Kunming Chuan Jin Nuo Chemical Company Ltd (300505) Exchange: SHE
Data as of July 17, 2025
$20.62 ($2.43) 13.36%
Kunming Chuan Jin Nuo Chemical Company Ltd - Daily Information
Click for more stock information on Kunming Chuan Jin Nuo Chemical Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $20.02 |
| Previous Close | $20.62 |
| High | $21.83 |
| Low | $20.02 |
| Adjusted Open | $20.02 |
| Previous Adjusted Close | $20.62 |
| Adjusted High | $21.83 |
| Adjusted Low | $20.02 |
About Kunming Chuan Jin Nuo Chemical Company Ltd (300505)
Invest in Kunming Chuan Jin Nuo Chemical Company Ltd (300505)
Historical Stock Data for Kunming Chuan Jin Nuo Chemical Company Ltd (300505)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $20.02 | $21.83 | $20.02 | $20.62 | $20.62 | 86,899,540 |
| 2025-07-07 | $18.03 | $18.23 | $18.00 | $18.19 | $18.19 | 6,664,730 |
| 2025-07-04 | $18.46 | $18.50 | $18.04 | $18.05 | $18.05 | 14,287,000 |
| 2025-07-03 | $18.46 | $18.62 | $18.32 | $18.53 | $18.53 | 9,547,980 |
| 2025-07-02 | $18.94 | $18.95 | $18.31 | $18.46 | $18.46 | 17,502,710 |
| 2025-07-01 | $18.73 | $19.24 | $18.73 | $19.03 | $19.03 | 24,787,570 |
| 2025-06-30 | $18.69 | $18.70 | $18.45 | $18.70 | $18.70 | 14,430,600 |
| 2025-06-27 | $18.55 | $18.86 | $18.55 | $18.70 | $18.70 | 17,897,400 |
| 2025-06-26 | $18.90 | $18.94 | $18.39 | $18.65 | $18.65 | 20,673,850 |
| 2025-06-25 | $19.03 | $19.10 | $18.70 | $18.97 | $18.97 | 24,696,650 |
| 2025-06-24 | $18.60 | $19.25 | $18.39 | $19.14 | $19.14 | 32,339,630 |
| 2025-06-23 | $18.46 | $18.83 | $18.35 | $18.70 | $18.70 | 25,469,050 |
| 2025-06-20 | $17.95 | $18.87 | $17.83 | $18.57 | $18.57 | 30,170,920 |
| 2025-06-19 | $18.18 | $18.60 | $17.85 | $17.98 | $17.98 | 25,906,440 |
| 2025-06-18 | $18.10 | $18.53 | $18.01 | $18.31 | $18.31 | 19,783,130 |
| 2025-06-17 | $17.61 | $18.80 | $17.60 | $18.25 | $18.25 | 25,924,870 |
| 2025-06-13 | $17.66 | $17.83 | $17.24 | $17.28 | $17.28 | 14,294,080 |
| 2025-06-12 | $17.74 | $17.92 | $17.49 | $17.83 | $17.83 | 15,043,450 |
| 2025-06-11 | $17.82 | $18.07 | $17.65 | $17.75 | $17.75 | 16,095,240 |
| 2025-06-10 | $18.14 | $18.72 | $17.73 | $17.93 | $17.93 | 25,417,960 |
| 2025-06-09 | $18.11 | $18.28 | $17.98 | $18.21 | $18.21 | 16,651,100 |
| 2025-06-06 | $17.77 | $18.33 | $17.63 | $18.19 | $18.19 | 21,674,800 |
| 2025-06-05 | $17.72 | $17.98 | $17.60 | $17.75 | $17.75 | 15,999,820 |
| 2025-06-04 | $17.26 | $17.82 | $17.13 | $17.80 | $17.80 | 19,801,730 |
| 2025-06-03 | $17.18 | $17.54 | $17.05 | $17.34 | $17.34 | 11,071,590 |
| 2025-05-30 | $17.26 | $17.63 | $17.09 | $17.26 | $17.26 | 12,990,960 |
| 2025-05-29 | $17.31 | $17.52 | $17.02 | $17.34 | $17.34 | 14,386,750 |
| 2025-05-28 | $18.02 | $18.22 | $17.52 | $17.65 | $17.65 | 18,062,950 |
| 2025-05-27 | $17.73 | $18.30 | $17.51 | $18.20 | $18.20 | 21,107,840 |
| 2025-05-26 | $17.71 | $17.91 | $17.45 | $17.90 | $17.90 | 15,815,760 |
| 2025-05-23 | $18.00 | $18.38 | $17.58 | $17.64 | $17.64 | 23,594,150 |
| 2025-05-22 | $18.92 | $19.11 | $17.94 | $18.02 | $18.02 | 34,629,610 |
| 2025-05-21 | $18.80 | $19.99 | $18.71 | $19.30 | $19.30 | 42,775,590 |
| 2025-05-20 | $19.21 | $20.28 | $18.95 | $19.10 | $19.10 | 41,786,680 |
| 2025-05-19 | $18.50 | $19.90 | $18.25 | $19.58 | $19.58 | 49,267,740 |
| 2025-05-16 | $18.11 | $18.96 | $17.53 | $18.79 | $18.79 | 42,185,850 |
| 2025-05-15 | $18.02 | $19.50 | $18.01 | $18.15 | $18.15 | 49,424,420 |
| 2025-05-14 | $17.86 | $18.57 | $17.73 | $18.06 | $18.06 | 30,591,040 |
| 2025-05-13 | $17.75 | $18.38 | $17.32 | $18.19 | $18.19 | 35,654,110 |
| 2025-05-12 | $17.64 | $17.84 | $17.54 | $17.74 | $17.74 | 20,715,840 |
| 2025-05-09 | $18.16 | $18.43 | $17.53 | $17.66 | $17.66 | 24,540,580 |
| 2025-05-08 | $18.29 | $18.46 | $17.99 | $18.32 | $18.32 | 37,296,910 |
| 2025-05-07 | $17.36 | $19.54 | $17.29 | $18.80 | $18.80 | 56,033,510 |
| 2025-05-06 | $16.99 | $17.25 | $16.90 | $17.25 | $17.25 | 24,446,900 |
| 2025-04-30 | $17.31 | $17.58 | $16.77 | $16.82 | $16.82 | 23,924,300 |
| 2025-04-29 | $16.89 | $17.83 | $16.89 | $17.31 | $17.31 | 24,584,310 |
| 2025-04-28 | $17.22 | $17.68 | $16.70 | $17.15 | $17.15 | 25,154,650 |
| 2025-04-25 | $16.88 | $17.54 | $16.63 | $17.37 | $17.37 | 29,495,230 |
| 2025-04-24 | $16.77 | $17.26 | $16.50 | $16.88 | $16.88 | 23,187,060 |
| 2025-04-23 | $17.00 | $17.04 | $16.65 | $16.81 | $16.81 | 21,939,430 |
| 2025-04-22 | $17.00 | $17.39 | $16.56 | $17.18 | $17.18 | 31,143,720 |
| 2025-04-21 | $16.68 | $17.21 | $16.68 | $16.86 | $16.86 | 27,930,650 |
| 2025-04-18 | $16.20 | $17.31 | $15.71 | $16.95 | $16.95 | 40,883,220 |
| 2025-04-17 | $15.50 | $16.07 | $15.35 | $15.92 | $15.92 | 19,415,710 |
| 2025-04-16 | $15.80 | $16.05 | $15.36 | $15.60 | $15.60 | 15,445,490 |
| 2025-04-15 | $15.86 | $16.27 | $15.77 | $16.02 | $16.02 | 22,218,550 |
| 2025-04-14 | $15.79 | $16.16 | $15.49 | $15.86 | $15.86 | 24,042,630 |
| 2025-04-11 | $15.08 | $15.45 | $14.96 | $15.00 | $15.00 | 17,033,050 |
| 2025-04-10 | $15.24 | $15.73 | $15.23 | $15.31 | $15.31 | 22,547,520 |
| 2025-04-09 | $14.90 | $15.26 | $14.10 | $15.08 | $15.08 | 26,349,500 |
| 2025-04-08 | $14.40 | $15.29 | $14.31 | $15.29 | $15.29 | 26,203,910 |
| 2025-04-07 | $15.00 | $15.49 | $13.26 | $14.05 | $14.05 | 29,146,360 |
| 2025-04-03 | $15.70 | $16.42 | $15.70 | $16.08 | $16.08 | 19,619,610 |
| 2025-04-02 | $15.88 | $16.21 | $15.77 | $15.85 | $15.85 | 14,003,410 |
| 2025-04-01 | $15.66 | $16.05 | $15.66 | $15.88 | $15.88 | 18,038,740 |
| 2025-03-31 | $16.40 | $16.48 | $15.28 | $15.65 | $15.65 | 29,006,790 |
| 2025-03-28 | $17.35 | $17.60 | $16.51 | $16.52 | $16.52 | 43,899,810 |
| 2025-03-27 | $17.56 | $18.83 | $17.55 | $18.03 | $18.03 | 58,428,980 |
| 2025-03-26 | $17.46 | $17.88 | $17.40 | $17.55 | $17.55 | 38,678,460 |
| 2025-03-25 | $17.02 | $18.27 | $16.92 | $17.75 | $17.75 | 57,433,570 |
| 2025-03-24 | $15.68 | $17.95 | $15.68 | $17.25 | $17.25 | 44,995,660 |
| 2025-03-21 | $16.25 | $16.45 | $15.74 | $15.74 | $15.74 | 11,951,250 |
| 2025-03-20 | $16.36 | $16.58 | $16.30 | $16.41 | $16.41 | 7,380,760 |
| 2025-03-19 | $16.50 | $16.65 | $16.24 | $16.40 | $16.40 | 9,286,250 |
| 2025-03-18 | $16.84 | $16.87 | $16.53 | $16.56 | $16.56 | 13,758,470 |
| 2025-03-17 | $16.70 | $17.17 | $16.45 | $16.99 | $16.99 | 20,103,030 |
| 2025-03-14 | $16.80 | $16.93 | $16.41 | $16.73 | $16.73 | 15,832,820 |
| 2025-03-13 | $17.00 | $17.25 | $16.60 | $16.89 | $16.89 | 22,959,290 |
| 2025-03-12 | $16.83 | $17.48 | $16.63 | $17.32 | $17.32 | 29,734,020 |
| 2025-03-11 | $16.12 | $16.97 | $16.00 | $16.91 | $16.91 | 24,711,920 |
| 2025-03-10 | $16.55 | $16.74 | $16.30 | $16.39 | $16.39 | 17,280,050 |
| 2025-03-07 | $15.85 | $16.67 | $15.78 | $16.65 | $16.65 | 25,057,690 |
| 2025-03-06 | $15.85 | $16.05 | $15.71 | $15.95 | $15.95 | 12,401,490 |
| 2025-03-05 | $16.22 | $16.34 | $15.60 | $15.86 | $15.86 | 15,574,420 |
| 2025-03-04 | $16.00 | $16.33 | $15.93 | $16.32 | $16.32 | 14,803,930 |
| 2025-03-03 | $15.98 | $16.68 | $15.98 | $16.31 | $16.31 | 27,893,430 |
| 2025-02-28 | $15.34 | $16.28 | $15.29 | $15.96 | $15.96 | 25,119,040 |
| 2025-02-27 | $15.58 | $15.59 | $15.21 | $15.48 | $15.48 | 10,126,120 |
| 2025-02-26 | $15.39 | $15.65 | $15.36 | $15.57 | $15.57 | 10,646,980 |
| 2025-02-25 | $15.45 | $15.63 | $15.29 | $15.32 | $15.32 | 14,129,950 |
| 2025-02-24 | $16.10 | $16.50 | $15.76 | $15.87 | $15.87 | 24,148,160 |
| 2025-02-20 | $15.43 | $15.83 | $15.34 | $15.76 | $15.76 | 16,888,630 |
| 2025-02-19 | $15.15 | $15.54 | $15.14 | $15.34 | $15.34 | 10,126,250 |
| 2025-02-18 | $15.40 | $15.40 | $14.82 | $14.86 | $14.86 | 10,584,540 |
| 2025-02-17 | $15.34 | $15.48 | $15.16 | $15.39 | $15.39 | 10,602,050 |
| 2025-02-14 | $15.63 | $15.82 | $15.38 | $15.44 | $15.44 | 13,610,020 |
| 2025-02-13 | $15.43 | $15.84 | $15.33 | $15.78 | $15.78 | 17,587,670 |
| 2025-02-12 | $15.31 | $15.53 | $15.28 | $15.46 | $15.46 | 8,741,180 |
| 2025-02-11 | $15.40 | $15.48 | $15.15 | $15.32 | $15.32 | 8,229,160 |
| 2025-02-10 | $15.49 | $15.50 | $15.27 | $15.40 | $15.40 | 9,619,130 |
| 2025-02-07 | $15.41 | $15.62 | $15.24 | $15.48 | $15.48 | 13,205,460 |
| 2025-02-06 | $15.30 | $15.48 | $15.14 | $15.48 | $15.48 | 10,970,210 |
| 2025-02-05 | $15.21 | $15.45 | $14.91 | $15.32 | $15.32 | 10,245,600 |
| 2025-01-27 | $14.87 | $15.49 | $14.87 | $15.17 | $15.17 | 12,845,750 |
| 2025-01-24 | $14.82 | $15.01 | $14.75 | $14.87 | $14.87 | 8,796,880 |
| 2025-01-23 | $15.03 | $15.22 | $14.87 | $14.87 | $14.87 | 9,806,700 |
| 2025-01-22 | $15.04 | $15.26 | $14.88 | $15.00 | $15.00 | 8,266,180 |
| 2025-01-21 | $15.42 | $15.48 | $14.91 | $15.15 | $15.15 | 11,552,150 |
| 2025-01-20 | $15.48 | $15.80 | $15.22 | $15.42 | $15.42 | 18,344,730 |
| 2025-01-17 | $14.89 | $15.88 | $14.85 | $15.42 | $15.42 | 22,202,400 |
| 2025-01-16 | $14.81 | $15.36 | $14.72 | $14.93 | $14.93 | 15,667,840 |
| 2025-01-15 | $14.60 | $15.53 | $14.51 | $14.80 | $14.80 | 19,612,370 |
| 2025-01-14 | $13.69 | $14.30 | $13.69 | $14.28 | $14.28 | 7,235,900 |
| 2025-01-13 | $13.23 | $13.70 | $13.15 | $13.67 | $13.67 | 4,840,840 |
| 2025-01-09 | $13.91 | $14.18 | $13.85 | $13.99 | $13.99 | 5,579,690 |
| 2025-01-08 | $13.94 | $14.10 | $13.55 | $13.96 | $13.96 | 6,012,800 |
| 2025-01-07 | $13.78 | $14.06 | $13.67 | $14.06 | $14.06 | 5,448,290 |
| 2025-01-06 | $13.71 | $13.98 | $13.23 | $13.79 | $13.79 | 6,517,640 |
| 2025-01-03 | $14.55 | $14.64 | $13.66 | $13.68 | $13.68 | 8,686,510 |
| 2025-01-02 | $14.49 | $14.98 | $14.28 | $14.50 | $14.50 | 9,290,450 |
| 2024-12-31 | $14.81 | $14.92 | $14.35 | $14.40 | $14.40 | 5,244,670 |
| 2024-12-30 | $15.24 | $15.24 | $14.73 | $14.81 | $14.81 | 5,687,550 |
| 2024-12-27 | $14.57 | $15.12 | $14.50 | $15.03 | $15.03 | 8,928,200 |
| 2024-12-26 | $14.39 | $14.72 | $14.38 | $14.57 | $14.57 | 5,182,080 |
| 2024-12-25 | $14.77 | $14.89 | $14.16 | $14.38 | $14.38 | 7,514,570 |
| 2024-12-24 | $14.73 | $14.95 | $14.60 | $14.87 | $14.87 | 5,209,750 |
| 2024-12-23 | $15.20 | $15.41 | $14.64 | $14.73 | $14.73 | 7,835,300 |
| 2024-12-20 | $15.23 | $15.52 | $15.13 | $15.36 | $15.36 | 7,648,060 |
| 2024-12-19 | $15.00 | $15.28 | $14.90 | $15.24 | $15.24 | 6,845,120 |
| 2024-12-18 | $15.29 | $15.38 | $15.04 | $15.23 | $15.23 | 7,198,850 |
| 2024-12-17 | $15.72 | $15.78 | $15.12 | $15.18 | $15.18 | 8,959,960 |
| 2024-12-16 | $15.87 | $15.97 | $15.58 | $15.74 | $15.74 | 8,224,400 |
| 2024-12-13 | $16.30 | $16.30 | $15.83 | $15.88 | $15.88 | 11,965,820 |
| 2024-12-12 | $16.40 | $16.51 | $16.16 | $16.36 | $16.36 | 11,595,800 |
| 2024-12-11 | $16.35 | $16.51 | $16.17 | $16.39 | $16.39 | 11,611,250 |
| 2024-12-10 | $16.79 | $16.88 | $16.31 | $16.34 | $16.34 | 15,650,400 |
| 2024-12-09 | $16.47 | $16.84 | $16.21 | $16.28 | $16.28 | 14,166,750 |
| 2024-12-06 | $16.45 | $16.73 | $16.16 | $16.43 | $16.43 | 12,723,400 |
| 2024-12-05 | $16.02 | $16.55 | $15.89 | $16.49 | $16.49 | 15,426,610 |
| 2024-12-04 | $16.89 | $16.98 | $16.02 | $16.11 | $16.11 | 21,475,230 |
| 2024-12-03 | $17.01 | $17.28 | $16.76 | $16.88 | $16.88 | 25,370,400 |
| 2024-12-02 | $16.71 | $17.95 | $16.64 | $17.32 | $17.32 | 35,757,980 |
| 2024-11-29 | $16.52 | $17.00 | $16.26 | $16.80 | $16.80 | 27,102,090 |
| 2024-11-28 | $16.30 | $17.32 | $16.13 | $16.80 | $16.80 | 33,798,960 |
| 2024-11-27 | $16.06 | $16.49 | $15.54 | $16.46 | $16.46 | 22,314,910 |
| 2024-11-26 | $16.61 | $17.08 | $16.05 | $16.23 | $16.23 | 31,943,610 |
| 2024-11-25 | $16.70 | $16.99 | $16.11 | $16.73 | $16.73 | 30,403,030 |
| 2024-11-22 | $17.75 | $18.06 | $16.87 | $16.88 | $16.88 | 44,459,050 |
| 2024-11-21 | $19.01 | $19.09 | $17.72 | $18.09 | $18.09 | 69,289,410 |
| 2024-11-20 | $15.48 | $18.62 | $15.45 | $18.62 | $18.62 | 48,676,910 |
| 2024-11-19 | $14.86 | $15.55 | $14.78 | $15.52 | $15.52 | 13,655,650 |
| 2024-11-18 | $15.44 | $15.86 | $14.77 | $14.91 | $14.91 | 18,345,700 |
| 2024-11-15 | $16.02 | $16.70 | $15.54 | $15.54 | $15.54 | 28,000,090 |
| 2024-11-14 | $16.77 | $17.75 | $16.34 | $16.45 | $16.45 | 38,554,160 |
| 2024-11-13 | $16.52 | $17.10 | $16.01 | $16.44 | $16.44 | 24,969,000 |
| 2024-11-12 | $16.31 | $17.40 | $16.21 | $16.80 | $16.80 | 39,711,160 |
| 2024-11-11 | $15.94 | $16.26 | $15.81 | $16.25 | $16.25 | 16,249,370 |
| 2024-11-08 | $16.69 | $16.69 | $15.90 | $16.02 | $16.02 | 23,533,770 |
| 2024-11-07 | $15.79 | $16.60 | $15.65 | $16.48 | $16.48 | 26,256,240 |
| 2024-11-06 | $16.03 | $16.32 | $15.80 | $15.87 | $15.87 | 23,641,950 |
| 2024-11-05 | $15.65 | $16.38 | $15.56 | $16.15 | $16.15 | 19,828,500 |
| 2024-11-04 | $15.45 | $15.84 | $15.15 | $15.80 | $15.80 | 14,995,000 |
| 2024-11-01 | $15.96 | $16.50 | $15.22 | $15.40 | $15.40 | 21,029,290 |
| 2024-10-31 | $16.27 | $16.54 | $15.96 | $16.15 | $16.15 | 26,772,710 |
| 2024-10-30 | $15.88 | $16.90 | $15.62 | $16.42 | $16.42 | 32,487,560 |
| 2024-10-29 | $16.77 | $16.96 | $15.80 | $15.81 | $15.81 | 29,764,290 |
| 2024-10-28 | $16.02 | $17.20 | $15.84 | $16.76 | $16.76 | 35,347,230 |
| 2024-10-25 | $15.20 | $16.69 | $15.20 | $16.02 | $16.02 | 36,956,050 |
| 2024-10-24 | $16.02 | $16.40 | $15.23 | $15.38 | $15.38 | 32,248,760 |
| 2024-10-23 | $15.07 | $17.49 | $14.88 | $16.56 | $16.56 | 46,006,730 |
| 2024-10-22 | $14.84 | $15.10 | $14.70 | $15.07 | $15.07 | 17,445,220 |
| 2024-10-21 | $14.61 | $15.09 | $14.60 | $14.86 | $14.86 | 19,200,660 |
| 2024-10-18 | $14.03 | $14.96 | $14.03 | $14.61 | $14.61 | 19,152,770 |
| 2024-10-17 | $14.65 | $14.66 | $14.10 | $14.16 | $14.16 | 16,511,490 |
| 2024-10-16 | $14.00 | $14.97 | $13.96 | $14.58 | $14.58 | 19,126,500 |
| 2024-10-15 | $14.42 | $15.29 | $14.23 | $14.31 | $14.31 | 22,044,890 |
| 2024-10-14 | $14.18 | $14.43 | $13.75 | $14.42 | $14.42 | 15,228,490 |
| 2024-10-11 | $14.75 | $14.81 | $13.90 | $14.09 | $14.09 | 18,904,570 |
| 2024-10-10 | $15.80 | $16.22 | $14.81 | $15.02 | $15.02 | 32,171,500 |
| 2024-10-09 | $15.85 | $17.82 | $15.23 | $15.94 | $15.94 | 46,682,960 |
| 2024-10-08 | $16.90 | $16.90 | $14.60 | $15.83 | $15.83 | 31,853,190 |
| 2024-09-30 | $12.88 | $14.41 | $12.80 | $14.24 | $14.24 | 27,312,260 |
| 2024-09-27 | $11.90 | $12.61 | $11.78 | $12.30 | $12.30 | 15,091,340 |
| 2024-09-26 | $11.38 | $11.65 | $11.30 | $11.64 | $11.64 | 7,958,090 |
| 2024-09-25 | $11.28 | $11.72 | $11.28 | $11.35 | $11.35 | 10,354,910 |
| 2024-09-24 | $10.69 | $11.19 | $10.69 | $11.19 | $11.19 | 8,683,160 |
| 2024-09-23 | $10.56 | $10.78 | $10.47 | $10.67 | $10.67 | 3,528,660 |
| 2024-09-20 | $10.88 | $10.89 | $10.56 | $10.65 | $10.65 | 4,127,810 |
| 2024-09-19 | $10.57 | $10.88 | $10.38 | $10.80 | $10.80 | 6,370,350 |
| 2024-09-18 | $10.78 | $10.80 | $10.28 | $10.42 | $10.42 | 5,353,350 |
| 2024-09-13 | $11.00 | $11.04 | $10.70 | $10.71 | $10.71 | 4,201,900 |
| 2024-09-12 | $11.19 | $11.31 | $10.96 | $10.98 | $10.98 | 5,186,800 |
| 2024-09-11 | $11.18 | $11.42 | $11.14 | $11.19 | $11.19 | 5,224,960 |
| 2024-09-10 | $11.33 | $11.39 | $11.01 | $11.22 | $11.22 | 5,841,210 |
| 2024-09-09 | $11.12 | $11.39 | $11.10 | $11.30 | $11.30 | 5,799,210 |
| 2024-09-06 | $11.44 | $11.60 | $11.21 | $11.22 | $11.22 | 7,801,130 |
| 2024-09-05 | $11.56 | $11.72 | $11.36 | $11.44 | $11.44 | 8,133,740 |
| 2024-09-04 | $11.70 | $11.80 | $11.51 | $11.60 | $11.60 | 10,920,800 |
| 2024-09-03 | $11.37 | $12.19 | $11.31 | $11.79 | $11.79 | 15,683,070 |
| 2024-09-02 | $11.52 | $11.82 | $11.38 | $11.39 | $11.39 | 11,430,590 |
| 2024-08-30 | $11.30 | $11.68 | $11.20 | $11.50 | $11.50 | 12,788,470 |
| 2024-08-29 | $11.11 | $11.45 | $11.08 | $11.36 | $11.36 | 14,822,230 |
| 2024-08-28 | $10.83 | $12.00 | $10.79 | $11.36 | $11.36 | 19,179,070 |
| 2024-08-27 | $11.08 | $11.08 | $10.84 | $10.88 | $10.88 | 4,524,850 |
| 2024-08-26 | $10.70 | $11.09 | $10.70 | $11.05 | $11.05 | 5,606,300 |
| 2024-08-23 | $10.91 | $11.06 | $10.68 | $10.70 | $10.70 | 5,042,460 |
| 2024-08-22 | $11.10 | $11.18 | $10.88 | $10.88 | $10.88 | 4,366,030 |
| 2024-08-21 | $11.07 | $11.23 | $10.92 | $11.14 | $11.14 | 4,232,840 |
| 2024-08-20 | $11.26 | $11.44 | $10.95 | $11.07 | $11.07 | 5,666,690 |
| 2024-08-19 | $11.25 | $11.45 | $11.22 | $11.24 | $11.24 | 4,587,800 |
| 2024-08-16 | $11.57 | $11.65 | $11.30 | $11.33 | $11.33 | 6,867,520 |
| 2024-08-15 | $11.44 | $11.65 | $11.36 | $11.54 | $11.54 | 5,478,090 |
| 2024-08-14 | $11.80 | $11.89 | $11.46 | $11.50 | $11.50 | 5,158,450 |
| 2024-08-13 | $11.57 | $11.79 | $11.41 | $11.78 | $11.78 | 4,974,600 |
| 2024-08-12 | $11.60 | $11.70 | $11.46 | $11.56 | $11.56 | 3,853,430 |
| 2024-08-09 | $11.80 | $11.98 | $11.65 | $11.65 | $11.65 | 5,689,100 |
| 2024-08-08 | $11.71 | $11.97 | $11.59 | $11.84 | $11.84 | 8,167,050 |
| 2024-08-07 | $11.68 | $11.84 | $11.52 | $11.71 | $11.71 | 5,752,350 |
| 2024-08-06 | $11.72 | $11.96 | $11.60 | $11.72 | $11.72 | 5,631,400 |
| 2024-08-05 | $11.87 | $12.08 | $11.50 | $11.51 | $11.51 | 7,518,300 |
| 2024-08-02 | $12.07 | $12.31 | $11.91 | $11.93 | $11.93 | 7,888,730 |
| 2024-08-01 | $11.94 | $12.34 | $11.94 | $12.11 | $12.11 | 8,017,940 |
| 2024-07-31 | $11.54 | $12.10 | $11.40 | $12.03 | $12.03 | 9,342,200 |
| 2024-07-30 | $11.36 | $11.69 | $11.33 | $11.54 | $11.54 | 5,843,650 |
| 2024-07-29 | $11.44 | $11.50 | $11.26 | $11.46 | $11.46 | 4,841,050 |
| 2024-07-26 | $11.23 | $11.55 | $11.23 | $11.44 | $11.44 | 6,109,800 |
| 2024-07-25 | $11.15 | $11.43 | $11.02 | $11.23 | $11.23 | 5,828,100 |
| 2024-07-24 | $11.60 | $11.69 | $11.10 | $11.16 | $11.16 | 10,059,400 |
| 2024-07-23 | $12.07 | $12.30 | $11.68 | $11.71 | $11.71 | 8,347,800 |
| 2024-07-22 | $12.11 | $12.24 | $11.96 | $12.13 | $12.13 | 6,160,150 |
| 2024-07-19 | $12.20 | $12.37 | $12.10 | $12.20 | $12.20 | 9,656,490 |
| 2024-07-18 | $12.68 | $12.79 | $12.30 | $12.42 | $12.42 | 10,994,930 |
| 2024-07-17 | $12.41 | $12.53 | $12.22 | $12.33 | $12.33 | 8,107,800 |
| 2024-07-16 | $12.72 | $12.80 | $12.36 | $12.49 | $12.49 | 12,178,380 |
| 2024-07-15 | $13.00 | $13.25 | $12.91 | $12.93 | $12.93 | 11,827,460 |
| 2024-07-12 | $13.18 | $13.25 | $12.89 | $12.93 | $12.93 | 10,729,000 |
| 2024-07-11 | $12.99 | $13.25 | $12.94 | $13.21 | $13.21 | 17,754,000 |
| 2024-07-10 | $12.50 | $13.23 | $12.45 | $12.90 | $12.90 | 19,683,740 |
| 2024-07-09 | $12.27 | $12.70 | $12.06 | $12.70 | $12.70 | 13,648,650 |
| 2024-07-08 | $12.62 | $12.78 | $12.00 | $12.20 | $12.20 | 9,108,450 |
| 2024-07-05 | $12.12 | $12.51 | $11.86 | $12.44 | $12.44 | 8,724,370 |
| 2024-07-04 | $12.74 | $12.74 | $12.10 | $12.14 | $12.14 | 9,586,760 |
| 2024-07-03 | $12.88 | $13.17 | $12.63 | $12.69 | $12.69 | 12,598,600 |
| 2024-07-02 | $13.02 | $13.19 | $12.80 | $12.89 | $12.89 | 15,273,580 |
| 2024-07-01 | $12.24 | $13.58 | $12.18 | $13.19 | $13.19 | 22,706,910 |
| 2024-06-28 | $12.20 | $12.41 | $12.03 | $12.19 | $12.19 | 5,107,750 |
| 2024-06-27 | $12.56 | $12.60 | $12.11 | $12.12 | $12.12 | 5,957,180 |
| 2024-06-26 | $12.31 | $12.64 | $12.03 | $12.62 | $12.62 | 7,210,900 |
| 2024-06-25 | $12.32 | $12.58 | $12.19 | $12.31 | $12.31 | 7,386,050 |
| 2024-06-24 | $12.86 | $12.95 | $12.13 | $12.19 | $12.19 | 9,633,050 |
| 2024-06-21 | $12.85 | $13.14 | $12.68 | $12.73 | $12.73 | 8,197,600 |
| 2024-06-20 | $13.29 | $13.56 | $12.84 | $12.91 | $12.91 | 12,814,410 |
| 2024-06-19 | $13.45 | $13.57 | $13.26 | $13.43 | $13.43 | 11,973,320 |
| 2024-06-18 | $12.90 | $13.65 | $12.88 | $13.37 | $13.37 | 15,266,830 |
| 2024-06-17 | $12.96 | $13.11 | $12.81 | $12.83 | $12.83 | 6,998,730 |
| 2024-06-14 | $13.19 | $13.21 | $12.88 | $12.97 | $12.97 | 8,499,100 |
| 2024-06-13 | $13.54 | $13.60 | $13.05 | $13.12 | $13.12 | 9,874,080 |
| 2024-06-12 | $13.15 | $13.61 | $13.12 | $13.53 | $13.53 | 10,973,400 |
| 2024-06-11 | $12.86 | $13.24 | $12.72 | $13.23 | $13.23 | 9,661,500 |
| 2024-06-07 | $12.92 | $13.15 | $12.84 | $13.03 | $13.03 | 11,103,700 |
| 2024-06-06 | $13.22 | $13.53 | $12.57 | $12.76 | $12.76 | 15,735,410 |
| 2024-06-05 | $13.85 | $13.85 | $13.21 | $13.27 | $13.27 | 13,838,320 |
| 2024-06-04 | $13.65 | $14.07 | $13.52 | $13.93 | $13.93 | 11,851,570 |
| 2024-06-03 | $13.93 | $14.09 | $13.59 | $13.80 | $13.80 | 14,570,990 |
| 2024-05-31 | $14.30 | $14.46 | $14.01 | $14.12 | $14.12 | 17,680,600 |
| 2024-05-30 | $14.10 | $15.16 | $14.00 | $14.58 | $14.58 | 26,446,620 |
| 2024-05-29 | $14.08 | $14.31 | $13.95 | $14.10 | $14.10 | 14,084,430 |
| 2024-05-28 | $15.01 | $15.15 | $14.04 | $14.13 | $14.13 | 22,458,740 |
| 2024-05-27 | $14.62 | $15.25 | $14.62 | $15.07 | $15.07 | 13,143,010 |
| 2024-05-24 | $14.93 | $15.37 | $14.69 | $14.82 | $14.82 | 18,235,650 |
| 2024-05-23 | $15.87 | $15.87 | $14.62 | $14.82 | $14.82 | 25,037,530 |
| 2024-05-22 | $16.42 | $16.62 | $15.90 | $16.02 | $16.02 | 23,081,570 |
| 2024-05-21 | $17.01 | $17.44 | $16.48 | $16.70 | $16.70 | 30,781,170 |
| 2024-05-20 | $16.09 | $16.96 | $16.09 | $16.96 | $16.96 | 36,829,400 |
| 2024-05-17 | $15.99 | $16.66 | $15.52 | $16.38 | $16.38 | 34,355,670 |
| 2024-05-16 | $16.15 | $16.90 | $16.10 | $16.28 | $16.28 | 39,958,300 |
| 2024-05-15 | $15.19 | $16.20 | $15.12 | $15.92 | $15.92 | 35,133,490 |
| 2024-05-14 | $15.81 | $16.11 | $15.06 | $15.25 | $15.25 | 28,845,490 |
| 2024-05-13 | $15.97 | $16.26 | $15.33 | $15.70 | $15.70 | 28,920,170 |
| 2024-05-10 | $17.08 | $17.93 | $16.10 | $16.29 | $16.29 | 42,909,200 |
| 2024-05-09 | $17.17 | $18.37 | $16.88 | $17.42 | $17.42 | 46,470,940 |
| 2024-05-08 | $17.06 | $17.91 | $17.02 | $17.12 | $17.12 | 45,131,380 |
| 2024-05-07 | $16.32 | $18.99 | $16.18 | $18.01 | $18.01 | 63,799,400 |
| 2024-05-06 | $15.22 | $17.48 | $14.78 | $16.67 | $16.67 | 56,709,060 |
| 2024-04-30 | $14.90 | $15.87 | $14.62 | $15.25 | $15.25 | 45,417,420 |
| 2024-04-29 | $14.30 | $15.38 | $14.25 | $15.05 | $15.05 | 43,624,220 |
| 2024-04-26 | $14.01 | $15.88 | $13.88 | $14.71 | $14.71 | 53,877,500 |
| 2024-04-25 | $13.56 | $14.79 | $13.40 | $14.62 | $14.62 | 47,207,670 |
| 2024-04-24 | $13.70 | $13.97 | $13.14 | $13.55 | $13.55 | 31,547,270 |
| 2024-04-23 | $13.65 | $14.39 | $13.65 | $13.92 | $13.92 | 33,086,420 |
| 2024-04-22 | $13.62 | $15.31 | $13.45 | $14.30 | $14.30 | 63,027,500 |
| 2024-04-19 | $11.57 | $14.04 | $11.57 | $14.04 | $14.04 | 38,331,690 |
| 2024-04-18 | $11.81 | $12.22 | $11.31 | $11.70 | $11.70 | 18,413,260 |
| 2024-04-17 | $11.40 | $12.09 | $11.30 | $11.85 | $11.85 | 17,598,790 |
| 2024-04-16 | $12.50 | $12.64 | $10.92 | $11.08 | $11.08 | 23,100,250 |
| 2024-04-15 | $12.68 | $13.45 | $11.86 | $12.92 | $12.92 | 24,524,010 |
| 2024-04-12 | $12.59 | $13.15 | $12.37 | $12.56 | $12.56 | 22,694,740 |
| 2024-04-11 | $12.65 | $12.86 | $11.94 | $12.07 | $12.07 | 22,681,050 |
| 2024-04-10 | $12.99 | $13.63 | $12.60 | $13.05 | $13.05 | 22,563,840 |
| 2024-04-09 | $12.86 | $13.33 | $12.51 | $13.05 | $13.05 | 23,619,860 |
| 2024-04-08 | $13.73 | $14.08 | $12.73 | $12.87 | $12.87 | 31,312,650 |
| 2024-04-03 | $13.11 | $14.39 | $12.85 | $14.06 | $14.06 | 39,982,180 |
| 2024-04-02 | $12.41 | $13.80 | $12.41 | $13.40 | $13.40 | 40,517,530 |
| 2024-04-01 | $12.04 | $12.82 | $11.89 | $12.63 | $12.63 | 26,600,310 |
| 2024-03-29 | $11.95 | $12.90 | $11.78 | $12.00 | $12.00 | 32,569,670 |
| 2024-03-28 | $11.06 | $12.43 | $11.00 | $12.19 | $12.19 | 32,698,340 |
| 2024-03-27 | $10.95 | $11.88 | $10.78 | $11.32 | $11.32 | 25,278,730 |
| 2024-03-26 | $10.70 | $11.24 | $10.42 | $11.05 | $11.05 | 13,836,520 |
| 2024-03-25 | $11.00 | $11.12 | $10.62 | $10.65 | $10.65 | 7,947,990 |
| 2024-03-22 | $11.42 | $11.47 | $11.01 | $11.09 | $11.09 | 10,892,710 |
| 2024-03-21 | $11.41 | $11.58 | $11.25 | $11.48 | $11.48 | 11,735,160 |
| 2024-03-20 | $11.44 | $11.54 | $11.27 | $11.45 | $11.45 | 10,960,180 |
| 2024-03-19 | $11.26 | $11.57 | $11.16 | $11.45 | $11.45 | 14,506,510 |
| 2024-03-18 | $11.23 | $11.43 | $11.05 | $11.26 | $11.26 | 13,316,850 |
| 2024-03-15 | $10.75 | $11.19 | $10.61 | $11.09 | $11.09 | 14,979,620 |
| 2024-03-14 | $10.94 | $11.15 | $10.63 | $10.84 | $10.84 | 14,741,050 |
| 2024-03-13 | $11.15 | $11.26 | $10.82 | $10.91 | $10.91 | 13,419,110 |
| 2024-03-12 | $10.99 | $11.13 | $10.80 | $11.10 | $11.10 | 15,746,360 |
| 2024-03-11 | $10.63 | $11.07 | $10.51 | $11.00 | $11.00 | 17,586,850 |
| 2024-03-08 | $10.55 | $10.77 | $10.32 | $10.55 | $10.55 | 14,025,990 |
| 2024-03-07 | $10.48 | $11.45 | $10.48 | $10.82 | $10.82 | 21,230,210 |
| 2024-03-06 | $10.20 | $10.68 | $10.15 | $10.51 | $10.51 | 7,588,630 |
| 2024-03-05 | $10.63 | $10.66 | $10.21 | $10.28 | $10.28 | 8,940,780 |
| 2024-03-04 | $10.85 | $11.00 | $10.48 | $10.66 | $10.66 | 8,819,470 |
| 2024-03-01 | $10.81 | $10.92 | $10.62 | $10.86 | $10.86 | 9,801,660 |
| 2024-02-29 | $10.17 | $10.70 | $9.99 | $10.70 | $10.70 | 13,533,350 |
| 2024-02-28 | $11.10 | $11.57 | $10.13 | $10.19 | $10.19 | 19,718,720 |
| 2024-02-27 | $10.89 | $11.12 | $10.65 | $11.12 | $11.12 | 10,848,390 |
| 2024-02-26 | $10.60 | $11.07 | $10.43 | $10.80 | $10.80 | 14,570,580 |
| 2024-02-23 | $10.20 | $10.71 | $10.13 | $10.68 | $10.68 | 13,973,810 |
| 2024-02-22 | $9.92 | $10.19 | $9.80 | $10.18 | $10.18 | 11,855,070 |
| 2024-02-21 | $9.47 | $10.43 | $9.35 | $9.92 | $9.92 | 17,741,070 |
| 2024-02-20 | $9.33 | $9.64 | $9.04 | $9.54 | $9.54 | 11,668,610 |
| 2024-02-19 | $8.90 | $9.45 | $8.90 | $9.33 | $9.33 | 15,440,610 |
| 2024-02-08 | $8.28 | $8.87 | $7.99 | $8.84 | $8.84 | 18,295,860 |
| 2024-02-07 | $8.84 | $8.91 | $7.96 | $8.10 | $8.10 | 17,499,380 |
| 2024-02-06 | $8.06 | $9.07 | $7.68 | $8.68 | $8.68 | 19,564,230 |
| 2024-02-05 | $10.02 | $10.20 | $8.63 | $8.69 | $8.69 | 16,715,550 |
| 2024-02-02 | $10.43 | $10.58 | $9.25 | $9.74 | $9.74 | 11,210,530 |
| 2024-02-01 | $10.77 | $10.91 | $10.33 | $10.44 | $10.44 | 8,371,170 |
| 2024-01-31 | $11.39 | $11.56 | $10.74 | $10.78 | $10.78 | 8,866,740 |
| 2024-01-30 | $11.80 | $11.99 | $11.46 | $11.46 | $11.46 | 10,763,510 |
| 2024-01-29 | $12.72 | $12.79 | $11.69 | $12.00 | $12.00 | 21,392,550 |
| 2024-01-26 | $13.42 | $13.89 | $13.29 | $13.30 | $13.30 | 6,925,910 |
| 2024-01-25 | $13.29 | $13.66 | $13.10 | $13.63 | $13.63 | 6,912,830 |
| 2024-01-24 | $13.25 | $13.52 | $12.73 | $13.37 | $13.37 | 7,220,270 |
| 2024-01-23 | $13.22 | $13.45 | $12.88 | $13.25 | $13.25 | 6,226,610 |
| 2024-01-22 | $14.19 | $14.30 | $13.09 | $13.19 | $13.19 | 7,772,020 |
| 2024-01-19 | $14.18 | $14.77 | $14.17 | $14.26 | $14.26 | 7,632,330 |
| 2024-01-18 | $14.30 | $14.40 | $13.60 | $14.19 | $14.19 | 9,561,980 |
| 2024-01-17 | $15.22 | $15.34 | $14.46 | $14.53 | $14.53 | 8,095,390 |
| 2024-01-16 | $15.60 | $15.67 | $14.97 | $15.32 | $15.32 | 11,503,090 |
| 2024-01-15 | $16.19 | $16.27 | $15.61 | $15.73 | $15.73 | 12,302,470 |
| 2024-01-12 | $16.30 | $16.99 | $16.19 | $16.19 | $16.19 | 16,338,220 |
| 2024-01-11 | $15.95 | $16.63 | $15.61 | $16.44 | $16.44 | 15,052,370 |
| 2024-01-10 | $16.15 | $16.42 | $15.65 | $16.28 | $16.28 | 13,376,240 |
| 2024-01-09 | $16.30 | $16.67 | $15.88 | $16.17 | $16.17 | 16,787,550 |
| 2024-01-08 | $16.57 | $17.18 | $16.40 | $16.50 | $16.50 | 17,940,750 |
| 2024-01-05 | $17.35 | $17.94 | $16.37 | $16.80 | $16.80 | 27,181,650 |
| 2024-01-04 | $17.64 | $19.53 | $17.40 | $18.14 | $18.14 | 33,698,490 |
| 2024-01-03 | $16.81 | $19.92 | $16.80 | $17.97 | $17.97 | 40,946,500 |
| 2024-01-02 | $16.21 | $17.72 | $16.14 | $17.29 | $17.29 | 27,596,360 |
| 2024-01-01 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2023-12-29 | $16.35 | $17.43 | $16.20 | $16.75 | $16.75 | 28,291,030 |
| 2023-12-28 | $16.22 | $16.88 | $15.51 | $16.59 | $16.59 | 27,714,870 |
| 2023-12-27 | $16.22 | $17.38 | $16.09 | $16.92 | $16.92 | 36,170,860 |
| 2023-12-26 | $13.09 | $15.77 | $13.05 | $15.77 | $15.77 | 15,500,910 |
| 2023-12-25 | $13.44 | $13.44 | $13.00 | $13.14 | $13.14 | 1,996,990 |
| 2023-12-22 | $13.40 | $13.53 | $13.13 | $13.30 | $13.30 | 2,580,700 |
| 2023-12-21 | $13.46 | $13.46 | $13.10 | $13.40 | $13.40 | 2,123,120 |
| 2023-12-20 | $13.20 | $13.51 | $13.18 | $13.29 | $13.29 | 1,998,950 |
| 2023-12-19 | $13.16 | $13.24 | $13.02 | $13.20 | $13.20 | 1,350,860 |
| 2023-12-18 | $13.50 | $13.57 | $13.12 | $13.16 | $13.16 | 1,749,080 |
| 2023-12-15 | $13.49 | $13.68 | $13.46 | $13.50 | $13.50 | 1,447,920 |
| 2023-12-14 | $13.51 | $13.73 | $13.45 | $13.45 | $13.45 | 1,337,140 |
| 2023-12-13 | $13.73 | $13.73 | $13.43 | $13.43 | $13.43 | 1,516,870 |
| 2023-12-12 | $13.84 | $13.95 | $13.60 | $13.73 | $13.73 | 1,803,100 |
| 2023-12-11 | $13.72 | $13.93 | $13.58 | $13.83 | $13.83 | 2,219,600 |
| 2023-12-08 | $14.10 | $14.15 | $13.82 | $13.89 | $13.89 | 1,703,090 |
| 2023-12-07 | $14.18 | $14.39 | $13.93 | $14.06 | $14.06 | 2,044,690 |
| 2023-12-06 | $14.00 | $14.54 | $13.99 | $14.27 | $14.27 | 2,753,830 |
| 2023-12-05 | $14.28 | $14.50 | $14.12 | $14.12 | $14.12 | 2,303,190 |
| 2023-12-04 | $14.22 | $14.65 | $14.19 | $14.28 | $14.28 | 2,734,330 |
| 2023-12-01 | $14.25 | $14.45 | $14.10 | $14.29 | $14.29 | 1,716,950 |
| 2023-11-30 | $14.75 | $14.75 | $14.13 | $14.24 | $14.24 | 2,256,210 |
| 2023-11-29 | $14.75 | $14.83 | $14.55 | $14.59 | $14.59 | 1,243,200 |
| 2023-11-28 | $14.58 | $14.76 | $14.36 | $14.71 | $14.71 | 1,558,620 |
| 2023-11-27 | $14.61 | $14.78 | $14.43 | $14.58 | $14.58 | 1,777,610 |
| 2023-11-24 | $14.93 | $14.97 | $14.62 | $14.63 | $14.63 | 2,040,110 |
| 2023-11-23 | $14.78 | $15.00 | $14.78 | $14.91 | $14.91 | 1,470,580 |
| 2023-11-22 | $15.05 | $15.09 | $14.81 | $14.81 | $14.81 | 2,150,580 |
| 2023-11-21 | $15.11 | $15.20 | $15.02 | $15.04 | $15.04 | 2,072,450 |
| 2023-11-20 | $15.04 | $15.16 | $14.78 | $15.12 | $15.12 | 2,479,120 |
| 2023-11-17 | $14.84 | $15.09 | $14.81 | $14.98 | $14.98 | 1,734,000 |
| 2023-11-16 | $15.18 | $15.18 | $14.89 | $14.89 | $14.89 | 2,144,050 |
| 2023-11-15 | $15.05 | $15.30 | $15.02 | $15.19 | $15.19 | 2,959,750 |
| 2023-11-14 | $15.15 | $15.15 | $14.87 | $14.99 | $14.99 | 1,997,540 |
| 2023-11-13 | $15.04 | $15.11 | $14.87 | $15.07 | $15.07 | 1,788,440 |
| 2023-11-10 | $14.93 | $15.07 | $14.77 | $14.93 | $14.93 | 1,963,140 |
| 2023-11-09 | $14.98 | $15.27 | $14.88 | $15.03 | $15.03 | 3,795,510 |
| 2023-11-08 | $14.98 | $15.39 | $14.84 | $14.99 | $14.99 | 4,433,370 |
| 2023-11-07 | $14.78 | $15.07 | $14.51 | $14.92 | $14.92 | 3,109,600 |
| 2023-11-06 | $14.60 | $14.87 | $14.51 | $14.80 | $14.80 | 2,233,480 |
| 2023-11-03 | $14.51 | $14.60 | $14.41 | $14.50 | $14.50 | 1,650,300 |
| 2023-11-02 | $14.60 | $14.72 | $14.34 | $14.36 | $14.36 | 1,687,490 |
| 2023-11-01 | $14.55 | $14.62 | $14.38 | $14.53 | $14.53 | 1,751,600 |
| 2023-10-31 | $14.52 | $14.75 | $14.33 | $14.43 | $14.43 | 1,877,750 |
| 2023-10-30 | $14.23 | $14.62 | $14.23 | $14.57 | $14.57 | 3,125,610 |
| 2023-10-27 | $13.62 | $14.35 | $13.57 | $14.26 | $14.26 | 4,334,460 |
| 2023-10-26 | $14.10 | $14.25 | $13.30 | $13.68 | $13.68 | 5,594,890 |
| 2023-10-25 | $14.43 | $14.67 | $14.41 | $14.41 | $14.41 | 2,081,850 |
| 2023-10-24 | $13.97 | $14.48 | $13.97 | $14.35 | $14.35 | 2,764,390 |
| 2023-10-23 | $14.59 | $14.59 | $13.83 | $13.96 | $13.96 | 2,518,040 |
| 2023-10-20 | $14.40 | $14.72 | $14.39 | $14.41 | $14.41 | 1,934,250 |
| 2023-10-19 | $14.53 | $14.75 | $14.38 | $14.41 | $14.41 | 1,608,650 |
| 2023-10-18 | $14.98 | $15.00 | $14.53 | $14.53 | $14.53 | 1,874,200 |
| 2023-10-17 | $15.25 | $15.25 | $14.87 | $14.98 | $14.98 | 1,298,030 |
| 2023-10-16 | $15.33 | $15.38 | $14.88 | $14.95 | $14.95 | 2,076,600 |
| 2023-10-13 | $15.50 | $15.50 | $15.21 | $15.27 | $15.27 | 2,535,350 |
| 2023-10-12 | $15.24 | $15.60 | $15.17 | $15.60 | $15.60 | 2,794,840 |
| 2023-10-11 | $15.50 | $15.50 | $15.12 | $15.22 | $15.22 | 2,242,700 |
| 2023-10-10 | $15.55 | $15.70 | $15.31 | $15.37 | $15.37 | 2,211,630 |
| 2023-10-09 | $15.43 | $15.50 | $15.30 | $15.33 | $15.33 | 1,487,000 |
| 2023-09-28 | $15.38 | $15.66 | $15.30 | $15.43 | $15.43 | 1,824,450 |
| 2023-09-27 | $15.16 | $15.55 | $15.05 | $15.26 | $15.26 | 1,922,200 |
| 2023-09-26 | $15.36 | $15.50 | $15.15 | $15.15 | $15.15 | 1,630,960 |
| 2023-09-25 | $15.55 | $15.63 | $15.34 | $15.41 | $15.41 | 1,326,950 |
| 2023-09-22 | $15.16 | $15.63 | $15.15 | $15.62 | $15.62 | 1,674,200 |
| 2023-09-21 | $15.40 | $15.56 | $15.25 | $15.29 | $15.29 | 1,677,900 |
| 2023-09-20 | $15.63 | $15.74 | $15.45 | $15.46 | $15.46 | 1,652,900 |
| 2023-09-19 | $15.92 | $15.99 | $15.65 | $15.72 | $15.72 | 1,326,150 |
| 2023-09-18 | $15.75 | $16.13 | $15.55 | $15.92 | $15.92 | 1,738,010 |
| 2023-09-15 | $15.97 | $16.20 | $15.73 | $15.81 | $15.81 | 1,811,220 |
| 2023-09-14 | $16.12 | $16.12 | $15.86 | $15.95 | $15.95 | 1,689,510 |
| 2023-09-13 | $16.34 | $16.48 | $15.95 | $16.14 | $16.14 | 2,944,380 |
| 2023-09-12 | $16.46 | $16.76 | $16.40 | $16.45 | $16.45 | 4,199,900 |
| 2023-09-11 | $16.60 | $17.39 | $16.57 | $16.79 | $16.79 | 7,104,750 |
| 2023-09-08 | $16.28 | $16.47 | $16.19 | $16.23 | $16.23 | 1,841,850 |
| 2023-09-07 | $16.90 | $16.95 | $16.26 | $16.28 | $16.28 | 3,225,780 |
| 2023-09-06 | $16.85 | $17.00 | $16.65 | $16.88 | $16.88 | 2,995,900 |
| 2023-09-05 | $16.91 | $17.04 | $16.76 | $16.85 | $16.85 | 4,338,850 |
| 2023-09-04 | $16.25 | $17.17 | $16.17 | $17.13 | $17.13 | 8,591,290 |
| 2023-09-01 | $15.88 | $16.33 | $15.78 | $16.22 | $16.22 | 4,509,630 |
| 2023-08-31 | $15.95 | $16.08 | $15.72 | $15.76 | $15.76 | 2,282,500 |
| 2023-08-30 | $16.00 | $16.25 | $15.85 | $16.03 | $16.03 | 2,669,300 |
| 2023-08-29 | $15.61 | $16.00 | $15.59 | $15.97 | $15.97 | 3,004,710 |
| 2023-08-28 | $16.40 | $16.59 | $15.48 | $15.61 | $15.61 | 3,886,450 |
| 2023-08-25 | $16.10 | $16.10 | $15.37 | $15.42 | $15.42 | 3,699,100 |
| 2023-08-24 | $16.11 | $16.26 | $15.81 | $16.11 | $16.11 | 3,840,250 |
| 2023-08-23 | $16.56 | $16.89 | $16.32 | $16.35 | $16.35 | 3,216,120 |
| 2023-08-22 | $16.54 | $16.85 | $16.10 | $16.46 | $16.46 | 3,476,020 |
| 2023-08-21 | $16.49 | $17.00 | $16.41 | $16.65 | $16.65 | 1,934,850 |
| 2023-08-18 | $16.88 | $17.05 | $16.66 | $16.66 | $16.66 | 2,942,180 |
| 2023-08-17 | $16.80 | $17.05 | $16.63 | $16.97 | $16.97 | 2,873,030 |
| 2023-08-16 | $17.18 | $17.18 | $16.81 | $16.81 | $16.81 | 3,396,080 |
| 2023-08-15 | $17.13 | $17.41 | $17.07 | $17.18 | $17.18 | 2,864,940 |
| 2023-08-14 | $17.30 | $17.44 | $17.05 | $17.33 | $17.33 | 4,431,430 |
| 2023-08-11 | $17.89 | $18.32 | $17.50 | $17.61 | $17.61 | 9,784,380 |
| 2023-08-10 | $19.06 | $19.45 | $19.05 | $19.15 | $19.15 | 4,137,770 |
| 2023-08-09 | $19.63 | $19.85 | $19.16 | $19.26 | $19.26 | 6,044,010 |
| 2023-08-08 | $19.49 | $20.17 | $18.99 | $19.93 | $19.93 | 10,345,780 |
| 2023-08-07 | $19.10 | $19.90 | $18.98 | $19.64 | $19.64 | 7,895,070 |
| 2023-08-04 | $19.72 | $19.87 | $19.20 | $19.20 | $19.20 | 7,997,460 |
| 2023-08-03 | $19.86 | $20.05 | $19.46 | $19.72 | $19.72 | 6,606,930 |
| 2023-08-02 | $20.68 | $21.09 | $19.83 | $19.86 | $19.86 | 8,355,830 |
| 2023-08-01 | $20.99 | $20.99 | $19.76 | $20.47 | $20.47 | 13,650,060 |
| 2023-07-31 | $20.86 | $21.46 | $20.36 | $21.02 | $21.02 | 14,553,080 |
| 2023-07-28 | $20.32 | $21.02 | $19.81 | $20.81 | $20.81 | 17,273,220 |
| 2023-07-27 | $20.16 | $20.43 | $19.88 | $20.23 | $20.23 | 14,486,310 |
| 2023-07-26 | $19.00 | $21.44 | $19.00 | $20.80 | $20.80 | 25,034,270 |
| 2023-07-25 | $19.60 | $19.67 | $18.73 | $18.97 | $18.97 | 11,607,180 |
| 2023-07-24 | $19.70 | $19.81 | $18.80 | $19.16 | $19.16 | 13,933,860 |
| 2023-07-21 | $20.56 | $21.73 | $19.95 | $20.20 | $20.20 | 19,264,750 |
| 2023-07-20 | $20.43 | $21.83 | $20.38 | $20.98 | $20.98 | 23,858,710 |
| 2023-07-19 | $19.51 | $21.50 | $19.43 | $20.20 | $20.20 | 23,354,200 |
| 2023-07-18 | $18.01 | $20.80 | $17.92 | $19.89 | $19.89 | 19,997,290 |
| 2023-07-17 | $18.03 | $18.37 | $17.67 | $18.02 | $18.02 | 5,051,650 |
| 2023-07-14 | $18.41 | $18.41 | $17.92 | $18.06 | $18.06 | 7,999,960 |
| 2023-07-13 | $17.50 | $18.78 | $17.50 | $18.55 | $18.55 | 15,904,680 |
| 2023-07-12 | $17.14 | $18.09 | $16.97 | $17.63 | $17.63 | 8,392,100 |
| 2023-07-11 | $17.33 | $17.46 | $16.94 | $17.23 | $17.23 | 3,076,330 |
| 2023-07-10 | $16.71 | $17.65 | $16.68 | $17.35 | $17.35 | 6,501,310 |
| 2023-07-07 | $17.30 | $17.40 | $16.53 | $16.71 | $16.71 | 5,562,600 |
| 2023-07-06 | $17.80 | $17.86 | $17.30 | $17.34 | $17.34 | 4,082,020 |
| 2023-07-05 | $17.76 | $17.98 | $17.62 | $17.78 | $17.78 | 2,487,570 |
| 2023-07-04 | $17.74 | $17.86 | $17.61 | $17.80 | $17.80 | 2,525,050 |
| 2023-07-03 | $17.85 | $18.22 | $17.72 | $17.72 | $17.72 | 3,007,260 |
| 2023-06-30 | $17.47 | $18.10 | $17.35 | $17.77 | $17.77 | 4,191,600 |
| 2023-06-29 | $17.23 | $17.54 | $17.16 | $17.41 | $17.41 | 1,897,690 |
| 2023-06-28 | $17.58 | $17.59 | $17.10 | $17.27 | $17.27 | 1,954,220 |
| 2023-06-27 | $17.06 | $17.63 | $17.06 | $17.52 | $17.52 | 2,530,940 |
| 2023-06-26 | $17.00 | $17.32 | $16.92 | $17.16 | $17.16 | 1,990,070 |
| 2023-06-21 | $17.31 | $17.65 | $17.05 | $17.13 | $17.13 | 2,251,570 |
| 2023-06-20 | $17.40 | $17.53 | $17.30 | $17.42 | $17.42 | 1,546,630 |
| 2023-06-19 | $17.67 | $17.97 | $17.46 | $17.49 | $17.49 | 2,449,160 |
| 2023-06-16 | $17.66 | $17.79 | $17.46 | $17.66 | $17.66 | 2,400,620 |
| 2023-06-15 | $17.31 | $17.63 | $17.16 | $17.61 | $17.61 | 2,298,910 |
| 2023-06-14 | $17.58 | $17.66 | $17.27 | $17.38 | $17.38 | 1,936,210 |
| 2023-06-13 | $17.99 | $17.99 | $17.50 | $17.54 | $17.54 | 2,405,480 |
| 2023-06-12 | $17.37 | $17.93 | $17.20 | $17.80 | $17.80 | 2,703,860 |
| 2023-06-09 | $17.68 | $17.83 | $17.35 | $17.43 | $17.43 | 2,908,370 |
| 2023-06-08 | $17.64 | $18.21 | $17.64 | $17.80 | $17.80 | 3,272,530 |
| 2023-06-07 | $17.90 | $17.99 | $17.45 | $17.58 | $17.58 | 2,513,830 |
| 2023-06-06 | $18.20 | $18.25 | $17.81 | $17.89 | $17.89 | 2,512,090 |
| 2023-06-05 | $18.49 | $18.61 | $18.11 | $18.25 | $18.25 | 3,438,270 |
| 2023-06-02 | $17.40 | $18.51 | $17.39 | $18.45 | $18.45 | 5,498,930 |
| 2023-06-01 | $17.26 | $17.58 | $17.16 | $17.39 | $17.39 | 1,484,530 |
| 2023-05-31 | $17.70 | $17.70 | $17.26 | $17.28 | $17.28 | 1,910,200 |
| 2023-05-30 | $17.70 | $17.94 | $17.36 | $17.71 | $17.71 | 2,324,460 |
| 2023-05-29 | $18.00 | $18.15 | $17.76 | $17.78 | $17.78 | 1,574,160 |
| 2023-05-26 | $18.07 | $18.14 | $17.61 | $18.12 | $18.12 | 2,219,860 |
| 2023-05-25 | $17.96 | $18.10 | $17.69 | $17.91 | $17.91 | 2,241,320 |
| 2023-05-24 | $18.00 | $18.34 | $17.92 | $18.05 | $18.05 | 2,180,450 |
| 2023-05-23 | $18.26 | $18.69 | $18.10 | $18.12 | $18.12 | 3,485,260 |
| 2023-05-22 | $17.88 | $18.38 | $17.69 | $18.35 | $18.35 | 3,845,570 |
| 2023-05-19 | $17.71 | $17.85 | $17.50 | $17.76 | $17.76 | 1,913,190 |
| 2023-05-18 | $17.71 | $17.83 | $17.60 | $17.72 | $17.72 | 1,886,770 |
| 2023-05-17 | $17.50 | $17.83 | $17.40 | $17.79 | $17.79 | 2,278,600 |
| 2023-05-16 | $17.78 | $17.85 | $17.49 | $17.62 | $17.62 | 2,312,670 |
| 2023-05-15 | $17.36 | $17.81 | $17.20 | $17.79 | $17.79 | 2,783,230 |
| 2023-05-12 | $17.64 | $17.85 | $17.30 | $17.30 | $17.30 | 2,190,980 |
| 2023-05-11 | $17.50 | $17.69 | $17.39 | $17.65 | $17.65 | 2,251,820 |
| 2023-05-10 | $17.20 | $17.77 | $17.20 | $17.56 | $17.56 | 3,338,190 |
| 2023-05-09 | $17.63 | $17.68 | $17.14 | $17.14 | $17.14 | 2,584,250 |
| 2023-05-08 | $17.60 | $17.85 | $17.36 | $17.50 | $17.50 | 1,915,700 |
| 2023-05-05 | $17.92 | $17.98 | $17.47 | $17.54 | $17.54 | 2,173,760 |
| 2023-05-04 | $17.78 | $18.04 | $17.66 | $17.90 | $17.90 | 2,566,340 |
| 2023-05-03 | $17.87 | $17.87 | $17.87 | $17.87 | $17.87 | 0 |
| 2023-05-02 | $17.87 | $17.87 | $17.87 | $17.87 | $17.87 | 0 |
| 2023-04-28 | $17.61 | $17.95 | $17.61 | $17.87 | $17.87 | 3,059,670 |
| 2023-04-27 | $17.45 | $17.77 | $17.15 | $17.55 | $17.55 | 3,781,940 |
| 2023-04-26 | $16.83 | $17.44 | $16.51 | $17.28 | $17.28 | 5,454,860 |
| 2023-04-25 | $18.90 | $18.90 | $16.51 | $16.80 | $16.80 | 10,368,130 |
| 2023-04-24 | $20.35 | $20.56 | $19.94 | $20.12 | $20.12 | 2,854,430 |
| 2023-04-21 | $20.90 | $21.12 | $20.30 | $20.35 | $20.35 | 3,635,190 |
| 2023-04-20 | $21.34 | $21.45 | $20.67 | $21.04 | $21.04 | 3,437,620 |
| 2023-04-19 | $22.15 | $22.28 | $21.31 | $21.34 | $21.34 | 4,996,340 |
| 2023-04-18 | $22.42 | $22.69 | $22.15 | $22.20 | $22.20 | 2,799,320 |
| 2023-04-17 | $22.20 | $22.75 | $22.19 | $22.56 | $22.56 | 2,989,570 |
| 2023-04-14 | $22.20 | $22.71 | $22.20 | $22.25 | $22.25 | 3,581,150 |
| 2023-04-13 | $22.86 | $22.94 | $22.10 | $22.10 | $22.10 | 3,428,320 |
| 2023-04-12 | $23.40 | $23.41 | $22.81 | $22.86 | $22.86 | 3,210,050 |
| 2023-04-11 | $23.20 | $23.46 | $23.07 | $23.25 | $23.25 | 3,099,820 |
| 2023-04-10 | $22.96 | $23.59 | $22.70 | $23.41 | $23.41 | 4,180,780 |
| 2023-04-07 | $22.95 | $23.20 | $22.78 | $22.95 | $22.95 | 3,377,020 |
| 2023-04-06 | $22.55 | $23.44 | $22.35 | $23.18 | $23.18 | 4,394,580 |
| 2023-04-05 | $22.56 | $22.56 | $22.56 | $22.56 | $22.56 | 0 |
| 2023-04-04 | $23.10 | $23.15 | $22.45 | $22.56 | $22.56 | 3,894,340 |
| 2023-04-03 | $23.00 | $23.13 | $22.55 | $23.05 | $23.05 | 3,555,820 |
| 2023-03-31 | $23.13 | $23.13 | $22.80 | $22.93 | $22.93 | 2,427,930 |
| 2023-03-30 | $23.18 | $23.53 | $22.68 | $22.80 | $22.80 | 3,870,190 |
| 2023-03-29 | $23.61 | $23.90 | $23.21 | $23.21 | $23.21 | 3,670,200 |
| 2023-03-28 | $23.57 | $24.03 | $23.57 | $23.84 | $23.84 | 3,132,030 |
| 2023-03-27 | $24.23 | $24.29 | $23.57 | $23.63 | $23.63 | 3,678,610 |
| 2023-03-24 | $24.16 | $24.42 | $23.99 | $24.19 | $24.19 | 3,639,810 |
| 2023-03-23 | $23.81 | $24.16 | $23.81 | $24.15 | $24.15 | 2,637,190 |
| 2023-03-22 | $23.97 | $24.27 | $23.82 | $23.97 | $23.97 | 3,116,500 |
| 2023-03-21 | $23.50 | $24.08 | $23.27 | $24.05 | $24.05 | 3,474,110 |
| 2023-03-20 | $23.55 | $23.90 | $23.38 | $23.41 | $23.41 | 2,883,000 |
| 2023-03-17 | $23.99 | $24.18 | $23.64 | $23.72 | $23.72 | 3,216,640 |
| 2023-03-16 | $23.93 | $24.32 | $23.62 | $23.66 | $23.66 | 3,450,800 |
| 2023-03-15 | $24.53 | $24.77 | $24.27 | $24.29 | $24.29 | 3,864,150 |
| 2023-03-14 | $24.08 | $24.49 | $23.23 | $24.48 | $24.48 | 6,039,800 |
| 2023-03-13 | $24.30 | $24.65 | $23.81 | $24.12 | $24.12 | 4,964,780 |
| 2023-03-10 | $25.12 | $25.18 | $24.50 | $24.53 | $24.53 | 5,905,550 |
| 2023-03-09 | $25.57 | $25.77 | $25.29 | $25.32 | $25.32 | 4,689,720 |
| 2023-03-08 | $25.19 | $25.58 | $25.01 | $25.56 | $25.56 | 5,014,400 |
| 2023-03-07 | $25.38 | $25.88 | $25.00 | $25.10 | $25.10 | 6,968,090 |
| 2023-03-06 | $25.70 | $25.74 | $25.10 | $25.39 | $25.39 | 6,429,740 |
| 2023-03-03 | $25.64 | $25.91 | $25.20 | $25.90 | $25.90 | 7,836,410 |
| 2023-03-02 | $26.83 | $27.78 | $25.68 | $25.71 | $25.71 | 16,582,490 |
| 2023-03-01 | $26.29 | $26.70 | $26.04 | $26.70 | $26.70 | 10,231,910 |
| 2023-02-28 | $26.10 | $26.48 | $25.79 | $26.45 | $26.45 | 11,355,940 |
| 2023-02-27 | $25.40 | $26.75 | $25.07 | $26.31 | $26.31 | 17,893,970 |
| 2023-02-24 | $25.31 | $25.63 | $25.06 | $25.45 | $25.45 | 7,696,080 |
| 2023-02-23 | $25.47 | $25.59 | $25.01 | $25.41 | $25.41 | 6,747,320 |
| 2023-02-22 | $25.81 | $26.05 | $25.30 | $25.47 | $25.47 | 9,465,310 |
| 2023-02-21 | $24.74 | $26.38 | $24.70 | $25.73 | $25.73 | 17,459,860 |
| 2023-02-20 | $24.14 | $24.90 | $23.67 | $24.84 | $24.84 | 6,635,340 |
| 2023-02-17 | $24.15 | $24.67 | $24.00 | $24.26 | $24.26 | 4,551,550 |
| 2023-02-16 | $24.70 | $25.08 | $23.92 | $24.12 | $24.12 | 7,046,120 |
| 2023-02-15 | $25.27 | $25.40 | $24.80 | $24.84 | $24.84 | 7,120,020 |
| 2023-02-14 | $25.69 | $25.89 | $25.05 | $25.46 | $25.46 | 8,372,270 |
| 2023-02-13 | $25.43 | $25.50 | $25.02 | $25.40 | $25.40 | 7,551,240 |
| 2023-02-10 | $24.70 | $25.41 | $24.65 | $25.28 | $25.28 | 11,515,200 |
| 2023-02-09 | $24.21 | $24.77 | $24.11 | $24.71 | $24.71 | 4,774,110 |
| 2023-02-08 | $24.70 | $24.85 | $24.34 | $24.34 | $24.34 | 5,111,720 |
| 2023-02-07 | $24.45 | $24.68 | $24.33 | $24.67 | $24.67 | 4,327,650 |
| 2023-02-06 | $24.38 | $24.54 | $24.20 | $24.43 | $24.43 | 3,584,830 |
| 2023-02-03 | $24.78 | $24.80 | $24.22 | $24.56 | $24.56 | 6,080,140 |
| 2023-02-02 | $25.25 | $25.26 | $24.75 | $24.79 | $24.79 | 6,726,720 |
| 2023-02-01 | $25.00 | $25.03 | $24.66 | $25.03 | $25.03 | 8,540,860 |
| 2023-01-31 | $24.42 | $24.95 | $24.27 | $24.89 | $24.89 | 9,751,590 |
| 2023-01-30 | $24.55 | $24.86 | $24.12 | $24.25 | $24.25 | 7,407,180 |
| 2023-01-20 | $23.51 | $24.25 | $23.51 | $24.22 | $24.22 | 7,592,200 |
| 2023-01-19 | $23.11 | $23.55 | $23.00 | $23.44 | $23.44 | 3,545,000 |
| 2023-01-18 | $23.13 | $23.44 | $23.11 | $23.15 | $23.15 | 2,656,050 |
| 2023-01-17 | $23.50 | $23.58 | $23.08 | $23.11 | $23.11 | 3,609,960 |
| 2023-01-16 | $23.23 | $23.59 | $23.04 | $23.46 | $23.46 | 4,664,150 |
| 2023-01-13 | $23.58 | $23.95 | $23.13 | $23.36 | $23.36 | 4,936,060 |
| 2023-01-12 | $24.15 | $24.36 | $23.52 | $23.66 | $23.66 | 6,455,460 |
| 2023-01-11 | $23.48 | $24.78 | $23.48 | $24.37 | $24.37 | 10,663,530 |
| 2023-01-10 | $23.53 | $23.83 | $23.41 | $23.68 | $23.68 | 4,352,670 |
| 2023-01-09 | $24.20 | $24.20 | $23.58 | $23.64 | $23.64 | 6,581,530 |
| 2023-01-06 | $22.90 | $23.97 | $22.83 | $23.94 | $23.94 | 10,025,390 |
| 2023-01-05 | $22.90 | $23.32 | $22.80 | $23.05 | $23.05 | 4,358,390 |
| 2023-01-04 | $22.99 | $23.35 | $22.83 | $22.97 | $22.97 | 4,689,050 |
| 2023-01-03 | $22.68 | $23.32 | $21.95 | $23.20 | $23.20 | 6,620,910 |
| 2023-01-02 | $22.74 | $22.74 | $22.74 | $22.74 | $22.74 | 0 |
| 2022-12-30 | $23.06 | $23.13 | $22.28 | $22.74 | $22.74 | 4,007,540 |
| 2022-12-29 | $22.83 | $23.12 | $22.53 | $22.56 | $22.56 | 5,070,240 |
| 2022-12-28 | $23.28 | $23.79 | $22.88 | $23.09 | $23.09 | 7,084,050 |
| 2022-12-27 | $22.65 | $23.43 | $22.55 | $23.28 | $23.28 | 6,614,640 |
| 2022-12-26 | $22.18 | $22.99 | $21.95 | $22.85 | $22.85 | 7,162,490 |
| 2022-12-23 | $22.70 | $23.02 | $21.61 | $21.81 | $21.81 | 8,045,520 |
| 2022-12-22 | $24.33 | $24.50 | $23.08 | $23.08 | $23.08 | 7,990,660 |
| 2022-12-21 | $24.10 | $25.00 | $23.88 | $24.18 | $24.18 | 11,643,950 |
| 2022-12-20 | $23.30 | $24.25 | $22.95 | $24.24 | $24.24 | 8,339,410 |
| 2022-12-19 | $23.63 | $23.90 | $23.10 | $23.30 | $23.30 | 5,281,860 |
| 2022-12-16 | $24.30 | $24.38 | $23.50 | $23.51 | $23.51 | 8,328,000 |
| 2022-12-15 | $24.61 | $24.72 | $24.08 | $24.36 | $24.36 | 8,847,850 |
| 2022-12-14 | $24.17 | $25.19 | $23.90 | $24.95 | $24.95 | 13,637,520 |
| 2022-12-13 | $24.30 | $25.98 | $24.17 | $24.43 | $24.43 | 15,854,640 |
| 2022-12-12 | $24.50 | $24.57 | $23.85 | $24.30 | $24.30 | 11,070,120 |
| 2022-12-09 | $24.28 | $24.95 | $23.94 | $24.78 | $24.78 | 15,926,370 |
| 2022-12-08 | $22.85 | $25.30 | $22.70 | $24.48 | $24.48 | 20,606,420 |
| 2022-12-07 | $22.91 | $23.43 | $22.82 | $22.94 | $22.94 | 11,275,860 |
| 2022-12-06 | $21.85 | $23.55 | $21.57 | $23.34 | $23.34 | 16,754,560 |
| 2022-12-05 | $21.89 | $21.97 | $21.61 | $21.85 | $21.85 | 3,273,050 |
| 2022-12-01 | $21.32 | $21.89 | $21.32 | $21.80 | $21.80 | 5,286,020 |
| 2022-11-30 | $21.46 | $21.59 | $21.21 | $21.24 | $21.24 | 3,075,480 |
| 2022-11-29 | $21.11 | $21.45 | $21.06 | $21.43 | $21.43 | 2,681,170 |
| 2022-11-28 | $20.95 | $21.11 | $20.76 | $21.04 | $21.04 | 2,613,540 |
| 2022-11-25 | $22.02 | $22.02 | $21.23 | $21.29 | $21.29 | 3,705,210 |
| 2022-11-24 | $21.67 | $22.15 | $21.58 | $21.98 | $21.98 | 3,685,450 |
| 2022-11-23 | $21.56 | $21.79 | $21.30 | $21.63 | $21.63 | 3,199,410 |
| 2022-11-22 | $22.10 | $22.37 | $21.57 | $21.59 | $21.59 | 4,104,280 |
| 2022-11-21 | $21.74 | $22.20 | $21.58 | $22.16 | $22.16 | 2,930,350 |
| 2022-11-18 | $22.46 | $22.59 | $21.91 | $21.96 | $21.96 | 4,021,740 |
| 2022-11-17 | $22.66 | $22.70 | $22.15 | $22.55 | $22.55 | 4,277,390 |
| 2022-11-16 | $23.09 | $23.44 | $22.70 | $22.82 | $22.82 | 4,474,480 |
| 2022-11-15 | $22.31 | $23.01 | $22.31 | $22.99 | $22.99 | 3,975,480 |
| 2022-11-14 | $23.20 | $23.33 | $22.51 | $22.57 | $22.57 | 4,778,770 |
| 2022-11-11 | $23.71 | $23.90 | $23.06 | $23.15 | $23.15 | 7,602,750 |
| 2022-11-10 | $22.85 | $23.32 | $22.63 | $23.20 | $23.20 | 6,072,710 |
| 2022-11-09 | $23.39 | $23.42 | $22.96 | $22.99 | $22.99 | 4,062,650 |
| 2022-11-08 | $23.71 | $23.77 | $23.05 | $23.27 | $23.27 | 6,359,790 |
| 2022-11-07 | $23.40 | $23.97 | $23.40 | $23.70 | $23.70 | 7,830,680 |
| 2022-11-04 | $22.53 | $23.57 | $22.53 | $23.36 | $23.36 | 9,969,720 |
| 2022-11-03 | $22.12 | $22.95 | $22.12 | $22.66 | $22.66 | 6,286,920 |
| 2022-11-02 | $22.01 | $22.38 | $21.92 | $22.23 | $22.23 | 6,003,780 |
| 2022-11-01 | $20.90 | $22.10 | $20.87 | $22.05 | $22.05 | 8,003,080 |
| 2022-10-31 | $20.50 | $21.14 | $20.26 | $20.90 | $20.90 | 4,801,390 |
| 2022-10-28 | $21.86 | $21.97 | $20.51 | $20.70 | $20.70 | 9,807,940 |
| 2022-10-27 | $22.40 | $22.88 | $22.32 | $22.51 | $22.51 | 6,576,950 |
| 2022-10-26 | $21.78 | $22.62 | $21.70 | $22.33 | $22.33 | 6,213,000 |
| 2022-10-25 | $21.90 | $22.26 | $21.28 | $21.82 | $21.82 | 4,675,700 |
| 2022-10-24 | $22.32 | $22.80 | $21.73 | $21.90 | $21.90 | 5,561,720 |
| 2022-10-21 | $22.56 | $22.83 | $21.98 | $22.04 | $22.04 | 4,130,870 |
| 2022-10-20 | $22.58 | $22.80 | $22.05 | $22.51 | $22.51 | 4,827,720 |
| 2022-10-19 | $22.89 | $23.17 | $22.62 | $22.62 | $22.62 | 4,446,210 |
| 2022-10-18 | $23.20 | $23.30 | $22.82 | $22.89 | $22.89 | 4,823,960 |
| 2022-10-17 | $23.07 | $23.11 | $22.66 | $23.08 | $23.08 | 5,132,340 |
| 2022-10-14 | $22.80 | $23.25 | $22.66 | $23.09 | $23.09 | 6,342,890 |
| 2022-10-13 | $22.30 | $22.98 | $22.25 | $22.51 | $22.51 | 6,607,130 |
| 2022-10-12 | $22.00 | $22.56 | $21.21 | $22.48 | $22.48 | 6,539,060 |
| 2022-10-11 | $21.51 | $22.00 | $21.35 | $21.95 | $21.95 | 5,147,990 |
| 2022-10-10 | $22.25 | $22.59 | $21.59 | $21.66 | $21.66 | 5,780,560 |
| 2022-09-30 | $22.65 | $23.08 | $22.17 | $22.23 | $22.23 | 7,608,690 |
| 2022-09-29 | $22.02 | $22.65 | $21.86 | $22.22 | $22.22 | 6,908,520 |
| 2022-09-28 | $22.52 | $23.05 | $21.88 | $22.04 | $22.04 | 7,908,000 |
| 2022-09-27 | $21.81 | $22.88 | $21.80 | $22.83 | $22.83 | 10,005,480 |
| 2022-09-26 | $23.34 | $23.35 | $21.52 | $21.74 | $21.74 | 13,547,380 |
| 2022-09-23 | $24.50 | $25.10 | $24.23 | $24.62 | $24.62 | 8,451,270 |
| 2022-09-22 | $23.90 | $24.64 | $23.75 | $24.40 | $24.40 | 7,446,560 |
| 2022-09-21 | $24.05 | $24.28 | $23.68 | $24.08 | $24.08 | 3,947,110 |
| 2022-09-20 | $23.90 | $24.50 | $23.90 | $24.21 | $24.21 | 4,031,370 |
| 2022-09-19 | $23.69 | $24.20 | $23.40 | $23.91 | $23.91 | 4,545,450 |
| 2022-09-16 | $24.50 | $24.60 | $23.69 | $23.69 | $23.69 | 5,847,650 |
| 2022-09-15 | $25.54 | $25.73 | $24.06 | $24.57 | $24.57 | 6,820,070 |
| 2022-09-14 | $25.32 | $25.90 | $25.10 | $25.45 | $25.45 | 4,356,930 |
| 2022-09-13 | $26.26 | $26.41 | $25.82 | $25.93 | $25.93 | 3,959,390 |
| 2022-09-12 | $26.26 | $26.26 | $26.26 | $26.26 | $26.26 | 0 |
| 2022-09-09 | $26.12 | $26.75 | $26.11 | $26.26 | $26.26 | 4,036,920 |
| 2022-09-08 | $26.89 | $26.90 | $26.10 | $26.12 | $26.12 | 4,884,230 |
| 2022-09-07 | $26.65 | $26.97 | $26.47 | $26.69 | $26.69 | 7,167,670 |
| 2022-09-06 | $25.66 | $27.18 | $25.57 | $26.95 | $26.95 | 12,516,440 |
| 2022-09-05 | $25.22 | $25.80 | $24.83 | $25.58 | $25.58 | 5,372,200 |
| 2022-09-02 | $25.30 | $25.39 | $24.83 | $25.34 | $25.34 | 6,111,110 |
| 2022-09-01 | $26.49 | $26.65 | $25.00 | $25.06 | $25.06 | 9,990,120 |
| 2022-08-31 | $26.19 | $26.78 | $26.03 | $26.20 | $26.20 | 7,564,040 |
| 2022-08-30 | $27.82 | $28.17 | $26.22 | $26.30 | $26.30 | 15,043,730 |
| 2022-08-29 | $28.93 | $29.38 | $28.33 | $28.36 | $28.36 | 13,270,190 |
| 2022-08-26 | $30.73 | $31.79 | $30.01 | $30.03 | $30.03 | 17,855,490 |
| 2022-08-25 | $30.39 | $31.36 | $29.66 | $31.35 | $31.35 | 20,672,310 |
| 2022-08-24 | $30.60 | $31.07 | $29.62 | $30.20 | $30.20 | 13,799,920 |
| 2022-08-23 | $30.45 | $30.81 | $29.80 | $30.56 | $30.56 | 12,957,190 |
| 2022-08-22 | $28.94 | $30.52 | $28.10 | $30.51 | $30.51 | 16,466,960 |
| 2022-08-19 | $29.20 | $29.79 | $28.93 | $29.03 | $29.03 | 7,656,250 |
| 2022-08-18 | $29.23 | $29.48 | $28.95 | $29.36 | $29.36 | 5,559,680 |
| 2022-08-17 | $29.45 | $29.54 | $28.70 | $29.21 | $29.21 | 7,405,800 |
| 2022-08-16 | $30.03 | $30.19 | $29.33 | $29.45 | $29.45 | 10,438,290 |
| 2022-08-15 | $30.10 | $30.74 | $29.93 | $30.29 | $30.29 | 8,734,470 |
| 2022-08-12 | $30.51 | $31.12 | $29.62 | $30.10 | $30.10 | 12,436,370 |
| 2022-08-11 | $30.43 | $31.50 | $30.08 | $30.98 | $30.98 | 15,263,290 |
| 2022-08-10 | $29.90 | $30.48 | $29.76 | $30.35 | $30.35 | 10,464,580 |
| 2022-08-09 | $29.21 | $30.09 | $29.05 | $30.07 | $30.07 | 10,262,730 |
| 2022-08-08 | $29.68 | $30.47 | $29.41 | $29.50 | $29.50 | 12,545,230 |
| 2022-08-05 | $29.22 | $29.80 | $28.81 | $29.67 | $29.67 | 11,461,910 |
| 2022-08-04 | $28.16 | $29.22 | $28.16 | $29.21 | $29.21 | 10,758,830 |
| 2022-08-03 | $27.89 | $28.80 | $27.89 | $28.05 | $28.05 | 8,333,390 |
| 2022-08-02 | $29.20 | $29.20 | $27.80 | $27.93 | $27.93 | 11,960,290 |
| 2022-08-01 | $28.07 | $29.60 | $27.75 | $29.60 | $29.60 | 13,830,870 |
| 2022-07-29 | $28.65 | $28.92 | $28.08 | $28.09 | $28.09 | 8,787,440 |
| 2022-07-28 | $29.07 | $29.15 | $28.52 | $28.66 | $28.66 | 8,814,880 |
| 2022-07-27 | $29.01 | $29.20 | $28.39 | $28.80 | $28.80 | 9,626,060 |
| 2022-07-26 | $29.05 | $29.65 | $28.68 | $29.33 | $29.33 | 8,906,620 |
| 2022-07-25 | $28.67 | $29.19 | $28.59 | $29.06 | $29.06 | 8,649,700 |
| 2022-07-22 | $29.55 | $30.09 | $28.50 | $28.91 | $28.91 | 13,633,810 |
| 2022-07-21 | $31.73 | $31.73 | $29.66 | $29.74 | $29.74 | 15,293,340 |
| 2022-07-20 | $31.30 | $31.68 | $30.79 | $31.42 | $31.42 | 15,463,120 |
| 2022-07-19 | $31.50 | $32.50 | $31.28 | $31.77 | $31.77 | 20,160,120 |
| 2022-07-18 | $29.98 | $30.97 | $29.76 | $30.97 | $30.97 | 15,606,990 |
| 2022-07-15 | $29.88 | $31.21 | $29.73 | $30.17 | $30.17 | 22,151,140 |
| 2022-07-14 | $28.96 | $30.16 | $28.40 | $30.16 | $30.16 | 20,086,500 |
| 2022-07-13 | $29.36 | $29.67 | $28.72 | $29.17 | $29.17 | 14,768,450 |
| 2022-07-12 | $30.15 | $30.51 | $29.05 | $29.15 | $29.15 | 14,804,720 |
| 2022-07-11 | $30.19 | $30.82 | $29.63 | $30.35 | $30.35 | 13,767,010 |
| 2022-07-08 | $31.49 | $31.76 | $30.46 | $30.74 | $30.74 | 20,717,930 |
| 2022-07-07 | $31.46 | $32.55 | $31.36 | $31.60 | $31.60 | 21,433,850 |
| 2022-07-06 | $33.97 | $33.97 | $31.50 | $31.82 | $31.82 | 31,994,660 |
| 2022-07-05 | $33.00 | $35.51 | $32.33 | $34.84 | $34.84 | 32,466,590 |
| 2022-07-04 | $34.10 | $35.10 | $33.02 | $33.29 | $33.29 | 34,840,320 |
| 2022-07-01 | $31.00 | $33.70 | $30.26 | $32.91 | $32.91 | 36,971,430 |
| 2022-06-30 | $30.21 | $32.24 | $30.06 | $30.96 | $30.96 | 37,237,930 |
| 2022-06-29 | $29.06 | $32.88 | $29.06 | $31.34 | $31.34 | 45,490,400 |
| 2022-06-28 | $29.80 | $31.19 | $29.01 | $29.06 | $29.06 | 47,722,250 |
| 2022-06-27 | $26.59 | $27.50 | $26.09 | $27.46 | $27.46 | 22,948,850 |
| 2022-06-24 | $26.48 | $27.03 | $26.00 | $26.55 | $26.55 | 20,905,350 |
| 2022-06-23 | $26.76 | $26.76 | $25.21 | $26.47 | $26.47 | 18,190,000 |
| 2022-06-22 | $26.55 | $27.55 | $26.03 | $26.82 | $26.82 | 19,079,370 |
| 2022-06-21 | $26.00 | $26.65 | $25.62 | $26.53 | $26.53 | 14,706,870 |
| 2022-06-20 | $27.34 | $27.60 | $26.10 | $26.25 | $26.25 | 21,516,680 |
| 2022-06-17 | $27.01 | $28.19 | $26.81 | $27.55 | $27.55 | 18,045,610 |
| 2022-06-16 | $26.80 | $27.55 | $26.50 | $27.20 | $27.20 | 15,710,570 |
| 2022-06-15 | $28.60 | $28.74 | $27.00 | $27.03 | $27.03 | 25,936,160 |
| 2022-06-14 | $27.50 | $28.99 | $27.21 | $28.79 | $28.79 | 27,925,100 |
| 2022-06-13 | $27.22 | $29.26 | $27.10 | $28.25 | $28.25 | 29,780,670 |
| 2022-06-10 | $27.02 | $28.47 | $27.02 | $27.59 | $27.59 | 28,870,100 |
| 2022-06-09 | $26.78 | $29.30 | $26.06 | $27.74 | $27.74 | 41,951,790 |
| 2022-06-08 | $25.20 | $26.83 | $24.91 | $26.64 | $26.64 | 30,352,580 |
| 2022-06-07 | $25.00 | $26.30 | $24.28 | $25.47 | $25.47 | 26,572,600 |
| 2022-06-06 | $23.53 | $24.97 | $22.95 | $24.76 | $24.76 | 22,075,260 |
| 2022-06-02 | $24.59 | $24.70 | $23.63 | $23.82 | $23.82 | 20,418,650 |
| 2022-06-01 | $24.60 | $25.88 | $24.31 | $24.92 | $24.92 | 21,619,070 |
| 2022-05-31 | $24.90 | $25.27 | $24.45 | $24.88 | $24.88 | 14,293,360 |
| 2022-05-30 | $25.30 | $25.53 | $24.24 | $24.84 | $24.84 | 15,538,760 |
| 2022-05-27 | $24.30 | $25.97 | $24.28 | $25.20 | $25.20 | 21,641,500 |
| 2022-05-26 | $24.45 | $25.15 | $23.50 | $24.36 | $24.36 | 16,076,430 |
| 2022-05-25 | $24.18 | $25.24 | $24.02 | $24.80 | $24.80 | 13,880,850 |
| 2022-05-24 | $26.36 | $26.70 | $24.55 | $24.60 | $24.60 | 26,184,490 |
| 2022-05-23 | $25.86 | $27.50 | $25.86 | $26.83 | $26.83 | 29,957,870 |
| 2022-05-20 | $26.33 | $26.49 | $25.18 | $25.80 | $25.80 | 18,062,760 |
| 2022-05-19 | $25.65 | $26.56 | $25.36 | $25.99 | $25.99 | 16,331,050 |
| 2022-05-18 | $26.66 | $26.80 | $25.72 | $26.00 | $26.00 | 22,208,950 |
| 2022-05-17 | $26.28 | $27.05 | $25.68 | $27.00 | $27.00 | 26,597,980 |
| 2022-05-16 | $25.36 | $27.18 | $25.04 | $26.80 | $26.80 | 33,000,990 |
| 2022-05-13 | $24.44 | $25.67 | $24.19 | $24.66 | $24.66 | 25,037,250 |
| 2022-05-12 | $24.56 | $25.52 | $23.60 | $24.40 | $24.40 | 25,474,690 |
| 2022-05-11 | $24.70 | $26.50 | $24.50 | $24.50 | $24.50 | 30,633,870 |
| 2022-05-10 | $24.13 | $24.89 | $23.73 | $24.47 | $24.47 | 22,921,620 |
| 2022-05-09 | $23.80 | $25.34 | $22.80 | $24.85 | $24.85 | 21,155,880 |
| 2022-05-06 | $35.24 | $37.72 | $35.00 | $36.02 | $23.88 | 16,348,370 |
| 2022-05-05 | $34.30 | $37.38 | $33.82 | $36.50 | $24.20 | 20,405,730 |
| 2022-05-04 | $34.13 | $34.13 | $34.13 | $34.13 | $22.63 | 0 |
| 2022-05-03 | $34.13 | $34.13 | $34.13 | $34.13 | $22.63 | 0 |
| 2022-04-29 | $35.01 | $35.08 | $32.91 | $34.13 | $22.63 | 15,774,760 |
| 2022-04-28 | $33.60 | $35.79 | $33.60 | $34.25 | $22.71 | 18,425,410 |
| 2022-04-27 | $29.53 | $33.92 | $28.80 | $33.86 | $22.45 | 16,681,280 |
| 2022-04-26 | $32.64 | $32.88 | $29.22 | $29.45 | $19.53 | 13,242,440 |
| 2022-04-25 | $35.02 | $35.25 | $32.03 | $32.24 | $21.38 | 12,565,760 |
| 2022-04-22 | $35.05 | $36.38 | $34.70 | $34.90 | $23.14 | 11,820,900 |
| 2022-04-21 | $39.98 | $40.68 | $35.41 | $36.30 | $24.07 | 21,688,090 |
| 2022-04-20 | $41.23 | $42.98 | $39.98 | $40.52 | $26.87 | 16,015,440 |
| 2022-04-19 | $40.92 | $43.03 | $40.19 | $41.96 | $27.82 | 16,350,480 |
| 2022-04-18 | $40.00 | $43.22 | $39.70 | $40.28 | $26.71 | 16,291,440 |
| 2022-04-15 | $43.00 | $44.59 | $39.70 | $39.80 | $26.39 | 19,798,420 |
| 2022-04-14 | $39.64 | $46.00 | $37.81 | $44.35 | $29.40 | 26,835,640 |
| 2022-04-13 | $42.23 | $46.97 | $40.80 | $41.00 | $27.18 | 25,981,810 |
| 2022-04-12 | $43.91 | $44.60 | $41.88 | $43.09 | $28.57 | 20,393,390 |
| 2022-04-11 | $45.10 | $47.29 | $42.60 | $45.63 | $30.25 | 26,669,850 |
| 2022-04-08 | $41.00 | $49.92 | $40.51 | $46.56 | $30.87 | 36,710,270 |
| 2022-04-07 | $38.95 | $43.50 | $38.24 | $41.60 | $27.58 | 24,181,760 |
| 2022-04-06 | $37.82 | $39.28 | $36.90 | $38.29 | $25.39 | 16,528,840 |
| 2022-04-05 | $37.98 | $37.98 | $37.98 | $37.98 | $25.18 | 0 |
| 2022-04-04 | $37.98 | $37.98 | $37.98 | $37.98 | $25.18 | 0 |
| 2022-04-01 | $36.68 | $40.00 | $36.68 | $37.98 | $25.18 | 20,618,910 |
| 2022-03-31 | $37.25 | $38.60 | $36.52 | $36.97 | $24.51 | 16,453,610 |
| 2022-03-30 | $35.00 | $38.78 | $34.52 | $37.52 | $24.88 | 23,018,600 |
| 2022-03-29 | $31.90 | $37.72 | $31.70 | $36.49 | $24.19 | 26,322,900 |
| 2022-03-28 | $30.16 | $31.96 | $30.00 | $31.96 | $21.19 | 10,158,130 |
| 2022-03-25 | $30.11 | $31.31 | $30.02 | $30.74 | $20.38 | 7,704,320 |
| 2022-03-24 | $29.11 | $30.96 | $28.28 | $30.47 | $20.20 | 8,497,770 |
| 2022-03-23 | $29.68 | $29.68 | $29.06 | $29.22 | $19.37 | 2,553,550 |
| 2022-03-22 | $29.56 | $29.99 | $29.10 | $29.33 | $19.45 | 3,274,740 |
| 2022-03-21 | $29.31 | $30.17 | $29.10 | $29.68 | $19.68 | 4,056,430 |
| 2022-03-18 | $28.98 | $29.42 | $28.17 | $29.40 | $19.49 | 3,800,940 |
| 2022-03-17 | $29.95 | $30.10 | $29.00 | $29.00 | $19.23 | 4,370,920 |
| 2022-03-16 | $29.23 | $29.35 | $27.85 | $29.28 | $19.41 | 4,453,120 |
| 2022-03-15 | $29.84 | $30.54 | $28.26 | $28.29 | $18.76 | 5,232,440 |
| 2022-03-14 | $30.38 | $30.95 | $29.48 | $30.00 | $19.89 | 5,394,160 |
| 2022-03-11 | $30.10 | $30.99 | $29.30 | $30.42 | $20.17 | 5,722,800 |
| 2022-03-10 | $29.53 | $30.86 | $29.24 | $30.59 | $20.28 | 7,003,150 |
| 2022-03-09 | $28.55 | $29.23 | $27.58 | $28.71 | $19.04 | 5,301,260 |
| 2022-03-08 | $29.95 | $29.99 | $27.93 | $28.55 | $18.93 | 5,340,880 |
| 2022-03-07 | $29.51 | $30.47 | $29.36 | $29.61 | $19.63 | 3,981,000 |
| 2022-03-04 | $30.10 | $30.65 | $29.67 | $29.83 | $19.78 | 4,908,970 |
| 2022-03-03 | $31.26 | $31.58 | $30.40 | $30.47 | $20.20 | 5,071,780 |
| 2022-03-02 | $31.00 | $31.65 | $30.88 | $31.01 | $20.56 | 4,037,760 |
| 2022-03-01 | $32.01 | $32.20 | $30.96 | $31.36 | $20.79 | 5,556,350 |
| 2022-02-28 | $31.17 | $32.33 | $30.51 | $31.77 | $21.06 | 7,602,730 |
| 2022-02-25 | $31.80 | $32.18 | $30.78 | $31.28 | $20.74 | 7,810,300 |
| 2022-02-24 | $32.34 | $33.75 | $30.70 | $31.30 | $20.75 | 14,397,760 |
| 2022-02-23 | $31.46 | $33.96 | $31.39 | $33.00 | $21.88 | 14,897,110 |
| 2022-02-22 | $30.35 | $32.35 | $30.35 | $31.83 | $21.10 | 11,584,030 |
| 2022-02-21 | $30.48 | $30.48 | $29.68 | $30.26 | $20.06 | 5,831,030 |
| 2022-02-18 | $30.92 | $31.48 | $30.28 | $30.60 | $20.29 | 8,415,580 |
| 2022-02-17 | $29.71 | $32.90 | $29.71 | $31.59 | $20.94 | 14,225,240 |
| 2022-02-16 | $29.70 | $30.40 | $29.40 | $29.91 | $19.83 | 6,618,110 |
| 2022-02-15 | $29.20 | $30.26 | $29.15 | $29.95 | $19.86 | 7,797,670 |
| 2022-02-14 | $28.88 | $29.52 | $28.34 | $28.63 | $18.98 | 5,539,420 |
| 2022-02-11 | $29.00 | $29.69 | $27.93 | $29.41 | $19.50 | 8,319,550 |
| 2022-02-10 | $28.57 | $29.03 | $28.19 | $28.95 | $19.19 | 5,000,760 |
| 2022-02-09 | $28.63 | $28.92 | $28.04 | $28.68 | $19.02 | 4,485,490 |
| 2022-02-08 | $28.00 | $28.42 | $27.50 | $28.33 | $18.78 | 5,764,980 |
| 2022-02-07 | $26.05 | $29.52 | $26.05 | $28.50 | $18.90 | 8,359,630 |
| 2022-02-04 | $25.45 | $25.45 | $25.45 | $25.45 | $16.87 | 0 |
| 2022-02-03 | $25.45 | $25.45 | $25.45 | $25.45 | $16.87 | 0 |
| 2022-02-02 | $25.45 | $25.45 | $25.45 | $25.45 | $16.87 | 0 |
| 2022-02-01 | $25.45 | $25.45 | $25.45 | $25.45 | $16.87 | 0 |
| 2022-01-28 | $26.67 | $27.20 | $25.45 | $25.45 | $16.87 | 3,078,600 |
| 2022-01-27 | $27.71 | $27.71 | $26.52 | $26.52 | $17.58 | 3,330,140 |
| 2022-01-26 | $27.21 | $27.87 | $26.96 | $27.38 | $18.15 | 2,602,980 |
| 2022-01-25 | $27.87 | $28.25 | $27.13 | $27.15 | $18.00 | 3,497,240 |
| 2022-01-24 | $27.18 | $28.27 | $26.71 | $27.95 | $18.53 | 3,803,440 |
| 2022-01-21 | $27.24 | $27.65 | $26.61 | $27.19 | $18.03 | 2,746,830 |
| 2022-01-20 | $28.58 | $28.80 | $27.11 | $27.16 | $18.01 | 4,934,980 |
| 2022-01-19 | $29.03 | $29.03 | $28.25 | $28.57 | $18.94 | 3,806,890 |
| 2022-01-18 | $29.51 | $29.98 | $28.88 | $29.01 | $19.23 | 4,072,220 |
| 2022-01-17 | $29.62 | $29.78 | $29.02 | $29.70 | $19.69 | 4,158,420 |
| 2022-01-14 | $29.00 | $30.26 | $28.88 | $29.50 | $19.56 | 5,138,630 |
| 2022-01-13 | $30.60 | $30.60 | $29.12 | $29.20 | $19.36 | 7,193,380 |
| 2022-01-12 | $30.90 | $31.28 | $30.22 | $30.65 | $20.32 | 9,623,860 |
| 2022-01-11 | $29.51 | $31.49 | $29.45 | $31.33 | $20.77 | 12,817,840 |
| 2022-01-10 | $29.50 | $30.17 | $29.03 | $29.50 | $19.56 | 3,789,050 |
| 2022-01-07 | $30.49 | $30.58 | $29.17 | $29.24 | $19.39 | 5,561,950 |
| 2022-01-06 | $30.00 | $31.19 | $29.01 | $30.49 | $20.22 | 7,968,780 |
| 2022-01-05 | $30.25 | $30.42 | $29.23 | $29.48 | $19.55 | 5,705,140 |
| 2022-01-04 | $30.68 | $30.86 | $29.84 | $30.46 | $20.20 | 6,731,970 |
| 2022-01-03 | $30.64 | $30.64 | $30.64 | $30.64 | $20.31 | 0 |
| 2021-12-31 | $30.71 | $30.88 | $30.07 | $30.64 | $20.31 | 6,731,580 |
| 2021-12-30 | $29.59 | $30.93 | $29.35 | $30.57 | $20.27 | 9,902,390 |
| 2021-12-29 | $29.60 | $30.68 | $29.16 | $29.72 | $19.70 | 11,441,550 |
| 2021-12-28 | $27.70 | $29.97 | $27.50 | $29.56 | $19.60 | 11,847,330 |
| 2021-12-27 | $28.69 | $28.85 | $27.69 | $28.05 | $18.60 | 7,649,040 |
| 2021-12-24 | $30.59 | $30.69 | $28.50 | $28.66 | $19.00 | 7,296,730 |
| 2021-12-22 | $31.44 | $32.04 | $31.05 | $31.32 | $20.77 | 8,357,590 |
| 2021-12-21 | $29.88 | $30.24 | $29.35 | $30.05 | $19.92 | 4,057,570 |
| 2021-12-20 | $31.86 | $31.86 | $29.60 | $29.71 | $19.70 | 7,374,800 |
| 2021-12-17 | $33.11 | $33.23 | $31.72 | $31.96 | $21.19 | 5,164,280 |
| 2021-12-16 | $33.61 | $34.00 | $32.63 | $33.11 | $21.95 | 5,886,420 |
| 2021-12-15 | $34.60 | $34.74 | $33.64 | $33.72 | $22.36 | 3,811,820 |
| 2021-12-14 | $34.88 | $35.31 | $34.15 | $34.20 | $22.68 | 4,168,280 |
| 2021-12-13 | $34.82 | $35.42 | $34.62 | $35.14 | $23.30 | 4,018,670 |
| 2021-12-08 | $33.92 | $34.86 | $33.92 | $34.59 | $22.93 | 2,964,690 |
| 2021-12-07 | $35.25 | $35.75 | $33.60 | $33.90 | $22.48 | 5,721,490 |
| 2021-12-06 | $35.52 | $36.11 | $35.13 | $35.25 | $23.37 | 4,334,600 |
| 2021-12-03 | $35.59 | $35.59 | $35.59 | $35.59 | $23.60 | 5,817,020 |
| 2021-12-02 | $36.41 | $36.41 | $36.41 | $36.41 | $24.14 | 9,380,310 |
| 2021-12-01 | $36.31 | $38.65 | $35.96 | $38.02 | $25.21 | 13,545,970 |
| 2021-11-30 | $37.00 | $37.82 | $35.95 | $36.78 | $24.39 | 8,987,250 |
| 2021-11-29 | $35.19 | $36.82 | $34.88 | $36.48 | $24.19 | 7,461,420 |
| 2021-11-26 | $34.51 | $36.49 | $34.40 | $36.13 | $23.95 | 7,964,500 |
| 2021-11-25 | $35.25 | $35.98 | $34.65 | $34.74 | $23.03 | 6,628,330 |
| 2021-11-24 | $36.00 | $37.46 | $35.49 | $35.70 | $23.67 | 7,672,570 |
| 2021-11-23 | $36.99 | $37.89 | $36.11 | $36.48 | $24.19 | 9,166,070 |
| 2021-11-22 | $36.39 | $37.67 | $35.90 | $37.33 | $24.75 | 10,660,240 |
| 2021-11-19 | $36.20 | $37.21 | $35.55 | $36.38 | $24.12 | 10,580,150 |
| 2021-11-18 | $35.16 | $36.14 | $34.65 | $35.59 | $23.60 | 8,226,230 |
| 2021-11-17 | $34.98 | $35.68 | $34.51 | $35.55 | $23.57 | 7,987,160 |
| 2021-11-16 | $36.60 | $36.71 | $34.47 | $34.56 | $22.91 | 9,892,240 |
| 2021-11-15 | $38.76 | $39.10 | $36.14 | $36.38 | $24.12 | 13,511,630 |
| 2021-11-12 | $39.00 | $40.48 | $38.56 | $39.18 | $25.98 | 9,581,160 |
| 2021-11-11 | $40.09 | $40.73 | $38.64 | $39.20 | $25.99 | 13,414,200 |
| 2021-11-10 | $40.01 | $41.80 | $39.01 | $40.43 | $26.81 | 16,348,570 |
| 2021-11-09 | $36.70 | $39.14 | $35.87 | $38.57 | $25.57 | 13,092,280 |
| 2021-11-08 | $34.43 | $37.32 | $34.43 | $36.52 | $24.21 | 10,843,740 |
| 2021-11-05 | $39.60 | $39.60 | $39.60 | $39.60 | $26.26 | 13,620,450 |
| 2021-11-04 | $39.28 | $40.84 | $38.05 | $39.60 | $26.26 | 11,667,560 |
| 2021-11-03 | $41.72 | $41.93 | $38.30 | $38.88 | $25.78 | 12,644,900 |
| 2021-11-02 | $43.17 | $44.27 | $40.84 | $41.72 | $27.66 | 14,930,270 |
| 2021-11-01 | $43.08 | $45.10 | $42.18 | $44.16 | $29.28 | 21,223,350 |
| 2021-10-29 | $39.99 | $44.37 | $39.69 | $43.08 | $28.56 | 21,084,940 |
| 2021-10-28 | $41.25 | $42.90 | $39.00 | $39.03 | $25.88 | 14,226,840 |
| 2021-10-27 | $41.00 | $44.50 | $40.82 | $42.17 | $27.96 | 15,278,190 |
| 2021-10-26 | $43.61 | $43.89 | $41.16 | $41.80 | $27.71 | 15,888,910 |
| 2021-10-25 | $42.18 | $44.99 | $41.70 | $43.95 | $29.14 | 17,774,620 |
| 2021-10-22 | $41.64 | $46.19 | $40.95 | $42.18 | $27.97 | 22,224,480 |
| 2021-10-21 | $39.41 | $43.95 | $39.41 | $42.78 | $28.36 | 23,387,740 |
| 2021-10-20 | $37.10 | $40.00 | $36.61 | $39.37 | $26.10 | 14,850,240 |
| 2021-10-19 | $38.38 | $40.00 | $37.88 | $38.79 | $25.72 | 16,521,620 |
| 2021-10-18 | $36.81 | $39.59 | $36.51 | $38.64 | $25.62 | 15,946,330 |
| 2021-10-15 | $36.28 | $38.20 | $35.28 | $37.39 | $24.79 | 11,872,290 |
| 2021-10-14 | $34.65 | $37.97 | $34.65 | $36.62 | $24.28 | 11,303,070 |
| 2021-10-13 | $35.75 | $35.95 | $34.02 | $35.46 | $23.51 | 10,315,940 |
| 2021-10-12 | $38.88 | $38.96 | $35.60 | $36.74 | $24.36 | 12,256,980 |
| 2021-10-11 | $37.65 | $39.70 | $35.65 | $38.45 | $25.49 | 15,187,270 |
| 2021-10-08 | $38.40 | $38.40 | $34.90 | $36.95 | $24.50 | 13,290,890 |
| 2021-10-07 | $37.44 | $37.44 | $37.44 | $37.44 | $24.82 | 0 |
| 2021-10-06 | $37.44 | $37.44 | $37.44 | $37.44 | $24.82 | 0 |
| 2021-09-30 | $34.43 | $38.66 | $33.52 | $37.44 | $24.82 | 17,795,640 |
| 2021-09-29 | $34.73 | $35.50 | $32.93 | $33.40 | $22.14 | 10,189,630 |
| 2021-09-28 | $35.40 | $36.45 | $34.71 | $35.24 | $23.36 | 10,706,740 |
| 2021-09-27 | $37.31 | $38.14 | $34.34 | $35.32 | $23.42 | 12,468,310 |
| 2021-09-24 | $40.00 | $40.15 | $37.50 | $37.70 | $25.00 | 14,982,090 |
| 2021-09-23 | $44.84 | $45.25 | $39.50 | $40.00 | $26.52 | 19,243,360 |
| 2021-09-22 | $44.80 | $45.73 | $43.00 | $43.80 | $29.04 | 13,346,980 |
| 2021-09-21 | $44.27 | $44.27 | $44.27 | $44.27 | $29.35 | 0 |
| 2021-09-20 | $44.27 | $44.27 | $44.27 | $44.27 | $29.35 | 0 |
| 2021-09-17 | $44.18 | $46.85 | $41.88 | $44.27 | $29.35 | 17,428,380 |
| 2021-09-16 | $48.98 | $49.68 | $43.58 | $45.00 | $29.84 | 20,733,570 |
| 2021-09-15 | $46.66 | $49.76 | $45.95 | $47.89 | $31.75 | 20,580,430 |
| 2021-09-14 | $48.40 | $54.63 | $46.51 | $47.30 | $31.36 | 31,687,190 |
| 2021-09-13 | $44.47 | $51.25 | $42.10 | $50.57 | $33.53 | 32,823,830 |
| 2021-09-10 | $44.69 | $46.79 | $42.00 | $44.34 | $29.40 | 20,598,000 |
| 2021-09-09 | $47.07 | $49.98 | $45.37 | $46.10 | $30.57 | 24,028,710 |
| 2021-09-08 | $44.00 | $51.98 | $43.16 | $47.00 | $31.16 | 31,945,550 |
| 2021-09-07 | $40.11 | $46.65 | $38.50 | $46.18 | $30.62 | 32,253,210 |
| 2021-09-06 | $41.40 | $42.86 | $37.30 | $39.70 | $26.32 | 24,779,850 |
| 2021-09-03 | $46.03 | $48.33 | $41.00 | $43.20 | $28.64 | 30,058,220 |
| 2021-09-02 | $43.20 | $52.00 | $41.00 | $48.20 | $31.96 | 31,922,700 |
| 2021-09-01 | $44.10 | $47.80 | $39.33 | $45.00 | $29.84 | 36,745,630 |
| 2021-08-31 | $36.15 | $43.20 | $35.00 | $43.20 | $28.64 | 32,492,460 |
| 2021-08-30 | $35.36 | $38.80 | $35.22 | $36.00 | $23.87 | 30,997,120 |
| 2021-08-27 | $27.94 | $32.60 | $27.94 | $32.60 | $21.61 | 17,811,730 |
| 2021-08-26 | $30.51 | $30.55 | $27.17 | $27.17 | $18.01 | 12,389,860 |
| 2021-08-25 | $28.95 | $30.38 | $28.25 | $29.96 | $19.86 | 10,088,940 |
| 2021-08-24 | $29.07 | $30.45 | $28.42 | $29.33 | $19.45 | 9,623,980 |
| 2021-08-23 | $27.20 | $29.70 | $27.20 | $28.96 | $19.20 | 10,109,680 |
| 2021-08-20 | $26.97 | $27.58 | $26.00 | $27.04 | $17.93 | 6,858,920 |
| 2021-08-19 | $28.10 | $28.19 | $26.33 | $26.91 | $17.84 | 9,395,950 |
| 2021-08-18 | $28.99 | $29.87 | $27.86 | $28.16 | $18.67 | 9,484,640 |
| 2021-08-17 | $31.03 | $31.99 | $28.78 | $29.13 | $19.31 | 13,284,710 |
| 2021-08-16 | $33.99 | $35.36 | $31.00 | $32.26 | $21.39 | 14,655,930 |
| 2021-08-13 | $33.00 | $35.28 | $32.00 | $32.90 | $21.81 | 17,512,600 |
| 2021-08-12 | $30.40 | $33.50 | $29.52 | $33.35 | $22.11 | 17,616,990 |
| 2021-08-11 | $29.13 | $31.20 | $28.77 | $31.16 | $20.66 | 16,677,550 |
| 2021-08-10 | $28.66 | $29.55 | $27.52 | $28.45 | $18.86 | 14,616,420 |
| 2021-08-09 | $27.09 | $29.88 | $26.82 | $28.67 | $19.01 | 18,809,720 |
| 2021-08-06 | $25.40 | $27.96 | $25.40 | $27.26 | $18.07 | 15,080,070 |
| 2021-08-05 | $26.99 | $27.10 | $25.80 | $26.14 | $17.33 | 11,667,640 |
| 2021-08-04 | $24.69 | $28.98 | $24.41 | $27.95 | $18.53 | 18,748,160 |
| 2021-08-03 | $26.81 | $27.00 | $24.12 | $24.76 | $16.42 | 11,092,730 |
| 2021-08-02 | $27.23 | $28.10 | $25.42 | $26.27 | $17.42 | 13,009,930 |
| 2021-07-30 | $28.02 | $28.60 | $26.30 | $26.82 | $17.78 | 11,028,600 |
| 2021-07-29 | $27.85 | $29.30 | $27.54 | $28.98 | $19.21 | 12,306,680 |
| 2021-07-28 | $27.86 | $28.26 | $25.50 | $26.45 | $17.54 | 12,731,540 |
| 2021-07-27 | $30.70 | $31.55 | $28.16 | $28.43 | $18.85 | 12,038,080 |
| 2021-07-26 | $31.75 | $32.57 | $28.08 | $30.26 | $20.06 | 13,031,090 |
| 2021-07-23 | $32.37 | $33.66 | $31.07 | $32.02 | $21.23 | 13,241,680 |
| 2021-07-22 | $35.59 | $38.00 | $33.45 | $34.85 | $23.11 | 17,639,520 |
| 2021-07-21 | $32.86 | $35.55 | $31.60 | $34.73 | $23.03 | 17,768,020 |
| 2021-07-20 | $30.89 | $33.00 | $29.50 | $32.35 | $21.45 | 14,771,740 |
| 2021-07-19 | $32.30 | $34.10 | $31.25 | $32.70 | $21.68 | 17,051,200 |
| 2021-07-16 | $32.29 | $34.82 | $31.29 | $32.40 | $21.48 | 20,141,500 |
| 2021-07-15 | $31.68 | $33.28 | $31.05 | $32.24 | $21.38 | 17,551,300 |
| 2021-07-14 | $34.00 | $34.59 | $31.70 | $32.00 | $21.22 | 20,777,390 |
| 2021-07-13 | $34.20 | $36.75 | $33.25 | $34.70 | $22.96 | 20,540,230 |
| 2021-07-12 | $30.44 | $33.76 | $30.30 | $33.76 | $22.34 | 15,082,010 |
| 2021-07-09 | $23.90 | $28.13 | $23.68 | $28.13 | $18.62 | 14,995,960 |
| 2021-07-08 | $24.28 | $24.43 | $23.04 | $23.44 | $15.51 | 11,843,390 |
| 2021-07-07 | $22.24 | $24.95 | $22.00 | $24.19 | $16.01 | 20,184,440 |
| 2021-07-06 | $21.38 | $24.96 | $21.00 | $22.94 | $15.18 | 22,889,540 |
| 2021-07-05 | $19.60 | $22.22 | $19.49 | $20.80 | $13.77 | 8,211,340 |
| 2021-07-02 | $19.20 | $19.60 | $18.80 | $19.28 | $12.76 | 4,097,260 |
| 2021-07-01 | $20.88 | $22.37 | $19.20 | $19.37 | $12.82 | 6,670,070 |
| 2021-06-30 | $20.04 | $20.99 | $19.79 | $20.96 | $13.87 | 6,822,030 |
| 2021-06-29 | $20.05 | $21.52 | $20.05 | $20.54 | $13.59 | 8,241,070 |
| 2021-06-28 | $20.20 | $20.88 | $19.67 | $19.97 | $13.22 | 8,089,850 |
| 2021-06-25 | $21.16 | $21.59 | $19.70 | $20.41 | $13.51 | 10,298,380 |
| 2021-06-24 | $21.00 | $21.89 | $20.50 | $21.19 | $14.02 | 12,594,350 |
| 2021-06-23 | $18.70 | $21.34 | $18.38 | $21.34 | $14.12 | 13,160,190 |
| 2021-06-22 | $17.55 | $17.85 | $17.05 | $17.78 | $11.77 | 6,955,740 |
| 2021-06-21 | $16.60 | $17.76 | $16.46 | $17.36 | $11.49 | 7,808,730 |
| 2021-06-18 | $17.45 | $17.54 | $16.16 | $16.56 | $10.96 | 6,969,920 |
| 2021-06-17 | $17.72 | $18.18 | $16.93 | $17.22 | $11.40 | 7,590,910 |
| 2021-06-16 | $18.09 | $19.19 | $17.51 | $17.61 | $11.65 | 10,850,190 |
| 2021-06-15 | $18.09 | $19.99 | $18.09 | $18.32 | $12.12 | 19,893,500 |
| 2021-06-14 | $17.56 | $17.56 | $17.56 | $17.56 | $11.62 | 0 |
| 2021-06-11 | $16.50 | $18.55 | $16.48 | $17.56 | $11.62 | 21,644,200 |
| 2021-06-10 | $14.80 | $17.35 | $14.50 | $16.20 | $10.72 | 9,664,070 |
| 2021-06-09 | $14.00 | $15.12 | $14.00 | $14.85 | $9.83 | 3,212,970 |
| 2021-06-08 | $14.31 | $14.79 | $14.11 | $14.40 | $9.53 | 2,054,090 |
| 2021-06-07 | $14.26 | $14.35 | $14.15 | $14.23 | $9.42 | 811,880 |
| 2021-06-04 | $14.35 | $14.37 | $14.06 | $14.19 | $9.39 | 983,920 |
| 2021-06-03 | $14.27 | $14.33 | $14.20 | $14.25 | $9.43 | 880,980 |
| 2021-06-02 | $14.36 | $14.41 | $14.21 | $14.29 | $9.46 | 1,178,210 |
| 2021-06-01 | $14.29 | $14.45 | $14.20 | $14.32 | $9.48 | 1,490,030 |
| 2021-05-31 | $13.99 | $14.34 | $13.90 | $14.28 | $9.45 | 2,735,730 |
| 2021-05-28 | $14.03 | $14.08 | $13.80 | $13.92 | $9.21 | 1,723,900 |
| 2021-05-27 | $13.78 | $14.12 | $13.78 | $14.04 | $9.29 | 2,410,540 |
| 2021-05-26 | $13.78 | $13.86 | $13.69 | $13.82 | $9.15 | 1,892,720 |
| 2021-05-25 | $13.70 | $13.78 | $13.62 | $13.73 | $9.09 | 1,029,020 |
| 2021-05-24 | $13.55 | $13.79 | $13.32 | $13.73 | $9.09 | 1,415,760 |
| 2021-05-21 | $13.60 | $13.60 | $13.49 | $13.56 | $8.97 | 669,110 |
| 2021-05-20 | $13.70 | $13.70 | $13.50 | $13.57 | $8.98 | 710,700 |
| 2021-05-19 | $13.76 | $13.77 | $13.50 | $13.57 | $8.98 | 1,057,230 |
| 2021-05-18 | $13.77 | $13.78 | $13.67 | $13.74 | $9.09 | 974,210 |
| 2021-05-17 | $13.78 | $13.83 | $13.55 | $13.70 | $9.07 | 1,755,140 |
| 2021-05-14 | $13.75 | $13.81 | $13.65 | $13.78 | $9.12 | 1,130,410 |
| 2021-05-13 | $13.74 | $13.85 | $13.65 | $13.71 | $9.07 | 823,900 |
| 2021-05-12 | $13.74 | $13.84 | $13.63 | $13.71 | $9.07 | 869,740 |
| 2021-05-11 | $13.67 | $13.76 | $13.61 | $13.70 | $9.07 | 649,240 |
| 2021-05-10 | $13.62 | $13.84 | $13.49 | $13.65 | $9.03 | 1,049,840 |
| 2021-05-07 | $13.86 | $13.86 | $13.54 | $13.55 | $8.97 | 923,080 |
| 2021-05-06 | $14.20 | $14.24 | $13.49 | $13.80 | $9.13 | 1,971,090 |
| 2021-05-05 | $14.10 | $14.10 | $14.10 | $14.10 | $9.33 | 0 |
| 2021-05-04 | $14.10 | $14.10 | $14.10 | $14.10 | $9.33 | 0 |
| 2021-04-30 | $14.42 | $14.42 | $14.02 | $14.10 | $9.33 | 1,234,200 |
| 2021-04-29 | $14.40 | $14.53 | $14.13 | $14.13 | $9.35 | 1,920,400 |
| 2021-04-28 | $14.33 | $14.98 | $14.18 | $14.49 | $9.59 | 2,964,300 |
| 2021-04-27 | $15.67 | $15.67 | $14.01 | $14.39 | $9.52 | 5,816,840 |
| 2021-04-26 | $16.86 | $17.09 | $16.60 | $16.80 | $11.12 | 2,619,550 |
| 2021-04-23 | $16.99 | $17.14 | $16.70 | $16.86 | $11.16 | 2,882,630 |
| 2021-04-22 | $16.62 | $16.92 | $16.62 | $16.86 | $11.16 | 2,402,150 |
| 2021-04-21 | $16.75 | $17.19 | $16.66 | $16.79 | $11.11 | 3,591,340 |
| 2021-04-20 | $16.74 | $16.94 | $16.50 | $16.60 | $10.99 | 2,702,610 |
| 2021-04-19 | $16.45 | $16.77 | $16.42 | $16.60 | $10.99 | 2,497,940 |
| 2021-04-16 | $16.35 | $16.50 | $16.29 | $16.42 | $10.87 | 1,822,950 |
| 2021-04-15 | $16.33 | $16.39 | $16.20 | $16.26 | $10.76 | 1,112,830 |
| 2021-04-14 | $16.34 | $16.42 | $16.22 | $16.34 | $10.81 | 1,667,780 |
| 2021-04-13 | $16.28 | $16.39 | $16.13 | $16.31 | $10.79 | 1,442,040 |
| 2021-04-12 | $16.20 | $16.35 | $16.11 | $16.19 | $10.71 | 1,347,500 |
| 2021-04-09 | $16.13 | $16.23 | $16.06 | $16.15 | $10.69 | 943,020 |
| 2021-04-08 | $16.18 | $16.27 | $16.00 | $16.07 | $10.63 | 852,500 |
| 2021-04-07 | $16.09 | $16.25 | $16.06 | $16.17 | $10.70 | 1,139,350 |
| 2021-04-06 | $16.09 | $16.14 | $15.99 | $16.10 | $10.65 | 924,140 |
| 2021-04-05 | $16.09 | $16.09 | $16.09 | $16.09 | $10.65 | 0 |
| 2021-04-02 | $16.25 | $16.47 | $16.01 | $16.09 | $10.65 | 2,102,550 |
| 2021-04-01 | $16.04 | $16.35 | $16.03 | $16.28 | $10.77 | 2,726,220 |
| 2021-03-31 | $15.99 | $16.04 | $15.75 | $15.99 | $10.58 | 685,250 |
| 2021-03-30 | $16.09 | $16.09 | $15.86 | $15.96 | $10.56 | 988,810 |
| 2021-03-29 | $16.15 | $16.16 | $15.87 | $15.95 | $10.56 | 506,700 |
| 2021-03-26 | $15.92 | $16.08 | $15.83 | $15.98 | $10.58 | 709,180 |
| 2021-03-25 | $15.96 | $15.98 | $15.75 | $15.91 | $10.53 | 739,900 |
| 2021-03-24 | $16.17 | $16.17 | $15.73 | $15.80 | $10.46 | 1,119,530 |
| 2021-03-23 | $16.32 | $16.35 | $15.92 | $16.12 | $10.67 | 1,014,580 |
| 2021-03-22 | $16.20 | $16.48 | $16.01 | $16.26 | $10.76 | 1,620,380 |
| 2021-03-19 | $16.19 | $16.31 | $16.01 | $16.06 | $10.63 | 1,123,130 |
| 2021-03-18 | $16.19 | $16.28 | $15.99 | $16.20 | $10.72 | 1,047,350 |
| 2021-03-17 | $16.15 | $16.24 | $16.01 | $16.16 | $10.69 | 753,930 |
| 2021-03-16 | $15.89 | $16.25 | $15.88 | $16.11 | $10.66 | 945,370 |
| 2021-03-15 | $16.13 | $16.13 | $15.86 | $15.94 | $10.55 | 626,800 |
| 2021-03-12 | $16.25 | $16.25 | $15.79 | $15.95 | $10.56 | 1,152,540 |
| 2021-03-11 | $16.30 | $16.30 | $15.95 | $16.19 | $10.71 | 691,930 |
| 2021-03-10 | $16.35 | $16.48 | $15.85 | $15.99 | $10.58 | 1,039,790 |
| 2021-03-09 | $16.83 | $16.87 | $15.64 | $16.19 | $10.71 | 1,938,860 |
| 2021-03-08 | $16.84 | $17.00 | $16.55 | $16.57 | $10.97 | 1,296,880 |
| 2021-03-05 | $16.50 | $16.78 | $16.46 | $16.63 | $11.01 | 1,453,800 |
| 2021-03-04 | $16.85 | $16.85 | $16.36 | $16.52 | $10.93 | 2,070,910 |
| 2021-03-03 | $16.52 | $16.82 | $16.40 | $16.76 | $11.09 | 1,824,220 |
| 2021-03-02 | $17.25 | $17.25 | $16.42 | $16.44 | $10.88 | 2,889,310 |
| 2021-03-01 | $16.99 | $17.20 | $16.80 | $17.09 | $11.31 | 1,755,140 |
| 2021-02-26 | $16.66 | $16.99 | $16.60 | $16.68 | $11.04 | 2,065,340 |
| 2021-02-25 | $17.54 | $17.69 | $16.84 | $16.85 | $11.15 | 3,626,990 |
| 2021-02-24 | $17.88 | $17.92 | $17.37 | $17.54 | $11.61 | 5,099,770 |
| 2021-02-23 | $17.26 | $18.49 | $17.21 | $18.07 | $11.96 | 8,501,970 |
| 2021-02-22 | $17.06 | $17.65 | $16.95 | $17.01 | $11.26 | 4,835,250 |
| 2021-02-19 | $16.88 | $17.15 | $16.64 | $17.14 | $11.34 | 2,795,540 |
| 2021-02-18 | $17.11 | $17.31 | $16.57 | $16.94 | $11.21 | 3,373,900 |
| 2021-02-17 | $16.98 | $16.98 | $16.98 | $16.98 | $11.24 | 0 |
| 2021-02-16 | $16.98 | $16.98 | $16.98 | $16.98 | $11.24 | 0 |
| 2021-02-15 | $16.98 | $16.98 | $16.98 | $16.98 | $11.24 | 0 |
| 2021-02-12 | $16.98 | $16.98 | $16.98 | $16.98 | $11.24 | 0 |
| 2021-02-11 | $16.98 | $16.98 | $16.98 | $16.98 | $11.24 | 0 |
| 2021-02-10 | $16.98 | $17.14 | $16.68 | $16.98 | $11.24 | 2,131,990 |
| 2021-02-09 | $16.95 | $17.24 | $16.60 | $16.77 | $11.10 | 3,455,080 |
| 2021-02-08 | $16.56 | $16.88 | $16.21 | $16.88 | $11.17 | 2,976,500 |
| 2021-02-05 | $16.21 | $16.99 | $16.20 | $16.58 | $10.97 | 4,592,400 |
| 2021-02-04 | $15.90 | $16.65 | $15.76 | $16.40 | $10.85 | 4,716,600 |
| 2021-02-03 | $15.92 | $15.98 | $15.60 | $15.74 | $10.42 | 1,426,960 |
| 2021-02-02 | $15.81 | $16.06 | $15.79 | $15.83 | $10.48 | 1,291,580 |
| 2021-02-01 | $15.75 | $16.09 | $15.67 | $15.92 | $10.54 | 1,592,220 |
| 2021-01-29 | $15.80 | $15.84 | $15.50 | $15.71 | $10.40 | 1,348,780 |
| 2021-01-28 | $16.02 | $16.14 | $15.50 | $15.64 | $10.35 | 1,596,680 |
| 2021-01-27 | $15.42 | $16.09 | $15.26 | $15.95 | $10.56 | 2,267,370 |
| 2021-01-26 | $15.11 | $15.42 | $15.06 | $15.35 | $10.16 | 865,020 |
| 2021-01-25 | $15.59 | $15.71 | $15.10 | $15.20 | $10.06 | 1,643,920 |
| 2021-01-22 | $15.95 | $15.95 | $15.35 | $15.38 | $10.18 | 2,565,710 |
| 2021-01-21 | $15.93 | $16.23 | $15.88 | $15.98 | $10.58 | 1,641,340 |
| 2021-01-20 | $15.98 | $16.11 | $15.82 | $16.08 | $10.64 | 1,406,700 |
| 2021-01-19 | $15.71 | $16.20 | $15.66 | $16.02 | $10.60 | 2,610,120 |
| 2021-01-18 | $15.35 | $16.14 | $15.30 | $15.90 | $10.52 | 2,766,740 |
| 2021-01-15 | $15.30 | $15.70 | $15.30 | $15.44 | $10.22 | 1,245,380 |
| 2021-01-14 | $15.20 | $15.58 | $15.10 | $15.42 | $10.20 | 1,970,810 |
| 2021-01-13 | $15.13 | $15.50 | $15.00 | $15.28 | $10.11 | 1,900,220 |
| 2021-01-12 | $15.05 | $15.25 | $14.93 | $15.15 | $10.03 | 1,470,890 |
| 2021-01-11 | $15.26 | $15.70 | $14.85 | $15.05 | $9.96 | 2,578,410 |
| 2021-01-08 | $16.15 | $16.20 | $15.18 | $15.52 | $10.27 | 3,766,520 |
| 2021-01-07 | $16.04 | $17.55 | $16.04 | $16.60 | $10.99 | 5,960,250 |
| 2021-01-06 | $16.23 | $16.34 | $15.71 | $15.92 | $10.54 | 1,683,090 |
| 2021-01-05 | $15.90 | $16.44 | $15.80 | $16.24 | $10.75 | 2,656,200 |
| 2021-01-04 | $15.78 | $15.98 | $15.58 | $15.94 | $10.55 | 1,777,850 |
| 2021-01-01 | $15.76 | $15.76 | $15.76 | $15.76 | $10.43 | 0 |
| 2020-12-31 | $15.74 | $15.89 | $15.50 | $15.76 | $10.43 | 1,510,010 |
| 2020-12-30 | $15.70 | $16.09 | $15.56 | $15.80 | $10.46 | 1,907,130 |
| 2020-12-29 | $15.60 | $15.74 | $15.45 | $15.65 | $10.36 | 897,340 |
| 2020-12-28 | $15.69 | $15.76 | $15.49 | $15.58 | $10.31 | 1,006,350 |
| 2020-12-25 | $15.07 | $15.78 | $14.93 | $15.68 | $10.38 | 1,926,590 |
| 2020-12-24 | $15.45 | $15.46 | $14.90 | $15.07 | $9.97 | 1,898,330 |
| 2020-12-23 | $15.70 | $15.84 | $15.42 | $15.59 | $10.32 | 1,567,270 |
| 2020-12-22 | $15.69 | $16.04 | $15.45 | $15.74 | $10.42 | 1,830,600 |
| 2020-12-21 | $15.42 | $15.88 | $15.34 | $15.68 | $10.38 | 1,376,790 |
| 2020-12-18 | $15.75 | $15.84 | $15.34 | $15.54 | $10.28 | 1,180,070 |
| 2020-12-17 | $15.33 | $15.70 | $14.91 | $15.69 | $10.38 | 1,883,750 |
| 2020-12-16 | $15.45 | $15.69 | $15.30 | $15.37 | $10.17 | 881,490 |
| 2020-12-15 | $15.60 | $15.80 | $15.55 | $15.68 | $10.38 | 1,164,430 |
| 2020-12-14 | $15.31 | $15.85 | $15.08 | $15.71 | $10.40 | 1,529,000 |
| 2020-12-11 | $16.28 | $16.28 | $15.24 | $15.40 | $10.19 | 2,312,610 |
| 2020-12-10 | $15.97 | $16.36 | $15.73 | $16.13 | $10.67 | 1,306,460 |
| 2020-12-09 | $16.52 | $16.68 | $15.96 | $15.97 | $10.57 | 1,590,570 |
| 2020-12-08 | $16.71 | $16.93 | $16.50 | $16.52 | $10.93 | 1,084,810 |
| 2020-12-07 | $17.15 | $17.15 | $16.67 | $16.75 | $11.08 | 1,465,790 |
| 2020-12-04 | $16.96 | $17.36 | $16.78 | $17.15 | $11.35 | 2,071,150 |
| 2020-12-03 | $16.85 | $16.94 | $16.66 | $16.78 | $11.10 | 1,253,360 |
| 2020-12-02 | $16.61 | $16.96 | $16.58 | $16.85 | $11.15 | 1,660,850 |
| 2020-12-01 | $16.36 | $16.67 | $16.28 | $16.61 | $10.99 | 1,481,620 |
| 2020-11-30 | $16.30 | $16.58 | $16.17 | $16.31 | $10.79 | 1,495,030 |
| 2020-11-27 | $16.35 | $16.45 | $16.00 | $16.23 | $10.74 | 1,703,620 |
| 2020-11-26 | $16.58 | $16.63 | $16.18 | $16.30 | $10.79 | 2,269,010 |
| 2020-11-25 | $17.27 | $17.30 | $16.60 | $16.65 | $11.02 | 2,805,530 |
| 2020-11-24 | $17.04 | $17.27 | $16.90 | $17.21 | $11.39 | 1,733,910 |
| 2020-11-23 | $17.50 | $17.56 | $17.10 | $17.12 | $11.33 | 2,230,910 |
| 2020-11-20 | $17.64 | $17.64 | $17.34 | $17.46 | $11.55 | 1,719,710 |
| 2020-11-19 | $17.53 | $17.54 | $17.29 | $17.52 | $11.59 | 1,686,290 |
| 2020-11-18 | $17.48 | $17.68 | $17.28 | $17.55 | $11.61 | 2,176,370 |
| 2020-11-17 | $17.34 | $17.64 | $17.02 | $17.63 | $11.67 | 3,517,100 |
| 2020-11-16 | $18.13 | $18.28 | $17.45 | $17.47 | $11.56 | 3,847,010 |
| 2020-11-13 | $18.29 | $18.39 | $17.87 | $18.04 | $11.94 | 2,901,710 |
| 2020-11-12 | $18.14 | $18.34 | $17.97 | $18.29 | $12.10 | 2,402,490 |
| 2020-11-11 | $18.60 | $18.90 | $18.08 | $18.09 | $11.97 | 4,053,810 |
| 2020-11-10 | $20.34 | $20.58 | $18.73 | $18.80 | $12.44 | 8,043,770 |
| 2020-11-09 | $19.70 | $20.40 | $19.51 | $20.31 | $13.44 | 5,926,610 |
| 2020-11-06 | $21.50 | $21.70 | $20.00 | $20.00 | $13.24 | 7,279,950 |
| 2020-11-05 | $21.02 | $21.49 | $20.80 | $21.17 | $14.01 | 7,635,800 |
| 2020-11-04 | $20.90 | $21.10 | $20.33 | $20.86 | $13.80 | 6,145,340 |
| 2020-11-03 | $21.26 | $21.59 | $20.46 | $21.17 | $14.01 | 8,300,450 |
| 2020-11-02 | $19.84 | $21.27 | $19.55 | $21.20 | $14.03 | 9,551,820 |
| 2020-10-30 | $21.21 | $21.23 | $20.15 | $20.38 | $13.49 | 9,161,590 |
| 2020-10-29 | $20.64 | $21.59 | $20.58 | $21.38 | $14.15 | 11,291,440 |
| 2020-10-28 | $19.81 | $21.50 | $19.66 | $21.26 | $14.07 | 15,325,740 |
| 2020-10-27 | $20.07 | $20.15 | $19.37 | $19.74 | $13.06 | 6,912,720 |
| 2020-10-26 | $20.52 | $20.65 | $19.90 | $20.36 | $13.47 | 11,062,450 |
| 2020-10-23 | $19.60 | $22.99 | $19.37 | $20.34 | $13.46 | 16,493,330 |
| 2020-10-22 | $19.20 | $19.79 | $18.77 | $19.53 | $12.92 | 4,619,580 |
| 2020-10-21 | $20.00 | $20.25 | $19.03 | $19.25 | $12.74 | 5,845,210 |
| 2020-10-20 | $18.71 | $20.00 | $18.62 | $19.66 | $13.01 | 7,752,290 |
| 2020-10-19 | $18.97 | $19.19 | $18.60 | $18.60 | $12.31 | 2,431,860 |
| 2020-10-16 | $19.47 | $19.57 | $18.69 | $18.94 | $12.53 | 5,233,570 |
| 2020-10-15 | $19.37 | $20.03 | $19.15 | $19.85 | $13.14 | 5,449,360 |
| 2020-10-14 | $19.45 | $19.60 | $19.12 | $19.29 | $12.77 | 4,117,620 |
| 2020-10-13 | $18.99 | $19.18 | $18.62 | $19.18 | $12.69 | 1,974,640 |
| 2020-10-12 | $18.56 | $19.08 | $18.53 | $18.93 | $12.53 | 2,557,290 |
| 2020-10-09 | $17.73 | $18.88 | $17.71 | $18.64 | $12.34 | 1,320,910 |
| 2020-10-08 | $18.07 | $18.07 | $18.07 | $18.07 | $11.96 | 0 |
| 2020-10-07 | $18.07 | $18.07 | $18.07 | $18.07 | $11.96 | 0 |
| 2020-10-06 | $18.07 | $18.07 | $18.07 | $18.07 | $11.96 | 0 |
| 2020-10-05 | $18.07 | $18.07 | $18.07 | $18.07 | $11.96 | 0 |
| 2020-10-02 | $18.07 | $18.07 | $18.07 | $18.07 | $11.96 | 0 |
| 2020-10-01 | $18.07 | $18.07 | $18.07 | $18.07 | $11.96 | 0 |
| 2020-09-30 | $18.60 | $19.19 | $18.07 | $18.07 | $11.96 | 1,775,440 |
| 2020-09-29 | $19.01 | $19.01 | $18.54 | $18.54 | $12.27 | 1,094,900 |
| 2020-09-28 | $19.23 | $19.35 | $18.72 | $18.88 | $12.49 | 1,326,180 |
| 2020-09-25 | $19.10 | $19.31 | $18.80 | $19.19 | $12.70 | 1,574,300 |
| 2020-09-24 | $19.23 | $19.51 | $18.90 | $19.18 | $12.69 | 2,197,820 |
| 2020-09-23 | $18.67 | $19.35 | $18.62 | $19.19 | $12.70 | 2,776,110 |
| 2020-09-22 | $18.68 | $19.00 | $18.41 | $18.69 | $12.37 | 1,463,430 |
| 2020-09-21 | $18.90 | $19.12 | $18.62 | $18.70 | $12.38 | 1,326,810 |
| 2020-09-18 | $19.48 | $19.48 | $18.88 | $19.02 | $12.59 | 1,757,920 |
| 2020-09-17 | $19.22 | $19.60 | $18.93 | $19.33 | $12.79 | 1,949,560 |
| 2020-09-16 | $19.59 | $19.75 | $18.88 | $19.17 | $12.69 | 2,518,820 |
| 2020-09-15 | $19.53 | $20.07 | $19.34 | $19.51 | $12.91 | 3,960,850 |
| 2020-09-14 | $18.31 | $19.79 | $18.21 | $19.41 | $12.85 | 4,550,510 |
| 2020-09-11 | $18.49 | $18.60 | $17.80 | $18.19 | $12.04 | 2,925,460 |
| 2020-09-10 | $19.81 | $20.07 | $18.36 | $18.61 | $12.32 | 4,743,770 |
| 2020-09-09 | $19.79 | $20.28 | $19.52 | $19.78 | $13.09 | 4,303,890 |
| 2020-09-08 | $19.80 | $20.10 | $19.42 | $19.88 | $13.16 | 3,674,510 |
| 2020-09-07 | $20.20 | $20.20 | $19.33 | $19.86 | $13.14 | 4,930,700 |
| 2020-09-04 | $19.83 | $20.16 | $19.78 | $20.07 | $13.28 | 2,259,440 |
| 2020-09-03 | $20.24 | $20.42 | $19.81 | $20.10 | $13.30 | 3,834,270 |
| 2020-09-02 | $19.42 | $20.75 | $19.25 | $20.33 | $13.45 | 6,866,860 |
| 2020-09-01 | $19.40 | $19.50 | $19.12 | $19.38 | $12.83 | 2,043,250 |
| 2020-08-31 | $18.90 | $19.62 | $18.85 | $19.35 | $12.81 | 4,493,990 |
| 2020-08-28 | $19.54 | $19.54 | $18.00 | $19.05 | $12.61 | 7,668,570 |
| 2020-08-27 | $19.25 | $19.90 | $19.04 | $19.82 | $13.12 | 4,891,480 |
| 2020-08-26 | $19.11 | $19.60 | $18.90 | $19.17 | $12.69 | 3,350,120 |
| 2020-08-25 | $19.14 | $19.44 | $19.00 | $19.11 | $12.65 | 2,415,340 |
| 2020-08-24 | $18.74 | $19.13 | $18.53 | $19.02 | $12.59 | 1,782,550 |
| 2020-08-21 | $18.91 | $19.30 | $18.81 | $18.91 | $12.51 | 2,525,480 |
| 2020-08-20 | $18.67 | $19.00 | $18.52 | $18.90 | $12.51 | 1,866,750 |
| 2020-08-19 | $18.95 | $19.09 | $18.43 | $18.70 | $12.38 | 2,760,290 |
| 2020-08-18 | $19.22 | $19.25 | $18.91 | $19.06 | $12.61 | 2,651,600 |
| 2020-08-17 | $19.32 | $19.75 | $19.26 | $19.42 | $12.85 | 4,034,510 |
| 2020-08-14 | $19.09 | $19.34 | $18.59 | $19.34 | $12.80 | 3,938,220 |
| 2020-08-13 | $18.91 | $19.94 | $18.79 | $19.15 | $12.67 | 4,569,970 |
| 2020-08-12 | $19.27 | $19.38 | $18.53 | $18.88 | $12.49 | 3,831,750 |
| 2020-08-11 | $18.99 | $19.48 | $18.76 | $19.25 | $12.74 | 4,139,760 |
| 2020-08-10 | $18.71 | $19.14 | $18.63 | $18.98 | $12.56 | 2,596,660 |
| 2020-08-07 | $18.97 | $19.06 | $18.69 | $18.83 | $12.46 | 2,987,470 |
| 2020-08-06 | $18.36 | $18.95 | $18.20 | $18.80 | $12.44 | 3,536,720 |
| 2020-08-05 | $18.20 | $18.55 | $18.20 | $18.47 | $12.22 | 3,571,520 |
| 2020-08-04 | $19.19 | $19.47 | $18.11 | $18.31 | $12.12 | 5,431,660 |
| 2020-08-03 | $18.55 | $19.25 | $18.55 | $18.88 | $12.49 | 3,765,880 |
| 2020-07-31 | $18.31 | $19.19 | $18.31 | $18.69 | $12.37 | 4,066,290 |
| 2020-07-30 | $18.92 | $18.92 | $18.37 | $18.50 | $12.24 | 3,591,100 |
| 2020-07-29 | $18.90 | $19.15 | $18.57 | $18.91 | $12.51 | 3,627,170 |
| 2020-07-28 | $18.98 | $19.00 | $18.50 | $18.92 | $12.52 | 3,363,630 |
| 2020-07-27 | $18.50 | $19.20 | $17.76 | $18.87 | $12.49 | 4,997,270 |
| 2020-07-24 | $18.24 | $19.48 | $18.10 | $18.53 | $12.26 | 7,555,800 |
| 2020-07-23 | $17.70 | $18.38 | $17.55 | $18.32 | $12.12 | 3,994,680 |
| 2020-07-22 | $17.50 | $18.09 | $17.50 | $17.95 | $11.88 | 3,707,010 |
| 2020-07-21 | $17.60 | $17.78 | $17.38 | $17.72 | $11.73 | 3,360,260 |
| 2020-07-20 | $17.30 | $17.85 | $17.10 | $17.72 | $11.73 | 5,254,500 |
| 2020-07-17 | $16.45 | $17.39 | $16.40 | $17.30 | $11.45 | 4,123,690 |
| 2020-07-16 | $16.50 | $16.85 | $16.02 | $16.39 | $10.85 | 3,244,580 |
| 2020-07-15 | $16.91 | $17.02 | $16.27 | $16.40 | $10.85 | 2,868,910 |
| 2020-07-14 | $17.06 | $17.22 | $16.65 | $16.88 | $11.17 | 3,244,850 |
| 2020-07-13 | $16.44 | $17.29 | $16.44 | $17.08 | $11.30 | 3,527,450 |
| 2020-07-10 | $16.34 | $16.60 | $16.28 | $16.48 | $10.91 | 3,795,510 |
| 2020-07-09 | $16.49 | $16.65 | $16.24 | $16.52 | $10.93 | 4,321,470 |
| 2020-07-08 | $15.89 | $16.53 | $15.76 | $16.42 | $10.87 | 4,139,950 |
| 2020-07-07 | $16.06 | $16.29 | $15.91 | $15.93 | $10.54 | 4,432,370 |
| 2020-07-06 | $15.50 | $16.16 | $15.49 | $15.97 | $10.57 | 4,475,380 |
| 2020-07-03 | $15.32 | $15.50 | $15.21 | $15.44 | $10.22 | 2,529,240 |
| 2020-07-02 | $15.17 | $15.35 | $15.14 | $15.32 | $10.14 | 2,311,610 |
| 2020-07-01 | $15.00 | $15.33 | $14.92 | $15.33 | $10.15 | 2,739,810 |
| 2020-06-30 | $14.78 | $15.15 | $14.78 | $15.06 | $9.97 | 1,358,300 |
| 2020-06-29 | $14.96 | $15.00 | $14.70 | $14.78 | $9.78 | 1,399,070 |
| 2020-06-26 | $15.00 | $15.00 | $15.00 | $15.00 | $9.93 | 0 |
| 2020-06-25 | $15.00 | $15.00 | $15.00 | $15.00 | $9.93 | 0 |
| 2020-06-24 | $15.14 | $15.23 | $14.93 | $15.00 | $9.93 | 2,018,070 |
| 2020-06-23 | $14.72 | $15.39 | $14.72 | $15.17 | $10.04 | 3,745,370 |
| 2020-06-22 | $14.64 | $14.90 | $14.64 | $14.71 | $9.73 | 1,304,720 |
| 2020-06-19 | $14.62 | $14.73 | $14.61 | $14.67 | $9.71 | 1,034,780 |
| 2020-06-18 | $14.73 | $14.76 | $14.59 | $14.68 | $9.71 | 998,820 |
| 2020-06-17 | $14.70 | $14.81 | $14.58 | $14.72 | $9.74 | 1,182,940 |
| 2020-06-16 | $14.52 | $14.76 | $14.47 | $14.68 | $9.71 | 1,442,730 |
| 2020-06-15 | $14.42 | $14.62 | $14.37 | $14.40 | $9.53 | 1,284,010 |
| 2020-06-12 | $14.40 | $14.53 | $14.30 | $14.47 | $9.58 | 1,455,340 |
| 2020-06-11 | $14.87 | $14.98 | $14.65 | $14.65 | $9.70 | 1,528,770 |
| 2020-06-10 | $15.10 | $15.16 | $14.85 | $14.88 | $9.85 | 1,314,480 |
| 2020-06-09 | $15.11 | $15.24 | $14.98 | $15.05 | $9.96 | 1,667,530 |
| 2020-06-08 | $15.14 | $15.39 | $15.07 | $15.14 | $10.02 | 1,870,790 |
| 2020-06-05 | $15.20 | $15.21 | $14.95 | $15.07 | $9.97 | 1,381,650 |
| 2020-06-04 | $14.97 | $15.17 | $14.86 | $15.17 | $10.04 | 1,601,760 |
| 2020-06-03 | $15.10 | $15.15 | $14.95 | $14.97 | $9.91 | 1,878,320 |
| 2020-06-02 | $14.95 | $15.19 | $14.83 | $15.05 | $9.96 | 2,394,670 |
| 2020-06-01 | $14.76 | $15.09 | $14.72 | $14.99 | $9.92 | 3,159,700 |
| 2020-05-29 | $14.84 | $14.94 | $14.67 | $14.70 | $9.73 | 1,782,260 |
| 2020-05-28 | $15.18 | $15.33 | $14.73 | $14.86 | $9.83 | 1,819,680 |
| 2020-05-27 | $15.22 | $15.48 | $15.05 | $15.18 | $10.05 | 2,138,290 |
| 2020-05-26 | $15.28 | $15.30 | $15.00 | $15.21 | $10.07 | 2,050,780 |
| 2020-05-25 | $15.08 | $15.34 | $14.91 | $15.23 | $10.08 | 1,908,710 |
| 2020-05-22 | $15.18 | $15.38 | $14.80 | $14.98 | $9.91 | 2,214,070 |
| 2020-05-21 | $15.60 | $15.60 | $15.01 | $15.18 | $10.05 | 2,880,400 |
| 2020-05-20 | $15.61 | $15.61 | $15.23 | $15.41 | $10.20 | 6,550,400 |
| 2020-05-19 | $14.40 | $15.61 | $14.32 | $15.61 | $10.33 | 5,981,350 |
| 2020-05-18 | $14.30 | $14.33 | $14.06 | $14.19 | $9.39 | 1,290,810 |
| 2020-05-15 | $14.29 | $14.36 | $14.14 | $14.15 | $9.36 | 849,190 |
| 2020-05-14 | $14.47 | $14.47 | $14.22 | $14.25 | $9.43 | 1,007,760 |
| 2020-05-13 | $14.40 | $14.54 | $14.35 | $14.49 | $9.59 | 658,240 |
| 2020-05-12 | $14.48 | $14.58 | $14.35 | $14.46 | $9.57 | 777,890 |
| 2020-05-11 | $14.55 | $14.78 | $14.44 | $14.54 | $9.62 | 1,152,000 |
| 2020-05-08 | $14.58 | $14.69 | $14.50 | $14.64 | $9.69 | 1,068,230 |
| 2020-05-07 | $14.55 | $14.69 | $14.47 | $14.58 | $9.65 | 983,550 |
| 2020-05-06 | $14.28 | $14.58 | $14.13 | $14.55 | $9.63 | 1,026,230 |
| 2020-05-05 | $14.37 | $14.37 | $14.37 | $14.37 | $9.51 | 0 |
| 2020-05-04 | $14.37 | $14.37 | $14.37 | $14.37 | $9.51 | 0 |
| 2020-05-01 | $14.37 | $14.37 | $14.37 | $14.37 | $9.51 | 0 |
| 2020-04-30 | $14.15 | $14.46 | $14.11 | $14.37 | $9.51 | 1,212,000 |
| 2020-04-29 | $14.20 | $14.37 | $13.95 | $14.07 | $9.31 | 1,199,510 |
| 2020-04-28 | $14.77 | $14.77 | $13.80 | $14.23 | $9.42 | 1,615,110 |
| 2020-04-27 | $15.05 | $15.05 | $14.74 | $14.77 | $9.77 | 879,140 |
| 2020-04-24 | $15.24 | $15.34 | $14.87 | $14.91 | $9.87 | 1,754,750 |
| 2020-04-23 | $15.48 | $15.65 | $15.25 | $15.38 | $10.18 | 1,947,110 |
| 2020-04-22 | $15.01 | $15.45 | $14.95 | $15.40 | $10.19 | 2,369,880 |
| 2020-04-21 | $14.86 | $15.04 | $14.70 | $15.04 | $9.95 | 1,475,140 |
| 2020-04-20 | $14.86 | $14.98 | $14.73 | $14.91 | $9.87 | 1,181,630 |
| 2020-04-17 | $15.10 | $15.22 | $14.75 | $14.76 | $9.77 | 2,064,320 |
| 2020-04-16 | $15.30 | $15.41 | $15.00 | $15.08 | $9.98 | 1,925,750 |
| 2020-04-15 | $20.57 | $20.60 | $20.05 | $20.08 | $10.14 | 1,401,400 |
| 2020-04-14 | $20.66 | $20.83 | $20.47 | $20.58 | $10.39 | 1,413,300 |
| 2020-04-13 | $20.40 | $20.79 | $20.20 | $20.55 | $10.38 | 1,273,100 |
| 2020-04-10 | $20.56 | $20.73 | $20.18 | $20.49 | $10.35 | 1,536,900 |
| 2020-04-09 | $20.78 | $20.78 | $20.30 | $20.42 | $10.31 | 1,298,490 |
| 2020-04-08 | $20.30 | $20.59 | $20.16 | $20.46 | $10.33 | 1,473,040 |
| 2020-04-07 | $19.72 | $20.97 | $19.56 | $20.50 | $10.35 | 2,747,850 |
| 2020-04-06 | $19.49 | $19.49 | $19.49 | $19.49 | $9.84 | 0 |
| 2020-04-03 | $19.18 | $19.68 | $19.09 | $19.49 | $9.84 | 1,899,700 |
| 2020-04-02 | $18.70 | $19.22 | $18.58 | $19.17 | $9.68 | 1,023,100 |
| 2020-04-01 | $18.81 | $19.03 | $18.68 | $18.80 | $9.49 | 978,900 |
| 2020-03-31 | $19.00 | $19.12 | $18.85 | $18.87 | $9.53 | 719,700 |
| 2020-03-30 | $19.07 | $19.18 | $18.65 | $18.83 | $9.51 | 1,117,750 |
| 2020-03-27 | $19.55 | $19.62 | $19.30 | $19.35 | $9.77 | 836,550 |
| 2020-03-26 | $19.68 | $19.71 | $19.33 | $19.37 | $9.78 | 949,850 |
| 2020-03-25 | $19.73 | $19.86 | $19.50 | $19.74 | $9.97 | 1,197,100 |
| 2020-03-24 | $19.31 | $19.51 | $18.84 | $19.43 | $9.81 | 922,500 |
| 2020-03-23 | $19.27 | $19.55 | $18.88 | $19.09 | $9.64 | 929,910 |
| 2020-03-20 | $19.35 | $19.53 | $19.15 | $19.49 | $9.84 | 954,750 |
| 2020-03-19 | $19.20 | $19.35 | $18.76 | $19.23 | $9.71 | 1,383,600 |
| 2020-03-18 | $19.58 | $19.80 | $19.02 | $19.07 | $9.63 | 1,174,550 |
| 2020-03-17 | $19.50 | $19.80 | $18.60 | $19.28 | $9.74 | 1,406,500 |
| 2020-03-16 | $20.25 | $20.48 | $19.24 | $19.46 | $9.83 | 1,687,200 |
| 2020-03-13 | $19.40 | $20.40 | $19.40 | $20.11 | $10.16 | 1,816,600 |
| 2020-03-12 | $21.00 | $21.19 | $20.50 | $20.62 | $10.41 | 1,867,700 |
| 2020-03-11 | $21.38 | $21.90 | $21.23 | $21.30 | $10.76 | 3,026,500 |
| 2020-03-10 | $20.80 | $21.40 | $20.18 | $21.40 | $10.81 | 2,704,230 |
| 2020-03-09 | $20.98 | $21.70 | $20.81 | $21.10 | $10.66 | 2,875,200 |
| 2020-03-06 | $21.09 | $21.46 | $20.91 | $21.36 | $10.79 | 2,067,800 |
| 2020-03-05 | $20.90 | $21.43 | $20.77 | $21.35 | $10.78 | 3,127,800 |
| 2020-03-04 | $20.60 | $20.86 | $20.35 | $20.65 | $10.43 | 1,786,900 |
| 2020-03-03 | $20.60 | $20.98 | $20.42 | $20.59 | $10.40 | 2,639,600 |
| 2020-03-02 | $19.98 | $21.00 | $19.96 | $20.50 | $10.35 | 2,316,930 |
| 2020-02-28 | $20.16 | $20.29 | $19.16 | $19.16 | $9.68 | 2,100,440 |
| 2020-02-27 | $20.59 | $20.83 | $20.19 | $20.60 | $10.40 | 1,458,520 |
| 2020-02-26 | $20.05 | $21.04 | $20.05 | $20.37 | $10.29 | 2,141,950 |
| 2020-02-25 | $20.65 | $20.65 | $19.36 | $20.32 | $10.26 | 2,626,930 |
| 2020-02-24 | $20.80 | $21.10 | $20.80 | $20.98 | $10.60 | 1,624,230 |
| 2020-02-21 | $21.00 | $21.05 | $20.72 | $20.91 | $10.56 | 1,521,090 |
| 2020-02-20 | $20.52 | $20.92 | $20.43 | $20.83 | $10.52 | 1,823,670 |
| 2020-02-19 | $20.66 | $21.11 | $20.48 | $20.52 | $10.36 | 1,834,160 |
| 2020-02-18 | $20.28 | $20.59 | $20.07 | $20.48 | $10.34 | 1,766,580 |
| 2020-02-17 | $19.85 | $20.35 | $19.85 | $20.31 | $10.26 | 1,516,430 |
| 2020-02-14 | $19.73 | $20.24 | $19.64 | $19.85 | $10.03 | 1,644,100 |
| 2020-02-13 | $19.70 | $20.69 | $19.70 | $20.01 | $10.11 | 2,780,580 |
| 2020-02-12 | $19.42 | $19.83 | $19.35 | $19.69 | $9.94 | 1,256,600 |
| 2020-02-11 | $19.46 | $19.68 | $19.29 | $19.40 | $9.80 | 1,277,890 |
| 2020-02-10 | $18.80 | $19.52 | $18.72 | $19.44 | $9.82 | 1,646,100 |
| 2020-02-07 | $19.12 | $19.12 | $18.70 | $18.92 | $9.56 | 2,137,900 |
| 2020-02-06 | $18.92 | $19.19 | $18.63 | $19.09 | $9.64 | 1,837,400 |
| 2020-02-05 | $18.55 | $19.15 | $18.55 | $18.72 | $9.45 | 1,805,460 |
| 2020-02-04 | $17.51 | $18.86 | $17.51 | $18.51 | $9.35 | 1,937,800 |
| 2020-02-03 | $19.40 | $19.40 | $19.40 | $19.40 | $9.80 | 388,300 |
| 2020-01-31 | $21.55 | $21.55 | $21.55 | $21.55 | $10.88 | 0 |
| 2020-01-30 | $21.55 | $21.55 | $21.55 | $21.55 | $10.88 | 0 |
| 2020-01-29 | $21.55 | $21.55 | $21.55 | $21.55 | $10.88 | 0 |
| 2020-01-28 | $21.55 | $21.55 | $21.55 | $21.55 | $10.88 | 0 |
| 2020-01-27 | $21.55 | $21.55 | $21.55 | $21.55 | $10.88 | 0 |
| 2020-01-24 | $21.55 | $21.55 | $21.55 | $21.55 | $10.88 | 0 |
| 2020-01-23 | $22.25 | $22.29 | $21.30 | $21.55 | $10.88 | 1,582,450 |
| 2020-01-22 | $22.57 | $22.57 | $21.89 | $22.30 | $11.26 | 1,009,500 |
| 2020-01-21 | $22.88 | $22.92 | $22.37 | $22.43 | $11.33 | 877,410 |
| 2020-01-20 | $22.82 | $22.95 | $22.50 | $22.86 | $11.55 | 1,226,900 |
| 2020-01-17 | $23.15 | $23.34 | $22.68 | $22.82 | $11.53 | 1,337,810 |
| 2020-01-16 | $22.88 | $23.48 | $22.85 | $23.06 | $11.65 | 2,017,800 |
| 2020-01-15 | $23.23 | $23.34 | $22.59 | $22.78 | $11.50 | 1,641,300 |
| 2020-01-14 | $23.46 | $23.77 | $23.13 | $23.23 | $11.73 | 2,284,970 |
| 2020-01-13 | $23.24 | $23.43 | $22.96 | $23.43 | $11.83 | 1,169,530 |
| 2020-01-10 | $23.57 | $23.65 | $23.13 | $23.24 | $11.74 | 1,354,850 |
| 2020-01-09 | $22.99 | $23.53 | $22.97 | $23.50 | $11.87 | 2,164,130 |
| 2020-01-08 | $23.28 | $23.40 | $22.71 | $22.80 | $11.51 | 1,653,600 |
| 2020-01-07 | $23.54 | $23.54 | $23.16 | $23.42 | $11.83 | 1,433,300 |
| 2020-01-06 | $23.36 | $23.57 | $23.20 | $23.42 | $11.83 | 1,548,400 |
| 2020-01-03 | $23.36 | $23.74 | $23.18 | $23.66 | $11.95 | 1,634,910 |
| 2020-01-02 | $23.05 | $23.66 | $23.05 | $23.36 | $11.80 | 1,762,500 |
| 2020-01-01 | $23.05 | $23.05 | $23.05 | $23.05 | $11.64 | 0 |
| 2019-12-31 | $22.81 | $23.16 | $22.76 | $23.05 | $11.64 | 1,312,500 |
| 2019-12-30 | $23.00 | $23.05 | $22.20 | $22.95 | $11.59 | 1,449,100 |
| 2019-12-27 | $22.95 | $23.59 | $22.90 | $23.19 | $11.71 | 1,913,150 |
| 2019-12-26 | $22.80 | $23.05 | $22.72 | $22.95 | $11.59 | 1,098,800 |
| 2019-12-25 | $23.19 | $23.23 | $22.58 | $22.80 | $11.51 | 1,405,550 |
| 2019-12-24 | $22.89 | $23.17 | $22.69 | $23.06 | $11.65 | 1,279,150 |
| 2019-12-23 | $23.00 | $23.36 | $22.60 | $22.60 | $11.41 | 1,700,100 |
| 2019-12-20 | $23.02 | $23.44 | $22.85 | $23.20 | $11.72 | 2,137,950 |
| 2019-12-19 | $22.17 | $23.50 | $22.09 | $23.19 | $11.71 | 3,291,000 |
| 2019-12-18 | $22.00 | $22.49 | $21.94 | $22.17 | $11.20 | 1,183,000 |
| 2019-12-17 | $21.95 | $22.18 | $21.82 | $22.08 | $11.15 | 1,554,900 |
| 2019-12-16 | $21.81 | $22.30 | $21.61 | $21.88 | $11.05 | 1,989,800 |
| 2019-12-13 | $21.15 | $21.35 | $21.08 | $21.34 | $10.78 | 701,300 |
| 2019-12-12 | $21.40 | $21.40 | $20.92 | $20.99 | $10.60 | 1,019,400 |
| 2019-12-11 | $21.59 | $21.66 | $21.19 | $21.41 | $10.81 | 755,100 |
| 2019-12-10 | $21.50 | $21.65 | $21.39 | $21.60 | $10.91 | 495,000 |
| 2019-12-09 | $21.70 | $21.74 | $21.45 | $21.51 | $10.86 | 561,800 |
| 2019-12-06 | $21.45 | $21.66 | $21.37 | $21.58 | $10.90 | 871,050 |
| 2019-12-05 | $21.51 | $21.52 | $21.30 | $21.43 | $10.82 | 670,350 |
| 2019-12-04 | $21.34 | $21.49 | $21.20 | $21.40 | $10.81 | 646,600 |
| 2019-12-03 | $21.10 | $21.36 | $20.88 | $21.34 | $10.78 | 540,900 |
| 2019-12-02 | $21.05 | $21.29 | $21.05 | $21.12 | $10.67 | 521,400 |
| 2019-11-29 | $21.03 | $21.28 | $20.90 | $21.28 | $10.75 | 682,950 |
| 2019-11-28 | $20.85 | $21.05 | $20.68 | $20.94 | $10.58 | 636,450 |
| 2019-11-27 | $20.99 | $20.99 | $20.70 | $20.75 | $10.48 | 708,400 |
| 2019-11-26 | $21.26 | $21.26 | $20.93 | $20.98 | $10.60 | 721,700 |
| 2019-11-25 | $21.04 | $21.51 | $20.94 | $21.23 | $10.72 | 835,900 |
| 2019-11-22 | $21.65 | $21.70 | $20.73 | $21.00 | $10.61 | 1,240,700 |
| 2019-11-21 | $21.78 | $21.79 | $21.47 | $21.55 | $10.88 | 619,400 |
| 2019-11-20 | $21.93 | $22.13 | $21.65 | $21.74 | $10.98 | 848,300 |
| 2019-11-19 | $21.80 | $22.20 | $21.60 | $22.05 | $11.14 | 981,200 |
| 2019-11-18 | $21.46 | $21.71 | $21.35 | $21.62 | $10.92 | 797,800 |
| 2019-11-15 | $21.70 | $21.80 | $21.40 | $21.47 | $10.84 | 909,400 |
| 2019-11-14 | $21.63 | $21.90 | $21.31 | $21.67 | $10.94 | 1,228,900 |
| 2019-11-13 | $22.63 | $22.64 | $21.45 | $21.50 | $10.86 | 2,441,400 |
| 2019-11-12 | $22.64 | $22.80 | $22.28 | $22.76 | $11.49 | 1,149,800 |
| 2019-11-11 | $23.50 | $23.50 | $22.60 | $22.60 | $11.41 | 1,534,800 |
| 2019-11-08 | $23.46 | $24.10 | $23.36 | $23.52 | $11.88 | 1,569,200 |
| 2019-11-07 | $23.31 | $23.45 | $23.09 | $23.43 | $11.83 | 1,424,100 |
| 2019-11-06 | $22.92 | $23.59 | $22.75 | $23.23 | $11.73 | 1,724,200 |
| 2019-11-05 | $22.80 | $23.07 | $22.76 | $22.80 | $11.51 | 977,850 |
| 2019-11-04 | $23.05 | $23.30 | $22.80 | $22.89 | $11.56 | 1,165,700 |
| 2019-11-01 | $22.85 | $23.09 | $22.65 | $23.00 | $11.62 | 1,124,750 |
| 2019-10-31 | $23.49 | $23.50 | $22.75 | $22.84 | $11.54 | 1,948,400 |
| 2019-10-30 | $23.99 | $24.10 | $23.20 | $23.50 | $11.87 | 1,917,550 |
| 2019-10-29 | $24.58 | $24.58 | $23.88 | $23.88 | $12.06 | 2,300,600 |
| 2019-10-28 | $24.54 | $24.70 | $24.28 | $24.57 | $12.41 | 2,866,920 |
| 2019-10-25 | $23.94 | $24.78 | $23.69 | $24.65 | $12.45 | 4,318,800 |
| 2019-10-24 | $24.23 | $24.50 | $23.81 | $23.83 | $12.04 | 2,327,450 |
| 2019-10-23 | $24.00 | $24.32 | $23.85 | $24.23 | $12.24 | 2,611,030 |
| 2019-10-22 | $23.88 | $24.09 | $23.67 | $24.09 | $12.17 | 2,070,500 |
| 2019-10-21 | $23.29 | $24.28 | $23.15 | $24.06 | $12.15 | 3,992,220 |
| 2019-10-18 | $23.08 | $23.25 | $22.82 | $23.15 | $11.69 | 1,203,100 |
| 2019-10-17 | $23.09 | $23.37 | $22.93 | $22.95 | $11.59 | 1,023,000 |
| 2019-10-16 | $23.50 | $23.58 | $23.13 | $23.22 | $11.73 | 1,150,100 |
| 2019-10-15 | $23.54 | $23.65 | $22.98 | $23.44 | $11.84 | 1,903,200 |
| 2019-10-14 | $23.64 | $23.86 | $23.35 | $23.56 | $11.90 | 2,264,900 |
| 2019-10-11 | $23.93 | $24.00 | $23.28 | $23.33 | $11.78 | 2,394,180 |
| 2019-10-10 | $23.83 | $24.06 | $23.61 | $23.95 | $12.10 | 2,207,100 |
| 2019-10-09 | $23.80 | $24.07 | $23.16 | $24.00 | $12.12 | 2,991,100 |
| 2019-10-08 | $24.14 | $24.18 | $23.65 | $23.90 | $12.07 | 2,073,300 |
| 2019-10-07 | $23.98 | $23.98 | $23.98 | $23.98 | $12.11 | 0 |
| 2019-10-04 | $23.98 | $23.98 | $23.98 | $23.98 | $12.11 | 0 |
| 2019-10-03 | $23.98 | $23.98 | $23.98 | $23.98 | $12.11 | 0 |
| 2019-10-02 | $23.98 | $23.98 | $23.98 | $23.98 | $12.11 | 0 |
| 2019-10-01 | $23.98 | $23.98 | $23.98 | $23.98 | $12.11 | 0 |
| 2019-09-30 | $23.81 | $24.41 | $23.63 | $23.98 | $12.11 | 3,010,980 |
| 2019-09-27 | $23.39 | $24.10 | $23.07 | $23.83 | $12.04 | 3,309,410 |
| 2019-09-26 | $23.49 | $23.83 | $22.52 | $23.06 | $11.65 | 2,904,900 |
| 2019-09-25 | $23.55 | $24.10 | $23.36 | $23.46 | $11.85 | 2,294,500 |
| 2019-09-24 | $23.83 | $24.11 | $23.50 | $23.81 | $12.03 | 2,673,400 |
| 2019-09-23 | $23.28 | $23.91 | $22.70 | $23.89 | $12.07 | 2,721,800 |
| 2019-09-20 | $23.43 | $23.64 | $23.20 | $23.29 | $11.76 | 1,845,060 |
| 2019-09-19 | $23.17 | $23.68 | $22.86 | $23.59 | $11.91 | 3,172,000 |
| 2019-09-18 | $22.32 | $24.00 | $22.30 | $23.25 | $11.74 | 3,551,300 |
| 2019-09-17 | $22.87 | $22.87 | $22.11 | $22.34 | $11.28 | 2,006,700 |
| 2019-09-16 | $22.90 | $23.51 | $22.78 | $22.91 | $11.57 | 1,918,800 |
| 2019-09-13 | $22.89 | $22.89 | $22.89 | $22.89 | $11.56 | 0 |
| 2019-09-12 | $22.54 | $23.08 | $22.53 | $22.89 | $11.56 | 1,902,000 |
| 2019-09-11 | $22.80 | $22.84 | $22.39 | $22.41 | $11.32 | 1,340,600 |
| 2019-09-10 | $22.70 | $22.92 | $22.36 | $22.82 | $11.53 | 1,744,330 |
| 2019-09-09 | $22.43 | $22.76 | $22.38 | $22.70 | $11.46 | 1,862,100 |
| 2019-09-06 | $22.35 | $22.44 | $22.07 | $22.29 | $11.26 | 1,277,500 |
| 2019-09-05 | $22.25 | $22.69 | $22.20 | $22.20 | $11.21 | 2,053,200 |
| 2019-09-04 | $22.12 | $22.29 | $21.92 | $22.25 | $11.24 | 1,387,900 |
| 2019-09-03 | $22.37 | $22.37 | $21.90 | $22.22 | $11.22 | 1,434,600 |
| 2019-09-02 | $21.45 | $22.18 | $21.31 | $22.01 | $11.12 | 1,563,330 |
| 2019-08-30 | $21.90 | $22.14 | $21.02 | $21.31 | $10.76 | 1,655,130 |
| 2019-08-29 | $21.80 | $22.35 | $21.73 | $21.99 | $11.11 | 1,636,100 |
| 2019-08-28 | $21.65 | $22.02 | $21.55 | $21.87 | $11.05 | 1,242,290 |
| 2019-08-27 | $21.32 | $21.82 | $21.29 | $21.71 | $10.96 | 1,121,700 |
| 2019-08-26 | $21.20 | $21.37 | $21.04 | $21.21 | $10.71 | 843,200 |
| 2019-08-23 | $21.96 | $21.99 | $21.51 | $21.59 | $10.90 | 1,133,800 |
| 2019-08-22 | $21.98 | $22.10 | $21.71 | $21.90 | $11.06 | 1,407,400 |
| 2019-08-21 | $21.53 | $22.37 | $21.53 | $22.08 | $11.15 | 2,659,500 |
| 2019-08-20 | $21.60 | $21.69 | $21.48 | $21.53 | $10.87 | 1,293,000 |
| 2019-08-19 | $21.20 | $21.69 | $21.11 | $21.58 | $10.90 | 1,624,000 |
| 2019-08-16 | $21.18 | $21.35 | $21.02 | $21.10 | $10.66 | 842,400 |
| 2019-08-15 | $20.48 | $21.20 | $20.16 | $21.12 | $10.67 | 1,030,000 |
| 2019-08-14 | $21.25 | $21.45 | $20.91 | $20.94 | $10.58 | 840,200 |
| 2019-08-13 | $21.00 | $21.10 | $20.82 | $20.94 | $10.58 | 864,900 |
| 2019-08-12 | $21.03 | $21.30 | $20.73 | $21.26 | $10.74 | 1,361,200 |
| 2019-08-09 | $21.12 | $22.20 | $21.12 | $21.33 | $10.77 | 2,308,800 |
| 2019-08-08 | $20.73 | $20.90 | $20.55 | $20.72 | $10.46 | 972,790 |
| 2019-08-07 | $21.07 | $21.14 | $20.41 | $20.53 | $10.37 | 1,194,500 |
| 2019-08-06 | $21.49 | $21.49 | $20.04 | $20.76 | $10.48 | 2,491,440 |
| 2019-08-05 | $22.07 | $22.35 | $21.72 | $21.82 | $11.02 | 1,052,100 |
| 2019-08-02 | $22.10 | $22.35 | $21.92 | $22.19 | $11.21 | 1,044,400 |
| 2019-08-01 | $22.10 | $22.49 | $22.01 | $22.48 | $11.35 | 1,045,940 |
| 2019-07-31 | $22.51 | $22.51 | $22.22 | $22.25 | $11.24 | 1,104,000 |
| 2019-07-30 | $22.50 | $22.86 | $22.45 | $22.59 | $11.41 | 1,268,100 |
| 2019-07-29 | $22.58 | $22.59 | $22.30 | $22.43 | $11.33 | 917,400 |
| 2019-07-26 | $22.68 | $22.68 | $22.22 | $22.44 | $11.33 | 1,637,840 |
| 2019-07-25 | $22.75 | $23.06 | $22.55 | $22.68 | $11.45 | 1,915,540 |
| 2019-07-24 | $22.59 | $23.08 | $22.30 | $22.90 | $11.57 | 2,454,040 |
| 2019-07-23 | $22.58 | $23.17 | $22.22 | $22.92 | $11.58 | 2,594,500 |
| 2019-07-22 | $24.60 | $24.60 | $22.26 | $22.61 | $11.42 | 3,407,580 |
| 2019-07-19 | $24.32 | $24.74 | $23.70 | $23.87 | $12.06 | 3,504,820 |
| 2019-07-18 | $25.43 | $25.43 | $24.11 | $24.29 | $12.27 | 3,363,280 |
| 2019-07-17 | $25.26 | $25.56 | $24.81 | $24.93 | $12.59 | 4,809,490 |
| 2019-07-16 | $25.40 | $26.76 | $25.12 | $25.78 | $13.02 | 7,729,420 |
| 2019-07-15 | $23.45 | $26.62 | $23.45 | $25.59 | $12.92 | 7,778,040 |
| 2019-07-12 | $24.50 | $25.42 | $23.63 | $24.20 | $12.22 | 6,138,690 |
| 2019-07-11 | $22.16 | $23.40 | $22.08 | $23.11 | $11.67 | 2,313,680 |
| 2019-07-10 | $22.60 | $22.88 | $22.07 | $22.14 | $11.18 | 1,104,600 |
| 2019-07-09 | $22.11 | $22.66 | $22.01 | $22.36 | $11.29 | 1,245,630 |
| 2019-07-08 | $23.14 | $23.50 | $22.31 | $22.36 | $11.29 | 1,929,190 |
| 2019-07-05 | $23.51 | $23.69 | $22.83 | $23.30 | $11.77 | 1,888,900 |
| 2019-07-04 | $23.55 | $24.21 | $23.08 | $23.75 | $11.92 | 2,933,100 |
| 2019-07-03 | $23.20 | $24.83 | $23.00 | $23.83 | $11.96 | 4,726,190 |
| 2019-07-02 | $23.30 | $23.94 | $23.00 | $23.33 | $11.71 | 2,514,910 |
| 2019-07-01 | $22.90 | $23.55 | $22.90 | $23.47 | $11.78 | 2,617,950 |
| 2019-06-28 | $23.04 | $23.04 | $22.40 | $22.58 | $11.34 | 1,215,400 |
| 2019-06-27 | $23.03 | $23.15 | $22.76 | $23.00 | $11.55 | 1,427,080 |
| 2019-06-26 | $23.35 | $23.45 | $22.88 | $23.15 | $11.62 | 1,644,680 |
| 2019-06-25 | $22.89 | $23.50 | $22.70 | $23.41 | $11.75 | 2,909,860 |
| 2019-06-24 | $23.09 | $23.20 | $22.51 | $22.89 | $11.49 | 1,949,000 |
| 2019-06-21 | $22.98 | $23.57 | $22.70 | $23.28 | $11.69 | 2,477,600 |
| 2019-06-20 | $22.19 | $22.80 | $22.19 | $22.58 | $11.34 | 1,424,490 |
| 2019-06-19 | $22.50 | $22.92 | $22.23 | $22.26 | $11.18 | 1,541,720 |
| 2019-06-18 | $22.48 | $22.58 | $22.13 | $22.17 | $11.13 | 912,950 |
| 2019-06-17 | $22.83 | $23.18 | $22.23 | $22.45 | $11.27 | 1,572,240 |
| 2019-06-14 | $22.53 | $23.66 | $22.10 | $22.83 | $11.46 | 3,415,160 |
| 2019-06-13 | $21.40 | $22.99 | $21.37 | $22.45 | $11.27 | 1,961,200 |
| 2019-06-12 | $21.70 | $21.90 | $21.40 | $21.40 | $10.74 | 916,590 |
| 2019-06-11 | $21.01 | $21.75 | $20.95 | $21.68 | $10.88 | 1,251,230 |
| 2019-06-10 | $20.88 | $21.22 | $20.65 | $21.12 | $10.60 | 750,550 |
| 2019-06-07 | $20.88 | $20.88 | $20.88 | $20.88 | $10.48 | 0 |
| 2019-06-06 | $21.06 | $21.10 | $20.58 | $20.88 | $10.48 | 787,980 |
| 2019-06-05 | $21.00 | $21.32 | $20.81 | $20.95 | $10.52 | 776,580 |
| 2019-06-04 | $20.95 | $21.15 | $20.71 | $20.80 | $10.44 | 884,510 |
| 2019-06-03 | $21.59 | $21.70 | $20.90 | $21.11 | $10.60 | 906,400 |
| 2019-05-31 | $21.14 | $22.01 | $21.14 | $21.53 | $10.81 | 1,339,700 |
| 2019-05-30 | $21.80 | $21.80 | $21.00 | $21.35 | $10.72 | 1,345,080 |
| 2019-05-29 | $21.60 | $21.93 | $21.60 | $21.83 | $10.96 | 923,780 |
| 2019-05-28 | $21.71 | $22.15 | $21.61 | $21.68 | $10.88 | 1,188,360 |
| 2019-05-27 | $21.33 | $21.94 | $20.84 | $21.89 | $10.99 | 2,011,780 |
| 2019-05-24 | $21.65 | $21.90 | $21.50 | $21.57 | $10.83 | 559,920 |
| 2019-05-23 | $22.21 | $22.28 | $21.52 | $21.65 | $10.87 | 1,113,630 |
| 2019-05-22 | $22.95 | $23.13 | $22.00 | $22.38 | $11.24 | 1,410,810 |
| 2019-05-21 | $23.10 | $23.26 | $22.90 | $23.15 | $11.62 | 1,151,890 |
| 2019-05-20 | $22.34 | $23.10 | $22.00 | $23.10 | $11.60 | 1,540,900 |
| 2019-05-17 | $22.96 | $23.39 | $22.20 | $22.22 | $11.16 | 1,922,020 |
| 2019-05-16 | $22.42 | $23.17 | $22.35 | $23.10 | $11.60 | 1,580,670 |
| 2019-05-15 | $22.30 | $22.58 | $22.30 | $22.43 | $11.26 | 900,060 |
| 2019-05-14 | $21.90 | $22.50 | $21.86 | $22.09 | $11.09 | 610,600 |
| 2019-05-13 | $22.32 | $22.75 | $22.21 | $22.40 | $11.25 | 792,700 |
| 2019-05-10 | $22.31 | $22.59 | $21.68 | $22.50 | $11.30 | 1,439,400 |
| 2019-05-09 | $21.85 | $22.21 | $21.61 | $21.94 | $11.01 | 1,043,800 |
| 2019-05-08 | $21.56 | $22.22 | $21.16 | $21.92 | $11.00 | 1,131,300 |
| 2019-05-07 | $21.58 | $22.09 | $21.58 | $22.05 | $11.07 | 1,471,200 |
| 2019-05-06 | $22.00 | $22.24 | $20.68 | $21.58 | $10.83 | 1,908,560 |
| 2019-05-03 | $22.59 | $22.59 | $22.59 | $22.59 | $11.34 | 0 |
| 2019-05-02 | $22.59 | $22.59 | $22.59 | $22.59 | $11.34 | 0 |
| 2019-05-01 | $22.59 | $22.59 | $22.59 | $22.59 | $11.34 | 0 |
| 2019-04-30 | $22.36 | $22.89 | $22.36 | $22.59 | $11.34 | 1,077,750 |
| 2019-04-29 | $23.10 | $23.27 | $21.58 | $22.36 | $11.23 | 1,573,330 |
| 2019-04-26 | $22.94 | $23.20 | $22.76 | $23.01 | $11.55 | 1,288,500 |
| 2019-04-25 | $24.19 | $24.43 | $22.38 | $22.92 | $11.51 | 2,142,700 |
| 2019-04-24 | $24.29 | $24.48 | $23.70 | $24.19 | $12.14 | 2,135,700 |
| 2019-04-23 | $25.06 | $25.33 | $23.90 | $24.40 | $12.25 | 3,929,720 |
| 2019-04-22 | $26.89 | $27.19 | $26.40 | $26.51 | $13.31 | 2,298,700 |
| 2019-04-19 | $26.23 | $27.11 | $26.11 | $26.65 | $13.38 | 2,469,500 |
| 2019-04-18 | $26.20 | $26.47 | $25.91 | $26.12 | $13.11 | 1,574,270 |
| 2019-04-17 | $26.01 | $26.60 | $25.88 | $26.02 | $13.06 | 2,311,800 |
| 2019-04-16 | $25.49 | $26.09 | $24.96 | $25.97 | $13.04 | 2,007,090 |
| 2019-04-15 | $26.99 | $26.99 | $25.50 | $25.50 | $12.80 | 2,063,100 |
| 2019-04-12 | $26.89 | $27.06 | $25.66 | $26.24 | $13.17 | 3,253,500 |
| 2019-04-11 | $26.65 | $27.30 | $26.43 | $27.00 | $13.55 | 3,108,500 |
| 2019-04-10 | $26.50 | $27.45 | $26.44 | $26.70 | $13.40 | 3,040,300 |
| 2019-04-09 | $27.58 | $27.58 | $26.38 | $26.70 | $13.40 | 3,847,150 |
| 2019-04-08 | $27.51 | $28.99 | $27.20 | $27.74 | $13.93 | 6,158,050 |
| 2019-04-05 | $27.11 | $27.11 | $27.11 | $27.11 | $13.61 | 0 |
| 2019-04-04 | $27.40 | $27.66 | $26.59 | $27.11 | $13.61 | 4,784,260 |
| 2019-04-03 | $25.60 | $28.24 | $25.21 | $27.71 | $13.91 | 6,950,630 |
| 2019-04-02 | $25.90 | $26.15 | $25.51 | $25.85 | $12.98 | 3,776,680 |
| 2019-04-01 | $24.80 | $25.79 | $24.70 | $25.79 | $12.95 | 3,856,880 |
| 2019-03-29 | $24.02 | $24.69 | $23.81 | $24.69 | $12.40 | 2,107,000 |
| 2019-03-28 | $24.11 | $24.46 | $23.80 | $23.99 | $12.04 | 1,570,900 |
| 2019-03-27 | $24.40 | $24.40 | $23.80 | $24.15 | $12.12 | 1,425,300 |
| 2019-03-26 | $24.92 | $25.24 | $23.88 | $24.11 | $12.10 | 2,468,900 |
| 2019-03-25 | $25.25 | $25.41 | $24.80 | $24.80 | $12.45 | 2,332,500 |
| 2019-03-22 | $25.40 | $25.69 | $25.08 | $25.52 | $12.81 | 2,314,000 |
| 2019-03-21 | $25.66 | $26.19 | $25.29 | $25.51 | $12.81 | 3,471,370 |
| 2019-03-20 | $25.20 | $26.15 | $24.91 | $25.63 | $12.87 | 4,446,500 |
| 2019-03-19 | $24.93 | $25.39 | $24.85 | $24.94 | $12.52 | 2,495,100 |
| 2019-03-18 | $24.60 | $24.96 | $24.33 | $24.92 | $12.51 | 2,128,800 |
| 2019-03-15 | $23.78 | $24.59 | $23.78 | $24.39 | $12.24 | 2,476,200 |
| 2019-03-14 | $24.67 | $24.87 | $23.46 | $23.75 | $11.92 | 2,881,760 |
| 2019-03-13 | $25.80 | $25.80 | $24.60 | $24.76 | $12.43 | 4,086,600 |
| 2019-03-12 | $25.70 | $26.28 | $25.36 | $25.88 | $12.99 | 4,998,240 |
| 2019-03-11 | $24.87 | $25.72 | $24.87 | $25.70 | $12.90 | 3,821,970 |
| 2019-03-08 | $25.20 | $26.27 | $24.81 | $24.84 | $12.47 | 4,876,410 |
| 2019-03-07 | $24.89 | $25.95 | $24.89 | $25.67 | $12.89 | 5,211,330 |
| 2019-03-06 | $25.25 | $25.34 | $24.50 | $25.20 | $12.65 | 4,799,630 |
| 2019-03-05 | $24.30 | $24.98 | $24.16 | $24.90 | $12.50 | 4,049,350 |
| 2019-03-04 | $24.50 | $24.85 | $24.26 | $24.38 | $12.24 | 4,004,300 |
| 2019-03-01 | $24.52 | $24.65 | $23.92 | $24.23 | $12.16 | 2,500,900 |
| 2019-02-28 | $24.33 | $24.83 | $24.25 | $24.49 | $12.29 | 2,137,460 |
| 2019-02-27 | $24.40 | $24.88 | $24.01 | $24.36 | $12.23 | 2,912,500 |
| 2019-02-26 | $25.07 | $25.28 | $24.31 | $24.54 | $12.32 | 4,543,360 |
| 2019-02-25 | $23.63 | $25.68 | $23.61 | $25.06 | $12.58 | 5,812,690 |
| 2019-02-22 | $23.08 | $23.99 | $22.80 | $23.59 | $11.84 | 3,274,700 |
| 2019-02-21 | $23.10 | $23.50 | $22.81 | $23.00 | $11.55 | 2,665,730 |
| 2019-02-20 | $23.20 | $23.20 | $22.71 | $23.12 | $11.61 | 1,514,600 |
| 2019-02-19 | $23.43 | $23.48 | $22.64 | $22.95 | $11.52 | 2,396,100 |
| 2019-02-18 | $22.49 | $23.22 | $22.39 | $23.16 | $11.63 | 2,360,200 |
| 2019-02-15 | $22.30 | $22.52 | $21.98 | $22.39 | $11.24 | 1,905,400 |
| 2019-02-14 | $22.23 | $22.50 | $22.23 | $22.30 | $11.20 | 1,426,000 |
| 2019-02-13 | $21.91 | $22.38 | $21.91 | $22.28 | $11.19 | 1,661,500 |
| 2019-02-12 | $21.69 | $22.28 | $21.69 | $21.95 | $11.02 | 1,402,600 |
| 2019-02-11 | $21.42 | $21.79 | $21.39 | $21.76 | $10.92 | 899,300 |
| 2019-02-08 | $21.23 | $21.23 | $21.23 | $21.23 | $10.66 | 0 |
| 2019-02-07 | $21.23 | $21.23 | $21.23 | $21.23 | $10.66 | 0 |
| 2019-02-06 | $21.23 | $21.23 | $21.23 | $21.23 | $10.66 | 0 |
| 2019-02-05 | $21.23 | $21.23 | $21.23 | $21.23 | $10.66 | 0 |
| 2019-02-04 | $21.23 | $21.23 | $21.23 | $21.23 | $10.66 | 0 |
| 2019-02-01 | $20.76 | $21.26 | $20.39 | $21.23 | $10.66 | 960,900 |
| 2019-01-31 | $21.00 | $21.54 | $20.32 | $20.61 | $10.35 | 1,291,800 |
| 2019-01-30 | $21.48 | $21.51 | $21.04 | $21.07 | $10.58 | 840,000 |
| 2019-01-29 | $22.12 | $22.40 | $21.03 | $21.31 | $10.70 | 1,592,000 |
| 2019-01-28 | $22.80 | $22.80 | $22.38 | $22.42 | $11.26 | 1,030,400 |
| 2019-01-25 | $23.07 | $23.17 | $22.39 | $22.45 | $11.27 | 1,998,100 |
| 2019-01-24 | $23.18 | $23.28 | $22.85 | $23.12 | $11.61 | 1,637,620 |
| 2019-01-23 | $23.64 | $23.64 | $22.91 | $23.15 | $11.62 | 2,337,800 |
| 2019-01-22 | $24.15 | $24.24 | $23.61 | $23.70 | $11.90 | 2,897,300 |
| 2019-01-21 | $23.74 | $23.98 | $23.43 | $23.88 | $11.99 | 1,987,700 |
| 2019-01-18 | $23.62 | $23.70 | $23.28 | $23.52 | $11.81 | 1,479,500 |
| 2019-01-17 | $24.01 | $24.01 | $23.31 | $23.34 | $11.72 | 1,901,000 |
| 2019-01-16 | $23.82 | $24.12 | $23.64 | $23.95 | $12.02 | 2,383,400 |
| 2019-01-15 | $23.40 | $23.98 | $23.30 | $23.81 | $11.95 | 2,020,080 |
| 2019-01-14 | $24.05 | $24.25 | $23.43 | $23.48 | $11.79 | 2,933,900 |
| 2019-01-11 | $23.77 | $24.32 | $23.16 | $24.31 | $12.20 | 4,789,880 |
| 2019-01-10 | $23.31 | $23.74 | $23.20 | $23.40 | $11.75 | 2,171,880 |
| 2019-01-09 | $23.52 | $23.85 | $23.13 | $23.56 | $11.83 | 2,422,690 |
| 2019-01-08 | $23.84 | $23.98 | $23.28 | $23.47 | $11.78 | 2,188,700 |
| 2019-01-07 | $24.46 | $24.49 | $23.66 | $23.80 | $11.95 | 2,540,600 |
| 2019-01-04 | $22.00 | $24.20 | $22.00 | $23.80 | $11.95 | 2,910,590 |
| 2019-01-03 | $23.47 | $24.01 | $22.89 | $22.92 | $11.51 | 2,871,850 |
| 2019-01-02 | $22.35 | $23.46 | $22.35 | $23.20 | $11.65 | 3,146,650 |
| 2019-01-01 | $22.27 | $22.27 | $22.27 | $22.27 | $11.18 | 0 |
| 2018-12-31 | $22.27 | $22.27 | $22.27 | $22.27 | $11.18 | 0 |
| 2018-12-28 | $23.44 | $23.77 | $22.18 | $22.27 | $11.18 | 2,972,700 |
| 2018-12-27 | $24.99 | $25.15 | $23.44 | $23.44 | $11.77 | 3,368,200 |
| 2018-12-26 | $24.97 | $24.97 | $24.97 | $24.97 | $12.54 | 0 |
| 2018-12-25 | $24.97 | $24.97 | $24.97 | $24.97 | $12.54 | 0 |
| 2018-12-24 | $24.08 | $24.97 | $23.99 | $24.97 | $12.54 | 3,943,470 |
| 2018-12-21 | $24.02 | $24.54 | $23.86 | $24.22 | $12.16 | 2,980,950 |
| 2018-12-20 | $23.15 | $24.28 | $23.15 | $24.20 | $12.15 | 2,840,800 |
| 2018-12-19 | $23.49 | $23.98 | $23.20 | $23.41 | $11.75 | 1,796,150 |
| 2018-12-18 | $24.38 | $24.40 | $23.51 | $23.75 | $11.92 | 2,606,940 |
| 2018-12-17 | $23.11 | $24.93 | $22.98 | $23.95 | $12.02 | 3,320,140 |
| 2018-12-14 | $23.88 | $24.05 | $22.93 | $23.02 | $11.56 | 2,151,040 |
| 2018-12-13 | $24.13 | $24.19 | $23.59 | $23.80 | $11.95 | 2,172,600 |
| 2018-12-12 | $24.27 | $24.37 | $23.80 | $23.95 | $12.02 | 2,531,220 |
| 2018-12-11 | $23.17 | $24.22 | $23.00 | $24.21 | $12.15 | 4,208,740 |
| 2018-12-10 | $23.50 | $23.75 | $22.61 | $22.90 | $11.50 | 2,767,550 |
| 2018-12-07 | $24.39 | $24.39 | $23.94 | $24.07 | $12.08 | 1,409,800 |
| 2018-12-06 | $24.48 | $24.80 | $24.04 | $24.16 | $12.13 | 1,951,900 |
| 2018-12-05 | $24.12 | $24.65 | $23.88 | $24.49 | $12.29 | 2,486,800 |
| 2018-12-04 | $24.46 | $25.18 | $24.34 | $24.95 | $12.53 | 3,814,250 |
| 2018-12-03 | $24.42 | $24.83 | $24.10 | $24.55 | $12.32 | 3,880,270 |
| 2018-11-30 | $23.46 | $23.98 | $23.10 | $23.92 | $12.01 | 3,213,370 |
| 2018-11-29 | $25.29 | $25.38 | $23.70 | $23.70 | $11.90 | 4,456,170 |
| 2018-11-28 | $24.80 | $25.19 | $24.10 | $25.18 | $12.64 | 4,386,000 |
| 2018-11-27 | $24.95 | $25.07 | $24.27 | $24.79 | $12.45 | 3,735,870 |
| 2018-11-26 | $25.43 | $25.90 | $24.31 | $24.68 | $12.39 | 5,639,580 |
| 2018-11-23 | $27.50 | $27.90 | $25.44 | $26.00 | $13.05 | 7,524,790 |
| 2018-11-22 | $32.02 | $32.11 | $28.25 | $28.25 | $14.18 | 9,455,740 |
| 2018-11-21 | $31.50 | $31.50 | $30.30 | $31.39 | $15.76 | 7,098,970 |
| 2018-11-20 | $30.92 | $32.60 | $30.00 | $32.10 | $16.12 | 10,328,290 |
| 2018-11-19 | $31.00 | $33.50 | $30.71 | $31.67 | $15.90 | 13,080,800 |
| 2018-11-16 | $29.60 | $31.65 | $29.51 | $31.33 | $15.73 | 11,398,750 |
| 2018-11-15 | $32.78 | $32.98 | $30.18 | $30.61 | $15.37 | 13,597,900 |
| 2018-11-14 | $30.25 | $31.43 | $30.19 | $31.01 | $15.57 | 11,259,380 |
| 2018-11-13 | $30.04 | $32.04 | $30.00 | $32.04 | $16.08 | 15,343,630 |
| 2018-11-12 | $27.90 | $29.13 | $26.60 | $29.13 | $14.62 | 7,118,190 |
| 2018-11-09 | $24.60 | $26.48 | $24.33 | $26.48 | $13.29 | 8,202,410 |
| 2018-11-08 | $22.20 | $24.07 | $21.84 | $24.07 | $12.08 | 5,313,120 |
| 2018-11-07 | $22.16 | $22.37 | $21.72 | $21.88 | $10.98 | 1,507,900 |
| 2018-11-06 | $22.27 | $22.35 | $21.50 | $22.08 | $11.08 | 1,810,000 |
| 2018-11-05 | $23.00 | $23.00 | $22.15 | $22.51 | $11.30 | 2,245,760 |
| 2018-11-02 | $22.50 | $22.77 | $22.07 | $22.51 | $11.30 | 2,818,970 |
| 2018-11-01 | $21.80 | $22.50 | $21.71 | $22.17 | $11.13 | 2,574,750 |
| 2018-10-31 | $21.03 | $23.13 | $21.03 | $21.90 | $10.99 | 3,205,940 |
| 2018-10-30 | $20.83 | $21.14 | $20.22 | $21.03 | $10.56 | 1,196,700 |
| 2018-10-29 | $20.91 | $21.40 | $20.85 | $21.07 | $10.58 | 992,370 |
| 2018-10-26 | $20.85 | $21.44 | $20.85 | $20.90 | $10.49 | 873,900 |
| 2018-10-25 | $20.00 | $20.96 | $19.71 | $20.81 | $10.45 | 1,311,900 |
| 2018-10-24 | $20.95 | $22.22 | $20.88 | $21.43 | $10.76 | 1,964,200 |
| 2018-10-23 | $21.30 | $21.50 | $20.87 | $20.90 | $10.49 | 1,030,700 |
| 2018-10-22 | $20.81 | $21.70 | $20.56 | $21.30 | $10.69 | 1,631,300 |
| 2018-10-19 | $20.16 | $20.50 | $19.60 | $20.43 | $10.26 | 976,190 |
| 2018-10-18 | $20.60 | $20.66 | $19.77 | $20.06 | $10.07 | 1,125,100 |
| 2018-10-17 | $21.30 | $21.49 | $19.70 | $20.79 | $10.44 | 1,552,750 |
| 2018-10-16 | $21.30 | $21.49 | $20.81 | $21.07 | $10.58 | 1,128,490 |
| 2018-10-15 | $21.39 | $21.98 | $21.03 | $21.06 | $10.57 | 1,056,240 |
| 2018-10-12 | $21.69 | $21.88 | $20.21 | $21.38 | $10.73 | 1,830,590 |
| 2018-10-11 | $23.30 | $23.30 | $21.90 | $21.90 | $10.99 | 2,071,400 |
| 2018-10-10 | $24.12 | $24.96 | $24.08 | $24.33 | $12.21 | 2,062,490 |
| 2018-10-09 | $24.11 | $24.25 | $23.58 | $24.06 | $12.08 | 1,452,400 |
| 2018-10-08 | $24.31 | $24.70 | $23.86 | $23.88 | $11.99 | 1,790,000 |
| 2018-10-05 | $24.79 | $24.79 | $24.79 | $24.79 | $12.45 | 0 |
| 2018-10-04 | $24.79 | $24.79 | $24.79 | $24.79 | $12.45 | 0 |
| 2018-10-03 | $24.79 | $24.79 | $24.79 | $24.79 | $12.45 | 0 |
| 2018-10-02 | $24.79 | $24.79 | $24.79 | $24.79 | $12.45 | 0 |
| 2018-10-01 | $24.79 | $24.79 | $24.79 | $24.79 | $12.45 | 0 |
| 2018-09-28 | $23.44 | $24.99 | $23.44 | $24.79 | $12.45 | 2,984,820 |
| 2018-09-27 | $23.67 | $25.00 | $23.31 | $23.40 | $11.75 | 2,129,390 |
| 2018-09-26 | $23.40 | $23.57 | $23.11 | $23.45 | $11.77 | 1,436,980 |
| 2018-09-25 | $22.88 | $23.49 | $22.88 | $23.25 | $11.67 | 1,449,700 |
| 2018-09-24 | $22.81 | $22.81 | $22.81 | $22.81 | $11.45 | 0 |
| 2018-09-21 | $22.55 | $22.87 | $22.47 | $22.81 | $11.45 | 1,043,700 |
| 2018-09-20 | $22.82 | $22.87 | $22.38 | $22.61 | $11.35 | 1,480,090 |
| 2018-09-19 | $21.68 | $24.00 | $21.68 | $23.06 | $11.58 | 2,308,210 |
| 2018-09-18 | $21.77 | $22.08 | $21.45 | $21.96 | $11.02 | 745,690 |
| 2018-09-17 | $21.92 | $22.11 | $21.59 | $21.61 | $10.85 | 557,250 |
| 2018-09-14 | $22.53 | $22.55 | $21.80 | $21.92 | $11.00 | 767,800 |
| 2018-09-13 | $22.53 | $22.53 | $22.10 | $22.42 | $11.26 | 785,800 |
| 2018-09-12 | $22.25 | $22.42 | $22.05 | $22.29 | $11.19 | 786,900 |
| 2018-09-11 | $22.26 | $22.40 | $22.10 | $22.18 | $11.13 | 700,100 |
| 2018-09-10 | $23.09 | $23.16 | $22.12 | $22.25 | $11.17 | 896,040 |
| 2018-09-07 | $23.13 | $23.49 | $22.88 | $23.01 | $11.55 | 675,800 |
| 2018-09-06 | $23.11 | $23.53 | $22.88 | $23.06 | $11.58 | 843,000 |
| 2018-09-05 | $24.05 | $24.14 | $23.03 | $23.11 | $11.60 | 1,217,600 |
| 2018-09-04 | $23.81 | $24.27 | $23.81 | $24.10 | $12.10 | 660,000 |
| 2018-09-03 | $24.00 | $24.23 | $23.50 | $23.92 | $12.01 | 803,300 |
| 2018-08-31 | $23.88 | $24.63 | $23.85 | $24.17 | $12.13 | 1,024,700 |
| 2018-08-30 | $24.66 | $24.99 | $23.89 | $23.93 | $12.01 | 1,511,200 |
| 2018-08-29 | $25.03 | $25.14 | $24.75 | $24.83 | $12.47 | 677,550 |
| 2018-08-28 | $25.33 | $25.33 | $25.08 | $25.16 | $12.63 | 787,600 |
| 2018-08-27 | $24.97 | $25.30 | $24.66 | $25.20 | $12.65 | 904,670 |
| 2018-08-24 | $25.36 | $25.36 | $24.70 | $24.80 | $12.45 | 741,300 |
| 2018-08-23 | $24.16 | $25.18 | $24.16 | $25.01 | $12.56 | 989,700 |
| 2018-08-22 | $25.39 | $25.39 | $24.59 | $24.65 | $12.37 | 1,043,200 |
| 2018-08-21 | $25.11 | $25.50 | $25.11 | $25.37 | $12.74 | 885,600 |
| 2018-08-20 | $24.93 | $25.33 | $24.50 | $25.19 | $12.65 | 1,155,100 |
| 2018-08-17 | $25.19 | $25.60 | $24.98 | $24.98 | $12.54 | 1,515,070 |
| 2018-08-16 | $26.29 | $26.29 | $25.10 | $25.10 | $12.60 | 1,522,170 |
| 2018-08-15 | $26.67 | $26.86 | $26.08 | $26.30 | $13.20 | 1,392,300 |
| 2018-08-14 | $26.12 | $26.93 | $26.00 | $26.68 | $13.39 | 2,000,500 |
| 2018-08-13 | $25.13 | $26.16 | $25.00 | $25.95 | $13.03 | 1,253,900 |
| 2018-08-10 | $26.00 | $26.46 | $25.95 | $26.13 | $13.12 | 1,211,850 |
| 2018-08-09 | $25.49 | $26.28 | $25.18 | $25.88 | $12.99 | 1,476,470 |
| 2018-08-08 | $26.13 | $26.29 | $25.36 | $25.58 | $12.84 | 1,715,900 |
| 2018-08-07 | $24.78 | $26.36 | $24.75 | $26.11 | $13.11 | 2,429,670 |
| 2018-08-06 | $25.01 | $25.51 | $24.51 | $24.70 | $12.40 | 1,159,600 |
| 2018-08-03 | $25.56 | $25.79 | $24.92 | $24.93 | $12.52 | 1,404,300 |
| 2018-08-02 | $27.31 | $27.33 | $24.90 | $25.63 | $12.87 | 2,593,050 |
| 2018-08-01 | $28.93 | $28.93 | $27.07 | $27.13 | $13.62 | 1,892,690 |
| 2018-07-31 | $29.79 | $29.79 | $28.55 | $28.65 | $14.38 | 1,394,490 |
| 2018-07-30 | $29.30 | $29.85 | $29.18 | $29.51 | $14.81 | 1,888,310 |
| 2018-07-27 | $29.12 | $29.30 | $28.50 | $29.17 | $14.64 | 1,887,900 |
| 2018-07-26 | $29.86 | $29.94 | $28.83 | $29.13 | $14.62 | 2,775,040 |
| 2018-07-25 | $30.99 | $31.31 | $29.35 | $29.97 | $15.05 | 4,546,870 |
| 2018-07-24 | $32.56 | $32.90 | $31.40 | $31.51 | $15.82 | 3,038,580 |
| 2018-07-23 | $31.83 | $32.65 | $31.61 | $31.80 | $15.96 | 2,350,370 |
| 2018-07-20 | $32.01 | $32.55 | $31.41 | $32.25 | $16.19 | 2,453,470 |
| 2018-07-19 | $32.39 | $32.50 | $31.39 | $32.22 | $16.18 | 2,672,180 |
| 2018-07-18 | $32.80 | $33.17 | $32.03 | $32.70 | $16.42 | 4,119,200 |
| 2018-07-17 | $31.73 | $32.84 | $31.00 | $32.69 | $16.41 | 4,485,500 |
| 2018-07-16 | $31.68 | $32.08 | $30.67 | $31.31 | $15.72 | 2,443,350 |
| 2018-07-13 | $32.39 | $32.39 | $31.20 | $31.52 | $15.82 | 3,587,350 |
| 2018-07-12 | $31.67 | $32.85 | $31.67 | $32.50 | $16.32 | 4,071,200 |
| 2018-07-11 | $32.00 | $32.39 | $30.03 | $31.53 | $15.83 | 4,206,400 |
| 2018-07-10 | $31.91 | $33.33 | $31.80 | $33.17 | $16.65 | 5,021,580 |
| 2018-07-09 | $31.09 | $32.10 | $31.09 | $31.90 | $16.01 | 3,245,670 |
| 2018-07-06 | $31.40 | $32.35 | $29.88 | $31.37 | $15.75 | 5,146,130 |
| 2018-07-05 | $34.60 | $34.82 | $31.77 | $31.77 | $15.95 | 6,203,100 |
| 2018-07-04 | $34.03 | $35.88 | $33.70 | $35.30 | $17.72 | 8,079,450 |
| 2018-07-03 | $34.33 | $35.15 | $33.00 | $34.53 | $17.33 | 5,474,670 |
| 2018-07-02 | $33.75 | $35.79 | $33.75 | $34.76 | $17.45 | 6,814,520 |
| 2018-06-29 | $32.78 | $34.65 | $32.40 | $34.10 | $17.12 | 7,162,290 |
| 2018-06-28 | $35.10 | $35.80 | $33.68 | $33.91 | $17.02 | 6,787,250 |
| 2018-06-27 | $36.50 | $37.84 | $34.39 | $34.55 | $17.34 | 12,658,380 |
| 2018-06-26 | $32.60 | $35.60 | $32.60 | $35.60 | $17.87 | 8,469,130 |
| 2018-06-25 | $32.00 | $33.93 | $32.00 | $32.36 | $16.25 | 7,881,240 |
| 2018-06-22 | $29.78 | $34.30 | $29.71 | $32.99 | $16.56 | 10,861,120 |
| 2018-06-21 | $32.85 | $33.50 | $30.98 | $31.32 | $15.72 | 10,675,430 |
| 2018-06-20 | $27.68 | $30.98 | $27.68 | $30.98 | $15.55 | 5,785,910 |
| 2018-06-19 | $30.12 | $31.18 | $28.16 | $28.16 | $14.14 | 3,492,700 |
| 2018-06-18 | $31.29 | $31.29 | $31.29 | $31.29 | $15.71 | 0 |
| 2018-06-15 | $30.50 | $31.29 | $29.42 | $31.29 | $15.71 | 4,609,730 |
| 2018-06-14 | $29.88 | $32.33 | $29.60 | $30.90 | $15.51 | 6,248,850 |
| 2018-06-13 | $30.00 | $30.30 | $29.45 | $29.85 | $14.99 | 2,799,400 |
| 2018-06-12 | $31.30 | $31.88 | $29.85 | $30.51 | $15.32 | 4,321,030 |
| 2018-06-11 | $29.99 | $31.03 | $29.50 | $31.03 | $15.58 | 4,376,800 |
| 2018-06-08 | $28.60 | $31.28 | $28.31 | $30.58 | $15.35 | 5,195,880 |
| 2018-06-07 | $28.60 | $29.97 | $28.00 | $28.95 | $14.53 | 2,886,580 |
| 2018-06-06 | $28.06 | $28.96 | $27.60 | $28.58 | $14.35 | 2,271,970 |
| 2018-06-05 | $27.20 | $27.74 | $27.00 | $27.74 | $13.93 | 1,384,870 |
| 2018-06-04 | $26.84 | $27.26 | $26.60 | $26.75 | $13.43 | 1,006,670 |
| 2018-06-01 | $27.13 | $27.58 | $26.00 | $26.51 | $13.31 | 1,638,100 |
| 2018-05-31 | $27.20 | $27.50 | $26.70 | $27.18 | $13.65 | 1,562,900 |
| 2018-05-30 | $27.66 | $28.90 | $26.68 | $26.69 | $13.40 | 2,957,800 |
| 2018-05-29 | $30.51 | $31.31 | $29.58 | $29.64 | $14.88 | 2,733,460 |
| 2018-05-28 | $31.87 | $32.19 | $30.86 | $30.87 | $15.50 | 3,437,760 |
| 2018-05-25 | $30.35 | $31.85 | $30.03 | $31.52 | $15.82 | 4,574,240 |
| 2018-05-24 | $29.87 | $30.80 | $29.87 | $30.40 | $15.26 | 1,829,960 |
| 2018-05-23 | $31.33 | $31.34 | $30.05 | $30.17 | $15.15 | 3,241,000 |
| 2018-05-22 | $31.20 | $31.87 | $30.50 | $31.61 | $15.87 | 4,605,300 |
| 2018-05-21 | $30.38 | $32.60 | $30.15 | $30.85 | $15.49 | 4,937,180 |
| 2018-05-18 | $29.23 | $29.95 | $28.78 | $29.95 | $15.04 | 3,323,100 |
| 2018-05-17 | $28.65 | $29.39 | $28.10 | $29.28 | $14.70 | 2,529,280 |
| 2018-05-16 | $29.06 | $29.75 | $28.44 | $28.65 | $14.38 | 1,941,190 |
| 2018-05-15 | $28.24 | $29.49 | $28.24 | $29.42 | $14.70 | 2,251,720 |
| 2018-05-14 | $28.46 | $28.98 | $28.13 | $28.42 | $14.20 | 1,864,050 |
| 2018-05-11 | $29.55 | $29.88 | $28.30 | $28.72 | $14.35 | 3,313,790 |
| 2018-05-10 | $29.78 | $31.50 | $29.62 | $29.76 | $14.87 | 4,491,790 |
| 2018-05-09 | $29.00 | $30.29 | $28.71 | $29.61 | $14.80 | 3,527,200 |
| 2018-05-08 | $28.70 | $29.16 | $28.58 | $28.87 | $14.43 | 1,872,400 |
| 2018-05-07 | $28.70 | $29.90 | $28.02 | $29.20 | $14.59 | 3,070,220 |
| 2018-05-04 | $27.25 | $29.00 | $26.51 | $28.57 | $14.28 | 3,357,620 |
| 2018-05-03 | $26.39 | $26.95 | $25.76 | $26.95 | $13.47 | 1,045,000 |
| 2018-05-02 | $26.87 | $26.88 | $26.00 | $26.51 | $13.25 | 608,000 |
| 2018-05-01 | $26.39 | $26.39 | $26.39 | $26.39 | $13.19 | 0 |
| 2018-04-30 | $26.39 | $26.39 | $26.39 | $26.39 | $13.19 | 0 |
| 2018-04-27 | $26.56 | $26.59 | $26.09 | $26.39 | $13.19 | 714,900 |
| 2018-04-26 | $27.42 | $27.60 | $26.24 | $26.25 | $13.12 | 1,270,100 |
| 2018-04-25 | $27.48 | $27.79 | $27.09 | $27.50 | $13.74 | 1,073,300 |
| 2018-04-24 | $26.93 | $27.60 | $26.70 | $27.60 | $13.79 | 1,093,400 |
| 2018-04-23 | $26.79 | $27.28 | $26.15 | $26.84 | $13.41 | 917,500 |
| 2018-04-20 | $27.60 | $28.00 | $26.50 | $26.64 | $13.31 | 1,390,200 |
| 2018-04-19 | $28.20 | $28.39 | $27.80 | $27.81 | $13.90 | 1,222,300 |
| 2018-04-18 | $28.40 | $28.64 | $26.51 | $28.22 | $14.10 | 1,876,620 |
| 2018-04-17 | $29.10 | $29.43 | $27.90 | $28.14 | $14.06 | 1,473,800 |
| 2018-04-16 | $29.48 | $29.90 | $28.80 | $29.03 | $14.51 | 2,038,600 |
| 2018-04-13 | $30.78 | $30.81 | $29.50 | $30.03 | $15.01 | 2,954,700 |
| 2018-04-12 | $28.92 | $30.50 | $28.58 | $30.50 | $15.24 | 4,979,110 |
| 2018-04-11 | $27.71 | $30.08 | $27.71 | $29.16 | $14.57 | 4,254,000 |
| 2018-04-10 | $27.99 | $28.19 | $27.07 | $27.58 | $13.78 | 1,679,200 |
| 2018-04-09 | $27.62 | $28.46 | $27.05 | $28.10 | $14.04 | 1,914,200 |
| 2018-04-06 | $28.47 | $28.47 | $28.47 | $28.47 | $14.23 | 0 |
| 2018-04-05 | $28.47 | $28.47 | $28.47 | $28.47 | $14.23 | 0 |
| 2018-04-04 | $27.86 | $30.30 | $27.85 | $28.47 | $14.23 | 3,150,600 |
| 2018-04-03 | $27.88 | $27.90 | $27.24 | $27.62 | $13.80 | 1,288,200 |
| 2018-04-02 | $28.78 | $28.83 | $28.13 | $28.27 | $14.13 | 1,514,600 |
| 2018-03-30 | $27.45 | $28.48 | $27.40 | $28.16 | $14.07 | 1,583,200 |
| 2018-03-29 | $27.00 | $27.71 | $27.00 | $27.30 | $13.64 | 1,255,200 |
| 2018-03-28 | $26.40 | $27.19 | $26.11 | $26.91 | $13.45 | 1,133,670 |
| 2018-03-27 | $26.10 | $26.93 | $26.10 | $26.64 | $13.31 | 1,166,330 |
| 2018-03-26 | $25.39 | $25.78 | $24.08 | $25.73 | $12.86 | 1,261,790 |
| 2018-03-23 | $27.00 | $27.36 | $25.30 | $25.30 | $12.64 | 2,086,510 |
| 2018-03-22 | $28.00 | $28.68 | $28.00 | $28.11 | $14.05 | 1,209,070 |
| 2018-03-21 | $28.64 | $29.38 | $27.88 | $28.01 | $14.00 | 1,296,020 |
| 2018-03-20 | $27.69 | $28.75 | $27.69 | $28.60 | $14.29 | 882,600 |
| 2018-03-19 | $28.09 | $28.57 | $27.51 | $28.23 | $14.11 | 941,600 |
| 2018-03-16 | $28.00 | $28.68 | $27.80 | $27.82 | $13.90 | 1,044,600 |
| 2018-03-15 | $28.39 | $28.69 | $27.06 | $27.77 | $13.88 | 1,663,010 |
| 2018-03-14 | $29.00 | $29.47 | $28.56 | $28.57 | $14.28 | 1,392,400 |
| 2018-03-13 | $29.60 | $29.68 | $28.94 | $29.24 | $14.61 | 1,701,600 |
| 2018-03-12 | $28.80 | $30.68 | $28.80 | $29.75 | $14.87 | 3,035,370 |
| 2018-03-09 | $28.18 | $28.85 | $27.85 | $28.59 | $14.29 | 2,011,130 |
| 2018-03-08 | $27.52 | $28.38 | $27.52 | $28.30 | $14.14 | 2,066,750 |
| 2018-03-07 | $27.19 | $28.37 | $27.19 | $27.92 | $13.95 | 3,308,230 |
| 2018-03-06 | $27.50 | $30.20 | $27.15 | $29.43 | $14.71 | 3,695,400 |
| 2018-03-05 | $27.02 | $27.50 | $26.52 | $27.45 | $13.72 | 1,705,650 |
| 2018-03-02 | $26.78 | $26.78 | $26.06 | $26.52 | $13.25 | 1,232,000 |
| 2018-03-01 | $25.95 | $26.93 | $25.55 | $26.86 | $13.42 | 1,540,700 |
| 2018-02-28 | $25.90 | $27.20 | $25.50 | $26.48 | $13.23 | 1,588,630 |
| 2018-02-27 | $26.14 | $26.45 | $25.78 | $26.05 | $13.02 | 1,379,280 |
| 2018-02-26 | $25.40 | $26.30 | $25.37 | $26.07 | $13.03 | 1,232,600 |
| 2018-02-23 | $25.01 | $25.35 | $24.87 | $25.12 | $12.55 | 730,900 |
| 2018-02-22 | $24.51 | $25.09 | $24.51 | $25.00 | $12.49 | 717,600 |
| 2018-02-21 | $24.48 | $24.48 | $24.48 | $24.48 | $12.23 | 0 |
| 2018-02-20 | $24.48 | $24.48 | $24.48 | $24.48 | $12.23 | 0 |
| 2018-02-19 | $24.48 | $24.48 | $24.48 | $24.48 | $12.23 | 0 |
| 2018-02-16 | $24.48 | $24.48 | $24.48 | $24.48 | $12.23 | 0 |
| 2018-02-15 | $24.48 | $24.48 | $24.48 | $24.48 | $12.23 | 0 |
| 2018-02-14 | $24.32 | $24.69 | $24.03 | $24.48 | $12.23 | 574,670 |
| 2018-02-13 | $24.61 | $25.30 | $24.30 | $24.31 | $12.15 | 883,700 |
| 2018-02-12 | $23.85 | $24.60 | $23.85 | $24.53 | $12.26 | 858,500 |
| 2018-02-09 | $24.00 | $24.37 | $23.13 | $23.55 | $11.77 | 1,012,500 |
| 2018-02-08 | $24.40 | $24.95 | $24.13 | $24.72 | $12.35 | 917,200 |
| 2018-02-07 | $24.90 | $24.97 | $23.56 | $24.30 | $12.14 | 1,262,700 |
| 2018-02-06 | $26.15 | $26.60 | $24.16 | $24.16 | $12.07 | 1,623,000 |
| 2018-02-05 | $26.43 | $27.58 | $25.13 | $26.84 | $13.41 | 762,400 |
| 2018-02-02 | $27.95 | $28.20 | $25.11 | $26.81 | $13.40 | 1,363,400 |
| 2018-02-01 | $30.00 | $30.40 | $27.88 | $27.90 | $13.94 | 1,829,800 |
| 2018-01-31 | $32.18 | $32.58 | $29.17 | $30.06 | $15.02 | 2,401,270 |
| 2018-01-30 | $32.09 | $32.97 | $32.00 | $32.33 | $16.16 | 1,335,150 |
| 2018-01-29 | $31.86 | $32.71 | $31.66 | $32.10 | $16.04 | 1,246,500 |
| 2018-01-26 | $32.10 | $32.83 | $31.81 | $31.86 | $15.92 | 1,271,200 |
| 2018-01-25 | $32.75 | $33.75 | $32.51 | $32.51 | $16.25 | 1,907,600 |
| 2018-01-24 | $32.90 | $33.13 | $32.31 | $33.00 | $16.49 | 2,035,420 |
| 2018-01-23 | $31.66 | $33.97 | $31.35 | $33.26 | $16.62 | 3,196,120 |
| 2018-01-22 | $31.83 | $31.83 | $30.60 | $31.36 | $15.67 | 1,369,000 |
| 2018-01-19 | $32.67 | $33.15 | $31.71 | $31.95 | $15.97 | 1,647,600 |
| 2018-01-18 | $32.60 | $33.95 | $32.19 | $32.66 | $16.32 | 2,408,600 |
| 2018-01-17 | $31.15 | $34.60 | $30.51 | $32.93 | $16.46 | 3,379,270 |
| 2018-01-16 | $30.55 | $31.47 | $30.55 | $31.45 | $15.72 | 1,973,420 |
| 2018-01-15 | $30.90 | $30.90 | $30.06 | $30.49 | $15.24 | 1,196,150 |
| 2018-01-12 | $30.88 | $31.14 | $30.38 | $30.39 | $15.19 | 952,500 |
| 2018-01-11 | $30.15 | $31.20 | $30.14 | $30.83 | $15.41 | 1,453,000 |
| 2018-01-10 | $30.66 | $30.88 | $29.92 | $30.30 | $15.14 | 1,155,300 |
| 2018-01-09 | $31.00 | $31.05 | $30.64 | $30.81 | $15.40 | 911,420 |
| 2018-01-08 | $31.51 | $31.51 | $30.69 | $31.02 | $15.50 | 993,200 |
| 2018-01-05 | $31.70 | $31.80 | $31.32 | $31.47 | $15.73 | 894,500 |
| 2018-01-04 | $32.18 | $32.47 | $31.50 | $31.60 | $15.79 | 1,373,200 |
| 2018-01-03 | $31.60 | $32.10 | $31.08 | $32.07 | $16.03 | 1,941,300 |
| 2018-01-02 | $31.43 | $31.77 | $30.80 | $31.56 | $15.77 | 1,196,800 |
| 2018-01-01 | $31.43 | $31.43 | $31.43 | $31.43 | $15.71 | 0 |
| 2017-12-29 | $31.01 | $31.48 | $31.01 | $31.43 | $15.71 | 966,970 |
| 2017-12-28 | $30.84 | $31.52 | $30.84 | $31.15 | $15.57 | 1,041,100 |
| 2017-12-27 | $30.99 | $31.56 | $30.80 | $31.00 | $15.49 | 1,128,220 |
| 2017-12-26 | $30.23 | $31.30 | $30.23 | $31.03 | $15.51 | 1,386,150 |
| 2017-12-25 | $31.50 | $31.80 | $30.11 | $30.23 | $15.11 | 1,805,440 |
| 2017-12-22 | $31.99 | $32.11 | $31.39 | $31.58 | $15.78 | 1,238,280 |
| 2017-12-21 | $33.59 | $33.59 | $31.21 | $32.18 | $16.08 | 2,291,290 |
| 2017-12-20 | $34.00 | $35.01 | $33.17 | $33.21 | $16.60 | 2,787,420 |
| 2017-12-19 | $37.02 | $37.55 | $36.38 | $36.41 | $18.20 | 1,574,290 |
| 2017-12-18 | $37.05 | $38.35 | $37.01 | $37.36 | $18.67 | 2,123,400 |
| 2017-12-15 | $37.00 | $38.70 | $36.50 | $37.00 | $18.49 | 3,132,270 |
| 2017-12-14 | $36.44 | $36.44 | $36.44 | $36.44 | $18.21 | 0 |
| 2017-12-13 | $36.44 | $36.44 | $36.44 | $36.44 | $18.21 | 0 |
| 2017-12-12 | $36.44 | $36.44 | $36.44 | $36.44 | $18.21 | 0 |
| 2017-12-11 | $36.44 | $36.44 | $36.44 | $36.44 | $18.21 | 0 |
| 2017-12-08 | $36.44 | $36.44 | $36.44 | $36.44 | $18.21 | 0 |
| 2017-12-07 | $35.65 | $37.30 | $35.59 | $36.44 | $18.21 | 3,195,870 |
| 2017-12-06 | $34.77 | $35.59 | $33.81 | $35.58 | $17.78 | 2,494,400 |
| 2017-12-05 | $33.05 | $36.30 | $33.05 | $35.19 | $17.59 | 3,758,830 |
| 2017-12-04 | $35.20 | $35.48 | $33.00 | $33.00 | $16.49 | 1,844,400 |
| 2017-12-01 | $35.70 | $35.70 | $35.30 | $35.60 | $17.79 | 1,017,700 |
| 2017-11-30 | $35.73 | $36.17 | $35.28 | $35.31 | $17.65 | 1,121,260 |
| 2017-11-29 | $35.45 | $35.78 | $34.74 | $35.73 | $17.86 | 1,347,880 |
| 2017-11-28 | $34.65 | $35.58 | $34.65 | $35.56 | $17.77 | 1,183,070 |
| 2017-11-27 | $34.95 | $35.76 | $34.70 | $34.80 | $17.39 | 1,056,370 |
| 2017-11-24 | $34.80 | $35.50 | $34.50 | $34.95 | $17.47 | 1,080,500 |
| 2017-11-23 | $36.50 | $36.50 | $34.80 | $34.89 | $17.44 | 2,172,180 |
| 2017-11-22 | $37.54 | $37.72 | $36.61 | $36.70 | $18.34 | 1,566,300 |
| 2017-11-21 | $37.70 | $38.24 | $37.02 | $37.44 | $18.71 | 1,771,700 |
| 2017-11-20 | $36.83 | $37.98 | $36.50 | $37.84 | $18.91 | 1,875,560 |
| 2017-11-17 | $37.55 | $38.37 | $36.50 | $36.88 | $18.43 | 2,792,800 |
| 2017-11-16 | $38.85 | $39.23 | $37.00 | $37.80 | $18.89 | 3,395,200 |
| 2017-11-15 | $41.81 | $42.00 | $39.41 | $39.49 | $19.74 | 3,384,200 |
| 2017-11-14 | $45.07 | $45.10 | $42.44 | $42.57 | $21.27 | 4,291,000 |
| 2017-11-13 | $44.60 | $45.39 | $43.65 | $45.30 | $22.64 | 4,616,590 |
| 2017-11-10 | $42.98 | $45.59 | $42.98 | $44.65 | $22.31 | 6,414,300 |
| 2017-11-09 | $43.15 | $44.20 | $42.88 | $43.29 | $21.63 | 3,281,600 |
| 2017-11-08 | $42.69 | $43.98 | $42.36 | $43.58 | $21.78 | 4,686,580 |
| 2017-11-07 | $42.40 | $42.73 | $41.55 | $42.72 | $21.35 | 3,006,980 |
| 2017-11-06 | $42.65 | $42.84 | $41.70 | $42.49 | $21.23 | 2,878,450 |
| 2017-11-03 | $41.10 | $42.79 | $40.01 | $42.65 | $21.31 | 5,224,750 |
| 2017-11-02 | $41.80 | $42.49 | $41.23 | $41.46 | $20.72 | 2,375,600 |
| 2017-11-01 | $42.20 | $42.73 | $41.71 | $41.79 | $20.88 | 2,547,220 |
| 2017-10-31 | $41.80 | $42.28 | $41.00 | $42.19 | $21.08 | 2,459,620 |
| 2017-10-30 | $41.70 | $42.91 | $41.52 | $42.10 | $21.04 | 3,288,500 |
| 2017-10-27 | $43.90 | $44.22 | $41.82 | $42.08 | $21.03 | 3,671,330 |
| 2017-10-26 | $43.70 | $44.98 | $43.00 | $44.15 | $22.06 | 3,411,490 |
| 2017-10-25 | $43.10 | $43.93 | $42.88 | $43.70 | $21.84 | 2,846,530 |
| 2017-10-24 | $44.75 | $44.75 | $42.80 | $43.27 | $21.62 | 3,738,210 |
| 2017-10-23 | $45.00 | $45.12 | $43.52 | $45.01 | $22.49 | 4,404,900 |
| 2017-10-20 | $44.99 | $44.99 | $44.07 | $44.86 | $22.42 | 3,145,000 |
| 2017-10-19 | $44.99 | $45.32 | $43.70 | $44.36 | $22.17 | 3,959,730 |
| 2017-10-18 | $47.17 | $47.22 | $44.00 | $44.97 | $22.47 | 6,883,820 |
| 2017-10-17 | $47.66 | $47.90 | $46.13 | $46.62 | $23.30 | 5,746,680 |
| 2017-10-16 | $50.15 | $51.44 | $47.12 | $47.31 | $23.64 | 9,788,100 |
| 2017-10-13 | $57.00 | $59.70 | $52.35 | $52.35 | $26.16 | 13,879,870 |
| 2017-10-12 | $54.54 | $58.38 | $54.53 | $58.17 | $29.07 | 10,414,100 |
| 2017-10-11 | $55.30 | $60.00 | $54.73 | $55.70 | $27.84 | 12,342,830 |
| 2017-10-10 | $57.00 | $58.00 | $54.98 | $56.53 | $28.25 | 14,211,710 |
| 2017-10-09 | $53.75 | $53.75 | $53.75 | $53.75 | $26.86 | 920,730 |
| 2017-10-06 | $48.86 | $48.86 | $48.86 | $48.86 | $24.42 | 0 |
| 2017-10-05 | $48.86 | $48.86 | $48.86 | $48.86 | $24.42 | 0 |
| 2017-10-04 | $48.86 | $48.86 | $48.86 | $48.86 | $24.42 | 0 |
| 2017-10-03 | $48.86 | $48.86 | $48.86 | $48.86 | $24.42 | 0 |
| 2017-10-02 | $48.86 | $48.86 | $48.86 | $48.86 | $24.42 | 0 |
| 2017-09-29 | $45.50 | $48.86 | $45.50 | $48.86 | $24.42 | 6,007,590 |
| 2017-09-28 | $43.20 | $44.48 | $42.78 | $44.42 | $22.20 | 5,238,070 |
| 2017-09-27 | $40.95 | $44.87 | $40.50 | $43.67 | $21.82 | 5,256,930 |
| 2017-09-26 | $40.63 | $41.45 | $40.05 | $40.97 | $20.48 | 2,303,690 |
| 2017-09-25 | $42.13 | $42.16 | $40.02 | $40.19 | $20.09 | 3,683,390 |
| 2017-09-22 | $41.44 | $43.87 | $41.40 | $42.47 | $21.22 | 5,458,630 |
| 2017-09-21 | $40.53 | $42.60 | $40.53 | $41.60 | $20.79 | 5,103,180 |
| 2017-09-20 | $39.98 | $40.52 | $39.40 | $40.52 | $20.25 | 2,263,600 |
| 2017-09-19 | $39.95 | $41.53 | $39.75 | $40.06 | $20.02 | 3,727,620 |
| 2017-09-18 | $38.10 | $39.99 | $38.10 | $39.95 | $19.97 | 2,580,730 |
| 2017-09-15 | $38.20 | $38.51 | $37.76 | $38.42 | $19.20 | 1,165,700 |
| 2017-09-14 | $38.50 | $38.87 | $38.14 | $38.37 | $19.18 | 1,230,220 |
| 2017-09-13 | $38.66 | $38.90 | $37.83 | $38.55 | $19.27 | 1,626,390 |
| 2017-09-12 | $39.68 | $40.50 | $38.62 | $38.66 | $19.32 | 2,674,820 |
| 2017-09-11 | $39.36 | $39.98 | $39.29 | $39.68 | $19.83 | 2,060,100 |
| 2017-09-08 | $39.77 | $40.69 | $39.40 | $39.70 | $19.84 | 2,904,130 |
| 2017-09-07 | $39.19 | $41.35 | $39.12 | $40.17 | $20.08 | 4,947,690 |
| 2017-09-06 | $37.56 | $40.25 | $37.31 | $39.49 | $19.74 | 4,143,280 |
| 2017-09-05 | $37.26 | $37.98 | $36.75 | $37.76 | $18.87 | 1,875,600 |
| 2017-09-04 | $38.00 | $38.03 | $37.00 | $37.13 | $18.56 | 2,282,450 |
| 2017-09-01 | $37.37 | $38.50 | $37.33 | $38.08 | $19.03 | 2,845,180 |
| 2017-08-31 | $37.61 | $38.73 | $37.09 | $37.32 | $18.65 | 3,240,150 |
| 2017-08-30 | $36.80 | $37.29 | $36.50 | $36.80 | $18.39 | 1,471,190 |
| 2017-08-29 | $36.75 | $37.78 | $36.49 | $37.08 | $18.53 | 2,731,680 |
| 2017-08-28 | $35.85 | $37.19 | $35.85 | $36.70 | $18.34 | 1,755,560 |
| 2017-08-25 | $35.52 | $36.22 | $35.23 | $35.99 | $17.99 | 1,234,410 |
| 2017-08-24 | $35.60 | $36.12 | $35.15 | $35.23 | $17.61 | 979,700 |
| 2017-08-23 | $36.28 | $36.28 | $35.45 | $35.60 | $17.79 | 1,106,950 |
| 2017-08-22 | $36.78 | $36.88 | $36.21 | $36.30 | $18.14 | 1,073,900 |
| 2017-08-21 | $36.65 | $36.85 | $36.34 | $36.74 | $18.36 | 1,114,200 |
| 2017-08-18 | $36.97 | $36.97 | $36.16 | $36.61 | $18.30 | 1,558,890 |
| 2017-08-17 | $36.57 | $37.50 | $36.51 | $37.20 | $18.59 | 2,189,030 |
| 2017-08-16 | $36.03 | $36.99 | $35.51 | $36.75 | $18.37 | 2,188,900 |
| 2017-08-15 | $35.80 | $36.51 | $35.69 | $36.03 | $18.01 | 1,105,490 |
| 2017-08-14 | $35.08 | $36.05 | $35.00 | $35.82 | $17.90 | 1,255,680 |
| 2017-08-11 | $34.97 | $36.05 | $34.90 | $35.08 | $17.53 | 935,700 |
| 2017-08-10 | $36.50 | $36.50 | $35.44 | $35.50 | $17.74 | 1,539,100 |
| 2017-08-09 | $36.65 | $36.87 | $36.11 | $36.60 | $18.29 | 1,287,220 |
| 2017-08-08 | $36.38 | $36.72 | $35.90 | $36.50 | $18.24 | 1,338,800 |
| 2017-08-07 | $36.00 | $36.94 | $36.00 | $36.35 | $18.17 | 1,895,810 |
| 2017-08-04 | $36.90 | $38.75 | $36.30 | $37.23 | $18.61 | 2,858,110 |
| 2017-08-03 | $35.84 | $37.65 | $35.57 | $37.06 | $18.52 | 2,048,020 |
| 2017-08-02 | $36.76 | $36.88 | $35.60 | $35.84 | $17.91 | 1,708,690 |
| 2017-08-01 | $37.54 | $38.00 | $36.33 | $36.92 | $18.45 | 1,697,000 |
| 2017-07-31 | $37.48 | $38.19 | $37.25 | $37.54 | $18.76 | 1,685,050 |
| 2017-07-28 | $37.67 | $38.27 | $37.06 | $37.48 | $18.73 | 2,050,700 |
| 2017-07-27 | $36.38 | $38.50 | $36.04 | $38.05 | $19.02 | 3,272,540 |
| 2017-07-26 | $36.61 | $37.30 | $36.01 | $36.27 | $18.13 | 1,883,460 |
| 2017-07-25 | $35.17 | $37.18 | $34.80 | $36.98 | $18.48 | 2,717,780 |
| 2017-07-24 | $34.61 | $35.47 | $34.57 | $35.15 | $17.57 | 1,174,070 |
| 2017-07-21 | $35.85 | $36.30 | $34.66 | $34.85 | $17.42 | 1,718,040 |
| 2017-07-20 | $36.19 | $37.75 | $35.90 | $36.32 | $18.15 | 2,107,850 |
| 2017-07-19 | $36.75 | $36.75 | $35.11 | $36.03 | $18.01 | 2,080,290 |
| 2017-07-18 | $34.52 | $36.85 | $34.52 | $36.39 | $18.19 | 1,881,950 |
| 2017-07-17 | $40.40 | $40.45 | $36.98 | $36.98 | $18.48 | 2,614,890 |
| 2017-07-14 | $41.11 | $42.28 | $40.94 | $41.09 | $20.54 | 2,039,060 |
| 2017-07-13 | $42.61 | $43.15 | $41.05 | $41.11 | $20.55 | 2,545,510 |
| 2017-07-12 | $42.88 | $43.70 | $42.50 | $42.83 | $21.40 | 2,268,570 |
| 2017-07-11 | $42.88 | $45.00 | $41.60 | $43.90 | $21.94 | 4,315,330 |
| 2017-07-10 | $44.00 | $44.50 | $42.56 | $43.20 | $21.59 | 4,128,240 |
| 2017-07-07 | $46.70 | $47.51 | $45.48 | $46.00 | $22.99 | 6,933,180 |
| 2017-07-06 | $43.60 | $46.50 | $43.60 | $45.31 | $22.64 | 6,424,450 |
| 2017-07-05 | $43.08 | $43.80 | $42.42 | $43.30 | $21.64 | 3,299,330 |
| 2017-07-04 | $43.20 | $44.37 | $43.03 | $43.88 | $21.93 | 3,410,800 |
| 2017-07-03 | $42.94 | $44.79 | $42.12 | $43.70 | $21.84 | 3,844,090 |
| 2017-06-30 | $44.31 | $44.31 | $44.31 | $44.31 | $22.14 | 0 |
| 2017-06-29 | $44.31 | $44.31 | $44.31 | $44.31 | $22.14 | 0 |
| 2017-06-28 | $44.24 | $46.27 | $43.60 | $44.31 | $22.14 | 8,451,680 |
| 2017-06-27 | $40.30 | $44.23 | $40.05 | $44.23 | $22.03 | 5,176,290 |
| 2017-06-26 | $39.89 | $40.78 | $39.23 | $40.21 | $20.03 | 2,494,630 |
| 2017-06-23 | $39.94 | $39.97 | $38.22 | $39.93 | $19.89 | 2,725,430 |
| 2017-06-22 | $40.58 | $41.38 | $39.02 | $39.32 | $19.58 | 3,282,980 |
| 2017-06-21 | $41.50 | $41.51 | $40.18 | $40.70 | $20.27 | 2,568,420 |
| 2017-06-20 | $42.18 | $42.18 | $40.83 | $41.35 | $20.60 | 3,171,510 |
| 2017-06-19 | $41.79 | $42.95 | $41.51 | $41.81 | $20.82 | 3,705,620 |
| 2017-06-16 | $43.20 | $43.79 | $41.68 | $42.15 | $20.99 | 3,909,110 |
| 2017-06-15 | $43.20 | $44.49 | $42.20 | $43.00 | $21.42 | 7,186,860 |
| 2017-06-14 | $39.32 | $44.15 | $39.28 | $44.15 | $21.99 | 7,436,320 |
| 2017-06-13 | $36.39 | $40.14 | $36.10 | $40.14 | $19.99 | 5,747,710 |
| 2017-06-12 | $34.85 | $37.65 | $34.50 | $36.49 | $18.17 | 2,373,370 |
| 2017-06-09 | $35.11 | $35.50 | $34.20 | $35.44 | $17.65 | 1,498,930 |
| 2017-06-08 | $34.50 | $36.63 | $34.50 | $35.43 | $17.65 | 2,427,950 |
| 2017-06-07 | $34.00 | $35.50 | $33.63 | $34.95 | $17.41 | 2,064,350 |
| 2017-06-06 | $33.50 | $34.30 | $33.48 | $33.90 | $16.88 | 1,338,770 |
| 2017-06-05 | $33.81 | $34.25 | $33.25 | $33.48 | $16.68 | 1,357,790 |
| 2017-06-02 | $32.30 | $33.54 | $31.51 | $33.30 | $16.59 | 1,439,100 |
| 2017-06-01 | $34.35 | $34.59 | $32.40 | $32.53 | $16.20 | 1,172,000 |
| 2017-05-31 | $35.50 | $35.95 | $34.00 | $34.20 | $17.03 | 1,278,650 |
| 2017-05-30 | $34.41 | $34.41 | $34.41 | $34.41 | $17.14 | 0 |
| 2017-05-29 | $34.41 | $34.41 | $34.41 | $34.41 | $17.14 | 0 |
| 2017-05-26 | $34.55 | $34.88 | $34.02 | $34.41 | $17.14 | 958,170 |
| 2017-05-25 | $34.50 | $34.60 | $33.30 | $34.29 | $17.08 | 1,255,890 |
| 2017-05-24 | $33.70 | $34.51 | $32.69 | $34.06 | $16.96 | 1,299,720 |
| 2017-05-23 | $37.26 | $37.38 | $33.53 | $33.64 | $16.76 | 1,786,710 |
| 2017-05-22 | $39.94 | $40.28 | $36.70 | $37.10 | $18.48 | 1,496,310 |
| 2017-05-19 | $39.90 | $40.61 | $39.50 | $39.61 | $19.73 | 1,104,880 |
| 2017-05-18 | $39.87 | $40.75 | $39.24 | $39.55 | $19.70 | 1,311,820 |
| 2017-05-17 | $40.00 | $41.39 | $39.81 | $40.20 | $20.02 | 1,623,960 |
| 2017-05-16 | $38.91 | $40.70 | $37.85 | $40.24 | $20.04 | 1,908,490 |
| 2017-05-15 | $39.09 | $39.90 | $38.80 | $38.90 | $19.38 | 719,310 |
| 2017-05-12 | $39.88 | $39.99 | $38.00 | $38.81 | $19.33 | 1,040,300 |
| 2017-05-11 | $40.20 | $41.09 | $37.21 | $39.70 | $19.77 | 1,457,450 |
| 2017-05-10 | $40.93 | $42.35 | $40.63 | $40.69 | $20.27 | 1,293,730 |
| 2017-05-09 | $40.00 | $41.40 | $40.00 | $40.88 | $20.36 | 771,020 |
| 2017-05-08 | $42.70 | $42.90 | $40.73 | $40.80 | $20.32 | 964,800 |
| 2017-05-05 | $42.90 | $43.30 | $42.31 | $42.86 | $21.35 | 1,090,600 |
| 2017-05-04 | $42.70 | $43.27 | $42.40 | $42.65 | $21.24 | 884,800 |
| 2017-05-03 | $42.93 | $43.35 | $42.20 | $42.74 | $21.29 | 854,870 |
| 2017-05-02 | $43.00 | $43.62 | $42.63 | $42.90 | $21.37 | 829,170 |
| 2017-05-01 | $43.07 | $43.07 | $43.07 | $43.07 | $21.45 | 0 |
| 2017-04-28 | $42.45 | $43.16 | $42.00 | $43.07 | $21.45 | 1,169,760 |
| 2017-04-27 | $41.73 | $42.91 | $40.27 | $42.73 | $21.28 | 1,645,380 |
| 2017-04-26 | $40.68 | $41.79 | $40.20 | $41.61 | $20.72 | 1,310,310 |
| 2017-04-25 | $40.71 | $41.67 | $40.60 | $40.68 | $20.26 | 1,035,710 |
| 2017-04-24 | $42.34 | $42.70 | $40.70 | $41.00 | $20.42 | 929,870 |
| 2017-04-21 | $43.64 | $43.64 | $42.20 | $42.45 | $21.14 | 1,172,900 |
| 2017-04-20 | $42.80 | $44.12 | $42.50 | $43.63 | $21.73 | 1,829,600 |
| 2017-04-19 | $42.51 | $43.80 | $41.13 | $43.33 | $21.58 | 1,804,710 |
| 2017-04-18 | $43.29 | $44.00 | $42.18 | $42.65 | $21.24 | 1,232,000 |
| 2017-04-17 | $47.00 | $47.00 | $43.00 | $43.04 | $21.44 | 1,975,400 |
| 2017-04-14 | $48.68 | $49.50 | $47.36 | $47.75 | $23.78 | 1,398,420 |
| 2017-04-13 | $49.04 | $49.88 | $48.66 | $48.92 | $24.37 | 1,064,680 |
| 2017-04-12 | $50.63 | $50.78 | $48.68 | $48.80 | $24.31 | 1,781,300 |
| 2017-04-11 | $50.45 | $52.55 | $48.55 | $51.44 | $25.62 | 2,880,460 |
| 2017-04-10 | $55.20 | $55.60 | $52.56 | $52.56 | $26.18 | 3,456,340 |
| 2017-04-07 | $56.58 | $58.40 | $56.58 | $58.40 | $29.09 | 1,923,870 |
| 2017-04-06 | $57.01 | $57.20 | $56.53 | $56.92 | $28.35 | 1,128,150 |
| 2017-04-05 | $56.68 | $57.09 | $53.80 | $57.00 | $28.39 | 1,462,140 |
| 2017-04-04 | $56.21 | $56.21 | $56.21 | $56.21 | $28.00 | 0 |
| 2017-04-03 | $56.21 | $56.21 | $56.21 | $56.21 | $28.00 | 0 |
| 2017-03-31 | $56.99 | $57.50 | $55.75 | $56.21 | $28.00 | 1,199,320 |
| 2017-03-30 | $58.00 | $58.00 | $55.40 | $55.68 | $27.73 | 2,230,300 |
| 2017-03-29 | $62.75 | $62.96 | $57.48 | $58.39 | $29.08 | 3,297,850 |
| 2017-03-28 | $64.46 | $64.97 | $62.71 | $62.75 | $31.25 | 2,193,800 |
| 2017-03-27 | $64.82 | $65.70 | $64.02 | $64.41 | $32.08 | 2,557,680 |
| 2017-03-24 | $65.00 | $65.74 | $63.78 | $64.08 | $31.92 | 3,778,230 |
| 2017-03-23 | $62.50 | $65.30 | $62.10 | $65.27 | $32.51 | 4,918,360 |
| 2017-03-22 | $63.25 | $63.60 | $62.30 | $62.91 | $31.33 | 2,206,680 |
| 2017-03-21 | $63.25 | $64.59 | $62.90 | $63.96 | $31.86 | 1,906,770 |
| 2017-03-20 | $62.77 | $63.28 | $62.28 | $63.20 | $31.48 | 2,271,080 |
| 2017-03-17 | $64.00 | $67.00 | $63.80 | $63.96 | $31.86 | 4,140,510 |
| 2017-03-16 | $63.30 | $64.66 | $63.03 | $64.01 | $31.88 | 2,607,200 |
| 2017-03-15 | $63.90 | $63.90 | $62.50 | $63.23 | $31.49 | 2,065,220 |
| 2017-03-14 | $62.84 | $64.40 | $62.84 | $64.25 | $32.00 | 3,397,300 |
| 2017-03-13 | $62.61 | $63.40 | $61.50 | $62.82 | $31.29 | 2,277,800 |
| 2017-03-10 | $64.10 | $64.60 | $62.51 | $63.62 | $31.69 | 2,295,570 |
| 2017-03-09 | $64.01 | $65.00 | $63.06 | $64.22 | $31.99 | 2,586,960 |
| 2017-03-08 | $64.50 | $64.50 | $63.06 | $63.50 | $31.63 | 2,850,770 |
| 2017-03-07 | $62.30 | $67.32 | $62.30 | $65.00 | $32.37 | 5,867,670 |
| 2017-03-06 | $60.62 | $61.88 | $60.50 | $61.83 | $30.80 | 2,504,310 |
| 2017-03-03 | $59.60 | $61.20 | $58.61 | $60.57 | $30.17 | 2,032,220 |
| 2017-03-02 | $61.10 | $61.60 | $59.86 | $59.92 | $29.84 | 1,797,970 |
| 2017-03-01 | $60.66 | $62.46 | $60.66 | $61.20 | $30.48 | 2,089,400 |
| 2017-02-28 | $60.55 | $60.90 | $60.14 | $60.79 | $30.28 | 1,177,640 |
| 2017-02-27 | $61.59 | $61.59 | $60.49 | $60.55 | $30.16 | 1,576,010 |
| 2017-02-24 | $60.88 | $62.30 | $60.51 | $61.60 | $30.68 | 2,188,450 |
| 2017-02-23 | $61.02 | $61.39 | $59.55 | $61.02 | $30.39 | 2,223,130 |
| 2017-02-22 | $60.16 | $62.89 | $59.68 | $60.98 | $30.37 | 2,961,010 |
| 2017-02-21 | $59.02 | $59.62 | $58.30 | $59.49 | $29.63 | 1,362,760 |
| 2017-02-20 | $58.28 | $59.42 | $57.32 | $58.70 | $29.24 | 1,389,300 |
| 2017-02-17 | $60.48 | $60.79 | $58.31 | $58.38 | $29.08 | 1,777,530 |
| 2017-02-16 | $61.20 | $61.45 | $59.50 | $60.48 | $30.12 | 1,928,460 |
| 2017-02-15 | $61.21 | $62.48 | $61.21 | $61.50 | $30.63 | 2,068,100 |
| 2017-02-14 | $61.95 | $62.48 | $61.10 | $61.70 | $30.73 | 1,375,000 |
| 2017-02-13 | $61.60 | $62.62 | $60.12 | $61.92 | $30.84 | 2,096,080 |
| 2017-02-10 | $62.80 | $63.15 | $61.03 | $61.22 | $30.49 | 2,594,780 |
| 2017-02-09 | $60.01 | $66.30 | $60.00 | $63.09 | $31.42 | 4,498,260 |
| 2017-02-08 | $60.51 | $60.55 | $58.50 | $60.39 | $30.08 | 2,487,940 |
| 2017-02-07 | $61.40 | $61.40 | $60.01 | $60.51 | $30.14 | 2,104,940 |
| 2017-02-06 | $60.15 | $61.68 | $59.65 | $61.58 | $30.67 | 2,110,150 |
| 2017-02-03 | $60.00 | $60.50 | $59.08 | $60.07 | $29.92 | 1,114,690 |
| 2017-02-02 | $59.75 | $59.75 | $59.75 | $59.75 | $29.76 | 0 |
| 2017-02-01 | $59.75 | $59.75 | $59.75 | $59.75 | $29.76 | 0 |
| 2017-01-31 | $59.75 | $59.75 | $59.75 | $59.75 | $29.76 | 0 |
| 2017-01-30 | $59.75 | $59.75 | $59.75 | $59.75 | $29.76 | 0 |
| 2017-01-27 | $59.75 | $59.75 | $59.75 | $59.75 | $29.76 | 0 |
| 2017-01-26 | $59.68 | $60.59 | $59.01 | $59.75 | $29.76 | 1,651,200 |
| 2017-01-25 | $57.50 | $60.50 | $56.80 | $59.68 | $29.72 | 2,307,440 |
| 2017-01-24 | $59.50 | $60.10 | $57.82 | $57.97 | $28.87 | 1,830,580 |
| 2017-01-23 | $60.25 | $60.80 | $59.23 | $59.59 | $29.68 | 1,874,370 |
| 2017-01-20 | $58.41 | $60.60 | $58.41 | $59.50 | $29.64 | 2,997,010 |
| 2017-01-19 | $56.53 | $61.00 | $56.53 | $58.60 | $29.19 | 3,841,530 |
| 2017-01-18 | $58.00 | $58.65 | $56.68 | $56.94 | $28.36 | 1,853,090 |
| 2017-01-17 | $56.50 | $59.21 | $54.25 | $58.88 | $29.33 | 3,266,580 |
| 2017-01-16 | $61.00 | $62.02 | $55.95 | $56.67 | $28.23 | 3,106,770 |
| 2017-01-13 | $66.75 | $67.55 | $61.20 | $62.17 | $30.97 | 3,239,640 |
| 2017-01-12 | $66.30 | $68.39 | $66.30 | $66.99 | $33.37 | 2,486,250 |
| 2017-01-11 | $69.30 | $70.38 | $66.50 | $66.50 | $33.12 | 2,590,040 |
| 2017-01-10 | $71.00 | $71.99 | $69.50 | $69.55 | $34.64 | 2,096,900 |
| 2017-01-09 | $72.00 | $73.05 | $70.50 | $71.01 | $35.37 | 2,432,230 |
| 2017-01-06 | $72.60 | $75.58 | $72.00 | $73.24 | $36.48 | 2,920,820 |
| 2017-01-05 | $75.14 | $75.30 | $73.01 | $73.01 | $36.36 | 2,803,810 |
| 2017-01-04 | $72.17 | $77.46 | $71.69 | $75.84 | $37.77 | 4,530,250 |
| 2017-01-03 | $72.00 | $72.54 | $70.50 | $71.96 | $35.84 | 2,340,860 |
| 2017-01-02 | $71.58 | $71.58 | $71.58 | $71.58 | $35.65 | 0 |
| 2016-12-30 | $74.80 | $75.98 | $70.90 | $71.58 | $35.65 | 2,878,400 |
| 2016-12-29 | $76.99 | $77.30 | $74.60 | $74.73 | $37.22 | 2,065,490 |
| 2016-12-28 | $75.20 | $78.91 | $75.20 | $76.65 | $38.18 | 1,977,120 |
| 2016-12-27 | $78.00 | $78.79 | $76.88 | $77.18 | $38.44 | 1,941,120 |
| 2016-12-26 | $76.24 | $79.65 | $74.50 | $78.79 | $39.24 | 2,970,620 |
| 2016-12-23 | $82.00 | $83.38 | $77.00 | $78.15 | $38.92 | 3,493,640 |
| 2016-12-22 | $84.96 | $84.96 | $82.50 | $82.64 | $41.16 | 2,379,710 |
| 2016-12-21 | $84.80 | $85.40 | $81.70 | $84.97 | $42.32 | 3,700,880 |
| 2016-12-20 | $83.45 | $85.88 | $83.45 | $84.39 | $42.03 | 3,483,010 |
| 2016-12-19 | $84.60 | $85.43 | $81.10 | $83.37 | $41.52 | 3,310,520 |
| 2016-12-16 | $84.00 | $86.44 | $82.36 | $85.70 | $42.68 | 4,963,310 |
| 2016-12-15 | $79.62 | $86.30 | $79.62 | $84.43 | $42.05 | 5,962,040 |
| 2016-12-14 | $83.00 | $85.23 | $79.00 | $79.60 | $39.65 | 5,117,990 |
| 2016-12-13 | $83.10 | $84.96 | $81.56 | $82.43 | $41.06 | 4,405,030 |
| 2016-12-12 | $93.22 | $94.80 | $84.96 | $84.96 | $42.32 | 5,026,160 |
| 2016-12-09 | $94.66 | $96.60 | $92.25 | $94.40 | $47.02 | 4,624,530 |
| 2016-12-08 | $102.50 | $105.29 | $96.01 | $96.50 | $48.06 | 6,337,200 |
| 2016-12-07 | $98.01 | $102.24 | $97.00 | $102.24 | $50.92 | 5,332,430 |
| 2016-12-06 | $101.80 | $106.35 | $99.01 | $100.02 | $49.82 | 6,184,060 |
| 2016-12-05 | $98.01 | $104.88 | $94.18 | $103.01 | $51.31 | 7,563,280 |
| 2016-12-02 | $101.62 | $104.60 | $98.00 | $100.10 | $49.86 | 8,534,280 |
| 2016-12-01 | $106.00 | $114.10 | $100.01 | $101.60 | $50.60 | 12,301,650 |
| 2016-11-30 | $92.00 | $103.74 | $91.50 | $103.74 | $51.67 | 11,120,010 |
| 2016-11-29 | $86.55 | $97.50 | $86.50 | $94.31 | $46.97 | 11,071,290 |
| 2016-11-28 | $95.34 | $95.90 | $87.80 | $88.64 | $44.15 | 7,846,800 |
| 2016-11-25 | $83.84 | $93.34 | $83.51 | $93.34 | $46.49 | 9,041,750 |
| 2016-11-24 | $86.93 | $89.49 | $83.66 | $84.85 | $42.26 | 4,105,640 |
| 2016-11-23 | $89.60 | $89.90 | $86.88 | $87.02 | $43.34 | 4,919,670 |
| 2016-11-22 | $88.00 | $93.88 | $87.39 | $90.80 | $45.22 | 7,403,350 |
| 2016-11-21 | $88.49 | $91.99 | $85.22 | $89.05 | $44.35 | 9,036,180 |
| 2016-11-18 | $81.88 | $86.88 | $81.55 | $86.88 | $43.27 | 5,389,030 |
| 2016-11-17 | $81.40 | $81.88 | $78.50 | $78.98 | $39.34 | 4,705,820 |
| 2016-11-16 | $86.27 | $87.99 | $83.40 | $83.76 | $41.72 | 4,822,060 |
| 2016-11-15 | $89.18 | $92.20 | $85.98 | $87.20 | $43.43 | 6,714,780 |
| 2016-11-14 | $86.68 | $94.49 | $86.55 | $90.80 | $45.22 | 8,521,700 |
| 2016-11-11 | $82.50 | $88.88 | $82.50 | $87.45 | $43.56 | 7,534,750 |
| 2016-11-10 | $83.00 | $84.34 | $82.00 | $83.00 | $41.34 | 4,530,810 |
| 2016-11-09 | $81.00 | $84.58 | $80.11 | $82.08 | $40.88 | 6,008,400 |
| 2016-11-08 | $83.00 | $84.78 | $80.88 | $81.70 | $40.69 | 4,239,750 |
| 2016-11-07 | $80.80 | $83.30 | $80.80 | $82.44 | $41.06 | 3,896,510 |
| 2016-11-04 | $86.80 | $89.20 | $81.00 | $81.48 | $40.58 | 9,154,970 |
| 2016-11-03 | $82.90 | $92.79 | $82.53 | $88.09 | $43.88 | 12,455,930 |
| 2016-11-02 | $84.49 | $87.40 | $82.60 | $84.35 | $42.01 | 6,445,290 |
| 2016-11-01 | $84.00 | $91.66 | $82.89 | $86.11 | $42.89 | 9,444,920 |
| 2016-10-31 | $81.00 | $84.89 | $80.33 | $83.66 | $41.67 | 0 |
| 2016-10-28 | $83.80 | $87.48 | $82.44 | $82.78 | $41.23 | 7,891,490 |
| 2016-10-27 | $83.50 | $86.28 | $81.86 | $86.10 | $42.88 | 9,209,480 |
| 2016-10-26 | $87.20 | $89.23 | $84.88 | $84.93 | $42.30 | 10,272,900 |
| 2016-10-25 | $87.00 | $91.82 | $86.02 | $86.88 | $43.27 | 13,040,110 |
| 2016-10-24 | $80.21 | $83.47 | $79.42 | $83.47 | $41.57 | 6,297,010 |
| 2016-10-21 | $69.50 | $75.88 | $69.13 | $75.88 | $37.79 | 5,520,450 |
| 2016-10-20 | $70.14 | $70.49 | $67.53 | $68.98 | $34.36 | 5,586,650 |
| 2016-10-19 | $70.50 | $73.88 | $69.81 | $71.19 | $35.46 | 6,594,260 |
| 2016-10-18 | $69.69 | $71.00 | $68.50 | $70.15 | $34.94 | 5,740,530 |
| 2016-10-17 | $70.80 | $71.22 | $68.16 | $69.80 | $34.77 | 7,140,790 |
| 2016-10-14 | $68.89 | $72.00 | $67.70 | $68.84 | $34.29 | 8,546,290 |
| 2016-10-13 | $62.99 | $65.78 | $62.60 | $65.78 | $32.76 | 4,174,010 |
| 2016-10-12 | $57.85 | $60.49 | $57.31 | $59.80 | $29.78 | 2,629,650 |
| 2016-10-11 | $57.60 | $58.55 | $57.28 | $58.05 | $28.91 | 1,546,620 |
| 2016-10-10 | $55.95 | $57.80 | $55.50 | $57.60 | $28.69 | 1,693,560 |
| 2016-10-07 | $55.15 | $55.15 | $55.15 | $55.15 | $27.47 | 0 |
| 2016-10-06 | $55.15 | $55.15 | $55.15 | $55.15 | $27.47 | 0 |
| 2016-10-05 | $55.15 | $55.15 | $55.15 | $55.15 | $27.47 | 0 |
| 2016-10-04 | $55.15 | $55.15 | $55.15 | $55.15 | $27.47 | 0 |
| 2016-10-03 | $55.15 | $55.15 | $55.15 | $55.15 | $27.47 | 0 |
| 2016-09-30 | $55.69 | $55.95 | $55.08 | $55.15 | $27.47 | 1,004,720 |
| 2016-09-29 | $55.96 | $56.28 | $55.46 | $55.52 | $27.65 | 839,270 |
| 2016-09-28 | $56.38 | $56.66 | $55.42 | $55.60 | $27.69 | 908,810 |
| 2016-09-27 | $55.44 | $56.48 | $54.10 | $56.38 | $28.08 | 1,506,190 |
| 2016-09-26 | $57.49 | $57.49 | $55.00 | $55.53 | $27.66 | 2,005,660 |
| 2016-09-23 | $59.26 | $59.82 | $57.20 | $57.53 | $28.65 | 1,933,850 |
| 2016-09-22 | $60.60 | $60.60 | $58.90 | $59.17 | $29.47 | 1,753,040 |
| 2016-09-21 | $60.40 | $60.94 | $59.15 | $59.96 | $29.86 | 1,613,500 |
| 2016-09-20 | $60.11 | $60.99 | $59.72 | $60.14 | $29.95 | 1,713,350 |
| 2016-09-19 | $60.16 | $60.70 | $59.65 | $60.09 | $29.93 | 1,333,440 |
| 2016-09-16 | $60.15 | $60.15 | $60.15 | $60.15 | $29.96 | 0 |
| 2016-09-15 | $60.15 | $60.15 | $60.15 | $60.15 | $29.96 | 0 |
| 2016-09-14 | $59.23 | $61.00 | $58.20 | $60.15 | $29.96 | 2,326,840 |
| 2016-09-13 | $58.88 | $60.21 | $58.88 | $59.54 | $29.66 | 2,025,200 |
| 2016-09-12 | $59.30 | $60.20 | $58.20 | $58.20 | $28.99 | 1,807,640 |
| 2016-09-09 | $63.52 | $63.87 | $61.00 | $61.44 | $30.60 | 2,416,070 |
| 2016-09-08 | $64.35 | $65.44 | $62.88 | $63.51 | $31.63 | 1,999,890 |
| 2016-09-07 | $66.00 | $66.75 | $64.34 | $64.74 | $32.25 | 2,016,590 |
| 2016-09-06 | $65.62 | $66.19 | $62.72 | $66.00 | $32.87 | 2,209,770 |
| 2016-09-05 | $65.01 | $66.37 | $65.01 | $65.38 | $32.56 | 1,586,690 |
| 2016-09-02 | $66.40 | $67.48 | $65.01 | $65.05 | $32.40 | 2,559,080 |
| 2016-09-01 | $69.14 | $69.44 | $66.50 | $66.80 | $33.27 | 2,984,910 |
| 2016-08-31 | $68.00 | $69.50 | $66.10 | $69.20 | $34.47 | 3,317,140 |
| 2016-08-30 | $67.67 | $69.58 | $67.62 | $68.20 | $33.97 | 2,422,130 |
| 2016-08-29 | $67.29 | $68.94 | $66.10 | $67.48 | $33.61 | 2,675,280 |
| 2016-08-26 | $70.90 | $72.60 | $67.76 | $68.40 | $34.07 | 4,373,370 |
| 2016-08-25 | $68.74 | $72.89 | $65.88 | $71.27 | $35.50 | 5,536,000 |
| 2016-08-24 | $70.30 | $71.00 | $67.84 | $69.48 | $34.61 | 4,324,290 |
| 2016-08-23 | $68.48 | $71.15 | $67.30 | $69.63 | $34.68 | 4,347,420 |
| 2016-08-22 | $71.88 | $71.88 | $65.85 | $67.92 | $33.83 | 5,497,310 |
| 2016-08-19 | $73.98 | $76.30 | $72.01 | $72.39 | $36.06 | 5,374,730 |
| 2016-08-18 | $75.87 | $78.05 | $73.30 | $74.24 | $36.98 | 7,687,900 |
| 2016-08-17 | $69.30 | $77.30 | $69.01 | $76.41 | $38.06 | 8,738,210 |
| 2016-08-16 | $71.91 | $72.90 | $70.40 | $70.60 | $35.16 | 6,685,740 |
| 2016-08-15 | $71.10 | $75.03 | $69.20 | $72.74 | $36.23 | 8,532,920 |
| 2016-08-12 | $69.01 | $72.95 | $67.00 | $71.40 | $35.56 | 8,006,120 |
| 2016-08-11 | $71.45 | $74.90 | $67.60 | $68.44 | $34.09 | 9,214,760 |
| 2016-08-10 | $65.72 | $73.44 | $65.72 | $72.90 | $36.31 | 10,514,810 |
| 2016-08-09 | $62.83 | $69.00 | $62.83 | $66.76 | $33.25 | 7,071,460 |
| 2016-08-08 | $61.22 | $63.18 | $58.75 | $62.83 | $31.29 | 4,294,670 |
| 2016-08-05 | $60.30 | $62.70 | $59.80 | $61.78 | $30.77 | 4,608,850 |
| 2016-08-04 | $60.03 | $63.50 | $59.52 | $60.60 | $30.18 | 5,028,740 |
| 2016-08-03 | $56.33 | $61.75 | $56.01 | $60.95 | $30.36 | 5,824,170 |
| 2016-08-02 | $56.60 | $57.91 | $56.00 | $56.90 | $28.34 | 3,219,260 |
| 2016-08-01 | $58.80 | $58.80 | $53.10 | $56.32 | $28.05 | 3,940,320 |
| 2016-07-29 | $58.00 | $61.66 | $57.90 | $59.00 | $29.39 | 5,838,570 |
| 2016-07-28 | $57.00 | $61.68 | $56.56 | $61.68 | $30.72 | 5,863,160 |
| 2016-07-27 | $62.30 | $62.80 | $56.07 | $56.07 | $27.93 | 5,238,650 |
| 2016-07-26 | $61.41 | $63.50 | $61.41 | $62.30 | $31.03 | 2,757,380 |
| 2016-07-25 | $62.20 | $64.20 | $60.35 | $62.16 | $30.96 | 3,285,300 |
| 2016-07-22 | $65.08 | $66.05 | $61.20 | $63.25 | $31.50 | 4,928,930 |
| 2016-07-21 | $67.95 | $69.28 | $64.88 | $65.10 | $32.42 | 6,062,320 |
| 2016-07-20 | $68.20 | $68.90 | $66.56 | $68.73 | $34.23 | 6,757,810 |
| 2016-07-19 | $63.40 | $68.78 | $63.20 | $68.30 | $34.02 | 7,572,630 |
| 2016-07-18 | $65.20 | $66.55 | $62.30 | $63.98 | $31.87 | 4,769,900 |
| 2016-07-15 | $64.10 | $67.85 | $63.55 | $65.27 | $32.51 | 7,179,450 |
| 2016-07-14 | $59.89 | $64.96 | $59.88 | $64.36 | $32.06 | 5,849,260 |
| 2016-07-13 | $59.60 | $62.02 | $58.10 | $60.46 | $30.11 | 4,342,360 |
| 2016-07-12 | $58.66 | $59.55 | $56.22 | $59.49 | $29.63 | 4,400,040 |
| 2016-07-11 | $63.30 | $63.80 | $57.51 | $57.82 | $28.80 | 5,695,570 |
| 2016-07-08 | $64.40 | $66.59 | $63.80 | $63.80 | $31.78 | 4,440,550 |
| 2016-07-07 | $63.88 | $65.18 | $62.40 | $64.38 | $32.07 | 4,304,220 |
| 2016-07-06 | $67.00 | $67.00 | $62.60 | $64.42 | $32.09 | 5,835,020 |
| 2016-07-05 | $64.84 | $68.86 | $64.74 | $67.00 | $33.37 | 6,629,350 |
| 2016-07-04 | $61.60 | $65.36 | $61.08 | $64.84 | $32.29 | 5,358,500 |
| 2016-07-01 | $60.99 | $63.59 | $60.60 | $62.22 | $30.99 | 5,471,360 |
| 2016-06-30 | $62.00 | $64.45 | $60.46 | $60.46 | $30.11 | 7,758,840 |
| 2016-06-29 | $62.13 | $67.95 | $61.00 | $67.18 | $33.46 | 8,751,980 |
| 2016-06-28 | $59.18 | $65.70 | $59.15 | $62.44 | $31.10 | 7,968,060 |
| 2016-06-27 | $57.50 | $60.98 | $57.30 | $59.90 | $29.83 | 6,288,470 |
| 2016-06-24 | $59.40 | $59.98 | $54.80 | $57.70 | $28.74 | 7,943,480 |
| 2016-06-23 | $56.64 | $61.40 | $56.23 | $60.07 | $29.92 | 9,040,610 |
| 2016-06-22 | $56.25 | $58.85 | $54.51 | $57.08 | $28.43 | 5,887,840 |
| 2016-06-21 | $58.18 | $59.74 | $56.40 | $56.70 | $28.24 | 7,594,030 |
| 2016-06-20 | $57.40 | $60.33 | $55.02 | $57.58 | $28.68 | 8,917,870 |
| 2016-06-17 | $52.61 | $57.33 | $52.47 | $57.33 | $28.55 | 8,402,150 |
| 2016-06-16 | $52.00 | $54.43 | $51.95 | $52.12 | $25.96 | 4,870,950 |
| 2016-06-15 | $48.62 | $54.31 | $48.10 | $52.50 | $26.15 | 5,729,120 |
| 2016-06-14 | $48.25 | $50.94 | $46.91 | $49.94 | $24.87 | 4,881,500 |
| 2016-06-13 | $53.58 | $54.48 | $49.58 | $49.58 | $24.69 | 6,263,430 |
| 2016-06-10 | $55.09 | $55.09 | $55.09 | $55.09 | $27.44 | 0 |
| 2016-06-09 | $55.09 | $55.09 | $55.09 | $55.09 | $27.44 | 0 |
| 2016-06-08 | $56.32 | $58.77 | $54.00 | $55.09 | $27.44 | 8,095,770 |
| 2016-06-07 | $55.00 | $59.99 | $53.30 | $57.98 | $28.88 | 11,341,370 |
| 2016-06-06 | $49.75 | $54.70 | $49.75 | $54.70 | $27.24 | 10,090,980 |
| 2016-06-03 | $51.10 | $52.12 | $49.58 | $49.73 | $24.77 | 8,170,700 |
| 2016-06-02 | $50.46 | $52.00 | $49.90 | $51.80 | $25.80 | 7,646,720 |
| 2016-06-01 | $49.98 | $52.10 | $49.66 | $51.21 | $25.51 | 10,917,930 |
| 2016-05-31 | $48.69 | $52.15 | $46.60 | $51.03 | $25.42 | 13,458,740 |
| 2016-05-30 | $42.96 | $47.41 | $42.30 | $47.41 | $23.61 | 7,712,980 |
| 2016-05-27 | $42.25 | $45.50 | $42.25 | $43.10 | $21.47 | 6,616,620 |
| 2016-05-26 | $40.88 | $42.40 | $39.39 | $42.21 | $21.02 | 4,508,390 |
| 2016-05-25 | $40.32 | $41.50 | $40.01 | $41.05 | $20.45 | 3,472,980 |
| 2016-05-24 | $40.47 | $41.30 | $39.70 | $40.23 | $20.04 | 2,459,290 |
| 2016-05-23 | $39.50 | $42.58 | $39.34 | $40.86 | $20.35 | 4,035,840 |
| 2016-05-20 | $37.19 | $39.20 | $36.80 | $39.09 | $19.47 | 3,004,370 |
| 2016-05-19 | $37.50 | $39.70 | $37.50 | $38.01 | $18.93 | 3,102,300 |
| 2016-05-18 | $40.50 | $40.50 | $37.03 | $37.76 | $18.81 | 3,359,680 |
| 2016-05-17 | $40.55 | $41.95 | $40.16 | $40.82 | $20.33 | 3,292,410 |
| 2016-05-16 | $39.30 | $40.59 | $39.00 | $40.59 | $20.22 | 2,715,580 |
| 2016-05-13 | $39.90 | $40.82 | $39.50 | $40.02 | $19.93 | 2,889,310 |
| 2016-05-12 | $39.30 | $39.98 | $37.68 | $39.60 | $19.72 | 3,515,520 |
| 2016-05-11 | $43.38 | $44.25 | $40.51 | $40.55 | $20.20 | 4,228,940 |
| 2016-05-10 | $45.20 | $46.42 | $42.18 | $42.93 | $21.38 | 5,057,580 |
| 2016-05-09 | $46.95 | $48.50 | $43.40 | $45.79 | $22.81 | 7,188,270 |
| 2016-05-06 | $47.40 | $51.00 | $46.70 | $48.21 | $24.01 | 9,891,520 |
| 2016-05-05 | $46.92 | $48.40 | $46.25 | $47.51 | $23.66 | 6,240,680 |
| 2016-05-04 | $44.58 | $49.18 | $44.56 | $47.52 | $23.67 | 8,364,380 |
| 2016-05-03 | $42.50 | $45.17 | $42.42 | $44.83 | $22.33 | 5,335,750 |
| 2016-05-02 | $42.08 | $42.08 | $42.08 | $42.08 | $20.96 | 0 |
| 2016-04-29 | $43.07 | $43.82 | $41.00 | $42.08 | $20.96 | 3,651,880 |
| 2016-04-28 | $44.90 | $44.95 | $42.46 | $43.79 | $21.81 | 5,018,830 |
| 2016-04-27 | $45.00 | $47.00 | $44.64 | $45.45 | $22.64 | 6,178,960 |
| 2016-04-26 | $44.16 | $45.60 | $43.91 | $44.96 | $22.39 | 4,030,950 |
| 2016-04-25 | $44.50 | $46.10 | $42.20 | $44.81 | $22.32 | 5,173,650 |
| 2016-04-22 | $45.32 | $46.92 | $44.00 | $44.81 | $22.32 | 5,963,810 |
| 2016-04-21 | $49.50 | $51.35 | $47.00 | $47.61 | $23.71 | 9,197,430 |
| 2016-04-20 | $47.77 | $53.20 | $46.40 | $51.50 | $25.65 | 11,964,580 |
| 2016-04-19 | $47.38 | $49.99 | $47.38 | $48.37 | $24.09 | 7,327,360 |
| 2016-04-18 | $49.65 | $49.98 | $46.51 | $48.00 | $23.91 | 9,214,670 |
| 2016-04-15 | $49.00 | $52.34 | $48.60 | $51.26 | $25.53 | 13,978,880 |
| 2016-04-14 | $43.46 | $47.58 | $43.46 | $47.58 | $23.70 | 6,465,670 |
| 2016-04-13 | $42.90 | $45.40 | $42.53 | $43.25 | $21.54 | 8,007,820 |
| 2016-04-12 | $44.40 | $48.50 | $43.50 | $43.62 | $21.73 | 12,159,770 |
| 2016-04-11 | $40.62 | $45.32 | $40.61 | $45.32 | $22.57 | 11,072,350 |
| 2016-04-08 | $39.01 | $41.51 | $37.92 | $41.20 | $20.52 | 10,730,850 |
| 2016-04-07 | $39.43 | $41.39 | $38.85 | $39.75 | $19.80 | 9,002,190 |
| 2016-04-06 | $39.80 | $40.55 | $39.18 | $39.81 | $19.83 | 6,415,410 |
| 2016-04-05 | $37.90 | $40.90 | $37.13 | $40.40 | $20.12 | 9,595,430 |
| 2016-04-04 | $37.93 | $37.93 | $37.93 | $37.93 | $18.89 | 0 |
| 2016-04-01 | $37.61 | $38.67 | $36.77 | $37.93 | $18.89 | 7,257,240 |
| 2016-03-31 | $38.40 | $39.50 | $37.78 | $38.07 | $18.96 | 10,023,250 |
| 2016-03-30 | $36.90 | $39.90 | $36.60 | $39.22 | $19.53 | 12,888,860 |
| 2016-03-29 | $38.00 | $38.31 | $35.94 | $38.31 | $19.08 | 15,533,510 |
| 2016-03-28 | $34.83 | $34.83 | $34.83 | $34.83 | $17.35 | 346,600 |
| 2016-03-25 | $31.66 | $31.66 | $31.66 | $31.66 | $15.77 | 161,620 |
| 2016-03-24 | $28.78 | $28.78 | $28.78 | $28.78 | $14.33 | 62,360 |
| 2016-03-23 | $26.16 | $26.16 | $26.16 | $26.16 | $13.03 | 25,650 |
| 2016-03-22 | $23.78 | $23.78 | $23.78 | $23.78 | $11.84 | 23,200 |
| 2016-03-21 | $21.62 | $21.62 | $21.62 | $21.62 | $10.77 | 17,790 |
| 2016-03-18 | $19.65 | $19.65 | $19.65 | $19.65 | $9.79 | 6,410 |
| 2016-03-17 | $17.86 | $17.86 | $17.86 | $17.86 | $8.90 | 3,720 |
| 2016-03-16 | $16.24 | $16.24 | $16.24 | $16.24 | $8.09 | 5,390 |
| 2016-03-15 | $12.30 | $14.76 | $12.30 | $14.76 | $7.35 | 15,100 |
Kunming Chuan Jin Nuo Chemical Company Ltd (300505) News Headlines
Recent Kunming Chuan Jin Nuo Chemical Company Ltd (300505) News
Similar Companies to Kunming Chuan Jin Nuo Chemical Company Ltd (300505) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |