Navtech Inc (300456) Exchange: SHE
Data as of July 17, 2025
$16.28 ($-0.06) -0.37%
Navtech Inc - Daily Information
Click for more stock information on Navtech Inc.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $16.33 |
| Previous Close | $16.28 |
| High | $16.47 |
| Low | $16.26 |
| Adjusted Open | $16.33 |
| Previous Adjusted Close | $16.28 |
| Adjusted High | $16.47 |
| Adjusted Low | $16.26 |
Invest in Navtech Inc (300456)
Historical Stock Data for Navtech Inc (300456)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | $16.33 | $16.47 | $16.26 | $16.28 | $16.28 | 5,277,580 |
| 2025-05-15 | $16.71 | $16.74 | $16.31 | $16.34 | $16.34 | 7,311,250 |
| 2025-05-14 | $16.57 | $16.85 | $16.45 | $16.81 | $16.81 | 8,970,560 |
| 2025-05-13 | $17.00 | $17.08 | $16.60 | $16.63 | $16.63 | 8,672,000 |
| 2025-05-12 | $16.69 | $16.93 | $16.62 | $16.87 | $16.87 | 8,864,980 |
| 2025-05-09 | $16.71 | $16.75 | $16.39 | $16.53 | $16.53 | 7,482,940 |
| 2025-05-08 | $16.61 | $16.84 | $16.56 | $16.78 | $16.78 | 7,841,000 |
| 2025-05-07 | $16.88 | $16.98 | $16.50 | $16.63 | $16.63 | 10,475,410 |
| 2025-05-06 | $16.47 | $16.67 | $16.31 | $16.64 | $16.64 | 11,482,500 |
| 2025-04-30 | $16.02 | $16.45 | $15.93 | $16.28 | $16.28 | 10,558,580 |
| 2025-04-29 | $15.68 | $15.97 | $15.65 | $15.93 | $15.93 | 6,506,900 |
| 2025-04-28 | $16.00 | $16.01 | $15.70 | $15.78 | $15.78 | 7,455,190 |
| 2025-04-25 | $15.92 | $16.11 | $15.76 | $16.01 | $16.01 | 14,081,890 |
| 2025-04-24 | $15.80 | $15.83 | $15.51 | $15.60 | $15.60 | 7,572,100 |
| 2025-04-23 | $15.74 | $15.97 | $15.69 | $15.87 | $15.87 | 9,206,610 |
| 2025-04-22 | $15.70 | $15.84 | $15.54 | $15.71 | $15.71 | 7,195,700 |
| 2025-04-21 | $15.62 | $15.80 | $15.55 | $15.76 | $15.76 | 6,075,300 |
| 2025-04-18 | $15.60 | $15.69 | $15.29 | $15.57 | $15.57 | 7,238,300 |
| 2025-04-17 | $15.33 | $15.88 | $15.30 | $15.60 | $15.60 | 9,605,040 |
| 2025-04-16 | $15.61 | $15.79 | $15.17 | $15.45 | $15.45 | 8,768,000 |
| 2025-04-15 | $15.90 | $15.91 | $15.56 | $15.68 | $15.68 | 9,135,100 |
| 2025-04-14 | $16.16 | $16.30 | $15.78 | $15.89 | $15.89 | 16,660,700 |
| 2025-04-11 | $14.93 | $16.38 | $14.90 | $15.89 | $15.89 | 26,080,300 |
| 2025-04-10 | $15.37 | $15.61 | $15.07 | $15.07 | $15.07 | 17,121,600 |
| 2025-04-09 | $14.35 | $15.07 | $13.67 | $14.92 | $14.92 | 20,694,800 |
| 2025-04-08 | $14.00 | $15.09 | $14.00 | $14.53 | $14.53 | 24,654,810 |
| 2025-04-07 | $15.95 | $16.27 | $13.42 | $13.78 | $13.78 | 24,900,100 |
| 2025-04-03 | $16.76 | $17.15 | $16.63 | $16.78 | $16.78 | 8,215,600 |
| 2025-04-02 | $17.02 | $17.57 | $16.93 | $16.93 | $16.93 | 9,236,100 |
| 2025-04-01 | $16.97 | $17.11 | $16.84 | $17.02 | $17.02 | 8,935,130 |
| 2025-03-31 | $17.03 | $17.23 | $16.67 | $16.90 | $16.90 | 13,729,060 |
| 2025-03-28 | $17.45 | $18.25 | $17.16 | $17.38 | $17.38 | 19,328,900 |
| 2025-03-27 | $16.94 | $17.48 | $16.76 | $17.26 | $17.26 | 12,190,620 |
| 2025-03-26 | $16.93 | $17.18 | $16.90 | $17.01 | $17.01 | 6,977,270 |
| 2025-03-25 | $17.14 | $17.19 | $16.86 | $16.95 | $16.95 | 9,569,700 |
| 2025-03-24 | $17.66 | $17.72 | $16.68 | $17.14 | $17.14 | 18,434,950 |
| 2025-03-21 | $18.10 | $18.20 | $17.67 | $17.69 | $17.69 | 16,128,720 |
| 2025-03-20 | $18.45 | $19.10 | $18.28 | $18.31 | $18.31 | 19,666,470 |
| 2025-03-19 | $18.84 | $19.12 | $18.35 | $18.40 | $18.40 | 15,446,280 |
| 2025-03-18 | $18.73 | $19.05 | $18.62 | $18.86 | $18.86 | 15,194,400 |
| 2025-03-17 | $18.22 | $19.28 | $18.13 | $18.80 | $18.80 | 26,930,910 |
| 2025-03-14 | $18.10 | $18.29 | $17.76 | $18.22 | $18.22 | 13,545,650 |
| 2025-03-13 | $18.53 | $18.59 | $17.81 | $18.03 | $18.03 | 16,776,200 |
| 2025-03-12 | $18.90 | $18.97 | $18.54 | $18.55 | $18.55 | 13,163,960 |
| 2025-03-11 | $18.40 | $18.72 | $18.30 | $18.61 | $18.61 | 11,335,800 |
| 2025-03-10 | $18.80 | $18.88 | $18.53 | $18.66 | $18.66 | 11,987,930 |
| 2025-03-07 | $18.90 | $19.07 | $18.58 | $18.69 | $18.69 | 17,967,120 |
| 2025-03-06 | $18.91 | $19.18 | $18.89 | $19.00 | $19.00 | 23,989,830 |
| 2025-03-05 | $18.69 | $19.21 | $18.51 | $18.99 | $18.99 | 32,297,420 |
| 2025-03-04 | $17.56 | $18.82 | $17.55 | $18.71 | $18.71 | 27,137,970 |
| 2025-03-03 | $17.87 | $18.10 | $17.55 | $17.72 | $17.72 | 13,789,100 |
| 2025-02-28 | $18.50 | $18.65 | $17.65 | $17.70 | $17.70 | 19,491,460 |
| 2025-02-27 | $19.00 | $19.10 | $18.26 | $18.71 | $18.71 | 23,435,000 |
| 2025-02-26 | $19.07 | $19.19 | $18.61 | $18.98 | $18.98 | 22,214,270 |
| 2025-02-25 | $18.65 | $19.29 | $18.51 | $19.01 | $19.01 | 27,589,790 |
| 2025-02-24 | $18.78 | $18.98 | $18.55 | $18.90 | $18.90 | 23,713,530 |
| 2025-02-20 | $18.21 | $18.35 | $18.07 | $18.30 | $18.30 | 17,933,900 |
| 2025-02-19 | $17.48 | $18.23 | $17.43 | $18.22 | $18.22 | 22,280,680 |
| 2025-02-18 | $18.04 | $18.28 | $17.37 | $17.50 | $17.50 | 16,691,200 |
| 2025-02-17 | $17.85 | $18.28 | $17.72 | $18.15 | $18.15 | 21,486,260 |
| 2025-02-14 | $17.80 | $17.94 | $17.55 | $17.85 | $17.85 | 13,752,400 |
| 2025-02-13 | $18.32 | $18.35 | $17.70 | $17.74 | $17.74 | 15,495,390 |
| 2025-02-12 | $17.75 | $18.18 | $17.60 | $18.17 | $18.17 | 18,426,000 |
| 2025-02-11 | $18.18 | $18.18 | $17.72 | $17.75 | $17.75 | 15,468,300 |
| 2025-02-10 | $17.64 | $18.15 | $17.60 | $18.11 | $18.11 | 19,995,840 |
| 2025-02-07 | $17.57 | $17.94 | $17.38 | $17.64 | $17.64 | 24,256,190 |
| 2025-02-06 | $16.65 | $17.50 | $16.65 | $17.49 | $17.49 | 21,628,950 |
| 2025-02-05 | $16.50 | $16.85 | $16.50 | $16.77 | $16.77 | 13,874,960 |
| 2025-01-27 | $16.71 | $16.88 | $16.22 | $16.24 | $16.24 | 10,063,120 |
| 2025-01-24 | $16.12 | $16.62 | $16.12 | $16.56 | $16.56 | 12,848,450 |
| 2025-01-23 | $16.92 | $17.17 | $16.48 | $16.51 | $16.51 | 14,536,450 |
| 2025-01-22 | $16.80 | $16.93 | $16.52 | $16.61 | $16.61 | 10,553,590 |
| 2025-01-21 | $16.78 | $17.14 | $16.38 | $16.93 | $16.93 | 17,446,370 |
| 2025-01-20 | $17.04 | $17.16 | $16.65 | $16.70 | $16.70 | 13,614,920 |
| 2025-01-17 | $16.63 | $17.20 | $16.63 | $16.88 | $16.88 | 14,743,370 |
| 2025-01-16 | $16.91 | $17.15 | $16.61 | $16.75 | $16.75 | 14,446,460 |
| 2025-01-15 | $16.79 | $17.40 | $16.68 | $16.76 | $16.76 | 19,489,980 |
| 2025-01-14 | $16.11 | $16.74 | $15.95 | $16.71 | $16.71 | 15,847,660 |
| 2025-01-13 | $15.50 | $16.00 | $15.40 | $15.98 | $15.98 | 9,705,510 |
| 2025-01-09 | $16.20 | $16.56 | $16.16 | $16.31 | $16.31 | 10,761,670 |
| 2025-01-08 | $16.51 | $16.59 | $15.83 | $16.37 | $16.37 | 15,394,360 |
| 2025-01-07 | $16.34 | $16.66 | $16.29 | $16.66 | $16.66 | 12,176,160 |
| 2025-01-06 | $16.23 | $16.45 | $16.05 | $16.33 | $16.33 | 11,996,340 |
| 2025-01-03 | $16.61 | $17.03 | $16.16 | $16.23 | $16.23 | 16,716,400 |
| 2025-01-02 | $17.20 | $17.33 | $16.32 | $16.56 | $16.56 | 17,807,580 |
| 2024-12-31 | $18.19 | $18.23 | $17.18 | $17.18 | $17.18 | 19,802,700 |
| 2024-12-30 | $18.40 | $18.47 | $17.89 | $18.07 | $18.07 | 17,542,400 |
| 2024-12-27 | $18.48 | $18.98 | $18.32 | $18.47 | $18.47 | 17,535,370 |
| 2024-12-26 | $18.61 | $18.82 | $18.37 | $18.57 | $18.57 | 18,251,250 |
| 2024-12-25 | $18.98 | $19.15 | $18.42 | $18.61 | $18.61 | 14,321,580 |
| 2024-12-24 | $18.91 | $19.13 | $18.58 | $19.11 | $19.11 | 16,245,770 |
| 2024-12-23 | $19.68 | $19.75 | $18.77 | $18.79 | $18.79 | 21,601,600 |
| 2024-12-20 | $19.19 | $19.90 | $19.02 | $19.75 | $19.75 | 26,963,470 |
| 2024-12-19 | $19.01 | $19.34 | $18.91 | $19.19 | $19.19 | 16,826,760 |
| 2024-12-18 | $18.98 | $19.49 | $18.63 | $19.38 | $19.38 | 20,158,620 |
| 2024-12-17 | $19.00 | $19.24 | $18.78 | $18.85 | $18.85 | 16,254,120 |
| 2024-12-16 | $19.71 | $19.80 | $18.92 | $19.06 | $19.06 | 19,691,600 |
| 2024-12-13 | $19.60 | $19.75 | $19.29 | $19.43 | $19.43 | 21,307,280 |
| 2024-12-12 | $19.98 | $20.00 | $19.51 | $19.77 | $19.77 | 20,628,250 |
| 2024-12-11 | $19.68 | $20.19 | $19.61 | $20.01 | $20.01 | 22,211,770 |
| 2024-12-10 | $20.30 | $20.33 | $19.66 | $19.72 | $19.72 | 28,179,640 |
| 2024-12-09 | $19.61 | $19.85 | $19.27 | $19.51 | $19.51 | 21,334,380 |
| 2024-12-06 | $20.03 | $20.06 | $19.35 | $19.80 | $19.80 | 33,760,100 |
| 2024-12-05 | $19.85 | $20.45 | $19.76 | $20.05 | $20.05 | 36,811,620 |
| 2024-12-04 | $21.53 | $22.30 | $20.14 | $20.19 | $20.19 | 62,170,630 |
| 2024-12-03 | $20.37 | $21.45 | $20.00 | $21.19 | $21.19 | 59,307,150 |
| 2024-12-02 | $19.89 | $20.59 | $19.89 | $20.30 | $20.30 | 27,136,620 |
| 2024-11-29 | $19.90 | $20.36 | $19.43 | $20.05 | $20.05 | 30,844,500 |
| 2024-11-28 | $20.01 | $20.45 | $19.80 | $19.89 | $19.89 | 29,664,710 |
| 2024-11-27 | $19.75 | $20.17 | $19.02 | $20.17 | $20.17 | 34,413,910 |
| 2024-11-26 | $19.00 | $20.95 | $18.78 | $20.10 | $20.10 | 48,991,370 |
| 2024-11-25 | $18.88 | $19.20 | $18.45 | $19.07 | $19.07 | 21,555,570 |
| 2024-11-22 | $19.90 | $20.10 | $18.69 | $18.70 | $18.70 | 26,771,080 |
| 2024-11-21 | $20.40 | $20.40 | $19.70 | $19.98 | $19.98 | 27,784,030 |
| 2024-11-20 | $19.32 | $20.62 | $19.22 | $20.37 | $20.37 | 44,082,790 |
| 2024-11-19 | $18.36 | $19.08 | $18.32 | $19.06 | $19.06 | 20,649,110 |
| 2024-11-18 | $19.27 | $19.36 | $18.04 | $18.28 | $18.28 | 31,885,420 |
| 2024-11-15 | $19.83 | $20.42 | $19.51 | $19.51 | $19.51 | 24,957,300 |
| 2024-11-14 | $20.78 | $20.85 | $19.92 | $19.97 | $19.97 | 28,092,470 |
| 2024-11-13 | $20.90 | $21.07 | $20.41 | $20.97 | $20.97 | 27,705,190 |
| 2024-11-12 | $22.00 | $22.00 | $20.94 | $21.21 | $21.21 | 42,016,960 |
| 2024-11-11 | $21.16 | $22.14 | $21.16 | $21.86 | $21.86 | 59,512,040 |
| 2024-11-08 | $21.15 | $21.58 | $20.66 | $20.79 | $20.79 | 49,076,860 |
| 2024-11-07 | $20.00 | $21.08 | $19.90 | $20.75 | $20.75 | 35,760,950 |
| 2024-11-06 | $20.20 | $20.84 | $19.89 | $20.29 | $20.29 | 42,165,950 |
| 2024-11-05 | $19.32 | $20.26 | $19.26 | $20.20 | $20.20 | 36,563,850 |
| 2024-11-04 | $18.38 | $19.36 | $18.38 | $19.22 | $19.22 | 22,778,280 |
| 2024-11-01 | $19.51 | $20.10 | $18.42 | $18.52 | $18.52 | 35,103,520 |
| 2024-10-31 | $19.49 | $19.93 | $19.17 | $19.69 | $19.69 | 34,803,840 |
| 2024-10-30 | $19.40 | $19.89 | $19.17 | $19.40 | $19.40 | 28,333,640 |
| 2024-10-29 | $20.05 | $20.27 | $19.41 | $19.44 | $19.44 | 55,135,620 |
| 2024-10-28 | $21.00 | $21.08 | $20.48 | $20.71 | $20.71 | 31,363,180 |
| 2024-10-25 | $20.99 | $21.44 | $20.45 | $21.18 | $21.18 | 41,745,700 |
| 2024-10-24 | $20.80 | $21.44 | $20.56 | $21.00 | $21.00 | 41,800,330 |
| 2024-10-23 | $20.46 | $21.60 | $20.40 | $20.85 | $20.85 | 40,970,880 |
| 2024-10-22 | $21.63 | $21.68 | $20.39 | $20.75 | $20.75 | 50,190,410 |
| 2024-10-21 | $20.22 | $22.00 | $20.00 | $21.42 | $21.42 | 75,975,020 |
| 2024-10-18 | $18.40 | $20.49 | $18.38 | $19.85 | $19.85 | 60,544,070 |
| 2024-10-17 | $18.61 | $19.12 | $18.41 | $18.46 | $18.46 | 40,575,200 |
| 2024-10-16 | $18.43 | $19.57 | $18.43 | $19.02 | $19.02 | 29,408,620 |
| 2024-10-15 | $19.04 | $20.13 | $18.78 | $18.96 | $18.96 | 43,332,480 |
| 2024-10-14 | $18.57 | $19.28 | $17.90 | $19.22 | $19.22 | 36,522,580 |
| 2024-10-11 | $19.40 | $20.08 | $18.13 | $18.48 | $18.48 | 36,149,380 |
| 2024-10-10 | $21.88 | $22.10 | $19.80 | $19.80 | $19.80 | 49,120,940 |
| 2024-10-09 | $22.67 | $23.64 | $20.82 | $21.20 | $21.20 | 83,684,100 |
| 2024-10-08 | $23.02 | $23.02 | $21.40 | $23.02 | $23.02 | 81,951,730 |
| 2024-09-30 | $17.10 | $19.30 | $16.95 | $19.18 | $19.18 | 56,316,730 |
| 2024-09-27 | $15.84 | $16.64 | $15.57 | $16.39 | $16.39 | 33,498,410 |
| 2024-09-26 | $14.83 | $15.37 | $14.80 | $15.36 | $15.36 | 19,933,010 |
| 2024-09-25 | $15.03 | $15.36 | $14.87 | $14.88 | $14.88 | 23,680,410 |
| 2024-09-24 | $14.54 | $14.92 | $14.26 | $14.92 | $14.92 | 20,353,550 |
| 2024-09-23 | $14.51 | $14.69 | $14.37 | $14.44 | $14.44 | 11,498,050 |
| 2024-09-20 | $14.45 | $14.55 | $14.27 | $14.39 | $14.39 | 12,189,970 |
| 2024-09-19 | $14.41 | $14.69 | $14.16 | $14.48 | $14.48 | 19,245,470 |
| 2024-09-18 | $14.59 | $14.70 | $14.32 | $14.52 | $14.52 | 22,145,190 |
| 2024-09-13 | $14.25 | $14.33 | $13.95 | $13.96 | $13.96 | 9,811,210 |
| 2024-09-12 | $14.51 | $14.64 | $14.25 | $14.26 | $14.26 | 8,839,120 |
| 2024-09-11 | $14.56 | $14.63 | $14.27 | $14.41 | $14.41 | 9,779,350 |
| 2024-09-10 | $14.55 | $14.86 | $14.20 | $14.66 | $14.66 | 11,683,250 |
| 2024-09-09 | $14.61 | $14.83 | $14.39 | $14.47 | $14.47 | 9,938,300 |
| 2024-09-06 | $15.00 | $15.12 | $14.62 | $14.63 | $14.63 | 11,905,000 |
| 2024-09-05 | $14.90 | $15.25 | $14.75 | $15.07 | $15.07 | 12,354,410 |
| 2024-09-04 | $14.97 | $15.08 | $14.74 | $14.82 | $14.82 | 12,102,840 |
| 2024-09-03 | $15.06 | $15.29 | $14.86 | $15.16 | $15.16 | 16,117,090 |
| 2024-09-02 | $15.59 | $15.70 | $15.13 | $15.15 | $15.15 | 18,468,160 |
| 2024-08-30 | $14.30 | $16.08 | $14.30 | $15.50 | $15.50 | 31,819,840 |
| 2024-08-29 | $14.07 | $14.48 | $13.96 | $14.30 | $14.30 | 14,246,800 |
| 2024-08-28 | $14.32 | $14.52 | $14.13 | $14.22 | $14.22 | 13,915,310 |
| 2024-08-27 | $15.09 | $15.18 | $14.37 | $14.40 | $14.40 | 27,554,090 |
| 2024-08-26 | $16.07 | $16.26 | $15.45 | $15.62 | $15.62 | 26,528,180 |
| 2024-08-23 | $15.49 | $16.43 | $15.40 | $16.17 | $16.17 | 33,801,420 |
| 2024-08-22 | $15.92 | $16.44 | $15.51 | $15.60 | $15.60 | 28,331,880 |
| 2024-08-21 | $16.10 | $16.88 | $15.98 | $16.04 | $16.04 | 36,686,290 |
| 2024-08-20 | $16.29 | $16.55 | $15.80 | $16.09 | $16.09 | 39,972,180 |
| 2024-08-19 | $15.82 | $16.90 | $15.51 | $16.56 | $16.56 | 58,110,680 |
| 2024-08-16 | $14.36 | $15.12 | $14.30 | $14.69 | $14.69 | 17,504,320 |
| 2024-08-15 | $14.10 | $14.54 | $13.95 | $14.28 | $14.28 | 9,934,310 |
| 2024-08-14 | $14.34 | $14.37 | $14.10 | $14.11 | $14.11 | 5,756,800 |
| 2024-08-13 | $14.17 | $14.30 | $14.05 | $14.30 | $14.30 | 5,964,480 |
| 2024-08-12 | $14.40 | $14.45 | $14.05 | $14.18 | $14.18 | 7,866,000 |
| 2024-08-09 | $14.70 | $14.86 | $14.41 | $14.41 | $14.41 | 8,510,100 |
| 2024-08-08 | $14.70 | $14.90 | $14.27 | $14.49 | $14.49 | 11,497,240 |
| 2024-08-07 | $14.99 | $15.13 | $14.80 | $14.81 | $14.81 | 9,128,050 |
| 2024-08-06 | $15.18 | $15.28 | $14.71 | $14.97 | $14.97 | 10,796,110 |
| 2024-08-05 | $15.36 | $15.75 | $14.88 | $14.89 | $14.89 | 17,265,700 |
| 2024-08-02 | $15.79 | $16.50 | $15.63 | $15.66 | $15.66 | 19,555,120 |
| 2024-08-01 | $15.75 | $16.18 | $15.70 | $16.01 | $16.01 | 23,265,230 |
| 2024-07-31 | $15.92 | $16.15 | $15.30 | $15.82 | $15.82 | 23,080,330 |
| 2024-07-30 | $14.66 | $15.10 | $14.46 | $15.05 | $15.05 | 10,662,000 |
| 2024-07-29 | $14.88 | $15.05 | $14.63 | $14.68 | $14.68 | 8,611,800 |
| 2024-07-26 | $14.62 | $15.06 | $14.62 | $14.92 | $14.92 | 7,734,700 |
| 2024-07-25 | $14.54 | $14.88 | $14.44 | $14.66 | $14.66 | 7,658,400 |
| 2024-07-24 | $14.96 | $15.25 | $14.69 | $14.78 | $14.78 | 10,587,170 |
| 2024-07-23 | $15.78 | $15.79 | $14.95 | $14.95 | $14.95 | 13,243,470 |
| 2024-07-22 | $15.70 | $16.03 | $15.61 | $15.79 | $15.79 | 13,259,000 |
| 2024-07-19 | $15.25 | $15.90 | $15.20 | $15.75 | $15.75 | 15,161,470 |
| 2024-07-18 | $15.28 | $15.53 | $14.94 | $15.36 | $15.36 | 12,903,900 |
| 2024-07-17 | $15.67 | $15.90 | $15.43 | $15.45 | $15.45 | 11,130,800 |
| 2024-07-16 | $15.31 | $15.78 | $15.21 | $15.77 | $15.77 | 14,200,450 |
| 2024-07-15 | $15.54 | $15.69 | $15.30 | $15.45 | $15.45 | 12,258,200 |
| 2024-07-12 | $15.30 | $15.56 | $15.20 | $15.48 | $15.48 | 11,927,300 |
| 2024-07-11 | $15.40 | $15.57 | $15.25 | $15.42 | $15.42 | 12,362,100 |
| 2024-07-10 | $15.02 | $15.30 | $14.87 | $15.09 | $15.09 | 13,429,190 |
| 2024-07-09 | $14.28 | $15.14 | $14.16 | $15.05 | $15.05 | 17,119,880 |
| 2024-07-08 | $14.68 | $14.74 | $14.20 | $14.28 | $14.28 | 11,484,990 |
| 2024-07-05 | $14.90 | $14.99 | $14.58 | $14.65 | $14.65 | 11,423,500 |
| 2024-07-04 | $15.51 | $15.65 | $14.80 | $14.90 | $14.90 | 14,120,020 |
| 2024-07-03 | $15.66 | $15.79 | $15.27 | $15.54 | $15.54 | 9,807,520 |
| 2024-07-02 | $15.80 | $15.86 | $15.54 | $15.63 | $15.63 | 9,160,040 |
| 2024-07-01 | $15.91 | $15.99 | $15.34 | $15.75 | $15.75 | 11,384,260 |
| 2024-06-28 | $15.52 | $16.18 | $15.42 | $15.87 | $15.87 | 13,465,400 |
| 2024-06-27 | $15.85 | $16.08 | $15.48 | $15.52 | $15.52 | 11,555,800 |
| 2024-06-26 | $15.33 | $15.99 | $15.08 | $15.94 | $15.94 | 14,100,320 |
| 2024-06-25 | $16.00 | $16.11 | $15.15 | $15.33 | $15.33 | 19,362,300 |
| 2024-06-24 | $16.90 | $17.24 | $15.98 | $16.03 | $16.03 | 21,480,730 |
| 2024-06-21 | $16.85 | $17.18 | $16.48 | $17.12 | $17.12 | 17,928,580 |
| 2024-06-20 | $17.30 | $17.86 | $17.07 | $17.07 | $17.07 | 30,354,300 |
| 2024-06-19 | $17.39 | $17.62 | $17.04 | $17.22 | $17.22 | 16,428,180 |
| 2024-06-18 | $17.17 | $17.54 | $17.17 | $17.44 | $17.44 | 16,906,900 |
| 2024-06-17 | $16.92 | $17.43 | $16.85 | $17.27 | $17.27 | 15,457,800 |
| 2024-06-14 | $17.08 | $17.17 | $16.77 | $16.96 | $16.96 | 15,349,670 |
| 2024-06-13 | $17.10 | $17.40 | $17.06 | $17.10 | $17.10 | 19,350,300 |
| 2024-06-12 | $16.87 | $17.30 | $16.82 | $17.11 | $17.11 | 15,696,540 |
| 2024-06-11 | $16.31 | $17.05 | $16.15 | $16.99 | $16.99 | 21,859,470 |
| 2024-06-07 | $16.40 | $16.58 | $16.01 | $16.32 | $16.32 | 13,343,450 |
| 2024-06-06 | $16.75 | $17.11 | $16.10 | $16.13 | $16.13 | 18,888,310 |
| 2024-06-05 | $16.58 | $17.04 | $16.50 | $16.59 | $16.59 | 14,091,280 |
| 2024-06-04 | $17.15 | $17.15 | $16.40 | $16.60 | $16.60 | 22,213,220 |
| 2024-06-03 | $17.26 | $17.70 | $17.09 | $17.28 | $17.28 | 17,612,230 |
| 2024-05-31 | $17.27 | $17.67 | $17.23 | $17.45 | $17.45 | 13,999,330 |
| 2024-05-30 | $16.87 | $17.58 | $16.68 | $17.38 | $17.38 | 15,854,370 |
| 2024-05-29 | $17.15 | $17.56 | $17.02 | $17.14 | $17.14 | 15,423,970 |
| 2024-05-28 | $17.10 | $18.20 | $16.92 | $17.32 | $17.32 | 25,947,470 |
| 2024-05-27 | $16.91 | $17.22 | $16.27 | $17.18 | $17.18 | 18,079,030 |
| 2024-05-24 | $17.37 | $17.45 | $16.79 | $16.80 | $16.80 | 13,539,250 |
| 2024-05-23 | $17.87 | $17.88 | $17.27 | $17.36 | $17.36 | 12,692,510 |
| 2024-05-22 | $17.71 | $17.92 | $17.47 | $17.77 | $17.77 | 14,749,570 |
| 2024-05-21 | $17.56 | $17.84 | $17.35 | $17.71 | $17.71 | 18,651,810 |
| 2024-05-20 | $17.96 | $18.14 | $17.60 | $17.94 | $17.94 | 30,803,540 |
| 2024-05-17 | $16.51 | $18.20 | $16.32 | $17.79 | $17.79 | 37,000,330 |
| 2024-05-16 | $16.75 | $16.84 | $16.49 | $16.53 | $16.53 | 10,475,790 |
| 2024-05-15 | $16.75 | $16.98 | $16.48 | $16.65 | $16.65 | 9,286,640 |
| 2024-05-14 | $16.85 | $17.08 | $16.55 | $16.71 | $16.71 | 11,134,490 |
| 2024-05-13 | $17.28 | $17.30 | $16.62 | $16.68 | $16.68 | 15,997,280 |
| 2024-05-10 | $17.97 | $18.07 | $17.33 | $17.46 | $17.46 | 15,997,000 |
| 2024-05-09 | $17.70 | $18.12 | $17.70 | $18.07 | $18.07 | 10,284,250 |
| 2024-05-08 | $18.34 | $18.44 | $17.79 | $17.80 | $17.80 | 14,900,940 |
| 2024-05-07 | $18.20 | $18.67 | $18.12 | $18.53 | $18.53 | 15,450,560 |
| 2024-05-06 | $18.41 | $18.65 | $18.18 | $18.26 | $18.26 | 13,150,780 |
| 2024-04-30 | $18.72 | $18.74 | $18.03 | $18.10 | $18.10 | 13,173,430 |
| 2024-04-29 | $17.88 | $18.62 | $17.86 | $18.57 | $18.57 | 19,602,440 |
| 2024-04-26 | $17.55 | $18.05 | $17.20 | $17.97 | $17.97 | 29,433,170 |
| 2024-04-25 | $18.26 | $18.72 | $18.13 | $18.48 | $18.48 | 14,186,150 |
| 2024-04-24 | $17.98 | $18.42 | $17.83 | $18.42 | $18.42 | 13,913,370 |
| 2024-04-23 | $17.85 | $18.18 | $17.84 | $17.97 | $17.97 | 9,801,420 |
| 2024-04-22 | $17.41 | $18.16 | $17.32 | $17.85 | $17.85 | 12,106,460 |
| 2024-04-19 | $18.17 | $18.30 | $17.69 | $17.82 | $17.82 | 14,106,240 |
| 2024-04-18 | $18.45 | $18.76 | $18.01 | $18.34 | $18.34 | 16,469,080 |
| 2024-04-17 | $17.60 | $18.34 | $17.58 | $18.34 | $18.34 | 16,375,510 |
| 2024-04-16 | $17.92 | $18.19 | $17.08 | $17.17 | $17.17 | 18,858,890 |
| 2024-04-15 | $18.00 | $18.68 | $17.74 | $18.18 | $18.18 | 16,361,170 |
| 2024-04-12 | $18.35 | $19.03 | $18.21 | $18.45 | $18.45 | 14,492,310 |
| 2024-04-11 | $18.45 | $18.84 | $18.23 | $18.27 | $18.27 | 12,357,740 |
| 2024-04-10 | $19.19 | $19.19 | $18.30 | $18.53 | $18.53 | 15,601,540 |
| 2024-04-09 | $19.20 | $19.45 | $18.81 | $19.29 | $19.29 | 13,616,750 |
| 2024-04-08 | $19.68 | $19.93 | $19.28 | $19.28 | $19.28 | 13,463,800 |
| 2024-04-03 | $20.17 | $20.21 | $19.41 | $19.87 | $19.87 | 17,122,230 |
| 2024-04-02 | $20.71 | $20.86 | $20.06 | $20.18 | $20.18 | 19,096,000 |
| 2024-04-01 | $19.76 | $21.48 | $19.76 | $20.91 | $20.91 | 27,524,450 |
| 2024-03-29 | $19.65 | $19.87 | $19.25 | $19.80 | $19.80 | 16,477,070 |
| 2024-03-28 | $19.35 | $20.13 | $19.23 | $19.75 | $19.75 | 23,480,390 |
| 2024-03-27 | $21.19 | $21.25 | $19.50 | $19.50 | $19.50 | 21,923,820 |
| 2024-03-26 | $21.31 | $21.47 | $20.72 | $20.94 | $20.94 | 17,100,760 |
| 2024-03-25 | $21.90 | $22.09 | $21.25 | $21.33 | $21.33 | 21,395,160 |
| 2024-03-22 | $22.45 | $22.62 | $21.99 | $22.16 | $22.16 | 21,307,890 |
| 2024-03-21 | $22.32 | $22.74 | $22.20 | $22.43 | $22.43 | 20,007,380 |
| 2024-03-20 | $22.27 | $22.75 | $22.03 | $22.38 | $22.38 | 25,011,100 |
| 2024-03-19 | $22.27 | $22.87 | $21.94 | $22.27 | $22.27 | 31,667,080 |
| 2024-03-18 | $22.07 | $22.25 | $21.80 | $22.19 | $22.19 | 27,920,510 |
| 2024-03-15 | $20.93 | $22.15 | $20.90 | $22.07 | $22.07 | 41,664,440 |
| 2024-03-14 | $21.00 | $21.23 | $20.58 | $20.95 | $20.95 | 18,178,010 |
| 2024-03-13 | $21.36 | $21.66 | $21.21 | $21.28 | $21.28 | 22,713,010 |
| 2024-03-12 | $21.02 | $21.51 | $20.91 | $21.21 | $21.21 | 19,459,040 |
| 2024-03-11 | $20.66 | $21.19 | $20.51 | $21.18 | $21.18 | 21,041,010 |
| 2024-03-08 | $20.68 | $21.06 | $20.44 | $20.94 | $20.94 | 19,264,480 |
| 2024-03-07 | $21.19 | $21.38 | $20.52 | $20.54 | $20.54 | 28,784,570 |
| 2024-03-06 | $21.30 | $21.88 | $20.85 | $21.49 | $21.49 | 35,426,150 |
| 2024-03-05 | $20.80 | $21.29 | $20.55 | $21.06 | $21.06 | 26,229,180 |
| 2024-03-04 | $21.36 | $21.46 | $20.67 | $21.10 | $21.10 | 28,446,350 |
| 2024-03-01 | $20.30 | $20.98 | $20.20 | $20.88 | $20.88 | 26,150,270 |
| 2024-02-29 | $19.00 | $20.37 | $19.00 | $20.30 | $20.30 | 27,870,450 |
| 2024-02-28 | $20.49 | $21.11 | $19.13 | $19.16 | $19.16 | 32,859,350 |
| 2024-02-27 | $19.87 | $20.60 | $19.65 | $20.55 | $20.55 | 23,931,590 |
| 2024-02-26 | $19.80 | $20.30 | $19.61 | $19.92 | $19.92 | 24,169,670 |
| 2024-02-23 | $19.73 | $19.83 | $19.31 | $19.71 | $19.71 | 18,620,650 |
| 2024-02-22 | $19.08 | $20.00 | $19.05 | $19.61 | $19.61 | 22,132,970 |
| 2024-02-21 | $19.00 | $19.65 | $18.93 | $19.09 | $19.09 | 19,556,370 |
| 2024-02-20 | $19.17 | $19.40 | $18.98 | $19.25 | $19.25 | 17,980,570 |
| 2024-02-19 | $19.40 | $19.69 | $19.03 | $19.54 | $19.54 | 23,080,990 |
| 2024-02-08 | $18.15 | $19.31 | $18.10 | $18.97 | $18.97 | 22,150,810 |
| 2024-02-07 | $17.46 | $18.38 | $17.43 | $17.91 | $17.91 | 24,636,430 |
| 2024-02-06 | $15.82 | $17.86 | $15.75 | $17.45 | $17.45 | 23,340,160 |
| 2024-02-05 | $17.12 | $17.27 | $15.10 | $16.08 | $16.08 | 23,849,900 |
| 2024-02-02 | $18.60 | $18.79 | $16.60 | $17.31 | $17.31 | 20,273,650 |
| 2024-02-01 | $17.75 | $18.81 | $17.62 | $18.31 | $18.31 | 15,903,410 |
| 2024-01-31 | $18.99 | $19.21 | $17.87 | $17.87 | $17.87 | 17,248,540 |
| 2024-01-30 | $20.00 | $20.00 | $19.06 | $19.10 | $19.10 | 16,545,740 |
| 2024-01-29 | $19.86 | $20.28 | $19.38 | $20.07 | $20.07 | 17,214,760 |
| 2024-01-26 | $19.85 | $20.02 | $19.59 | $19.82 | $19.82 | 12,719,840 |
| 2024-01-25 | $19.40 | $20.15 | $19.22 | $20.01 | $20.01 | 16,398,120 |
| 2024-01-24 | $19.46 | $19.70 | $18.60 | $19.44 | $19.44 | 16,072,700 |
| 2024-01-23 | $18.93 | $19.65 | $18.83 | $19.56 | $19.56 | 14,840,920 |
| 2024-01-22 | $19.75 | $20.09 | $18.80 | $19.12 | $19.12 | 17,654,820 |
| 2024-01-19 | $20.50 | $20.72 | $19.80 | $19.87 | $19.87 | 15,267,480 |
| 2024-01-18 | $21.15 | $21.30 | $19.55 | $20.62 | $20.62 | 29,848,630 |
| 2024-01-17 | $21.70 | $21.95 | $21.34 | $21.34 | $21.34 | 10,252,100 |
| 2024-01-16 | $21.66 | $21.99 | $21.36 | $21.83 | $21.83 | 13,567,100 |
| 2024-01-15 | $21.49 | $22.15 | $21.15 | $21.82 | $21.82 | 15,806,120 |
| 2024-01-12 | $22.49 | $22.95 | $21.69 | $21.69 | $21.69 | 23,564,590 |
| 2024-01-11 | $21.86 | $22.57 | $21.84 | $22.50 | $22.50 | 18,016,310 |
| 2024-01-10 | $21.92 | $22.30 | $21.25 | $22.10 | $22.10 | 15,012,520 |
| 2024-01-09 | $22.32 | $22.45 | $21.78 | $22.05 | $22.05 | 14,360,710 |
| 2024-01-08 | $21.78 | $22.30 | $21.40 | $22.25 | $22.25 | 17,154,870 |
| 2024-01-05 | $23.30 | $23.65 | $21.87 | $22.07 | $22.07 | 30,319,660 |
| 2024-01-04 | $23.64 | $23.77 | $23.08 | $23.47 | $23.47 | 15,609,250 |
| 2024-01-03 | $23.88 | $24.24 | $23.40 | $23.60 | $23.60 | 19,619,650 |
| 2024-01-02 | $24.28 | $24.47 | $23.86 | $23.98 | $23.98 | 26,251,960 |
| 2024-01-01 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 0 |
| 2023-12-29 | $23.44 | $24.25 | $23.34 | $24.04 | $24.04 | 28,246,580 |
| 2023-12-28 | $23.22 | $23.74 | $22.90 | $23.57 | $23.57 | 26,721,900 |
| 2023-12-27 | $23.50 | $24.18 | $23.40 | $23.47 | $23.47 | 24,793,090 |
| 2023-12-26 | $24.48 | $24.66 | $23.34 | $23.52 | $23.52 | 35,696,540 |
| 2023-12-25 | $23.90 | $25.10 | $23.73 | $24.75 | $24.75 | 60,702,630 |
| 2023-12-22 | $23.11 | $23.86 | $22.72 | $22.84 | $22.84 | 30,129,180 |
| 2023-12-21 | $22.26 | $22.75 | $21.78 | $22.52 | $22.52 | 20,659,650 |
| 2023-12-20 | $23.49 | $23.49 | $22.56 | $22.66 | $22.66 | 19,586,540 |
| 2023-12-19 | $23.65 | $23.88 | $23.16 | $23.48 | $23.48 | 20,405,060 |
| 2023-12-18 | $24.30 | $24.47 | $23.33 | $23.65 | $23.65 | 30,117,890 |
| 2023-12-15 | $23.30 | $24.46 | $22.98 | $23.62 | $23.62 | 36,241,930 |
| 2023-12-14 | $24.27 | $24.34 | $23.20 | $23.30 | $23.30 | 23,899,580 |
| 2023-12-13 | $24.36 | $24.63 | $24.00 | $24.26 | $24.26 | 26,383,230 |
| 2023-12-12 | $24.22 | $24.94 | $24.12 | $24.35 | $24.35 | 35,436,560 |
| 2023-12-11 | $24.58 | $24.73 | $23.66 | $24.08 | $24.08 | 45,795,230 |
| 2023-12-08 | $21.11 | $25.08 | $21.11 | $24.42 | $24.42 | 80,487,640 |
| 2023-12-07 | $21.10 | $21.18 | $20.80 | $21.09 | $21.09 | 11,138,150 |
| 2023-12-06 | $21.31 | $21.44 | $20.96 | $21.05 | $21.05 | 11,487,460 |
| 2023-12-05 | $22.15 | $22.28 | $21.31 | $21.31 | $21.31 | 13,817,000 |
| 2023-12-04 | $22.20 | $22.45 | $22.08 | $22.12 | $22.12 | 11,544,720 |
| 2023-12-01 | $22.04 | $22.21 | $21.71 | $22.20 | $22.20 | 11,695,980 |
| 2023-11-30 | $22.19 | $22.26 | $21.57 | $21.91 | $21.91 | 17,774,400 |
| 2023-11-29 | $22.26 | $23.15 | $22.22 | $22.34 | $22.34 | 21,314,750 |
| 2023-11-28 | $22.18 | $22.99 | $22.05 | $22.40 | $22.40 | 22,081,770 |
| 2023-11-27 | $21.65 | $22.49 | $21.65 | $22.29 | $22.29 | 19,814,710 |
| 2023-11-24 | $22.05 | $22.10 | $21.59 | $21.69 | $21.69 | 11,112,650 |
| 2023-11-23 | $21.84 | $22.16 | $21.67 | $22.12 | $22.12 | 12,180,120 |
| 2023-11-22 | $22.26 | $22.47 | $21.84 | $21.86 | $21.86 | 17,868,250 |
| 2023-11-21 | $23.42 | $23.48 | $22.42 | $22.45 | $22.45 | 27,402,720 |
| 2023-11-20 | $23.35 | $23.65 | $23.17 | $23.49 | $23.49 | 17,674,460 |
| 2023-11-17 | $23.25 | $23.64 | $22.97 | $23.32 | $23.32 | 20,756,930 |
| 2023-11-16 | $23.89 | $23.90 | $23.40 | $23.40 | $23.40 | 17,932,330 |
| 2023-11-15 | $24.50 | $24.58 | $23.70 | $23.90 | $23.90 | 26,511,050 |
| 2023-11-14 | $24.14 | $24.50 | $23.94 | $24.30 | $24.30 | 24,955,090 |
| 2023-11-13 | $24.33 | $24.36 | $23.78 | $24.23 | $24.23 | 25,987,630 |
| 2023-11-10 | $23.29 | $24.70 | $23.20 | $24.13 | $24.13 | 39,394,930 |
| 2023-11-09 | $23.80 | $24.46 | $23.60 | $23.68 | $23.68 | 34,615,710 |
| 2023-11-08 | $23.50 | $23.89 | $23.40 | $23.61 | $23.61 | 24,844,350 |
| 2023-11-07 | $23.63 | $24.08 | $23.45 | $23.81 | $23.81 | 28,722,300 |
| 2023-11-06 | $23.47 | $23.96 | $23.21 | $23.81 | $23.81 | 31,913,070 |
| 2023-11-03 | $23.07 | $23.54 | $22.83 | $23.41 | $23.41 | 26,623,240 |
| 2023-11-02 | $23.68 | $23.75 | $22.90 | $22.97 | $22.97 | 22,541,350 |
| 2023-11-01 | $23.85 | $24.24 | $23.46 | $23.55 | $23.55 | 24,872,420 |
| 2023-10-31 | $24.17 | $24.55 | $23.81 | $24.08 | $24.08 | 33,197,920 |
| 2023-10-30 | $23.75 | $25.17 | $23.70 | $24.58 | $24.58 | 51,673,980 |
| 2023-10-27 | $24.22 | $24.68 | $23.38 | $23.95 | $23.95 | 59,028,330 |
| 2023-10-26 | $23.73 | $23.94 | $23.15 | $23.75 | $23.75 | 30,932,420 |
| 2023-10-25 | $23.75 | $24.08 | $23.45 | $23.96 | $23.96 | 48,425,730 |
| 2023-10-24 | $20.72 | $24.36 | $20.72 | $23.74 | $23.74 | 79,511,250 |
| 2023-10-23 | $20.52 | $20.85 | $20.16 | $20.30 | $20.30 | 15,151,310 |
| 2023-10-20 | $21.60 | $21.75 | $20.65 | $20.70 | $20.70 | 20,835,150 |
| 2023-10-19 | $21.47 | $22.41 | $21.45 | $21.70 | $21.70 | 21,755,660 |
| 2023-10-18 | $22.27 | $22.68 | $21.61 | $21.64 | $21.64 | 21,497,810 |
| 2023-10-17 | $22.26 | $22.88 | $21.87 | $22.27 | $22.27 | 21,475,530 |
| 2023-10-16 | $23.51 | $23.63 | $22.13 | $22.25 | $22.25 | 31,963,640 |
| 2023-10-13 | $22.10 | $24.02 | $22.08 | $23.51 | $23.51 | 44,009,640 |
| 2023-10-12 | $23.50 | $23.50 | $22.20 | $22.52 | $22.52 | 27,486,340 |
| 2023-10-11 | $22.20 | $23.44 | $22.09 | $22.90 | $22.90 | 37,210,150 |
| 2023-10-10 | $22.02 | $22.48 | $21.87 | $22.18 | $22.18 | 24,275,380 |
| 2023-10-09 | $21.68 | $23.10 | $21.56 | $22.20 | $22.20 | 35,298,690 |
| 2023-09-28 | $20.89 | $21.44 | $20.80 | $21.15 | $21.15 | 16,099,450 |
| 2023-09-27 | $21.01 | $21.23 | $20.71 | $20.73 | $20.73 | 18,376,570 |
| 2023-09-26 | $21.68 | $21.84 | $21.10 | $21.14 | $21.14 | 24,071,930 |
| 2023-09-25 | $22.28 | $22.35 | $21.70 | $21.95 | $21.95 | 22,499,450 |
| 2023-09-22 | $22.06 | $22.47 | $21.58 | $22.44 | $22.44 | 31,771,060 |
| 2023-09-21 | $21.46 | $22.20 | $21.22 | $21.57 | $21.57 | 18,247,690 |
| 2023-09-20 | $21.76 | $21.90 | $21.34 | $21.49 | $21.49 | 17,140,480 |
| 2023-09-19 | $22.50 | $22.58 | $21.70 | $21.90 | $21.90 | 22,186,010 |
| 2023-09-18 | $23.06 | $23.13 | $22.15 | $22.41 | $22.41 | 32,468,020 |
| 2023-09-15 | $23.03 | $23.99 | $22.88 | $23.45 | $23.45 | 40,557,120 |
| 2023-09-14 | $22.30 | $23.70 | $21.71 | $23.26 | $23.26 | 49,410,090 |
| 2023-09-13 | $22.44 | $22.66 | $21.60 | $21.97 | $21.97 | 32,503,420 |
| 2023-09-12 | $22.75 | $23.41 | $22.70 | $22.77 | $22.77 | 24,859,260 |
| 2023-09-11 | $23.80 | $24.23 | $23.08 | $23.10 | $23.10 | 33,381,830 |
| 2023-09-08 | $23.05 | $24.59 | $23.05 | $23.83 | $23.83 | 44,291,020 |
| 2023-09-07 | $23.05 | $23.43 | $22.72 | $22.82 | $22.82 | 32,537,060 |
| 2023-09-06 | $22.70 | $23.71 | $22.70 | $23.44 | $23.44 | 36,545,140 |
| 2023-09-05 | $23.66 | $23.77 | $22.93 | $23.08 | $23.08 | 41,915,600 |
| 2023-09-04 | $22.44 | $23.49 | $22.25 | $23.47 | $23.47 | 45,110,200 |
| 2023-09-01 | $21.71 | $22.28 | $21.60 | $22.09 | $22.09 | 28,554,060 |
| 2023-08-31 | $21.19 | $22.55 | $21.05 | $21.99 | $21.99 | 49,080,080 |
| 2023-08-30 | $21.70 | $21.85 | $20.84 | $21.22 | $21.22 | 55,363,240 |
| 2023-08-29 | $18.59 | $21.07 | $18.49 | $20.90 | $20.90 | 39,883,260 |
| 2023-08-28 | $20.00 | $20.01 | $18.56 | $18.58 | $18.58 | 17,228,560 |
| 2023-08-25 | $19.28 | $19.31 | $18.50 | $18.82 | $18.82 | 18,598,250 |
| 2023-08-24 | $19.96 | $20.03 | $18.92 | $19.31 | $19.31 | 16,492,000 |
| 2023-08-23 | $20.15 | $20.27 | $19.77 | $19.77 | $19.77 | 13,437,910 |
| 2023-08-22 | $19.87 | $20.53 | $19.64 | $20.41 | $20.41 | 25,525,930 |
| 2023-08-21 | $19.52 | $19.78 | $19.26 | $19.34 | $19.34 | 6,788,230 |
| 2023-08-18 | $19.85 | $20.09 | $19.38 | $19.39 | $19.39 | 8,713,810 |
| 2023-08-17 | $19.55 | $19.96 | $19.33 | $19.84 | $19.84 | 9,409,730 |
| 2023-08-16 | $20.00 | $20.03 | $19.58 | $19.61 | $19.61 | 10,233,290 |
| 2023-08-15 | $20.21 | $20.56 | $19.81 | $20.03 | $20.03 | 10,105,460 |
| 2023-08-14 | $19.99 | $20.38 | $19.78 | $20.36 | $20.36 | 13,810,650 |
| 2023-08-11 | $20.80 | $21.05 | $20.30 | $20.32 | $20.32 | 13,107,950 |
| 2023-08-10 | $21.05 | $21.14 | $20.64 | $20.84 | $20.84 | 11,205,680 |
| 2023-08-09 | $21.62 | $21.69 | $20.69 | $20.77 | $20.77 | 20,574,530 |
| 2023-08-08 | $21.60 | $21.90 | $21.51 | $21.60 | $21.60 | 9,757,290 |
| 2023-08-07 | $21.41 | $22.08 | $21.27 | $21.77 | $21.77 | 19,461,090 |
| 2023-08-04 | $21.36 | $21.63 | $21.10 | $21.25 | $21.25 | 20,425,260 |
| 2023-08-03 | $22.00 | $22.10 | $21.30 | $21.58 | $21.58 | 22,753,460 |
| 2023-08-02 | $23.50 | $23.67 | $21.15 | $21.68 | $21.68 | 56,613,530 |
| 2023-08-01 | $25.40 | $25.40 | $23.80 | $23.80 | $23.80 | 29,466,010 |
| 2023-07-31 | $25.07 | $25.51 | $24.60 | $25.37 | $25.37 | 18,255,740 |
| 2023-07-28 | $25.64 | $25.88 | $24.75 | $25.07 | $25.07 | 29,504,830 |
| 2023-07-27 | $26.10 | $26.68 | $25.83 | $26.06 | $26.06 | 26,092,060 |
| 2023-07-26 | $25.45 | $26.55 | $25.10 | $26.35 | $26.35 | 36,497,390 |
| 2023-07-25 | $25.90 | $26.00 | $25.05 | $25.74 | $25.74 | 24,273,290 |
| 2023-07-24 | $25.44 | $26.25 | $25.31 | $25.45 | $25.45 | 22,448,380 |
| 2023-07-21 | $24.18 | $26.50 | $24.12 | $25.80 | $25.80 | 41,521,910 |
| 2023-07-20 | $25.26 | $25.95 | $24.30 | $24.45 | $24.45 | 35,369,760 |
| 2023-07-19 | $25.60 | $25.80 | $24.86 | $25.00 | $25.00 | 31,647,420 |
| 2023-07-18 | $24.65 | $26.20 | $24.50 | $25.90 | $25.90 | 59,456,480 |
| 2023-07-17 | $26.00 | $26.32 | $24.39 | $24.59 | $24.59 | 48,916,450 |
| 2023-07-14 | $24.45 | $24.47 | $23.96 | $24.00 | $24.00 | 17,436,550 |
| 2023-07-13 | $24.00 | $24.65 | $24.00 | $24.45 | $24.45 | 28,147,850 |
| 2023-07-12 | $23.51 | $24.21 | $23.47 | $23.70 | $23.70 | 24,531,120 |
| 2023-07-11 | $23.21 | $24.04 | $23.21 | $23.68 | $23.68 | 23,482,310 |
| 2023-07-10 | $22.63 | $23.22 | $22.60 | $23.21 | $23.21 | 14,422,840 |
| 2023-07-07 | $23.30 | $23.45 | $22.70 | $22.76 | $22.76 | 19,113,010 |
| 2023-07-06 | $23.38 | $23.81 | $23.29 | $23.45 | $23.45 | 17,455,570 |
| 2023-07-05 | $23.90 | $24.18 | $23.32 | $23.38 | $23.38 | 26,070,250 |
| 2023-07-04 | $24.18 | $25.12 | $23.92 | $24.08 | $24.08 | 38,490,930 |
| 2023-07-03 | $24.77 | $24.77 | $23.90 | $24.09 | $24.09 | 30,856,410 |
| 2023-06-30 | $23.10 | $24.97 | $23.01 | $24.48 | $24.48 | 53,551,240 |
| 2023-06-29 | $22.38 | $23.65 | $22.20 | $23.18 | $23.18 | 37,881,220 |
| 2023-06-28 | $22.61 | $22.72 | $21.89 | $22.33 | $22.33 | 21,041,520 |
| 2023-06-27 | $22.30 | $22.95 | $21.85 | $22.85 | $22.85 | 24,995,760 |
| 2023-06-26 | $22.33 | $23.35 | $22.20 | $22.54 | $22.54 | 33,946,520 |
| 2023-06-21 | $22.17 | $22.87 | $21.43 | $22.33 | $22.33 | 28,957,190 |
| 2023-06-20 | $22.37 | $22.91 | $22.17 | $22.29 | $22.29 | 23,190,680 |
| 2023-06-19 | $22.20 | $23.20 | $22.20 | $22.58 | $22.58 | 30,044,130 |
| 2023-06-16 | $21.67 | $22.45 | $21.44 | $22.28 | $22.28 | 31,840,100 |
| 2023-06-15 | $22.83 | $23.98 | $21.76 | $21.86 | $21.86 | 53,642,290 |
| 2023-06-14 | $23.09 | $23.09 | $22.39 | $22.83 | $22.83 | 25,697,480 |
| 2023-06-13 | $22.95 | $23.14 | $22.59 | $23.03 | $23.03 | 27,080,830 |
| 2023-06-12 | $22.80 | $23.44 | $22.33 | $23.16 | $23.16 | 38,499,210 |
| 2023-06-09 | $22.77 | $22.79 | $21.90 | $22.50 | $22.50 | 37,295,850 |
| 2023-06-08 | $22.79 | $23.10 | $22.22 | $22.88 | $22.88 | 36,364,430 |
| 2023-06-07 | $21.00 | $23.79 | $21.00 | $22.78 | $22.78 | 58,259,770 |
| 2023-06-06 | $21.68 | $22.29 | $20.99 | $21.18 | $21.18 | 26,604,790 |
| 2023-06-05 | $21.69 | $22.32 | $21.57 | $21.66 | $21.66 | 29,979,100 |
| 2023-06-02 | $20.70 | $21.91 | $20.12 | $21.82 | $21.82 | 40,533,450 |
| 2023-06-01 | $20.45 | $20.95 | $20.33 | $20.70 | $20.70 | 20,228,260 |
| 2023-05-31 | $21.21 | $21.37 | $20.30 | $20.65 | $20.65 | 31,710,120 |
| 2023-05-30 | $22.00 | $22.22 | $21.12 | $21.49 | $21.49 | 29,981,840 |
| 2023-05-29 | $21.00 | $21.65 | $20.82 | $21.65 | $21.65 | 32,833,420 |
| 2023-05-26 | $21.00 | $21.43 | $20.73 | $20.87 | $20.87 | 22,833,220 |
| 2023-05-25 | $21.26 | $21.57 | $20.05 | $20.97 | $20.97 | 38,371,790 |
| 2023-05-24 | $21.42 | $22.65 | $21.25 | $21.26 | $21.26 | 47,126,580 |
| 2023-05-23 | $20.60 | $22.18 | $20.59 | $21.59 | $21.59 | 43,467,760 |
| 2023-05-22 | $21.11 | $21.21 | $20.50 | $20.82 | $20.82 | 24,692,740 |
| 2023-05-19 | $20.63 | $21.67 | $20.60 | $21.18 | $21.18 | 44,535,320 |
| 2023-05-18 | $19.58 | $21.22 | $19.51 | $21.00 | $21.00 | 45,005,190 |
| 2023-05-17 | $19.40 | $20.05 | $19.17 | $19.76 | $19.76 | 28,319,130 |
| 2023-05-16 | $20.01 | $20.20 | $19.42 | $19.52 | $19.52 | 29,755,820 |
| 2023-05-15 | $19.63 | $20.64 | $19.34 | $20.25 | $20.25 | 36,488,650 |
| 2023-05-12 | $20.62 | $21.63 | $19.60 | $19.68 | $19.68 | 42,806,220 |
| 2023-05-11 | $21.10 | $21.45 | $20.35 | $20.69 | $20.69 | 32,711,200 |
| 2023-05-10 | $20.98 | $21.67 | $20.47 | $21.40 | $21.40 | 39,990,040 |
| 2023-05-09 | $21.56 | $21.99 | $21.09 | $21.13 | $21.13 | 50,347,020 |
| 2023-05-08 | $19.49 | $22.65 | $19.28 | $22.12 | $22.12 | 76,718,380 |
| 2023-05-05 | $20.30 | $21.20 | $19.17 | $19.48 | $19.48 | 47,573,870 |
| 2023-05-04 | $19.96 | $21.26 | $19.82 | $20.75 | $20.75 | 52,691,130 |
| 2023-05-03 | $20.26 | $20.26 | $20.26 | $20.26 | $20.26 | 0 |
| 2023-05-02 | $20.26 | $20.26 | $20.26 | $20.26 | $20.26 | 0 |
| 2023-04-28 | $19.91 | $20.60 | $19.45 | $20.26 | $20.26 | 50,106,720 |
| 2023-04-27 | $18.88 | $20.87 | $18.88 | $20.08 | $20.08 | 57,325,100 |
| 2023-04-26 | $19.30 | $19.66 | $18.21 | $18.65 | $18.65 | 40,642,490 |
| 2023-04-25 | $17.27 | $20.28 | $17.23 | $19.12 | $19.12 | 58,496,470 |
| 2023-04-24 | $17.80 | $17.97 | $17.16 | $17.33 | $17.33 | 20,375,670 |
| 2023-04-21 | $18.63 | $18.98 | $17.70 | $17.78 | $17.78 | 39,233,500 |
| 2023-04-20 | $16.57 | $19.29 | $16.42 | $18.85 | $18.85 | 66,330,220 |
| 2023-04-19 | $17.21 | $17.79 | $17.17 | $17.36 | $17.36 | 15,482,820 |
| 2023-04-18 | $17.35 | $17.40 | $16.95 | $17.24 | $17.24 | 16,258,100 |
| 2023-04-17 | $18.10 | $18.18 | $17.40 | $17.45 | $17.45 | 24,160,250 |
| 2023-04-14 | $18.00 | $18.30 | $17.46 | $18.29 | $18.29 | 23,153,510 |
| 2023-04-13 | $18.60 | $18.60 | $17.84 | $17.86 | $17.86 | 27,944,760 |
| 2023-04-12 | $18.56 | $18.90 | $18.41 | $18.75 | $18.75 | 21,490,230 |
| 2023-04-11 | $18.49 | $19.30 | $18.28 | $18.78 | $18.78 | 28,960,440 |
| 2023-04-10 | $19.19 | $19.46 | $18.44 | $18.49 | $18.49 | 34,790,020 |
| 2023-04-07 | $19.05 | $19.23 | $18.65 | $19.05 | $19.05 | 32,420,380 |
| 2023-04-06 | $18.20 | $19.51 | $18.08 | $18.92 | $18.92 | 51,753,430 |
| 2023-04-05 | $18.38 | $18.38 | $18.38 | $18.38 | $18.38 | 0 |
| 2023-04-04 | $18.08 | $18.55 | $18.02 | $18.38 | $18.38 | 40,877,610 |
| 2023-04-03 | $17.95 | $18.26 | $17.75 | $18.19 | $18.19 | 32,467,540 |
| 2023-03-31 | $17.57 | $17.85 | $17.41 | $17.85 | $17.85 | 21,363,700 |
| 2023-03-30 | $17.46 | $17.72 | $17.08 | $17.41 | $17.41 | 18,528,920 |
| 2023-03-29 | $17.13 | $17.55 | $16.64 | $17.25 | $17.25 | 21,173,940 |
| 2023-03-28 | $17.53 | $17.63 | $17.11 | $17.12 | $17.12 | 17,544,070 |
| 2023-03-27 | $17.60 | $18.04 | $17.56 | $17.62 | $17.62 | 20,893,530 |
| 2023-03-24 | $18.08 | $18.16 | $17.50 | $17.77 | $17.77 | 26,142,050 |
| 2023-03-23 | $17.11 | $17.98 | $17.06 | $17.97 | $17.97 | 32,513,050 |
| 2023-03-22 | $17.32 | $17.49 | $17.05 | $17.37 | $17.37 | 16,784,560 |
| 2023-03-21 | $17.42 | $17.58 | $17.08 | $17.31 | $17.31 | 22,580,140 |
| 2023-03-20 | $17.72 | $18.05 | $17.28 | $17.57 | $17.57 | 37,040,380 |
| 2023-03-17 | $16.99 | $17.28 | $16.80 | $17.28 | $17.28 | 26,303,910 |
| 2023-03-16 | $16.83 | $17.28 | $16.64 | $16.73 | $16.73 | 17,259,080 |
| 2023-03-15 | $17.28 | $17.58 | $16.95 | $17.04 | $17.04 | 26,573,000 |
| 2023-03-14 | $16.80 | $17.35 | $16.56 | $17.35 | $17.35 | 31,996,020 |
| 2023-03-13 | $16.82 | $16.99 | $16.60 | $16.88 | $16.88 | 14,004,280 |
| 2023-03-10 | $16.80 | $17.12 | $16.70 | $16.74 | $16.74 | 17,616,730 |
| 2023-03-09 | $17.10 | $17.40 | $16.93 | $17.06 | $17.06 | 23,576,940 |
| 2023-03-08 | $16.45 | $17.37 | $16.43 | $17.22 | $17.22 | 27,643,130 |
| 2023-03-07 | $16.87 | $17.11 | $16.38 | $16.42 | $16.42 | 21,092,590 |
| 2023-03-06 | $16.39 | $17.10 | $16.28 | $17.04 | $17.04 | 32,397,330 |
| 2023-03-03 | $16.19 | $16.35 | $16.00 | $16.32 | $16.32 | 21,695,940 |
| 2023-03-02 | $15.57 | $16.04 | $15.54 | $15.89 | $15.89 | 16,615,920 |
| 2023-03-01 | $15.40 | $15.58 | $15.33 | $15.55 | $15.55 | 8,230,610 |
| 2023-02-28 | $15.33 | $15.48 | $15.15 | $15.41 | $15.41 | 6,070,010 |
| 2023-02-27 | $15.47 | $15.57 | $15.23 | $15.25 | $15.25 | 7,716,470 |
| 2023-02-24 | $15.68 | $15.77 | $15.50 | $15.56 | $15.56 | 7,021,810 |
| 2023-02-23 | $15.66 | $15.76 | $15.47 | $15.54 | $15.54 | 7,490,450 |
| 2023-02-22 | $15.43 | $15.66 | $15.40 | $15.59 | $15.59 | 6,602,760 |
| 2023-02-21 | $15.45 | $15.65 | $15.33 | $15.56 | $15.56 | 10,016,980 |
| 2023-02-20 | $15.39 | $15.51 | $15.15 | $15.50 | $15.50 | 15,415,580 |
| 2023-02-17 | $16.26 | $16.35 | $15.71 | $15.71 | $15.71 | 13,933,670 |
| 2023-02-16 | $16.88 | $16.90 | $16.00 | $16.20 | $16.20 | 18,421,960 |
| 2023-02-15 | $16.77 | $16.93 | $16.62 | $16.87 | $16.87 | 14,912,210 |
| 2023-02-14 | $16.94 | $17.29 | $16.71 | $16.88 | $16.88 | 21,749,420 |
| 2023-02-13 | $17.01 | $17.17 | $16.70 | $17.05 | $17.05 | 24,775,710 |
| 2023-02-10 | $16.69 | $17.07 | $16.65 | $16.89 | $16.89 | 22,741,380 |
| 2023-02-09 | $16.13 | $16.79 | $16.06 | $16.78 | $16.78 | 22,685,690 |
| 2023-02-08 | $16.80 | $16.99 | $16.22 | $16.22 | $16.22 | 17,911,220 |
| 2023-02-07 | $16.30 | $16.85 | $16.20 | $16.79 | $16.79 | 23,664,950 |
| 2023-02-06 | $16.33 | $16.48 | $16.18 | $16.26 | $16.26 | 10,334,530 |
| 2023-02-03 | $16.38 | $16.58 | $16.09 | $16.37 | $16.37 | 15,106,830 |
| 2023-02-02 | $16.66 | $16.88 | $16.47 | $16.49 | $16.49 | 17,541,610 |
| 2023-02-01 | $16.18 | $16.54 | $16.18 | $16.54 | $16.54 | 11,624,210 |
| 2023-01-31 | $15.91 | $16.34 | $15.81 | $16.28 | $16.28 | 12,707,330 |
| 2023-01-30 | $16.43 | $16.49 | $16.20 | $16.27 | $16.27 | 11,675,230 |
| 2023-01-20 | $16.04 | $16.25 | $15.95 | $16.24 | $16.24 | 8,824,700 |
| 2023-01-19 | $15.76 | $16.09 | $15.69 | $16.04 | $16.04 | 9,309,980 |
| 2023-01-18 | $15.78 | $16.01 | $15.70 | $15.85 | $15.85 | 8,054,500 |
| 2023-01-17 | $15.88 | $16.13 | $15.74 | $15.79 | $15.79 | 10,660,920 |
| 2023-01-16 | $15.42 | $15.78 | $15.41 | $15.74 | $15.74 | 8,169,970 |
| 2023-01-13 | $15.38 | $15.59 | $15.28 | $15.42 | $15.42 | 6,244,060 |
| 2023-01-12 | $15.60 | $15.66 | $15.30 | $15.42 | $15.42 | 9,419,810 |
| 2023-01-11 | $16.09 | $16.39 | $15.72 | $15.76 | $15.76 | 14,181,470 |
| 2023-01-10 | $15.54 | $15.90 | $15.53 | $15.69 | $15.69 | 10,499,550 |
| 2023-01-09 | $15.83 | $15.90 | $15.47 | $15.61 | $15.61 | 11,767,400 |
| 2023-01-06 | $15.22 | $15.55 | $15.14 | $15.54 | $15.54 | 11,368,010 |
| 2023-01-05 | $15.12 | $15.36 | $15.01 | $15.24 | $15.24 | 8,122,630 |
| 2023-01-04 | $15.18 | $15.56 | $15.09 | $15.25 | $15.25 | 10,944,000 |
| 2023-01-03 | $14.78 | $15.12 | $14.60 | $15.11 | $15.11 | 8,397,600 |
| 2023-01-02 | $14.78 | $14.78 | $14.78 | $14.78 | $14.78 | 0 |
| 2022-12-30 | $15.03 | $15.09 | $14.76 | $14.78 | $14.78 | 6,062,420 |
| 2022-12-29 | $14.88 | $15.18 | $14.80 | $14.89 | $14.89 | 7,142,440 |
| 2022-12-28 | $15.24 | $15.24 | $14.77 | $14.88 | $14.88 | 7,242,550 |
| 2022-12-27 | $15.24 | $15.43 | $14.98 | $15.19 | $15.19 | 7,881,310 |
| 2022-12-26 | $14.50 | $15.37 | $14.48 | $15.29 | $15.29 | 15,051,900 |
| 2022-12-23 | $15.31 | $15.46 | $14.47 | $14.55 | $14.55 | 16,124,340 |
| 2022-12-22 | $16.10 | $16.22 | $15.52 | $15.52 | $15.52 | 13,110,180 |
| 2022-12-21 | $16.50 | $16.62 | $16.00 | $16.22 | $16.22 | 17,338,580 |
| 2022-12-20 | $15.55 | $16.45 | $15.55 | $16.24 | $16.24 | 18,257,920 |
| 2022-12-19 | $16.08 | $16.34 | $15.64 | $15.72 | $15.72 | 13,859,930 |
| 2022-12-16 | $16.35 | $16.41 | $15.95 | $16.14 | $16.14 | 19,324,200 |
| 2022-12-15 | $15.44 | $17.23 | $15.36 | $16.45 | $16.45 | 39,266,150 |
| 2022-12-14 | $15.69 | $16.16 | $15.48 | $15.72 | $15.72 | 27,346,310 |
| 2022-12-13 | $15.15 | $15.23 | $14.86 | $14.91 | $14.91 | 6,810,130 |
| 2022-12-12 | $14.90 | $15.35 | $14.80 | $15.20 | $15.20 | 8,180,070 |
| 2022-12-09 | $14.88 | $15.21 | $14.86 | $15.06 | $15.06 | 6,913,780 |
| 2022-12-08 | $15.25 | $15.40 | $14.97 | $14.97 | $14.97 | 7,674,260 |
| 2022-12-07 | $15.50 | $15.56 | $15.28 | $15.34 | $15.34 | 7,788,180 |
| 2022-12-06 | $15.45 | $15.82 | $15.41 | $15.61 | $15.61 | 10,454,600 |
| 2022-12-05 | $15.46 | $15.62 | $15.31 | $15.52 | $15.52 | 6,100,700 |
| 2022-12-01 | $15.44 | $15.60 | $15.16 | $15.36 | $15.36 | 9,912,270 |
| 2022-11-30 | $15.11 | $15.43 | $15.00 | $15.16 | $15.16 | 6,263,890 |
| 2022-11-29 | $14.95 | $15.26 | $14.80 | $15.25 | $15.25 | 8,196,310 |
| 2022-11-28 | $14.98 | $15.28 | $14.80 | $14.80 | $14.80 | 9,479,570 |
| 2022-11-25 | $15.39 | $15.74 | $15.10 | $15.15 | $15.15 | 6,878,600 |
| 2022-11-24 | $15.60 | $15.75 | $15.35 | $15.39 | $15.39 | 6,376,110 |
| 2022-11-23 | $15.66 | $15.75 | $15.15 | $15.52 | $15.52 | 11,027,780 |
| 2022-11-22 | $15.82 | $16.26 | $15.63 | $15.72 | $15.72 | 10,430,900 |
| 2022-11-21 | $15.81 | $16.14 | $15.66 | $16.00 | $16.00 | 9,017,940 |
| 2022-11-18 | $16.26 | $16.49 | $15.85 | $16.09 | $16.09 | 13,651,370 |
| 2022-11-17 | $15.92 | $16.36 | $15.75 | $16.36 | $16.36 | 15,428,910 |
| 2022-11-16 | $16.30 | $16.42 | $15.91 | $16.07 | $16.07 | 14,820,610 |
| 2022-11-15 | $15.57 | $16.28 | $15.35 | $16.18 | $16.18 | 21,054,230 |
| 2022-11-14 | $15.42 | $15.85 | $15.27 | $15.57 | $15.57 | 11,171,340 |
| 2022-11-11 | $16.11 | $16.33 | $15.58 | $15.60 | $15.60 | 21,391,010 |
| 2022-11-10 | $16.13 | $16.43 | $15.66 | $15.66 | $15.66 | 31,166,810 |
| 2022-11-09 | $16.50 | $17.45 | $16.22 | $17.29 | $17.29 | 23,500,990 |
| 2022-11-08 | $17.23 | $17.39 | $16.78 | $16.89 | $16.89 | 20,369,360 |
| 2022-11-07 | $17.80 | $18.02 | $17.08 | $17.22 | $17.22 | 25,753,880 |
| 2022-11-04 | $18.00 | $18.56 | $17.60 | $18.21 | $18.21 | 24,574,620 |
| 2022-11-03 | $16.85 | $18.50 | $16.80 | $18.17 | $18.17 | 32,503,060 |
| 2022-11-02 | $17.00 | $17.44 | $16.84 | $17.18 | $17.18 | 21,609,030 |
| 2022-11-01 | $16.79 | $17.06 | $16.60 | $17.00 | $17.00 | 25,189,500 |
| 2022-10-31 | $15.77 | $17.53 | $15.72 | $17.35 | $17.35 | 37,158,620 |
| 2022-10-28 | $16.00 | $16.35 | $15.06 | $15.07 | $15.07 | 30,432,470 |
| 2022-10-27 | $14.34 | $14.90 | $14.31 | $14.73 | $14.73 | 11,783,360 |
| 2022-10-26 | $14.09 | $14.64 | $13.96 | $14.60 | $14.60 | 8,753,000 |
| 2022-10-25 | $14.07 | $14.36 | $13.84 | $14.10 | $14.10 | 7,010,680 |
| 2022-10-24 | $14.29 | $14.70 | $14.21 | $14.35 | $14.35 | 9,880,830 |
| 2022-10-21 | $14.44 | $14.51 | $14.04 | $14.19 | $14.19 | 8,880,240 |
| 2022-10-20 | $14.10 | $14.76 | $13.86 | $14.54 | $14.54 | 11,848,230 |
| 2022-10-19 | $14.31 | $14.46 | $14.13 | $14.13 | $14.13 | 4,564,580 |
| 2022-10-18 | $14.47 | $14.60 | $14.27 | $14.40 | $14.40 | 4,312,690 |
| 2022-10-17 | $14.03 | $14.52 | $14.02 | $14.46 | $14.46 | 6,455,080 |
| 2022-10-14 | $13.90 | $14.18 | $13.88 | $14.12 | $14.12 | 5,972,790 |
| 2022-10-13 | $13.75 | $13.94 | $13.56 | $13.78 | $13.78 | 7,198,470 |
| 2022-10-12 | $12.91 | $13.66 | $12.85 | $13.64 | $13.64 | 7,196,790 |
| 2022-10-11 | $12.92 | $13.04 | $12.80 | $12.91 | $12.91 | 3,858,060 |
| 2022-10-10 | $13.33 | $13.40 | $12.85 | $12.89 | $12.89 | 5,426,530 |
| 2022-09-30 | $13.90 | $13.90 | $13.50 | $13.53 | $13.53 | 3,502,350 |
| 2022-09-29 | $13.93 | $14.08 | $13.66 | $13.71 | $13.71 | 4,066,280 |
| 2022-09-28 | $14.30 | $14.30 | $13.68 | $13.68 | $13.68 | 4,941,310 |
| 2022-09-27 | $13.90 | $14.30 | $13.90 | $14.30 | $14.30 | 4,407,750 |
| 2022-09-26 | $14.15 | $14.28 | $13.93 | $13.95 | $13.95 | 4,146,180 |
| 2022-09-23 | $14.55 | $14.71 | $14.10 | $14.21 | $14.21 | 5,206,620 |
| 2022-09-22 | $14.39 | $14.77 | $14.35 | $14.61 | $14.61 | 4,886,650 |
| 2022-09-21 | $14.29 | $14.60 | $14.07 | $14.52 | $14.52 | 5,147,500 |
| 2022-09-20 | $14.31 | $14.51 | $14.29 | $14.41 | $14.41 | 4,160,080 |
| 2022-09-19 | $14.54 | $14.75 | $14.22 | $14.30 | $14.30 | 5,665,230 |
| 2022-09-16 | $15.00 | $15.14 | $14.62 | $14.63 | $14.63 | 6,583,830 |
| 2022-09-15 | $15.52 | $15.59 | $14.68 | $14.94 | $14.94 | 8,514,380 |
| 2022-09-14 | $15.24 | $15.63 | $15.18 | $15.48 | $15.48 | 5,461,170 |
| 2022-09-13 | $15.63 | $15.96 | $15.53 | $15.55 | $15.55 | 5,505,140 |
| 2022-09-12 | $15.57 | $15.57 | $15.57 | $15.57 | $15.57 | 0 |
| 2022-09-09 | $15.47 | $15.58 | $15.25 | $15.57 | $15.57 | 6,177,160 |
| 2022-09-08 | $15.95 | $15.95 | $15.44 | $15.50 | $15.50 | 9,644,940 |
| 2022-09-07 | $15.90 | $16.26 | $15.85 | $16.01 | $16.01 | 10,946,700 |
| 2022-09-06 | $16.05 | $16.14 | $15.81 | $15.98 | $15.98 | 7,437,950 |
| 2022-09-05 | $16.10 | $16.27 | $15.85 | $15.98 | $15.98 | 7,825,980 |
| 2022-09-02 | $15.63 | $16.46 | $15.63 | $16.18 | $16.18 | 10,587,810 |
| 2022-09-01 | $15.91 | $16.32 | $15.60 | $15.65 | $15.65 | 6,421,270 |
| 2022-08-31 | $16.25 | $16.43 | $15.80 | $15.89 | $15.89 | 7,874,270 |
| 2022-08-30 | $16.10 | $16.56 | $16.10 | $16.27 | $16.27 | 7,588,270 |
| 2022-08-29 | $16.00 | $16.53 | $15.93 | $16.19 | $16.19 | 7,101,100 |
| 2022-08-26 | $16.66 | $17.11 | $16.31 | $16.39 | $16.39 | 9,880,770 |
| 2022-08-25 | $17.12 | $17.25 | $16.51 | $16.78 | $16.78 | 10,494,820 |
| 2022-08-24 | $17.88 | $17.98 | $16.93 | $16.99 | $16.99 | 15,608,510 |
| 2022-08-23 | $18.13 | $18.40 | $17.90 | $17.94 | $17.94 | 11,868,700 |
| 2022-08-22 | $18.09 | $18.59 | $17.79 | $18.11 | $18.11 | 12,194,450 |
| 2022-08-19 | $19.02 | $19.25 | $18.29 | $18.29 | $18.29 | 16,896,820 |
| 2022-08-18 | $18.97 | $19.15 | $18.39 | $18.90 | $18.90 | 19,287,590 |
| 2022-08-17 | $18.77 | $19.12 | $18.50 | $18.96 | $18.96 | 15,491,380 |
| 2022-08-16 | $18.70 | $19.17 | $18.46 | $18.83 | $18.83 | 16,705,770 |
| 2022-08-15 | $19.06 | $19.57 | $18.83 | $18.89 | $18.89 | 24,251,720 |
| 2022-08-12 | $18.60 | $19.21 | $18.50 | $18.53 | $18.53 | 20,242,190 |
| 2022-08-11 | $18.84 | $19.50 | $18.66 | $18.79 | $18.79 | 29,033,790 |
| 2022-08-10 | $18.06 | $19.29 | $17.90 | $18.89 | $18.89 | 33,118,710 |
| 2022-08-09 | $18.08 | $18.45 | $17.70 | $18.35 | $18.35 | 20,785,400 |
| 2022-08-08 | $18.69 | $18.88 | $17.67 | $18.13 | $18.13 | 23,676,610 |
| 2022-08-05 | $17.36 | $18.50 | $17.04 | $18.32 | $18.32 | 34,473,040 |
| 2022-08-04 | $17.59 | $18.15 | $17.13 | $17.19 | $17.19 | 30,534,350 |
| 2022-08-03 | $16.36 | $17.46 | $16.36 | $17.24 | $17.24 | 32,361,210 |
| 2022-08-02 | $16.27 | $16.39 | $15.78 | $16.16 | $16.16 | 16,017,470 |
| 2022-08-01 | $15.65 | $16.53 | $15.37 | $16.46 | $16.46 | 14,786,430 |
| 2022-07-29 | $16.21 | $16.35 | $15.78 | $15.79 | $15.79 | 9,412,140 |
| 2022-07-28 | $15.48 | $16.58 | $15.48 | $16.19 | $16.19 | 18,174,990 |
| 2022-07-27 | $15.20 | $15.46 | $15.00 | $15.36 | $15.36 | 6,057,510 |
| 2022-07-26 | $15.15 | $15.40 | $14.92 | $15.33 | $15.33 | 7,411,820 |
| 2022-07-25 | $15.51 | $15.81 | $15.15 | $15.21 | $15.21 | 7,927,100 |
| 2022-07-22 | $16.31 | $16.39 | $15.54 | $15.68 | $15.68 | 12,730,990 |
| 2022-07-21 | $16.06 | $16.57 | $15.80 | $16.22 | $16.22 | 12,238,380 |
| 2022-07-20 | $16.09 | $16.40 | $16.03 | $16.11 | $16.11 | 9,784,350 |
| 2022-07-19 | $15.86 | $16.10 | $15.70 | $16.05 | $16.05 | 8,827,350 |
| 2022-07-18 | $15.51 | $15.90 | $15.43 | $15.82 | $15.82 | 8,115,320 |
| 2022-07-15 | $15.70 | $16.08 | $15.22 | $15.55 | $15.55 | 13,759,790 |
| 2022-07-14 | $16.00 | $16.47 | $15.89 | $16.27 | $16.27 | 7,885,790 |
| 2022-07-13 | $16.14 | $16.25 | $15.86 | $16.09 | $16.09 | 7,549,310 |
| 2022-07-12 | $16.68 | $16.85 | $16.05 | $16.06 | $16.06 | 10,818,860 |
| 2022-07-11 | $16.98 | $16.98 | $16.50 | $16.74 | $16.74 | 11,612,660 |
| 2022-07-08 | $17.55 | $17.85 | $17.17 | $17.23 | $17.23 | 11,370,460 |
| 2022-07-07 | $17.45 | $17.67 | $17.05 | $17.52 | $17.52 | 11,918,100 |
| 2022-07-06 | $17.78 | $18.20 | $17.55 | $17.74 | $17.74 | 15,337,380 |
| 2022-07-05 | $17.87 | $18.26 | $17.30 | $17.62 | $17.62 | 18,124,820 |
| 2022-07-04 | $18.53 | $18.64 | $17.81 | $18.03 | $18.03 | 20,510,190 |
| 2022-07-01 | $18.28 | $18.98 | $18.02 | $18.88 | $18.88 | 24,181,600 |
| 2022-06-30 | $17.81 | $18.50 | $17.71 | $18.28 | $18.28 | 22,001,300 |
| 2022-06-29 | $17.65 | $18.93 | $17.55 | $17.87 | $17.87 | 32,358,730 |
| 2022-06-28 | $17.04 | $17.85 | $16.80 | $17.81 | $17.81 | 20,433,900 |
| 2022-06-27 | $16.86 | $17.20 | $16.72 | $17.16 | $17.16 | 15,297,060 |
| 2022-06-24 | $16.89 | $17.20 | $16.75 | $16.92 | $16.92 | 16,254,710 |
| 2022-06-23 | $16.46 | $16.99 | $16.45 | $16.81 | $16.81 | 16,961,030 |
| 2022-06-22 | $16.68 | $16.88 | $16.20 | $16.44 | $16.44 | 17,063,290 |
| 2022-06-21 | $16.77 | $17.67 | $16.64 | $16.92 | $16.92 | 20,428,640 |
| 2022-06-20 | $16.77 | $17.08 | $16.50 | $17.00 | $17.00 | 20,412,470 |
| 2022-06-17 | $16.50 | $16.70 | $16.17 | $16.66 | $16.66 | 21,398,390 |
| 2022-06-16 | $16.40 | $17.10 | $16.11 | $16.83 | $16.83 | 32,559,630 |
| 2022-06-15 | $15.30 | $16.89 | $15.21 | $16.26 | $16.26 | 37,056,670 |
| 2022-06-14 | $15.70 | $15.99 | $14.80 | $15.28 | $15.28 | 29,931,800 |
| 2022-06-13 | $16.20 | $17.14 | $15.65 | $16.00 | $16.00 | 42,066,540 |
| 2022-06-10 | $14.31 | $15.06 | $14.26 | $14.90 | $14.90 | 13,582,030 |
| 2022-06-09 | $15.02 | $15.07 | $14.38 | $14.46 | $14.46 | 8,997,280 |
| 2022-06-08 | $15.18 | $15.35 | $14.72 | $15.05 | $15.05 | 10,281,330 |
| 2022-06-07 | $15.65 | $15.68 | $15.05 | $15.18 | $15.18 | 10,359,650 |
| 2022-06-06 | $15.06 | $15.69 | $15.03 | $15.53 | $15.53 | 14,330,620 |
| 2022-06-02 | $14.69 | $15.20 | $14.56 | $15.13 | $15.13 | 11,918,680 |
| 2022-06-01 | $14.59 | $14.85 | $14.46 | $14.71 | $14.71 | 8,173,180 |
| 2022-05-31 | $14.26 | $14.66 | $13.82 | $14.59 | $14.59 | 10,977,840 |
| 2022-05-30 | $14.19 | $14.45 | $14.00 | $14.26 | $14.26 | 6,690,680 |
| 2022-05-27 | $14.36 | $14.62 | $13.99 | $14.19 | $14.19 | 7,186,800 |
| 2022-05-26 | $14.29 | $14.45 | $13.85 | $14.28 | $14.28 | 7,817,640 |
| 2022-05-25 | $14.10 | $14.38 | $14.05 | $14.31 | $14.31 | 7,099,040 |
| 2022-05-24 | $15.10 | $15.27 | $14.08 | $14.10 | $14.10 | 13,733,420 |
| 2022-05-23 | $14.67 | $15.18 | $14.59 | $15.12 | $15.12 | 9,806,390 |
| 2022-05-20 | $14.60 | $14.74 | $14.43 | $14.67 | $14.67 | 7,328,580 |
| 2022-05-19 | $14.10 | $14.60 | $14.01 | $14.50 | $14.50 | 8,468,090 |
| 2022-05-18 | $14.26 | $14.47 | $14.21 | $14.35 | $14.35 | 7,632,310 |
| 2022-05-17 | $14.09 | $14.37 | $13.95 | $14.25 | $14.25 | 8,216,890 |
| 2022-05-16 | $14.35 | $14.46 | $14.01 | $14.12 | $14.08 | 5,898,850 |
| 2022-05-13 | $14.23 | $14.34 | $14.04 | $14.19 | $14.15 | 5,842,410 |
| 2022-05-12 | $13.81 | $14.38 | $13.80 | $14.20 | $14.16 | 8,868,500 |
| 2022-05-11 | $13.69 | $14.48 | $13.57 | $13.99 | $13.95 | 16,311,640 |
| 2022-05-10 | $12.92 | $13.85 | $12.87 | $13.68 | $13.64 | 11,851,720 |
| 2022-05-09 | $13.10 | $13.40 | $12.97 | $13.14 | $13.10 | 5,287,630 |
| 2022-05-06 | $13.19 | $13.33 | $12.91 | $13.09 | $13.05 | 7,258,870 |
| 2022-05-05 | $13.37 | $13.62 | $13.15 | $13.34 | $13.30 | 9,024,810 |
| 2022-05-04 | $13.33 | $13.33 | $13.33 | $13.33 | $13.29 | 0 |
| 2022-05-03 | $13.33 | $13.33 | $13.33 | $13.33 | $13.29 | 0 |
| 2022-04-29 | $12.75 | $13.48 | $12.68 | $13.33 | $13.29 | 13,030,710 |
| 2022-04-28 | $12.50 | $12.79 | $12.23 | $12.37 | $12.34 | 10,671,410 |
| 2022-04-27 | $11.70 | $12.79 | $11.70 | $12.72 | $12.68 | 18,856,770 |
| 2022-04-26 | $13.43 | $13.43 | $12.48 | $12.53 | $12.49 | 11,147,260 |
| 2022-04-25 | $14.36 | $14.36 | $13.20 | $13.22 | $13.18 | 11,996,860 |
| 2022-04-22 | $15.07 | $15.16 | $14.56 | $14.67 | $14.63 | 7,291,460 |
| 2022-04-21 | $15.88 | $16.07 | $15.09 | $15.10 | $15.06 | 8,995,500 |
| 2022-04-20 | $16.11 | $16.38 | $15.85 | $15.92 | $15.88 | 6,603,590 |
| 2022-04-19 | $16.16 | $16.49 | $15.96 | $16.05 | $16.01 | 6,102,240 |
| 2022-04-18 | $15.92 | $16.40 | $15.76 | $16.26 | $16.21 | 5,766,270 |
| 2022-04-15 | $16.14 | $16.20 | $15.83 | $16.02 | $15.98 | 5,688,330 |
| 2022-04-14 | $16.00 | $16.38 | $15.75 | $16.32 | $16.27 | 8,429,430 |
| 2022-04-13 | $16.20 | $16.20 | $15.66 | $15.66 | $15.62 | 5,447,080 |
| 2022-04-12 | $15.99 | $16.42 | $15.86 | $16.33 | $16.28 | 6,267,360 |
| 2022-04-11 | $16.91 | $17.05 | $16.06 | $16.20 | $16.15 | 7,474,460 |
| 2022-04-08 | $17.30 | $17.43 | $16.62 | $17.04 | $16.99 | 7,791,910 |
| 2022-04-07 | $17.74 | $17.84 | $17.11 | $17.19 | $17.14 | 7,122,400 |
| 2022-04-06 | $18.24 | $18.30 | $17.72 | $17.82 | $17.77 | 8,425,920 |
| 2022-04-05 | $17.87 | $17.87 | $17.87 | $17.87 | $17.82 | 0 |
| 2022-04-04 | $17.87 | $17.87 | $17.87 | $17.87 | $17.82 | 0 |
| 2022-04-01 | $17.67 | $18.12 | $17.52 | $17.87 | $17.82 | 8,247,410 |
| 2022-03-31 | $17.50 | $17.98 | $17.38 | $17.65 | $17.60 | 10,538,160 |
| 2022-03-30 | $18.03 | $18.10 | $17.59 | $17.98 | $17.93 | 13,887,170 |
| 2022-03-29 | $17.98 | $18.57 | $17.58 | $17.89 | $17.84 | 14,605,560 |
| 2022-03-28 | $17.83 | $17.98 | $17.53 | $17.77 | $17.72 | 6,869,050 |
| 2022-03-25 | $18.02 | $18.68 | $17.96 | $18.00 | $17.95 | 9,519,580 |
| 2022-03-24 | $18.24 | $18.47 | $17.92 | $17.95 | $17.90 | 9,505,510 |
| 2022-03-23 | $18.15 | $18.53 | $17.94 | $18.23 | $18.18 | 8,449,450 |
| 2022-03-22 | $18.10 | $18.30 | $17.90 | $18.06 | $18.01 | 7,393,500 |
| 2022-03-21 | $18.00 | $18.48 | $17.93 | $18.34 | $18.29 | 10,166,080 |
| 2022-03-18 | $17.71 | $18.18 | $17.68 | $18.01 | $17.96 | 9,333,200 |
| 2022-03-17 | $17.30 | $18.56 | $17.25 | $17.98 | $17.93 | 17,522,350 |
| 2022-03-16 | $16.86 | $17.24 | $16.06 | $17.10 | $17.05 | 14,446,620 |
| 2022-03-15 | $17.27 | $17.44 | $16.36 | $16.46 | $16.41 | 12,711,120 |
| 2022-03-14 | $17.81 | $17.96 | $17.49 | $17.49 | $17.44 | 7,787,000 |
| 2022-03-11 | $17.50 | $18.15 | $17.20 | $18.13 | $18.08 | 8,813,810 |
| 2022-03-10 | $18.03 | $18.72 | $17.90 | $17.94 | $17.89 | 14,177,360 |
| 2022-03-09 | $18.00 | $18.33 | $17.12 | $17.65 | $17.60 | 13,513,230 |
| 2022-03-08 | $20.92 | $20.94 | $17.97 | $18.09 | $18.04 | 30,720,130 |
| 2022-03-07 | $21.66 | $21.66 | $20.81 | $20.96 | $20.90 | 4,946,280 |
| 2022-03-04 | $21.75 | $22.30 | $21.64 | $21.84 | $21.78 | 4,679,220 |
| 2022-03-03 | $22.04 | $22.37 | $21.75 | $21.82 | $21.76 | 4,770,080 |
| 2022-03-02 | $22.00 | $22.12 | $21.88 | $21.97 | $21.91 | 3,076,240 |
| 2022-03-01 | $22.36 | $22.39 | $22.01 | $22.20 | $22.14 | 3,379,530 |
| 2022-02-28 | $22.18 | $22.25 | $21.84 | $22.17 | $22.11 | 4,073,200 |
| 2022-02-25 | $22.40 | $22.77 | $22.12 | $22.27 | $22.21 | 5,727,740 |
| 2022-02-24 | $22.52 | $22.72 | $21.81 | $22.22 | $22.16 | 9,650,550 |
| 2022-02-23 | $21.82 | $22.89 | $21.81 | $22.75 | $22.69 | 11,426,730 |
| 2022-02-22 | $21.65 | $22.33 | $21.20 | $21.91 | $21.85 | 8,210,360 |
| 2022-02-21 | $21.50 | $21.84 | $21.48 | $21.80 | $21.74 | 4,197,370 |
| 2022-02-18 | $21.20 | $21.69 | $21.18 | $21.67 | $21.61 | 3,079,280 |
| 2022-02-17 | $21.56 | $21.86 | $21.40 | $21.50 | $21.44 | 4,260,830 |
| 2022-02-16 | $21.68 | $21.90 | $21.43 | $21.76 | $21.70 | 5,716,510 |
| 2022-02-15 | $21.17 | $21.63 | $21.12 | $21.34 | $21.28 | 4,376,210 |
| 2022-02-14 | $20.95 | $21.67 | $20.61 | $21.15 | $21.09 | 5,827,660 |
| 2022-02-11 | $21.45 | $21.71 | $20.95 | $21.14 | $21.08 | 5,346,120 |
| 2022-02-10 | $22.10 | $22.10 | $21.25 | $21.33 | $21.27 | 7,256,300 |
| 2022-02-09 | $21.91 | $22.33 | $21.81 | $22.31 | $22.25 | 4,442,210 |
| 2022-02-08 | $21.84 | $22.08 | $21.62 | $22.06 | $22.00 | 3,538,470 |
| 2022-02-07 | $21.50 | $22.29 | $21.47 | $21.84 | $21.78 | 4,884,750 |
| 2022-02-04 | $21.07 | $21.07 | $21.07 | $21.07 | $21.01 | 0 |
| 2022-02-03 | $21.07 | $21.07 | $21.07 | $21.07 | $21.01 | 0 |
| 2022-02-02 | $21.07 | $21.07 | $21.07 | $21.07 | $21.01 | 0 |
| 2022-02-01 | $21.07 | $21.07 | $21.07 | $21.07 | $21.01 | 0 |
| 2022-01-28 | $21.01 | $21.40 | $20.91 | $21.07 | $21.01 | 3,390,270 |
| 2022-01-27 | $21.50 | $21.68 | $20.94 | $20.94 | $20.88 | 3,868,940 |
| 2022-01-26 | $22.00 | $22.10 | $21.37 | $21.61 | $21.55 | 3,423,890 |
| 2022-01-25 | $22.83 | $22.83 | $21.81 | $21.84 | $21.78 | 5,070,480 |
| 2022-01-24 | $23.00 | $23.52 | $22.85 | $22.86 | $22.80 | 3,770,550 |
| 2022-01-21 | $22.96 | $23.19 | $22.56 | $22.76 | $22.70 | 3,517,530 |
| 2022-01-20 | $23.35 | $23.56 | $22.62 | $22.63 | $22.57 | 6,228,040 |
| 2022-01-19 | $23.82 | $23.88 | $23.42 | $23.44 | $23.37 | 4,645,930 |
| 2022-01-18 | $23.80 | $24.32 | $23.71 | $23.97 | $23.90 | 6,935,890 |
| 2022-01-17 | $23.30 | $24.09 | $23.30 | $23.86 | $23.79 | 6,072,790 |
| 2022-01-14 | $23.40 | $23.84 | $23.30 | $23.46 | $23.39 | 4,538,450 |
| 2022-01-13 | $23.63 | $23.90 | $23.34 | $23.43 | $23.36 | 6,972,640 |
| 2022-01-12 | $24.47 | $24.75 | $23.93 | $23.94 | $23.87 | 12,205,000 |
| 2022-01-11 | $23.56 | $23.87 | $23.12 | $23.17 | $23.11 | 5,135,070 |
| 2022-01-10 | $23.68 | $23.79 | $23.05 | $23.78 | $23.71 | 4,492,620 |
| 2022-01-07 | $24.14 | $24.28 | $23.50 | $23.50 | $23.43 | 5,542,440 |
| 2022-01-06 | $23.71 | $24.25 | $23.61 | $24.04 | $23.97 | 5,412,880 |
| 2022-01-05 | $24.70 | $24.87 | $23.61 | $23.89 | $23.82 | 10,394,000 |
| 2022-01-04 | $25.21 | $25.70 | $24.82 | $24.90 | $24.83 | 8,498,400 |
| 2022-01-03 | $24.56 | $24.56 | $24.56 | $24.56 | $24.49 | 0 |
| 2021-12-31 | $24.62 | $24.87 | $24.53 | $24.56 | $24.49 | 5,149,140 |
| 2021-12-30 | $24.53 | $25.07 | $24.53 | $24.67 | $24.60 | 5,244,200 |
| 2021-12-29 | $24.80 | $24.88 | $24.52 | $24.53 | $24.46 | 5,249,100 |
| 2021-12-28 | $24.83 | $25.33 | $24.50 | $24.91 | $24.84 | 6,693,900 |
| 2021-12-27 | $25.00 | $25.38 | $24.50 | $24.67 | $24.60 | 8,198,290 |
| 2021-12-24 | $24.82 | $25.79 | $24.82 | $25.43 | $25.36 | 12,754,360 |
| 2021-12-23 | $25.23 | $25.39 | $24.60 | $24.68 | $24.61 | 8,507,970 |
| 2021-12-22 | $25.16 | $25.57 | $24.91 | $25.23 | $25.16 | 8,624,320 |
| 2021-12-21 | $25.37 | $25.60 | $24.54 | $25.11 | $25.04 | 11,172,370 |
| 2021-12-20 | $25.70 | $26.12 | $25.30 | $25.33 | $25.26 | 9,239,570 |
| 2021-12-17 | $26.58 | $26.62 | $25.81 | $25.90 | $25.83 | 15,785,300 |
| 2021-12-16 | $27.26 | $28.22 | $26.42 | $26.77 | $26.70 | 26,578,970 |
| 2021-12-15 | $27.85 | $29.75 | $27.24 | $27.50 | $27.42 | 45,070,910 |
| 2021-12-14 | $25.77 | $25.86 | $25.41 | $25.79 | $25.72 | 5,088,420 |
| 2021-12-13 | $25.70 | $25.99 | $25.55 | $25.74 | $25.67 | 7,268,060 |
| 2021-12-07 | $26.06 | $26.18 | $25.06 | $25.22 | $25.15 | 8,085,430 |
| 2021-12-06 | $26.88 | $27.04 | $25.58 | $25.78 | $25.71 | 11,269,030 |
| 2021-12-03 | $26.84 | $26.84 | $26.84 | $26.84 | $26.76 | 9,460,250 |
| 2021-12-02 | $26.66 | $26.66 | $26.66 | $26.66 | $26.59 | 10,234,210 |
| 2021-12-01 | $27.10 | $27.85 | $27.00 | $27.42 | $27.34 | 15,494,830 |
| 2021-11-30 | $27.00 | $27.33 | $26.58 | $27.03 | $26.95 | 15,615,820 |
| 2021-11-29 | $24.98 | $26.98 | $24.84 | $26.73 | $26.66 | 18,927,320 |
| 2021-11-26 | $26.52 | $26.56 | $25.27 | $25.48 | $25.41 | 15,165,830 |
| 2021-11-25 | $25.89 | $26.98 | $25.77 | $26.56 | $26.49 | 14,646,430 |
| 2021-11-24 | $26.29 | $26.66 | $25.96 | $26.11 | $26.04 | 10,793,500 |
| 2021-11-23 | $26.41 | $26.67 | $26.01 | $26.13 | $26.06 | 12,766,070 |
| 2021-11-22 | $25.30 | $26.94 | $25.24 | $26.48 | $26.41 | 19,757,370 |
| 2021-11-19 | $25.55 | $25.86 | $25.18 | $25.43 | $25.36 | 9,116,190 |
| 2021-11-18 | $25.51 | $26.16 | $25.34 | $25.55 | $25.48 | 11,275,350 |
| 2021-11-17 | $25.01 | $25.93 | $25.01 | $25.66 | $25.59 | 9,231,170 |
| 2021-11-16 | $25.32 | $25.71 | $24.88 | $24.95 | $24.88 | 10,525,410 |
| 2021-11-15 | $25.60 | $25.85 | $25.30 | $25.48 | $25.41 | 8,618,880 |
| 2021-11-12 | $25.36 | $25.98 | $25.31 | $25.54 | $25.47 | 11,122,610 |
| 2021-11-11 | $25.85 | $26.23 | $25.15 | $25.76 | $25.69 | 15,746,790 |
| 2021-11-10 | $24.70 | $25.80 | $24.59 | $25.50 | $25.43 | 13,251,280 |
| 2021-11-09 | $23.89 | $25.15 | $23.75 | $24.90 | $24.83 | 13,166,570 |
| 2021-11-08 | $23.50 | $24.14 | $23.18 | $23.98 | $23.91 | 8,807,270 |
| 2021-11-05 | $23.52 | $23.52 | $23.52 | $23.52 | $23.45 | 10,696,600 |
| 2021-11-04 | $23.48 | $23.92 | $23.46 | $23.52 | $23.45 | 8,266,130 |
| 2021-11-03 | $23.27 | $23.82 | $22.75 | $23.39 | $23.32 | 8,509,560 |
| 2021-11-02 | $23.16 | $23.98 | $23.06 | $23.16 | $23.10 | 9,518,960 |
| 2021-11-01 | $23.48 | $23.48 | $23.00 | $23.13 | $23.07 | 7,569,630 |
| 2021-10-29 | $22.38 | $23.38 | $22.38 | $23.30 | $23.23 | 11,012,060 |
| 2021-10-28 | $22.70 | $23.14 | $22.17 | $22.27 | $22.21 | 9,301,350 |
| 2021-10-27 | $24.50 | $24.54 | $22.81 | $22.89 | $22.83 | 22,906,260 |
| 2021-10-26 | $25.16 | $26.49 | $24.86 | $25.99 | $25.92 | 14,484,930 |
| 2021-10-25 | $25.00 | $25.33 | $24.64 | $25.25 | $25.18 | 9,991,500 |
| 2021-10-22 | $24.31 | $25.39 | $24.31 | $25.05 | $24.98 | 14,657,440 |
| 2021-10-21 | $24.98 | $24.99 | $24.14 | $24.15 | $24.08 | 9,643,160 |
| 2021-10-20 | $24.52 | $25.25 | $24.16 | $25.05 | $24.98 | 11,879,280 |
| 2021-10-19 | $24.21 | $24.89 | $24.20 | $24.52 | $24.45 | 7,088,560 |
| 2021-10-18 | $24.30 | $24.64 | $23.93 | $24.24 | $24.17 | 7,558,220 |
| 2021-10-15 | $24.00 | $25.05 | $23.68 | $24.37 | $24.30 | 10,553,430 |
| 2021-10-14 | $24.39 | $24.66 | $24.03 | $24.43 | $24.36 | 5,511,960 |
| 2021-10-13 | $24.00 | $24.52 | $23.70 | $24.40 | $24.33 | 7,040,780 |
| 2021-10-12 | $24.67 | $24.75 | $23.56 | $24.11 | $24.04 | 9,556,970 |
| 2021-10-11 | $24.53 | $25.27 | $24.51 | $24.67 | $24.60 | 8,561,940 |
| 2021-10-08 | $25.80 | $26.26 | $24.50 | $24.85 | $24.78 | 20,448,490 |
| 2021-10-07 | $27.03 | $27.03 | $27.03 | $27.03 | $26.95 | 0 |
| 2021-10-06 | $27.03 | $27.03 | $27.03 | $27.03 | $26.95 | 0 |
| 2021-09-30 | $26.45 | $27.29 | $26.36 | $27.03 | $26.95 | 9,189,230 |
| 2021-09-29 | $27.40 | $27.74 | $26.02 | $26.07 | $26.00 | 11,671,870 |
| 2021-09-28 | $27.70 | $28.53 | $27.11 | $27.88 | $27.80 | 7,130,670 |
| 2021-09-27 | $28.00 | $28.34 | $27.02 | $27.90 | $27.82 | 8,843,920 |
| 2021-09-24 | $28.01 | $28.63 | $27.60 | $27.62 | $27.54 | 8,846,260 |
| 2021-09-23 | $27.35 | $29.06 | $27.35 | $28.31 | $28.23 | 14,281,110 |
| 2021-09-22 | $27.30 | $28.07 | $27.18 | $27.30 | $27.22 | 6,516,410 |
| 2021-09-21 | $27.76 | $27.76 | $27.76 | $27.76 | $27.68 | 0 |
| 2021-09-20 | $27.76 | $27.76 | $27.76 | $27.76 | $27.68 | 0 |
| 2021-09-17 | $27.62 | $27.93 | $26.86 | $27.76 | $27.68 | 10,024,070 |
| 2021-09-16 | $28.50 | $28.90 | $27.41 | $27.47 | $27.39 | 12,715,190 |
| 2021-09-15 | $28.64 | $29.20 | $28.33 | $28.79 | $28.71 | 8,496,140 |
| 2021-09-14 | $28.85 | $29.61 | $28.85 | $28.93 | $28.85 | 10,763,610 |
| 2021-09-13 | $30.12 | $30.20 | $28.91 | $28.94 | $28.86 | 16,778,030 |
| 2021-09-10 | $29.95 | $30.99 | $29.01 | $30.42 | $30.33 | 18,911,430 |
| 2021-09-09 | $30.45 | $30.78 | $29.79 | $29.95 | $29.87 | 11,529,790 |
| 2021-09-08 | $29.60 | $30.86 | $29.55 | $30.78 | $30.69 | 16,537,550 |
| 2021-09-07 | $29.65 | $30.35 | $29.50 | $29.81 | $29.73 | 12,340,610 |
| 2021-09-06 | $29.52 | $30.10 | $29.09 | $29.92 | $29.84 | 11,951,460 |
| 2021-09-03 | $29.85 | $30.33 | $28.82 | $29.17 | $29.09 | 17,707,940 |
| 2021-09-02 | $31.28 | $31.49 | $29.00 | $29.46 | $29.38 | 24,600,630 |
| 2021-09-01 | $31.60 | $32.27 | $30.51 | $31.68 | $31.59 | 16,506,700 |
| 2021-08-31 | $31.80 | $32.30 | $31.21 | $31.51 | $31.42 | 14,291,940 |
| 2021-08-30 | $32.55 | $33.13 | $31.68 | $31.97 | $31.88 | 20,354,770 |
| 2021-08-27 | $33.50 | $33.60 | $32.29 | $32.76 | $32.67 | 27,294,040 |
| 2021-08-26 | $36.63 | $36.65 | $34.68 | $34.75 | $34.65 | 34,264,120 |
| 2021-08-25 | $35.90 | $38.33 | $35.00 | $37.68 | $37.57 | 37,270,520 |
| 2021-08-24 | $35.30 | $36.86 | $34.45 | $35.91 | $35.81 | 27,099,370 |
| 2021-08-23 | $34.99 | $36.11 | $34.20 | $35.61 | $35.51 | 24,562,920 |
| 2021-08-20 | $35.81 | $36.76 | $34.42 | $34.98 | $34.88 | 25,632,790 |
| 2021-08-19 | $35.57 | $37.47 | $35.10 | $36.26 | $36.16 | 30,808,060 |
| 2021-08-18 | $35.40 | $35.95 | $34.11 | $35.40 | $35.30 | 25,120,490 |
| 2021-08-17 | $37.44 | $38.48 | $34.80 | $35.01 | $34.91 | 35,631,100 |
| 2021-08-16 | $39.96 | $40.71 | $37.21 | $37.52 | $37.41 | 44,168,000 |
| 2021-08-13 | $38.16 | $40.39 | $37.37 | $37.52 | $37.41 | 35,873,540 |
| 2021-08-12 | $33.40 | $38.95 | $33.30 | $38.20 | $38.09 | 47,523,210 |
| 2021-08-11 | $32.93 | $34.44 | $32.57 | $33.75 | $33.66 | 22,814,870 |
| 2021-08-10 | $33.39 | $34.50 | $32.38 | $33.31 | $33.22 | 22,340,590 |
| 2021-08-09 | $34.00 | $34.28 | $32.59 | $33.07 | $32.98 | 23,356,950 |
| 2021-08-06 | $35.18 | $35.50 | $33.80 | $34.51 | $34.41 | 26,767,890 |
| 2021-08-05 | $33.00 | $35.26 | $32.80 | $34.50 | $34.40 | 45,348,930 |
| 2021-08-04 | $28.38 | $33.92 | $28.29 | $33.31 | $33.22 | 44,058,050 |
| 2021-08-03 | $31.30 | $31.54 | $28.36 | $28.58 | $28.50 | 27,116,360 |
| 2021-08-02 | $31.99 | $32.68 | $30.32 | $31.06 | $30.97 | 27,299,970 |
| 2021-07-30 | $31.89 | $33.11 | $31.51 | $32.10 | $32.01 | 29,468,730 |
| 2021-07-29 | $30.51 | $32.09 | $30.30 | $31.54 | $31.45 | 28,581,860 |
| 2021-07-28 | $30.50 | $31.00 | $28.40 | $29.76 | $29.68 | 28,857,070 |
| 2021-07-27 | $32.64 | $34.44 | $31.40 | $31.50 | $31.41 | 41,254,990 |
| 2021-07-26 | $30.70 | $32.36 | $30.50 | $31.99 | $31.90 | 26,655,570 |
| 2021-07-23 | $31.40 | $32.00 | $30.86 | $31.12 | $31.03 | 21,870,810 |
| 2021-07-22 | $29.94 | $32.25 | $29.88 | $31.70 | $31.61 | 30,177,410 |
| 2021-07-21 | $29.00 | $30.85 | $29.00 | $30.21 | $30.13 | 26,199,270 |
| 2021-07-20 | $28.23 | $28.98 | $27.77 | $28.82 | $28.74 | 15,478,740 |
| 2021-07-19 | $27.49 | $28.85 | $27.31 | $28.51 | $28.43 | 15,532,450 |
| 2021-07-16 | $27.49 | $28.65 | $27.30 | $27.89 | $27.81 | 17,130,670 |
| 2021-07-15 | $28.07 | $28.31 | $27.15 | $27.38 | $27.30 | 17,651,600 |
| 2021-07-14 | $28.21 | $28.76 | $27.81 | $28.52 | $28.44 | 16,423,950 |
| 2021-07-13 | $29.93 | $29.93 | $28.00 | $28.36 | $28.28 | 30,838,080 |
| 2021-07-12 | $30.86 | $30.98 | $29.60 | $30.02 | $29.94 | 27,373,430 |
| 2021-07-09 | $31.10 | $31.35 | $30.00 | $30.68 | $30.59 | 20,253,680 |
| 2021-07-08 | $30.77 | $32.47 | $30.50 | $31.73 | $31.64 | 23,908,110 |
| 2021-07-07 | $30.55 | $31.48 | $29.35 | $30.90 | $30.81 | 29,863,080 |
| 2021-07-06 | $33.50 | $33.50 | $30.49 | $31.42 | $31.33 | 40,621,260 |
| 2021-07-05 | $32.11 | $33.68 | $30.96 | $33.66 | $33.57 | 36,413,770 |
| 2021-07-02 | $31.50 | $32.30 | $30.40 | $31.41 | $31.32 | 26,952,890 |
| 2021-07-01 | $30.20 | $33.99 | $28.95 | $31.06 | $30.97 | 43,343,270 |
| 2021-06-30 | $29.38 | $30.78 | $29.12 | $30.15 | $30.07 | 25,587,860 |
| 2021-06-29 | $29.95 | $30.46 | $28.90 | $29.01 | $28.93 | 22,651,580 |
| 2021-06-28 | $30.50 | $31.35 | $29.81 | $30.59 | $30.50 | 27,336,740 |
| 2021-06-25 | $30.00 | $30.98 | $28.96 | $29.34 | $29.26 | 23,422,420 |
| 2021-06-24 | $30.03 | $31.30 | $29.77 | $30.21 | $30.13 | 27,093,700 |
| 2021-06-23 | $29.00 | $31.48 | $28.94 | $30.27 | $30.19 | 38,218,790 |
| 2021-06-22 | $29.60 | $29.66 | $27.90 | $28.87 | $28.79 | 26,783,400 |
| 2021-06-21 | $29.38 | $30.46 | $28.73 | $29.44 | $29.36 | 33,545,940 |
| 2021-06-18 | $30.39 | $30.39 | $28.69 | $29.06 | $28.98 | 36,283,920 |
| 2021-06-17 | $26.86 | $30.41 | $26.71 | $29.94 | $29.86 | 47,581,620 |
| 2021-06-16 | $27.00 | $29.19 | $26.70 | $26.79 | $26.72 | 29,427,060 |
| 2021-06-15 | $26.69 | $28.88 | $26.12 | $27.55 | $27.47 | 34,279,390 |
| 2021-06-14 | $26.26 | $26.26 | $26.26 | $26.26 | $26.19 | 0 |
| 2021-06-11 | $27.80 | $29.50 | $26.19 | $26.26 | $26.19 | 38,447,070 |
| 2021-06-10 | $25.37 | $26.26 | $25.17 | $26.00 | $25.93 | 22,464,870 |
| 2021-06-09 | $25.58 | $25.82 | $24.88 | $25.56 | $25.49 | 21,569,270 |
| 2021-06-08 | $24.57 | $27.09 | $24.57 | $25.70 | $25.63 | 39,996,540 |
| 2021-06-07 | $24.12 | $25.45 | $23.60 | $24.95 | $24.88 | 34,838,080 |
| 2021-06-04 | $20.99 | $23.08 | $20.80 | $22.75 | $22.69 | 26,182,350 |
| 2021-06-03 | $21.44 | $22.20 | $20.81 | $20.81 | $20.75 | 14,526,620 |
| 2021-06-02 | $21.25 | $21.37 | $20.52 | $20.60 | $20.54 | 8,471,930 |
| 2021-06-01 | $20.98 | $21.87 | $20.72 | $21.23 | $21.17 | 11,039,920 |
| 2021-05-31 | $20.78 | $21.29 | $20.78 | $21.07 | $21.01 | 8,643,290 |
| 2021-05-28 | $20.98 | $21.10 | $20.54 | $20.69 | $20.63 | 9,250,260 |
| 2021-05-27 | $20.12 | $21.60 | $20.10 | $21.01 | $20.95 | 16,319,650 |
| 2021-05-26 | $20.37 | $20.49 | $20.02 | $20.10 | $20.04 | 5,869,230 |
| 2021-05-25 | $20.10 | $20.47 | $20.03 | $20.36 | $20.30 | 7,452,680 |
| 2021-05-24 | $19.09 | $20.68 | $19.03 | $20.39 | $20.33 | 11,537,430 |
| 2021-05-21 | $19.70 | $19.90 | $19.13 | $19.16 | $19.07 | 5,404,130 |
| 2021-05-20 | $19.83 | $19.97 | $19.55 | $19.68 | $19.59 | 5,415,160 |
| 2021-05-19 | $19.67 | $20.25 | $19.67 | $20.03 | $19.93 | 8,153,580 |
| 2021-05-18 | $19.82 | $19.82 | $19.26 | $19.58 | $19.49 | 5,557,330 |
| 2021-05-17 | $19.99 | $20.25 | $19.64 | $20.02 | $19.92 | 6,870,110 |
| 2021-05-14 | $19.62 | $19.81 | $19.36 | $19.68 | $19.59 | 5,023,240 |
| 2021-05-13 | $19.42 | $19.95 | $19.41 | $19.46 | $19.37 | 5,233,640 |
| 2021-05-12 | $19.16 | $19.73 | $18.91 | $19.57 | $19.48 | 5,996,390 |
| 2021-05-11 | $18.77 | $19.39 | $18.77 | $19.30 | $19.21 | 5,677,320 |
| 2021-05-10 | $19.29 | $19.29 | $18.55 | $18.73 | $18.64 | 6,474,660 |
| 2021-05-07 | $19.41 | $19.59 | $19.18 | $19.29 | $19.20 | 4,376,760 |
| 2021-05-06 | $19.57 | $19.92 | $19.25 | $19.26 | $19.17 | 6,217,600 |
| 2021-05-05 | $19.74 | $19.74 | $19.74 | $19.74 | $19.65 | 0 |
| 2021-05-04 | $19.74 | $19.74 | $19.74 | $19.74 | $19.65 | 0 |
| 2021-04-30 | $20.35 | $20.37 | $19.61 | $19.74 | $19.65 | 7,623,290 |
| 2021-04-29 | $20.30 | $20.93 | $20.22 | $20.41 | $20.31 | 6,122,840 |
| 2021-04-28 | $20.45 | $20.50 | $19.81 | $20.27 | $20.17 | 7,440,520 |
| 2021-04-27 | $22.00 | $22.00 | $20.38 | $20.45 | $20.35 | 14,147,820 |
| 2021-04-26 | $22.15 | $22.73 | $21.92 | $22.33 | $22.22 | 9,266,240 |
| 2021-04-23 | $21.71 | $22.43 | $21.39 | $22.09 | $21.99 | 7,705,840 |
| 2021-04-22 | $22.00 | $22.60 | $21.85 | $21.89 | $21.79 | 5,788,770 |
| 2021-04-21 | $21.94 | $22.21 | $21.63 | $21.94 | $21.84 | 5,117,920 |
| 2021-04-20 | $22.60 | $22.72 | $22.05 | $22.05 | $21.95 | 7,492,680 |
| 2021-04-19 | $22.72 | $22.98 | $22.41 | $22.77 | $22.66 | 7,430,880 |
| 2021-04-16 | $22.25 | $22.46 | $21.93 | $22.34 | $22.23 | 4,761,050 |
| 2021-04-15 | $21.80 | $22.42 | $21.05 | $22.38 | $22.27 | 7,275,490 |
| 2021-04-14 | $21.80 | $22.01 | $21.66 | $21.78 | $21.68 | 3,710,450 |
| 2021-04-13 | $21.56 | $22.05 | $21.55 | $21.69 | $21.59 | 4,872,410 |
| 2021-04-12 | $22.60 | $22.70 | $21.48 | $21.58 | $21.48 | 9,023,280 |
| 2021-04-09 | $23.00 | $23.33 | $22.56 | $22.66 | $22.55 | 6,681,570 |
| 2021-04-08 | $23.18 | $23.98 | $23.03 | $23.08 | $22.97 | 8,405,000 |
| 2021-04-07 | $23.35 | $23.60 | $22.98 | $23.45 | $23.34 | 7,746,410 |
| 2021-04-06 | $24.13 | $24.23 | $23.45 | $23.63 | $23.52 | 9,966,380 |
| 2021-04-05 | $24.08 | $24.08 | $24.08 | $24.08 | $23.97 | 0 |
| 2021-04-02 | $23.71 | $24.55 | $23.39 | $24.08 | $23.97 | 18,245,430 |
| 2021-04-01 | $22.20 | $23.35 | $22.11 | $23.18 | $23.07 | 12,607,760 |
| 2021-03-31 | $22.92 | $22.95 | $22.15 | $22.25 | $22.14 | 6,763,020 |
| 2021-03-30 | $22.82 | $23.18 | $22.60 | $22.91 | $22.80 | 8,033,670 |
| 2021-03-29 | $22.11 | $23.28 | $22.11 | $22.95 | $22.84 | 12,541,000 |
| 2021-03-26 | $22.00 | $22.24 | $21.45 | $22.03 | $21.93 | 8,125,010 |
| 2021-03-25 | $22.28 | $23.06 | $21.80 | $22.00 | $21.90 | 8,065,820 |
| 2021-03-24 | $22.44 | $22.79 | $22.33 | $22.45 | $22.34 | 6,660,060 |
| 2021-03-23 | $21.82 | $23.70 | $21.81 | $22.76 | $22.65 | 13,781,450 |
| 2021-03-22 | $21.44 | $22.30 | $21.44 | $21.81 | $21.71 | 7,033,640 |
| 2021-03-19 | $20.37 | $22.48 | $20.23 | $21.39 | $21.29 | 10,579,010 |
| 2021-03-18 | $21.21 | $21.33 | $20.50 | $20.69 | $20.59 | 6,720,970 |
| 2021-03-17 | $21.81 | $21.81 | $20.85 | $21.13 | $21.03 | 8,112,550 |
| 2021-03-16 | $21.98 | $22.26 | $21.72 | $22.02 | $21.92 | 4,500,100 |
| 2021-03-15 | $22.56 | $22.70 | $21.78 | $21.96 | $21.86 | 5,319,440 |
| 2021-03-12 | $23.56 | $23.56 | $22.50 | $22.52 | $22.41 | 7,366,630 |
| 2021-03-11 | $22.60 | $23.89 | $22.10 | $23.42 | $23.31 | 11,457,120 |
| 2021-03-10 | $22.30 | $22.55 | $21.48 | $22.53 | $22.42 | 7,468,800 |
| 2021-03-09 | $22.13 | $22.49 | $21.36 | $21.98 | $21.88 | 6,527,670 |
| 2021-03-08 | $22.84 | $22.95 | $21.93 | $21.94 | $21.84 | 7,169,030 |
| 2021-03-05 | $22.30 | $22.77 | $22.10 | $22.72 | $22.61 | 6,714,170 |
| 2021-03-04 | $21.83 | $22.56 | $21.76 | $22.40 | $22.29 | 9,167,760 |
| 2021-03-03 | $22.10 | $22.79 | $21.84 | $22.06 | $21.96 | 8,674,850 |
| 2021-03-02 | $21.91 | $22.18 | $21.51 | $21.91 | $21.81 | 7,150,040 |
| 2021-03-01 | $20.90 | $21.80 | $20.88 | $21.74 | $21.64 | 7,531,470 |
| 2021-02-26 | $21.21 | $21.59 | $20.75 | $20.87 | $20.77 | 5,997,350 |
| 2021-02-25 | $21.52 | $21.68 | $20.96 | $21.27 | $21.17 | 5,320,000 |
| 2021-02-24 | $21.30 | $21.92 | $21.17 | $21.45 | $21.35 | 7,940,080 |
| 2021-02-23 | $21.02 | $21.53 | $20.80 | $21.10 | $21.00 | 5,383,250 |
| 2021-02-22 | $21.21 | $21.98 | $21.21 | $21.30 | $21.20 | 7,862,630 |
| 2021-02-19 | $20.53 | $21.29 | $20.32 | $21.19 | $21.09 | 6,023,450 |
| 2021-02-18 | $20.71 | $21.38 | $20.41 | $20.50 | $20.40 | 8,126,880 |
| 2021-02-17 | $20.15 | $20.15 | $20.15 | $20.15 | $20.05 | 0 |
| 2021-02-16 | $20.15 | $20.15 | $20.15 | $20.15 | $20.05 | 0 |
| 2021-02-15 | $20.15 | $20.15 | $20.15 | $20.15 | $20.05 | 0 |
| 2021-02-12 | $20.15 | $20.15 | $20.15 | $20.15 | $20.05 | 0 |
| 2021-02-11 | $20.15 | $20.15 | $20.15 | $20.15 | $20.05 | 0 |
| 2021-02-10 | $19.91 | $20.38 | $19.71 | $20.15 | $20.05 | 5,528,440 |
| 2021-02-09 | $19.48 | $19.94 | $18.93 | $19.82 | $19.73 | 6,135,840 |
| 2021-02-08 | $19.48 | $20.10 | $19.37 | $19.49 | $19.40 | 5,494,920 |
| 2021-02-05 | $20.65 | $20.86 | $19.40 | $19.44 | $19.35 | 9,807,760 |
| 2021-02-04 | $21.23 | $21.50 | $20.06 | $20.66 | $20.56 | 9,276,170 |
| 2021-02-03 | $22.05 | $22.55 | $21.22 | $21.27 | $21.17 | 8,180,780 |
| 2021-02-02 | $22.23 | $22.29 | $21.81 | $22.07 | $21.97 | 5,449,640 |
| 2021-02-01 | $22.16 | $22.55 | $21.64 | $22.31 | $22.20 | 7,953,200 |
| 2021-01-29 | $23.45 | $23.74 | $22.02 | $22.19 | $22.08 | 12,384,560 |
| 2021-01-28 | $22.43 | $24.95 | $22.05 | $23.05 | $22.94 | 17,361,560 |
| 2021-01-27 | $23.56 | $23.58 | $22.76 | $22.96 | $22.85 | 10,986,810 |
| 2021-01-26 | $23.73 | $25.13 | $23.51 | $23.80 | $23.69 | 16,527,470 |
| 2021-01-25 | $22.83 | $24.05 | $22.20 | $23.51 | $23.40 | 12,872,400 |
| 2021-01-22 | $23.59 | $23.83 | $22.80 | $22.95 | $22.84 | 10,384,860 |
| 2021-01-21 | $24.20 | $24.20 | $23.40 | $23.71 | $23.60 | 9,852,710 |
| 2021-01-20 | $23.65 | $24.55 | $23.50 | $23.93 | $23.82 | 9,165,270 |
| 2021-01-19 | $24.72 | $25.00 | $23.76 | $23.76 | $23.65 | 15,363,090 |
| 2021-01-18 | $24.10 | $25.37 | $23.85 | $24.72 | $24.60 | 16,904,800 |
| 2021-01-15 | $24.97 | $25.17 | $23.78 | $23.96 | $23.85 | 18,952,030 |
| 2021-01-14 | $22.94 | $26.12 | $22.94 | $25.40 | $25.28 | 26,426,630 |
| 2021-01-13 | $24.10 | $24.25 | $22.79 | $22.90 | $22.79 | 14,969,320 |
| 2021-01-12 | $24.00 | $24.12 | $23.51 | $23.99 | $23.88 | 8,864,820 |
| 2021-01-11 | $22.81 | $24.58 | $22.81 | $24.14 | $24.03 | 15,892,600 |
| 2021-01-08 | $21.92 | $23.65 | $21.91 | $23.00 | $22.89 | 14,579,910 |
| 2021-01-07 | $22.71 | $22.77 | $21.56 | $21.63 | $21.53 | 14,393,230 |
| 2021-01-06 | $23.99 | $24.19 | $22.66 | $22.95 | $22.84 | 14,087,840 |
| 2021-01-05 | $23.99 | $24.59 | $23.70 | $24.50 | $24.38 | 10,178,600 |
| 2021-01-04 | $23.70 | $24.38 | $23.55 | $24.14 | $24.03 | 6,968,380 |
| 2021-01-01 | $23.82 | $23.82 | $23.82 | $23.82 | $23.71 | 0 |
| 2020-12-31 | $23.05 | $23.85 | $23.05 | $23.82 | $23.71 | 6,380,490 |
| 2020-12-30 | $23.03 | $23.39 | $22.79 | $23.04 | $22.93 | 5,653,130 |
| 2020-12-29 | $22.50 | $23.65 | $22.50 | $23.01 | $22.90 | 7,655,020 |
| 2020-12-28 | $23.51 | $23.51 | $22.38 | $22.46 | $22.35 | 9,799,250 |
| 2020-12-25 | $23.96 | $23.96 | $22.98 | $23.74 | $23.63 | 7,933,500 |
| 2020-12-24 | $24.14 | $24.61 | $23.98 | $24.05 | $23.94 | 6,403,640 |
| 2020-12-23 | $23.92 | $24.40 | $23.71 | $24.09 | $23.98 | 6,175,700 |
| 2020-12-22 | $24.60 | $24.78 | $23.90 | $24.00 | $23.89 | 6,926,670 |
| 2020-12-21 | $24.00 | $25.08 | $23.68 | $24.85 | $24.73 | 8,247,640 |
| 2020-12-18 | $25.30 | $25.43 | $24.01 | $24.23 | $24.11 | 9,169,390 |
| 2020-12-17 | $25.20 | $25.20 | $23.99 | $25.00 | $24.88 | 10,015,320 |
| 2020-12-16 | $26.42 | $26.65 | $25.25 | $25.30 | $25.18 | 9,763,820 |
| 2020-12-15 | $27.51 | $27.63 | $26.38 | $26.39 | $26.26 | 7,731,060 |
| 2020-12-14 | $27.45 | $27.63 | $27.18 | $27.56 | $27.43 | 5,328,640 |
| 2020-12-11 | $26.70 | $27.85 | $26.15 | $27.76 | $27.63 | 12,589,780 |
| 2020-12-10 | $26.87 | $27.27 | $26.74 | $26.96 | $26.83 | 6,457,860 |
| 2020-12-09 | $27.80 | $28.15 | $26.86 | $26.88 | $26.75 | 9,865,530 |
| 2020-12-08 | $28.35 | $28.74 | $27.66 | $27.91 | $27.78 | 10,327,180 |
| 2020-12-07 | $29.39 | $29.89 | $28.32 | $28.37 | $28.24 | 19,098,670 |
| 2020-12-04 | $27.39 | $29.12 | $27.37 | $28.37 | $28.24 | 17,379,780 |
| 2020-12-03 | $27.88 | $27.96 | $27.26 | $27.49 | $27.36 | 7,462,990 |
| 2020-12-02 | $27.20 | $28.23 | $27.20 | $27.78 | $27.65 | 10,652,490 |
| 2020-12-01 | $26.94 | $27.38 | $26.88 | $27.23 | $27.10 | 7,673,810 |
| 2020-11-30 | $26.78 | $27.20 | $26.66 | $26.87 | $26.74 | 8,041,450 |
| 2020-11-27 | $26.52 | $26.66 | $26.04 | $26.44 | $26.31 | 5,326,680 |
| 2020-11-26 | $26.66 | $26.97 | $26.50 | $26.55 | $26.42 | 5,411,080 |
| 2020-11-25 | $27.08 | $27.16 | $26.45 | $26.55 | $26.42 | 7,949,820 |
| 2020-11-24 | $26.99 | $27.51 | $26.89 | $27.08 | $26.95 | 7,744,640 |
| 2020-11-23 | $27.09 | $27.40 | $26.78 | $27.04 | $26.91 | 10,000,990 |
| 2020-11-20 | $28.50 | $28.59 | $27.25 | $27.40 | $27.27 | 15,637,390 |
| 2020-11-19 | $27.05 | $29.59 | $26.90 | $28.59 | $28.45 | 16,861,230 |
| 2020-11-18 | $27.11 | $27.52 | $26.87 | $27.18 | $27.05 | 5,495,800 |
| 2020-11-17 | $27.73 | $27.91 | $26.85 | $27.35 | $27.22 | 7,888,920 |
| 2020-11-16 | $28.50 | $28.57 | $27.33 | $27.56 | $27.43 | 8,788,760 |
| 2020-11-13 | $28.50 | $28.89 | $28.00 | $28.40 | $28.27 | 8,432,680 |
| 2020-11-12 | $29.10 | $29.28 | $28.08 | $28.30 | $28.17 | 9,273,160 |
| 2020-11-11 | $29.58 | $29.92 | $28.58 | $28.58 | $28.44 | 10,080,830 |
| 2020-11-10 | $29.28 | $30.26 | $28.83 | $29.91 | $29.77 | 18,239,880 |
| 2020-11-09 | $28.01 | $29.92 | $28.01 | $29.58 | $29.44 | 23,526,440 |
| 2020-11-06 | $28.01 | $28.01 | $27.18 | $27.49 | $27.36 | 7,773,100 |
| 2020-11-05 | $28.00 | $28.35 | $27.51 | $27.87 | $27.74 | 6,474,620 |
| 2020-11-04 | $27.50 | $27.94 | $27.31 | $27.60 | $27.47 | 5,955,810 |
| 2020-11-03 | $26.39 | $28.18 | $26.28 | $27.70 | $27.57 | 9,910,980 |
| 2020-11-02 | $27.02 | $27.19 | $25.70 | $26.14 | $26.02 | 9,874,630 |
| 2020-10-30 | $27.73 | $28.30 | $27.27 | $27.27 | $27.14 | 9,610,140 |
| 2020-10-29 | $27.39 | $28.46 | $27.25 | $27.83 | $27.70 | 7,365,810 |
| 2020-10-28 | $27.47 | $27.69 | $26.65 | $27.41 | $27.28 | 5,533,470 |
| 2020-10-27 | $27.25 | $27.86 | $27.20 | $27.50 | $27.37 | 4,600,290 |
| 2020-10-26 | $27.09 | $27.80 | $27.00 | $27.43 | $27.30 | 4,402,910 |
| 2020-10-23 | $28.30 | $28.35 | $27.26 | $27.32 | $27.19 | 6,250,020 |
| 2020-10-22 | $27.89 | $28.45 | $27.71 | $28.10 | $27.97 | 6,615,530 |
| 2020-10-21 | $28.77 | $28.77 | $27.66 | $27.85 | $27.72 | 9,035,910 |
| 2020-10-20 | $27.99 | $28.75 | $27.85 | $28.69 | $28.55 | 7,323,860 |
| 2020-10-19 | $29.94 | $29.99 | $28.20 | $28.20 | $28.07 | 12,078,520 |
| 2020-10-16 | $30.00 | $30.51 | $29.06 | $29.51 | $29.37 | 10,655,640 |
| 2020-10-15 | $30.16 | $30.94 | $29.95 | $30.15 | $30.01 | 12,033,890 |
| 2020-10-14 | $30.26 | $30.84 | $29.90 | $30.01 | $29.87 | 9,897,110 |
| 2020-10-13 | $31.10 | $31.11 | $30.25 | $30.51 | $30.37 | 14,905,830 |
| 2020-10-12 | $31.00 | $31.54 | $30.20 | $31.50 | $31.35 | 21,235,890 |
| 2020-10-09 | $30.50 | $30.74 | $29.69 | $30.51 | $30.37 | 15,968,110 |
| 2020-10-08 | $29.61 | $29.61 | $29.61 | $29.61 | $29.47 | 0 |
| 2020-10-07 | $29.61 | $29.61 | $29.61 | $29.61 | $29.47 | 0 |
| 2020-10-06 | $29.61 | $29.61 | $29.61 | $29.61 | $29.47 | 0 |
| 2020-10-05 | $29.61 | $29.61 | $29.61 | $29.61 | $29.47 | 0 |
| 2020-10-02 | $29.61 | $29.61 | $29.61 | $29.61 | $29.47 | 0 |
| 2020-10-01 | $29.61 | $29.61 | $29.61 | $29.61 | $29.47 | 0 |
| 2020-09-30 | $30.28 | $30.48 | $29.39 | $29.61 | $29.47 | 14,023,580 |
| 2020-09-29 | $28.80 | $30.85 | $28.80 | $30.32 | $30.18 | 23,471,070 |
| 2020-09-28 | $28.11 | $30.13 | $27.90 | $28.62 | $28.48 | 19,869,110 |
| 2020-09-25 | $27.83 | $27.90 | $26.83 | $26.84 | $26.71 | 8,095,720 |
| 2020-09-24 | $28.11 | $28.55 | $27.45 | $27.48 | $27.35 | 8,872,560 |
| 2020-09-23 | $28.75 | $29.25 | $28.55 | $28.70 | $28.56 | 10,099,880 |
| 2020-09-22 | $29.32 | $29.60 | $28.41 | $28.53 | $28.39 | 11,341,250 |
| 2020-09-21 | $30.50 | $30.58 | $29.73 | $29.76 | $29.62 | 11,350,310 |
| 2020-09-18 | $29.88 | $30.69 | $29.75 | $30.49 | $30.35 | 15,418,170 |
| 2020-09-17 | $29.80 | $30.78 | $29.20 | $30.11 | $29.97 | 20,029,110 |
| 2020-09-16 | $29.88 | $30.75 | $28.80 | $29.19 | $29.05 | 17,304,260 |
| 2020-09-15 | $30.27 | $30.91 | $29.40 | $29.85 | $29.71 | 18,323,760 |
| 2020-09-14 | $28.48 | $31.35 | $28.13 | $30.67 | $30.52 | 22,179,810 |
| 2020-09-11 | $26.77 | $27.80 | $26.51 | $27.60 | $27.47 | 10,087,170 |
| 2020-09-10 | $29.59 | $30.48 | $27.06 | $27.20 | $27.07 | 21,825,930 |
| 2020-09-09 | $29.37 | $32.10 | $29.30 | $30.21 | $30.07 | 26,395,790 |
| 2020-09-08 | $30.20 | $30.83 | $28.65 | $29.60 | $29.46 | 21,949,550 |
| 2020-09-07 | $32.01 | $33.33 | $30.50 | $30.99 | $30.84 | 30,343,050 |
| 2020-09-04 | $31.61 | $33.58 | $30.72 | $30.75 | $30.60 | 35,374,420 |
| 2020-09-03 | $28.00 | $29.20 | $27.62 | $29.00 | $28.86 | 13,092,800 |
| 2020-09-02 | $27.55 | $28.35 | $27.00 | $28.03 | $27.90 | 7,854,850 |
| 2020-09-01 | $27.09 | $27.68 | $27.01 | $27.42 | $27.29 | 3,578,870 |
| 2020-08-31 | $27.89 | $28.23 | $27.38 | $27.41 | $27.28 | 6,110,510 |
| 2020-08-28 | $27.31 | $27.99 | $27.12 | $27.87 | $27.74 | 5,137,430 |
| 2020-08-27 | $27.20 | $27.75 | $26.66 | $27.60 | $27.47 | 5,644,750 |
| 2020-08-26 | $27.82 | $28.11 | $26.83 | $27.03 | $26.90 | 6,339,020 |
| 2020-08-25 | $27.45 | $28.36 | $27.45 | $27.61 | $27.48 | 5,560,730 |
| 2020-08-24 | $27.12 | $27.80 | $25.68 | $27.42 | $27.29 | 9,035,340 |
| 2020-08-21 | $27.39 | $27.97 | $27.00 | $27.11 | $26.98 | 5,208,360 |
| 2020-08-20 | $27.17 | $27.75 | $26.83 | $27.19 | $27.06 | 5,058,230 |
| 2020-08-19 | $28.68 | $28.68 | $27.18 | $27.28 | $27.15 | 8,883,230 |
| 2020-08-18 | $28.80 | $29.18 | $28.65 | $29.03 | $28.89 | 6,355,540 |
| 2020-08-17 | $28.20 | $29.02 | $27.71 | $28.85 | $28.71 | 9,097,280 |
| 2020-08-14 | $27.16 | $28.70 | $27.05 | $28.32 | $28.19 | 9,352,670 |
| 2020-08-13 | $27.09 | $27.41 | $26.80 | $27.03 | $26.90 | 4,935,810 |
| 2020-08-12 | $28.00 | $28.03 | $26.40 | $26.97 | $26.84 | 9,211,750 |
| 2020-08-11 | $29.30 | $29.30 | $27.91 | $27.97 | $27.84 | 12,366,240 |
| 2020-08-10 | $29.12 | $30.80 | $29.01 | $29.89 | $29.75 | 11,749,590 |
| 2020-08-07 | $29.70 | $29.71 | $28.30 | $29.08 | $28.94 | 11,143,060 |
| 2020-08-06 | $30.05 | $30.21 | $29.40 | $29.80 | $29.66 | 9,678,090 |
| 2020-08-05 | $31.17 | $31.18 | $30.02 | $30.33 | $30.19 | 11,584,280 |
| 2020-08-04 | $30.99 | $30.99 | $29.64 | $29.92 | $29.78 | 10,514,680 |
| 2020-08-03 | $29.50 | $30.71 | $29.40 | $30.65 | $30.50 | 13,361,390 |
| 2020-07-31 | $29.00 | $29.50 | $28.53 | $29.09 | $28.95 | 8,482,260 |
| 2020-07-30 | $29.35 | $29.76 | $28.61 | $28.77 | $28.63 | 10,357,830 |
| 2020-07-29 | $27.60 | $29.18 | $27.40 | $29.06 | $28.92 | 12,643,450 |
| 2020-07-28 | $28.02 | $28.43 | $27.28 | $27.49 | $27.36 | 8,776,100 |
| 2020-07-27 | $28.80 | $29.09 | $27.61 | $27.81 | $27.68 | 11,689,390 |
| 2020-07-24 | $29.60 | $30.25 | $27.70 | $29.00 | $28.86 | 16,836,750 |
| 2020-07-23 | $29.98 | $30.15 | $28.33 | $29.70 | $29.56 | 13,361,380 |
| 2020-07-22 | $29.99 | $30.77 | $29.55 | $30.17 | $30.03 | 11,496,720 |
| 2020-07-21 | $30.30 | $30.75 | $29.64 | $29.90 | $29.76 | 10,577,550 |
| 2020-07-20 | $30.08 | $30.59 | $29.51 | $30.59 | $30.44 | 11,947,460 |
| 2020-07-17 | $29.43 | $30.59 | $29.43 | $29.70 | $29.56 | 13,278,220 |
| 2020-07-16 | $31.16 | $32.00 | $29.00 | $29.20 | $29.06 | 18,039,050 |
| 2020-07-15 | $34.45 | $34.45 | $31.40 | $31.50 | $31.32 | 23,375,040 |
| 2020-07-14 | $35.02 | $35.68 | $32.84 | $34.13 | $33.93 | 23,146,200 |
| 2020-07-13 | $33.12 | $35.48 | $33.12 | $35.00 | $34.80 | 20,558,520 |
| 2020-07-10 | $34.30 | $35.50 | $32.80 | $33.41 | $33.22 | 25,396,830 |
| 2020-07-09 | $32.00 | $33.96 | $31.71 | $33.66 | $33.47 | 23,532,800 |
| 2020-07-08 | $30.40 | $32.08 | $30.20 | $31.82 | $31.64 | 19,230,550 |
| 2020-07-07 | $30.45 | $31.88 | $30.45 | $30.55 | $30.37 | 22,178,010 |
| 2020-07-06 | $28.68 | $30.78 | $28.68 | $30.43 | $30.25 | 24,987,040 |
| 2020-07-03 | $29.68 | $29.89 | $28.70 | $29.24 | $29.07 | 21,151,850 |
| 2020-07-02 | $27.80 | $30.49 | $27.30 | $29.99 | $29.82 | 33,389,540 |
| 2020-07-01 | $27.70 | $29.00 | $27.20 | $27.79 | $27.63 | 20,160,580 |
| 2020-06-30 | $27.44 | $27.74 | $27.10 | $27.62 | $27.46 | 12,261,490 |
| 2020-06-29 | $27.95 | $28.12 | $27.00 | $27.32 | $27.16 | 14,446,560 |
| 2020-06-26 | $28.16 | $28.16 | $28.16 | $28.16 | $28.00 | 0 |
| 2020-06-25 | $28.16 | $28.16 | $28.16 | $28.16 | $28.00 | 0 |
| 2020-06-24 | $28.44 | $28.56 | $27.93 | $28.16 | $28.00 | 13,503,330 |
| 2020-06-23 | $28.19 | $28.68 | $27.61 | $28.44 | $28.28 | 19,283,810 |
| 2020-06-22 | $27.35 | $28.48 | $27.23 | $28.08 | $27.92 | 20,012,500 |
| 2020-06-19 | $26.91 | $27.71 | $26.67 | $27.14 | $26.98 | 13,031,830 |
| 2020-06-18 | $26.74 | $27.53 | $26.74 | $26.90 | $26.74 | 11,744,550 |
| 2020-06-17 | $27.80 | $27.95 | $26.74 | $27.06 | $26.90 | 18,463,680 |
| 2020-06-16 | $28.06 | $28.50 | $27.47 | $27.95 | $27.79 | 21,747,800 |
| 2020-06-15 | $25.83 | $28.66 | $25.83 | $27.79 | $27.63 | 34,512,420 |
| 2020-06-12 | $25.60 | $26.61 | $25.60 | $26.05 | $25.90 | 16,700,100 |
| 2020-06-11 | $26.92 | $27.57 | $26.51 | $26.61 | $26.46 | 19,337,160 |
| 2020-06-10 | $26.50 | $27.10 | $26.25 | $26.44 | $26.29 | 13,320,830 |
| 2020-06-09 | $27.02 | $27.09 | $26.25 | $26.75 | $26.60 | 15,901,940 |
| 2020-06-08 | $27.37 | $28.19 | $26.71 | $27.32 | $27.16 | 23,007,730 |
| 2020-06-05 | $26.60 | $26.83 | $26.05 | $26.55 | $26.40 | 13,025,390 |
| 2020-06-04 | $26.37 | $26.97 | $25.87 | $26.55 | $26.40 | 17,971,260 |
| 2020-06-03 | $25.50 | $26.80 | $25.10 | $26.24 | $26.09 | 23,307,970 |
| 2020-06-02 | $24.32 | $25.76 | $23.96 | $25.65 | $25.50 | 21,394,140 |
| 2020-06-01 | $23.58 | $24.33 | $23.17 | $24.09 | $23.95 | 12,727,600 |
| 2020-05-29 | $22.83 | $23.16 | $22.55 | $22.82 | $22.69 | 5,979,520 |
| 2020-05-28 | $23.10 | $23.21 | $22.11 | $22.90 | $22.77 | 11,133,260 |
| 2020-05-27 | $23.98 | $24.10 | $23.07 | $23.20 | $23.07 | 11,895,810 |
| 2020-05-26 | $23.93 | $24.25 | $23.60 | $24.14 | $24.00 | 10,532,840 |
| 2020-05-25 | $24.21 | $24.62 | $23.43 | $23.73 | $23.59 | 14,008,110 |
| 2020-05-22 | $26.30 | $26.78 | $24.35 | $24.75 | $24.61 | 22,420,560 |
| 2020-05-21 | $26.16 | $27.48 | $25.79 | $26.28 | $26.13 | 25,454,200 |
| 2020-05-20 | $25.28 | $26.46 | $25.02 | $25.91 | $25.76 | 25,126,670 |
| 2020-05-19 | $24.25 | $25.38 | $23.92 | $25.32 | $25.17 | 18,635,770 |
| 2020-05-18 | $25.56 | $26.16 | $24.00 | $24.17 | $24.03 | 22,528,120 |
| 2020-05-15 | $24.49 | $25.59 | $24.20 | $24.81 | $24.67 | 19,092,110 |
| 2020-05-14 | $24.20 | $24.74 | $24.18 | $24.32 | $24.18 | 10,847,400 |
| 2020-05-13 | $24.31 | $25.11 | $24.18 | $24.55 | $24.41 | 13,271,540 |
| 2020-05-12 | $24.51 | $24.73 | $23.87 | $24.43 | $24.29 | 13,013,400 |
| 2020-05-11 | $25.12 | $25.18 | $24.13 | $24.39 | $24.25 | 14,937,690 |
| 2020-05-08 | $24.60 | $25.11 | $24.49 | $24.80 | $24.66 | 17,921,020 |
| 2020-05-07 | $24.10 | $24.93 | $24.01 | $24.28 | $24.14 | 23,519,230 |
| 2020-05-06 | $22.75 | $24.36 | $22.75 | $24.08 | $23.94 | 27,448,800 |
| 2020-05-05 | $22.91 | $22.91 | $22.91 | $22.91 | $22.78 | 0 |
| 2020-05-04 | $22.91 | $22.91 | $22.91 | $22.91 | $22.78 | 0 |
| 2020-05-01 | $22.91 | $22.91 | $22.91 | $22.91 | $22.78 | 0 |
| 2020-04-30 | $21.17 | $22.91 | $21.04 | $22.91 | $22.78 | 16,674,200 |
| 2020-04-29 | $21.18 | $21.57 | $20.82 | $20.83 | $20.71 | 7,010,240 |
| 2020-04-28 | $21.31 | $21.78 | $20.00 | $21.40 | $21.28 | 12,245,520 |
| 2020-04-27 | $21.43 | $21.80 | $21.27 | $21.47 | $21.35 | 7,337,270 |
| 2020-04-24 | $22.07 | $22.47 | $21.22 | $21.40 | $21.28 | 9,030,330 |
| 2020-04-23 | $22.80 | $22.91 | $22.05 | $22.07 | $21.94 | 14,149,930 |
| 2020-04-22 | $22.15 | $23.08 | $22.03 | $23.00 | $22.87 | 11,693,660 |
| 2020-04-21 | $22.60 | $22.74 | $22.00 | $22.42 | $22.29 | 9,278,660 |
| 2020-04-20 | $22.75 | $23.15 | $22.37 | $22.86 | $22.73 | 11,317,520 |
| 2020-04-17 | $22.39 | $22.88 | $22.08 | $22.11 | $21.98 | 10,381,190 |
| 2020-04-16 | $21.79 | $22.26 | $21.60 | $22.05 | $21.92 | 8,705,440 |
| 2020-04-15 | $21.88 | $22.63 | $21.70 | $21.88 | $21.75 | 10,751,280 |
| 2020-04-14 | $21.76 | $22.22 | $21.59 | $22.22 | $22.09 | 7,775,740 |
| 2020-04-13 | $21.97 | $21.97 | $21.38 | $21.52 | $21.40 | 6,891,150 |
| 2020-04-10 | $23.00 | $23.11 | $22.05 | $22.18 | $22.05 | 14,766,820 |
| 2020-04-09 | $23.80 | $24.45 | $23.47 | $23.58 | $23.44 | 12,789,240 |
| 2020-04-08 | $23.05 | $23.85 | $22.96 | $23.64 | $23.50 | 13,438,040 |
| 2020-04-07 | $23.58 | $23.70 | $23.01 | $23.28 | $23.15 | 15,253,540 |
| 2020-04-06 | $22.77 | $22.77 | $22.77 | $22.77 | $22.64 | 0 |
| 2020-04-03 | $23.37 | $23.60 | $22.63 | $22.77 | $22.64 | 14,525,760 |
| 2020-04-02 | $22.12 | $23.71 | $22.12 | $23.65 | $23.51 | 20,050,140 |
| 2020-04-01 | $22.07 | $22.70 | $21.86 | $22.02 | $21.89 | 12,565,270 |
| 2020-03-31 | $22.04 | $22.74 | $21.90 | $21.90 | $21.77 | 13,122,960 |
| 2020-03-30 | $22.20 | $22.30 | $21.10 | $21.57 | $21.45 | 16,747,160 |
| 2020-03-27 | $23.60 | $23.78 | $22.79 | $22.82 | $22.69 | 8,331,510 |
| 2020-03-26 | $23.60 | $24.11 | $23.24 | $23.24 | $23.11 | 9,455,550 |
| 2020-03-25 | $23.89 | $24.23 | $23.36 | $23.73 | $23.59 | 12,265,380 |
| 2020-03-24 | $23.25 | $23.53 | $22.37 | $23.25 | $23.12 | 14,600,000 |
| 2020-03-23 | $23.50 | $24.10 | $22.22 | $22.51 | $22.38 | 16,963,410 |
| 2020-03-20 | $25.28 | $25.48 | $24.00 | $24.65 | $24.51 | 12,989,050 |
| 2020-03-19 | $24.06 | $24.89 | $23.88 | $24.83 | $24.69 | 16,101,320 |
| 2020-03-18 | $25.00 | $25.52 | $23.88 | $23.94 | $23.80 | 16,257,670 |
| 2020-03-17 | $24.72 | $24.98 | $23.59 | $24.50 | $24.36 | 16,525,820 |
| 2020-03-16 | $26.02 | $26.16 | $23.60 | $23.98 | $23.84 | 18,655,080 |
| 2020-03-13 | $24.16 | $26.45 | $24.16 | $26.01 | $25.86 | 19,657,830 |
| 2020-03-12 | $25.22 | $26.83 | $25.22 | $25.73 | $25.58 | 14,903,360 |
| 2020-03-11 | $27.48 | $27.93 | $26.05 | $26.28 | $26.13 | 17,735,390 |
| 2020-03-10 | $26.08 | $27.56 | $25.68 | $27.42 | $27.26 | 19,793,560 |
| 2020-03-09 | $27.36 | $27.90 | $25.99 | $26.09 | $25.94 | 23,955,580 |
| 2020-03-06 | $28.80 | $29.46 | $28.40 | $28.88 | $28.71 | 12,821,450 |
| 2020-03-05 | $30.49 | $30.66 | $28.80 | $29.60 | $29.43 | 17,701,850 |
| 2020-03-04 | $29.60 | $30.30 | $28.26 | $29.66 | $29.49 | 19,603,760 |
| 2020-03-03 | $30.35 | $30.95 | $29.40 | $29.60 | $29.43 | 21,758,150 |
| 2020-03-02 | $28.92 | $30.17 | $28.80 | $29.42 | $29.25 | 23,084,580 |
| 2020-02-28 | $29.00 | $30.23 | $27.94 | $27.94 | $27.78 | 24,952,040 |
| 2020-02-27 | $32.02 | $32.73 | $30.23 | $31.04 | $30.86 | 21,570,890 |
| 2020-02-26 | $35.20 | $35.30 | $32.29 | $32.29 | $32.10 | 31,385,550 |
| 2020-02-25 | $35.81 | $36.56 | $33.83 | $35.88 | $35.67 | 39,115,980 |
| 2020-02-24 | $33.79 | $37.64 | $33.52 | $37.01 | $36.80 | 42,134,730 |
| 2020-02-21 | $34.00 | $35.65 | $34.00 | $34.22 | $34.02 | 31,614,410 |
| 2020-02-20 | $34.60 | $35.38 | $32.80 | $34.30 | $34.10 | 32,056,360 |
| 2020-02-19 | $35.30 | $37.25 | $34.45 | $34.76 | $34.56 | 40,155,510 |
| 2020-02-18 | $33.32 | $36.71 | $33.21 | $36.05 | $35.84 | 45,329,280 |
| 2020-02-17 | $34.60 | $34.60 | $32.42 | $33.84 | $33.64 | 43,515,020 |
| 2020-02-14 | $32.49 | $34.88 | $31.68 | $33.11 | $32.92 | 61,888,670 |
| 2020-02-13 | $28.65 | $31.89 | $28.48 | $31.89 | $31.71 | 50,940,760 |
| 2020-02-12 | $27.50 | $29.33 | $27.23 | $28.99 | $28.82 | 34,450,510 |
| 2020-02-11 | $27.79 | $28.66 | $27.42 | $27.85 | $27.69 | 23,989,210 |
| 2020-02-10 | $28.55 | $29.16 | $27.26 | $27.69 | $27.53 | 29,810,710 |
| 2020-02-07 | $27.85 | $29.30 | $27.25 | $29.06 | $28.89 | 36,740,530 |
| 2020-02-06 | $27.00 | $28.36 | $26.75 | $27.85 | $27.69 | 35,280,900 |
| 2020-02-05 | $26.48 | $28.28 | $26.00 | $27.60 | $27.44 | 37,559,890 |
| 2020-02-04 | $24.48 | $27.48 | $24.48 | $26.50 | $26.35 | 38,567,890 |
| 2020-02-03 | $27.18 | $27.18 | $27.18 | $27.18 | $27.02 | 1,862,800 |
| 2020-01-31 | $30.20 | $30.20 | $30.20 | $30.20 | $30.03 | 0 |
| 2020-01-30 | $30.20 | $30.20 | $30.20 | $30.20 | $30.03 | 0 |
| 2020-01-29 | $30.20 | $30.20 | $30.20 | $30.20 | $30.03 | 0 |
| 2020-01-28 | $30.20 | $30.20 | $30.20 | $30.20 | $30.03 | 0 |
| 2020-01-27 | $30.20 | $30.20 | $30.20 | $30.20 | $30.03 | 0 |
| 2020-01-24 | $30.20 | $30.20 | $30.20 | $30.20 | $30.03 | 0 |
| 2020-01-23 | $30.90 | $32.97 | $29.66 | $30.20 | $30.03 | 38,770,940 |
| 2020-01-22 | $31.02 | $32.57 | $28.80 | $31.91 | $31.73 | 40,857,460 |
| 2020-01-21 | $31.51 | $33.30 | $31.12 | $31.67 | $31.49 | 43,220,890 |
| 2020-01-20 | $30.44 | $32.23 | $29.10 | $32.23 | $32.04 | 43,034,030 |
| 2020-01-17 | $28.00 | $30.10 | $27.72 | $29.30 | $29.13 | 44,857,640 |
| 2020-01-16 | $27.45 | $30.34 | $27.11 | $28.60 | $28.43 | 62,466,010 |
| 2020-01-15 | $26.55 | $27.72 | $25.54 | $27.58 | $27.42 | 36,331,110 |
| 2020-01-14 | $26.62 | $27.75 | $26.21 | $26.99 | $26.83 | 40,147,230 |
| 2020-01-13 | $25.28 | $26.60 | $24.80 | $26.60 | $26.45 | 29,148,930 |
| 2020-01-10 | $26.30 | $26.92 | $24.51 | $25.68 | $25.53 | 32,079,520 |
| 2020-01-09 | $26.84 | $27.20 | $26.17 | $26.48 | $26.33 | 29,076,570 |
| 2020-01-08 | $27.00 | $27.22 | $25.63 | $26.30 | $26.15 | 39,241,260 |
| 2020-01-07 | $26.60 | $28.50 | $26.26 | $27.78 | $27.62 | 49,226,310 |
| 2020-01-06 | $25.00 | $27.80 | $24.65 | $26.60 | $26.45 | 50,544,810 |
| 2020-01-03 | $25.31 | $26.89 | $25.05 | $25.40 | $25.25 | 35,441,650 |
| 2020-01-02 | $24.57 | $25.88 | $24.08 | $25.31 | $25.16 | 33,397,070 |
| 2020-01-01 | $24.62 | $24.62 | $24.62 | $24.62 | $24.48 | 0 |
| 2019-12-31 | $24.30 | $24.90 | $23.83 | $24.62 | $24.48 | 35,434,890 |
| 2019-12-30 | $26.40 | $26.50 | $24.39 | $24.39 | $24.25 | 48,320,820 |
| 2019-12-27 | $26.98 | $27.77 | $25.88 | $27.10 | $26.94 | 54,844,160 |
| 2019-12-26 | $26.89 | $29.67 | $26.63 | $27.47 | $27.31 | 63,330,900 |
| 2019-12-25 | $25.48 | $27.58 | $24.50 | $27.40 | $27.24 | 55,286,540 |
| 2019-12-24 | $24.29 | $26.79 | $24.00 | $26.10 | $25.95 | 55,988,660 |
| 2019-12-23 | $27.00 | $28.66 | $24.30 | $24.35 | $24.21 | 59,463,850 |
| 2019-12-20 | $26.94 | $27.68 | $25.88 | $27.00 | $26.84 | 53,726,230 |
| 2019-12-19 | $28.00 | $29.00 | $25.00 | $25.78 | $25.63 | 82,667,210 |
| 2019-12-18 | $26.70 | $26.70 | $26.70 | $26.70 | $26.55 | 1,237,500 |
| 2019-12-17 | $24.27 | $24.27 | $24.27 | $24.27 | $24.13 | 3,666,620 |
| 2019-12-16 | $20.75 | $22.06 | $20.75 | $22.06 | $21.93 | 19,872,790 |
| 2019-12-13 | $20.57 | $20.57 | $19.36 | $20.05 | $19.93 | 59,727,790 |
| 2019-12-12 | $17.38 | $18.70 | $17.38 | $18.70 | $18.59 | 21,860,440 |
| 2019-12-11 | $17.60 | $17.76 | $16.66 | $17.00 | $16.90 | 18,080,220 |
| 2019-12-10 | $16.95 | $17.60 | $16.73 | $17.60 | $17.50 | 18,016,490 |
| 2019-12-09 | $17.29 | $17.49 | $16.86 | $17.03 | $16.93 | 17,527,110 |
| 2019-12-06 | $16.00 | $17.39 | $16.00 | $17.14 | $17.04 | 23,957,710 |
| 2019-12-05 | $15.76 | $16.17 | $15.51 | $15.95 | $15.86 | 13,651,480 |
| 2019-12-04 | $15.57 | $15.88 | $15.37 | $15.64 | $15.55 | 14,408,740 |
| 2019-12-03 | $14.93 | $15.61 | $14.92 | $15.57 | $15.48 | 18,913,490 |
| 2019-12-02 | $13.89 | $15.26 | $13.75 | $15.15 | $15.06 | 20,441,910 |
| 2019-11-29 | $13.79 | $14.04 | $13.56 | $13.87 | $13.79 | 4,642,980 |
| 2019-11-28 | $13.88 | $14.01 | $13.69 | $13.80 | $13.72 | 4,744,640 |
| 2019-11-27 | $13.57 | $14.15 | $13.36 | $13.91 | $13.83 | 8,086,490 |
| 2019-11-26 | $13.84 | $14.18 | $13.50 | $13.57 | $13.49 | 8,893,770 |
| 2019-11-25 | $14.78 | $14.84 | $14.04 | $14.09 | $14.01 | 8,253,320 |
| 2019-11-22 | $15.14 | $15.42 | $14.67 | $14.80 | $14.71 | 11,318,060 |
| 2019-11-21 | $15.01 | $15.25 | $14.90 | $15.03 | $14.94 | 5,924,090 |
| 2019-11-20 | $15.15 | $15.55 | $15.01 | $15.11 | $15.02 | 10,069,070 |
| 2019-11-19 | $15.33 | $15.39 | $14.98 | $15.24 | $15.15 | 10,197,950 |
| 2019-11-18 | $14.95 | $15.55 | $14.90 | $15.30 | $15.21 | 13,303,550 |
| 2019-11-15 | $14.68 | $15.28 | $14.52 | $14.90 | $14.81 | 15,228,480 |
| 2019-11-14 | $13.61 | $14.90 | $13.50 | $14.70 | $14.62 | 14,160,210 |
| 2019-11-13 | $13.62 | $13.77 | $13.38 | $13.59 | $13.51 | 4,493,750 |
| 2019-11-12 | $13.68 | $13.94 | $13.56 | $13.73 | $13.65 | 4,346,750 |
| 2019-11-11 | $14.27 | $14.29 | $13.50 | $13.65 | $13.57 | 8,051,150 |
| 2019-11-08 | $14.29 | $14.54 | $14.16 | $14.37 | $14.29 | 7,864,560 |
| 2019-11-07 | $14.08 | $14.38 | $14.00 | $14.25 | $14.17 | 5,954,620 |
| 2019-11-06 | $14.19 | $14.42 | $13.91 | $13.98 | $13.90 | 6,216,220 |
| 2019-11-05 | $14.40 | $14.50 | $14.07 | $14.17 | $14.09 | 6,969,050 |
| 2019-11-04 | $14.28 | $14.66 | $14.25 | $14.40 | $14.32 | 7,483,090 |
| 2019-11-01 | $13.88 | $14.21 | $13.88 | $14.18 | $14.10 | 5,598,840 |
| 2019-10-31 | $14.00 | $14.34 | $13.84 | $14.01 | $13.93 | 5,822,250 |
| 2019-10-30 | $13.71 | $14.40 | $13.71 | $14.02 | $13.94 | 7,685,100 |
| 2019-10-29 | $13.88 | $14.20 | $13.82 | $13.87 | $13.79 | 5,784,980 |
| 2019-10-28 | $13.68 | $14.06 | $13.51 | $13.99 | $13.91 | 7,374,270 |
| 2019-10-25 | $13.20 | $13.54 | $13.03 | $13.44 | $13.36 | 3,812,620 |
| 2019-10-24 | $13.15 | $13.34 | $13.10 | $13.23 | $13.15 | 2,994,970 |
| 2019-10-23 | $13.45 | $13.57 | $13.14 | $13.20 | $13.12 | 3,994,260 |
| 2019-10-22 | $13.39 | $13.59 | $13.29 | $13.50 | $13.42 | 2,978,220 |
| 2019-10-21 | $13.39 | $13.44 | $12.95 | $13.31 | $13.23 | 3,610,960 |
| 2019-10-18 | $13.80 | $13.92 | $13.17 | $13.31 | $13.23 | 6,112,990 |
| 2019-10-17 | $13.77 | $13.93 | $13.68 | $13.72 | $13.64 | 2,834,910 |
| 2019-10-16 | $14.12 | $14.16 | $13.73 | $13.78 | $13.70 | 5,124,460 |
| 2019-10-15 | $14.35 | $14.38 | $13.93 | $14.10 | $14.02 | 6,396,940 |
| 2019-10-14 | $14.12 | $14.55 | $14.03 | $14.54 | $14.46 | 9,171,710 |
| 2019-10-11 | $14.32 | $14.38 | $13.86 | $13.94 | $13.86 | 5,750,200 |
| 2019-10-10 | $14.09 | $14.37 | $13.99 | $14.32 | $14.24 | 7,337,080 |
| 2019-10-09 | $13.89 | $14.19 | $13.71 | $14.11 | $14.03 | 5,216,090 |
| 2019-10-08 | $14.19 | $14.47 | $13.80 | $13.97 | $13.89 | 5,747,920 |
| 2019-10-07 | $14.13 | $14.13 | $14.13 | $14.13 | $14.05 | 0 |
| 2019-10-04 | $14.13 | $14.13 | $14.13 | $14.13 | $14.05 | 0 |
| 2019-10-03 | $14.13 | $14.13 | $14.13 | $14.13 | $14.05 | 0 |
| 2019-10-02 | $14.13 | $14.13 | $14.13 | $14.13 | $14.05 | 0 |
| 2019-10-01 | $14.13 | $14.13 | $14.13 | $14.13 | $14.05 | 0 |
| 2019-09-30 | $14.40 | $14.69 | $14.11 | $14.13 | $14.05 | 7,778,820 |
| 2019-09-27 | $14.60 | $14.72 | $14.36 | $14.42 | $14.34 | 8,536,060 |
| 2019-09-26 | $15.38 | $15.51 | $14.34 | $14.49 | $14.41 | 12,716,510 |
| 2019-09-25 | $15.75 | $15.84 | $15.15 | $15.23 | $15.14 | 12,122,120 |
| 2019-09-24 | $15.85 | $16.18 | $15.78 | $15.97 | $15.88 | 13,448,920 |
| 2019-09-23 | $16.35 | $16.45 | $15.50 | $15.89 | $15.80 | 17,570,320 |
| 2019-09-20 | $16.85 | $17.09 | $16.35 | $16.45 | $16.36 | 22,891,540 |
| 2019-09-19 | $15.70 | $17.17 | $15.51 | $16.86 | $16.76 | 32,493,460 |
| 2019-09-18 | $15.60 | $16.28 | $15.33 | $15.61 | $15.52 | 12,853,410 |
| 2019-09-17 | $16.20 | $16.21 | $15.46 | $15.69 | $15.60 | 14,464,780 |
| 2019-09-16 | $15.93 | $16.80 | $15.92 | $16.43 | $16.34 | 20,341,660 |
| 2019-09-13 | $16.00 | $16.00 | $16.00 | $16.00 | $15.91 | 0 |
| 2019-09-12 | $15.95 | $16.48 | $15.82 | $16.00 | $15.91 | 29,105,680 |
| 2019-09-11 | $15.98 | $16.71 | $15.48 | $16.71 | $16.61 | 42,996,910 |
| 2019-09-10 | $15.65 | $15.88 | $14.97 | $15.19 | $15.10 | 16,854,550 |
| 2019-09-09 | $15.40 | $15.99 | $14.95 | $15.77 | $15.68 | 22,172,030 |
| 2019-09-06 | $14.20 | $15.20 | $14.00 | $15.00 | $14.91 | 18,540,680 |
| 2019-09-05 | $13.90 | $14.50 | $13.81 | $14.13 | $14.05 | 12,528,240 |
| 2019-09-04 | $13.74 | $14.17 | $13.67 | $13.95 | $13.87 | 11,162,140 |
| 2019-09-03 | $13.49 | $13.96 | $13.28 | $13.93 | $13.85 | 11,129,680 |
| 2019-09-02 | $13.05 | $13.55 | $12.87 | $13.48 | $13.40 | 9,670,840 |
| 2019-08-30 | $12.93 | $13.43 | $12.77 | $12.96 | $12.89 | 8,023,610 |
| 2019-08-29 | $13.12 | $13.24 | $12.88 | $12.94 | $12.87 | 5,058,620 |
| 2019-08-28 | $12.91 | $13.23 | $12.91 | $13.04 | $12.96 | 5,778,490 |
| 2019-08-27 | $12.98 | $13.16 | $12.80 | $12.98 | $12.91 | 5,885,840 |
| 2019-08-26 | $12.56 | $12.86 | $12.45 | $12.73 | $12.66 | 4,473,970 |
| 2019-08-23 | $12.83 | $13.11 | $12.69 | $12.86 | $12.79 | 5,224,820 |
| 2019-08-22 | $12.88 | $12.94 | $12.70 | $12.82 | $12.75 | 4,324,980 |
| 2019-08-21 | $12.65 | $12.95 | $12.55 | $12.83 | $12.76 | 5,217,210 |
| 2019-08-20 | $12.59 | $12.92 | $12.47 | $12.78 | $12.71 | 8,016,240 |
| 2019-08-19 | $12.18 | $12.74 | $12.10 | $12.58 | $12.51 | 8,557,270 |
| 2019-08-16 | $12.02 | $12.15 | $11.89 | $11.95 | $11.88 | 4,463,500 |
| 2019-08-15 | $11.52 | $12.00 | $11.38 | $11.98 | $11.91 | 4,780,080 |
| 2019-08-14 | $11.84 | $12.18 | $11.78 | $11.93 | $11.86 | 6,942,310 |
| 2019-08-13 | $11.70 | $11.90 | $11.52 | $11.64 | $11.57 | 4,059,370 |
| 2019-08-12 | $11.70 | $11.85 | $11.41 | $11.84 | $11.77 | 4,443,130 |
| 2019-08-09 | $11.97 | $12.04 | $11.54 | $11.60 | $11.53 | 4,421,110 |
| 2019-08-08 | $11.76 | $11.96 | $11.61 | $11.86 | $11.79 | 3,768,560 |
| 2019-08-07 | $11.93 | $12.09 | $11.65 | $11.68 | $11.61 | 4,279,370 |
| 2019-08-06 | $12.25 | $12.37 | $11.66 | $11.94 | $11.87 | 7,689,990 |
| 2019-08-05 | $12.68 | $13.18 | $12.52 | $12.58 | $12.51 | 6,097,940 |
| 2019-08-02 | $12.75 | $12.79 | $12.45 | $12.65 | $12.58 | 5,423,770 |
| 2019-08-01 | $12.96 | $13.12 | $12.78 | $13.03 | $12.95 | 3,431,930 |
| 2019-07-31 | $13.07 | $13.26 | $13.00 | $13.05 | $12.97 | 2,899,460 |
| 2019-07-30 | $13.15 | $13.33 | $13.03 | $13.10 | $13.02 | 3,872,950 |
| 2019-07-29 | $13.02 | $13.24 | $12.95 | $13.20 | $13.12 | 3,691,330 |
| 2019-07-26 | $12.92 | $13.10 | $12.88 | $13.02 | $12.94 | 3,447,770 |
| 2019-07-25 | $13.09 | $13.25 | $12.92 | $13.02 | $12.94 | 4,712,920 |
| 2019-07-24 | $12.55 | $13.12 | $12.53 | $13.02 | $12.94 | 5,857,220 |
| 2019-07-23 | $12.44 | $12.56 | $12.22 | $12.48 | $12.41 | 3,117,320 |
| 2019-07-22 | $12.83 | $12.98 | $12.30 | $12.35 | $12.28 | 5,220,160 |
| 2019-07-19 | $12.75 | $13.06 | $12.73 | $12.88 | $12.81 | 4,525,030 |
| 2019-07-18 | $13.25 | $13.33 | $12.75 | $12.75 | $12.68 | 6,040,610 |
| 2019-07-17 | $13.15 | $13.43 | $12.90 | $13.41 | $13.33 | 8,024,080 |
| 2019-07-16 | $12.94 | $13.23 | $12.85 | $13.00 | $12.92 | 5,149,950 |
| 2019-07-15 | $12.90 | $13.09 | $12.31 | $12.98 | $12.91 | 11,098,460 |
| 2019-07-12 | $13.51 | $13.74 | $13.11 | $13.63 | $13.55 | 4,280,980 |
| 2019-07-11 | $14.15 | $14.20 | $13.47 | $13.63 | $13.55 | 5,896,940 |
| 2019-07-10 | $13.90 | $14.38 | $13.90 | $14.05 | $13.97 | 4,715,960 |
| 2019-07-09 | $13.90 | $14.09 | $13.73 | $13.95 | $13.87 | 4,439,820 |
| 2019-07-08 | $15.07 | $15.08 | $13.60 | $13.81 | $13.73 | 11,458,950 |
| 2019-07-05 | $15.35 | $15.36 | $14.93 | $15.08 | $14.99 | 7,026,720 |
| 2019-07-04 | $15.47 | $15.58 | $14.82 | $15.05 | $14.96 | 10,661,150 |
| 2019-07-03 | $29.89 | $29.99 | $29.11 | $29.29 | $15.28 | 5,140,180 |
| 2019-07-02 | $29.44 | $30.18 | $29.22 | $29.86 | $15.57 | 7,359,630 |
| 2019-07-01 | $28.00 | $29.93 | $27.88 | $29.57 | $15.42 | 8,419,250 |
| 2019-06-28 | $28.19 | $28.19 | $27.16 | $27.30 | $14.24 | 2,933,710 |
| 2019-06-27 | $28.35 | $28.43 | $27.76 | $28.23 | $14.72 | 3,756,760 |
| 2019-06-26 | $27.50 | $27.92 | $27.49 | $27.79 | $14.49 | 1,835,860 |
| 2019-06-25 | $28.16 | $28.29 | $27.29 | $27.69 | $14.44 | 3,393,930 |
| 2019-06-24 | $28.92 | $28.93 | $28.01 | $28.31 | $14.76 | 3,224,460 |
| 2019-06-21 | $28.60 | $29.19 | $28.51 | $28.92 | $15.08 | 4,904,490 |
| 2019-06-20 | $28.79 | $28.79 | $27.80 | $28.61 | $14.92 | 6,643,510 |
| 2019-06-19 | $28.80 | $29.57 | $28.55 | $29.15 | $15.20 | 7,643,260 |
| 2019-06-18 | $28.39 | $28.85 | $27.89 | $28.20 | $14.71 | 4,510,000 |
| 2019-06-17 | $27.98 | $28.61 | $27.82 | $28.22 | $14.72 | 3,608,700 |
| 2019-06-14 | $28.45 | $28.87 | $27.66 | $27.75 | $14.47 | 3,800,990 |
| 2019-06-13 | $28.12 | $28.80 | $27.91 | $28.62 | $14.93 | 4,994,880 |
| 2019-06-12 | $27.71 | $28.67 | $27.70 | $28.30 | $14.76 | 5,739,190 |
| 2019-06-11 | $26.95 | $28.00 | $26.40 | $27.86 | $14.53 | 4,164,520 |
| 2019-06-10 | $26.15 | $27.08 | $26.10 | $26.76 | $13.96 | 2,443,880 |
| 2019-06-07 | $25.95 | $25.95 | $25.95 | $25.95 | $13.53 | 0 |
| 2019-06-06 | $26.60 | $26.98 | $25.77 | $25.95 | $13.53 | 2,501,470 |
| 2019-06-05 | $27.15 | $27.44 | $26.80 | $26.92 | $14.04 | 2,159,990 |
| 2019-06-04 | $27.16 | $27.47 | $26.62 | $26.86 | $14.01 | 2,988,350 |
| 2019-06-03 | $28.37 | $28.68 | $27.38 | $27.43 | $14.31 | 3,967,270 |
| 2019-05-31 | $27.86 | $28.30 | $27.58 | $28.17 | $14.69 | 3,629,680 |
| 2019-05-30 | $27.93 | $28.13 | $27.20 | $27.81 | $14.50 | 3,588,890 |
| 2019-05-29 | $27.53 | $28.95 | $27.42 | $28.19 | $14.70 | 4,690,490 |
| 2019-05-28 | $28.12 | $28.35 | $27.58 | $27.77 | $14.48 | 3,805,670 |
| 2019-05-27 | $26.16 | $28.13 | $26.16 | $28.05 | $14.63 | 5,242,270 |
| 2019-05-24 | $27.51 | $27.80 | $26.30 | $26.41 | $13.77 | 6,012,310 |
| 2019-05-23 | $28.28 | $29.14 | $27.90 | $28.21 | $14.71 | 7,559,580 |
| 2019-05-22 | $28.25 | $28.48 | $27.58 | $28.15 | $14.68 | 4,519,450 |
| 2019-05-21 | $28.45 | $28.45 | $27.58 | $28.36 | $14.79 | 6,889,650 |
| 2019-05-20 | $27.90 | $28.56 | $27.00 | $28.54 | $14.88 | 8,236,930 |
| 2019-05-17 | $27.55 | $28.20 | $26.46 | $26.74 | $13.95 | 4,652,160 |
| 2019-05-16 | $27.30 | $27.56 | $26.86 | $27.28 | $14.23 | 3,254,820 |
| 2019-05-15 | $27.19 | $27.75 | $26.98 | $27.18 | $14.18 | 3,587,580 |
| 2019-05-14 | $26.58 | $27.45 | $26.50 | $26.88 | $14.02 | 2,953,510 |
| 2019-05-13 | $27.04 | $27.98 | $26.95 | $27.19 | $14.18 | 4,307,090 |
| 2019-05-10 | $26.25 | $27.65 | $25.60 | $27.60 | $14.39 | 5,927,080 |
| 2019-05-09 | $25.25 | $26.58 | $25.25 | $26.02 | $13.57 | 4,270,350 |
| 2019-05-08 | $24.68 | $25.80 | $24.21 | $25.25 | $13.17 | 2,699,970 |
| 2019-05-07 | $24.75 | $25.16 | $24.43 | $24.99 | $13.03 | 2,104,500 |
| 2019-05-06 | $26.04 | $26.50 | $24.35 | $24.74 | $12.90 | 4,153,180 |
| 2019-05-03 | $26.84 | $26.84 | $26.84 | $26.84 | $14.00 | 0 |
| 2019-05-02 | $26.84 | $26.84 | $26.84 | $26.84 | $14.00 | 0 |
| 2019-05-01 | $26.84 | $26.84 | $26.84 | $26.84 | $14.00 | 0 |
| 2019-04-30 | $26.40 | $27.10 | $26.35 | $26.84 | $14.00 | 2,013,170 |
| 2019-04-29 | $27.59 | $27.80 | $26.10 | $26.38 | $13.76 | 3,101,380 |
| 2019-04-26 | $27.80 | $28.09 | $27.50 | $27.59 | $14.39 | 2,358,440 |
| 2019-04-25 | $29.30 | $29.30 | $27.82 | $27.87 | $14.54 | 4,138,430 |
| 2019-04-24 | $28.81 | $29.40 | $28.81 | $29.28 | $15.27 | 2,565,650 |
| 2019-04-23 | $29.70 | $29.90 | $28.78 | $28.93 | $15.09 | 3,189,250 |
| 2019-04-22 | $30.90 | $31.00 | $29.70 | $29.70 | $15.49 | 4,534,900 |
| 2019-04-19 | $30.15 | $30.96 | $29.99 | $30.80 | $16.06 | 7,336,540 |
| 2019-04-18 | $30.10 | $30.11 | $29.50 | $29.78 | $15.53 | 2,948,000 |
| 2019-04-17 | $30.10 | $30.48 | $29.81 | $30.11 | $15.70 | 3,320,480 |
| 2019-04-16 | $28.88 | $30.09 | $28.50 | $30.09 | $15.69 | 4,567,170 |
| 2019-04-15 | $29.65 | $29.94 | $28.88 | $29.01 | $15.13 | 3,889,320 |
| 2019-04-12 | $28.88 | $29.28 | $28.78 | $29.09 | $15.17 | 2,374,900 |
| 2019-04-11 | $29.56 | $29.89 | $28.89 | $29.02 | $15.14 | 4,256,780 |
| 2019-04-10 | $30.30 | $30.74 | $29.53 | $29.66 | $15.47 | 4,985,300 |
| 2019-04-09 | $29.90 | $30.33 | $29.50 | $30.02 | $15.66 | 4,082,660 |
| 2019-04-08 | $31.00 | $31.64 | $29.10 | $29.70 | $15.49 | 7,849,840 |
| 2019-04-05 | $31.18 | $31.18 | $31.18 | $31.18 | $16.26 | 0 |
| 2019-04-04 | $31.10 | $31.66 | $30.71 | $31.18 | $16.26 | 6,276,510 |
| 2019-04-03 | $30.71 | $31.45 | $30.59 | $31.02 | $16.18 | 5,604,150 |
| 2019-04-02 | $30.60 | $31.55 | $30.26 | $30.89 | $16.11 | 7,968,120 |
| 2019-04-01 | $29.63 | $30.39 | $29.63 | $30.36 | $15.83 | 7,083,130 |
| 2019-03-29 | $28.90 | $29.71 | $28.00 | $29.58 | $15.43 | 6,152,750 |
| 2019-03-28 | $28.64 | $29.98 | $28.53 | $28.99 | $15.12 | 6,143,990 |
| 2019-03-27 | $29.48 | $29.70 | $28.22 | $28.60 | $14.92 | 6,393,100 |
| 2019-03-26 | $31.00 | $31.14 | $29.27 | $29.40 | $15.33 | 7,199,480 |
| 2019-03-25 | $29.71 | $31.93 | $29.61 | $30.95 | $16.14 | 9,563,640 |
| 2019-03-22 | $30.11 | $30.25 | $29.40 | $30.20 | $15.75 | 5,228,150 |
| 2019-03-21 | $29.90 | $30.26 | $29.67 | $30.00 | $15.65 | 5,730,520 |
| 2019-03-20 | $30.57 | $30.57 | $29.29 | $29.83 | $15.56 | 6,310,310 |
| 2019-03-19 | $30.40 | $31.27 | $30.15 | $30.46 | $15.89 | 6,164,300 |
| 2019-03-18 | $30.01 | $30.33 | $29.41 | $30.30 | $15.80 | 5,751,050 |
| 2019-03-15 | $30.13 | $30.50 | $29.77 | $30.00 | $15.65 | 5,176,000 |
| 2019-03-14 | $30.93 | $31.35 | $29.60 | $30.20 | $15.75 | 6,897,840 |
| 2019-03-13 | $34.30 | $34.30 | $31.03 | $31.31 | $16.33 | 10,377,550 |
| 2019-03-12 | $32.35 | $33.05 | $31.78 | $32.80 | $17.11 | 12,174,140 |
| 2019-03-11 | $31.78 | $32.50 | $31.20 | $31.97 | $16.67 | 10,523,960 |
| 2019-03-08 | $29.50 | $33.13 | $29.20 | $30.90 | $16.12 | 17,821,940 |
| 2019-03-07 | $29.98 | $30.50 | $29.50 | $30.12 | $15.71 | 9,576,350 |
| 2019-03-06 | $31.43 | $31.90 | $29.72 | $30.47 | $15.89 | 12,924,020 |
| 2019-03-05 | $30.25 | $31.45 | $29.98 | $31.42 | $16.39 | 9,207,600 |
| 2019-03-04 | $30.10 | $30.88 | $29.60 | $30.30 | $15.80 | 9,202,070 |
| 2019-03-01 | $30.54 | $30.54 | $29.40 | $29.75 | $15.52 | 5,614,800 |
| 2019-02-28 | $30.00 | $30.85 | $29.57 | $30.08 | $15.69 | 6,104,540 |
| 2019-02-27 | $30.80 | $31.40 | $29.38 | $30.07 | $15.68 | 11,086,530 |
| 2019-02-26 | $29.10 | $31.57 | $28.58 | $30.01 | $15.65 | 13,098,400 |
| 2019-02-25 | $28.88 | $29.66 | $28.37 | $29.04 | $15.15 | 11,440,850 |
| 2019-02-22 | $27.07 | $27.77 | $26.71 | $27.77 | $14.48 | 6,400,350 |
| 2019-02-21 | $27.00 | $27.75 | $26.82 | $26.88 | $14.02 | 5,985,300 |
| 2019-02-20 | $27.56 | $27.56 | $26.73 | $27.17 | $14.17 | 4,662,850 |
| 2019-02-19 | $26.55 | $27.80 | $26.51 | $27.54 | $14.36 | 9,445,170 |
| 2019-02-18 | $25.96 | $26.89 | $25.70 | $26.79 | $13.97 | 7,008,970 |
| 2019-02-15 | $26.24 | $26.50 | $25.57 | $25.67 | $13.39 | 5,303,730 |
| 2019-02-14 | $26.08 | $26.47 | $25.93 | $26.12 | $13.62 | 4,927,220 |
| 2019-02-13 | $25.86 | $26.58 | $25.65 | $26.11 | $13.62 | 6,216,570 |
| 2019-02-12 | $25.42 | $26.14 | $25.39 | $25.87 | $13.49 | 4,983,560 |
| 2019-02-11 | $24.95 | $25.54 | $24.00 | $25.46 | $13.28 | 4,761,170 |
| 2019-02-08 | $24.93 | $24.93 | $24.93 | $24.93 | $13.00 | 0 |
| 2019-02-07 | $24.93 | $24.93 | $24.93 | $24.93 | $13.00 | 0 |
| 2019-02-06 | $24.93 | $24.93 | $24.93 | $24.93 | $13.00 | 0 |
| 2019-02-05 | $24.93 | $24.93 | $24.93 | $24.93 | $13.00 | 0 |
| 2019-02-04 | $24.93 | $24.93 | $24.93 | $24.93 | $13.00 | 0 |
| 2019-02-01 | $24.02 | $25.04 | $23.92 | $24.93 | $13.00 | 3,371,270 |
| 2019-01-31 | $24.18 | $24.44 | $23.42 | $23.76 | $12.39 | 3,216,110 |
| 2019-01-30 | $24.02 | $24.80 | $23.95 | $24.20 | $12.62 | 2,319,960 |
| 2019-01-29 | $24.80 | $25.15 | $23.78 | $24.15 | $12.60 | 4,218,350 |
| 2019-01-28 | $25.39 | $25.90 | $24.90 | $25.03 | $13.05 | 5,159,950 |
| 2019-01-25 | $25.10 | $25.68 | $24.85 | $24.95 | $13.01 | 4,494,900 |
| 2019-01-24 | $24.10 | $25.80 | $24.09 | $25.27 | $13.18 | 7,188,730 |
| 2019-01-23 | $24.50 | $24.70 | $23.97 | $24.04 | $12.54 | 3,376,800 |
| 2019-01-22 | $24.50 | $24.77 | $24.20 | $24.49 | $12.77 | 2,952,530 |
| 2019-01-21 | $25.10 | $25.18 | $24.82 | $24.94 | $13.01 | 2,712,420 |
| 2019-01-18 | $25.05 | $25.18 | $24.37 | $24.98 | $13.03 | 4,563,550 |
| 2019-01-17 | $25.51 | $25.75 | $24.97 | $25.02 | $13.05 | 5,238,070 |
| 2019-01-16 | $24.93 | $26.52 | $24.90 | $25.83 | $13.47 | 9,663,610 |
| 2019-01-15 | $25.00 | $25.80 | $24.63 | $24.97 | $13.02 | 8,705,340 |
| 2019-01-14 | $24.75 | $24.86 | $24.05 | $24.40 | $12.73 | 3,736,820 |
| 2019-01-11 | $24.61 | $24.99 | $24.26 | $24.70 | $12.88 | 3,594,780 |
| 2019-01-10 | $24.65 | $25.08 | $24.56 | $24.77 | $12.92 | 3,642,340 |
| 2019-01-09 | $24.42 | $25.20 | $24.36 | $24.58 | $12.82 | 6,809,840 |
| 2019-01-08 | $25.02 | $25.58 | $24.71 | $25.02 | $13.05 | 5,605,560 |
| 2019-01-07 | $23.90 | $25.90 | $23.90 | $25.30 | $13.20 | 9,094,090 |
| 2019-01-04 | $23.02 | $23.96 | $22.99 | $23.89 | $12.46 | 5,577,010 |
| 2019-01-03 | $23.35 | $23.95 | $23.20 | $23.30 | $12.15 | 5,243,910 |
| 2019-01-02 | $22.19 | $23.79 | $22.12 | $23.11 | $12.05 | 4,712,880 |
| 2019-01-01 | $22.12 | $22.12 | $22.12 | $22.12 | $11.54 | 0 |
| 2018-12-31 | $22.12 | $22.12 | $22.12 | $22.12 | $11.54 | 0 |
| 2018-12-28 | $22.43 | $22.89 | $22.07 | $22.12 | $11.54 | 1,984,550 |
| 2018-12-27 | $22.73 | $22.99 | $22.12 | $22.15 | $11.55 | 2,541,650 |
| 2018-12-26 | $21.86 | $21.86 | $21.86 | $21.86 | $11.40 | 0 |
| 2018-12-25 | $21.86 | $21.86 | $21.86 | $21.86 | $11.40 | 0 |
| 2018-12-24 | $21.28 | $21.95 | $21.06 | $21.86 | $11.40 | 2,161,860 |
| 2018-12-21 | $21.41 | $21.50 | $20.92 | $21.19 | $11.05 | 2,018,980 |
| 2018-12-20 | $21.45 | $21.94 | $21.41 | $21.56 | $11.24 | 2,044,750 |
| 2018-12-19 | $22.36 | $22.49 | $21.60 | $21.75 | $11.34 | 2,155,720 |
| 2018-12-18 | $21.70 | $21.93 | $21.42 | $21.78 | $11.36 | 1,806,010 |
| 2018-12-17 | $22.00 | $22.25 | $21.61 | $21.82 | $11.38 | 3,008,590 |
| 2018-12-14 | $23.68 | $23.89 | $22.22 | $22.30 | $11.63 | 4,325,990 |
| 2018-12-13 | $23.68 | $24.08 | $23.55 | $23.83 | $12.43 | 2,832,040 |
| 2018-12-12 | $24.51 | $24.97 | $23.83 | $23.85 | $12.44 | 3,871,730 |
| 2018-12-11 | $23.90 | $24.10 | $23.53 | $24.09 | $12.56 | 3,427,650 |
| 2018-12-10 | $23.97 | $24.20 | $23.73 | $23.83 | $12.43 | 2,155,930 |
| 2018-12-07 | $23.95 | $24.26 | $23.67 | $24.10 | $12.57 | 2,663,550 |
| 2018-12-06 | $23.51 | $24.12 | $23.41 | $23.88 | $12.45 | 3,260,200 |
| 2018-12-05 | $23.41 | $23.90 | $23.25 | $23.80 | $12.41 | 3,362,770 |
| 2018-12-04 | $23.96 | $24.40 | $23.66 | $24.08 | $12.56 | 4,512,420 |
| 2018-12-03 | $23.73 | $24.33 | $23.64 | $23.70 | $12.36 | 5,375,550 |
| 2018-11-30 | $23.60 | $23.60 | $22.37 | $23.06 | $12.03 | 5,175,110 |
| 2018-11-29 | $23.49 | $24.78 | $23.49 | $23.76 | $12.39 | 5,721,690 |
| 2018-11-28 | $24.05 | $25.49 | $23.69 | $23.76 | $12.39 | 7,731,820 |
| 2018-11-27 | $23.09 | $23.31 | $22.75 | $23.23 | $12.12 | 2,474,040 |
| 2018-11-26 | $22.66 | $23.24 | $22.55 | $23.00 | $12.00 | 2,859,800 |
| 2018-11-23 | $23.70 | $23.70 | $22.60 | $22.66 | $11.82 | 3,287,810 |
| 2018-11-22 | $22.88 | $24.20 | $22.85 | $23.87 | $12.45 | 5,005,770 |
| 2018-11-21 | $22.52 | $22.90 | $22.20 | $22.69 | $11.83 | 2,415,670 |
| 2018-11-20 | $23.01 | $23.88 | $22.80 | $22.90 | $11.94 | 3,466,700 |
| 2018-11-19 | $24.05 | $24.06 | $23.05 | $23.18 | $12.09 | 4,103,250 |
| 2018-11-16 | $23.48 | $24.42 | $23.24 | $24.06 | $12.55 | 5,147,850 |
| 2018-11-15 | $23.65 | $23.87 | $23.01 | $23.40 | $12.20 | 3,704,230 |
| 2018-11-14 | $22.42 | $23.10 | $22.42 | $23.10 | $12.05 | 3,440,580 |
| 2018-11-13 | $22.17 | $22.93 | $22.11 | $22.62 | $11.80 | 3,185,230 |
| 2018-11-12 | $21.41 | $22.43 | $21.41 | $22.43 | $11.70 | 2,976,500 |
| 2018-11-09 | $21.73 | $21.93 | $21.49 | $21.60 | $11.27 | 1,919,850 |
| 2018-11-08 | $22.17 | $22.32 | $21.64 | $21.70 | $11.32 | 1,936,610 |
| 2018-11-07 | $21.98 | $22.46 | $21.86 | $22.08 | $11.52 | 2,604,100 |
| 2018-11-06 | $22.25 | $22.28 | $21.52 | $21.94 | $11.44 | 2,411,250 |
| 2018-11-05 | $22.13 | $22.77 | $21.63 | $22.35 | $11.66 | 5,082,210 |
| 2018-11-02 | $21.75 | $22.72 | $21.75 | $22.55 | $11.76 | 5,283,660 |
| 2018-11-01 | $21.72 | $22.10 | $21.37 | $21.41 | $11.17 | 3,597,350 |
| 2018-10-31 | $21.30 | $21.57 | $20.90 | $21.32 | $11.12 | 3,472,210 |
| 2018-10-30 | $20.64 | $21.30 | $19.93 | $21.30 | $11.11 | 3,687,250 |
| 2018-10-29 | $21.11 | $21.29 | $20.17 | $20.64 | $10.76 | 2,816,850 |
| 2018-10-26 | $20.91 | $21.63 | $20.70 | $21.06 | $10.98 | 3,079,190 |
| 2018-10-25 | $19.83 | $20.83 | $19.83 | $20.63 | $10.76 | 2,969,020 |
| 2018-10-24 | $21.30 | $21.61 | $20.94 | $21.08 | $10.99 | 2,448,670 |
| 2018-10-23 | $22.14 | $22.49 | $21.07 | $21.45 | $11.19 | 4,252,610 |
| 2018-10-22 | $21.78 | $22.76 | $21.51 | $22.38 | $11.67 | 4,692,670 |
| 2018-10-19 | $20.01 | $21.50 | $19.80 | $21.35 | $11.13 | 4,331,820 |
| 2018-10-18 | $20.99 | $21.09 | $20.41 | $20.66 | $10.78 | 2,815,730 |
| 2018-10-17 | $20.64 | $21.28 | $20.13 | $21.18 | $11.05 | 4,451,220 |
| 2018-10-16 | $20.90 | $21.53 | $19.90 | $20.20 | $10.54 | 3,921,860 |
| 2018-10-15 | $21.04 | $21.57 | $20.74 | $20.92 | $10.91 | 4,234,870 |
| 2018-10-12 | $21.78 | $21.98 | $19.70 | $20.88 | $10.89 | 7,388,560 |
| 2018-10-11 | $23.00 | $23.60 | $21.74 | $21.74 | $11.34 | 4,738,910 |
| 2018-10-10 | $24.22 | $24.39 | $23.64 | $24.15 | $12.60 | 2,843,710 |
| 2018-10-09 | $26.40 | $26.75 | $23.82 | $24.24 | $12.64 | 6,353,660 |
| 2018-10-08 | $26.90 | $27.20 | $26.18 | $26.47 | $13.81 | 3,159,470 |
| 2018-10-05 | $27.71 | $27.71 | $27.71 | $27.71 | $14.45 | 0 |
| 2018-10-04 | $27.71 | $27.71 | $27.71 | $27.71 | $14.45 | 0 |
| 2018-10-03 | $27.71 | $27.71 | $27.71 | $27.71 | $14.45 | 0 |
| 2018-10-02 | $27.71 | $27.71 | $27.71 | $27.71 | $14.45 | 0 |
| 2018-10-01 | $27.71 | $27.71 | $27.71 | $27.71 | $14.45 | 0 |
| 2018-09-28 | $27.77 | $27.77 | $26.79 | $27.71 | $14.45 | 3,918,000 |
| 2018-09-27 | $28.39 | $29.12 | $27.78 | $27.78 | $14.49 | 4,868,670 |
| 2018-09-26 | $28.40 | $28.60 | $28.04 | $28.39 | $14.81 | 3,877,630 |
| 2018-09-25 | $27.52 | $28.80 | $27.35 | $28.50 | $14.86 | 6,511,760 |
| 2018-09-24 | $27.50 | $27.50 | $27.50 | $27.50 | $14.34 | 0 |
| 2018-09-21 | $27.18 | $27.56 | $26.81 | $27.50 | $14.34 | 4,045,470 |
| 2018-09-20 | $27.98 | $28.01 | $27.12 | $27.19 | $14.18 | 4,409,750 |
| 2018-09-19 | $26.70 | $28.37 | $26.62 | $27.96 | $14.58 | 6,576,810 |
| 2018-09-18 | $26.97 | $27.10 | $26.13 | $26.85 | $14.00 | 3,520,540 |
| 2018-09-17 | $26.89 | $27.22 | $26.60 | $26.97 | $14.07 | 2,329,110 |
| 2018-09-14 | $27.50 | $27.93 | $26.58 | $26.94 | $14.05 | 4,535,510 |
| 2018-09-13 | $27.91 | $28.38 | $26.90 | $27.62 | $14.41 | 6,068,900 |
| 2018-09-12 | $27.80 | $28.41 | $27.38 | $27.86 | $14.53 | 5,873,220 |
| 2018-09-11 | $26.79 | $27.87 | $26.56 | $27.86 | $14.53 | 6,528,900 |
| 2018-09-10 | $26.60 | $27.32 | $26.51 | $26.80 | $13.98 | 4,043,510 |
| 2018-09-07 | $27.43 | $27.78 | $26.08 | $26.95 | $14.06 | 5,676,000 |
| 2018-09-06 | $26.91 | $27.85 | $26.74 | $27.58 | $14.38 | 5,003,320 |
| 2018-09-05 | $26.88 | $27.55 | $26.70 | $27.08 | $14.12 | 5,765,580 |
| 2018-09-04 | $25.33 | $27.46 | $25.15 | $27.05 | $14.11 | 9,681,710 |
| 2018-09-03 | $24.52 | $25.43 | $24.28 | $25.43 | $13.26 | 3,641,290 |
| 2018-08-31 | $24.90 | $25.17 | $24.32 | $24.38 | $12.72 | 2,671,750 |
| 2018-08-30 | $25.23 | $25.50 | $24.70 | $25.00 | $13.04 | 3,246,700 |
| 2018-08-29 | $25.00 | $25.47 | $24.74 | $25.23 | $13.16 | 3,432,380 |
| 2018-08-28 | $24.68 | $25.35 | $24.61 | $25.19 | $13.14 | 4,083,000 |
| 2018-08-27 | $23.18 | $25.36 | $23.18 | $24.79 | $12.93 | 5,542,650 |
| 2018-08-24 | $23.49 | $23.78 | $23.13 | $23.20 | $12.10 | 2,906,700 |
| 2018-08-23 | $23.50 | $24.10 | $22.90 | $23.59 | $12.30 | 4,301,900 |
| 2018-08-22 | $23.25 | $23.69 | $23.11 | $23.64 | $12.33 | 2,989,350 |
| 2018-08-21 | $23.10 | $23.43 | $22.70 | $23.24 | $12.12 | 2,991,450 |
| 2018-08-20 | $22.56 | $23.43 | $21.84 | $23.24 | $12.12 | 4,531,700 |
| 2018-08-17 | $24.12 | $24.40 | $22.42 | $22.50 | $11.73 | 4,092,950 |
| 2018-08-16 | $24.26 | $24.93 | $23.73 | $23.73 | $12.38 | 4,246,800 |
| 2018-08-15 | $25.70 | $25.90 | $24.71 | $24.97 | $13.02 | 2,897,150 |
| 2018-08-14 | $25.92 | $26.10 | $25.42 | $25.75 | $13.43 | 2,768,100 |
| 2018-08-13 | $24.94 | $26.23 | $24.12 | $26.08 | $13.60 | 4,076,700 |
| 2018-08-10 | $24.82 | $25.63 | $24.65 | $25.44 | $13.27 | 4,837,700 |
| 2018-08-09 | $23.67 | $25.33 | $23.10 | $24.82 | $12.94 | 5,373,100 |
| 2018-08-08 | $25.68 | $25.70 | $23.75 | $23.75 | $12.39 | 5,716,950 |
| 2018-08-07 | $26.77 | $26.79 | $24.06 | $25.79 | $13.45 | 6,865,130 |
| 2018-08-06 | $26.12 | $26.97 | $25.80 | $26.40 | $13.77 | 4,267,360 |
| 2018-08-03 | $27.49 | $27.60 | $26.01 | $26.18 | $13.65 | 4,628,480 |
| 2018-08-02 | $27.50 | $27.97 | $26.03 | $27.50 | $14.34 | 7,162,890 |
| 2018-08-01 | $27.51 | $28.50 | $26.91 | $27.18 | $14.18 | 4,733,840 |
| 2018-07-31 | $27.88 | $28.35 | $26.75 | $27.33 | $14.25 | 4,550,710 |
| 2018-07-30 | $28.70 | $29.10 | $27.53 | $27.93 | $14.57 | 7,022,000 |
| 2018-07-27 | $26.38 | $28.98 | $26.38 | $28.97 | $15.11 | 10,524,710 |
| 2018-07-26 | $27.94 | $28.00 | $26.55 | $26.56 | $13.85 | 5,480,800 |
| 2018-07-25 | $27.90 | $28.70 | $27.71 | $28.16 | $14.69 | 6,229,630 |
| 2018-07-24 | $28.00 | $28.70 | $27.80 | $27.93 | $14.57 | 6,610,030 |
| 2018-07-23 | $27.13 | $28.38 | $26.88 | $28.12 | $14.67 | 7,385,270 |
| 2018-07-20 | $27.35 | $27.76 | $27.04 | $27.25 | $14.21 | 5,624,590 |
| 2018-07-19 | $27.60 | $27.71 | $26.76 | $27.29 | $14.23 | 5,748,550 |
| 2018-07-18 | $28.35 | $28.59 | $27.27 | $27.41 | $14.30 | 9,106,360 |
| 2018-07-17 | $28.00 | $28.88 | $27.81 | $28.55 | $14.89 | 12,413,430 |
| 2018-07-16 | $26.89 | $28.34 | $26.38 | $28.34 | $14.78 | 17,449,020 |
| 2018-07-13 | $25.48 | $26.09 | $25.45 | $25.76 | $13.43 | 6,810,990 |
| 2018-07-12 | $24.27 | $25.66 | $24.21 | $25.32 | $13.21 | 6,516,470 |
| 2018-07-11 | $24.55 | $24.99 | $23.77 | $24.36 | $12.70 | 5,458,590 |
| 2018-07-10 | $24.71 | $25.15 | $24.20 | $25.05 | $13.06 | 5,668,310 |
| 2018-07-09 | $25.19 | $25.49 | $24.72 | $24.77 | $12.92 | 6,598,390 |
| 2018-07-06 | $24.30 | $25.88 | $24.30 | $24.95 | $13.01 | 7,284,730 |
| 2018-07-05 | $24.00 | $25.50 | $24.00 | $24.37 | $12.71 | 6,619,760 |
| 2018-07-04 | $24.30 | $25.00 | $24.05 | $24.33 | $12.69 | 5,082,560 |
| 2018-07-03 | $22.84 | $24.62 | $22.62 | $24.55 | $12.80 | 5,230,900 |
| 2018-07-02 | $22.67 | $23.40 | $22.52 | $22.80 | $11.89 | 3,649,820 |
| 2018-06-29 | $21.53 | $22.61 | $21.31 | $22.60 | $11.79 | 3,202,910 |
| 2018-06-28 | $22.15 | $22.58 | $21.55 | $21.58 | $11.25 | 2,126,650 |
| 2018-06-27 | $22.19 | $23.12 | $22.09 | $22.42 | $11.69 | 2,215,920 |
| 2018-06-26 | $21.00 | $22.52 | $20.57 | $22.35 | $11.66 | 2,547,050 |
| 2018-06-25 | $22.67 | $22.89 | $21.50 | $21.71 | $11.32 | 2,435,120 |
| 2018-06-22 | $22.70 | $22.99 | $21.13 | $22.64 | $11.81 | 3,124,270 |
| 2018-06-21 | $24.63 | $25.20 | $22.88 | $22.91 | $11.95 | 4,866,760 |
| 2018-06-20 | $23.57 | $25.50 | $23.01 | $25.05 | $13.06 | 5,095,200 |
| 2018-06-19 | $24.65 | $26.00 | $23.50 | $24.22 | $12.63 | 6,757,080 |
| 2018-06-18 | $25.00 | $25.00 | $25.00 | $25.00 | $13.04 | 0 |
| 2018-06-15 | $26.00 | $26.86 | $24.69 | $25.00 | $13.04 | 5,821,520 |
| 2018-06-14 | $24.23 | $24.78 | $23.90 | $24.58 | $12.82 | 2,359,820 |
| 2018-06-13 | $24.00 | $24.77 | $23.60 | $24.03 | $12.53 | 2,755,200 |
| 2018-06-12 | $24.23 | $25.27 | $24.01 | $24.64 | $12.85 | 4,691,530 |
| 2018-06-11 | $23.47 | $23.69 | $23.05 | $23.60 | $12.31 | 1,871,250 |
| 2018-06-08 | $23.45 | $23.68 | $22.05 | $23.35 | $12.18 | 1,160,150 |
| 2018-06-07 | $23.94 | $23.94 | $23.03 | $23.44 | $12.23 | 1,529,600 |
| 2018-06-06 | $36.40 | $36.40 | $35.30 | $35.90 | $12.46 | 1,501,600 |
| 2018-06-05 | $34.77 | $35.68 | $34.77 | $35.63 | $12.37 | 1,659,700 |
| 2018-06-04 | $35.30 | $35.80 | $34.75 | $34.94 | $12.13 | 1,566,050 |
| 2018-06-01 | $34.81 | $35.55 | $33.88 | $33.93 | $11.78 | 1,093,200 |
| 2018-05-31 | $34.10 | $35.25 | $33.85 | $35.03 | $12.16 | 1,518,000 |
| 2018-05-30 | $35.20 | $35.80 | $34.00 | $34.10 | $11.84 | 1,102,500 |
| 2018-05-29 | $35.10 | $36.16 | $35.08 | $35.11 | $12.19 | 748,580 |
| 2018-05-28 | $35.75 | $36.27 | $35.00 | $35.23 | $12.23 | 1,162,280 |
| 2018-05-25 | $36.10 | $36.94 | $35.50 | $35.74 | $12.41 | 1,099,500 |
| 2018-05-24 | $37.07 | $37.34 | $36.20 | $36.27 | $12.59 | 1,021,960 |
| 2018-05-23 | $37.25 | $37.68 | $36.85 | $37.10 | $12.88 | 1,067,410 |
| 2018-05-22 | $37.30 | $37.48 | $36.78 | $37.30 | $12.95 | 975,970 |
| 2018-05-21 | $36.46 | $37.36 | $36.46 | $37.25 | $12.93 | 1,256,570 |
| 2018-05-18 | $37.05 | $37.58 | $35.85 | $36.52 | $12.68 | 1,258,500 |
| 2018-05-17 | $36.13 | $37.20 | $35.89 | $36.82 | $12.78 | 1,507,950 |
| 2018-05-16 | $35.40 | $36.65 | $34.98 | $36.12 | $12.54 | 2,225,040 |
| 2018-05-15 | $34.37 | $35.34 | $34.37 | $35.31 | $12.26 | 1,105,150 |
| 2018-05-14 | $35.20 | $36.25 | $34.52 | $34.68 | $12.04 | 1,503,280 |
| 2018-05-11 | $36.76 | $36.99 | $35.11 | $35.40 | $12.29 | 1,270,930 |
| 2018-05-10 | $37.19 | $37.30 | $36.26 | $36.76 | $12.76 | 1,290,410 |
| 2018-05-09 | $36.89 | $37.59 | $36.76 | $37.19 | $12.91 | 1,107,700 |
| 2018-05-08 | $36.90 | $37.53 | $36.60 | $37.03 | $12.86 | 1,756,430 |
| 2018-05-07 | $36.52 | $37.15 | $36.10 | $37.03 | $12.86 | 1,656,710 |
| 2018-05-04 | $37.15 | $37.90 | $36.51 | $36.51 | $12.68 | 1,558,400 |
| 2018-05-03 | $37.60 | $37.95 | $34.97 | $37.60 | $13.05 | 3,442,250 |
| 2018-05-02 | $39.60 | $40.36 | $37.00 | $37.50 | $13.02 | 2,598,770 |
| 2018-05-01 | $39.90 | $39.90 | $39.90 | $39.90 | $13.85 | 0 |
| 2018-04-30 | $39.90 | $39.90 | $39.90 | $39.90 | $13.85 | 0 |
| 2018-04-27 | $41.25 | $41.31 | $39.00 | $39.90 | $13.85 | 2,327,430 |
| 2018-04-26 | $39.60 | $41.75 | $39.58 | $40.70 | $14.13 | 3,645,080 |
| 2018-04-25 | $40.89 | $41.90 | $39.80 | $40.07 | $13.91 | 3,120,930 |
| 2018-04-24 | $39.21 | $41.08 | $38.73 | $41.00 | $14.24 | 3,629,420 |
| 2018-04-23 | $40.02 | $40.50 | $37.60 | $38.90 | $13.51 | 3,573,600 |
| 2018-04-20 | $40.28 | $41.21 | $39.60 | $40.02 | $13.90 | 4,491,020 |
| 2018-04-19 | $39.27 | $41.30 | $39.23 | $39.60 | $13.75 | 4,884,550 |
| 2018-04-18 | $36.89 | $39.85 | $36.80 | $39.28 | $13.64 | 4,333,530 |
| 2018-04-17 | $38.15 | $38.68 | $36.39 | $36.40 | $12.64 | 2,468,780 |
| 2018-04-16 | $36.33 | $37.80 | $36.33 | $37.65 | $13.07 | 2,387,380 |
| 2018-04-13 | $38.15 | $38.68 | $36.85 | $36.90 | $12.81 | 2,115,150 |
| 2018-04-12 | $37.96 | $38.78 | $37.70 | $38.02 | $13.20 | 1,521,800 |
| 2018-04-11 | $39.01 | $39.45 | $37.88 | $37.93 | $13.17 | 2,182,500 |
| 2018-04-10 | $39.88 | $40.33 | $37.37 | $38.90 | $13.51 | 3,649,390 |
| 2018-04-09 | $38.05 | $41.36 | $37.30 | $40.38 | $14.02 | 5,128,130 |
| 2018-04-06 | $37.91 | $37.91 | $37.91 | $37.91 | $13.16 | 0 |
| 2018-04-05 | $37.91 | $37.91 | $37.91 | $37.91 | $13.16 | 0 |
| 2018-04-04 | $38.41 | $39.35 | $37.81 | $37.91 | $13.16 | 3,366,630 |
| 2018-04-03 | $37.51 | $38.88 | $37.46 | $38.44 | $13.35 | 2,995,360 |
| 2018-04-02 | $37.28 | $39.87 | $37.28 | $39.14 | $13.59 | 6,300,570 |
| 2018-03-30 | $34.10 | $36.80 | $33.84 | $36.80 | $12.78 | 5,143,240 |
| 2018-03-29 | $34.24 | $35.10 | $33.62 | $33.86 | $11.76 | 2,012,060 |
| 2018-03-28 | $33.80 | $35.18 | $33.07 | $34.30 | $11.91 | 2,601,130 |
| 2018-03-27 | $32.90 | $34.50 | $32.35 | $34.00 | $11.80 | 2,522,490 |
| 2018-03-26 | $30.32 | $32.74 | $30.12 | $32.25 | $11.20 | 2,118,490 |
| 2018-03-23 | $31.50 | $32.78 | $30.50 | $31.14 | $10.81 | 2,060,280 |
| 2018-03-22 | $34.14 | $34.47 | $32.76 | $32.90 | $11.42 | 1,574,680 |
| 2018-03-21 | $33.99 | $35.45 | $33.90 | $34.10 | $11.84 | 1,942,580 |
| 2018-03-20 | $34.15 | $34.15 | $33.42 | $33.82 | $11.74 | 1,116,350 |
| 2018-03-19 | $34.02 | $34.52 | $33.89 | $34.05 | $11.82 | 892,300 |
| 2018-03-16 | $34.33 | $34.61 | $34.00 | $34.02 | $11.81 | 806,050 |
| 2018-03-15 | $34.57 | $35.25 | $33.53 | $34.33 | $11.92 | 1,372,150 |
| 2018-03-14 | $35.66 | $36.00 | $34.23 | $34.57 | $12.00 | 1,216,900 |
| 2018-03-13 | $35.55 | $36.39 | $35.21 | $35.70 | $12.40 | 1,285,820 |
| 2018-03-12 | $35.37 | $36.79 | $35.31 | $35.98 | $12.49 | 1,791,840 |
| 2018-03-09 | $33.72 | $35.70 | $33.72 | $35.37 | $12.28 | 1,626,790 |
| 2018-03-08 | $34.18 | $34.47 | $33.21 | $33.80 | $11.74 | 1,199,600 |
| 2018-03-07 | $34.70 | $35.15 | $34.18 | $34.18 | $11.87 | 1,104,600 |
| 2018-03-06 | $34.65 | $36.02 | $34.25 | $34.75 | $12.07 | 1,943,600 |
| 2018-03-05 | $33.31 | $35.44 | $33.31 | $34.58 | $12.01 | 1,780,120 |
| 2018-03-02 | $33.70 | $34.50 | $33.00 | $33.30 | $11.56 | 1,479,840 |
| 2018-03-01 | $32.20 | $34.55 | $32.01 | $33.70 | $11.70 | 2,042,560 |
| 2018-02-28 | $32.28 | $33.69 | $31.00 | $32.80 | $11.39 | 2,774,200 |
| 2018-02-27 | $30.53 | $33.58 | $30.15 | $32.80 | $11.39 | 3,907,400 |
| 2018-02-26 | $28.55 | $30.80 | $28.45 | $30.53 | $10.60 | 1,672,980 |
| 2018-02-23 | $28.58 | $28.83 | $28.03 | $28.53 | $9.91 | 854,800 |
| 2018-02-22 | $28.70 | $29.09 | $28.20 | $28.56 | $9.92 | 873,800 |
| 2018-02-21 | $28.18 | $28.18 | $28.18 | $28.18 | $9.78 | 0 |
| 2018-02-20 | $28.18 | $28.18 | $28.18 | $28.18 | $9.78 | 0 |
| 2018-02-19 | $28.18 | $28.18 | $28.18 | $28.18 | $9.78 | 0 |
| 2018-02-16 | $28.18 | $28.18 | $28.18 | $28.18 | $9.78 | 0 |
| 2018-02-15 | $28.18 | $28.18 | $28.18 | $28.18 | $9.78 | 0 |
| 2018-02-14 | $27.96 | $28.37 | $27.58 | $28.18 | $9.78 | 681,000 |
| 2018-02-13 | $28.65 | $28.77 | $27.71 | $27.81 | $9.66 | 1,232,640 |
| 2018-02-12 | $27.94 | $29.10 | $27.61 | $28.49 | $9.89 | 2,405,090 |
| 2018-02-09 | $26.99 | $27.96 | $25.25 | $27.95 | $9.70 | 4,361,420 |
| 2018-02-08 | $26.77 | $27.93 | $26.52 | $27.36 | $9.50 | 3,290,100 |
| 2018-02-07 | $31.00 | $31.98 | $27.54 | $27.54 | $9.56 | 6,069,110 |
| 2018-02-06 | $33.00 | $33.92 | $30.60 | $30.60 | $10.62 | 2,019,580 |
| 2018-02-05 | $34.00 | $34.48 | $33.22 | $34.00 | $11.80 | 785,670 |
| 2018-02-02 | $33.59 | $34.29 | $33.11 | $34.00 | $11.80 | 1,709,100 |
| 2018-02-01 | $35.88 | $35.95 | $33.51 | $33.65 | $11.68 | 1,233,080 |
| 2018-01-31 | $38.40 | $38.40 | $34.80 | $35.67 | $12.38 | 1,855,870 |
| 2018-01-30 | $38.37 | $39.40 | $38.37 | $38.65 | $13.42 | 419,920 |
| 2018-01-29 | $40.95 | $41.50 | $38.10 | $38.80 | $13.47 | 1,221,690 |
| 2018-01-26 | $41.49 | $41.87 | $40.80 | $40.95 | $14.22 | 577,100 |
| 2018-01-25 | $42.15 | $42.63 | $41.57 | $41.57 | $14.43 | 847,310 |
| 2018-01-24 | $42.03 | $42.68 | $40.90 | $42.60 | $14.79 | 934,990 |
| 2018-01-23 | $41.83 | $42.65 | $41.70 | $41.96 | $14.57 | 502,900 |
| 2018-01-22 | $42.40 | $42.42 | $41.00 | $41.82 | $14.52 | 577,480 |
| 2018-01-19 | $40.98 | $45.09 | $40.95 | $42.29 | $14.68 | 1,339,880 |
| 2018-01-18 | $40.55 | $41.30 | $40.55 | $40.99 | $14.23 | 605,380 |
| 2018-01-17 | $40.52 | $41.95 | $40.50 | $40.98 | $14.23 | 1,016,600 |
| 2018-01-16 | $42.00 | $42.92 | $40.71 | $40.71 | $14.13 | 1,707,180 |
| 2018-01-15 | $44.92 | $45.02 | $40.43 | $42.65 | $14.81 | 1,626,320 |
| 2018-01-12 | $45.00 | $45.66 | $44.49 | $44.91 | $15.59 | 546,400 |
| 2018-01-11 | $44.82 | $45.49 | $44.35 | $45.16 | $15.68 | 636,500 |
| 2018-01-10 | $45.06 | $45.83 | $44.13 | $44.54 | $15.46 | 814,580 |
| 2018-01-09 | $45.30 | $45.96 | $45.00 | $45.08 | $15.65 | 794,290 |
| 2018-01-08 | $46.60 | $46.84 | $45.08 | $45.65 | $15.85 | 1,186,010 |
| 2018-01-05 | $46.50 | $47.30 | $46.31 | $46.50 | $16.14 | 1,162,470 |
| 2018-01-04 | $46.30 | $48.05 | $46.30 | $46.80 | $16.25 | 1,924,110 |
| 2018-01-03 | $48.00 | $48.00 | $46.00 | $47.50 | $16.49 | 3,223,720 |
| 2018-01-02 | $45.02 | $45.81 | $45.02 | $45.60 | $15.83 | 1,142,650 |
| 2018-01-01 | $45.08 | $45.08 | $45.08 | $45.08 | $15.65 | 0 |
| 2017-12-29 | $43.96 | $45.16 | $43.82 | $45.08 | $15.65 | 734,190 |
| 2017-12-28 | $43.33 | $44.50 | $43.04 | $44.20 | $15.35 | 1,118,170 |
| 2017-12-27 | $44.72 | $45.20 | $43.00 | $43.62 | $15.14 | 1,807,660 |
| 2017-12-26 | $44.82 | $45.65 | $44.61 | $45.00 | $15.62 | 1,177,500 |
| 2017-12-25 | $46.25 | $46.25 | $44.89 | $45.05 | $15.64 | 882,000 |
| 2017-12-22 | $45.95 | $46.35 | $45.65 | $45.98 | $15.96 | 847,200 |
| 2017-12-21 | $45.12 | $46.55 | $43.50 | $46.19 | $16.04 | 1,592,260 |
| 2017-12-20 | $45.58 | $46.07 | $45.35 | $45.50 | $15.80 | 1,352,700 |
| 2017-12-19 | $45.00 | $46.13 | $45.00 | $45.10 | $15.66 | 1,767,060 |
| 2017-12-18 | $46.51 | $47.25 | $44.80 | $45.01 | $15.63 | 2,501,310 |
| 2017-12-15 | $48.80 | $50.19 | $46.79 | $47.30 | $16.42 | 3,796,400 |
| 2017-12-14 | $47.40 | $48.80 | $46.00 | $47.20 | $16.39 | 2,835,460 |
| 2017-12-13 | $46.50 | $47.98 | $45.20 | $47.27 | $16.41 | 3,538,410 |
| 2017-12-12 | $45.36 | $46.30 | $45.09 | $45.73 | $15.88 | 2,902,190 |
| 2017-12-11 | $43.81 | $45.32 | $43.30 | $45.20 | $15.69 | 3,911,450 |
| 2017-12-08 | $43.70 | $44.44 | $43.03 | $43.83 | $15.22 | 2,563,740 |
| 2017-12-07 | $44.18 | $44.33 | $43.33 | $43.88 | $15.24 | 2,210,510 |
| 2017-12-06 | $42.35 | $43.29 | $41.18 | $43.07 | $14.95 | 1,582,930 |
| 2017-12-05 | $44.81 | $45.18 | $41.02 | $42.09 | $14.61 | 2,351,290 |
| 2017-12-04 | $44.53 | $45.17 | $43.50 | $44.68 | $15.51 | 2,673,600 |
| 2017-12-01 | $42.80 | $45.00 | $42.21 | $44.00 | $15.28 | 2,975,930 |
| 2017-11-30 | $41.88 | $44.48 | $41.74 | $42.20 | $14.65 | 2,171,930 |
| 2017-11-29 | $42.52 | $42.68 | $41.44 | $42.09 | $14.61 | 850,100 |
| 2017-11-28 | $41.50 | $42.60 | $41.00 | $42.52 | $14.76 | 1,185,130 |
| 2017-11-27 | $43.95 | $43.95 | $41.00 | $41.10 | $14.27 | 1,568,000 |
| 2017-11-24 | $43.20 | $44.58 | $43.20 | $44.03 | $15.29 | 1,128,080 |
| 2017-11-23 | $45.37 | $45.37 | $43.55 | $43.89 | $15.24 | 1,877,430 |
| 2017-11-22 | $43.59 | $45.43 | $43.06 | $44.70 | $15.52 | 2,886,120 |
| 2017-11-21 | $44.41 | $45.08 | $42.70 | $43.48 | $15.10 | 1,775,960 |
| 2017-11-20 | $43.21 | $45.19 | $42.66 | $44.11 | $15.32 | 2,096,030 |
| 2017-11-17 | $46.56 | $46.90 | $43.40 | $43.50 | $15.10 | 2,235,800 |
| 2017-11-16 | $47.00 | $47.48 | $45.50 | $46.69 | $16.21 | 1,642,160 |
| 2017-11-15 | $47.21 | $47.90 | $46.31 | $47.10 | $16.35 | 2,352,480 |
| 2017-11-14 | $48.20 | $49.28 | $46.56 | $46.89 | $16.28 | 2,353,530 |
| 2017-11-13 | $47.07 | $49.45 | $46.20 | $48.41 | $16.81 | 2,303,150 |
| 2017-11-10 | $44.71 | $47.47 | $44.68 | $47.08 | $16.35 | 3,085,590 |
| 2017-11-09 | $44.80 | $45.31 | $44.45 | $45.01 | $15.63 | 2,273,960 |
| 2017-11-08 | $43.20 | $45.07 | $43.19 | $44.55 | $15.47 | 2,854,370 |
| 2017-11-07 | $41.80 | $43.68 | $41.11 | $43.65 | $15.16 | 2,264,310 |
| 2017-11-06 | $40.30 | $41.80 | $40.30 | $41.30 | $14.34 | 1,234,820 |
| 2017-11-03 | $41.26 | $41.43 | $39.51 | $40.06 | $13.91 | 1,167,130 |
| 2017-11-02 | $40.98 | $42.40 | $40.52 | $41.27 | $14.33 | 992,130 |
| 2017-11-01 | $40.85 | $42.04 | $40.73 | $40.99 | $14.23 | 935,810 |
| 2017-10-31 | $38.04 | $40.89 | $38.04 | $40.72 | $14.14 | 1,262,390 |
| 2017-10-30 | $41.31 | $41.31 | $38.32 | $38.41 | $13.34 | 1,854,380 |
| 2017-10-27 | $42.70 | $42.75 | $40.87 | $41.30 | $14.34 | 1,354,190 |
| 2017-10-26 | $42.40 | $42.90 | $42.02 | $42.39 | $14.72 | 878,100 |
| 2017-10-25 | $44.00 | $44.15 | $41.02 | $42.48 | $14.75 | 2,044,060 |
| 2017-10-24 | $43.53 | $43.53 | $43.53 | $43.53 | $15.11 | 0 |
| 2017-10-23 | $43.53 | $43.53 | $43.53 | $43.53 | $15.11 | 0 |
| 2017-10-20 | $43.53 | $43.53 | $43.53 | $43.53 | $15.11 | 0 |
| 2017-10-19 | $43.53 | $43.53 | $43.53 | $43.53 | $15.11 | 0 |
| 2017-10-18 | $43.53 | $43.53 | $43.53 | $43.53 | $15.11 | 0 |
| 2017-10-17 | $43.00 | $43.80 | $42.65 | $43.53 | $15.11 | 821,220 |
| 2017-10-16 | $44.00 | $44.68 | $42.20 | $43.00 | $14.93 | 1,911,970 |
| 2017-10-13 | $44.69 | $44.70 | $43.82 | $44.08 | $15.30 | 1,387,510 |
| 2017-10-12 | $44.80 | $45.33 | $44.28 | $44.75 | $15.54 | 2,075,830 |
| 2017-10-11 | $43.98 | $45.18 | $43.41 | $45.15 | $15.68 | 2,607,400 |
| 2017-10-10 | $42.88 | $43.87 | $42.36 | $43.87 | $15.23 | 2,521,330 |
| 2017-10-09 | $43.60 | $44.00 | $42.73 | $43.17 | $14.99 | 2,244,330 |
| 2017-10-06 | $43.15 | $43.15 | $43.15 | $43.15 | $14.98 | 0 |
| 2017-10-05 | $43.15 | $43.15 | $43.15 | $43.15 | $14.98 | 0 |
| 2017-10-04 | $43.15 | $43.15 | $43.15 | $43.15 | $14.98 | 0 |
| 2017-10-03 | $43.15 | $43.15 | $43.15 | $43.15 | $14.98 | 0 |
| 2017-10-02 | $43.15 | $43.15 | $43.15 | $43.15 | $14.98 | 0 |
| 2017-09-29 | $42.25 | $43.80 | $42.04 | $43.15 | $14.98 | 2,370,700 |
| 2017-09-28 | $41.35 | $42.77 | $41.00 | $42.47 | $14.75 | 3,052,370 |
| 2017-09-27 | $40.76 | $41.96 | $40.51 | $41.18 | $14.30 | 2,001,030 |
| 2017-09-26 | $41.72 | $42.67 | $40.02 | $41.10 | $14.27 | 3,005,600 |
| 2017-09-25 | $41.88 | $43.98 | $41.36 | $41.37 | $14.36 | 2,739,970 |
| 2017-09-22 | $41.17 | $42.67 | $40.00 | $41.66 | $14.46 | 2,928,010 |
| 2017-09-21 | $42.61 | $44.66 | $41.50 | $41.55 | $14.43 | 3,922,820 |
| 2017-09-20 | $40.86 | $43.40 | $40.53 | $42.80 | $14.86 | 4,850,290 |
| 2017-09-19 | $40.98 | $42.68 | $40.58 | $40.93 | $14.21 | 4,472,360 |
| 2017-09-18 | $39.25 | $41.49 | $38.48 | $41.32 | $14.35 | 4,702,040 |
| 2017-09-15 | $37.21 | $39.73 | $37.20 | $38.76 | $13.46 | 4,254,950 |
| 2017-09-14 | $36.78 | $37.58 | $36.52 | $37.20 | $12.92 | 1,925,340 |
| 2017-09-13 | $36.90 | $36.90 | $36.35 | $36.76 | $12.76 | 1,632,490 |
| 2017-09-12 | $36.83 | $37.30 | $36.66 | $36.72 | $12.75 | 1,754,420 |
| 2017-09-11 | $36.93 | $37.42 | $36.40 | $36.87 | $12.80 | 2,189,600 |
| 2017-09-08 | $36.24 | $37.45 | $36.11 | $36.64 | $12.72 | 1,649,430 |
| 2017-09-07 | $36.95 | $38.10 | $36.43 | $36.45 | $12.66 | 2,982,830 |
| 2017-09-06 | $36.82 | $36.98 | $36.12 | $36.83 | $12.79 | 1,583,510 |
| 2017-09-05 | $36.40 | $37.00 | $36.06 | $36.82 | $12.78 | 2,046,250 |
| 2017-09-04 | $35.78 | $37.30 | $35.76 | $36.37 | $12.63 | 3,378,470 |
| 2017-09-01 | $34.84 | $35.85 | $34.50 | $35.73 | $12.41 | 2,473,380 |
| 2017-08-31 | $34.23 | $34.86 | $34.16 | $34.68 | $12.04 | 1,859,870 |
| 2017-08-30 | $34.45 | $34.54 | $34.06 | $34.09 | $11.84 | 1,011,700 |
| 2017-08-29 | $34.50 | $34.75 | $34.03 | $34.11 | $11.84 | 1,783,210 |
| 2017-08-28 | $34.20 | $35.28 | $34.14 | $34.77 | $12.07 | 2,410,260 |
| 2017-08-25 | $33.80 | $34.49 | $33.80 | $34.13 | $11.85 | 1,353,970 |
| 2017-08-24 | $34.18 | $34.99 | $33.82 | $33.92 | $11.78 | 1,904,190 |
| 2017-08-23 | $34.86 | $34.98 | $34.27 | $34.38 | $11.94 | 1,827,920 |
| 2017-08-22 | $34.95 | $35.50 | $34.61 | $34.86 | $12.10 | 3,179,750 |
| 2017-08-21 | $33.34 | $35.50 | $33.34 | $34.79 | $12.08 | 4,232,930 |
| 2017-08-18 | $33.50 | $33.78 | $33.20 | $33.33 | $11.57 | 2,335,020 |
| 2017-08-17 | $33.51 | $34.80 | $33.41 | $33.92 | $11.78 | 3,289,220 |
| 2017-08-16 | $32.79 | $33.86 | $32.75 | $33.64 | $11.68 | 2,874,910 |
| 2017-08-15 | $33.37 | $33.50 | $32.87 | $32.98 | $11.45 | 2,283,380 |
| 2017-08-14 | $32.36 | $33.42 | $32.36 | $33.37 | $11.59 | 2,831,950 |
| 2017-08-11 | $31.91 | $33.38 | $31.65 | $32.68 | $11.35 | 3,431,330 |
| 2017-08-10 | $32.79 | $33.50 | $31.96 | $32.22 | $11.19 | 2,341,840 |
| 2017-08-09 | $32.28 | $33.06 | $32.02 | $32.68 | $11.35 | 2,437,770 |
| 2017-08-08 | $31.93 | $32.63 | $31.68 | $32.28 | $11.21 | 2,429,300 |
| 2017-08-07 | $32.06 | $32.40 | $31.66 | $31.77 | $11.03 | 2,663,320 |
| 2017-08-04 | $31.45 | $33.21 | $31.22 | $32.37 | $11.24 | 4,665,280 |
| 2017-08-03 | $31.28 | $31.52 | $30.68 | $31.36 | $10.89 | 2,415,560 |
| 2017-08-02 | $31.74 | $32.15 | $31.00 | $31.02 | $10.77 | 1,946,910 |
| 2017-08-01 | $32.40 | $32.63 | $31.53 | $31.75 | $11.02 | 2,331,080 |
| 2017-07-31 | $32.90 | $33.13 | $31.96 | $32.15 | $11.16 | 2,407,260 |
| 2017-07-28 | $33.20 | $33.45 | $32.60 | $32.80 | $11.39 | 2,180,490 |
| 2017-07-27 | $32.28 | $33.60 | $31.61 | $33.51 | $11.63 | 3,173,790 |
| 2017-07-26 | $32.40 | $32.77 | $31.46 | $32.28 | $11.21 | 2,121,810 |
| 2017-07-25 | $31.45 | $33.24 | $31.44 | $32.27 | $11.20 | 2,975,470 |
| 2017-07-24 | $30.57 | $31.85 | $30.21 | $31.43 | $10.91 | 3,036,660 |
| 2017-07-21 | $30.50 | $30.97 | $30.41 | $30.42 | $10.56 | 998,740 |
| 2017-07-20 | $30.88 | $31.60 | $30.63 | $30.81 | $10.70 | 1,422,180 |
| 2017-07-19 | $31.15 | $31.20 | $30.40 | $30.88 | $10.72 | 2,046,920 |
| 2017-07-18 | $31.99 | $32.39 | $29.98 | $31.14 | $10.81 | 2,705,780 |
| 2017-07-17 | $35.54 | $35.58 | $31.99 | $31.99 | $11.11 | 2,609,140 |
| 2017-07-14 | $35.44 | $36.17 | $35.11 | $35.54 | $12.34 | 1,104,510 |
| 2017-07-13 | $37.79 | $38.41 | $34.88 | $35.93 | $12.47 | 3,554,880 |
| 2017-07-12 | $39.10 | $39.60 | $37.43 | $38.63 | $13.41 | 2,266,180 |
| 2017-07-11 | $39.20 | $39.39 | $38.57 | $39.22 | $13.62 | 1,581,480 |
| 2017-07-10 | $38.58 | $40.17 | $38.55 | $39.08 | $13.55 | 3,240,580 |
| 2017-07-07 | $39.10 | $39.10 | $38.53 | $38.85 | $13.47 | 1,384,610 |
| 2017-07-06 | $37.85 | $39.09 | $37.83 | $39.05 | $13.54 | 2,269,990 |
| 2017-07-05 | $37.28 | $38.00 | $37.13 | $37.68 | $13.07 | 1,166,280 |
| 2017-07-04 | $37.28 | $37.56 | $36.91 | $37.10 | $12.86 | 782,780 |
| 2017-07-03 | $37.60 | $37.60 | $36.11 | $37.51 | $13.01 | 1,406,450 |
| 2017-06-30 | $37.35 | $37.35 | $37.35 | $37.35 | $12.95 | 0 |
| 2017-06-29 | $37.35 | $37.35 | $37.35 | $37.35 | $12.95 | 0 |
| 2017-06-28 | $38.07 | $38.08 | $37.27 | $37.35 | $12.95 | 948,300 |
| 2017-06-27 | $37.69 | $38.38 | $37.45 | $38.06 | $13.20 | 1,458,070 |
| 2017-06-26 | $37.47 | $37.85 | $37.22 | $37.55 | $13.02 | 1,330,040 |
| 2017-06-23 | $38.00 | $38.00 | $36.82 | $37.67 | $13.06 | 1,425,030 |
| 2017-06-22 | $38.15 | $38.48 | $36.80 | $37.53 | $13.01 | 1,702,120 |
| 2017-06-21 | $38.25 | $38.97 | $37.91 | $38.15 | $13.23 | 1,163,060 |
| 2017-06-20 | $38.99 | $39.25 | $38.14 | $38.16 | $13.23 | 1,300,590 |
| 2017-06-19 | $37.99 | $38.88 | $37.61 | $38.80 | $13.45 | 1,484,060 |
| 2017-06-16 | $38.16 | $38.26 | $37.46 | $37.72 | $13.08 | 1,160,400 |
| 2017-06-15 | $37.93 | $38.56 | $37.75 | $38.16 | $13.23 | 1,264,040 |
| 2017-06-14 | $37.19 | $38.19 | $36.93 | $37.90 | $13.14 | 1,646,860 |
| 2017-06-13 | $36.30 | $37.36 | $35.78 | $37.20 | $12.90 | 1,560,090 |
| 2017-06-12 | $36.97 | $36.97 | $35.55 | $36.45 | $12.64 | 1,211,240 |
| 2017-06-09 | $36.98 | $37.22 | $36.50 | $37.05 | $12.85 | 818,420 |
| 2017-06-08 | $36.99 | $37.65 | $36.80 | $36.98 | $12.82 | 1,146,370 |
| 2017-06-07 | $36.07 | $37.35 | $36.07 | $37.03 | $12.84 | 1,861,770 |
| 2017-06-06 | $36.20 | $36.30 | $35.50 | $36.10 | $12.52 | 668,010 |
| 2017-06-05 | $35.60 | $36.35 | $35.59 | $35.99 | $12.48 | 725,500 |
| 2017-06-02 | $34.90 | $35.71 | $34.00 | $35.60 | $12.34 | 1,636,810 |
| 2017-06-01 | $37.73 | $37.84 | $33.96 | $35.00 | $12.14 | 2,325,170 |
| 2017-05-31 | $38.10 | $38.87 | $37.50 | $37.73 | $13.08 | 921,900 |
| 2017-05-30 | $37.76 | $37.76 | $37.76 | $37.76 | $13.09 | 0 |
| 2017-05-29 | $37.76 | $37.76 | $37.76 | $37.76 | $13.09 | 0 |
| 2017-05-26 | $37.48 | $38.18 | $37.00 | $37.76 | $13.09 | 1,042,080 |
| 2017-05-25 | $37.46 | $37.87 | $36.78 | $37.13 | $12.88 | 1,335,030 |
| 2017-05-24 | $36.61 | $37.88 | $36.33 | $37.46 | $12.99 | 1,835,750 |
| 2017-05-23 | $39.10 | $39.86 | $36.31 | $36.59 | $12.69 | 2,698,040 |
| 2017-05-22 | $40.80 | $41.49 | $38.18 | $39.11 | $13.56 | 2,366,590 |
| 2017-05-19 | $42.51 | $42.68 | $40.64 | $40.80 | $14.15 | 1,038,880 |
| 2017-05-18 | $41.78 | $43.00 | $41.40 | $41.99 | $14.56 | 1,623,880 |
| 2017-05-17 | $42.16 | $42.86 | $41.57 | $42.56 | $14.76 | 1,809,740 |
| 2017-05-16 | $40.91 | $42.71 | $40.73 | $42.16 | $14.62 | 1,542,610 |
| 2017-05-15 | $39.75 | $41.89 | $39.47 | $41.18 | $14.28 | 1,313,940 |
| 2017-05-12 | $39.39 | $39.89 | $38.40 | $39.80 | $13.80 | 1,243,620 |
| 2017-05-11 | $37.97 | $38.96 | $37.81 | $38.75 | $13.44 | 899,790 |
| 2017-05-10 | $39.36 | $40.00 | $38.81 | $38.88 | $13.48 | 895,080 |
| 2017-05-09 | $38.07 | $39.39 | $38.07 | $39.19 | $13.59 | 788,540 |
| 2017-05-08 | $38.61 | $39.35 | $37.69 | $38.75 | $13.44 | 701,650 |
| 2017-05-05 | $39.80 | $39.80 | $38.80 | $38.80 | $13.45 | 949,910 |
| 2017-05-04 | $39.84 | $40.10 | $39.28 | $39.40 | $13.66 | 869,700 |
| 2017-05-03 | $39.53 | $40.15 | $39.20 | $39.84 | $13.81 | 784,310 |
| 2017-05-02 | $39.00 | $40.43 | $38.81 | $39.75 | $13.78 | 1,349,570 |
| 2017-05-01 | $38.98 | $38.98 | $38.98 | $38.98 | $13.52 | 0 |
| 2017-04-28 | $38.67 | $39.70 | $38.38 | $38.98 | $13.52 | 1,002,830 |
| 2017-04-27 | $36.85 | $39.20 | $36.30 | $38.68 | $13.41 | 2,194,240 |
| 2017-04-26 | $37.18 | $37.50 | $36.68 | $36.81 | $12.76 | 1,079,290 |
| 2017-04-25 | $37.50 | $37.80 | $36.72 | $37.13 | $12.88 | 1,998,000 |
| 2017-04-24 | $40.68 | $40.68 | $36.68 | $37.30 | $12.93 | 1,753,540 |
| 2017-04-21 | $40.60 | $40.98 | $40.00 | $40.71 | $14.12 | 1,446,590 |
| 2017-04-20 | $41.67 | $41.98 | $39.86 | $40.13 | $13.92 | 1,660,610 |
| 2017-04-19 | $42.91 | $43.49 | $40.51 | $41.67 | $14.45 | 1,956,870 |
| 2017-04-18 | $44.94 | $45.70 | $43.03 | $43.28 | $15.01 | 1,453,420 |
| 2017-04-17 | $46.13 | $46.73 | $42.82 | $44.81 | $15.54 | 1,756,390 |
| 2017-04-14 | $47.37 | $48.49 | $46.50 | $46.73 | $16.20 | 1,336,180 |
| 2017-04-13 | $48.00 | $48.28 | $47.01 | $47.32 | $16.41 | 1,649,650 |
| 2017-04-12 | $49.50 | $51.27 | $48.48 | $48.51 | $16.82 | 3,194,840 |
| 2017-04-11 | $47.23 | $50.32 | $46.31 | $50.15 | $17.39 | 3,594,990 |
| 2017-04-10 | $48.85 | $50.35 | $47.00 | $48.19 | $16.71 | 3,068,240 |
| 2017-04-07 | $47.02 | $48.38 | $46.55 | $47.90 | $16.61 | 2,145,380 |
| 2017-04-06 | $45.71 | $46.86 | $45.71 | $46.45 | $16.11 | 1,324,160 |
| 2017-04-05 | $45.23 | $46.47 | $44.22 | $45.71 | $15.85 | 2,290,260 |
| 2017-04-04 | $45.89 | $45.89 | $45.89 | $45.89 | $15.91 | 0 |
| 2017-04-03 | $45.89 | $45.89 | $45.89 | $45.89 | $15.91 | 0 |
| 2017-03-31 | $45.70 | $47.21 | $45.20 | $45.89 | $15.91 | 1,475,330 |
| 2017-03-30 | $49.50 | $50.39 | $45.89 | $45.89 | $15.91 | 2,707,280 |
| 2017-03-29 | $51.97 | $52.81 | $50.56 | $50.99 | $17.68 | 2,319,050 |
| 2017-03-28 | $50.10 | $52.60 | $50.10 | $52.35 | $18.15 | 3,021,120 |
| 2017-03-27 | $48.60 | $50.90 | $48.45 | $50.59 | $17.54 | 2,407,190 |
| 2017-03-24 | $48.75 | $49.58 | $48.16 | $48.71 | $16.89 | 1,495,190 |
| 2017-03-23 | $48.00 | $51.00 | $47.75 | $48.97 | $16.98 | 2,701,040 |
| 2017-03-22 | $46.84 | $48.31 | $46.00 | $48.16 | $16.70 | 1,779,570 |
| 2017-03-21 | $45.97 | $47.02 | $45.51 | $46.99 | $16.29 | 1,608,970 |
| 2017-03-20 | $46.81 | $47.19 | $45.30 | $45.95 | $15.93 | 2,904,720 |
| 2017-03-17 | $48.85 | $48.85 | $46.74 | $46.80 | $16.23 | 2,022,910 |
| 2017-03-16 | $48.10 | $49.18 | $47.81 | $48.47 | $16.81 | 1,560,270 |
| 2017-03-15 | $47.96 | $48.10 | $47.55 | $47.67 | $16.53 | 833,440 |
| 2017-03-14 | $48.40 | $48.40 | $47.65 | $47.75 | $16.56 | 1,023,550 |
| 2017-03-13 | $47.30 | $49.37 | $46.89 | $48.41 | $16.79 | 2,004,900 |
| 2017-03-10 | $47.51 | $48.59 | $47.26 | $47.34 | $16.42 | 1,020,780 |
| 2017-03-09 | $47.84 | $48.66 | $47.38 | $48.40 | $16.78 | 1,202,030 |
| 2017-03-08 | $49.03 | $51.00 | $47.72 | $48.21 | $16.72 | 2,289,470 |
| 2017-03-07 | $49.50 | $49.75 | $48.66 | $49.07 | $17.02 | 1,551,690 |
| 2017-03-06 | $49.26 | $49.87 | $48.08 | $49.50 | $17.16 | 1,828,500 |
| 2017-03-03 | $49.00 | $50.85 | $47.66 | $49.04 | $17.01 | 3,045,880 |
| 2017-03-02 | $47.66 | $49.90 | $46.53 | $49.05 | $17.01 | 4,066,190 |
| 2017-03-01 | $44.29 | $47.80 | $43.87 | $47.68 | $16.53 | 4,238,030 |
| 2017-02-28 | $43.89 | $44.87 | $43.21 | $44.15 | $15.31 | 1,509,580 |
| 2017-02-27 | $44.95 | $45.98 | $43.75 | $43.99 | $15.25 | 2,473,010 |
| 2017-02-24 | $44.59 | $45.25 | $44.01 | $44.95 | $15.59 | 2,351,640 |
| 2017-02-23 | $42.75 | $45.20 | $42.75 | $44.84 | $15.55 | 3,448,230 |
| 2017-02-22 | $42.10 | $42.89 | $42.10 | $42.72 | $14.81 | 1,867,700 |
| 2017-02-21 | $41.79 | $42.59 | $41.56 | $42.06 | $14.58 | 2,271,510 |
| 2017-02-20 | $41.40 | $41.76 | $41.10 | $41.65 | $14.44 | 1,677,320 |
| 2017-02-17 | $41.80 | $42.50 | $41.12 | $41.16 | $14.27 | 1,594,640 |
| 2017-02-16 | $42.38 | $42.40 | $41.52 | $41.79 | $14.49 | 1,143,380 |
| 2017-02-15 | $42.95 | $43.20 | $42.30 | $42.40 | $14.70 | 909,100 |
| 2017-02-14 | $43.00 | $43.78 | $42.60 | $42.80 | $14.84 | 1,354,410 |
| 2017-02-13 | $43.05 | $43.48 | $42.51 | $43.14 | $14.96 | 1,686,100 |
| 2017-02-10 | $44.50 | $44.67 | $43.15 | $43.26 | $15.00 | 1,299,980 |
| 2017-02-09 | $43.97 | $44.75 | $43.91 | $44.32 | $15.37 | 2,382,740 |
| 2017-02-08 | $43.20 | $45.00 | $43.18 | $43.85 | $15.21 | 2,485,750 |
| 2017-02-07 | $44.25 | $44.25 | $40.00 | $43.09 | $14.94 | 974,270 |
| 2017-02-06 | $44.69 | $44.93 | $43.88 | $44.24 | $15.34 | 946,890 |
| 2017-02-03 | $44.99 | $45.49 | $44.18 | $44.29 | $15.36 | 627,440 |
| 2017-02-02 | $44.97 | $44.97 | $44.97 | $44.97 | $15.59 | 0 |
| 2017-02-01 | $44.97 | $44.97 | $44.97 | $44.97 | $15.59 | 0 |
| 2017-01-31 | $44.97 | $44.97 | $44.97 | $44.97 | $15.59 | 0 |
| 2017-01-30 | $44.97 | $44.97 | $44.97 | $44.97 | $15.59 | 0 |
| 2017-01-27 | $44.97 | $44.97 | $44.97 | $44.97 | $15.59 | 0 |
| 2017-01-26 | $44.49 | $44.97 | $43.78 | $44.97 | $15.59 | 579,920 |
| 2017-01-25 | $43.14 | $44.88 | $42.95 | $44.01 | $15.26 | 713,150 |
| 2017-01-24 | $43.80 | $44.58 | $42.69 | $43.50 | $15.08 | 1,207,960 |
| 2017-01-23 | $42.62 | $45.99 | $42.62 | $43.38 | $15.04 | 1,469,910 |
| 2017-01-20 | $40.90 | $42.78 | $40.50 | $42.43 | $14.71 | 1,116,350 |
| 2017-01-19 | $43.10 | $43.10 | $40.60 | $40.88 | $14.18 | 1,576,690 |
| 2017-01-18 | $42.66 | $45.15 | $42.02 | $43.71 | $15.16 | 1,362,160 |
| 2017-01-17 | $43.96 | $44.30 | $39.99 | $43.90 | $15.22 | 2,397,580 |
| 2017-01-16 | $49.07 | $49.07 | $44.16 | $44.16 | $15.31 | 920,850 |
| 2017-01-13 | $51.29 | $51.30 | $48.00 | $49.07 | $17.02 | 1,070,870 |
| 2017-01-12 | $53.00 | $53.81 | $50.90 | $50.90 | $17.65 | 715,290 |
| 2017-01-11 | $52.50 | $53.39 | $52.50 | $52.82 | $18.32 | 465,300 |
| 2017-01-10 | $54.21 | $54.40 | $53.20 | $53.32 | $18.49 | 540,090 |
| 2017-01-09 | $53.70 | $55.16 | $51.85 | $54.22 | $18.80 | 1,199,320 |
| 2017-01-06 | $52.68 | $55.58 | $52.68 | $54.10 | $18.76 | 1,245,970 |
| 2017-01-05 | $52.28 | $53.11 | $52.28 | $53.06 | $18.40 | 1,094,560 |
| 2017-01-04 | $51.50 | $52.68 | $51.31 | $52.57 | $18.23 | 670,100 |
| 2017-01-03 | $51.01 | $52.20 | $50.55 | $51.31 | $17.79 | 718,370 |
| 2017-01-02 | $50.93 | $50.93 | $50.93 | $50.93 | $17.66 | 0 |
| 2016-12-30 | $51.95 | $52.40 | $50.89 | $50.93 | $17.66 | 615,510 |
| 2016-12-29 | $52.88 | $53.20 | $51.65 | $51.96 | $18.02 | 716,100 |
| 2016-12-28 | $54.47 | $55.08 | $52.71 | $52.88 | $18.34 | 917,160 |
| 2016-12-27 | $55.21 | $55.45 | $54.55 | $54.64 | $18.95 | 433,020 |
| 2016-12-26 | $53.33 | $55.80 | $51.81 | $55.45 | $19.23 | 859,120 |
| 2016-12-23 | $54.15 | $54.51 | $53.18 | $53.39 | $18.51 | 377,900 |
| 2016-12-22 | $55.84 | $55.87 | $53.40 | $53.85 | $18.67 | 605,700 |
| 2016-12-21 | $55.35 | $56.20 | $54.24 | $55.46 | $19.23 | 613,680 |
| 2016-12-20 | $53.35 | $55.30 | $53.29 | $54.68 | $18.96 | 698,080 |
| 2016-12-19 | $54.80 | $55.44 | $53.32 | $53.34 | $18.50 | 511,430 |
| 2016-12-16 | $54.78 | $54.78 | $53.69 | $54.58 | $18.93 | 337,760 |
| 2016-12-15 | $54.35 | $54.96 | $52.10 | $54.30 | $18.83 | 941,050 |
| 2016-12-14 | $52.80 | $54.40 | $52.43 | $53.35 | $18.50 | 901,830 |
| 2016-12-13 | $52.30 | $53.63 | $52.02 | $52.56 | $18.23 | 859,310 |
| 2016-12-12 | $60.20 | $60.20 | $54.21 | $54.21 | $18.80 | 1,607,480 |
| 2016-12-09 | $59.92 | $60.64 | $59.50 | $60.23 | $20.89 | 643,010 |
| 2016-12-08 | $61.00 | $61.50 | $59.89 | $59.93 | $20.78 | 487,800 |
| 2016-12-07 | $60.36 | $64.00 | $60.07 | $61.49 | $21.32 | 625,370 |
| 2016-12-06 | $59.71 | $60.92 | $59.71 | $60.64 | $21.03 | 459,220 |
| 2016-12-05 | $61.10 | $61.10 | $59.60 | $59.65 | $20.68 | 854,610 |
| 2016-12-02 | $63.95 | $63.96 | $61.13 | $61.50 | $21.33 | 1,019,910 |
| 2016-12-01 | $63.53 | $64.58 | $63.53 | $63.95 | $22.18 | 456,040 |
| 2016-11-30 | $65.02 | $65.45 | $63.88 | $64.05 | $22.21 | 641,400 |
| 2016-11-29 | $64.22 | $65.75 | $63.70 | $65.38 | $22.67 | 962,400 |
| 2016-11-28 | $65.34 | $65.87 | $64.64 | $64.90 | $22.50 | 848,420 |
| 2016-11-25 | $63.48 | $65.61 | $63.30 | $65.32 | $22.65 | 1,382,910 |
| 2016-11-24 | $63.33 | $64.12 | $62.78 | $63.96 | $22.18 | 1,299,360 |
| 2016-11-23 | $64.50 | $64.50 | $62.62 | $63.52 | $22.03 | 1,687,950 |
| 2016-11-22 | $63.80 | $64.65 | $63.70 | $64.39 | $22.33 | 975,360 |
| 2016-11-21 | $65.48 | $65.48 | $63.50 | $64.01 | $22.20 | 1,180,620 |
| 2016-11-18 | $65.10 | $65.62 | $64.80 | $65.03 | $22.55 | 915,800 |
| 2016-11-17 | $67.01 | $67.88 | $64.60 | $65.10 | $22.57 | 1,742,250 |
| 2016-11-16 | $66.28 | $68.80 | $65.89 | $67.02 | $23.24 | 2,293,270 |
| 2016-11-15 | $66.75 | $67.97 | $65.11 | $66.69 | $23.13 | 3,416,210 |
| 2016-11-14 | $75.00 | $75.49 | $67.68 | $67.89 | $23.54 | 5,718,120 |
| 2016-11-11 | $74.86 | $74.86 | $74.00 | $74.86 | $25.96 | 3,098,500 |
| 2016-11-10 | $68.05 | $68.05 | $68.05 | $68.05 | $23.60 | 0 |
| 2016-11-09 | $68.05 | $68.05 | $68.05 | $68.05 | $23.60 | 0 |
| 2016-11-08 | $68.05 | $68.05 | $68.05 | $68.05 | $23.60 | 0 |
| 2016-11-07 | $68.05 | $68.05 | $68.05 | $68.05 | $23.60 | 0 |
| 2016-11-04 | $68.05 | $68.05 | $68.05 | $68.05 | $23.60 | 0 |
| 2016-11-03 | $68.05 | $68.05 | $68.05 | $68.05 | $23.60 | 0 |
| 2016-11-02 | $68.05 | $68.05 | $68.05 | $68.05 | $23.60 | 0 |
| 2016-11-01 | $68.05 | $68.05 | $68.05 | $68.05 | $23.60 | 0 |
| 2016-10-31 | $68.05 | $68.05 | $68.05 | $68.05 | $23.60 | 0 |
| 2016-10-28 | $68.05 | $68.05 | $68.05 | $68.05 | $23.60 | 0 |
| 2016-10-27 | $68.05 | $68.05 | $68.05 | $68.05 | $23.60 | 0 |
| 2016-10-26 | $68.05 | $68.05 | $68.05 | $68.05 | $23.60 | 0 |
| 2016-10-25 | $68.05 | $68.05 | $68.05 | $68.05 | $23.60 | 0 |
| 2016-10-24 | $68.05 | $68.05 | $68.05 | $68.05 | $23.60 | 0 |
| 2016-10-21 | $68.05 | $68.05 | $68.05 | $68.05 | $23.60 | 0 |
| 2016-10-20 | $68.05 | $68.05 | $68.05 | $68.05 | $23.60 | 0 |
| 2016-10-19 | $68.05 | $68.05 | $68.05 | $68.05 | $23.60 | 0 |
| 2016-10-18 | $68.05 | $68.05 | $68.05 | $68.05 | $23.60 | 0 |
| 2016-10-17 | $68.05 | $68.05 | $68.05 | $68.05 | $23.60 | 0 |
| 2016-10-14 | $68.05 | $68.05 | $68.05 | $68.05 | $23.60 | 0 |
| 2016-10-13 | $68.05 | $68.05 | $68.05 | $68.05 | $23.60 | 0 |
| 2016-10-12 | $68.05 | $68.05 | $68.05 | $68.05 | $23.60 | 0 |
| 2016-10-11 | $68.05 | $68.05 | $68.05 | $68.05 | $23.60 | 0 |
| 2016-10-10 | $68.05 | $68.05 | $68.05 | $68.05 | $23.60 | 0 |
| 2016-10-07 | $68.05 | $68.05 | $68.05 | $68.05 | $23.60 | 0 |
| 2016-10-06 | $68.05 | $68.05 | $68.05 | $68.05 | $23.60 | 0 |
| 2016-10-05 | $68.05 | $68.05 | $68.05 | $68.05 | $23.60 | 0 |
| 2016-10-04 | $68.05 | $68.05 | $68.05 | $68.05 | $23.60 | 0 |
| 2016-10-03 | $68.05 | $68.05 | $68.05 | $68.05 | $23.60 | 0 |
| 2016-09-30 | $68.05 | $68.05 | $68.05 | $68.05 | $23.60 | 0 |
| 2016-09-29 | $68.05 | $68.05 | $68.05 | $68.05 | $23.60 | 0 |
| 2016-09-28 | $68.05 | $68.05 | $68.05 | $68.05 | $23.60 | 0 |
| 2016-09-27 | $68.05 | $68.05 | $68.05 | $68.05 | $23.60 | 0 |
| 2016-09-26 | $68.05 | $68.05 | $68.05 | $68.05 | $23.60 | 0 |
| 2016-09-23 | $68.05 | $68.05 | $68.05 | $68.05 | $23.60 | 0 |
| 2016-09-22 | $68.92 | $70.20 | $68.05 | $68.05 | $23.60 | 545,600 |
| 2016-09-21 | $68.30 | $68.98 | $67.66 | $68.60 | $23.79 | 718,520 |
| 2016-09-20 | $69.94 | $69.94 | $67.03 | $68.45 | $23.74 | 1,102,210 |
| 2016-09-19 | $69.52 | $70.50 | $69.51 | $69.89 | $24.24 | 1,144,030 |
| 2016-09-16 | $68.88 | $68.88 | $68.88 | $68.88 | $23.88 | 0 |
| 2016-09-15 | $68.88 | $68.88 | $68.88 | $68.88 | $23.88 | 0 |
| 2016-09-14 | $66.00 | $69.58 | $65.96 | $68.88 | $23.88 | 1,266,720 |
| 2016-09-13 | $66.18 | $67.00 | $65.55 | $66.71 | $23.13 | 822,310 |
| 2016-09-12 | $64.01 | $68.30 | $64.01 | $66.12 | $22.93 | 1,088,540 |
| 2016-09-09 | $65.73 | $68.00 | $65.41 | $66.68 | $23.12 | 860,670 |
| 2016-09-08 | $65.98 | $66.46 | $65.05 | $65.75 | $22.80 | 369,410 |
| 2016-09-07 | $66.78 | $66.99 | $64.96 | $65.50 | $22.71 | 780,100 |
| 2016-09-06 | $66.39 | $66.97 | $64.50 | $66.40 | $23.02 | 1,157,270 |
| 2016-09-05 | $67.10 | $68.15 | $66.03 | $66.69 | $23.13 | 1,208,490 |
| 2016-09-02 | $64.99 | $67.00 | $64.77 | $66.98 | $23.23 | 838,160 |
| 2016-09-01 | $66.91 | $67.36 | $65.36 | $65.71 | $22.79 | 683,470 |
| 2016-08-31 | $67.88 | $68.10 | $66.50 | $66.98 | $23.23 | 1,030,970 |
| 2016-08-30 | $70.90 | $70.90 | $67.80 | $67.85 | $23.53 | 1,336,380 |
| 2016-08-29 | $69.00 | $72.00 | $67.17 | $69.50 | $24.10 | 2,463,010 |
| 2016-08-26 | $68.10 | $70.50 | $67.30 | $68.20 | $23.65 | 1,315,480 |
| 2016-08-25 | $67.40 | $69.19 | $65.12 | $67.00 | $23.23 | 1,209,590 |
| 2016-08-24 | $64.28 | $70.29 | $63.52 | $68.13 | $23.62 | 2,208,870 |
| 2016-08-23 | $63.00 | $64.35 | $62.22 | $63.97 | $22.18 | 632,750 |
| 2016-08-22 | $64.26 | $64.26 | $62.12 | $63.00 | $21.85 | 963,140 |
| 2016-08-19 | $64.10 | $64.35 | $62.51 | $63.45 | $22.00 | 1,060,400 |
| 2016-08-18 | $64.99 | $65.47 | $64.35 | $64.35 | $22.31 | 652,320 |
| 2016-08-17 | $64.82 | $65.79 | $64.09 | $65.00 | $22.54 | 804,700 |
| 2016-08-16 | $64.70 | $65.98 | $64.51 | $64.82 | $22.48 | 573,370 |
| 2016-08-15 | $63.40 | $65.84 | $62.29 | $64.71 | $22.44 | 1,397,010 |
| 2016-08-12 | $62.38 | $62.98 | $62.00 | $62.80 | $21.78 | 442,100 |
| 2016-08-11 | $63.80 | $63.99 | $62.63 | $62.88 | $21.80 | 799,140 |
| 2016-08-10 | $64.99 | $65.52 | $63.88 | $64.00 | $22.19 | 720,390 |
| 2016-08-09 | $64.80 | $65.10 | $64.52 | $64.99 | $22.54 | 775,380 |
| 2016-08-08 | $62.40 | $64.85 | $62.01 | $64.80 | $22.47 | 672,800 |
| 2016-08-05 | $64.02 | $64.98 | $62.02 | $62.43 | $21.65 | 697,590 |
| 2016-08-04 | $65.03 | $65.18 | $63.90 | $64.35 | $22.31 | 674,970 |
| 2016-08-03 | $63.55 | $65.29 | $63.05 | $64.99 | $22.54 | 1,157,110 |
| 2016-08-02 | $62.21 | $63.20 | $61.50 | $63.19 | $21.91 | 519,170 |
| 2016-08-01 | $62.47 | $62.97 | $60.73 | $61.81 | $21.43 | 924,280 |
| 2016-07-29 | $62.12 | $63.58 | $61.88 | $62.83 | $21.79 | 634,390 |
| 2016-07-28 | $61.85 | $64.40 | $61.66 | $62.72 | $21.75 | 1,206,970 |
| 2016-07-27 | $65.00 | $65.39 | $59.80 | $61.80 | $21.43 | 1,703,670 |
| 2016-07-26 | $64.62 | $66.60 | $64.62 | $65.05 | $22.56 | 1,069,760 |
| 2016-07-25 | $65.68 | $66.88 | $63.88 | $64.61 | $22.40 | 1,916,350 |
| 2016-07-22 | $67.80 | $70.30 | $66.51 | $66.79 | $23.16 | 1,861,340 |
| 2016-07-21 | $67.18 | $70.80 | $67.18 | $68.88 | $23.88 | 2,597,630 |
| 2016-07-20 | $66.29 | $68.88 | $65.41 | $67.62 | $23.45 | 2,294,290 |
| 2016-07-19 | $66.50 | $66.50 | $64.98 | $65.96 | $22.87 | 646,970 |
| 2016-07-18 | $64.41 | $66.50 | $64.41 | $65.85 | $22.83 | 720,930 |
| 2016-07-15 | $66.00 | $66.32 | $64.70 | $65.66 | $22.77 | 862,760 |
| 2016-07-14 | $64.10 | $66.50 | $63.01 | $65.77 | $22.81 | 1,501,040 |
| 2016-07-13 | $65.00 | $66.50 | $64.50 | $64.50 | $22.37 | 1,687,950 |
| 2016-07-12 | $64.51 | $64.98 | $61.98 | $64.22 | $22.27 | 2,977,030 |
| 2016-07-11 | $68.52 | $69.96 | $64.00 | $64.64 | $22.41 | 2,911,220 |
| 2016-07-08 | $69.98 | $70.96 | $69.00 | $69.01 | $23.93 | 1,371,490 |
| 2016-07-07 | $68.45 | $71.00 | $66.20 | $70.80 | $24.55 | 2,588,010 |
| 2016-07-06 | $68.86 | $69.87 | $68.00 | $68.10 | $23.61 | 1,659,670 |
| 2016-07-05 | $70.35 | $72.00 | $68.58 | $69.01 | $23.93 | 2,959,200 |
| 2016-07-04 | $67.88 | $70.47 | $67.02 | $69.95 | $24.26 | 2,457,890 |
| 2016-07-01 | $67.46 | $68.88 | $66.98 | $67.38 | $23.36 | 1,543,460 |
| 2016-06-30 | $68.01 | $68.76 | $65.81 | $67.75 | $23.49 | 2,776,770 |
| 2016-06-29 | $71.60 | $73.58 | $68.36 | $69.44 | $24.08 | 3,520,430 |
| 2016-06-28 | $71.00 | $71.99 | $69.59 | $70.77 | $24.54 | 3,820,280 |
| 2016-06-27 | $66.00 | $72.69 | $65.03 | $72.61 | $25.18 | 5,530,090 |
| 2016-06-24 | $66.40 | $68.99 | $63.15 | $66.08 | $22.91 | 3,410,490 |
| 2016-06-23 | $65.00 | $67.50 | $63.50 | $67.48 | $23.40 | 3,806,050 |
| 2016-06-22 | $67.00 | $67.64 | $61.90 | $65.16 | $22.59 | 3,982,530 |
| 2016-06-21 | $67.57 | $71.20 | $66.11 | $68.66 | $23.81 | 5,812,180 |
| 2016-06-20 | $67.20 | $69.97 | $64.80 | $65.30 | $22.64 | 4,951,070 |
| 2016-06-17 | $59.20 | $65.78 | $59.10 | $65.78 | $22.81 | 6,770,030 |
| 2016-06-16 | $57.05 | $60.60 | $56.50 | $59.80 | $20.74 | 4,311,140 |
| 2016-06-15 | $53.53 | $58.78 | $52.91 | $57.88 | $20.07 | 3,774,720 |
| 2016-06-14 | $53.05 | $55.80 | $52.90 | $54.14 | $18.77 | 2,547,800 |
| 2016-06-13 | $55.15 | $58.78 | $53.50 | $53.50 | $18.55 | 4,644,080 |
| 2016-06-10 | $56.95 | $56.95 | $56.95 | $56.95 | $19.75 | 0 |
| 2016-06-09 | $56.95 | $56.95 | $56.95 | $56.95 | $19.75 | 0 |
| 2016-06-08 | $58.95 | $59.19 | $56.50 | $56.95 | $19.75 | 6,842,850 |
| 2016-06-07 | $56.78 | $60.81 | $55.90 | $60.81 | $21.09 | 8,395,420 |
| 2016-06-06 | $57.80 | $58.11 | $53.94 | $55.28 | $19.17 | 7,039,830 |
| 2016-06-03 | $105.77 | $105.77 | $105.77 | $105.77 | $18.32 | 268,090 |
| 2016-06-02 | $96.15 | $96.15 | $96.15 | $96.15 | $16.65 | 0 |
| 2016-06-01 | $96.15 | $96.15 | $96.15 | $96.15 | $16.65 | 0 |
| 2016-05-31 | $96.15 | $96.15 | $96.15 | $96.15 | $16.65 | 0 |
| 2016-05-30 | $96.15 | $96.15 | $96.15 | $96.15 | $16.65 | 0 |
| 2016-05-27 | $96.15 | $96.15 | $96.15 | $96.15 | $16.65 | 0 |
| 2016-05-26 | $88.59 | $96.15 | $86.22 | $96.15 | $16.65 | 2,084,740 |
| 2016-05-25 | $90.70 | $90.70 | $87.01 | $87.41 | $15.14 | 920,340 |
| 2016-05-24 | $92.84 | $92.88 | $88.55 | $89.70 | $15.53 | 1,235,960 |
| 2016-05-23 | $92.89 | $94.55 | $90.50 | $91.10 | $15.78 | 1,452,620 |
| 2016-05-20 | $85.00 | $94.50 | $84.88 | $92.83 | $16.08 | 1,744,000 |
| 2016-05-19 | $78.99 | $87.09 | $78.99 | $86.97 | $15.06 | 2,220,860 |
| 2016-05-18 | $76.80 | $81.13 | $75.58 | $79.17 | $13.71 | 1,372,960 |
| 2016-05-17 | $73.68 | $81.01 | $73.68 | $78.30 | $13.56 | 1,649,530 |
| 2016-05-16 | $72.97 | $75.03 | $72.01 | $73.66 | $12.76 | 1,141,570 |
| 2016-05-13 | $72.95 | $74.65 | $72.10 | $72.97 | $12.64 | 659,560 |
| 2016-05-12 | $74.30 | $74.71 | $69.00 | $73.10 | $12.66 | 834,710 |
| 2016-05-11 | $77.26 | $77.93 | $74.31 | $74.85 | $12.96 | 690,600 |
| 2016-05-10 | $77.17 | $78.76 | $76.67 | $77.00 | $13.33 | 646,180 |
| 2016-05-09 | $80.35 | $80.40 | $76.20 | $77.51 | $13.42 | 1,339,590 |
| 2016-05-06 | $90.60 | $91.50 | $82.00 | $82.30 | $14.25 | 1,501,210 |
| 2016-05-05 | $89.00 | $91.16 | $87.88 | $90.79 | $15.72 | 741,890 |
| 2016-05-04 | $91.80 | $91.82 | $89.00 | $89.29 | $15.46 | 1,478,580 |
| 2016-05-03 | $86.52 | $91.90 | $84.08 | $91.84 | $15.90 | 1,532,670 |
| 2016-05-02 | $86.26 | $86.26 | $86.26 | $86.26 | $14.94 | 0 |
| 2016-04-29 | $87.16 | $87.40 | $85.01 | $86.26 | $14.94 | 626,830 |
| 2016-04-28 | $85.10 | $87.43 | $84.01 | $87.20 | $15.10 | 793,590 |
| 2016-04-27 | $85.03 | $85.59 | $83.70 | $85.02 | $14.72 | 632,760 |
| 2016-04-26 | $85.00 | $86.50 | $82.20 | $85.03 | $14.73 | 666,420 |
| 2016-04-25 | $83.13 | $86.50 | $81.00 | $85.00 | $14.72 | 797,350 |
| 2016-04-22 | $79.81 | $82.79 | $79.50 | $81.80 | $14.17 | 450,990 |
| 2016-04-21 | $83.00 | $83.78 | $80.00 | $80.04 | $13.86 | 672,690 |
| 2016-04-20 | $91.35 | $91.68 | $82.50 | $84.10 | $14.56 | 1,182,900 |
| 2016-04-19 | $88.01 | $91.98 | $87.50 | $91.33 | $15.82 | 822,030 |
| 2016-04-18 | $90.50 | $90.50 | $86.01 | $87.90 | $15.22 | 634,640 |
| 2016-04-15 | $90.80 | $94.02 | $90.28 | $91.50 | $15.85 | 954,400 |
| 2016-04-14 | $88.49 | $89.99 | $87.30 | $89.90 | $15.57 | 696,430 |
| 2016-04-13 | $86.73 | $91.01 | $85.52 | $88.94 | $15.40 | 1,083,550 |
| 2016-04-12 | $91.20 | $91.34 | $84.82 | $86.63 | $15.00 | 1,177,990 |
| 2016-04-11 | $90.80 | $92.16 | $90.00 | $90.70 | $15.71 | 844,720 |
| 2016-04-08 | $91.80 | $91.80 | $89.12 | $90.30 | $15.64 | 703,700 |
| 2016-04-07 | $95.41 | $95.84 | $92.02 | $92.02 | $15.94 | 879,550 |
| 2016-04-06 | $93.00 | $95.55 | $92.56 | $95.00 | $16.45 | 1,086,930 |
| 2016-04-05 | $89.20 | $95.00 | $88.11 | $93.30 | $16.16 | 1,165,210 |
| 2016-04-04 | $88.94 | $88.94 | $88.94 | $88.94 | $15.40 | 0 |
| 2016-04-01 | $90.00 | $91.44 | $86.60 | $88.94 | $15.40 | 1,040,700 |
| 2016-03-31 | $91.96 | $93.80 | $90.00 | $90.50 | $15.67 | 1,059,450 |
| 2016-03-30 | $88.00 | $91.60 | $88.00 | $91.50 | $15.85 | 736,100 |
| 2016-03-29 | $90.27 | $90.27 | $86.50 | $87.08 | $15.08 | 667,940 |
| 2016-03-28 | $94.86 | $97.00 | $91.00 | $91.20 | $15.79 | 800,550 |
| 2016-03-25 | $93.00 | $94.69 | $90.68 | $93.97 | $16.27 | 851,210 |
| 2016-03-24 | $90.76 | $99.66 | $89.01 | $94.30 | $16.33 | 1,734,220 |
| 2016-03-23 | $90.44 | $91.88 | $89.71 | $91.00 | $15.76 | 969,130 |
| 2016-03-22 | $93.69 | $95.50 | $89.00 | $91.65 | $15.87 | 1,385,830 |
| 2016-03-21 | $94.88 | $95.53 | $92.61 | $93.83 | $16.25 | 1,391,850 |
| 2016-03-18 | $92.12 | $95.59 | $91.20 | $95.56 | $16.55 | 1,266,730 |
| 2016-03-17 | $86.85 | $95.00 | $86.00 | $92.20 | $15.97 | 1,532,670 |
| 2016-03-16 | $87.52 | $89.99 | $82.80 | $86.95 | $15.06 | 1,094,810 |
| 2016-03-15 | $82.76 | $90.54 | $81.98 | $85.50 | $14.81 | 2,510,940 |
| 2016-03-14 | $76.48 | $82.31 | $75.72 | $82.31 | $14.25 | 1,522,430 |
| 2016-03-11 | $75.08 | $76.75 | $73.90 | $74.83 | $12.96 | 610,550 |
| 2016-03-10 | $76.51 | $78.36 | $75.02 | $75.80 | $13.13 | 629,680 |
| 2016-03-09 | $78.00 | $79.60 | $76.10 | $76.80 | $13.30 | 754,130 |
| 2016-03-08 | $77.28 | $81.98 | $73.95 | $80.43 | $13.93 | 1,314,790 |
| 2016-03-07 | $82.68 | $82.75 | $78.00 | $78.80 | $13.65 | 987,220 |
| 2016-03-04 | $83.10 | $86.50 | $77.60 | $77.72 | $13.46 | 1,172,490 |
| 2016-03-03 | $89.28 | $91.60 | $85.00 | $86.01 | $14.89 | 1,254,740 |
| 2016-03-02 | $85.05 | $91.02 | $83.00 | $90.41 | $15.66 | 1,733,600 |
| 2016-03-01 | $85.32 | $89.00 | $77.69 | $87.20 | $15.10 | 1,063,700 |
| 2016-02-29 | $92.30 | $94.48 | $85.32 | $85.32 | $14.78 | 738,500 |
| 2016-02-26 | $99.56 | $102.88 | $91.33 | $94.80 | $16.42 | 952,870 |
| 2016-02-25 | $110.60 | $112.60 | $100.33 | $100.33 | $17.37 | 940,570 |
| 2016-02-24 | $118.51 | $121.00 | $107.11 | $111.48 | $19.31 | 1,298,760 |
| 2016-02-23 | $122.33 | $124.00 | $116.50 | $119.01 | $20.61 | 1,154,370 |
| 2016-02-22 | $124.00 | $125.98 | $121.34 | $123.88 | $21.45 | 1,047,000 |
| 2016-02-19 | $125.11 | $126.00 | $120.18 | $121.12 | $20.98 | 1,151,640 |
| 2016-02-18 | $122.90 | $132.00 | $120.00 | $125.11 | $21.67 | 1,711,900 |
| 2016-02-17 | $116.00 | $121.88 | $115.00 | $120.98 | $20.95 | 1,476,150 |
| 2016-02-16 | $104.88 | $114.62 | $104.88 | $114.62 | $19.85 | 1,260,960 |
| 2016-02-15 | $103.00 | $108.79 | $100.88 | $104.20 | $18.05 | 700,730 |
| 2016-02-12 | $108.30 | $108.30 | $108.30 | $108.30 | $18.76 | 0 |
| 2016-02-11 | $108.30 | $108.30 | $108.30 | $108.30 | $18.76 | 0 |
| 2016-02-10 | $108.30 | $108.30 | $108.30 | $108.30 | $18.76 | 0 |
| 2016-02-09 | $108.30 | $108.30 | $108.30 | $108.30 | $18.76 | 0 |
| 2016-02-08 | $108.30 | $108.30 | $108.30 | $108.30 | $18.76 | 0 |
| 2016-02-05 | $115.00 | $117.80 | $107.80 | $108.30 | $18.76 | 871,770 |
| 2016-02-04 | $107.98 | $118.80 | $107.98 | $113.99 | $19.74 | 1,216,110 |
| 2016-02-03 | $106.00 | $110.00 | $105.29 | $108.00 | $18.70 | 513,420 |
| 2016-02-02 | $99.80 | $109.89 | $99.28 | $108.00 | $18.70 | 634,840 |
| 2016-02-01 | $105.20 | $108.00 | $99.88 | $100.53 | $17.41 | 526,990 |
| 2016-01-29 | $99.88 | $110.99 | $99.88 | $107.10 | $18.55 | 646,400 |
| 2016-01-28 | $113.00 | $115.00 | $104.40 | $104.40 | $18.08 | 662,540 |
| 2016-01-27 | $109.99 | $116.33 | $105.51 | $116.00 | $20.09 | 1,316,040 |
| 2016-01-26 | $126.86 | $126.86 | $116.89 | $116.89 | $20.24 | 1,527,240 |
| 2016-01-25 | $120.99 | $129.88 | $119.99 | $129.88 | $22.49 | 2,223,780 |
| 2016-01-22 | $120.00 | $124.00 | $110.40 | $118.07 | $20.45 | 1,588,210 |
| 2016-01-21 | $133.55 | $138.56 | $122.40 | $122.40 | $21.20 | 2,263,340 |
| 2016-01-20 | $130.10 | $139.76 | $130.10 | $136.00 | $23.55 | 2,049,670 |
| 2016-01-19 | $113.68 | $127.05 | $113.68 | $127.05 | $22.00 | 1,655,770 |
| 2016-01-18 | $103.60 | $123.40 | $103.52 | $115.50 | $20.00 | 2,458,980 |
| 2016-01-15 | $113.00 | $113.52 | $101.50 | $113.52 | $19.66 | 3,236,100 |
| 2016-01-14 | $103.20 | $103.20 | $103.20 | $103.20 | $17.87 | 0 |
| 2016-01-13 | $103.20 | $103.20 | $103.20 | $103.20 | $17.87 | 0 |
| 2016-01-12 | $103.20 | $103.20 | $103.20 | $103.20 | $17.87 | 0 |
| 2016-01-11 | $103.20 | $103.20 | $103.20 | $103.20 | $17.87 | 0 |
| 2016-01-08 | $103.20 | $103.20 | $103.20 | $103.20 | $17.87 | 0 |
| 2016-01-07 | $103.20 | $103.20 | $103.20 | $103.20 | $17.87 | 0 |
| 2016-01-06 | $103.20 | $103.20 | $103.20 | $103.20 | $17.87 | 0 |
| 2016-01-05 | $103.20 | $103.20 | $103.20 | $103.20 | $17.87 | 0 |
| 2016-01-04 | $103.20 | $103.20 | $103.20 | $103.20 | $17.87 | 0 |
| 2016-01-01 | $103.20 | $103.20 | $103.20 | $103.20 | $17.87 | 0 |
| 2015-12-31 | $103.20 | $103.20 | $103.20 | $103.20 | $17.87 | 0 |
| 2015-12-30 | $103.20 | $103.20 | $103.20 | $103.20 | $17.87 | 0 |
| 2015-12-29 | $103.20 | $103.20 | $103.20 | $103.20 | $17.87 | 0 |
| 2015-12-28 | $103.20 | $103.20 | $103.20 | $103.20 | $17.87 | 0 |
| 2015-12-25 | $103.20 | $103.20 | $103.20 | $103.20 | $17.87 | 0 |
| 2015-12-24 | $103.20 | $103.20 | $103.20 | $103.20 | $17.87 | 0 |
| 2015-12-23 | $103.20 | $103.20 | $103.20 | $103.20 | $17.87 | 0 |
| 2015-12-22 | $103.20 | $103.20 | $103.20 | $103.20 | $17.87 | 0 |
| 2015-12-21 | $103.20 | $103.20 | $103.20 | $103.20 | $17.87 | 0 |
| 2015-12-18 | $103.20 | $103.20 | $103.20 | $103.20 | $17.87 | 0 |
| 2015-12-17 | $103.20 | $103.20 | $103.20 | $103.20 | $17.87 | 0 |
| 2015-12-16 | $103.20 | $103.20 | $103.20 | $103.20 | $17.87 | 0 |
| 2015-12-15 | $103.20 | $103.20 | $103.20 | $103.20 | $17.87 | 0 |
| 2015-12-14 | $103.20 | $103.20 | $103.20 | $103.20 | $17.87 | 0 |
| 2015-12-11 | $103.20 | $103.20 | $103.20 | $103.20 | $17.87 | 0 |
| 2015-12-10 | $103.20 | $103.20 | $103.20 | $103.20 | $17.87 | 0 |
| 2015-12-09 | $103.20 | $103.20 | $103.20 | $103.20 | $17.87 | 0 |
| 2015-12-08 | $103.20 | $103.20 | $103.20 | $103.20 | $17.87 | 0 |
| 2015-12-07 | $103.20 | $103.20 | $103.20 | $103.20 | $17.87 | 0 |
| 2015-12-04 | $103.20 | $103.20 | $103.20 | $103.20 | $17.87 | 0 |
| 2015-12-03 | $103.20 | $103.20 | $103.20 | $103.20 | $17.87 | 0 |
| 2015-12-02 | $103.20 | $103.20 | $103.20 | $103.20 | $17.87 | 0 |
| 2015-12-01 | $103.20 | $103.20 | $103.20 | $103.20 | $17.87 | 0 |
| 2015-11-30 | $103.20 | $103.20 | $103.20 | $103.20 | $17.87 | 0 |
| 2015-11-27 | $103.20 | $103.20 | $103.20 | $103.20 | $17.87 | 0 |
| 2015-11-26 | $103.20 | $103.20 | $103.20 | $103.20 | $17.87 | 0 |
| 2015-11-25 | $103.20 | $103.20 | $103.20 | $103.20 | $17.87 | 0 |
| 2015-11-24 | $103.20 | $103.20 | $103.20 | $103.20 | $17.87 | 0 |
| 2015-11-23 | $103.20 | $103.20 | $103.20 | $103.20 | $17.87 | 0 |
| 2015-11-20 | $103.20 | $103.20 | $103.20 | $103.20 | $17.87 | 0 |
| 2015-11-19 | $103.20 | $103.20 | $103.20 | $103.20 | $17.87 | 0 |
| 2015-11-18 | $103.20 | $103.20 | $103.20 | $103.20 | $17.87 | 0 |
| 2015-11-17 | $103.20 | $103.20 | $103.20 | $103.20 | $17.87 | 0 |
| 2015-11-16 | $103.20 | $103.20 | $103.20 | $103.20 | $17.87 | 0 |
| 2015-11-13 | $103.20 | $103.20 | $103.20 | $103.20 | $17.87 | 0 |
| 2015-11-12 | $103.20 | $103.20 | $103.20 | $103.20 | $17.87 | 0 |
| 2015-11-11 | $103.20 | $103.20 | $103.20 | $103.20 | $17.87 | 0 |
| 2015-11-10 | $103.20 | $103.20 | $103.20 | $103.20 | $17.87 | 0 |
| 2015-11-09 | $103.20 | $103.20 | $103.20 | $103.20 | $17.87 | 0 |
| 2015-11-06 | $103.20 | $103.20 | $103.20 | $103.20 | $17.87 | 0 |
| 2015-11-05 | $103.20 | $103.20 | $103.20 | $103.20 | $17.87 | 0 |
| 2015-11-04 | $103.20 | $103.20 | $103.20 | $103.20 | $17.87 | 0 |
| 2015-11-03 | $103.20 | $103.20 | $103.20 | $103.20 | $17.87 | 0 |
| 2015-11-02 | $103.20 | $103.20 | $103.20 | $103.20 | $17.87 | 0 |
| 2015-10-30 | $103.20 | $103.20 | $103.20 | $103.20 | $17.87 | 0 |
| 2015-10-29 | $103.20 | $103.20 | $103.20 | $103.20 | $17.87 | 0 |
| 2015-10-28 | $103.20 | $103.20 | $103.20 | $103.20 | $17.87 | 0 |
| 2015-10-27 | $103.20 | $103.20 | $103.20 | $103.20 | $17.87 | 0 |
| 2015-10-26 | $103.20 | $103.20 | $103.20 | $103.20 | $17.87 | 0 |
| 2015-10-23 | $103.20 | $103.20 | $103.20 | $103.20 | $17.87 | 0 |
| 2015-10-22 | $103.20 | $103.20 | $103.20 | $103.20 | $17.87 | 0 |
| 2015-10-21 | $103.20 | $103.20 | $103.20 | $103.20 | $17.87 | 0 |
| 2015-10-20 | $103.20 | $103.20 | $103.20 | $103.20 | $17.87 | 0 |
| 2015-10-19 | $103.20 | $103.20 | $103.20 | $103.20 | $17.87 | 0 |
| 2015-10-16 | $103.20 | $103.20 | $103.20 | $103.20 | $17.87 | 0 |
| 2015-10-15 | $103.20 | $103.20 | $103.20 | $103.20 | $17.87 | 0 |
| 2015-10-14 | $103.20 | $103.20 | $103.20 | $103.20 | $17.87 | 0 |
| 2015-10-13 | $103.20 | $103.20 | $103.20 | $103.20 | $17.87 | 0 |
| 2015-10-12 | $103.20 | $103.20 | $103.20 | $103.20 | $17.87 | 0 |
| 2015-10-09 | $103.20 | $103.20 | $103.20 | $103.20 | $17.87 | 0 |
| 2015-10-08 | $103.20 | $103.20 | $103.20 | $103.20 | $17.87 | 0 |
| 2015-10-07 | $103.20 | $103.20 | $103.20 | $103.20 | $17.87 | 0 |
| 2015-10-06 | $103.20 | $103.20 | $103.20 | $103.20 | $17.87 | 0 |
| 2015-10-05 | $103.20 | $103.20 | $103.20 | $103.20 | $17.87 | 0 |
| 2015-10-02 | $103.20 | $103.20 | $103.20 | $103.20 | $17.87 | 0 |
| 2015-10-01 | $103.20 | $103.20 | $103.20 | $103.20 | $17.87 | 0 |
| 2015-09-30 | $103.20 | $103.20 | $103.20 | $103.20 | $17.87 | 0 |
| 2015-09-29 | $103.20 | $103.20 | $103.20 | $103.20 | $17.87 | 0 |
| 2015-09-28 | $103.20 | $103.20 | $103.20 | $103.20 | $17.87 | 0 |
| 2015-09-25 | $103.20 | $103.20 | $103.20 | $103.20 | $17.87 | 0 |
| 2015-09-24 | $103.20 | $103.20 | $103.20 | $103.20 | $17.87 | 0 |
| 2015-09-23 | $103.20 | $103.20 | $103.20 | $103.20 | $17.87 | 0 |
| 2015-09-22 | $103.20 | $103.20 | $103.20 | $103.20 | $17.87 | 0 |
| 2015-09-21 | $103.20 | $103.20 | $103.20 | $103.20 | $17.87 | 0 |
| 2015-09-18 | $103.20 | $103.20 | $103.20 | $103.20 | $17.87 | 0 |
| 2015-09-17 | $103.20 | $103.20 | $103.20 | $103.20 | $17.87 | 0 |
| 2015-09-16 | $103.20 | $103.20 | $103.20 | $103.20 | $17.87 | 0 |
| 2015-09-15 | $103.20 | $103.20 | $103.20 | $103.20 | $17.87 | 0 |
| 2015-09-14 | $103.20 | $103.20 | $103.20 | $103.20 | $17.87 | 0 |
| 2015-09-11 | $103.20 | $103.20 | $103.20 | $103.20 | $17.87 | 0 |
| 2015-09-10 | $103.20 | $103.20 | $103.20 | $103.20 | $17.87 | 0 |
| 2015-09-09 | $103.20 | $103.20 | $103.20 | $103.20 | $17.87 | 0 |
| 2015-09-08 | $103.20 | $103.20 | $103.20 | $103.20 | $17.87 | 0 |
| 2015-09-07 | $103.20 | $103.20 | $103.20 | $103.20 | $17.87 | 0 |
| 2015-09-04 | $103.20 | $103.20 | $103.20 | $103.20 | $17.87 | 0 |
| 2015-09-03 | $103.20 | $103.20 | $103.20 | $103.20 | $17.87 | 0 |
| 2015-09-02 | $103.20 | $103.20 | $103.20 | $103.20 | $17.87 | 0 |
| 2015-09-01 | $103.20 | $103.20 | $103.20 | $103.20 | $17.87 | 0 |
| 2015-08-31 | $103.20 | $103.20 | $103.20 | $103.20 | $17.87 | 0 |
| 2015-08-28 | $103.20 | $103.20 | $103.20 | $103.20 | $17.87 | 0 |
| 2015-08-27 | $103.20 | $103.20 | $103.20 | $103.20 | $17.87 | 0 |
| 2015-08-26 | $103.20 | $103.20 | $103.20 | $103.20 | $17.87 | 0 |
| 2015-08-25 | $103.20 | $103.20 | $103.20 | $103.20 | $17.87 | 0 |
| 2015-08-24 | $103.20 | $103.20 | $103.20 | $103.20 | $17.87 | 0 |
| 2015-08-21 | $103.20 | $103.20 | $103.20 | $103.20 | $17.87 | 0 |
| 2015-08-20 | $103.20 | $103.20 | $103.20 | $103.20 | $17.87 | 0 |
| 2015-08-19 | $103.20 | $103.20 | $103.20 | $103.20 | $17.87 | 0 |
| 2015-08-18 | $103.20 | $103.20 | $103.20 | $103.20 | $17.87 | 0 |
| 2015-08-17 | $103.20 | $103.20 | $103.20 | $103.20 | $17.87 | 0 |
| 2015-08-14 | $103.20 | $103.20 | $103.20 | $103.20 | $17.87 | 0 |
| 2015-08-13 | $103.20 | $103.20 | $103.20 | $103.20 | $17.87 | 0 |
| 2015-08-12 | $103.20 | $103.20 | $103.20 | $103.20 | $17.87 | 0 |
| 2015-08-11 | $103.20 | $103.20 | $103.20 | $103.20 | $17.87 | 0 |
| 2015-08-10 | $103.20 | $103.20 | $103.20 | $103.20 | $17.87 | 0 |
| 2015-08-07 | $103.20 | $103.20 | $103.20 | $103.20 | $17.87 | 0 |
| 2015-08-06 | $103.20 | $103.20 | $103.20 | $103.20 | $17.87 | 0 |
| 2015-08-05 | $103.20 | $103.20 | $103.20 | $103.20 | $17.87 | 0 |
| 2015-08-04 | $103.20 | $103.20 | $103.20 | $103.20 | $17.87 | 0 |
| 2015-08-03 | $103.20 | $103.20 | $103.20 | $103.20 | $17.87 | 0 |
| 2015-07-31 | $108.00 | $114.00 | $98.11 | $103.20 | $17.87 | 2,241,430 |
| 2015-07-30 | $103.60 | $116.88 | $103.28 | $109.01 | $18.88 | 2,361,790 |
| 2015-07-29 | $100.89 | $106.25 | $95.10 | $106.25 | $18.40 | 1,149,440 |
| 2015-07-28 | $96.98 | $111.88 | $95.40 | $97.08 | $16.81 | 1,510,510 |
| 2015-07-27 | $110.27 | $122.27 | $106.00 | $106.00 | $18.36 | 1,848,060 |
| 2015-07-24 | $115.58 | $128.59 | $112.95 | $117.78 | $20.40 | 2,826,640 |
| 2015-07-23 | $108.00 | $117.97 | $106.00 | $116.90 | $20.24 | 1,675,180 |
| 2015-07-22 | $99.12 | $109.00 | $98.33 | $107.56 | $18.63 | 2,348,420 |
| 2015-07-21 | $99.51 | $104.99 | $98.01 | $100.47 | $17.40 | 922,800 |
| 2015-07-20 | $95.70 | $103.33 | $95.08 | $101.51 | $17.58 | 1,609,780 |
| 2015-07-17 | $90.08 | $98.98 | $90.08 | $96.65 | $16.74 | 1,100,340 |
| 2015-07-16 | $82.77 | $93.00 | $80.18 | $90.08 | $15.60 | 1,279,760 |
| 2015-07-15 | $94.50 | $94.50 | $87.98 | $87.98 | $15.24 | 2,016,180 |
| 2015-07-14 | $94.35 | $98.97 | $92.71 | $97.76 | $16.93 | 2,650,180 |
| 2015-07-13 | $89.90 | $89.97 | $89.90 | $89.97 | $15.58 | 1,046,970 |
| 2015-07-10 | $80.00 | $81.79 | $78.51 | $81.79 | $14.16 | 621,880 |
| 2015-07-09 | $64.00 | $74.35 | $64.00 | $74.35 | $12.88 | 1,657,020 |
| 2015-07-08 | $67.59 | $67.99 | $67.59 | $67.59 | $11.71 | 3,388,990 |
| 2015-07-07 | $75.35 | $76.68 | $75.10 | $75.10 | $13.01 | 384,480 |
| 2015-07-06 | $101.98 | $101.98 | $83.44 | $83.44 | $14.45 | 2,295,750 |
| 2015-07-03 | $92.80 | $103.30 | $92.71 | $92.71 | $16.06 | 2,367,790 |
| 2015-07-02 | $114.46 | $121.00 | $103.01 | $103.01 | $17.84 | 3,131,430 |
| 2015-07-01 | $111.00 | $125.20 | $109.50 | $114.45 | $19.82 | 3,561,590 |
| 2015-06-30 | $104.00 | $117.50 | $96.30 | $114.44 | $19.82 | 3,178,390 |
| 2015-06-29 | $102.00 | $110.19 | $91.33 | $107.00 | $18.53 | 3,391,090 |
| 2015-06-26 | $105.06 | $108.00 | $100.17 | $100.17 | $17.35 | 2,701,970 |
| 2015-06-25 | $118.50 | $123.00 | $111.18 | $111.30 | $19.27 | 3,092,380 |
| 2015-06-24 | $129.99 | $130.44 | $114.50 | $123.32 | $21.36 | 5,097,160 |