18.45 | $12.11 | 2,445,660 |
| 2019-05-28 | $18.86 | $19.04 | $18.61 | $18.66 | $12.25 | 1,323,640 |
| 2019-05-27 | $18.04 | $18.93 | $17.94 | $18.86 | $12.38 | 2,165,900 |
| 2019-05-24 | $18.00 | $18.27 | $17.40 | $18.18 | $11.93 | 2,218,000 |
| 2019-05-23 | $18.10 | $18.36 | $17.88 | $17.99 | $11.81 | 2,279,130 |
| 2019-05-22 | $18.14 | $18.48 | $18.02 | $18.21 | $11.95 | 1,373,300 |
| 2019-05-21 | $17.93 | $18.36 | $17.76 | $18.18 | $11.93 | 2,682,860 |
| 2019-05-20 | $18.24 | $18.35 | $17.50 | $17.93 | $11.77 | 2,986,270 |
| 2019-05-17 | $19.25 | $19.25 | $18.06 | $18.17 | $11.93 | 3,111,110 |
| 2019-05-16 | $18.99 | $19.19 | $18.75 | $19.02 | $12.49 | 2,400,020 |
| 2019-05-15 | $19.19 | $19.19 | $18.63 | $18.99 | $12.47 | 3,628,310 |
| 2019-05-14 | $19.20 | $19.33 | $18.91 | $19.02 | $12.49 | 2,633,940 |
| 2019-05-13 | $19.23 | $19.49 | $19.07 | $19.46 | $12.77 | 4,066,640 |
| 2019-05-10 | $18.40 | $19.31 | $18.20 | $19.25 | $12.64 | 5,288,580 |
| 2019-05-09 | $18.25 | $18.43 | $18.02 | $18.35 | $12.05 | 2,272,280 |
| 2019-05-08 | $17.98 | $18.46 | $17.82 | $18.20 | $11.95 | 2,567,620 |
| 2019-05-07 | $17.42 | $18.21 | $17.38 | $18.20 | $11.95 | 3,583,160 |
| 2019-05-06 | $17.98 | $18.34 | $17.11 | $17.18 | $11.28 | 3,692,570 |
| 2019-05-03 | $18.36 | $18.36 | $18.36 | $18.36 | $12.05 | 0 |
| 2019-05-02 | $18.36 | $18.36 | $18.36 | $18.36 | $12.05 | 0 |
| 2019-05-01 | $18.36 | $18.36 | $18.36 | $18.36 | $12.05 | 0 |
| 2019-04-30 | $18.55 | $18.60 | $18.16 | $18.36 | $12.05 | 1,842,510 |
| 2019-04-29 | $17.64 | $18.65 | $17.64 | $18.24 | $11.97 | 5,139,120 |
| 2019-04-26 | $17.88 | $18.00 | $17.53 | $17.64 | $11.58 | 1,951,490 |
| 2019-04-25 | $18.45 | $18.51 | $17.87 | $17.88 | $11.74 | 2,061,710 |
| 2019-04-24 | $18.10 | $18.50 | $17.92 | $18.45 | $12.11 | 1,724,860 |
| 2019-04-23 | $18.68 | $18.68 | $18.00 | $18.10 | $11.88 | 2,057,760 |
| 2019-04-22 | $18.64 | $18.94 | $18.40 | $18.63 | $12.23 | 3,259,430 |
| 2019-04-19 | $18.53 | $18.66 | $18.10 | $18.63 | $12.10 | 4,606,690 |
| 2019-04-18 | $18.89 | $19.03 | $18.55 | $18.61 | $12.09 | 2,048,740 |
| 2019-04-17 | $19.30 | $19.41 | $18.68 | $18.89 | $12.27 | 2,966,310 |
| 2019-04-16 | $18.51 | $19.40 | $18.42 | $19.30 | $12.53 | 2,729,300 |
| 2019-04-15 | $19.08 | $19.37 | $18.56 | $18.63 | $12.10 | 3,197,750 |
| 2019-04-12 | $18.98 | $19.09 | $18.51 | $18.92 | $12.29 | 3,299,540 |
| 2019-04-11 | $19.41 | $19.44 | $18.79 | $18.93 | $12.29 | 3,458,310 |
| 2019-04-10 | $19.90 | $19.96 | $19.30 | $19.30 | $12.53 | 3,940,200 |
| 2019-04-09 | $20.22 | $20.29 | $19.65 | $19.89 | $12.92 | 3,010,670 |
| 2019-04-08 | $21.00 | $21.24 | $19.85 | $20.05 | $13.02 | 5,388,530 |
| 2019-04-05 | $20.95 | $20.95 | $20.95 | $20.95 | $13.61 | 0 |
| 2019-04-04 | $21.08 | $21.40 | $20.63 | $20.95 | $13.61 | 3,491,070 |
| 2019-04-03 | $20.39 | $21.33 | $20.24 | $21.08 | $13.69 | 5,407,470 |
| 2019-04-02 | $20.30 | $20.70 | $19.87 | $20.39 | $13.24 | 4,619,890 |
| 2019-04-01 | $19.41 | $20.28 | $19.21 | $20.17 | $13.10 | 4,488,830 |
| 2019-03-29 | $18.68 | $19.28 | $18.61 | $19.21 | $12.48 | 2,915,380 |
| 2019-03-28 | $18.42 | $18.98 | $18.42 | $18.73 | $12.16 | 2,279,780 |
| 2019-03-27 | $18.79 | $18.98 | $18.35 | $18.50 | $12.01 | 2,749,580 |
| 2019-03-26 | $19.38 | $19.63 | $18.73 | $18.76 | $12.18 | 3,681,830 |
| 2019-03-25 | $19.30 | $20.05 | $19.08 | $19.40 | $12.60 | 3,253,520 |
| 2019-03-22 | $19.83 | $19.83 | $19.09 | $19.39 | $12.59 | 3,063,030 |
| 2019-03-21 | $19.10 | $19.80 | $19.02 | $19.79 | $12.85 | 3,464,640 |
| 2019-03-20 | $19.75 | $19.80 | $18.90 | $19.20 | $12.47 | 4,857,890 |
| 2019-03-19 | $19.69 | $20.30 | $19.61 | $19.83 | $12.88 | 3,896,480 |
| 2019-03-18 | $19.16 | $19.68 | $19.00 | $19.68 | $12.78 | 3,721,020 |
| 2019-03-15 | $19.29 | $19.65 | $18.86 | $19.15 | $12.44 | 3,241,400 |
| 2019-03-14 | $18.70 | $19.36 | $17.90 | $19.36 | $12.57 | 6,853,570 |
| 2019-03-13 | $20.15 | $20.16 | $18.65 | $18.93 | $12.29 | 6,953,650 |
| 2019-03-12 | $18.90 | $20.18 | $18.79 | $20.18 | $13.11 | 9,646,120 |
| 2019-03-11 | $19.14 | $19.14 | $18.15 | $19.05 | $12.37 | 9,258,200 |
| 2019-03-08 | $18.60 | $20.18 | $18.46 | $19.22 | $12.48 | 9,471,860 |
| 2019-03-07 | $19.05 | $19.52 | $18.81 | $18.91 | $12.28 | 4,362,500 |
| 2019-03-06 | $19.60 | $19.65 | $18.68 | $19.05 | $12.37 | 4,669,660 |
| 2019-03-05 | $18.90 | $19.57 | $18.79 | $19.50 | $12.66 | 3,584,740 |
| 2019-03-04 | $18.26 | $19.76 | $18.21 | $19.03 | $12.36 | 7,878,600 |
| 2019-03-01 | $18.58 | $18.63 | $17.76 | $18.34 | $11.91 | 5,144,830 |
| 2019-02-28 | $18.49 | $18.84 | $18.30 | $18.50 | $12.01 | 2,859,730 |
| 2019-02-27 | $18.48 | $19.18 | $18.29 | $18.47 | $12.00 | 4,041,930 |
| 2019-02-26 | $18.99 | $19.12 | $18.49 | $18.57 | $12.06 | 5,325,950 |
| 2019-02-25 | $18.30 | $19.28 | $18.10 | $19.15 | $12.44 | 9,531,960 |
| 2019-02-22 | $17.71 | $18.24 | $17.50 | $18.03 | $11.71 | 6,693,590 |
| 2019-02-21 | $18.14 | $18.29 | $17.65 | $17.84 | $11.59 | 4,885,060 |
| 2019-02-20 | $17.93 | $18.33 | $17.57 | $18.18 | $11.81 | 4,132,170 |
| 2019-02-19 | $18.47 | $18.47 | $17.55 | $18.00 | $11.69 | 7,186,760 |
| 2019-02-18 | $17.62 | $18.55 | $17.62 | $18.43 | $11.97 | 6,233,260 |
| 2019-02-15 | $17.81 | $18.15 | $17.40 | $17.51 | $11.37 | 3,781,390 |
| 2019-02-14 | $17.65 | $18.05 | $17.36 | $17.80 | $11.56 | 5,864,060 |
| 2019-02-13 | $17.36 | $17.85 | $17.28 | $17.58 | $11.42 | 8,886,370 |
| 2019-02-12 | $17.29 | $17.85 | $17.20 | $17.30 | $11.24 | 6,514,660 |
| 2019-02-11 | $17.04 | $17.39 | $16.88 | $17.29 | $11.23 | 8,850,400 |
| 2019-02-08 | $16.80 | $16.80 | $16.80 | $16.80 | $10.91 | 0 |
| 2019-02-07 | $16.80 | $16.80 | $16.80 | $16.80 | $10.91 | 0 |
| 2019-02-06 | $16.80 | $16.80 | $16.80 | $16.80 | $10.91 | 0 |
| 2019-02-05 | $16.80 | $16.80 | $16.80 | $16.80 | $10.91 | 0 |
| 2019-02-04 | $16.80 | $16.80 | $16.80 | $16.80 | $10.91 | 0 |
| 2019-02-01 | $15.68 | $16.88 | $15.68 | $16.80 | $10.91 | 6,247,240 |
| 2019-01-31 | $16.23 | $16.85 | $15.46 | $15.64 | $10.16 | 4,974,250 |
| 2019-01-30 | $15.70 | $16.67 | $15.65 | $16.37 | $10.63 | 5,703,100 |
| 2019-01-29 | $15.79 | $15.99 | $15.43 | $15.71 | $10.20 | 2,168,750 |
| 2019-01-28 | $16.10 | $16.42 | $15.63 | $15.82 | $10.27 | 2,438,690 |
| 2019-01-25 | $16.19 | $16.35 | $15.95 | $16.00 | $10.39 | 2,296,300 |
| 2019-01-24 | $15.84 | $16.41 | $15.77 | $16.34 | $10.61 | 4,677,910 |
| 2019-01-23 | $16.00 | $16.25 | $15.63 | $15.86 | $10.30 | 3,046,720 |
| 2019-01-22 | $15.60 | $16.15 | $15.46 | $16.00 | $10.39 | 3,140,650 |
| 2019-01-21 | $15.68 | $16.05 | $15.19 | $15.72 | $10.21 | 3,949,720 |
| 2019-01-18 | $15.39 | $15.68 | $15.35 | $15.60 | $10.13 | 1,583,720 |
| 2019-01-17 | $15.66 | $15.86 | $15.42 | $15.47 | $10.05 | 1,211,540 |
| 2019-01-16 | $15.72 | $15.86 | $15.56 | $15.81 | $10.27 | 1,619,700 |
| 2019-01-15 | $15.50 | $15.80 | $15.41 | $15.63 | $10.15 | 1,527,260 |
| 2019-01-14 | $15.62 | $15.98 | $15.46 | $15.60 | $10.13 | 2,731,410 |
| 2019-01-11 | $15.62 | $15.90 | $15.43 | $15.70 | $10.20 | 1,116,250 |
| 2019-01-10 | $15.24 | $15.85 | $15.20 | $15.63 | $10.15 | 2,907,880 |
| 2019-01-09 | $15.28 | $15.42 | $15.11 | $15.24 | $9.90 | 1,240,450 |
| 2019-01-08 | $15.22 | $15.30 | $14.98 | $15.19 | $9.87 | 1,008,060 |
| 2019-01-07 | $14.63 | $15.44 | $14.60 | $15.25 | $9.90 | 2,576,100 |
| 2019-01-04 | $14.40 | $14.69 | $14.25 | $14.65 | $9.51 | 1,338,720 |
| 2019-01-03 | $14.15 | $14.73 | $14.15 | $14.46 | $9.39 | 1,851,900 |
| 2019-01-02 | $14.40 | $14.71 | $14.15 | $14.53 | $9.44 | 2,598,200 |
| 2019-01-01 | $14.35 | $14.35 | $14.35 | $14.35 | $9.32 | 0 |
| 2018-12-31 | $14.35 | $14.35 | $14.35 | $14.35 | $9.32 | 0 |
| 2018-12-28 | $13.80 | $14.55 | $13.80 | $14.35 | $9.32 | 2,786,220 |
| 2018-12-27 | $13.90 | $14.22 | $13.80 | $13.83 | $8.98 | 2,493,200 |
| 2018-12-26 | $13.87 | $13.87 | $13.87 | $13.87 | $9.01 | 0 |
| 2018-12-25 | $13.87 | $13.87 | $13.87 | $13.87 | $9.01 | 0 |
| 2018-12-24 | $13.85 | $13.99 | $13.66 | $13.87 | $9.01 | 1,807,770 |
| 2018-12-21 | $13.95 | $13.98 | $13.53 | $13.80 | $8.96 | 3,255,740 |
| 2018-12-20 | $14.15 | $14.27 | $13.97 | $14.01 | $9.10 | 2,028,690 |
| 2018-12-19 | $14.59 | $14.61 | $13.92 | $14.19 | $9.22 | 3,396,390 |
| 2018-12-18 | $14.72 | $14.92 | $14.40 | $14.55 | $9.45 | 1,623,900 |
| 2018-12-17 | $14.91 | $15.00 | $14.65 | $14.84 | $9.64 | 1,630,010 |
| 2018-12-14 | $15.45 | $15.53 | $14.95 | $14.95 | $9.71 | 2,693,050 |
| 2018-12-13 | $15.89 | $15.89 | $15.36 | $15.55 | $10.10 | 2,763,910 |
| 2018-12-12 | $15.50 | $15.90 | $15.50 | $15.79 | $10.25 | 1,938,290 |
| 2018-12-11 | $15.88 | $15.96 | $15.33 | $15.49 | $10.06 | 2,791,040 |
| 2018-12-10 | $15.58 | $16.14 | $15.48 | $15.92 | $10.34 | 2,252,670 |
| 2018-12-07 | $15.82 | $16.10 | $15.45 | $15.70 | $10.20 | 1,770,720 |
| 2018-12-06 | $15.60 | $16.39 | $15.50 | $15.73 | $10.22 | 3,886,020 |
| 2018-12-05 | $15.87 | $16.13 | $15.66 | $15.78 | $10.25 | 1,831,780 |
| 2018-12-04 | $15.84 | $16.15 | $15.57 | $16.06 | $10.43 | 3,113,840 |
| 2018-12-03 | $15.90 | $16.06 | $15.73 | $15.84 | $10.29 | 2,891,460 |
| 2018-11-30 | $15.38 | $15.70 | $15.20 | $15.60 | $10.13 | 2,163,140 |
| 2018-11-29 | $15.47 | $15.56 | $15.22 | $15.25 | $9.90 | 1,535,980 |
| 2018-11-28 | $14.86 | $15.50 | $14.71 | $15.49 | $10.06 | 2,313,320 |
| 2018-11-27 | $15.13 | $15.13 | $14.76 | $14.91 | $9.68 | 1,123,660 |
| 2018-11-26 | $14.82 | $15.13 | $14.65 | $14.98 | $9.73 | 1,545,070 |
| 2018-11-23 | $15.20 | $15.40 | $14.70 | $14.80 | $9.61 | 2,122,250 |
| 2018-11-22 | $15.07 | $15.44 | $14.90 | $15.25 | $9.90 | 1,990,100 |
| 2018-11-21 | $14.95 | $15.09 | $14.73 | $15.02 | $9.75 | 1,780,800 |
| 2018-11-20 | $15.14 | $15.42 | $14.86 | $15.06 | $9.78 | 1,802,110 |
| 2018-11-19 | $15.53 | $15.53 | $15.12 | $15.20 | $9.87 | 2,212,570 |
| 2018-11-16 | $15.61 | $15.65 | $15.31 | $15.43 | $10.02 | 1,285,980 |
| 2018-11-15 | $15.15 | $15.59 | $14.95 | $15.59 | $10.13 | 2,927,820 |
| 2018-11-14 | $14.98 | $15.50 | $14.81 | $15.13 | $9.83 | 3,334,300 |
| 2018-11-13 | $14.82 | $15.16 | $14.81 | $14.98 | $9.73 | 4,068,530 |
| 2018-11-12 | $14.33 | $15.05 | $14.33 | $14.99 | $9.74 | 2,430,190 |
| 2018-11-09 | $14.45 | $14.60 | $14.40 | $14.43 | $9.37 | 1,126,060 |
| 2018-11-08 | $14.93 | $14.93 | $14.38 | $14.48 | $9.40 | 1,581,740 |
| 2018-11-07 | $14.99 | $15.04 | $14.61 | $14.79 | $9.61 | 1,324,280 |
| 2018-11-06 | $14.95 | $14.95 | $14.68 | $14.84 | $9.64 | 1,457,000 |
| 2018-11-05 | $15.21 | $15.25 | $14.85 | $14.95 | $9.71 | 3,200,100 |
| 2018-11-02 | $15.18 | $15.33 | $14.90 | $15.26 | $9.91 | 3,135,580 |
| 2018-11-01 | $14.57 | $15.00 | $14.45 | $14.99 | $9.74 | 4,137,740 |
| 2018-10-31 | $14.28 | $14.68 | $14.19 | $14.44 | $9.38 | 2,098,160 |
| 2018-10-30 | $14.27 | $14.34 | $13.76 | $14.18 | $9.21 | 1,853,550 |
| 2018-10-29 | $14.50 | $14.50 | $14.10 | $14.29 | $9.28 | 1,085,960 |
| 2018-10-26 | $14.50 | $14.94 | $14.30 | $14.40 | $9.35 | 2,333,300 |
| 2018-10-25 | $13.76 | $14.67 | $13.74 | $14.49 | $9.41 | 2,200,530 |
| 2018-10-24 | $14.02 | $14.58 | $13.90 | $14.26 | $9.26 | 2,509,960 |
| 2018-10-23 | $14.13 | $14.26 | $13.78 | $14.01 | $9.10 | 1,505,800 |
| 2018-10-22 | $13.75 | $14.49 | $13.75 | $14.22 | $9.24 | 3,290,790 |
| 2018-10-19 | $12.86 | $13.84 | $12.79 | $13.67 | $8.88 | 2,708,820 |
| 2018-10-18 | $12.95 | $13.24 | $12.65 | $12.94 | $8.40 | 1,889,320 |
| 2018-10-17 | $13.20 | $13.23 | $12.38 | $13.15 | $8.54 | 2,300,470 |
| 2018-10-16 | $12.88 | $13.32 | $12.60 | $12.92 | $8.39 | 2,438,950 |
| 2018-10-15 | $13.20 | $13.20 | $12.66 | $12.87 | $8.36 | 2,202,820 |
| 2018-10-12 | $12.75 | $13.16 | $12.30 | $13.03 | $8.46 | 2,363,170 |
| 2018-10-11 | $13.20 | $13.42 | $12.56 | $12.80 | $8.31 | 3,409,760 |
| 2018-10-10 | $13.95 | $14.05 | $13.35 | $13.75 | $8.93 | 2,952,550 |
| 2018-10-09 | $14.36 | $14.48 | $13.52 | $13.87 | $9.01 | 3,195,480 |
| 2018-10-08 | $14.67 | $14.82 | $14.05 | $14.50 | $9.42 | 2,300,230 |
| 2018-10-05 | $14.88 | $14.88 | $14.88 | $14.88 | $9.66 | 0 |
| 2018-10-04 | $14.88 | $14.88 | $14.88 | $14.88 | $9.66 | 0 |
| 2018-10-03 | $14.88 | $14.88 | $14.88 | $14.88 | $9.66 | 0 |
| 2018-10-02 | $14.88 | $14.88 | $14.88 | $14.88 | $9.66 | 0 |
| 2018-10-01 | $14.88 | $14.88 | $14.88 | $14.88 | $9.66 | 0 |
| 2018-09-28 | $14.30 | $14.94 | $14.30 | $14.88 | $9.66 | 2,821,650 |
| 2018-09-27 | $14.64 | $14.77 | $14.20 | $14.20 | $9.22 | 1,292,700 |
| 2018-09-26 | $14.74 | $14.84 | $14.60 | $14.64 | $9.51 | 1,335,120 |
| 2018-09-25 | $14.87 | $14.95 | $14.61 | $14.74 | $9.57 | 1,646,140 |
| 2018-09-24 | $14.94 | $14.94 | $14.94 | $14.94 | $9.70 | 0 |
| 2018-09-21 | $14.75 | $14.94 | $14.61 | $14.94 | $9.70 | 2,666,120 |
| 2018-09-20 | $14.79 | $14.94 | $14.56 | $14.71 | $9.55 | 1,491,420 |
| 2018-09-19 | $14.24 | $15.05 | $14.23 | $14.80 | $9.61 | 2,750,340 |
| 2018-09-18 | $14.13 | $14.35 | $13.97 | $14.35 | $9.32 | 2,022,270 |
| 2018-09-17 | $14.49 | $14.49 | $13.70 | $14.13 | $9.18 | 2,629,470 |
| 2018-09-14 | $14.94 | $15.14 | $14.51 | $14.56 | $9.46 | 1,817,400 |
| 2018-09-13 | $15.00 | $15.13 | $14.65 | $14.92 | $9.69 | 2,134,460 |
| 2018-09-12 | $14.75 | $15.08 | $14.67 | $14.88 | $9.66 | 1,453,240 |
| 2018-09-11 | $14.70 | $15.00 | $14.50 | $14.94 | $9.70 | 2,414,800 |
| 2018-09-10 | $15.78 | $15.78 | $14.58 | $14.75 | $9.58 | 4,934,040 |
| 2018-09-07 | $15.48 | $15.93 | $15.19 | $15.64 | $10.16 | 3,470,680 |
| 2018-09-06 | $15.40 | $15.75 | $15.08 | $15.48 | $10.05 | 3,650,810 |
| 2018-09-05 | $15.70 | $16.16 | $15.38 | $15.43 | $10.02 | 5,257,500 |
| 2018-09-04 | $15.70 | $15.77 | $15.20 | $15.63 | $10.15 | 3,272,620 |
| 2018-09-03 | $15.51 | $15.78 | $15.28 | $15.74 | $10.22 | 2,622,810 |
| 2018-08-31 | $15.49 | $15.68 | $15.29 | $15.55 | $10.10 | 2,318,030 |
| 2018-08-30 | $16.32 | $16.32 | $15.45 | $15.61 | $10.14 | 4,030,090 |
| 2018-08-29 | $16.52 | $16.52 | $16.13 | $16.31 | $10.59 | 2,166,230 |
| 2018-08-28 | $16.50 | $16.50 | $16.15 | $16.48 | $10.70 | 3,126,720 |
| 2018-08-27 | $15.49 | $16.56 | $15.37 | $16.35 | $10.62 | 5,559,870 |
| 2018-08-24 | $15.58 | $15.62 | $15.20 | $15.45 | $10.03 | 1,947,050 |
| 2018-08-23 | $15.22 | $15.73 | $15.10 | $15.53 | $10.09 | 2,856,990 |
| 2018-08-22 | $15.80 | $15.83 | $15.06 | $15.30 | $9.94 | 4,295,380 |
| 2018-08-21 | $15.92 | $16.01 | $15.42 | $15.89 | $10.32 | 4,089,390 |
| 2018-08-20 | $15.53 | $16.02 | $15.40 | $15.97 | $10.37 | 3,672,500 |
| 2018-08-17 | $15.76 | $16.20 | $15.58 | $15.58 | $10.12 | 5,562,580 |
| 2018-08-16 | $15.49 | $16.24 | $15.39 | $15.63 | $10.15 | 7,579,430 |
| 2018-08-15 | $16.20 | $16.85 | $15.46 | $15.60 | $10.13 | 7,198,650 |
| 2018-08-14 | $16.06 | $16.27 | $15.86 | $16.00 | $10.39 | 4,088,070 |
| 2018-08-13 | $15.98 | $16.10 | $15.55 | $16.06 | $10.43 | 4,091,190 |
| 2018-08-10 | $15.96 | $16.06 | $15.75 | $15.84 | $10.29 | 3,633,290 |
| 2018-08-09 | $15.20 | $16.17 | $15.05 | $15.99 | $10.38 | 5,664,310 |
| 2018-08-08 | $15.42 | $15.78 | $15.14 | $15.28 | $9.92 | 2,797,840 |
| 2018-08-07 | $14.45 | $15.77 | $14.20 | $15.55 | $10.10 | 4,362,420 |
| 2018-08-06 | $14.01 | $14.60 | $13.92 | $14.40 | $9.35 | 2,142,990 |
| 2018-08-03 | $14.47 | $14.75 | $14.20 | $14.20 | $9.22 | 1,386,750 |
| 2018-08-02 | $15.09 | $15.09 | $14.20 | $14.65 | $9.51 | 2,763,350 |
| 2018-08-01 | $15.65 | $15.65 | $15.09 | $15.10 | $9.81 | 1,367,190 |
| 2018-07-31 | $14.60 | $15.52 | $14.60 | $15.39 | $10.00 | 2,113,290 |
| 2018-07-30 | $15.33 | $15.43 | $14.91 | $15.09 | $9.80 | 1,910,650 |
| 2018-07-27 | $15.45 | $15.82 | $15.21 | $15.37 | $9.98 | 2,380,950 |
| 2018-07-26 | $15.40 | $15.80 | $15.29 | $15.61 | $10.14 | 3,152,160 |
| 2018-07-25 | $15.26 | $15.50 | $15.17 | $15.39 | $10.00 | 2,664,900 |
| 2018-07-24 | $15.41 | $15.55 | $15.15 | $15.34 | $9.96 | 2,778,700 |
| 2018-07-23 | $15.15 | $15.87 | $15.15 | $15.59 | $10.13 | 3,192,750 |
| 2018-07-20 | $15.10 | $15.68 | $14.96 | $15.40 | $10.00 | 3,417,350 |
| 2018-07-19 | $15.03 | $15.53 | $15.02 | $15.09 | $9.80 | 4,370,760 |
| 2018-07-18 | $16.45 | $16.45 | $15.42 | $15.53 | $10.09 | 9,716,480 |
| 2018-07-17 | $15.84 | $15.84 | $15.52 | $15.84 | $10.29 | 3,645,740 |
| 2018-07-16 | $13.99 | $14.59 | $13.99 | $14.40 | $9.35 | 2,580,080 |
| 2018-07-13 | $13.60 | $14.28 | $13.48 | $13.99 | $9.09 | 1,752,200 |
| 2018-07-12 | $13.01 | $13.76 | $13.01 | $13.66 | $8.87 | 1,756,670 |
| 2018-07-11 | $13.55 | $13.55 | $12.77 | $13.07 | $8.49 | 2,089,380 |
| 2018-07-10 | $13.55 | $13.70 | $13.41 | $13.70 | $8.90 | 1,156,680 |
| 2018-07-09 | $13.27 | $13.59 | $13.21 | $13.55 | $8.80 | 1,017,380 |
| 2018-07-06 | $13.10 | $13.49 | $12.68 | $13.28 | $8.62 | 2,013,680 |
| 2018-07-05 | $13.29 | $13.54 | $12.90 | $13.06 | $8.48 | 1,425,650 |
| 2018-07-04 | $13.59 | $13.82 | $13.40 | $13.40 | $8.70 | 1,378,100 |
| 2018-07-03 | $13.38 | $13.80 | $13.22 | $13.64 | $8.86 | 2,341,190 |
| 2018-07-02 | $13.56 | $13.58 | $13.22 | $13.27 | $8.62 | 1,162,940 |
| 2018-06-29 | $12.96 | $13.65 | $12.79 | $13.60 | $8.83 | 2,374,850 |
| 2018-06-28 | $12.84 | $13.11 | $12.84 | $12.96 | $8.42 | 867,050 |
| 2018-06-27 | $13.05 | $13.22 | $12.90 | $12.97 | $8.42 | 998,100 |
| 2018-06-26 | $12.65 | $13.33 | $12.65 | $13.08 | $8.49 | 1,948,800 |
| 2018-06-25 | $13.40 | $13.45 | $12.83 | $12.95 | $8.41 | 1,528,830 |
| 2018-06-22 | $12.91 | $13.45 | $12.58 | $13.33 | $8.66 | 1,589,600 |
| 2018-06-21 | $13.48 | $13.65 | $12.93 | $13.03 | $8.46 | 1,422,900 |
| 2018-06-20 | $13.30 | $13.65 | $13.03 | $13.55 | $8.80 | 2,398,380 |
| 2018-06-19 | $14.31 | $14.54 | $13.25 | $13.40 | $8.70 | 2,908,500 |
| 2018-06-18 | $14.72 | $14.72 | $14.72 | $14.72 | $9.56 | 0 |
| 2018-06-15 | $14.92 | $14.99 | $14.39 | $14.72 | $9.56 | 1,534,780 |
| 2018-06-14 | $14.70 | $15.17 | $14.70 | $14.94 | $9.70 | 1,565,750 |
| 2018-06-13 | $14.91 | $14.99 | $14.70 | $14.71 | $9.55 | 579,450 |
| 2018-06-12 | $14.69 | $15.04 | $14.42 | $14.97 | $9.72 | 1,727,420 |
| 2018-06-11 | $15.29 | $15.29 | $14.68 | $14.88 | $9.66 | 1,189,390 |
| 2018-06-08 | $15.18 | $15.30 | $15.06 | $15.20 | $9.87 | 850,100 |
| 2018-06-07 | $15.39 | $15.62 | $15.15 | $15.22 | $9.88 | 1,414,890 |
| 2018-06-06 | $15.23 | $15.30 | $15.08 | $15.25 | $9.90 | 1,078,630 |
| 2018-06-05 | $14.93 | $15.16 | $14.84 | $15.15 | $9.84 | 1,239,980 |
| 2018-06-04 | $15.13 | $15.15 | $14.76 | $14.83 | $9.63 | 959,330 |
| 2018-06-01 | $14.56 | $14.98 | $14.41 | $14.94 | $9.70 | 2,033,590 |
| 2018-05-31 | $14.51 | $14.75 | $14.36 | $14.67 | $9.53 | 2,006,590 |
| 2018-05-30 | $14.90 | $15.03 | $14.31 | $14.40 | $9.35 | 2,352,010 |
| 2018-05-29 | $15.00 | $15.43 | $15.00 | $15.07 | $9.79 | 1,732,250 |
| 2018-05-28 | $15.76 | $15.79 | $14.91 | $15.13 | $9.83 | 2,796,750 |
| 2018-05-25 | $16.28 | $16.35 | $15.71 | $15.85 | $10.20 | 2,207,080 |
| 2018-05-24 | $16.25 | $16.31 | $15.81 | $16.20 | $10.42 | 2,484,000 |
| 2018-05-23 | $16.33 | $16.65 | $16.12 | $16.12 | $10.37 | 1,585,850 |
| 2018-05-22 | $16.29 | $16.39 | $16.18 | $16.33 | $10.51 | 1,625,650 |
| 2018-05-21 | $16.19 | $16.41 | $16.19 | $16.34 | $10.51 | 2,342,460 |
| 2018-05-18 | $15.98 | $16.21 | $15.84 | $16.17 | $10.41 | 1,746,850 |
| 2018-05-17 | $16.28 | $16.53 | $15.91 | $16.10 | $10.36 | 2,576,150 |
| 2018-05-16 | $16.31 | $16.75 | $16.06 | $16.33 | $10.51 | 3,798,340 |
| 2018-05-15 | $16.11 | $16.35 | $15.97 | $16.31 | $10.50 | 2,452,070 |
| 2018-05-14 | $15.81 | $16.45 | $15.79 | $16.12 | $10.37 | 4,337,350 |
| 2018-05-11 | $16.16 | $16.26 | $15.92 | $15.92 | $10.24 | 2,396,990 |
| 2018-05-10 | $16.48 | $16.57 | $16.05 | $16.17 | $10.41 | 3,558,120 |
| 2018-05-09 | $16.35 | $16.79 | $16.28 | $16.50 | $10.62 | 4,171,140 |
| 2018-05-08 | $16.32 | $16.63 | $16.30 | $16.40 | $10.55 | 3,122,150 |
| 2018-05-07 | $16.16 | $16.56 | $16.00 | $16.46 | $10.59 | 8,182,930 |
| 2018-05-04 | $15.25 | $16.15 | $15.25 | $16.11 | $10.37 | 7,876,730 |
| 2018-05-03 | $15.66 | $15.67 | $14.89 | $15.60 | $10.04 | 4,133,640 |
| 2018-05-02 | $15.57 | $15.90 | $15.40 | $15.65 | $10.07 | 3,908,640 |
| 2018-05-01 | $15.56 | $15.56 | $15.56 | $15.56 | $10.01 | 0 |
| 2018-04-30 | $15.56 | $15.56 | $15.56 | $15.56 | $10.01 | 0 |
| 2018-04-27 | $15.94 | $16.05 | $15.22 | $15.56 | $10.01 | 3,240,860 |
| 2018-04-26 | $15.91 | $16.11 | $15.65 | $15.80 | $10.17 | 5,013,520 |
| 2018-04-25 | $15.88 | $16.25 | $15.58 | $15.79 | $10.16 | 6,755,950 |
| 2018-04-24 | $15.42 | $15.90 | $15.07 | $15.90 | $10.23 | 6,430,200 |
| 2018-04-23 | $15.10 | $15.50 | $14.80 | $15.30 | $9.85 | 4,396,120 |
| 2018-04-20 | $15.05 | $15.29 | $14.73 | $15.09 | $9.71 | 3,997,140 |
| 2018-04-19 | $14.70 | $15.55 | $14.55 | $15.11 | $9.72 | 7,432,080 |
| 2018-04-18 | $14.16 | $14.47 | $13.92 | $14.42 | $9.28 | 1,524,830 |
| 2018-04-17 | $14.02 | $14.20 | $13.91 | $14.05 | $9.04 | 1,306,050 |
| 2018-04-16 | $14.29 | $14.29 | $13.97 | $14.00 | $9.01 | 1,667,100 |
| 2018-04-13 | $14.70 | $14.83 | $13.90 | $14.37 | $9.25 | 5,043,410 |
| 2018-04-12 | $15.00 | $15.12 | $14.82 | $14.96 | $9.63 | 1,354,150 |
| 2018-04-11 | $15.01 | $15.30 | $14.80 | $15.13 | $9.74 | 2,680,640 |
| 2018-04-10 | $14.48 | $15.08 | $14.48 | $14.95 | $9.62 | 4,048,650 |
| 2018-04-09 | $14.06 | $14.68 | $14.06 | $14.47 | $9.31 | 1,461,160 |
| 2018-04-06 | $14.35 | $14.35 | $14.35 | $14.35 | $9.23 | 0 |
| 2018-04-05 | $14.35 | $14.35 | $14.35 | $14.35 | $9.23 | 0 |
| 2018-04-04 | $14.55 | $14.80 | $14.14 | $14.35 | $9.23 | 2,315,710 |
| 2018-04-03 | $14.32 | $14.59 | $14.26 | $14.42 | $9.28 | 1,857,560 |
| 2018-04-02 | $14.96 | $14.99 | $14.47 | $14.65 | $9.43 | 2,868,330 |
| 2018-03-30 | $14.46 | $14.84 | $14.12 | $14.83 | $9.54 | 2,502,620 |
| 2018-03-29 | $14.25 | $14.50 | $13.98 | $14.40 | $9.27 | 1,993,490 |
| 2018-03-28 | $13.79 | $14.83 | $13.56 | $14.31 | $9.21 | 3,526,630 |
| 2018-03-27 | $13.45 | $14.00 | $13.45 | $13.78 | $8.87 | 1,975,950 |
| 2018-03-26 | $13.05 | $13.50 | $12.96 | $13.43 | $8.64 | 1,466,600 |
| 2018-03-23 | $13.80 | $13.99 | $13.08 | $13.28 | $8.55 | 2,060,330 |
| 2018-03-22 | $14.30 | $14.33 | $14.07 | $14.18 | $9.12 | 1,262,340 |
| 2018-03-21 | $14.29 | $14.50 | $14.19 | $14.28 | $9.19 | 1,311,400 |
| 2018-03-20 | $14.38 | $14.50 | $14.10 | $14.30 | $9.20 | 1,359,400 |
| 2018-03-19 | $14.38 | $14.68 | $14.38 | $14.55 | $9.36 | 945,350 |
| 2018-03-16 | $14.55 | $14.72 | $14.38 | $14.53 | $9.35 | 1,197,380 |
| 2018-03-15 | $14.70 | $14.78 | $14.34 | $14.42 | $9.28 | 1,366,200 |
| 2018-03-14 | $14.82 | $15.05 | $14.65 | $14.78 | $9.51 | 1,326,080 |
| 2018-03-13 | $14.82 | $15.10 | $14.82 | $14.97 | $9.63 | 1,375,250 |
| 2018-03-12 | $15.18 | $15.47 | $14.83 | $14.94 | $9.61 | 2,784,870 |
| 2018-03-09 | $14.72 | $15.18 | $14.58 | $15.12 | $9.73 | 1,987,000 |
| 2018-03-08 | $14.43 | $14.75 | $14.35 | $14.73 | $9.48 | 1,190,190 |
| 2018-03-07 | $14.70 | $14.89 | $14.42 | $14.48 | $9.32 | 1,285,000 |
| 2018-03-06 | $14.75 | $14.94 | $14.73 | $14.81 | $9.53 | 1,366,700 |
| 2018-03-05 | $14.88 | $15.20 | $14.67 | $14.85 | $9.56 | 1,728,830 |
| 2018-03-02 | $14.48 | $15.11 | $14.47 | $14.97 | $9.63 | 2,951,210 |
| 2018-03-01 | $14.28 | $14.65 | $14.21 | $14.48 | $9.32 | 1,655,300 |
| 2018-02-28 | $14.07 | $14.54 | $14.05 | $14.33 | $9.22 | 1,598,390 |
| 2018-02-27 | $14.07 | $14.45 | $14.01 | $14.28 | $9.19 | 2,006,740 |
| 2018-02-26 | $13.80 | $14.14 | $13.61 | $14.04 | $9.03 | 1,623,340 |
| 2018-02-23 | $13.55 | $13.88 | $13.54 | $13.68 | $8.80 | 1,356,370 |
| 2018-02-22 | $13.49 | $13.72 | $13.36 | $13.54 | $8.71 | 1,083,100 |
| 2018-02-21 | $13.43 | $13.43 | $13.43 | $13.43 | $8.64 | 0 |
| 2018-02-20 | $13.43 | $13.43 | $13.43 | $13.43 | $8.64 | 0 |
| 2018-02-19 | $13.43 | $13.43 | $13.43 | $13.43 | $8.64 | 0 |
| 2018-02-16 | $13.43 | $13.43 | $13.43 | $13.43 | $8.64 | 0 |
| 2018-02-15 | $13.43 | $13.43 | $13.43 | $13.43 | $8.64 | 0 |
| 2018-02-14 | $13.31 | $13.64 | $13.08 | $13.43 | $8.64 | 1,515,880 |
| 2018-02-13 | $13.76 | $13.86 | $13.29 | $13.42 | $8.64 | 1,789,240 |
| 2018-02-12 | $13.50 | $14.04 | $13.37 | $13.74 | $8.84 | 1,892,040 |
| 2018-02-09 | $12.97 | $13.90 | $12.96 | $13.48 | $8.67 | 2,057,460 |
| 2018-02-08 | $13.20 | $13.59 | $13.04 | $13.48 | $8.67 | 1,944,720 |
| 2018-02-07 | $12.97 | $13.53 | $12.15 | $13.20 | $8.49 | 2,551,460 |
| 2018-02-06 | $12.96 | $13.30 | $12.60 | $12.75 | $8.20 | 1,452,900 |
| 2018-02-05 | $13.15 | $13.57 | $13.15 | $13.26 | $8.53 | 1,350,800 |
| 2018-02-02 | $13.42 | $13.64 | $13.28 | $13.50 | $8.69 | 1,338,650 |
| 2018-02-01 | $14.48 | $14.48 | $13.10 | $13.72 | $8.83 | 2,440,110 |
| 2018-01-31 | $14.70 | $14.90 | $14.30 | $14.49 | $9.32 | 2,059,300 |
| 2018-01-30 | $15.03 | $15.14 | $14.80 | $14.86 | $9.56 | 1,339,740 |
| 2018-01-29 | $15.08 | $15.25 | $14.85 | $15.03 | $9.67 | 1,239,760 |
| 2018-01-26 | $15.40 | $15.62 | $14.88 | $15.19 | $9.77 | 1,917,660 |
| 2018-01-25 | $15.45 | $15.71 | $15.34 | $15.41 | $9.92 | 1,499,320 |
| 2018-01-24 | $15.05 | $15.59 | $14.87 | $15.52 | $9.99 | 2,112,840 |
| 2018-01-23 | $14.81 | $15.14 | $14.76 | $15.00 | $9.65 | 1,439,370 |
| 2018-01-22 | $15.00 | $15.17 | $14.55 | $14.93 | $9.61 | 1,814,350 |
| 2018-01-19 | $15.10 | $15.38 | $14.82 | $15.00 | $9.65 | 1,617,750 |
| 2018-01-18 | $15.39 | $15.47 | $15.07 | $15.14 | $9.74 | 1,281,950 |
| 2018-01-17 | $15.39 | $15.56 | $14.81 | $15.39 | $9.90 | 2,193,180 |
| 2018-01-16 | $15.34 | $15.64 | $15.33 | $15.50 | $9.97 | 1,165,410 |
| 2018-01-15 | $15.83 | $15.83 | $15.32 | $15.49 | $9.97 | 2,025,040 |
| 2018-01-12 | $16.00 | $16.15 | $15.63 | $15.80 | $10.17 | 2,606,030 |
| 2018-01-11 | $16.15 | $16.18 | $16.00 | $16.05 | $10.33 | 1,914,170 |
| 2018-01-10 | $16.33 | $16.44 | $16.10 | $16.20 | $10.42 | 1,361,200 |
| 2018-01-09 | $16.36 | $16.56 | $16.13 | $16.32 | $10.50 | 1,690,520 |
| 2018-01-08 | $17.09 | $17.09 | $16.11 | $16.33 | $10.51 | 4,495,630 |
| 2018-01-05 | $17.10 | $17.41 | $16.88 | $17.07 | $10.98 | 1,306,710 |
| 2018-01-04 | $17.16 | $17.25 | $16.92 | $17.15 | $11.04 | 1,611,050 |
| 2018-01-03 | $16.68 | $17.29 | $16.41 | $17.24 | $11.09 | 4,265,940 |
| 2018-01-02 | $16.95 | $17.02 | $16.60 | $16.73 | $10.77 | 2,029,900 |
| 2018-01-01 | $16.98 | $16.98 | $16.98 | $16.98 | $10.93 | 0 |
| 2017-12-29 | $16.58 | $17.05 | $16.58 | $16.98 | $10.93 | 3,345,780 |
| 2017-12-28 | $16.35 | $16.65 | $16.33 | $16.48 | $10.60 | 2,217,900 |
| 2017-12-27 | $16.10 | $16.39 | $16.01 | $16.30 | $10.49 | 2,378,480 |
| 2017-12-26 | $15.77 | $16.07 | $15.68 | $16.06 | $10.33 | 2,045,080 |
| 2017-12-25 | $16.29 | $16.29 | $15.51 | $15.77 | $10.15 | 2,288,220 |
| 2017-12-22 | $16.31 | $16.35 | $16.00 | $16.28 | $10.48 | 1,368,480 |
| 2017-12-21 | $16.34 | $16.58 | $15.92 | $16.35 | $10.52 | 2,585,200 |
| 2017-12-20 | $16.51 | $16.59 | $16.11 | $16.34 | $10.51 | 1,522,540 |
| 2017-12-19 | $16.37 | $16.70 | $16.24 | $16.59 | $10.68 | 1,979,530 |
| 2017-12-18 | $16.60 | $16.64 | $16.26 | $16.39 | $10.55 | 2,099,530 |
| 2017-12-15 | $16.01 | $16.65 | $16.01 | $16.60 | $10.68 | 4,411,750 |
| 2017-12-14 | $15.90 | $16.50 | $15.87 | $16.32 | $10.50 | 3,527,360 |
| 2017-12-13 | $15.93 | $16.14 | $15.21 | $16.08 | $10.35 | 6,827,310 |
| 2017-12-12 | $15.85 | $16.35 | $15.78 | $16.07 | $10.34 | 2,781,040 |
| 2017-12-11 | $16.02 | $16.24 | $15.71 | $15.89 | $10.23 | 3,406,900 |
| 2017-12-08 | $16.28 | $16.38 | $15.98 | $16.12 | $10.37 | 2,878,750 |
| 2017-12-07 | $16.08 | $16.43 | $16.08 | $16.30 | $10.49 | 2,268,250 |
| 2017-12-06 | $16.00 | $16.80 | $15.85 | $16.44 | $10.58 | 2,436,600 |
| 2017-12-05 | $16.55 | $16.88 | $15.81 | $16.04 | $10.32 | 2,715,460 |
| 2017-12-04 | $17.00 | $17.00 | $16.50 | $16.54 | $10.64 | 2,162,610 |
| 2017-12-01 | $16.52 | $17.15 | $16.38 | $17.00 | $10.94 | 2,296,280 |
| 2017-11-30 | $16.72 | $16.72 | $16.44 | $16.61 | $10.69 | 1,798,380 |
| 2017-11-29 | $16.60 | $16.93 | $16.10 | $16.72 | $10.76 | 3,985,790 |
| 2017-11-28 | $16.37 | $16.69 | $16.20 | $16.69 | $10.74 | 2,065,330 |
| 2017-11-27 | $17.22 | $17.27 | $16.01 | $16.37 | $10.53 | 6,031,890 |
| 2017-11-24 | $17.00 | $17.50 | $16.91 | $17.22 | $11.08 | 3,196,300 |
| 2017-11-23 | $18.19 | $18.24 | $17.00 | $17.20 | $11.07 | 5,755,220 |
| 2017-11-22 | $18.50 | $18.76 | $18.01 | $18.10 | $11.65 | 5,431,460 |
| 2017-11-21 | $18.76 | $19.05 | $18.05 | $18.47 | $11.89 | 4,924,770 |
| 2017-11-20 | $17.90 | $18.60 | $17.60 | $18.60 | $11.97 | 5,283,820 |
| 2017-11-17 | $18.89 | $19.05 | $17.42 | $17.90 | $11.52 | 8,687,990 |
| 2017-11-16 | $18.85 | $19.55 | $18.79 | $19.02 | $12.24 | 5,645,210 |
| 2017-11-15 | $19.69 | $19.84 | $18.81 | $18.82 | $12.11 | 8,627,480 |
| 2017-11-14 | $19.70 | $20.10 | $19.18 | $19.95 | $12.84 | 9,430,770 |
| 2017-11-13 | $18.66 | $20.13 | $18.59 | $19.68 | $12.66 | 13,179,560 |
| 2017-11-10 | $18.10 | $19.27 | $18.02 | $18.66 | $12.01 | 9,901,380 |
| 2017-11-09 | $18.06 | $18.33 | $17.83 | $18.27 | $11.76 | 4,135,380 |
| 2017-11-08 | $17.56 | $18.33 | $17.50 | $18.17 | $11.69 | 7,241,850 |
| 2017-11-07 | $17.54 | $18.11 | $17.28 | $17.80 | $11.45 | 9,467,090 |
| 2017-11-06 | $16.70 | $17.50 | $16.46 | $17.46 | $11.24 | 5,754,360 |
| 2017-11-03 | $17.40 | $17.50 | $16.52 | $16.90 | $10.88 | 5,735,040 |
| 2017-11-02 | $17.50 | $17.50 | $17.04 | $17.34 | $11.16 | 4,623,830 |
| 2017-11-01 | $16.70 | $17.50 | $16.53 | $17.40 | $11.20 | 5,890,680 |
| 2017-10-31 | $16.57 | $16.72 | $16.38 | $16.70 | $10.75 | 2,153,850 |
| 2017-10-30 | $17.20 | $17.20 | $16.29 | $16.56 | $10.66 | 4,195,130 |
| 2017-10-27 | $17.30 | $17.57 | $16.87 | $16.99 | $10.93 | 3,613,000 |
| 2017-10-26 | $17.26 | $17.34 | $17.11 | $17.30 | $11.13 | 2,225,820 |
| 2017-10-25 | $17.20 | $17.43 | $17.01 | $17.25 | $11.10 | 3,969,520 |
| 2017-10-24 | $17.20 | $17.35 | $17.00 | $17.24 | $11.09 | 2,280,830 |
| 2017-10-23 | $16.77 | $17.38 | $16.67 | $17.21 | $11.07 | 4,774,790 |
| 2017-10-20 | $16.05 | $16.70 | $16.05 | $16.60 | $10.68 | 2,605,980 |
| 2017-10-19 | $16.37 | $16.73 | $16.26 | $16.38 | $10.54 | 2,191,300 |
| 2017-10-18 | $16.20 | $16.82 | $16.10 | $16.38 | $10.54 | 4,008,370 |
| 2017-10-17 | $16.52 | $16.61 | $16.05 | $16.14 | $10.39 | 3,954,080 |
| 2017-10-16 | $17.32 | $17.39 | $16.37 | $16.53 | $10.64 | 6,679,400 |
| 2017-10-13 | $17.38 | $17.80 | $17.30 | $17.46 | $11.24 | 3,161,940 |
| 2017-10-12 | $17.42 | $17.74 | $17.30 | $17.46 | $11.24 | 4,107,810 |
| 2017-10-11 | $16.91 | $17.96 | $16.75 | $17.68 | $11.38 | 8,551,090 |
| 2017-10-10 | $16.88 | $16.95 | $16.65 | $16.93 | $10.89 | 2,163,190 |
| 2017-10-09 | $17.00 | $17.06 | $16.67 | $16.83 | $10.83 | 3,040,260 |
| 2017-10-06 | $16.76 | $16.76 | $16.76 | $16.76 | $10.79 | 0 |
| 2017-10-05 | $16.76 | $16.76 | $16.76 | $16.76 | $10.79 | 0 |
| 2017-10-04 | $16.76 | $16.76 | $16.76 | $16.76 | $10.79 | 0 |
| 2017-10-03 | $16.76 | $16.76 | $16.76 | $16.76 | $10.79 | 0 |
| 2017-10-02 | $16.76 | $16.76 | $16.76 | $16.76 | $10.79 | 0 |
| 2017-09-29 | $16.26 | $16.76 | $16.26 | $16.76 | $10.79 | 2,325,390 |
| 2017-09-28 | $16.51 | $16.84 | $16.31 | $16.35 | $10.52 | 2,600,800 |
| 2017-09-27 | $16.35 | $16.78 | $16.20 | $16.65 | $10.71 | 2,496,690 |
| 2017-09-26 | $16.31 | $16.57 | $16.04 | $16.49 | $10.61 | 2,367,770 |
| 2017-09-25 | $16.30 | $16.86 | $16.30 | $16.32 | $10.50 | 2,705,610 |
| 2017-09-22 | $16.78 | $16.78 | $16.00 | $16.28 | $10.48 | 4,232,750 |
| 2017-09-21 | $16.01 | $16.97 | $15.97 | $16.84 | $10.84 | 6,697,400 |
| 2017-09-20 | $15.88 | $16.18 | $15.73 | $16.12 | $10.37 | 7,123,170 |
| 2017-09-19 | $17.20 | $17.36 | $16.42 | $16.51 | $10.62 | 5,352,500 |
| 2017-09-18 | $16.59 | $17.38 | $16.52 | $17.15 | $11.04 | 5,417,100 |
| 2017-09-15 | $16.64 | $16.95 | $16.34 | $16.69 | $10.74 | 4,568,640 |
| 2017-09-14 | $16.80 | $17.00 | $16.46 | $16.64 | $10.71 | 6,454,780 |
| 2017-09-13 | $15.88 | $16.78 | $15.75 | $16.78 | $10.80 | 11,291,700 |
| 2017-09-12 | $15.81 | $16.07 | $15.68 | $15.83 | $10.19 | 4,147,340 |
| 2017-09-11 | $15.99 | $15.99 | $15.66 | $15.81 | $10.17 | 3,157,520 |
| 2017-09-08 | $15.56 | $15.89 | $15.48 | $15.88 | $10.22 | 3,748,990 |
| 2017-09-07 | $15.73 | $15.77 | $15.53 | $15.57 | $10.02 | 2,621,200 |
| 2017-09-06 | $15.62 | $15.81 | $15.42 | $15.73 | $10.12 | 3,050,260 |
| 2017-09-05 | $15.39 | $15.75 | $15.31 | $15.63 | $10.06 | 3,800,530 |
| 2017-09-04 | $15.12 | $15.40 | $15.03 | $15.38 | $9.90 | 3,748,850 |
| 2017-09-01 | $15.27 | $15.30 | $14.99 | $15.07 | $9.70 | 3,201,100 |
| 2017-08-31 | $15.29 | $15.46 | $15.00 | $15.27 | $9.83 | 2,833,150 |
| 2017-08-30 | $15.38 | $15.55 | $15.28 | $15.28 | $9.83 | 2,388,280 |
| 2017-08-29 | $15.72 | $15.76 | $15.38 | $15.50 | $9.97 | 2,716,340 |
| 2017-08-28 | $15.35 | $15.85 | $15.35 | $15.81 | $10.17 | 3,897,430 |
| 2017-08-25 | $15.30 | $15.54 | $15.21 | $15.45 | $9.94 | 1,531,440 |
| 2017-08-24 | $15.25 | $15.69 | $15.19 | $15.30 | $9.85 | 2,029,570 |
| 2017-08-23 | $15.37 | $15.37 | $15.15 | $15.25 | $9.81 | 1,331,790 |
| 2017-08-22 | $15.68 | $15.70 | $15.21 | $15.26 | $9.82 | 2,353,010 |
| 2017-08-21 | $15.52 | $15.68 | $15.41 | $15.66 | $10.08 | 1,701,640 |
| 2017-08-18 | $15.52 | $15.72 | $15.45 | $15.52 | $9.99 | 1,896,160 |
| 2017-08-17 | $15.67 | $15.88 | $15.61 | $15.63 | $10.06 | 3,165,560 |
| 2017-08-16 | $15.60 | $15.80 | $15.47 | $15.78 | $10.15 | 3,640,580 |
| 2017-08-15 | $15.70 | $15.78 | $15.55 | $15.66 | $10.08 | 2,544,860 |
| 2017-08-14 | $15.24 | $15.80 | $15.13 | $15.70 | $10.10 | 5,261,120 |
| 2017-08-11 | $14.90 | $15.49 | $14.82 | $15.25 | $9.81 | 3,873,770 |
| 2017-08-10 | $14.92 | $15.13 | $14.81 | $14.92 | $9.60 | 2,117,530 |
| 2017-08-09 | $14.89 | $15.20 | $14.88 | $15.03 | $9.67 | 2,712,830 |
| 2017-08-08 | $15.02 | $15.16 | $14.88 | $15.15 | $9.75 | 2,316,470 |
| 2017-08-07 | $15.00 | $15.12 | $14.87 | $15.00 | $9.65 | 1,246,350 |
| 2017-08-04 | $14.81 | $15.14 | $14.78 | $15.06 | $9.69 | 2,718,350 |
| 2017-08-03 | $14.72 | $15.06 | $14.70 | $14.87 | $9.57 | 2,012,200 |
| 2017-08-02 | $15.17 | $15.19 | $14.75 | $14.82 | $9.54 | 3,113,680 |
| 2017-08-01 | $15.21 | $15.40 | $15.09 | $15.17 | $9.76 | 1,864,770 |
| 2017-07-31 | $15.43 | $15.50 | $15.06 | $15.20 | $9.78 | 2,343,110 |
| 2017-07-28 | $15.41 | $15.55 | $15.24 | $15.35 | $9.88 | 2,014,750 |
| 2017-07-27 | $14.96 | $15.70 | $14.85 | $15.47 | $9.95 | 4,146,180 |
| 2017-07-26 | $15.09 | $15.09 | $14.80 | $14.96 | $9.63 | 1,235,170 |
| 2017-07-25 | $14.65 | $15.18 | $14.65 | $15.10 | $9.72 | 2,857,180 |
| 2017-07-24 | $14.44 | $14.89 | $14.29 | $14.81 | $9.53 | 3,053,830 |
| 2017-07-21 | $14.81 | $14.98 | $14.55 | $14.60 | $9.40 | 2,309,270 |
| 2017-07-20 | $15.03 | $15.38 | $14.81 | $14.90 | $9.59 | 2,651,590 |
| 2017-07-19 | $15.00 | $15.15 | $14.68 | $15.03 | $9.67 | 2,268,620 |
| 2017-07-18 | $14.94 | $15.18 | $14.50 | $15.00 | $9.65 | 2,605,790 |
| 2017-07-17 | $15.35 | $15.38 | $13.95 | $14.94 | $9.61 | 4,934,330 |
| 2017-07-14 | $15.71 | $15.95 | $15.31 | $15.50 | $9.97 | 4,147,200 |
| 2017-07-13 | $16.00 | $16.00 | $15.60 | $15.75 | $10.14 | 4,748,390 |
| 2017-07-12 | $14.95 | $16.14 | $14.76 | $16.03 | $10.32 | 8,652,360 |
| 2017-07-11 | $15.62 | $15.63 | $14.86 | $14.90 | $9.59 | 3,299,680 |
| 2017-07-10 | $15.75 | $16.00 | $15.51 | $15.63 | $10.06 | 3,157,250 |
| 2017-07-07 | $15.67 | $15.81 | $15.51 | $15.69 | $10.10 | 2,882,330 |
| 2017-07-06 | $15.68 | $15.98 | $15.47 | $15.82 | $10.18 | 4,707,300 |
| 2017-07-05 | $15.60 | $15.71 | $15.36 | $15.63 | $10.06 | 3,094,750 |
| 2017-07-04 | $15.46 | $15.77 | $15.27 | $15.60 | $10.04 | 5,109,120 |
| 2017-07-03 | $14.89 | $15.87 | $14.88 | $15.47 | $9.95 | 6,445,570 |
| 2017-06-30 | $14.74 | $14.74 | $14.74 | $14.74 | $9.49 | 0 |
| 2017-06-29 | $14.74 | $14.74 | $14.74 | $14.74 | $9.49 | 0 |
| 2017-06-28 | $15.01 | $15.01 | $14.70 | $14.74 | $9.49 | 1,855,990 |
| 2017-06-27 | $14.62 | $15.14 | $14.58 | $15.09 | $9.71 | 3,350,010 |
| 2017-06-26 | $14.60 | $14.72 | $14.53 | $14.67 | $9.44 | 1,843,360 |
| 2017-06-23 | $14.63 | $14.88 | $14.40 | $14.53 | $9.35 | 2,717,400 |
| 2017-06-22 | $15.03 | $15.12 | $14.65 | $14.66 | $9.43 | 5,360,330 |
| 2017-06-21 | $15.67 | $16.59 | $14.81 | $15.33 | $9.86 | 9,372,220 |
| 2017-06-20 | $14.95 | $15.36 | $14.78 | $15.23 | $9.80 | 4,133,650 |
| 2017-06-19 | $14.23 | $15.25 | $14.21 | $14.95 | $9.62 | 6,039,510 |
| 2017-06-16 | $14.30 | $14.40 | $14.11 | $14.30 | $9.20 | 1,739,250 |
| 2017-06-15 | $13.97 | $14.51 | $13.97 | $14.28 | $9.19 | 1,734,250 |
| 2017-06-14 | $14.02 | $14.21 | $14.00 | $14.08 | $9.06 | 1,025,810 |
| 2017-06-13 | $13.81 | $14.27 | $13.80 | $14.09 | $9.07 | 1,720,750 |
| 2017-06-12 | $13.89 | $14.16 | $13.66 | $13.90 | $8.94 | 1,252,250 |
| 2017-06-09 | $14.08 | $14.08 | $13.80 | $13.97 | $8.99 | 771,380 |
| 2017-06-08 | $14.04 | $14.18 | $13.90 | $14.00 | $9.01 | 1,542,540 |
| 2017-06-07 | $13.64 | $14.04 | $13.62 | $14.01 | $9.02 | 1,669,050 |
| 2017-06-06 | $13.59 | $13.72 | $13.51 | $13.65 | $8.78 | 710,730 |
| 2017-06-05 | $13.40 | $14.01 | $13.36 | $13.59 | $8.75 | 1,388,860 |
| 2017-06-02 | $12.90 | $13.60 | $12.90 | $13.40 | $8.62 | 1,785,230 |
| 2017-06-01 | $13.82 | $13.98 | $13.00 | $13.08 | $8.42 | 2,142,230 |
| 2017-05-31 | $14.24 | $14.33 | $13.89 | $13.94 | $8.97 | 742,720 |
| 2017-05-30 | $13.98 | $13.98 | $13.98 | $13.98 | $9.00 | 0 |
| 2017-05-29 | $13.98 | $13.98 | $13.98 | $13.98 | $9.00 | 0 |
| 2017-05-26 | $14.28 | $14.28 | $13.97 | $13.98 | $9.00 | 802,150 |
| 2017-05-25 | $14.12 | $14.25 | $13.85 | $14.18 | $9.12 | 904,550 |
| 2017-05-24 | $13.68 | $14.18 | $13.38 | $14.13 | $9.09 | 1,490,520 |
| 2017-05-23 | $14.44 | $14.47 | $13.70 | $13.75 | $8.85 | 1,979,350 |
| 2017-05-22 | $14.68 | $14.88 | $14.40 | $14.40 | $9.27 | 1,179,210 |
| 2017-05-19 | $14.88 | $15.10 | $14.70 | $14.73 | $9.48 | 916,140 |
| 2017-05-18 | $15.00 | $15.08 | $14.85 | $14.89 | $9.58 | 1,337,200 |
| 2017-05-17 | $15.20 | $15.34 | $15.10 | $15.16 | $9.76 | 1,716,190 |
| 2017-05-16 | $15.07 | $15.28 | $14.73 | $15.25 | $9.81 | 2,628,930 |
| 2017-05-15 | $14.67 | $15.14 | $14.67 | $15.09 | $9.71 | 1,462,060 |
| 2017-05-12 | $14.80 | $14.83 | $14.59 | $14.68 | $9.45 | 777,690 |
| 2017-05-11 | $14.82 | $14.98 | $14.28 | $14.80 | $9.52 | 2,084,100 |
| 2017-05-10 | $15.18 | $15.20 | $14.83 | $14.98 | $9.64 | 1,235,450 |
| 2017-05-09 | $14.68 | $15.20 | $14.63 | $15.10 | $9.72 | 1,572,830 |
| 2017-05-08 | $15.18 | $15.18 | $14.74 | $14.80 | $9.52 | 1,712,380 |
| 2017-05-05 | $15.29 | $15.36 | $15.10 | $15.21 | $9.79 | 1,833,530 |
| 2017-05-04 | $15.60 | $15.88 | $15.27 | $15.28 | $9.83 | 2,355,710 |
| 2017-05-03 | $15.42 | $15.90 | $15.30 | $15.68 | $10.09 | 2,596,930 |
| 2017-05-02 | $14.99 | $15.97 | $14.70 | $15.58 | $10.03 | 3,727,220 |
| 2017-05-01 | $14.99 | $14.99 | $14.99 | $14.99 | $9.65 | 0 |
| 2017-04-28 | $14.90 | $15.10 | $14.70 | $14.99 | $9.65 | 1,405,000 |
| 2017-04-27 | $15.38 | $15.39 | $14.32 | $14.97 | $9.63 | 2,073,010 |
| 2017-04-26 | $23.03 | $23.20 | $22.76 | $22.85 | $9.70 | 1,187,530 |
| 2017-04-25 | $22.70 | $23.22 | $22.28 | $23.13 | $9.82 | 2,157,500 |
| 2017-04-24 | $22.51 | $22.69 | $21.93 | $22.47 | $9.54 | 1,940,100 |
| 2017-04-21 | $21.96 | $22.43 | $21.96 | $22.30 | $9.46 | 1,485,350 |
| 2017-04-20 | $22.08 | $22.39 | $21.75 | $21.99 | $9.33 | 1,480,560 |
| 2017-04-19 | $22.47 | $22.47 | $21.61 | $22.14 | $9.40 | 2,376,900 |
| 2017-04-18 | $23.10 | $23.19 | $22.51 | $22.63 | $9.60 | 1,446,740 |
| 2017-04-17 | $23.43 | $23.66 | $22.82 | $23.08 | $9.79 | 2,437,580 |
| 2017-04-14 | $23.16 | $23.38 | $23.04 | $23.37 | $9.92 | 1,597,710 |
| 2017-04-13 | $23.22 | $23.42 | $23.03 | $23.19 | $9.84 | 1,848,150 |
| 2017-04-12 | $23.93 | $24.16 | $23.22 | $23.22 | $9.85 | 2,690,660 |
| 2017-04-11 | $23.37 | $23.96 | $23.30 | $23.90 | $10.14 | 2,940,970 |
| 2017-04-10 | $23.83 | $23.95 | $23.33 | $23.39 | $9.93 | 2,462,830 |
| 2017-04-07 | $23.98 | $24.24 | $23.83 | $23.90 | $10.14 | 1,641,540 |
| 2017-04-06 | $23.73 | $24.19 | $23.72 | $23.92 | $10.15 | 1,884,650 |
| 2017-04-05 | $23.69 | $23.86 | $23.20 | $23.85 | $10.12 | 1,694,570 |
| 2017-04-04 | $23.56 | $23.56 | $23.56 | $23.56 | $10.00 | 0 |
| 2017-04-03 | $23.56 | $23.56 | $23.56 | $23.56 | $10.00 | 0 |
| 2017-03-31 | $23.60 | $23.79 | $23.35 | $23.56 | $10.00 | 1,977,240 |
| 2017-03-30 | $24.47 | $24.49 | $23.50 | $23.60 | $10.02 | 3,383,060 |
| 2017-03-29 | $24.75 | $24.85 | $24.34 | $24.47 | $10.38 | 3,325,120 |
| 2017-03-28 | $25.05 | $25.38 | $24.75 | $24.75 | $10.50 | 3,037,940 |
| 2017-03-27 | $24.87 | $25.20 | $24.50 | $25.19 | $10.69 | 5,179,520 |
| 2017-03-24 | $24.87 | $24.98 | $24.59 | $24.88 | $10.56 | 3,317,650 |
| 2017-03-23 | $24.80 | $25.10 | $24.50 | $25.00 | $10.61 | 6,419,570 |
| 2017-03-22 | $23.93 | $24.93 | $23.92 | $24.82 | $10.53 | 7,105,850 |
| 2017-03-21 | $24.39 | $24.39 | $24.04 | $24.15 | $10.25 | 4,049,740 |
| 2017-03-20 | $24.01 | $24.20 | $23.80 | $24.20 | $10.27 | 3,883,100 |
| 2017-03-17 | $23.75 | $24.20 | $23.71 | $23.76 | $10.08 | 4,017,960 |
| 2017-03-16 | $23.33 | $23.78 | $23.33 | $23.61 | $10.02 | 2,555,010 |
| 2017-03-15 | $23.75 | $23.78 | $23.33 | $23.34 | $9.90 | 2,902,980 |
| 2017-03-14 | $24.00 | $24.07 | $23.65 | $23.81 | $10.10 | 2,305,460 |
| 2017-03-13 | $23.85 | $23.98 | $23.66 | $23.98 | $10.18 | 2,077,620 |
| 2017-03-10 | $23.81 | $23.89 | $23.52 | $23.72 | $10.07 | 2,449,580 |
| 2017-03-09 | $24.22 | $24.22 | $23.70 | $23.81 | $10.10 | 3,250,440 |
| 2017-03-08 | $24.30 | $24.57 | $24.13 | $24.30 | $10.31 | 3,478,560 |
| 2017-03-07 | $24.19 | $24.42 | $24.11 | $24.30 | $10.31 | 2,805,290 |
| 2017-03-06 | $23.99 | $24.37 | $23.98 | $24.18 | $10.26 | 3,027,540 |
| 2017-03-03 | $23.62 | $24.09 | $23.54 | $24.01 | $10.19 | 3,060,480 |
| 2017-03-02 | $24.22 | $24.36 | $23.72 | $23.76 | $10.08 | 3,975,190 |
| 2017-03-01 | $24.28 | $24.50 | $24.04 | $24.19 | $10.27 | 3,346,860 |
| 2017-02-28 | $24.20 | $24.39 | $24.00 | $24.22 | $10.28 | 3,015,130 |
| 2017-02-27 | $24.26 | $24.56 | $24.18 | $24.29 | $10.31 | 3,941,130 |
| 2017-02-24 | $24.20 | $24.44 | $24.03 | $24.20 | $10.27 | 3,197,200 |
| 2017-02-23 | $24.84 | $24.96 | $23.98 | $24.27 | $10.30 | 7,092,970 |
| 2017-02-22 | $25.16 | $25.19 | $24.71 | $24.90 | $10.57 | 5,592,670 |
| 2017-02-21 | $24.68 | $25.18 | $24.19 | $25.13 | $10.66 | 8,153,960 |
| 2017-02-20 | $24.55 | $25.41 | $24.10 | $24.61 | $10.44 | 7,696,910 |
| 2017-02-17 | $24.48 | $25.49 | $24.48 | $24.74 | $10.50 | 13,527,760 |
| 2017-02-16 | $24.02 | $24.88 | $23.81 | $24.35 | $10.33 | 7,760,680 |
| 2017-02-15 | $24.35 | $24.95 | $24.26 | $24.31 | $10.32 | 10,520,780 |
| 2017-02-14 | $24.75 | $24.95 | $24.05 | $24.08 | $10.22 | 7,553,720 |
| 2017-02-13 | $24.36 | $25.15 | $24.31 | $24.76 | $10.51 | 6,499,050 |
| 2017-02-10 | $25.47 | $25.49 | $24.77 | $24.80 | $10.52 | 12,401,120 |
| 2017-02-09 | $25.36 | $25.85 | $25.11 | $25.65 | $10.89 | 14,089,300 |
| 2017-02-08 | $25.07 | $25.78 | $24.68 | $25.50 | $10.82 | 14,462,000 |
| 2017-02-07 | $25.20 | $25.99 | $24.40 | $25.32 | $10.75 | 16,603,080 |
| 2017-02-06 | $24.85 | $25.45 | $24.61 | $25.25 | $10.72 | 17,620,640 |
| 2017-02-03 | $25.51 | $25.88 | $24.63 | $24.94 | $10.58 | 13,830,300 |
| 2017-02-02 | $25.49 | $25.49 | $25.49 | $25.49 | $10.82 | 0 |
| 2017-02-01 | $25.49 | $25.49 | $25.49 | $25.49 | $10.82 | 0 |
| 2017-01-31 | $25.49 | $25.49 | $25.49 | $25.49 | $10.82 | 0 |
| 2017-01-30 | $25.49 | $25.49 | $25.49 | $25.49 | $10.82 | 0 |
| 2017-01-27 | $25.49 | $25.49 | $25.49 | $25.49 | $10.82 | 0 |
| 2017-01-26 | $27.00 | $27.50 | $25.40 | $25.49 | $10.82 | 19,739,080 |
| 2017-01-25 | $27.53 | $27.53 | $26.88 | $27.45 | $11.65 | 34,234,320 |
| 2017-01-24 | $25.03 | $25.03 | $25.03 | $25.03 | $10.62 | 1,957,360 |
| 2017-01-23 | $22.75 | $22.75 | $22.75 | $22.75 | $9.65 | 1,355,780 |
| 2017-01-20 | $20.16 | $20.88 | $20.16 | $20.68 | $8.78 | 1,248,810 |
| 2017-01-19 | $20.39 | $20.39 | $20.01 | $20.18 | $8.56 | 1,344,250 |
| 2017-01-18 | $20.75 | $20.75 | $20.07 | $20.39 | $8.65 | 1,799,430 |
| 2017-01-17 | $20.78 | $21.12 | $20.00 | $20.83 | $8.84 | 1,980,010 |
| 2017-01-16 | $22.00 | $22.06 | $20.00 | $20.89 | $8.87 | 1,706,650 |
| 2017-01-13 | $22.57 | $22.85 | $22.07 | $22.18 | $9.41 | 1,505,400 |
| 2017-01-12 | $23.45 | $23.46 | $22.51 | $22.58 | $9.58 | 1,395,300 |
| 2017-01-11 | $23.22 | $23.65 | $23.18 | $23.27 | $9.88 | 912,240 |
| 2017-01-10 | $23.53 | $23.80 | $23.21 | $23.22 | $9.85 | 1,016,540 |
| 2017-01-09 | $23.74 | $23.75 | $23.13 | $23.49 | $9.97 | 1,397,060 |
| 2017-01-06 | $23.49 | $23.97 | $23.43 | $23.71 | $10.06 | 1,873,500 |
| 2017-01-05 | $23.66 | $23.67 | $23.38 | $23.43 | $9.94 | 984,340 |
| 2017-01-04 | $23.49 | $23.80 | $23.22 | $23.69 | $10.05 | 1,711,150 |
| 2017-01-03 | $23.30 | $24.05 | $23.23 | $23.32 | $9.90 | 2,157,520 |
| 2017-01-02 | $23.17 | $23.17 | $23.17 | $23.17 | $9.83 | 0 |
| 2016-12-30 | $22.94 | $23.25 | $22.92 | $23.17 | $9.83 | 909,120 |
| 2016-12-29 | $22.73 | $23.10 | $22.73 | $22.94 | $9.74 | 708,790 |
| 2016-12-28 | $23.02 | $23.17 | $22.85 | $22.91 | $9.72 | 630,850 |
| 2016-12-27 | $23.00 | $23.25 | $22.83 | $23.02 | $9.77 | 1,004,940 |
| 2016-12-26 | $22.98 | $23.18 | $22.08 | $23.05 | $9.78 | 1,397,990 |
| 2016-12-23 | $22.99 | $23.04 | $22.70 | $22.80 | $9.68 | 1,174,700 |
| 2016-12-22 | $23.47 | $23.48 | $22.84 | $22.99 | $9.76 | 2,423,710 |
| 2016-12-21 | $22.62 | $23.72 | $22.53 | $23.63 | $10.03 | 2,150,520 |
| 2016-12-20 | $22.12 | $22.81 | $22.01 | $22.62 | $9.60 | 1,916,900 |
| 2016-12-19 | $22.26 | $22.55 | $22.00 | $22.24 | $9.44 | 1,356,310 |
| 2016-12-16 | $21.99 | $22.34 | $21.83 | $22.23 | $9.43 | 1,329,520 |
| 2016-12-15 | $21.27 | $22.10 | $21.25 | $21.83 | $9.26 | 1,679,610 |
| 2016-12-14 | $22.10 | $22.10 | $21.33 | $21.40 | $9.08 | 1,921,130 |
| 2016-12-13 | $22.25 | $22.25 | $21.50 | $22.10 | $9.38 | 1,655,470 |
| 2016-12-12 | $24.67 | $24.68 | $22.07 | $22.07 | $9.37 | 3,724,960 |
| 2016-12-09 | $24.72 | $24.95 | $24.50 | $24.52 | $10.41 | 905,390 |
| 2016-12-08 | $24.90 | $25.14 | $24.70 | $24.70 | $10.48 | 1,124,530 |
| 2016-12-07 | $24.68 | $25.00 | $24.58 | $24.95 | $10.59 | 1,461,390 |
| 2016-12-06 | $24.86 | $25.14 | $24.59 | $24.68 | $10.47 | 2,017,120 |
| 2016-12-05 | $25.02 | $25.35 | $24.58 | $24.90 | $10.57 | 1,317,070 |
| 2016-12-02 | $25.74 | $25.74 | $25.00 | $25.01 | $10.61 | 2,011,040 |
| 2016-12-01 | $25.55 | $25.97 | $25.45 | $25.74 | $10.92 | 1,862,430 |
| 2016-11-30 | $25.45 | $25.90 | $25.33 | $25.55 | $10.84 | 1,947,670 |
| 2016-11-29 | $25.81 | $25.92 | $25.30 | $25.57 | $10.85 | 1,945,230 |
| 2016-11-28 | $26.18 | $26.18 | $25.76 | $25.80 | $10.95 | 2,120,230 |
| 2016-11-25 | $25.89 | $26.19 | $25.16 | $26.18 | $11.11 | 2,757,990 |
| 2016-11-24 | $26.15 | $26.39 | $25.75 | $25.85 | $10.97 | 2,400,690 |
| 2016-11-23 | $26.55 | $26.58 | $26.20 | $26.24 | $11.14 | 2,352,220 |
| 2016-11-22 | $26.25 | $26.54 | $26.07 | $26.52 | $11.25 | 2,786,890 |
| 2016-11-21 | $26.28 | $26.42 | $25.98 | $26.26 | $11.14 | 2,261,350 |
| 2016-11-18 | $26.15 | $26.45 | $25.92 | $26.26 | $11.14 | 3,151,510 |
| 2016-11-17 | $26.20 | $26.30 | $25.82 | $25.96 | $11.02 | 2,179,290 |
| 2016-11-16 | $26.31 | $26.47 | $26.14 | $26.27 | $11.15 | 3,155,360 |
| 2016-11-15 | $26.03 | $26.45 | $25.92 | $26.35 | $11.18 | 2,796,880 |
| 2016-11-14 | $26.03 | $26.34 | $25.78 | $26.01 | $11.04 | 2,681,600 |
| 2016-11-11 | $25.70 | $26.09 | $25.69 | $26.00 | $11.03 | 2,837,720 |
| 2016-11-10 | $25.46 | $25.68 | $25.33 | $25.66 | $10.89 | 2,745,120 |
| 2016-11-09 | $25.59 | $25.65 | $24.90 | $25.12 | $10.66 | 2,685,630 |
| 2016-11-08 | $25.54 | $25.72 | $25.35 | $25.59 | $10.86 | 1,786,010 |
| 2016-11-07 | $25.50 | $25.61 | $25.21 | $25.28 | $10.73 | 1,749,730 |
| 2016-11-04 | $25.50 | $25.60 | $25.20 | $25.50 | $10.82 | 1,858,360 |
| 2016-11-03 | $25.28 | $25.70 | $25.22 | $25.38 | $10.77 | 2,474,430 |
| 2016-11-02 | $25.84 | $25.88 | $25.38 | $25.40 | $10.78 | 1,581,480 |
| 2016-11-01 | $25.46 | $25.86 | $25.30 | $25.75 | $10.93 | 2,041,360 |
| 2016-10-31 | $25.60 | $25.66 | $25.09 | $25.36 | $10.76 | 0 |
| 2016-10-28 | $25.98 | $26.14 | $25.60 | $25.60 | $10.86 | 1,835,900 |
| 2016-10-27 | $26.00 | $26.09 | $25.85 | $26.00 | $11.03 | 1,222,840 |
| 2016-10-26 | $26.21 | $26.21 | $25.72 | $26.00 | $11.03 | 2,333,530 |
| 2016-10-25 | $26.02 | $26.34 | $25.89 | $26.07 | $11.06 | 2,527,830 |
| 2016-10-24 | $26.40 | $26.48 | $25.76 | $26.10 | $11.08 | 4,178,860 |
| 2016-10-21 | $26.69 | $26.79 | $25.86 | $26.38 | $11.19 | 2,123,910 |
| 2016-10-20 | $26.19 | $26.95 | $26.19 | $26.73 | $11.34 | 2,823,400 |
| 2016-10-19 | $26.56 | $26.68 | $26.15 | $26.24 | $11.14 | 1,796,020 |
| 2016-10-18 | $26.29 | $26.53 | $26.11 | $26.52 | $11.25 | 2,253,840 |
| 2016-10-17 | $26.03 | $26.68 | $25.96 | $26.24 | $11.14 | 3,451,110 |
| 2016-10-14 | $26.19 | $26.20 | $25.70 | $25.96 | $11.02 | 1,674,040 |
| 2016-10-13 | $26.05 | $26.48 | $26.00 | $26.19 | $11.11 | 2,275,980 |
| 2016-10-12 | $26.04 | $26.20 | $25.86 | $26.05 | $11.05 | 1,901,440 |
| 2016-10-11 | $26.15 | $26.35 | $25.81 | $26.28 | $11.15 | 2,475,490 |
| 2016-10-10 | $25.29 | $26.29 | $25.10 | $26.15 | $11.10 | 3,384,010 |
| 2016-10-07 | $25.00 | $25.00 | $25.00 | $25.00 | $10.61 | 0 |
| 2016-10-06 | $25.00 | $25.00 | $25.00 | $25.00 | $10.61 | 0 |
| 2016-10-05 | $25.00 | $25.00 | $25.00 | $25.00 | $10.61 | 0 |
| 2016-10-04 | $25.00 | $25.00 | $25.00 | $25.00 | $10.61 | 0 |
| 2016-10-03 | $25.00 | $25.00 | $25.00 | $25.00 | $10.61 | 0 |
| 2016-09-30 | $25.35 | $25.49 | $24.85 | $25.00 | $10.61 | 3,235,940 |
| 2016-09-29 | $25.51 | $25.77 | $25.30 | $25.36 | $10.76 | 2,281,150 |
| 2016-09-28 | $26.36 | $26.45 | $25.57 | $25.60 | $10.86 | 2,376,070 |
| 2016-09-27 | $26.08 | $26.44 | $25.95 | $26.39 | $11.20 | 1,498,950 |
| 2016-09-26 | $26.58 | $26.64 | $26.11 | $26.11 | $11.08 | 1,752,890 |
| 2016-09-23 | $26.69 | $26.95 | $26.44 | $26.58 | $11.28 | 1,779,080 |
| 2016-09-22 | $26.50 | $26.85 | $26.41 | $26.78 | $11.36 | 2,598,380 |
| 2016-09-21 | $26.21 | $26.43 | $26.11 | $26.32 | $11.17 | 2,021,270 |
| 2016-09-20 | $26.27 | $26.32 | $25.78 | $26.15 | $11.10 | 2,032,640 |
| 2016-09-19 | $26.00 | $26.38 | $25.95 | $26.27 | $11.15 | 1,932,310 |
| 2016-09-16 | $26.05 | $26.05 | $26.05 | $26.05 | $11.05 | 0 |
| 2016-09-15 | $26.05 | $26.05 | $26.05 | $26.05 | $11.05 | 0 |
| 2016-09-14 | $26.03 | $26.19 | $25.55 | $26.05 | $11.05 | 2,887,730 |
| 2016-09-13 | $26.26 | $26.50 | $26.00 | $26.21 | $11.12 | 1,752,840 |
| 2016-09-12 | $26.70 | $27.20 | $26.00 | $26.02 | $11.04 | 3,928,370 |
| 2016-09-09 | $28.01 | $28.20 | $27.35 | $27.35 | $11.61 | 3,414,420 |
| 2016-09-08 | $27.98 | $28.14 | $27.50 | $28.14 | $11.94 | 3,058,810 |
| 2016-09-07 | $28.28 | $28.50 | $27.83 | $27.96 | $11.87 | 2,798,300 |
| 2016-09-06 | $27.55 | $28.34 | $27.45 | $28.30 | $12.01 | 3,114,370 |
| 2016-09-05 | $27.95 | $28.37 | $27.50 | $27.65 | $11.73 | 2,816,640 |
| 2016-09-02 | $28.03 | $28.13 | $27.50 | $27.84 | $11.81 | 2,635,380 |
| 2016-09-01 | $29.15 | $29.15 | $27.80 | $27.87 | $11.83 | 5,563,960 |
| 2016-08-31 | $29.18 | $29.43 | $28.60 | $29.00 | $12.31 | 4,333,670 |
| 2016-08-30 | $29.13 | $30.35 | $29.06 | $29.50 | $12.52 | 7,857,600 |
| 2016-08-29 | $28.91 | $29.40 | $28.63 | $29.01 | $12.31 | 4,421,950 |
| 2016-08-26 | $29.33 | $29.59 | $28.61 | $28.81 | $12.23 | 5,005,850 |
| 2016-08-25 | $27.99 | $29.35 | $27.67 | $29.13 | $12.36 | 6,979,540 |
| 2016-08-24 | $27.90 | $28.50 | $27.56 | $28.31 | $12.01 | 3,262,020 |
| 2016-08-23 | $27.33 | $28.33 | $27.24 | $27.95 | $11.86 | 2,748,250 |
| 2016-08-22 | $27.75 | $28.07 | $26.99 | $27.38 | $11.62 | 2,778,710 |
| 2016-08-19 | $28.14 | $28.47 | $27.60 | $27.75 | $11.78 | 2,967,000 |
| 2016-08-18 | $27.73 | $28.68 | $27.60 | $28.43 | $12.06 | 4,222,000 |
| 2016-08-17 | $27.81 | $28.36 | $27.72 | $27.86 | $11.82 | 2,987,290 |
| 2016-08-16 | $27.71 | $28.65 | $27.66 | $27.81 | $11.80 | 3,805,510 |
| 2016-08-15 | $26.80 | $28.18 | $26.80 | $27.82 | $11.81 | 4,390,170 |
| 2016-08-12 | $26.22 | $27.08 | $26.08 | $26.84 | $11.39 | 2,002,420 |
| 2016-08-11 | $27.21 | $27.40 | $26.39 | $26.39 | $11.20 | 3,487,750 |
| 2016-08-10 | $26.68 | $27.95 | $26.38 | $27.43 | $11.64 | 4,673,800 |
| 2016-08-09 | $26.21 | $26.76 | $26.05 | $26.51 | $11.25 | 2,685,870 |
| 2016-08-08 | $25.20 | $26.35 | $25.16 | $26.25 | $11.14 | 2,552,520 |
| 2016-08-05 | $26.15 | $26.30 | $25.64 | $25.67 | $10.89 | 2,506,160 |
| 2016-08-04 | $26.00 | $26.50 | $25.46 | $26.39 | $11.20 | 3,795,940 |
| 2016-08-03 | $26.15 | $26.30 | $25.50 | $25.92 | $11.00 | 2,410,230 |
| 2016-08-02 | $25.46 | $26.39 | $25.46 | $26.19 | $11.11 | 3,523,400 |
| 2016-08-01 | $26.30 | $26.30 | $25.20 | $25.48 | $10.81 | 5,182,350 |
| 2016-07-29 | $27.73 | $27.85 | $26.39 | $26.79 | $11.37 | 4,992,680 |
| 2016-07-28 | $27.45 | $28.19 | $26.71 | $27.61 | $11.72 | 6,781,830 |
| 2016-07-27 | $30.10 | $30.35 | $27.43 | $27.52 | $11.68 | 11,045,080 |
| 2016-07-26 | $30.00 | $30.52 | $29.51 | $30.47 | $12.93 | 8,698,270 |
| 2016-07-25 | $28.30 | $30.59 | $28.14 | $30.22 | $12.82 | 11,848,950 |
| 2016-07-22 | $28.70 | $28.79 | $28.02 | $28.19 | $11.96 | 7,258,140 |
| 2016-07-21 | $27.56 | $29.50 | $27.54 | $28.92 | $12.27 | 12,370,160 |
| 2016-07-20 | $26.60 | $28.17 | $26.60 | $27.77 | $11.78 | 8,859,510 |
| 2016-07-19 | $26.54 | $26.74 | $25.90 | $26.67 | $11.32 | 3,309,860 |
| 2016-07-18 | $27.50 | $27.50 | $26.73 | $26.82 | $11.38 | 4,309,800 |
| 2016-07-15 | $26.43 | $28.19 | $26.26 | $27.70 | $11.76 | 6,659,980 |
| 2016-07-14 | $26.61 | $26.61 | $26.15 | $26.43 | $11.22 | 2,001,410 |
| 2016-07-13 | $26.50 | $26.90 | $26.38 | $26.57 | $11.28 | 3,167,880 |
| 2016-07-12 | $26.00 | $26.43 | $25.50 | $26.34 | $11.18 | 5,078,490 |
| 2016-07-11 | $26.90 | $27.58 | $26.50 | $26.50 | $11.25 | 5,535,440 |
| 2016-07-08 | $27.26 | $27.74 | $26.82 | $26.87 | $11.40 | 5,054,390 |
| 2016-07-07 | $26.93 | $27.50 | $26.48 | $27.45 | $11.65 | 5,648,040 |
| 2016-07-06 | $27.16 | $27.27 | $26.72 | $27.10 | $11.50 | 4,057,720 |
| 2016-07-05 | $27.88 | $27.88 | $27.11 | $27.38 | $11.62 | 4,372,600 |
| 2016-07-04 | $26.20 | $27.60 | $26.02 | $27.55 | $11.69 | 5,479,960 |
| 2016-07-01 | $26.90 | $27.29 | $26.18 | $26.25 | $11.14 | 3,630,990 |
| 2016-06-30 | $27.46 | $27.57 | $26.36 | $26.78 | $11.36 | 5,630,860 |
| 2016-06-29 | $28.45 | $28.45 | $27.30 | $27.45 | $11.65 | 5,197,740 |
| 2016-06-28 | $27.63 | $28.56 | $27.14 | $28.02 | $11.89 | 6,496,080 |
| 2016-06-27 | $26.70 | $27.86 | $26.50 | $27.82 | $11.81 | 5,712,030 |
| 2016-06-24 | $27.17 | $27.58 | $25.50 | $26.80 | $11.37 | 6,418,100 |
| 2016-06-23 | $28.00 | $28.29 | $26.95 | $27.37 | $11.62 | 6,643,660 |
| 2016-06-22 | $26.69 | $27.99 | $26.30 | $27.95 | $11.86 | 10,317,890 |
| 2016-06-21 | $27.00 | $27.87 | $26.38 | $26.57 | $11.28 | 9,350,180 |
| 2016-06-20 | $25.50 | $27.25 | $24.50 | $27.01 | $11.46 | 9,389,340 |
| 2016-06-17 | $25.80 | $26.35 | $25.25 | $25.55 | $10.84 | 6,136,810 |
| 2016-06-16 | $25.30 | $26.40 | $24.81 | $25.55 | $10.84 | 8,546,680 |
| 2016-06-15 | $23.70 | $25.74 | $23.40 | $25.22 | $10.70 | 7,505,180 |
| 2016-06-14 | $24.12 | $24.62 | $23.10 | $24.17 | $10.26 | 8,006,940 |
| 2016-06-13 | $26.60 | $26.98 | $24.79 | $24.79 | $10.52 | 8,564,720 |
| 2016-06-10 | $27.54 | $27.54 | $27.54 | $27.54 | $11.69 | 0 |
| 2016-06-09 | $27.54 | $27.54 | $27.54 | $27.54 | $11.69 | 0 |
| 2016-06-08 | $27.42 | $28.33 | $27.41 | $27.54 | $11.69 | 6,504,060 |
| 2016-06-07 | $28.52 | $28.54 | $27.30 | $27.89 | $11.84 | 7,521,900 |
| 2016-06-06 | $27.89 | $28.75 | $27.51 | $28.52 | $12.10 | 8,297,930 |
| 2016-06-03 | $28.86 | $29.00 | $28.16 | $28.17 | $11.95 | 11,714,740 |
| 2016-06-02 | $27.25 | $29.58 | $26.80 | $29.45 | $12.50 | 16,248,670 |
| 2016-06-01 | $26.35 | $28.90 | $26.35 | $27.20 | $11.54 | 13,824,170 |
| 2016-05-31 | $25.20 | $26.54 | $25.01 | $26.50 | $11.25 | 10,344,210 |
| 2016-05-30 | $25.18 | $25.94 | $24.02 | $24.99 | $10.61 | 9,162,290 |
| 2016-05-27 | $40.46 | $42.00 | $39.02 | $40.00 | $11.25 | 10,081,930 |
| 2016-05-26 | $39.23 | $40.90 | $38.55 | $40.60 | $11.41 | 8,434,020 |
| 2016-05-25 | $41.35 | $41.50 | $38.75 | $39.85 | $11.20 | 7,668,740 |
| 2016-05-24 | $39.25 | $42.00 | $38.76 | $40.91 | $11.50 | 8,596,360 |
| 2016-05-23 | $38.36 | $40.66 | $38.12 | $39.30 | $11.05 | 9,754,730 |
| 2016-05-20 | $35.00 | $39.81 | $34.95 | $38.75 | $10.89 | 12,361,620 |
| 2016-05-19 | $34.26 | $36.99 | $34.10 | $36.21 | $10.18 | 10,706,120 |
| 2016-05-18 | $35.00 | $35.45 | $32.81 | $33.63 | $9.46 | 7,156,450 |
| 2016-05-17 | $39.33 | $39.35 | $35.99 | $36.00 | $10.12 | 8,958,180 |
| 2016-05-16 | $38.66 | $40.88 | $38.00 | $39.80 | $11.19 | 8,768,340 |
| 2016-05-13 | $35.70 | $39.90 | $35.00 | $39.61 | $11.14 | 9,555,010 |
| 2016-05-12 | $36.66 | $38.48 | $34.52 | $36.60 | $10.29 | 11,046,180 |
| 2016-05-11 | $33.02 | $35.45 | $33.00 | $35.45 | $9.97 | 4,560,060 |
| 2016-05-10 | $31.00 | $33.03 | $30.78 | $32.23 | $9.06 | 5,599,220 |
| 2016-05-09 | $30.52 | $32.28 | $29.00 | $31.70 | $8.91 | 5,238,810 |
| 2016-05-06 | $32.08 | $32.28 | $29.79 | $29.88 | $8.40 | 3,289,970 |
| 2016-05-05 | $30.95 | $31.37 | $30.62 | $31.10 | $8.74 | 1,305,650 |
| 2016-05-04 | $30.16 | $31.60 | $30.05 | $30.96 | $8.70 | 2,128,950 |
| 2016-05-03 | $29.79 | $30.68 | $29.50 | $30.51 | $8.58 | 1,375,770 |
| 2016-05-02 | $29.76 | $29.76 | $29.76 | $29.76 | $8.37 | 0 |
| 2016-04-29 | $30.08 | $30.48 | $29.50 | $29.76 | $8.37 | 1,368,750 |
| 2016-04-28 | $28.99 | $30.20 | $28.26 | $30.20 | $8.49 | 1,794,990 |
| 2016-04-27 | $29.25 | $29.36 | $28.60 | $28.76 | $8.09 | 1,105,780 |
| 2016-04-26 | $28.01 | $29.18 | $28.01 | $29.09 | $8.18 | 1,683,960 |
| 2016-04-25 | $28.13 | $28.60 | $27.01 | $28.43 | $7.99 | 1,735,940 |
| 2016-04-22 | $28.30 | $28.70 | $28.01 | $28.53 | $8.02 | 1,579,570 |
| 2016-04-21 | $29.27 | $29.97 | $28.00 | $28.32 | $7.96 | 2,565,430 |
| 2016-04-20 | $32.31 | $32.38 | $28.98 | $29.30 | $8.24 | 4,162,670 |
| 2016-04-19 | $32.02 | $32.36 | $31.41 | $32.20 | $9.05 | 2,092,930 |
| 2016-04-18 | $32.40 | $32.40 | $31.18 | $31.48 | $8.85 | 2,541,680 |
| 2016-04-15 | $32.80 | $32.85 | $32.02 | $32.55 | $9.15 | 2,485,040 |
| 2016-04-14 | $32.16 | $32.99 | $32.16 | $32.78 | $9.22 | 3,582,450 |
| 2016-04-13 | $31.05 | $32.50 | $30.88 | $31.98 | $8.99 | 4,630,950 |
| 2016-04-12 | $30.81 | $31.20 | $30.23 | $30.70 | $8.63 | 1,972,460 |
| 2016-04-11 | $30.73 | $31.96 | $30.38 | $31.08 | $8.74 | 3,835,070 |
| 2016-04-08 | $31.25 | $31.28 | $30.30 | $30.78 | $8.65 | 2,203,680 |
| 2016-04-07 | $33.02 | $33.15 | $31.58 | $31.58 | $8.88 | 2,932,490 |
| 2016-04-06 | $31.50 | $32.88 | $31.40 | $32.74 | $9.20 | 3,188,530 |
| 2016-04-05 | $30.88 | $31.95 | $30.25 | $31.90 | $8.97 | 4,069,670 |
| 2016-04-04 | $30.89 | $30.89 | $30.89 | $30.89 | $8.68 | 0 |
| 2016-04-01 | $31.20 | $31.44 | $29.69 | $30.89 | $8.68 | 2,865,320 |
| 2016-03-31 | $31.35 | $32.02 | $31.21 | $31.68 | $8.91 | 2,998,270 |
| 2016-03-30 | $30.00 | $31.45 | $29.67 | $31.35 | $8.81 | 3,500,290 |
| 2016-03-29 | $30.50 | $30.87 | $29.29 | $29.80 | $8.38 | 2,498,230 |
| 2016-03-28 | $31.95 | $33.50 | $30.32 | $30.62 | $8.61 | 2,919,750 |
| 2016-03-25 | $31.32 | $32.36 | $30.80 | $31.96 | $8.99 | 2,628,710 |
| 2016-03-24 | $31.18 | $33.25 | $30.01 | $31.30 | $8.80 | 3,819,550 |
| 2016-03-23 | $30.60 | $31.69 | $30.60 | $31.59 | $8.88 | 2,172,630 |
| 2016-03-22 | $30.63 | $31.58 | $30.20 | $30.93 | $8.70 | 2,026,540 |
| 2016-03-21 | $30.68 | $31.53 | $30.20 | $30.81 | $8.66 | 2,715,210 |
| 2016-03-18 | $29.58 | $31.17 | $29.00 | $30.19 | $8.49 | 3,446,620 |
| 2016-03-17 | $26.30 | $28.60 | $26.00 | $28.60 | $8.04 | 3,273,240 |
| 2016-03-16 | $27.35 | $27.60 | $25.80 | $26.00 | $7.31 | 1,545,760 |
| 2016-03-15 | $26.40 | $27.49 | $26.39 | $26.55 | $7.46 | 2,769,920 |
| 2016-03-14 | $24.70 | $26.80 | $24.70 | $26.47 | $7.44 | 2,932,940 |
| 2016-03-11 | $24.04 | $24.70 | $23.83 | $24.46 | $6.88 | 1,193,740 |
| 2016-03-10 | $24.80 | $25.13 | $24.00 | $24.36 | $6.85 | 1,545,390 |
| 2016-03-09 | $24.99 | $25.46 | $24.50 | $24.74 | $6.96 | 1,316,160 |
| 2016-03-08 | $25.70 | $25.75 | $23.30 | $25.57 | $7.19 | 2,117,840 |
| 2016-03-07 | $25.66 | $27.00 | $25.30 | $25.75 | $7.24 | 2,061,530 |
| 2016-03-04 | $28.00 | $28.00 | $25.16 | $25.55 | $7.18 | 2,230,000 |
| 2016-03-03 | $27.00 | $28.10 | $26.83 | $27.95 | $7.86 | 2,653,360 |
| 2016-03-02 | $25.52 | $27.16 | $24.88 | $27.00 | $7.59 | 2,562,850 |
| 2016-03-01 | $25.55 | $26.49 | $24.00 | $25.89 | $7.28 | 2,270,770 |
| 2016-02-29 | $28.00 | $28.00 | $25.44 | $25.44 | $7.15 | 1,554,410 |
| 2016-02-26 | $28.90 | $29.46 | $27.08 | $28.27 | $7.95 | 1,417,420 |
| 2016-02-25 | $32.20 | $32.20 | $28.96 | $28.96 | $8.14 | 1,846,480 |
| 2016-02-24 | $32.18 | $32.29 | $31.07 | $32.18 | $9.05 | 1,483,410 |
| 2016-02-23 | $32.30 | $32.55 | $31.60 | $32.25 | $9.07 | 2,028,830 |
| 2016-02-22 | $32.36 | $32.80 | $31.40 | $32.17 | $9.04 | 3,235,070 |
| 2016-02-19 | $32.10 | $32.69 | $31.30 | $32.00 | $9.00 | 1,600,600 |
| 2016-02-18 | $33.00 | $33.33 | $32.21 | $32.40 | $9.11 | 1,377,230 |
| 2016-02-17 | $32.15 | $32.90 | $31.78 | $32.87 | $9.24 | 1,491,500 |
| 2016-02-16 | $30.90 | $33.50 | $30.62 | $32.15 | $9.04 | 2,047,630 |
| 2016-02-15 | $30.00 | $30.60 | $29.40 | $30.60 | $8.60 | 1,353,950 |
| 2016-02-12 | $30.00 | $30.00 | $30.00 | $30.00 | $8.43 | 0 |
| 2016-02-11 | $30.00 | $30.00 | $30.00 | $30.00 | $8.43 | 0 |
| 2016-02-10 | $30.00 | $30.00 | $30.00 | $30.00 | $8.43 | 0 |
| 2016-02-09 | $30.00 | $30.00 | $30.00 | $30.00 | $8.43 | 0 |
| 2016-02-08 | $30.00 | $30.00 | $30.00 | $30.00 | $8.43 | 0 |
| 2016-02-05 | $30.33 | $30.95 | $29.92 | $30.00 | $8.43 | 998,520 |
| 2016-02-04 | $29.70 | $30.90 | $29.31 | $30.33 | $8.53 | 1,496,510 |
| 2016-02-03 | $28.91 | $29.39 | $28.02 | $29.16 | $8.20 | 1,139,880 |
| 2016-02-02 | $27.30 | $29.15 | $27.30 | $29.12 | $8.19 | 1,672,720 |
| 2016-02-01 | $28.01 | $28.60 | $26.85 | $27.30 | $7.68 | 1,018,030 |
| 2016-01-29 | $26.05 | $28.44 | $25.55 | $28.01 | $7.88 | 1,396,200 |
| 2016-01-28 | $28.22 | $28.99 | $26.38 | $26.44 | $7.43 | 1,537,720 |
| 2016-01-27 | $30.48 | $30.48 | $27.60 | $29.20 | $8.21 | 1,934,950 |
| 2016-01-26 | $33.26 | $33.86 | $30.15 | $30.36 | $8.54 | 1,270,050 |
| 2016-01-25 | $33.70 | $34.40 | $33.13 | $33.35 | $9.38 | 1,210,990 |
| 2016-01-22 | $34.13 | $34.30 | $32.19 | $33.78 | $9.50 | 1,179,790 |
| 2016-01-21 | $34.07 | $35.98 | $32.81 | $33.59 | $9.44 | 1,708,600 |
| 2016-01-20 | $35.20 | $36.33 | $34.75 | $35.07 | $9.86 | 1,613,760 |
| 2016-01-19 | $33.73 | $35.97 | $33.06 | $35.55 | $9.99 | 1,960,990 |
| 2016-01-18 | $31.70 | $35.00 | $31.65 | $33.96 | $9.55 | 1,918,620 |
| 2016-01-15 | $35.55 | $35.55 | $32.50 | $33.09 | $9.30 | 2,225,320 |
| 2016-01-14 | $32.40 | $36.07 | $32.00 | $35.50 | $9.98 | 1,771,500 |
| 2016-01-13 | $36.13 | $37.15 | $34.00 | $34.00 | $9.56 | 1,262,140 |
| 2016-01-12 | $36.10 | $36.96 | $35.51 | $35.86 | $10.08 | 1,243,650 |
| 2016-01-11 | $36.25 | $37.30 | $34.20 | $36.49 | $10.26 | 2,836,040 |
| 2016-01-08 | $38.60 | $39.19 | $35.20 | $38.00 | $10.68 | 3,126,310 |
| 2016-01-07 | $40.69 | $40.69 | $37.76 | $37.76 | $10.62 | 530,400 |
| 2016-01-06 | $40.63 | $42.48 | $40.01 | $41.95 | $11.79 | 2,246,150 |
| 2016-01-05 | $39.72 | $44.00 | $39.61 | $40.57 | $11.41 | 3,062,040 |
| 2016-01-04 | $49.00 | $49.00 | $44.01 | $44.01 | $12.37 | 1,543,440 |
| 2016-01-01 | $48.90 | $48.90 | $48.90 | $48.90 | $13.75 | 0 |
| 2015-12-31 | $50.40 | $50.79 | $47.50 | $48.90 | $13.75 | 2,338,880 |
| 2015-12-30 | $50.50 | $50.70 | $49.09 | $50.03 | $14.07 | 1,752,400 |
| 2015-12-29 | $50.34 | $51.00 | $47.47 | $50.88 | $14.31 | 2,724,950 |
| 2015-12-28 | $51.00 | $52.82 | $49.20 | $50.34 | $14.15 | 2,966,720 |
| 2015-12-25 | $47.93 | $51.65 | $47.93 | $51.50 | $14.48 | 4,495,170 |
| 2015-12-24 | $47.00 | $49.00 | $45.71 | $47.95 | $13.48 | 2,816,150 |
| 2015-12-23 | $47.40 | $49.75 | $46.51 | $47.40 | $13.33 | 3,511,120 |
| 2015-12-22 | $44.80 | $48.78 | $43.55 | $47.40 | $13.33 | 4,281,940 |
| 2015-12-21 | $44.16 | $45.35 | $42.80 | $44.80 | $12.60 | 2,490,770 |
| 2015-12-18 | $45.13 | $45.58 | $43.20 | $44.20 | $12.43 | 2,693,240 |
| 2015-12-17 | $43.12 | $45.01 | $43.12 | $44.84 | $12.61 | 4,375,320 |
| 2015-12-16 | $41.90 | $44.34 | $41.90 | $42.89 | $12.06 | 4,270,360 |
| 2015-12-15 | $40.26 | $42.09 | $40.01 | $42.09 | $11.83 | 3,798,930 |
| 2015-12-14 | $39.52 | $40.97 | $38.03 | $40.50 | $11.39 | 2,780,630 |
| 2015-12-11 | $40.35 | $42.00 | $39.70 | $40.75 | $11.46 | 2,994,830 |
| 2015-12-10 | $39.00 | $40.05 | $38.30 | $39.27 | $11.04 | 1,675,030 |
| 2015-12-09 | $40.08 | $40.24 | $38.11 | $38.92 | $10.94 | 2,115,870 |
| 2015-12-08 | $40.98 | $41.85 | $39.81 | $39.95 | $11.23 | 2,414,100 |
| 2015-12-07 | $38.61 | $41.80 | $38.40 | $41.14 | $11.57 | 3,832,800 |
| 2015-12-04 | $38.69 | $39.49 | $38.10 | $38.64 | $10.86 | 2,476,690 |
| 2015-12-03 | $37.20 | $39.20 | $37.13 | $39.20 | $11.02 | 2,021,530 |
| 2015-12-02 | $38.37 | $38.37 | $35.77 | $37.49 | $10.54 | 1,945,730 |
| 2015-12-01 | $40.07 | $40.48 | $37.68 | $38.31 | $10.77 | 3,353,440 |
| 2015-11-30 | $40.26 | $41.52 | $36.11 | $40.84 | $11.48 | 4,813,180 |
| 2015-11-27 | $42.90 | $45.09 | $39.67 | $40.06 | $11.26 | 5,178,000 |
| 2015-11-26 | $44.53 | $45.00 | $42.37 | $42.81 | $12.04 | 6,297,380 |
| 2015-11-25 | $41.28 | $44.17 | $41.00 | $44.17 | $12.42 | 7,874,430 |
| 2015-11-24 | $36.44 | $40.15 | $36.44 | $40.15 | $11.29 | 4,666,740 |
| 2015-11-23 | $40.12 | $40.12 | $36.10 | $36.50 | $10.26 | 4,902,120 |
| 2015-11-20 | $39.70 | $40.53 | $38.00 | $39.91 | $11.22 | 3,104,520 |
| 2015-11-19 | $38.01 | $39.38 | $37.65 | $38.98 | $10.96 | 2,818,160 |
| 2015-11-18 | $39.70 | $40.20 | $37.50 | $37.65 | $10.59 | 2,497,500 |
| 2015-11-17 | $39.68 | $41.70 | $39.60 | $39.80 | $11.19 | 4,336,960 |
| 2015-11-16 | $36.66 | $39.60 | $36.50 | $39.57 | $11.13 | 2,968,530 |
| 2015-11-13 | $40.70 | $40.70 | $37.00 | $38.00 | $10.68 | 3,824,420 |
| 2015-11-12 | $42.00 | $42.20 | $40.05 | $40.73 | $11.45 | 3,703,800 |
| 2015-11-11 | $41.10 | $41.88 | $39.50 | $41.79 | $11.75 | 5,124,510 |
| 2015-11-10 | $43.25 | $43.25 | $40.79 | $41.79 | $11.75 | 3,617,410 |
| 2015-11-09 | $42.50 | $44.49 | $41.66 | $42.94 | $12.07 | 3,267,090 |
| 2015-11-06 | $39.89 | $43.60 | $39.11 | $43.00 | $12.09 | 5,537,840 |
| 2015-11-05 | $40.50 | $42.45 | $38.03 | $39.90 | $11.22 | 4,138,590 |
| 2015-11-04 | $38.10 | $41.67 | $38.10 | $41.67 | $11.72 | 6,479,640 |
| 2015-11-03 | $39.99 | $40.90 | $36.99 | $37.88 | $10.65 | 5,340,220 |
| 2015-11-02 | $38.68 | $43.20 | $38.21 | $39.99 | $11.24 | 6,138,080 |
| 2015-10-30 | $37.50 | $41.19 | $36.70 | $39.44 | $11.09 | 5,107,220 |
| 2015-10-29 | $36.91 | $38.50 | $36.60 | $38.23 | $10.75 | 4,803,150 |
| 2015-10-28 | $36.02 | $39.00 | $34.00 | $36.18 | $10.17 | 8,748,000 |
| 2015-10-27 | $33.27 | $36.20 | $32.80 | $36.02 | $10.13 | 6,252,150 |
| 2015-10-26 | $32.90 | $34.24 | $32.00 | $32.95 | $9.26 | 5,811,630 |
| 2015-10-23 | $31.98 | $32.65 | $31.11 | $32.65 | $9.18 | 8,937,130 |
| 2015-10-22 | $28.25 | $29.68 | $28.25 | $29.68 | $8.34 | 2,509,280 |
| 2015-10-21 | $29.75 | $29.89 | $26.89 | $26.98 | $7.59 | 4,169,630 |
| 2015-10-20 | $30.01 | $30.35 | $29.50 | $29.88 | $8.40 | 4,515,540 |
| 2015-10-19 | $30.03 | $31.08 | $29.33 | $30.13 | $8.47 | 3,555,100 |
| 2015-10-16 | $30.64 | $31.28 | $29.05 | $30.00 | $8.43 | 4,384,270 |
| 2015-10-15 | $28.72 | $30.45 | $28.72 | $30.00 | $8.43 | 5,212,270 |
| 2015-10-14 | $27.80 | $29.98 | $27.61 | $28.80 | $8.10 | 8,731,710 |
| 2015-10-13 | $26.03 | $27.80 | $26.03 | $27.80 | $7.82 | 8,426,550 |
| 2015-10-12 | $24.03 | $25.39 | $23.95 | $25.27 | $7.10 | 3,479,290 |
| 2015-10-09 | $23.33 | $24.30 | $23.30 | $24.06 | $6.76 | 3,075,620 |
| 2015-10-08 | $23.00 | $23.50 | $22.70 | $23.17 | $6.51 | 2,754,750 |
| 2015-10-07 | $22.15 | $22.15 | $22.15 | $22.15 | $6.23 | 0 |
| 2015-10-06 | $22.15 | $22.15 | $22.15 | $22.15 | $6.23 | 0 |
| 2015-10-05 | $22.15 | $22.15 | $22.15 | $22.15 | $6.23 | 0 |
| 2015-10-02 | $22.15 | $22.15 | $22.15 | $22.15 | $6.23 | 0 |
| 2015-10-01 | $22.15 | $22.15 | $22.15 | $22.15 | $6.23 | 0 |
| 2015-09-30 | $22.00 | $22.40 | $21.58 | $22.15 | $6.23 | 827,900 |
| 2015-09-29 | $22.01 | $22.46 | $21.66 | $21.88 | $6.15 | 919,570 |
| 2015-09-28 | $21.59 | $22.52 | $21.59 | $22.52 | $6.33 | 1,154,260 |
| 2015-09-25 | $22.92 | $23.29 | $21.44 | $21.57 | $6.06 | 1,901,710 |
| 2015-09-24 | $22.55 | $23.50 | $22.55 | $23.09 | $6.49 | 2,298,280 |
| 2015-09-23 | $21.80 | $23.00 | $21.50 | $22.58 | $6.35 | 2,507,920 |
| 2015-09-22 | $22.48 | $22.82 | $21.69 | $22.35 | $6.28 | 2,883,280 |
| 2015-09-21 | $20.99 | $22.50 | $20.55 | $22.44 | $6.31 | 1,999,720 |
| 2015-09-18 | $20.60 | $21.33 | $20.46 | $21.03 | $5.91 | 1,328,650 |
| 2015-09-17 | $20.80 | $21.89 | $20.75 | $20.75 | $5.83 | 2,162,800 |
| 2015-09-16 | $19.37 | $20.96 | $19.35 | $20.96 | $5.89 | 1,952,550 |
| 2015-09-15 | $19.90 | $20.42 | $18.88 | $19.05 | $5.36 | 1,684,210 |
| 2015-09-14 | $23.02 | $23.41 | $20.75 | $20.75 | $5.83 | 1,909,940 |
| 2015-09-11 | $22.80 | $23.42 | $22.64 | $23.06 | $6.48 | 1,468,310 |
| 2015-09-10 | $22.41 | $23.46 | $22.11 | $22.87 | $6.43 | 1,820,350 |
| 2015-09-09 | $21.91 | $23.35 | $21.91 | $22.89 | $6.44 | 2,346,430 |
| 2015-09-08 | $20.00 | $21.98 | $19.73 | $21.80 | $6.13 | 1,747,890 |
| 2015-09-07 | $19.97 | $20.72 | $19.71 | $20.10 | $5.65 | 1,713,390 |
| 2015-09-04 | $19.20 | $19.20 | $19.20 | $19.20 | $5.40 | 0 |
| 2015-09-03 | $19.20 | $19.20 | $19.20 | $19.20 | $5.40 | 0 |
| 2015-09-02 | $20.01 | $21.96 | $19.04 | $19.20 | $5.40 | 1,888,630 |
| 2015-09-01 | $23.00 | $23.00 | $20.88 | $20.88 | $5.87 | 2,299,750 |
| 2015-08-31 | $24.20 | $24.45 | $23.00 | $23.20 | $6.52 | 2,269,770 |
| 2015-08-28 | $22.83 | $24.95 | $22.83 | $24.69 | $6.94 | 2,687,590 |
| 2015-08-27 | $22.00 | $22.80 | $21.08 | $22.76 | $6.40 | 2,492,380 |
| 2015-08-26 | $21.63 | $23.22 | $20.44 | $21.10 | $5.93 | 3,358,640 |
| 2015-08-25 | $21.25 | $23.68 | $21.11 | $21.11 | $5.94 | 2,611,050 |
| 2015-08-24 | $25.60 | $25.60 | $23.45 | $23.45 | $6.59 | 1,420,230 |
Hubei Feilihua Quartz Glass CompanyLtd (300395) News Headlines
Recent Hubei Feilihua Quartz Glass CompanyLtd (300395) News
Similar Companies to Hubei Feilihua Quartz Glass CompanyLtd (300395) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |