Beijing Wanji Technology Company Ltd (300552) Exchange: SHE
Data as of July 17, 2025
$27.05 ($-0.34) -1.24%
Beijing Wanji Technology Company Ltd - Daily Information
Click for more stock information on Beijing Wanji Technology Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $27.29 |
| Previous Close | $27.05 |
| High | $27.43 |
| Low | $26.81 |
| Adjusted Open | $27.29 |
| Previous Adjusted Close | $27.05 |
| Adjusted High | $27.43 |
| Adjusted Low | $26.81 |
Invest in Beijing Wanji Technology Company Ltd (300552)
Historical Stock Data for Beijing Wanji Technology Company Ltd (300552)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-15 | $27.29 | $27.43 | $26.81 | $27.05 | $27.05 | 2,800,200 |
| 2025-07-14 | $27.11 | $27.49 | $26.85 | $27.39 | $27.39 | 3,265,820 |
| 2025-07-11 | $26.84 | $27.23 | $26.63 | $27.11 | $27.11 | 3,031,380 |
| 2025-07-10 | $26.90 | $27.37 | $26.75 | $26.92 | $26.92 | 3,159,520 |
| 2025-07-09 | $27.12 | $27.25 | $26.86 | $27.00 | $27.00 | 2,553,870 |
| 2025-07-08 | $26.79 | $27.15 | $26.58 | $27.11 | $27.11 | 2,484,070 |
| 2025-07-07 | $26.80 | $26.89 | $26.60 | $26.70 | $26.70 | 2,203,640 |
| 2025-07-04 | $27.06 | $27.42 | $26.65 | $26.94 | $26.94 | 3,123,500 |
| 2025-07-03 | $27.04 | $27.20 | $26.96 | $27.07 | $27.07 | 1,992,460 |
| 2025-07-02 | $27.30 | $27.43 | $26.80 | $27.03 | $27.03 | 2,898,700 |
| 2025-07-01 | $27.84 | $27.85 | $27.14 | $27.44 | $27.44 | 4,467,980 |
| 2025-06-30 | $27.80 | $28.17 | $27.70 | $27.84 | $27.84 | 4,434,700 |
| 2025-06-27 | $28.99 | $29.15 | $27.76 | $27.80 | $27.80 | 6,239,680 |
| 2025-06-26 | $27.94 | $28.18 | $27.64 | $27.69 | $27.69 | 4,758,760 |
| 2025-06-25 | $27.58 | $28.17 | $27.39 | $28.13 | $28.13 | 7,157,600 |
| 2025-06-24 | $27.66 | $28.12 | $27.40 | $27.56 | $27.56 | 7,973,660 |
| 2025-06-23 | $25.83 | $26.50 | $25.79 | $26.43 | $26.43 | 2,744,080 |
| 2025-06-20 | $26.53 | $26.72 | $26.08 | $26.14 | $26.14 | 2,529,780 |
| 2025-06-19 | $26.99 | $27.30 | $26.50 | $26.52 | $26.52 | 3,230,200 |
| 2025-06-18 | $27.20 | $27.22 | $26.79 | $27.08 | $27.08 | 2,463,020 |
| 2025-06-17 | $27.14 | $27.43 | $26.90 | $27.28 | $27.28 | 3,012,290 |
| 2025-06-13 | $28.20 | $28.22 | $26.77 | $27.13 | $27.13 | 7,285,800 |
| 2025-06-12 | $27.77 | $28.61 | $27.50 | $28.34 | $28.34 | 5,913,900 |
| 2025-06-11 | $27.53 | $28.19 | $27.53 | $27.81 | $27.81 | 4,058,900 |
| 2025-06-10 | $28.28 | $28.43 | $27.16 | $27.47 | $27.47 | 5,497,850 |
| 2025-06-09 | $28.11 | $28.45 | $28.03 | $28.28 | $28.28 | 4,229,460 |
| 2025-06-06 | $28.63 | $28.72 | $27.87 | $28.09 | $28.09 | 4,645,300 |
| 2025-06-05 | $28.45 | $28.67 | $28.01 | $28.59 | $28.59 | 5,630,800 |
| 2025-06-04 | $28.98 | $28.98 | $28.21 | $28.33 | $28.33 | 5,586,710 |
| 2025-06-03 | $29.24 | $29.67 | $28.55 | $28.63 | $28.63 | 8,579,550 |
| 2025-05-30 | $30.97 | $31.01 | $29.70 | $29.76 | $29.76 | 9,909,280 |
| 2025-05-29 | $29.52 | $31.18 | $29.52 | $31.05 | $31.05 | 16,386,860 |
| 2025-05-28 | $28.25 | $30.90 | $28.25 | $29.60 | $29.60 | 17,972,840 |
| 2025-05-27 | $27.48 | $28.26 | $27.13 | $27.94 | $27.94 | 5,665,300 |
| 2025-05-26 | $26.58 | $28.10 | $26.58 | $27.48 | $27.48 | 4,957,900 |
| 2025-05-23 | $27.58 | $27.78 | $26.88 | $26.90 | $26.90 | 4,367,500 |
| 2025-05-22 | $27.99 | $28.49 | $27.50 | $27.57 | $27.57 | 5,362,160 |
| 2025-05-21 | $28.31 | $28.65 | $27.85 | $28.17 | $28.17 | 7,337,980 |
| 2025-05-20 | $28.88 | $29.19 | $28.04 | $28.58 | $28.58 | 11,835,480 |
| 2025-05-19 | $29.50 | $30.38 | $28.45 | $29.03 | $29.03 | 16,968,020 |
| 2025-05-16 | $27.29 | $29.50 | $26.95 | $28.81 | $28.81 | 17,064,940 |
| 2025-05-15 | $27.12 | $27.12 | $26.44 | $26.53 | $26.53 | 2,450,000 |
| 2025-05-14 | $27.25 | $27.50 | $26.90 | $27.12 | $27.12 | 2,906,000 |
| 2025-05-13 | $28.01 | $28.10 | $27.16 | $27.27 | $27.27 | 3,298,780 |
| 2025-05-12 | $27.20 | $27.48 | $27.11 | $27.48 | $27.48 | 3,055,700 |
| 2025-05-09 | $27.73 | $27.80 | $26.72 | $26.90 | $26.90 | 3,146,800 |
| 2025-05-08 | $26.85 | $27.50 | $26.84 | $27.49 | $27.49 | 3,620,700 |
| 2025-05-07 | $27.40 | $27.75 | $26.81 | $27.03 | $27.03 | 5,506,080 |
| 2025-05-06 | $26.90 | $27.00 | $26.50 | $26.97 | $26.97 | 5,593,800 |
| 2025-04-30 | $25.92 | $26.59 | $25.73 | $26.50 | $26.50 | 4,872,120 |
| 2025-04-29 | $25.71 | $25.91 | $25.42 | $25.49 | $25.49 | 3,088,500 |
| 2025-04-28 | $26.00 | $26.11 | $25.62 | $25.69 | $25.69 | 2,748,600 |
| 2025-04-25 | $26.08 | $26.44 | $25.86 | $25.88 | $25.88 | 3,923,580 |
| 2025-04-24 | $25.84 | $26.50 | $25.78 | $26.20 | $26.20 | 5,918,860 |
| 2025-04-23 | $26.10 | $26.20 | $25.55 | $26.00 | $26.00 | 4,411,800 |
| 2025-04-22 | $25.61 | $25.97 | $25.36 | $25.65 | $25.65 | 3,578,300 |
| 2025-04-21 | $24.85 | $25.75 | $24.73 | $25.56 | $25.56 | 3,970,620 |
| 2025-04-18 | $24.85 | $25.00 | $24.40 | $24.85 | $24.85 | 2,437,270 |
| 2025-04-17 | $24.69 | $25.18 | $24.50 | $24.85 | $24.85 | 3,132,380 |
| 2025-04-16 | $25.08 | $25.25 | $24.19 | $24.70 | $24.70 | 3,508,410 |
| 2025-04-15 | $25.58 | $25.68 | $25.08 | $25.26 | $25.26 | 2,657,250 |
| 2025-04-14 | $25.80 | $26.03 | $25.44 | $25.48 | $25.48 | 4,305,400 |
| 2025-04-11 | $25.30 | $25.64 | $24.89 | $25.40 | $25.40 | 5,053,310 |
| 2025-04-10 | $25.20 | $26.05 | $25.20 | $25.28 | $25.28 | 6,422,470 |
| 2025-04-09 | $24.00 | $24.97 | $21.64 | $24.68 | $24.68 | 7,431,690 |
| 2025-04-08 | $23.20 | $24.80 | $23.20 | $24.40 | $24.40 | 6,387,030 |
| 2025-04-07 | $26.50 | $27.05 | $23.72 | $23.72 | $23.72 | 7,940,480 |
| 2025-04-03 | $29.55 | $30.30 | $29.36 | $29.65 | $29.65 | 5,397,110 |
| 2025-04-02 | $31.33 | $31.98 | $30.45 | $30.49 | $30.49 | 8,904,610 |
| 2025-04-01 | $29.81 | $29.93 | $29.57 | $29.65 | $29.65 | 2,461,700 |
| 2025-03-31 | $29.50 | $29.95 | $29.18 | $29.58 | $29.58 | 2,984,180 |
| 2025-03-28 | $30.15 | $30.49 | $29.68 | $29.71 | $29.71 | 3,066,900 |
| 2025-03-27 | $30.51 | $30.78 | $30.24 | $30.31 | $30.31 | 3,165,660 |
| 2025-03-26 | $30.10 | $31.29 | $30.08 | $30.85 | $30.85 | 4,788,480 |
| 2025-03-25 | $30.69 | $30.87 | $29.87 | $30.08 | $30.08 | 3,239,830 |
| 2025-03-24 | $31.11 | $31.21 | $29.68 | $30.80 | $30.80 | 5,164,080 |
| 2025-03-21 | $32.07 | $32.19 | $30.85 | $31.12 | $31.12 | 5,923,310 |
| 2025-03-20 | $32.43 | $32.95 | $32.13 | $32.30 | $32.30 | 3,204,100 |
| 2025-03-19 | $33.00 | $33.17 | $32.56 | $32.60 | $32.60 | 4,354,620 |
| 2025-03-18 | $33.30 | $33.63 | $33.04 | $33.32 | $33.32 | 5,173,600 |
| 2025-03-17 | $33.40 | $33.40 | $32.81 | $32.94 | $32.94 | 4,716,880 |
| 2025-03-14 | $32.50 | $33.16 | $32.10 | $33.16 | $33.16 | 6,886,610 |
| 2025-03-13 | $33.74 | $33.98 | $32.01 | $32.81 | $32.81 | 11,129,070 |
| 2025-03-12 | $36.60 | $36.60 | $34.08 | $34.17 | $34.17 | 17,381,400 |
| 2025-03-11 | $32.72 | $33.18 | $32.39 | $33.00 | $33.00 | 3,797,690 |
| 2025-03-10 | $33.42 | $33.66 | $32.72 | $33.22 | $33.22 | 4,957,500 |
| 2025-03-07 | $34.33 | $34.65 | $33.41 | $33.75 | $33.75 | 5,449,300 |
| 2025-03-06 | $33.66 | $34.75 | $33.40 | $34.33 | $34.33 | 8,058,200 |
| 2025-03-05 | $33.08 | $33.40 | $32.63 | $33.17 | $33.17 | 4,620,310 |
| 2025-03-04 | $32.01 | $33.20 | $32.01 | $33.07 | $33.07 | 4,520,500 |
| 2025-03-03 | $32.90 | $33.58 | $32.35 | $32.52 | $32.52 | 7,474,500 |
| 2025-02-28 | $34.13 | $34.43 | $31.90 | $32.01 | $32.01 | 9,844,740 |
| 2025-02-27 | $35.90 | $36.36 | $33.98 | $34.62 | $34.62 | 10,005,130 |
| 2025-02-26 | $35.90 | $36.00 | $35.35 | $35.79 | $35.79 | 9,199,400 |
| 2025-02-25 | $34.98 | $36.91 | $34.90 | $36.31 | $36.31 | 15,289,670 |
| 2025-02-24 | $35.02 | $36.01 | $34.57 | $35.25 | $35.25 | 8,815,600 |
| 2025-02-20 | $35.56 | $35.77 | $34.65 | $35.04 | $35.04 | 7,654,590 |
| 2025-02-19 | $34.79 | $35.46 | $34.52 | $35.10 | $35.10 | 8,014,240 |
| 2025-02-18 | $35.41 | $35.65 | $34.45 | $34.53 | $34.53 | 10,459,910 |
| 2025-02-17 | $36.22 | $36.76 | $35.06 | $35.75 | $35.75 | 17,458,300 |
| 2025-02-14 | $36.50 | $38.37 | $36.01 | $37.52 | $37.52 | 20,608,230 |
| 2025-02-13 | $36.30 | $37.82 | $36.00 | $36.35 | $36.35 | 18,633,180 |
| 2025-02-12 | $34.69 | $36.90 | $34.59 | $36.49 | $36.49 | 15,003,910 |
| 2025-02-11 | $35.51 | $35.79 | $34.92 | $35.06 | $35.06 | 11,197,510 |
| 2025-02-10 | $34.81 | $36.48 | $34.15 | $36.23 | $36.23 | 15,361,840 |
| 2025-02-07 | $35.24 | $35.54 | $33.73 | $34.56 | $34.56 | 15,663,100 |
| 2025-02-06 | $31.50 | $34.50 | $31.04 | $34.50 | $34.50 | 11,464,000 |
| 2025-02-05 | $30.44 | $31.48 | $30.28 | $31.39 | $31.39 | 5,769,480 |
| 2025-01-27 | $31.09 | $31.09 | $29.79 | $29.82 | $29.82 | 3,572,150 |
| 2025-01-24 | $30.01 | $30.79 | $29.84 | $30.67 | $30.67 | 4,253,250 |
| 2025-01-23 | $30.75 | $31.20 | $30.00 | $30.01 | $30.01 | 5,137,370 |
| 2025-01-22 | $30.35 | $30.99 | $29.87 | $30.27 | $30.27 | 5,583,300 |
| 2025-01-21 | $31.84 | $31.89 | $30.88 | $31.19 | $31.19 | 4,418,180 |
| 2025-01-20 | $32.50 | $32.51 | $31.33 | $31.56 | $31.56 | 4,335,340 |
| 2025-01-17 | $32.05 | $32.23 | $31.34 | $31.56 | $31.56 | 4,087,100 |
| 2025-01-16 | $32.05 | $32.56 | $31.75 | $31.90 | $31.90 | 5,499,180 |
| 2025-01-15 | $32.00 | $32.31 | $31.72 | $31.77 | $31.77 | 4,985,940 |
| 2025-01-14 | $30.45 | $32.00 | $30.45 | $31.99 | $31.99 | 7,734,700 |
| 2025-01-13 | $29.99 | $30.88 | $29.02 | $30.40 | $30.40 | 6,098,610 |
| 2025-01-09 | $29.80 | $30.59 | $29.79 | $30.32 | $30.32 | 4,920,020 |
| 2025-01-08 | $30.18 | $30.50 | $28.91 | $30.16 | $30.16 | 6,038,840 |
| 2025-01-07 | $29.53 | $30.20 | $29.43 | $30.19 | $30.19 | 5,269,240 |
| 2025-01-06 | $30.37 | $30.74 | $28.80 | $29.36 | $29.36 | 5,817,700 |
| 2025-01-03 | $32.85 | $33.26 | $30.30 | $30.40 | $30.40 | 8,026,320 |
| 2025-01-02 | $33.52 | $33.99 | $32.31 | $32.56 | $32.56 | 8,409,800 |
| 2024-12-31 | $34.95 | $36.90 | $33.78 | $34.35 | $34.35 | 10,771,620 |
| 2024-12-30 | $35.10 | $35.32 | $33.92 | $34.48 | $34.48 | 6,551,500 |
| 2024-12-27 | $35.32 | $36.48 | $35.12 | $35.49 | $35.49 | 7,748,470 |
| 2024-12-26 | $35.00 | $36.40 | $34.93 | $35.31 | $35.31 | 7,901,300 |
| 2024-12-25 | $36.45 | $37.15 | $34.47 | $35.15 | $35.15 | 11,329,540 |
| 2024-12-24 | $36.84 | $37.15 | $35.37 | $36.83 | $36.83 | 8,919,140 |
| 2024-12-23 | $38.01 | $38.45 | $36.05 | $36.12 | $36.12 | 9,698,360 |
| 2024-12-20 | $37.00 | $38.00 | $36.61 | $37.80 | $37.80 | 10,597,590 |
| 2024-12-19 | $36.18 | $37.16 | $35.58 | $37.08 | $37.08 | 15,307,550 |
| 2024-12-18 | $37.10 | $38.92 | $36.21 | $38.06 | $38.06 | 19,459,990 |
| 2024-12-17 | $36.47 | $37.47 | $35.38 | $35.40 | $35.40 | 9,569,800 |
| 2024-12-16 | $37.40 | $37.65 | $36.14 | $36.47 | $36.47 | 9,959,740 |
| 2024-12-13 | $37.97 | $39.11 | $37.50 | $37.55 | $37.55 | 10,814,300 |
| 2024-12-12 | $39.40 | $39.80 | $37.82 | $38.69 | $38.69 | 15,036,720 |
| 2024-12-11 | $39.78 | $41.25 | $39.00 | $40.19 | $40.19 | 18,280,490 |
| 2024-12-10 | $41.00 | $41.55 | $39.01 | $39.20 | $39.20 | 23,456,540 |
| 2024-12-09 | $37.80 | $43.13 | $37.41 | $40.18 | $40.18 | 30,402,920 |
| 2024-12-06 | $39.85 | $40.51 | $37.70 | $37.78 | $37.78 | 20,591,550 |
| 2024-12-05 | $36.13 | $38.80 | $36.00 | $38.49 | $38.49 | 18,874,660 |
| 2024-12-04 | $36.90 | $37.50 | $35.80 | $35.99 | $35.99 | 9,507,340 |
| 2024-12-03 | $36.68 | $37.50 | $35.90 | $36.96 | $36.96 | 11,403,640 |
| 2024-12-02 | $35.46 | $37.80 | $35.18 | $36.68 | $36.68 | 14,032,330 |
| 2024-11-29 | $34.08 | $35.60 | $34.08 | $35.13 | $35.13 | 9,920,810 |
| 2024-11-28 | $34.50 | $35.72 | $34.06 | $34.35 | $34.35 | 9,789,740 |
| 2024-11-27 | $35.90 | $36.66 | $32.69 | $34.81 | $34.81 | 10,670,380 |
| 2024-11-26 | $33.92 | $36.02 | $33.92 | $34.45 | $34.45 | 10,273,180 |
| 2024-11-25 | $34.27 | $34.83 | $32.99 | $33.94 | $33.94 | 7,024,600 |
| 2024-11-22 | $36.80 | $37.00 | $34.30 | $34.30 | $34.30 | 9,000,000 |
| 2024-11-21 | $35.81 | $37.58 | $35.75 | $36.97 | $36.97 | 9,829,940 |
| 2024-11-20 | $35.35 | $37.08 | $35.20 | $36.25 | $36.25 | 9,090,180 |
| 2024-11-19 | $34.50 | $35.86 | $34.00 | $35.86 | $35.86 | 9,412,940 |
| 2024-11-18 | $35.41 | $35.99 | $33.25 | $33.76 | $33.76 | 8,788,070 |
| 2024-11-15 | $37.18 | $37.90 | $35.16 | $35.16 | $35.16 | 10,478,940 |
| 2024-11-14 | $39.17 | $40.15 | $37.50 | $37.50 | $37.50 | 10,686,250 |
| 2024-11-13 | $38.77 | $39.66 | $37.56 | $39.55 | $39.55 | 12,125,000 |
| 2024-11-12 | $40.00 | $40.72 | $38.51 | $38.90 | $38.90 | 16,757,000 |
| 2024-11-11 | $38.28 | $39.70 | $37.62 | $39.67 | $39.67 | 14,250,250 |
| 2024-11-08 | $38.64 | $39.77 | $38.57 | $38.62 | $38.62 | 13,509,580 |
| 2024-11-07 | $37.99 | $38.79 | $37.25 | $38.49 | $38.49 | 12,678,560 |
| 2024-11-06 | $38.38 | $39.88 | $37.90 | $38.43 | $38.43 | 17,437,250 |
| 2024-11-05 | $36.84 | $38.89 | $36.45 | $37.89 | $37.89 | 12,694,980 |
| 2024-11-04 | $35.28 | $36.82 | $35.03 | $36.80 | $36.80 | 9,450,300 |
| 2024-11-01 | $39.03 | $39.68 | $35.40 | $35.46 | $35.46 | 18,951,020 |
| 2024-10-31 | $38.73 | $40.90 | $38.40 | $39.77 | $39.77 | 18,071,600 |
| 2024-10-30 | $37.72 | $39.74 | $37.15 | $39.12 | $39.12 | 15,301,630 |
| 2024-10-29 | $38.47 | $40.57 | $38.10 | $38.70 | $38.70 | 22,924,340 |
| 2024-10-28 | $37.74 | $38.96 | $37.52 | $38.32 | $38.32 | 12,934,000 |
| 2024-10-25 | $38.47 | $39.42 | $37.96 | $38.37 | $38.37 | 16,609,260 |
| 2024-10-24 | $41.60 | $41.60 | $38.10 | $38.61 | $38.61 | 22,581,520 |
| 2024-10-23 | $39.97 | $46.00 | $39.50 | $42.27 | $42.27 | 30,163,250 |
| 2024-10-22 | $42.06 | $43.07 | $39.76 | $40.40 | $40.40 | 25,836,520 |
| 2024-10-21 | $40.42 | $43.99 | $40.02 | $42.05 | $42.05 | 31,007,380 |
| 2024-10-18 | $36.84 | $41.90 | $36.51 | $39.89 | $39.89 | 33,182,380 |
| 2024-10-17 | $37.63 | $38.75 | $36.99 | $37.21 | $37.21 | 20,704,010 |
| 2024-10-16 | $35.10 | $38.51 | $35.06 | $37.15 | $37.15 | 17,279,440 |
| 2024-10-15 | $36.65 | $39.20 | $36.00 | $36.13 | $36.13 | 23,417,090 |
| 2024-10-14 | $32.51 | $37.00 | $32.50 | $36.46 | $36.46 | 20,397,180 |
| 2024-10-11 | $35.50 | $36.18 | $32.50 | $33.26 | $33.26 | 14,172,960 |
| 2024-10-10 | $38.03 | $39.10 | $34.56 | $35.68 | $35.68 | 16,018,870 |
| 2024-10-09 | $40.96 | $41.00 | $36.28 | $36.40 | $36.40 | 25,644,970 |
| 2024-10-08 | $43.98 | $44.40 | $38.00 | $44.40 | $44.40 | 33,170,730 |
| 2024-09-30 | $33.86 | $37.50 | $32.45 | $37.00 | $37.00 | 25,217,680 |
| 2024-09-27 | $29.90 | $31.96 | $29.90 | $31.85 | $31.85 | 18,788,580 |
| 2024-09-26 | $28.50 | $29.90 | $28.30 | $29.83 | $29.83 | 13,787,000 |
| 2024-09-25 | $28.50 | $29.59 | $28.50 | $28.75 | $28.75 | 13,883,900 |
| 2024-09-24 | $26.88 | $28.95 | $26.70 | $28.62 | $28.62 | 18,204,020 |
| 2024-09-23 | $26.25 | $27.49 | $26.15 | $27.02 | $27.02 | 12,271,000 |
| 2024-09-20 | $25.80 | $26.42 | $25.60 | $26.12 | $26.12 | 7,406,980 |
| 2024-09-19 | $25.74 | $25.99 | $25.30 | $25.73 | $25.73 | 5,415,600 |
| 2024-09-18 | $25.66 | $25.96 | $24.85 | $25.41 | $25.41 | 5,217,300 |
| 2024-09-13 | $26.15 | $26.35 | $25.67 | $25.68 | $25.68 | 5,549,270 |
| 2024-09-12 | $26.99 | $27.18 | $26.15 | $26.16 | $26.16 | 6,038,400 |
| 2024-09-11 | $27.12 | $27.16 | $26.71 | $26.79 | $26.79 | 6,108,390 |
| 2024-09-10 | $27.11 | $28.47 | $26.60 | $27.31 | $27.31 | 11,479,700 |
| 2024-09-09 | $27.74 | $27.80 | $26.70 | $27.11 | $27.11 | 9,374,200 |
| 2024-09-06 | $29.20 | $29.61 | $27.95 | $28.02 | $28.02 | 10,678,960 |
| 2024-09-05 | $27.75 | $28.96 | $27.58 | $28.75 | $28.75 | 12,864,500 |
| 2024-09-04 | $27.57 | $28.15 | $27.28 | $27.52 | $27.52 | 5,409,800 |
| 2024-09-03 | $27.75 | $27.98 | $27.13 | $27.96 | $27.96 | 6,373,600 |
| 2024-09-02 | $28.37 | $28.92 | $27.58 | $27.59 | $27.59 | 8,543,100 |
| 2024-08-30 | $27.19 | $29.18 | $27.10 | $28.41 | $28.41 | 11,663,740 |
| 2024-08-29 | $26.67 | $27.34 | $26.23 | $27.20 | $27.20 | 6,151,460 |
| 2024-08-28 | $26.86 | $27.07 | $26.32 | $26.47 | $26.47 | 4,574,700 |
| 2024-08-27 | $27.47 | $27.78 | $26.72 | $26.86 | $26.86 | 5,382,320 |
| 2024-08-26 | $27.41 | $27.81 | $27.06 | $27.43 | $27.43 | 5,181,220 |
| 2024-08-23 | $27.85 | $28.20 | $27.16 | $27.59 | $27.59 | 6,307,600 |
| 2024-08-22 | $29.00 | $29.27 | $27.91 | $28.07 | $28.07 | 9,938,600 |
| 2024-08-21 | $28.30 | $30.51 | $27.95 | $28.94 | $28.94 | 16,232,380 |
| 2024-08-20 | $28.28 | $28.54 | $27.77 | $27.88 | $27.88 | 5,912,700 |
| 2024-08-19 | $28.18 | $28.94 | $27.95 | $28.28 | $28.28 | 8,475,300 |
| 2024-08-16 | $30.35 | $30.62 | $29.04 | $29.04 | $29.04 | 11,485,400 |
| 2024-08-15 | $29.97 | $30.93 | $29.01 | $30.61 | $30.61 | 13,225,980 |
| 2024-08-14 | $29.69 | $31.61 | $29.20 | $30.58 | $30.58 | 16,385,400 |
| 2024-08-13 | $29.39 | $29.99 | $28.66 | $29.43 | $29.43 | 6,014,120 |
| 2024-08-12 | $29.38 | $30.14 | $28.70 | $29.50 | $29.50 | 6,403,200 |
| 2024-08-09 | $30.22 | $30.33 | $29.50 | $29.55 | $29.55 | 6,663,160 |
| 2024-08-08 | $30.64 | $30.64 | $29.03 | $29.67 | $29.67 | 8,990,770 |
| 2024-08-07 | $30.06 | $31.26 | $29.60 | $30.71 | $30.71 | 10,640,110 |
| 2024-08-06 | $30.73 | $31.20 | $29.50 | $30.05 | $30.05 | 9,119,510 |
| 2024-08-05 | $31.39 | $32.30 | $30.30 | $30.34 | $30.34 | 12,031,980 |
| 2024-08-02 | $33.89 | $33.89 | $32.23 | $32.27 | $32.27 | 16,417,670 |
| 2024-08-01 | $33.33 | $35.39 | $33.33 | $34.58 | $34.58 | 22,508,390 |
| 2024-07-31 | $33.80 | $34.06 | $31.77 | $33.60 | $33.60 | 23,548,510 |
| 2024-07-30 | $33.31 | $34.77 | $33.31 | $34.12 | $34.12 | 20,426,380 |
| 2024-07-29 | $30.54 | $34.88 | $30.34 | $34.18 | $34.18 | 25,540,920 |
| 2024-07-26 | $30.03 | $30.80 | $29.83 | $30.54 | $30.54 | 8,624,970 |
| 2024-07-25 | $29.88 | $30.68 | $29.67 | $30.15 | $30.15 | 11,956,120 |
| 2024-07-24 | $33.05 | $33.11 | $30.40 | $30.46 | $30.46 | 21,315,520 |
| 2024-07-23 | $34.01 | $36.52 | $34.01 | $34.34 | $34.34 | 26,251,410 |
| 2024-07-22 | $32.94 | $34.60 | $32.59 | $34.16 | $34.16 | 16,918,300 |
| 2024-07-19 | $32.80 | $34.00 | $32.51 | $32.67 | $32.67 | 12,272,360 |
| 2024-07-18 | $32.50 | $33.85 | $32.10 | $33.26 | $33.26 | 10,973,660 |
| 2024-07-17 | $34.50 | $34.90 | $33.15 | $33.24 | $33.24 | 13,642,470 |
| 2024-07-16 | $34.85 | $36.12 | $34.37 | $34.90 | $34.90 | 15,677,690 |
| 2024-07-15 | $34.03 | $36.66 | $33.80 | $35.56 | $35.56 | 20,376,080 |
| 2024-07-12 | $34.60 | $35.85 | $34.05 | $34.05 | $34.05 | 16,688,220 |
| 2024-07-11 | $35.22 | $36.86 | $33.80 | $35.32 | $35.32 | 24,787,990 |
| 2024-07-10 | $34.28 | $36.28 | $34.28 | $34.83 | $34.83 | 24,662,030 |
| 2024-07-09 | $32.87 | $33.45 | $31.73 | $33.32 | $33.32 | 15,096,880 |
| 2024-07-08 | $33.14 | $33.47 | $31.74 | $32.02 | $32.02 | 14,843,940 |
| 2024-07-05 | $33.19 | $34.09 | $32.80 | $33.13 | $33.13 | 15,366,730 |
| 2024-07-04 | $38.20 | $38.86 | $33.35 | $33.55 | $33.55 | 26,489,290 |
| 2024-07-03 | $37.82 | $39.27 | $36.90 | $36.90 | $36.90 | 19,842,860 |
| 2024-07-02 | $38.85 | $39.24 | $37.00 | $37.25 | $37.25 | 19,397,980 |
| 2024-07-01 | $38.00 | $40.45 | $36.88 | $39.53 | $39.53 | 24,758,360 |
| 2024-06-28 | $37.65 | $38.76 | $37.11 | $37.38 | $37.38 | 21,534,460 |
| 2024-06-27 | $39.38 | $40.30 | $37.85 | $38.71 | $38.71 | 22,598,190 |
| 2024-06-26 | $39.00 | $39.75 | $37.80 | $39.32 | $39.32 | 20,685,820 |
| 2024-06-25 | $40.65 | $40.99 | $37.50 | $38.80 | $38.80 | 25,090,600 |
| 2024-06-24 | $41.89 | $43.10 | $40.21 | $40.90 | $40.90 | 20,434,540 |
| 2024-06-21 | $41.88 | $45.55 | $40.40 | $42.74 | $42.74 | 27,952,510 |
| 2024-06-20 | $44.04 | $45.76 | $42.07 | $42.45 | $42.45 | 33,211,800 |
| 2024-06-19 | $44.46 | $47.88 | $43.76 | $44.16 | $44.16 | 41,924,880 |
| 2024-06-18 | $39.00 | $46.89 | $39.00 | $45.03 | $45.03 | 41,528,180 |
| 2024-06-17 | $40.20 | $42.08 | $39.21 | $39.45 | $39.45 | 38,323,820 |
| 2024-06-14 | $35.21 | $40.55 | $35.01 | $38.82 | $38.82 | 40,714,560 |
| 2024-06-13 | $36.00 | $36.36 | $33.85 | $35.47 | $35.47 | 31,264,980 |
| 2024-06-12 | $36.64 | $37.89 | $35.90 | $36.20 | $36.20 | 33,688,480 |
| 2024-06-11 | $36.50 | $37.95 | $35.68 | $36.94 | $36.94 | 31,476,890 |
| 2024-06-07 | $41.02 | $42.20 | $35.62 | $37.02 | $37.02 | 43,495,360 |
| 2024-06-06 | $41.38 | $43.75 | $40.05 | $40.78 | $40.78 | 43,227,050 |
| 2024-06-05 | $42.14 | $44.44 | $39.40 | $41.51 | $41.51 | 50,524,280 |
| 2024-06-04 | $35.33 | $40.57 | $35.33 | $40.57 | $40.57 | 45,664,430 |
| 2024-06-03 | $32.56 | $35.33 | $31.99 | $33.81 | $33.81 | 33,742,800 |
| 2024-05-31 | $28.57 | $30.95 | $28.57 | $30.65 | $30.65 | 20,273,940 |
| 2024-05-30 | $28.80 | $29.50 | $28.35 | $28.90 | $28.90 | 12,529,600 |
| 2024-05-29 | $29.33 | $30.30 | $28.73 | $29.03 | $29.03 | 19,701,020 |
| 2024-05-28 | $28.05 | $29.80 | $27.70 | $29.00 | $29.00 | 19,341,390 |
| 2024-05-27 | $27.85 | $29.37 | $27.65 | $28.75 | $28.75 | 20,636,500 |
| 2024-05-24 | $26.99 | $28.32 | $26.30 | $27.62 | $27.62 | 14,121,950 |
| 2024-05-23 | $28.00 | $28.00 | $26.51 | $26.93 | $26.93 | 11,600,910 |
| 2024-05-22 | $28.00 | $29.11 | $27.18 | $28.33 | $28.33 | 16,720,990 |
| 2024-05-21 | $27.51 | $28.67 | $27.02 | $28.00 | $28.00 | 15,376,000 |
| 2024-05-20 | $26.30 | $27.76 | $26.11 | $27.51 | $27.51 | 15,780,280 |
| 2024-05-17 | $25.58 | $26.49 | $25.58 | $26.28 | $26.28 | 8,051,100 |
| 2024-05-16 | $25.96 | $26.31 | $25.71 | $25.80 | $25.80 | 7,557,900 |
| 2024-05-15 | $26.08 | $26.16 | $25.46 | $25.68 | $25.68 | 7,492,380 |
| 2024-05-14 | $25.27 | $26.56 | $25.27 | $26.33 | $26.33 | 13,292,600 |
| 2024-05-13 | $25.85 | $26.44 | $24.89 | $25.04 | $25.04 | 10,842,290 |
| 2024-05-10 | $27.10 | $27.42 | $26.12 | $26.20 | $26.20 | 14,097,630 |
| 2024-05-09 | $27.50 | $28.73 | $27.01 | $27.66 | $27.66 | 16,310,820 |
| 2024-05-08 | $27.60 | $29.00 | $27.60 | $27.85 | $27.85 | 20,275,110 |
| 2024-05-07 | $28.88 | $29.12 | $27.47 | $27.60 | $27.60 | 23,459,540 |
| 2024-05-06 | $28.70 | $31.52 | $28.70 | $29.98 | $29.98 | 30,683,930 |
| 2024-04-30 | $28.55 | $31.04 | $27.00 | $27.30 | $27.30 | 26,330,900 |
| 2024-04-29 | $26.34 | $28.00 | $25.37 | $26.94 | $26.94 | 22,475,340 |
| 2024-04-26 | $22.88 | $24.34 | $22.82 | $23.85 | $23.85 | 13,149,240 |
| 2024-04-25 | $23.20 | $23.86 | $23.05 | $23.16 | $23.16 | 11,376,450 |
| 2024-04-24 | $21.88 | $24.44 | $21.88 | $23.58 | $23.58 | 16,733,100 |
| 2024-04-23 | $20.53 | $22.18 | $20.40 | $21.44 | $21.44 | 12,863,200 |
| 2024-04-22 | $20.82 | $21.18 | $20.21 | $20.44 | $20.44 | 6,817,800 |
| 2024-04-19 | $21.30 | $21.44 | $20.64 | $21.14 | $21.14 | 8,962,100 |
| 2024-04-18 | $21.21 | $22.18 | $19.98 | $21.29 | $21.29 | 13,529,200 |
| 2024-04-17 | $20.13 | $21.55 | $20.13 | $21.31 | $21.31 | 13,409,120 |
| 2024-04-16 | $23.05 | $23.25 | $19.80 | $19.92 | $19.92 | 14,650,350 |
| 2024-04-15 | $23.89 | $24.90 | $22.45 | $23.03 | $23.03 | 12,721,300 |
| 2024-04-12 | $25.15 | $25.19 | $23.72 | $23.76 | $23.76 | 11,489,640 |
| 2024-04-11 | $24.77 | $25.50 | $24.50 | $24.66 | $24.66 | 11,385,380 |
| 2024-04-10 | $26.61 | $26.71 | $24.41 | $25.10 | $25.10 | 18,362,100 |
| 2024-04-09 | $29.00 | $29.80 | $26.26 | $26.71 | $26.71 | 19,680,680 |
| 2024-04-08 | $29.01 | $29.95 | $28.00 | $29.00 | $29.00 | 22,176,590 |
| 2024-04-03 | $29.40 | $29.68 | $26.56 | $27.82 | $27.82 | 20,274,440 |
| 2024-04-02 | $31.20 | $31.68 | $29.11 | $30.27 | $30.27 | 22,200,370 |
| 2024-04-01 | $30.34 | $33.60 | $30.18 | $31.88 | $31.88 | 26,046,640 |
| 2024-03-29 | $30.90 | $31.60 | $29.01 | $30.03 | $30.03 | 28,497,130 |
| 2024-03-28 | $28.34 | $32.88 | $27.76 | $31.23 | $31.23 | 35,860,100 |
| 2024-03-27 | $27.58 | $31.73 | $27.00 | $29.11 | $29.11 | 34,787,630 |
| 2024-03-26 | $25.74 | $27.93 | $25.61 | $27.21 | $27.21 | 21,926,380 |
| 2024-03-25 | $28.94 | $29.45 | $25.59 | $26.00 | $26.00 | 28,380,830 |
| 2024-03-22 | $27.00 | $30.55 | $26.88 | $29.88 | $29.88 | 34,313,030 |
| 2024-03-21 | $26.05 | $28.81 | $25.40 | $28.00 | $28.00 | 32,275,730 |
| 2024-03-20 | $25.00 | $27.99 | $24.62 | $26.98 | $26.98 | 39,714,910 |
| 2024-03-19 | $22.00 | $25.64 | $21.87 | $25.64 | $25.64 | 24,729,580 |
| 2024-03-18 | $20.84 | $21.53 | $20.78 | $21.37 | $21.37 | 14,114,300 |
| 2024-03-15 | $20.26 | $21.47 | $19.80 | $21.02 | $21.02 | 14,051,930 |
| 2024-03-14 | $20.47 | $20.73 | $19.77 | $20.21 | $20.21 | 11,618,180 |
| 2024-03-13 | $20.89 | $21.20 | $20.52 | $20.75 | $20.75 | 14,984,100 |
| 2024-03-12 | $20.31 | $21.79 | $20.30 | $21.26 | $21.26 | 21,463,800 |
| 2024-03-11 | $19.92 | $20.23 | $19.51 | $20.20 | $20.20 | 13,865,200 |
| 2024-03-08 | $20.63 | $20.98 | $20.07 | $20.46 | $20.46 | 21,747,170 |
| 2024-03-07 | $20.68 | $22.90 | $19.91 | $21.63 | $21.63 | 32,118,400 |
| 2024-03-06 | $19.20 | $20.20 | $18.80 | $19.82 | $19.82 | 12,941,380 |
| 2024-03-05 | $19.52 | $19.80 | $19.04 | $19.24 | $19.24 | 8,920,300 |
| 2024-03-04 | $20.01 | $20.04 | $19.05 | $19.64 | $19.64 | 11,609,840 |
| 2024-03-01 | $19.49 | $20.36 | $19.18 | $20.01 | $20.01 | 13,371,600 |
| 2024-02-29 | $17.80 | $19.35 | $17.51 | $19.35 | $19.35 | 14,278,680 |
| 2024-02-28 | $20.60 | $21.36 | $18.21 | $18.35 | $18.35 | 23,751,260 |
| 2024-02-27 | $19.72 | $21.30 | $19.38 | $21.00 | $21.00 | 21,287,880 |
| 2024-02-26 | $19.60 | $20.20 | $18.75 | $19.67 | $19.67 | 18,499,780 |
| 2024-02-23 | $18.29 | $19.80 | $17.87 | $19.66 | $19.66 | 17,964,480 |
| 2024-02-22 | $16.89 | $18.21 | $16.89 | $18.14 | $18.14 | 14,826,870 |
| 2024-02-21 | $16.80 | $18.08 | $16.29 | $17.25 | $17.25 | 17,907,120 |
| 2024-02-20 | $17.00 | $18.45 | $16.40 | $17.13 | $17.13 | 18,144,110 |
| 2024-02-19 | $14.81 | $16.18 | $14.69 | $15.85 | $15.85 | 13,871,070 |
| 2024-02-08 | $13.66 | $14.78 | $12.30 | $14.66 | $14.66 | 16,724,240 |
| 2024-02-07 | $14.98 | $15.42 | $13.40 | $13.64 | $13.64 | 14,025,540 |
| 2024-02-06 | $14.28 | $15.63 | $13.45 | $14.91 | $14.91 | 10,102,980 |
| 2024-02-05 | $17.46 | $17.64 | $14.90 | $15.02 | $15.02 | 9,173,530 |
| 2024-02-02 | $18.89 | $19.13 | $17.07 | $17.65 | $17.65 | 6,212,640 |
| 2024-02-01 | $18.73 | $19.18 | $18.30 | $18.53 | $18.53 | 5,476,570 |
| 2024-01-31 | $20.05 | $20.59 | $18.89 | $18.92 | $18.92 | 4,509,500 |
| 2024-01-30 | $20.84 | $21.23 | $20.21 | $20.25 | $20.25 | 3,220,600 |
| 2024-01-29 | $21.92 | $22.17 | $21.00 | $21.06 | $21.06 | 4,374,800 |
| 2024-01-26 | $22.20 | $22.49 | $21.81 | $21.91 | $21.91 | 5,311,830 |
| 2024-01-25 | $21.87 | $22.68 | $21.53 | $22.60 | $22.60 | 4,851,000 |
| 2024-01-24 | $21.82 | $22.17 | $21.00 | $21.83 | $21.83 | 4,948,000 |
| 2024-01-23 | $21.98 | $22.30 | $21.60 | $21.82 | $21.82 | 4,814,500 |
| 2024-01-22 | $23.18 | $23.46 | $21.88 | $22.08 | $22.08 | 5,382,580 |
| 2024-01-19 | $23.70 | $23.95 | $23.25 | $23.33 | $23.33 | 4,339,000 |
| 2024-01-18 | $23.90 | $24.10 | $23.12 | $23.75 | $23.75 | 6,526,480 |
| 2024-01-17 | $24.45 | $24.63 | $23.50 | $23.53 | $23.53 | 3,823,800 |
| 2024-01-16 | $24.45 | $24.62 | $23.70 | $24.15 | $24.15 | 5,373,400 |
| 2024-01-15 | $24.54 | $24.90 | $24.36 | $24.45 | $24.45 | 4,695,840 |
| 2024-01-12 | $25.08 | $25.37 | $24.69 | $24.79 | $24.79 | 7,497,000 |
| 2024-01-11 | $22.97 | $25.44 | $22.96 | $24.96 | $24.96 | 13,151,760 |
| 2024-01-10 | $26.70 | $26.95 | $25.86 | $25.89 | $25.89 | 7,306,100 |
| 2024-01-09 | $26.89 | $27.68 | $26.66 | $26.95 | $26.95 | 6,780,620 |
| 2024-01-08 | $27.07 | $28.00 | $26.78 | $26.95 | $26.95 | 8,337,000 |
| 2024-01-05 | $28.24 | $28.27 | $27.06 | $27.22 | $27.22 | 6,166,700 |
| 2024-01-04 | $28.05 | $28.17 | $27.50 | $27.69 | $27.69 | 4,981,000 |
| 2024-01-03 | $28.78 | $28.79 | $27.50 | $27.95 | $27.95 | 9,308,480 |
| 2024-01-02 | $29.55 | $30.10 | $28.82 | $28.84 | $28.84 | 8,519,870 |
| 2024-01-01 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 0 |
| 2023-12-29 | $28.81 | $29.80 | $28.59 | $29.60 | $29.60 | 10,364,410 |
| 2023-12-28 | $28.70 | $29.10 | $28.12 | $28.78 | $28.78 | 9,702,600 |
| 2023-12-27 | $28.55 | $29.36 | $28.55 | $28.76 | $28.76 | 8,297,710 |
| 2023-12-26 | $29.71 | $29.84 | $28.82 | $28.89 | $28.89 | 8,921,000 |
| 2023-12-25 | $29.32 | $30.00 | $28.90 | $29.93 | $29.93 | 9,194,490 |
| 2023-12-22 | $29.40 | $30.61 | $29.04 | $29.19 | $29.19 | 13,584,230 |
| 2023-12-21 | $29.17 | $29.80 | $28.72 | $29.36 | $29.36 | 10,793,450 |
| 2023-12-20 | $30.30 | $30.59 | $29.38 | $29.45 | $29.45 | 11,864,770 |
| 2023-12-19 | $30.39 | $30.75 | $29.23 | $30.61 | $30.61 | 12,632,160 |
| 2023-12-18 | $30.50 | $31.48 | $30.05 | $30.16 | $30.16 | 13,713,240 |
| 2023-12-15 | $30.38 | $31.22 | $30.00 | $30.73 | $30.73 | 14,393,160 |
| 2023-12-14 | $30.49 | $31.34 | $29.99 | $30.70 | $30.70 | 19,168,530 |
| 2023-12-13 | $33.01 | $33.07 | $30.59 | $30.60 | $30.60 | 27,168,940 |
| 2023-12-12 | $31.55 | $33.60 | $31.45 | $33.55 | $33.55 | 33,193,910 |
| 2023-12-11 | $30.70 | $31.63 | $30.41 | $31.55 | $31.55 | 16,875,450 |
| 2023-12-08 | $32.04 | $32.59 | $30.88 | $31.19 | $31.19 | 25,543,490 |
| 2023-12-07 | $32.23 | $33.60 | $32.00 | $32.25 | $32.25 | 24,196,180 |
| 2023-12-06 | $33.01 | $34.24 | $32.28 | $32.78 | $32.78 | 28,940,010 |
| 2023-12-05 | $37.81 | $38.19 | $33.00 | $33.75 | $33.75 | 40,128,510 |
| 2023-12-04 | $39.82 | $39.82 | $37.00 | $39.02 | $39.02 | 37,265,960 |
| 2023-12-01 | $38.53 | $41.52 | $36.34 | $41.00 | $41.00 | 43,635,070 |
| 2023-11-30 | $38.50 | $40.18 | $37.11 | $38.93 | $38.93 | 36,838,260 |
| 2023-11-29 | $38.50 | $40.80 | $38.13 | $39.81 | $39.81 | 39,202,430 |
| 2023-11-28 | $38.00 | $39.58 | $37.10 | $38.60 | $38.60 | 38,411,260 |
| 2023-11-27 | $39.90 | $41.78 | $36.03 | $36.40 | $36.40 | 46,497,760 |
| 2023-11-24 | $38.58 | $40.97 | $32.40 | $37.68 | $37.68 | 52,849,520 |
| 2023-11-23 | $29.03 | $35.95 | $29.03 | $35.95 | $35.95 | 35,363,900 |
| 2023-11-22 | $28.86 | $33.10 | $28.86 | $29.96 | $29.96 | 40,308,210 |
| 2023-11-21 | $28.25 | $31.66 | $28.20 | $28.72 | $28.72 | 48,845,770 |
| 2023-11-20 | $22.88 | $26.96 | $22.20 | $26.96 | $26.96 | 27,167,540 |
| 2023-11-17 | $21.86 | $23.18 | $21.79 | $22.47 | $22.47 | 9,297,380 |
| 2023-11-16 | $21.97 | $22.63 | $21.71 | $22.21 | $22.21 | 5,716,780 |
| 2023-11-15 | $22.15 | $22.28 | $21.83 | $21.97 | $21.97 | 3,560,880 |
| 2023-11-14 | $21.60 | $22.16 | $21.60 | $22.07 | $22.07 | 5,077,800 |
| 2023-11-13 | $21.19 | $21.83 | $21.16 | $21.75 | $21.75 | 4,635,080 |
| 2023-11-10 | $21.40 | $21.63 | $21.04 | $21.07 | $21.07 | 4,342,100 |
| 2023-11-09 | $22.01 | $22.44 | $21.54 | $21.63 | $21.63 | 6,782,120 |
| 2023-11-08 | $22.60 | $22.98 | $21.90 | $22.11 | $22.11 | 8,363,540 |
| 2023-11-07 | $21.40 | $22.70 | $21.29 | $22.54 | $22.54 | 11,611,700 |
| 2023-11-06 | $21.50 | $21.74 | $21.25 | $21.68 | $21.68 | 5,731,900 |
| 2023-11-03 | $21.80 | $21.92 | $21.00 | $21.24 | $21.24 | 8,304,500 |
| 2023-11-02 | $21.82 | $22.70 | $21.28 | $21.32 | $21.32 | 11,604,120 |
| 2023-11-01 | $20.57 | $21.77 | $20.57 | $21.66 | $21.66 | 9,229,040 |
| 2023-10-31 | $20.70 | $22.27 | $20.50 | $21.10 | $21.10 | 9,088,540 |
| 2023-10-30 | $20.35 | $21.47 | $20.02 | $21.08 | $21.08 | 6,707,160 |
| 2023-10-27 | $20.49 | $21.49 | $20.22 | $20.37 | $20.37 | 6,232,220 |
| 2023-10-26 | $20.30 | $20.97 | $20.21 | $20.87 | $20.87 | 4,129,160 |
| 2023-10-25 | $19.50 | $20.62 | $19.50 | $20.53 | $20.53 | 5,249,420 |
| 2023-10-24 | $19.00 | $19.66 | $18.92 | $19.46 | $19.46 | 3,663,880 |
| 2023-10-23 | $19.73 | $19.79 | $18.85 | $19.05 | $19.05 | 4,033,800 |
| 2023-10-20 | $19.92 | $20.38 | $19.69 | $19.75 | $19.75 | 3,435,140 |
| 2023-10-19 | $20.47 | $20.85 | $20.08 | $20.11 | $20.11 | 4,046,040 |
| 2023-10-18 | $20.97 | $21.17 | $20.56 | $20.70 | $20.70 | 4,117,310 |
| 2023-10-17 | $21.31 | $21.38 | $20.71 | $20.97 | $20.97 | 4,959,760 |
| 2023-10-16 | $21.55 | $21.69 | $20.95 | $21.30 | $21.30 | 6,499,000 |
| 2023-10-13 | $21.46 | $22.25 | $21.30 | $21.75 | $21.75 | 9,258,900 |
| 2023-10-12 | $21.82 | $22.06 | $21.51 | $21.63 | $21.63 | 7,770,540 |
| 2023-10-11 | $22.54 | $22.70 | $21.68 | $21.81 | $21.81 | 13,549,440 |
| 2023-10-10 | $21.21 | $23.58 | $21.10 | $22.81 | $22.81 | 18,742,750 |
| 2023-10-09 | $20.98 | $21.74 | $20.79 | $21.57 | $21.57 | 15,033,920 |
| 2023-09-28 | $18.49 | $22.20 | $18.49 | $20.98 | $20.98 | 17,784,130 |
| 2023-09-27 | $19.38 | $19.49 | $18.51 | $18.57 | $18.57 | 7,328,540 |
| 2023-09-26 | $20.40 | $20.49 | $19.60 | $19.65 | $19.65 | 8,169,660 |
| 2023-09-25 | $20.24 | $21.18 | $19.81 | $20.92 | $20.92 | 11,296,500 |
| 2023-09-22 | $20.13 | $20.33 | $19.59 | $20.31 | $20.31 | 9,039,780 |
| 2023-09-21 | $19.34 | $20.99 | $19.13 | $20.28 | $20.28 | 11,764,160 |
| 2023-09-20 | $19.50 | $20.16 | $19.21 | $19.33 | $19.33 | 6,716,000 |
| 2023-09-19 | $19.38 | $20.73 | $18.74 | $19.87 | $19.87 | 9,789,700 |
| 2023-09-18 | $19.25 | $19.85 | $18.95 | $19.46 | $19.46 | 3,206,600 |
| 2023-09-15 | $19.89 | $19.91 | $19.25 | $19.27 | $19.27 | 3,623,920 |
| 2023-09-14 | $19.92 | $20.39 | $19.66 | $19.75 | $19.75 | 4,945,000 |
| 2023-09-13 | $20.14 | $20.88 | $20.10 | $20.22 | $20.22 | 7,652,800 |
| 2023-09-12 | $21.01 | $22.26 | $20.55 | $21.19 | $21.19 | 13,545,470 |
| 2023-09-11 | $20.55 | $20.77 | $19.82 | $20.63 | $20.63 | 8,505,800 |
| 2023-09-08 | $19.30 | $20.35 | $19.13 | $20.06 | $20.06 | 5,142,220 |
| 2023-09-07 | $19.51 | $19.84 | $19.36 | $19.40 | $19.40 | 3,700,750 |
| 2023-09-06 | $19.10 | $19.75 | $18.82 | $19.69 | $19.69 | 4,148,030 |
| 2023-09-05 | $18.90 | $19.22 | $18.74 | $19.10 | $19.10 | 2,504,380 |
| 2023-09-04 | $18.79 | $18.95 | $18.51 | $18.95 | $18.95 | 2,305,860 |
| 2023-09-01 | $18.73 | $19.00 | $18.62 | $18.78 | $18.78 | 2,271,400 |
| 2023-08-31 | $18.76 | $18.87 | $18.40 | $18.82 | $18.82 | 3,986,140 |
| 2023-08-30 | $18.30 | $18.77 | $18.29 | $18.54 | $18.54 | 3,187,630 |
| 2023-08-29 | $17.25 | $18.29 | $17.10 | $18.19 | $18.19 | 3,468,300 |
| 2023-08-28 | $19.06 | $19.06 | $17.35 | $17.44 | $17.44 | 3,588,500 |
| 2023-08-25 | $18.18 | $18.19 | $17.65 | $17.72 | $17.72 | 2,338,880 |
| 2023-08-24 | $18.47 | $18.50 | $18.05 | $18.19 | $18.19 | 1,837,200 |
| 2023-08-23 | $18.51 | $18.88 | $18.40 | $18.46 | $18.46 | 1,906,840 |
| 2023-08-22 | $18.63 | $18.69 | $18.00 | $18.60 | $18.60 | 2,552,820 |
| 2023-08-21 | $18.50 | $18.75 | $18.40 | $18.41 | $18.41 | 1,594,600 |
| 2023-08-18 | $18.98 | $19.17 | $18.48 | $18.51 | $18.51 | 1,682,300 |
| 2023-08-17 | $18.92 | $19.10 | $18.33 | $19.01 | $19.01 | 1,965,400 |
| 2023-08-16 | $19.25 | $19.45 | $18.61 | $18.66 | $18.66 | 2,781,500 |
| 2023-08-15 | $19.49 | $19.84 | $19.20 | $19.38 | $19.38 | 1,693,020 |
| 2023-08-14 | $19.12 | $19.52 | $19.11 | $19.51 | $19.51 | 1,874,600 |
| 2023-08-11 | $19.65 | $19.85 | $19.30 | $19.31 | $19.31 | 2,565,800 |
| 2023-08-10 | $20.13 | $20.13 | $19.56 | $19.67 | $19.67 | 3,366,260 |
| 2023-08-09 | $20.00 | $20.25 | $19.80 | $20.18 | $20.18 | 2,276,560 |
| 2023-08-08 | $20.14 | $20.34 | $19.96 | $20.08 | $20.08 | 2,037,720 |
| 2023-08-07 | $20.00 | $20.30 | $19.94 | $20.14 | $20.14 | 2,342,740 |
| 2023-08-04 | $19.77 | $20.14 | $19.73 | $20.00 | $20.00 | 2,500,410 |
| 2023-08-03 | $20.00 | $20.25 | $19.77 | $19.79 | $19.79 | 3,305,260 |
| 2023-08-02 | $19.79 | $20.42 | $19.74 | $20.30 | $20.30 | 3,784,460 |
| 2023-08-01 | $20.20 | $20.20 | $19.70 | $19.93 | $19.93 | 3,503,240 |
| 2023-07-31 | $19.80 | $20.43 | $19.70 | $20.19 | $20.19 | 3,676,040 |
| 2023-07-28 | $19.71 | $20.16 | $19.40 | $19.86 | $19.86 | 5,548,180 |
| 2023-07-27 | $20.41 | $21.56 | $19.94 | $20.00 | $20.00 | 8,106,300 |
| 2023-07-26 | $21.70 | $22.22 | $19.76 | $19.80 | $19.80 | 10,399,200 |
| 2023-07-25 | $20.40 | $20.93 | $20.10 | $20.83 | $20.83 | 4,497,710 |
| 2023-07-24 | $20.44 | $20.48 | $20.06 | $20.13 | $20.13 | 2,389,680 |
| 2023-07-21 | $20.50 | $20.79 | $20.20 | $20.41 | $20.41 | 3,375,500 |
| 2023-07-20 | $21.37 | $21.37 | $20.50 | $20.56 | $20.56 | 5,753,780 |
| 2023-07-19 | $21.51 | $21.74 | $21.19 | $21.30 | $21.30 | 4,522,630 |
| 2023-07-18 | $21.83 | $22.22 | $21.53 | $21.56 | $21.56 | 5,380,760 |
| 2023-07-17 | $21.50 | $22.27 | $21.50 | $21.82 | $21.82 | 7,575,700 |
| 2023-07-14 | $22.70 | $23.16 | $22.40 | $22.60 | $22.60 | 10,115,300 |
| 2023-07-13 | $23.70 | $23.79 | $22.49 | $23.16 | $23.16 | 15,047,560 |
| 2023-07-12 | $25.00 | $26.08 | $23.89 | $23.91 | $23.91 | 21,285,830 |
| 2023-07-11 | $23.70 | $25.48 | $23.01 | $25.15 | $25.15 | 24,357,840 |
| 2023-07-10 | $23.24 | $24.50 | $23.24 | $24.00 | $24.00 | 21,217,770 |
| 2023-07-07 | $22.89 | $24.36 | $22.40 | $22.40 | $22.40 | 20,294,270 |
| 2023-07-06 | $22.22 | $23.21 | $21.80 | $23.11 | $23.11 | 17,228,290 |
| 2023-07-05 | $24.90 | $24.90 | $22.14 | $23.22 | $23.22 | 26,596,070 |
| 2023-07-04 | $19.21 | $23.06 | $19.18 | $23.06 | $23.06 | 14,750,650 |
| 2023-07-03 | $19.48 | $20.01 | $19.12 | $19.22 | $19.22 | 3,151,580 |
| 2023-06-30 | $19.31 | $19.88 | $19.15 | $19.46 | $19.46 | 3,907,980 |
| 2023-06-29 | $18.26 | $19.71 | $18.24 | $19.41 | $19.41 | 4,913,700 |
| 2023-06-28 | $18.60 | $18.60 | $17.57 | $18.26 | $18.26 | 2,728,000 |
| 2023-06-27 | $18.58 | $18.83 | $18.40 | $18.66 | $18.66 | 1,751,900 |
| 2023-06-26 | $19.02 | $19.42 | $18.56 | $18.60 | $18.60 | 2,981,880 |
| 2023-06-21 | $19.73 | $19.93 | $19.15 | $19.29 | $19.29 | 2,895,300 |
| 2023-06-20 | $19.26 | $20.30 | $19.16 | $19.92 | $19.92 | 4,370,640 |
| 2023-06-19 | $19.20 | $20.29 | $19.20 | $19.63 | $19.63 | 4,643,040 |
| 2023-06-16 | $19.15 | $19.36 | $19.08 | $19.19 | $19.19 | 2,018,080 |
| 2023-06-15 | $19.52 | $19.70 | $19.14 | $19.25 | $19.25 | 2,752,700 |
| 2023-06-14 | $19.50 | $20.22 | $19.21 | $19.56 | $19.56 | 4,454,550 |
| 2023-06-13 | $19.71 | $19.88 | $19.45 | $19.56 | $19.56 | 3,527,910 |
| 2023-06-12 | $18.92 | $19.91 | $18.73 | $19.70 | $19.70 | 4,632,880 |
| 2023-06-09 | $18.59 | $19.09 | $18.51 | $18.91 | $18.91 | 3,267,670 |
| 2023-06-08 | $19.41 | $19.42 | $18.56 | $18.73 | $18.73 | 2,296,840 |
| 2023-06-07 | $18.85 | $19.79 | $18.58 | $19.02 | $19.02 | 3,598,650 |
| 2023-06-06 | $19.10 | $19.40 | $18.50 | $18.58 | $18.58 | 2,822,900 |
| 2023-06-05 | $19.37 | $19.58 | $18.84 | $19.20 | $19.20 | 3,960,640 |
| 2023-06-02 | $19.18 | $19.93 | $19.11 | $19.48 | $19.48 | 3,257,490 |
| 2023-06-01 | $18.81 | $19.38 | $18.50 | $19.21 | $19.21 | 3,562,600 |
| 2023-05-31 | $19.29 | $19.80 | $18.92 | $19.04 | $19.04 | 4,903,640 |
| 2023-05-30 | $18.10 | $19.72 | $18.04 | $19.33 | $19.33 | 6,033,040 |
| 2023-05-29 | $18.31 | $18.56 | $18.01 | $18.11 | $18.11 | 1,822,300 |
| 2023-05-26 | $17.84 | $18.50 | $17.84 | $18.49 | $18.49 | 2,255,380 |
| 2023-05-25 | $17.82 | $18.36 | $17.50 | $17.92 | $17.92 | 2,096,600 |
| 2023-05-24 | $18.00 | $18.40 | $17.88 | $18.23 | $18.23 | 1,612,480 |
| 2023-05-23 | $18.72 | $18.85 | $17.95 | $18.00 | $18.00 | 2,789,080 |
| 2023-05-22 | $18.52 | $18.94 | $18.36 | $18.77 | $18.77 | 2,784,180 |
| 2023-05-19 | $17.73 | $19.05 | $17.50 | $18.79 | $18.79 | 5,263,990 |
| 2023-05-18 | $17.38 | $17.67 | $17.24 | $17.61 | $17.61 | 1,931,810 |
| 2023-05-17 | $16.87 | $17.31 | $16.80 | $17.30 | $17.30 | 1,868,740 |
| 2023-05-16 | $17.14 | $17.27 | $16.91 | $16.99 | $16.99 | 2,196,400 |
| 2023-05-15 | $17.30 | $17.50 | $17.00 | $17.19 | $17.19 | 2,224,260 |
| 2023-05-12 | $17.26 | $17.62 | $17.26 | $17.36 | $17.36 | 1,966,000 |
| 2023-05-11 | $17.41 | $17.69 | $17.39 | $17.41 | $17.41 | 2,003,580 |
| 2023-05-10 | $17.34 | $17.52 | $17.21 | $17.40 | $17.40 | 2,210,060 |
| 2023-05-09 | $17.59 | $17.69 | $17.26 | $17.29 | $17.29 | 3,207,860 |
| 2023-05-08 | $17.58 | $17.99 | $17.55 | $17.65 | $17.65 | 3,880,920 |
| 2023-05-05 | $17.79 | $18.40 | $17.50 | $17.56 | $17.56 | 6,183,360 |
| 2023-05-04 | $17.98 | $18.03 | $17.08 | $17.75 | $17.75 | 9,514,590 |
| 2023-05-03 | $18.17 | $18.17 | $18.17 | $18.17 | $18.17 | 0 |
| 2023-05-02 | $18.17 | $18.17 | $18.17 | $18.17 | $18.17 | 0 |
| 2023-04-28 | $19.30 | $19.50 | $17.61 | $18.17 | $18.17 | 13,583,260 |
| 2023-04-27 | $21.65 | $21.87 | $21.19 | $21.42 | $21.42 | 2,007,640 |
| 2023-04-26 | $21.95 | $22.37 | $21.34 | $21.46 | $21.46 | 2,441,600 |
| 2023-04-25 | $22.28 | $22.66 | $21.45 | $21.99 | $21.99 | 3,732,550 |
| 2023-04-24 | $22.11 | $22.85 | $22.06 | $22.35 | $22.35 | 3,014,000 |
| 2023-04-21 | $23.85 | $23.85 | $22.40 | $22.42 | $22.42 | 2,988,020 |
| 2023-04-20 | $23.49 | $24.10 | $23.46 | $23.85 | $23.85 | 2,222,700 |
| 2023-04-19 | $23.67 | $24.18 | $23.41 | $23.52 | $23.52 | 2,307,280 |
| 2023-04-18 | $24.20 | $24.24 | $23.39 | $23.55 | $23.55 | 2,776,990 |
| 2023-04-17 | $24.00 | $24.50 | $23.80 | $24.17 | $24.17 | 4,157,400 |
| 2023-04-14 | $24.60 | $24.60 | $23.68 | $24.00 | $24.00 | 2,966,000 |
| 2023-04-13 | $24.46 | $24.80 | $23.92 | $24.19 | $24.19 | 3,975,980 |
| 2023-04-12 | $23.81 | $24.47 | $23.64 | $24.32 | $24.32 | 5,065,620 |
| 2023-04-11 | $23.11 | $23.86 | $23.00 | $23.69 | $23.69 | 4,103,920 |
| 2023-04-10 | $24.40 | $24.74 | $23.00 | $23.13 | $23.13 | 6,802,280 |
| 2023-04-07 | $23.80 | $24.95 | $23.60 | $24.81 | $24.81 | 5,091,900 |
| 2023-04-06 | $24.18 | $24.40 | $23.60 | $23.84 | $23.84 | 3,030,560 |
| 2023-04-05 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 0 |
| 2023-04-04 | $24.38 | $24.48 | $23.82 | $24.33 | $24.33 | 3,601,600 |
| 2023-04-03 | $23.58 | $24.70 | $23.55 | $24.31 | $24.31 | 4,158,540 |
| 2023-03-31 | $23.07 | $23.85 | $22.96 | $23.72 | $23.72 | 3,762,080 |
| 2023-03-30 | $23.25 | $23.45 | $22.85 | $23.09 | $23.09 | 2,204,700 |
| 2023-03-29 | $22.63 | $23.53 | $22.63 | $23.25 | $23.25 | 4,311,340 |
| 2023-03-28 | $23.37 | $23.38 | $22.65 | $22.67 | $22.67 | 2,035,020 |
| 2023-03-27 | $23.24 | $23.26 | $22.66 | $23.24 | $23.24 | 2,990,220 |
| 2023-03-24 | $22.91 | $23.19 | $22.58 | $23.11 | $23.11 | 2,865,560 |
| 2023-03-23 | $22.70 | $22.87 | $22.50 | $22.85 | $22.85 | 2,576,400 |
| 2023-03-22 | $22.05 | $22.71 | $22.01 | $22.67 | $22.67 | 2,950,180 |
| 2023-03-21 | $21.71 | $22.22 | $21.52 | $22.05 | $22.05 | 2,772,280 |
| 2023-03-20 | $21.86 | $22.15 | $21.59 | $21.71 | $21.71 | 2,204,520 |
| 2023-03-17 | $21.13 | $21.90 | $21.13 | $21.61 | $21.61 | 2,402,580 |
| 2023-03-16 | $21.51 | $21.60 | $20.96 | $21.06 | $21.06 | 1,979,280 |
| 2023-03-15 | $21.60 | $22.13 | $21.51 | $21.64 | $21.64 | 2,834,200 |
| 2023-03-14 | $21.78 | $21.98 | $20.92 | $21.30 | $21.30 | 2,222,200 |
| 2023-03-13 | $21.56 | $21.95 | $21.35 | $21.77 | $21.77 | 2,167,610 |
| 2023-03-10 | $21.69 | $22.14 | $21.53 | $21.69 | $21.69 | 2,018,780 |
| 2023-03-09 | $21.77 | $21.98 | $21.52 | $21.91 | $21.91 | 1,766,300 |
| 2023-03-08 | $21.00 | $21.79 | $20.98 | $21.78 | $21.78 | 2,422,630 |
| 2023-03-07 | $21.68 | $21.97 | $20.92 | $20.98 | $20.98 | 2,470,060 |
| 2023-03-06 | $21.98 | $22.02 | $21.67 | $21.75 | $21.75 | 1,821,200 |
| 2023-03-03 | $22.83 | $22.83 | $21.45 | $22.02 | $22.02 | 4,078,620 |
| 2023-03-02 | $23.01 | $23.06 | $22.39 | $22.61 | $22.61 | 3,321,680 |
| 2023-03-01 | $21.90 | $23.13 | $21.76 | $23.01 | $23.01 | 5,693,810 |
| 2023-02-28 | $21.70 | $22.10 | $21.50 | $21.76 | $21.76 | 2,277,960 |
| 2023-02-27 | $22.26 | $22.26 | $21.42 | $21.61 | $21.61 | 3,503,400 |
| 2023-02-24 | $22.94 | $23.09 | $22.15 | $22.20 | $22.20 | 6,509,820 |
| 2023-02-23 | $22.62 | $23.88 | $22.52 | $23.30 | $23.30 | 9,982,180 |
| 2023-02-22 | $22.30 | $23.80 | $22.16 | $22.60 | $22.60 | 7,033,190 |
| 2023-02-21 | $21.88 | $22.44 | $21.71 | $22.14 | $22.14 | 2,570,180 |
| 2023-02-20 | $21.90 | $22.09 | $21.50 | $21.88 | $21.88 | 2,889,800 |
| 2023-02-17 | $22.17 | $22.67 | $21.81 | $22.00 | $22.00 | 3,299,580 |
| 2023-02-16 | $22.85 | $23.03 | $21.95 | $22.16 | $22.16 | 3,080,900 |
| 2023-02-15 | $23.15 | $23.23 | $22.73 | $23.03 | $23.03 | 2,055,120 |
| 2023-02-14 | $23.03 | $23.15 | $22.67 | $22.93 | $22.93 | 2,436,930 |
| 2023-02-13 | $22.18 | $23.17 | $21.77 | $23.03 | $23.03 | 5,344,100 |
| 2023-02-10 | $23.00 | $23.23 | $22.51 | $22.69 | $22.69 | 4,754,300 |
| 2023-02-09 | $22.29 | $23.55 | $22.20 | $23.51 | $23.51 | 6,087,260 |
| 2023-02-08 | $22.68 | $22.94 | $22.28 | $22.30 | $22.30 | 2,804,920 |
| 2023-02-07 | $22.27 | $22.78 | $22.20 | $22.69 | $22.69 | 3,161,210 |
| 2023-02-06 | $22.69 | $23.13 | $22.25 | $22.41 | $22.41 | 4,693,560 |
| 2023-02-03 | $22.70 | $23.38 | $22.37 | $22.88 | $22.88 | 5,781,300 |
| 2023-02-02 | $21.64 | $22.69 | $21.42 | $22.34 | $22.34 | 6,686,040 |
| 2023-02-01 | $21.05 | $21.48 | $20.86 | $21.35 | $21.35 | 3,532,060 |
| 2023-01-31 | $21.16 | $21.20 | $20.52 | $20.92 | $20.92 | 3,601,400 |
| 2023-01-30 | $20.01 | $21.10 | $19.93 | $20.98 | $20.98 | 5,699,090 |
| 2023-01-20 | $19.34 | $19.75 | $19.26 | $19.70 | $19.70 | 2,205,250 |
| 2023-01-19 | $18.80 | $19.66 | $18.80 | $19.34 | $19.34 | 2,368,900 |
| 2023-01-18 | $18.75 | $19.10 | $18.60 | $18.89 | $18.89 | 1,266,620 |
| 2023-01-17 | $19.05 | $19.35 | $18.65 | $18.75 | $18.75 | 1,691,660 |
| 2023-01-16 | $18.65 | $19.17 | $18.60 | $18.87 | $18.87 | 1,750,650 |
| 2023-01-13 | $18.84 | $18.91 | $18.45 | $18.66 | $18.66 | 1,959,550 |
| 2023-01-12 | $18.92 | $19.25 | $18.71 | $18.84 | $18.84 | 2,610,180 |
| 2023-01-11 | $20.18 | $20.19 | $18.81 | $19.03 | $19.03 | 3,985,450 |
| 2023-01-10 | $20.00 | $20.47 | $19.72 | $20.18 | $20.18 | 3,529,060 |
| 2023-01-09 | $18.68 | $20.38 | $18.63 | $20.01 | $20.01 | 5,941,120 |
| 2023-01-06 | $18.78 | $18.98 | $18.62 | $18.67 | $18.67 | 1,330,600 |
| 2023-01-05 | $18.68 | $18.91 | $18.43 | $18.84 | $18.84 | 1,660,550 |
| 2023-01-04 | $18.73 | $18.94 | $18.39 | $18.58 | $18.58 | 1,401,710 |
| 2023-01-03 | $17.91 | $18.63 | $17.78 | $18.56 | $18.56 | 2,004,920 |
| 2023-01-02 | $17.93 | $17.93 | $17.93 | $17.93 | $17.93 | 0 |
| 2022-12-30 | $17.87 | $18.01 | $17.59 | $17.93 | $17.93 | 1,051,350 |
| 2022-12-29 | $17.65 | $17.89 | $17.51 | $17.68 | $17.68 | 907,820 |
| 2022-12-28 | $18.28 | $18.30 | $17.40 | $17.71 | $17.71 | 1,518,950 |
| 2022-12-27 | $18.23 | $18.39 | $18.01 | $18.29 | $18.29 | 1,228,880 |
| 2022-12-26 | $17.37 | $18.19 | $17.37 | $18.15 | $18.15 | 1,853,800 |
| 2022-12-23 | $17.51 | $17.60 | $17.15 | $17.37 | $17.37 | 1,784,900 |
| 2022-12-22 | $18.07 | $18.07 | $17.53 | $17.55 | $17.55 | 1,588,300 |
| 2022-12-21 | $18.17 | $18.22 | $17.71 | $17.84 | $17.84 | 1,330,210 |
| 2022-12-20 | $18.35 | $18.59 | $18.01 | $18.11 | $18.11 | 1,281,420 |
| 2022-12-19 | $18.76 | $18.87 | $18.25 | $18.35 | $18.35 | 1,398,480 |
| 2022-12-16 | $19.16 | $19.21 | $18.58 | $18.74 | $18.74 | 1,704,920 |
| 2022-12-15 | $18.88 | $19.36 | $18.80 | $19.26 | $19.26 | 1,527,580 |
| 2022-12-14 | $19.28 | $19.35 | $18.83 | $18.88 | $18.88 | 1,430,380 |
| 2022-12-13 | $19.58 | $19.60 | $19.03 | $19.05 | $19.05 | 1,648,000 |
| 2022-12-12 | $19.30 | $19.74 | $19.00 | $19.58 | $19.58 | 1,935,780 |
| 2022-12-09 | $19.48 | $19.60 | $19.18 | $19.20 | $19.20 | 1,927,690 |
| 2022-12-08 | $19.88 | $19.88 | $19.42 | $19.48 | $19.48 | 1,510,580 |
| 2022-12-07 | $19.95 | $20.18 | $19.76 | $19.80 | $19.80 | 1,743,940 |
| 2022-12-06 | $20.12 | $20.46 | $19.81 | $20.14 | $20.14 | 1,951,200 |
| 2022-12-05 | $20.20 | $20.49 | $19.96 | $20.12 | $20.12 | 1,630,100 |
| 2022-12-01 | $19.75 | $20.38 | $19.75 | $20.04 | $20.04 | 2,326,910 |
| 2022-11-30 | $19.73 | $19.89 | $19.36 | $19.66 | $19.66 | 1,763,140 |
| 2022-11-29 | $19.34 | $19.63 | $19.20 | $19.59 | $19.59 | 1,456,160 |
| 2022-11-28 | $19.70 | $19.73 | $19.18 | $19.33 | $19.33 | 1,556,860 |
| 2022-11-25 | $20.14 | $20.22 | $19.70 | $19.75 | $19.75 | 1,654,640 |
| 2022-11-24 | $20.08 | $20.59 | $19.96 | $20.14 | $20.14 | 1,699,040 |
| 2022-11-23 | $20.80 | $20.84 | $19.83 | $20.21 | $20.21 | 2,495,520 |
| 2022-11-22 | $21.36 | $21.55 | $20.71 | $20.84 | $20.84 | 2,198,360 |
| 2022-11-21 | $21.30 | $21.44 | $20.68 | $21.36 | $21.36 | 2,546,400 |
| 2022-11-18 | $22.05 | $22.25 | $21.23 | $21.29 | $21.29 | 2,994,710 |
| 2022-11-17 | $21.84 | $22.07 | $21.53 | $22.06 | $22.06 | 2,051,100 |
| 2022-11-16 | $21.82 | $22.37 | $21.63 | $21.93 | $21.93 | 2,483,640 |
| 2022-11-15 | $21.00 | $21.85 | $20.99 | $21.83 | $21.83 | 2,859,720 |
| 2022-11-14 | $21.16 | $21.47 | $20.87 | $21.20 | $21.20 | 2,217,400 |
| 2022-11-11 | $21.77 | $22.00 | $21.11 | $21.11 | $21.11 | 3,233,940 |
| 2022-11-10 | $21.49 | $21.72 | $21.16 | $21.27 | $21.27 | 2,313,460 |
| 2022-11-09 | $21.92 | $21.98 | $21.32 | $21.52 | $21.52 | 2,395,600 |
| 2022-11-08 | $22.00 | $22.28 | $21.48 | $21.92 | $21.92 | 3,184,510 |
| 2022-11-07 | $21.40 | $21.99 | $21.35 | $21.86 | $21.86 | 3,624,130 |
| 2022-11-04 | $21.26 | $21.70 | $20.84 | $21.53 | $21.53 | 3,675,010 |
| 2022-11-03 | $21.81 | $21.94 | $20.92 | $21.30 | $21.30 | 6,116,170 |
| 2022-11-02 | $20.70 | $22.39 | $20.69 | $22.03 | $22.03 | 7,930,570 |
| 2022-11-01 | $20.36 | $21.20 | $19.86 | $20.81 | $20.81 | 3,983,250 |
| 2022-10-31 | $19.67 | $20.69 | $19.40 | $20.15 | $20.15 | 3,265,000 |
| 2022-10-28 | $20.45 | $20.88 | $19.37 | $19.54 | $19.54 | 3,039,400 |
| 2022-10-27 | $20.99 | $21.17 | $20.68 | $20.83 | $20.83 | 1,995,400 |
| 2022-10-26 | $20.00 | $20.97 | $19.92 | $20.81 | $20.81 | 3,345,340 |
| 2022-10-25 | $19.77 | $20.25 | $19.20 | $19.87 | $19.87 | 2,602,700 |
| 2022-10-24 | $20.42 | $20.94 | $19.82 | $20.00 | $20.00 | 2,552,000 |
| 2022-10-21 | $20.51 | $20.77 | $20.15 | $20.41 | $20.41 | 1,994,020 |
| 2022-10-20 | $20.62 | $21.08 | $20.19 | $20.63 | $20.63 | 2,955,000 |
| 2022-10-19 | $20.79 | $21.17 | $20.45 | $20.63 | $20.63 | 2,373,440 |
| 2022-10-18 | $21.39 | $21.40 | $20.70 | $20.79 | $20.79 | 2,382,720 |
| 2022-10-17 | $20.06 | $21.20 | $19.99 | $21.14 | $21.14 | 3,378,080 |
| 2022-10-14 | $19.92 | $20.32 | $19.85 | $20.17 | $20.17 | 2,642,880 |
| 2022-10-13 | $19.80 | $20.09 | $19.57 | $19.88 | $19.88 | 2,727,060 |
| 2022-10-12 | $18.38 | $19.87 | $18.15 | $19.79 | $19.79 | 4,317,640 |
| 2022-10-11 | $18.80 | $18.85 | $18.16 | $18.37 | $18.37 | 2,380,320 |
| 2022-10-10 | $18.75 | $18.85 | $18.18 | $18.75 | $18.75 | 2,486,100 |
| 2022-09-30 | $19.10 | $19.19 | $18.65 | $18.84 | $18.84 | 1,845,960 |
| 2022-09-29 | $19.19 | $19.64 | $18.82 | $18.91 | $18.91 | 2,893,950 |
| 2022-09-28 | $20.12 | $20.47 | $18.87 | $18.91 | $18.91 | 5,082,180 |
| 2022-09-27 | $19.60 | $21.00 | $19.44 | $20.12 | $20.12 | 5,238,460 |
| 2022-09-26 | $19.83 | $20.16 | $19.30 | $19.48 | $19.48 | 2,321,330 |
| 2022-09-23 | $21.25 | $21.27 | $19.72 | $20.03 | $20.03 | 3,503,620 |
| 2022-09-22 | $21.38 | $21.75 | $21.03 | $21.05 | $21.05 | 2,542,800 |
| 2022-09-21 | $20.94 | $21.78 | $20.42 | $21.61 | $21.61 | 3,446,480 |
| 2022-09-20 | $21.55 | $21.77 | $21.05 | $21.20 | $21.20 | 3,059,320 |
| 2022-09-19 | $22.52 | $22.68 | $21.00 | $21.13 | $21.13 | 4,599,880 |
| 2022-09-16 | $22.95 | $23.70 | $22.58 | $22.77 | $22.77 | 5,373,400 |
| 2022-09-15 | $22.12 | $23.39 | $21.73 | $23.35 | $23.35 | 8,963,270 |
| 2022-09-14 | $21.31 | $22.05 | $21.04 | $22.04 | $22.04 | 4,647,130 |
| 2022-09-13 | $20.75 | $21.79 | $20.75 | $21.62 | $21.62 | 3,793,890 |
| 2022-09-12 | $20.74 | $20.74 | $20.74 | $20.74 | $20.74 | 0 |
| 2022-09-09 | $21.22 | $21.33 | $20.68 | $20.74 | $20.74 | 2,877,730 |
| 2022-09-08 | $21.46 | $22.06 | $21.18 | $21.33 | $21.33 | 4,890,920 |
| 2022-09-07 | $20.70 | $21.43 | $20.55 | $21.16 | $21.16 | 4,036,640 |
| 2022-09-06 | $21.24 | $21.61 | $20.22 | $20.90 | $20.90 | 4,908,760 |
| 2022-09-05 | $21.14 | $21.31 | $20.40 | $20.60 | $20.60 | 2,807,840 |
| 2022-09-02 | $20.66 | $21.28 | $20.50 | $21.13 | $21.13 | 2,553,000 |
| 2022-09-01 | $20.98 | $21.25 | $20.50 | $20.68 | $20.68 | 2,296,090 |
| 2022-08-31 | $22.20 | $22.23 | $20.85 | $20.99 | $20.99 | 2,837,880 |
| 2022-08-30 | $22.13 | $22.33 | $21.60 | $21.95 | $21.95 | 1,981,080 |
| 2022-08-29 | $21.61 | $22.19 | $21.08 | $22.02 | $22.02 | 1,988,360 |
| 2022-08-26 | $22.16 | $22.48 | $21.71 | $21.81 | $21.81 | 2,298,760 |
| 2022-08-25 | $22.80 | $22.99 | $21.81 | $22.15 | $22.15 | 3,606,440 |
| 2022-08-24 | $23.87 | $24.09 | $22.57 | $22.60 | $22.60 | 4,315,400 |
| 2022-08-23 | $24.38 | $24.54 | $23.80 | $23.94 | $23.94 | 3,527,290 |
| 2022-08-22 | $24.63 | $25.12 | $24.26 | $24.38 | $24.38 | 3,300,800 |
| 2022-08-19 | $25.90 | $26.20 | $24.62 | $24.62 | $24.62 | 5,904,770 |
| 2022-08-18 | $25.11 | $26.13 | $25.02 | $25.85 | $25.85 | 5,651,800 |
| 2022-08-17 | $25.30 | $25.80 | $25.12 | $25.34 | $25.34 | 4,575,900 |
| 2022-08-16 | $25.25 | $26.48 | $25.06 | $25.71 | $25.71 | 7,943,090 |
| 2022-08-15 | $26.90 | $27.60 | $25.07 | $25.12 | $25.12 | 17,552,620 |
| 2022-08-12 | $30.20 | $30.64 | $28.90 | $28.93 | $28.93 | 8,064,190 |
| 2022-08-11 | $30.15 | $31.30 | $29.82 | $30.71 | $30.71 | 8,706,940 |
| 2022-08-10 | $30.70 | $30.88 | $29.60 | $30.00 | $30.00 | 10,044,130 |
| 2022-08-09 | $30.60 | $32.31 | $30.01 | $31.43 | $31.43 | 14,732,420 |
| 2022-08-08 | $29.25 | $30.41 | $27.87 | $30.18 | $30.18 | 9,644,810 |
| 2022-08-05 | $29.33 | $29.73 | $28.55 | $29.65 | $29.65 | 11,000,530 |
| 2022-08-04 | $29.00 | $30.60 | $28.71 | $29.95 | $29.95 | 14,324,430 |
| 2022-08-03 | $26.93 | $30.90 | $26.93 | $28.46 | $28.46 | 16,836,700 |
| 2022-08-02 | $28.11 | $28.45 | $26.43 | $26.92 | $26.92 | 8,760,380 |
| 2022-08-01 | $28.68 | $28.78 | $27.46 | $28.64 | $28.64 | 8,611,510 |
| 2022-07-29 | $28.38 | $28.93 | $27.80 | $27.85 | $27.85 | 8,477,700 |
| 2022-07-28 | $27.00 | $28.95 | $26.75 | $28.25 | $28.25 | 9,963,500 |
| 2022-07-27 | $26.05 | $27.30 | $25.99 | $26.86 | $26.86 | 6,643,110 |
| 2022-07-26 | $25.99 | $26.50 | $25.18 | $26.30 | $26.30 | 5,464,450 |
| 2022-07-25 | $27.00 | $27.64 | $26.00 | $26.44 | $26.44 | 5,680,770 |
| 2022-07-22 | $26.83 | $27.80 | $26.43 | $27.20 | $27.20 | 5,868,350 |
| 2022-07-21 | $26.56 | $27.96 | $26.39 | $26.89 | $26.89 | 6,877,260 |
| 2022-07-20 | $27.91 | $28.45 | $26.35 | $26.55 | $26.55 | 9,314,020 |
| 2022-07-19 | $28.41 | $28.98 | $27.61 | $27.84 | $27.84 | 8,054,790 |
| 2022-07-18 | $27.05 | $28.89 | $27.05 | $28.45 | $28.45 | 9,859,760 |
| 2022-07-15 | $27.38 | $28.10 | $26.50 | $27.17 | $27.17 | 6,932,410 |
| 2022-07-14 | $27.03 | $28.17 | $26.15 | $27.15 | $27.15 | 6,328,400 |
| 2022-07-13 | $26.94 | $27.56 | $26.47 | $27.20 | $27.20 | 5,936,000 |
| 2022-07-12 | $27.70 | $28.52 | $26.78 | $26.94 | $26.94 | 9,524,710 |
| 2022-07-11 | $28.30 | $29.50 | $28.00 | $28.52 | $28.52 | 7,501,540 |
| 2022-07-08 | $28.50 | $30.41 | $28.33 | $28.50 | $28.50 | 10,189,190 |
| 2022-07-07 | $27.94 | $29.92 | $27.60 | $29.24 | $29.24 | 13,392,740 |
| 2022-07-06 | $26.47 | $27.90 | $25.73 | $27.18 | $27.18 | 8,899,860 |
| 2022-07-05 | $27.22 | $27.39 | $26.04 | $26.44 | $26.44 | 5,605,380 |
| 2022-07-04 | $28.13 | $28.29 | $26.56 | $27.19 | $27.19 | 9,346,220 |
| 2022-07-01 | $30.06 | $31.34 | $27.89 | $28.09 | $28.09 | 13,533,320 |
| 2022-06-30 | $32.47 | $32.88 | $30.51 | $30.74 | $30.74 | 8,499,770 |
| 2022-06-29 | $31.58 | $34.57 | $31.55 | $32.47 | $32.47 | 9,934,370 |
| 2022-06-28 | $32.00 | $32.93 | $31.40 | $32.08 | $32.08 | 8,702,850 |
| 2022-06-27 | $31.51 | $34.14 | $30.30 | $32.49 | $32.49 | 15,632,980 |
| 2022-06-24 | $29.30 | $30.85 | $28.72 | $30.79 | $30.79 | 18,810,970 |
| 2022-06-23 | $25.02 | $30.49 | $24.52 | $30.00 | $30.00 | 21,981,490 |
| 2022-06-22 | $24.99 | $26.77 | $24.14 | $25.41 | $25.41 | 9,712,190 |
| 2022-06-21 | $23.95 | $25.45 | $23.70 | $24.91 | $24.91 | 8,078,170 |
| 2022-06-20 | $24.38 | $24.85 | $24.03 | $24.16 | $24.16 | 5,649,860 |
| 2022-06-17 | $24.80 | $24.97 | $23.69 | $24.19 | $24.19 | 7,907,180 |
| 2022-06-16 | $24.52 | $25.20 | $24.03 | $25.20 | $25.20 | 9,014,950 |
| 2022-06-15 | $25.31 | $26.00 | $24.30 | $24.88 | $24.88 | 11,265,480 |
| 2022-06-14 | $22.70 | $26.84 | $22.20 | $25.10 | $25.10 | 14,155,980 |
| 2022-06-13 | $22.20 | $23.74 | $22.05 | $23.19 | $23.19 | 10,076,170 |
| 2022-06-10 | $21.05 | $23.26 | $21.02 | $22.20 | $22.20 | 8,529,170 |
| 2022-06-09 | $23.00 | $23.64 | $21.60 | $21.79 | $21.79 | 9,202,250 |
| 2022-06-08 | $21.28 | $23.50 | $21.08 | $22.70 | $22.70 | 12,233,630 |
| 2022-06-07 | $22.99 | $24.48 | $20.93 | $21.33 | $21.33 | 15,549,550 |
| 2022-06-06 | $19.90 | $22.31 | $19.60 | $22.31 | $22.31 | 6,264,020 |
| 2022-06-02 | $18.28 | $18.65 | $17.93 | $18.59 | $18.59 | 2,544,780 |
| 2022-06-01 | $17.73 | $18.55 | $17.67 | $18.24 | $18.24 | 2,821,880 |
| 2022-05-31 | $17.37 | $17.84 | $17.10 | $17.73 | $17.73 | 1,974,220 |
| 2022-05-30 | $17.18 | $17.42 | $16.99 | $17.37 | $17.37 | 1,433,160 |
| 2022-05-27 | $17.46 | $17.60 | $17.01 | $17.18 | $17.18 | 1,591,900 |
| 2022-05-26 | $17.31 | $17.37 | $16.65 | $17.30 | $17.30 | 1,732,520 |
| 2022-05-25 | $16.81 | $17.25 | $16.81 | $17.19 | $17.19 | 1,521,940 |
| 2022-05-24 | $18.03 | $18.21 | $16.80 | $16.80 | $16.80 | 2,726,260 |
| 2022-05-23 | $17.60 | $18.23 | $17.44 | $18.03 | $18.03 | 2,384,460 |
| 2022-05-20 | $17.50 | $17.90 | $17.33 | $17.60 | $17.60 | 1,365,740 |
| 2022-05-19 | $17.20 | $17.54 | $16.90 | $17.47 | $17.47 | 1,502,000 |
| 2022-05-18 | $17.51 | $17.72 | $17.34 | $17.46 | $17.46 | 1,636,760 |
| 2022-05-17 | $17.40 | $17.58 | $17.08 | $17.30 | $17.30 | 2,013,440 |
| 2022-05-16 | $17.64 | $17.85 | $17.19 | $17.62 | $17.58 | 1,953,560 |
| 2022-05-13 | $17.15 | $17.55 | $17.03 | $17.44 | $17.40 | 1,872,060 |
| 2022-05-12 | $16.88 | $17.40 | $16.88 | $17.26 | $17.22 | 2,038,200 |
| 2022-05-11 | $16.80 | $17.62 | $16.74 | $16.94 | $16.90 | 2,642,940 |
| 2022-05-10 | $16.18 | $16.88 | $16.13 | $16.79 | $16.75 | 2,323,230 |
| 2022-05-09 | $16.34 | $16.84 | $16.05 | $16.46 | $16.42 | 2,408,560 |
| 2022-05-06 | $15.77 | $16.34 | $15.72 | $16.04 | $16.00 | 1,896,260 |
| 2022-05-05 | $15.88 | $16.44 | $15.55 | $16.16 | $16.12 | 2,127,600 |
| 2022-05-04 | $15.86 | $15.86 | $15.86 | $15.86 | $15.82 | 0 |
| 2022-05-03 | $15.86 | $15.86 | $15.86 | $15.86 | $15.82 | 0 |
| 2022-04-29 | $15.02 | $16.00 | $15.02 | $15.86 | $15.82 | 3,531,010 |
| 2022-04-28 | $15.95 | $15.95 | $14.71 | $15.01 | $14.98 | 3,214,720 |
| 2022-04-27 | $15.12 | $15.88 | $14.74 | $15.81 | $15.77 | 3,017,750 |
| 2022-04-26 | $15.80 | $16.20 | $15.00 | $15.20 | $15.16 | 2,752,470 |
| 2022-04-25 | $17.25 | $17.33 | $15.60 | $15.70 | $15.66 | 3,141,040 |
| 2022-04-22 | $18.36 | $18.36 | $17.55 | $17.60 | $17.56 | 2,192,080 |
| 2022-04-21 | $19.21 | $19.36 | $18.30 | $18.37 | $18.33 | 1,847,680 |
| 2022-04-20 | $19.47 | $20.03 | $19.09 | $19.16 | $19.12 | 1,756,500 |
| 2022-04-19 | $19.80 | $20.23 | $19.46 | $19.69 | $19.64 | 1,089,280 |
| 2022-04-18 | $19.18 | $19.90 | $18.68 | $19.80 | $19.75 | 1,812,100 |
| 2022-04-15 | $19.30 | $19.60 | $18.85 | $19.18 | $19.14 | 2,443,460 |
| 2022-04-14 | $20.00 | $20.33 | $19.05 | $19.38 | $19.34 | 3,375,820 |
| 2022-04-13 | $21.19 | $21.20 | $20.10 | $20.10 | $20.05 | 1,910,560 |
| 2022-04-12 | $20.10 | $20.92 | $19.95 | $20.88 | $20.83 | 1,953,220 |
| 2022-04-11 | $21.50 | $21.52 | $19.97 | $20.10 | $20.05 | 3,192,330 |
| 2022-04-08 | $22.10 | $22.28 | $21.40 | $21.65 | $21.60 | 2,049,440 |
| 2022-04-07 | $22.61 | $22.79 | $22.06 | $22.07 | $22.02 | 1,954,160 |
| 2022-04-06 | $22.79 | $23.07 | $22.55 | $22.79 | $22.74 | 1,728,340 |
| 2022-04-05 | $22.93 | $22.93 | $22.93 | $22.93 | $22.88 | 0 |
| 2022-04-04 | $22.93 | $22.93 | $22.93 | $22.93 | $22.88 | 0 |
| 2022-04-01 | $23.34 | $23.34 | $22.56 | $22.93 | $22.88 | 1,983,360 |
| 2022-03-31 | $23.58 | $23.58 | $22.90 | $23.34 | $23.29 | 2,352,450 |
| 2022-03-30 | $23.20 | $23.89 | $23.08 | $23.59 | $23.54 | 2,641,220 |
| 2022-03-29 | $23.71 | $23.91 | $22.99 | $23.09 | $23.04 | 2,248,100 |
| 2022-03-28 | $23.95 | $24.30 | $23.45 | $23.80 | $23.75 | 1,878,900 |
| 2022-03-25 | $24.20 | $24.89 | $24.01 | $24.07 | $24.01 | 2,720,760 |
| 2022-03-24 | $24.70 | $24.89 | $23.83 | $23.98 | $23.92 | 3,617,600 |
| 2022-03-23 | $24.02 | $25.73 | $23.81 | $25.09 | $25.03 | 4,762,810 |
| 2022-03-22 | $24.19 | $24.19 | $23.50 | $23.94 | $23.88 | 1,894,900 |
| 2022-03-21 | $24.09 | $24.38 | $23.74 | $24.20 | $24.14 | 1,938,300 |
| 2022-03-18 | $24.36 | $24.39 | $23.63 | $23.97 | $23.91 | 2,156,800 |
| 2022-03-17 | $24.14 | $25.21 | $24.14 | $24.28 | $24.22 | 3,572,500 |
| 2022-03-16 | $23.93 | $24.30 | $22.55 | $23.88 | $23.82 | 3,330,040 |
| 2022-03-15 | $24.90 | $25.02 | $23.45 | $23.45 | $23.40 | 3,394,560 |
| 2022-03-14 | $25.80 | $26.00 | $24.98 | $24.98 | $24.92 | 2,204,860 |
| 2022-03-11 | $24.90 | $26.10 | $24.51 | $25.88 | $25.82 | 3,076,120 |
| 2022-03-10 | $25.50 | $25.65 | $24.90 | $25.03 | $24.97 | 2,340,740 |
| 2022-03-09 | $24.31 | $25.01 | $23.66 | $24.95 | $24.89 | 3,305,520 |
| 2022-03-08 | $24.87 | $25.22 | $24.20 | $24.31 | $24.25 | 3,224,940 |
| 2022-03-07 | $25.96 | $26.10 | $24.48 | $24.75 | $24.69 | 6,088,170 |
| 2022-03-04 | $27.28 | $27.72 | $26.30 | $26.49 | $26.43 | 3,731,760 |
| 2022-03-03 | $28.27 | $28.46 | $27.18 | $27.28 | $27.22 | 3,475,590 |
| 2022-03-02 | $27.19 | $28.64 | $26.80 | $28.20 | $28.13 | 4,412,670 |
| 2022-03-01 | $27.63 | $27.70 | $27.01 | $27.28 | $27.22 | 1,955,770 |
| 2022-02-28 | $27.68 | $27.81 | $27.03 | $27.46 | $27.40 | 2,196,550 |
| 2022-02-25 | $27.10 | $27.93 | $26.97 | $27.85 | $27.79 | 3,771,050 |
| 2022-02-24 | $27.70 | $28.19 | $26.25 | $26.84 | $26.78 | 4,550,230 |
| 2022-02-23 | $26.80 | $28.30 | $26.67 | $27.94 | $27.88 | 4,189,700 |
| 2022-02-22 | $27.10 | $27.23 | $26.58 | $26.73 | $26.67 | 2,381,720 |
| 2022-02-21 | $27.10 | $28.09 | $27.02 | $27.44 | $27.38 | 2,689,640 |
| 2022-02-18 | $26.77 | $27.45 | $26.60 | $27.29 | $27.23 | 1,819,600 |
| 2022-02-17 | $27.18 | $27.65 | $27.03 | $27.18 | $27.12 | 2,609,200 |
| 2022-02-16 | $27.80 | $27.80 | $27.13 | $27.21 | $27.15 | 2,300,880 |
| 2022-02-15 | $26.91 | $27.95 | $26.91 | $27.41 | $27.35 | 3,407,650 |
| 2022-02-14 | $26.10 | $27.76 | $25.86 | $27.00 | $26.94 | 4,688,320 |
| 2022-02-11 | $27.51 | $27.66 | $26.30 | $26.43 | $26.37 | 3,131,720 |
| 2022-02-10 | $28.50 | $28.54 | $27.16 | $27.38 | $27.32 | 4,117,250 |
| 2022-02-09 | $28.25 | $28.68 | $27.92 | $28.25 | $28.18 | 3,901,610 |
| 2022-02-08 | $29.00 | $29.16 | $27.95 | $28.25 | $28.18 | 4,134,680 |
| 2022-02-07 | $28.51 | $30.00 | $28.51 | $29.13 | $29.06 | 2,849,080 |
| 2022-02-04 | $29.58 | $29.58 | $29.58 | $29.58 | $29.51 | 0 |
| 2022-02-03 | $29.58 | $29.58 | $29.58 | $29.58 | $29.51 | 0 |
| 2022-02-02 | $29.58 | $29.58 | $29.58 | $29.58 | $29.51 | 0 |
| 2022-02-01 | $29.58 | $29.58 | $29.58 | $29.58 | $29.51 | 0 |
| 2022-01-28 | $30.78 | $31.38 | $29.50 | $29.58 | $29.51 | 3,185,140 |
| 2022-01-27 | $31.99 | $32.30 | $30.56 | $30.63 | $30.56 | 2,727,300 |
| 2022-01-26 | $31.56 | $32.18 | $31.07 | $31.82 | $31.75 | 4,543,800 |
| 2022-01-25 | $33.50 | $33.87 | $31.44 | $31.55 | $31.48 | 4,873,940 |
| 2022-01-24 | $33.80 | $34.57 | $33.45 | $33.68 | $33.60 | 3,570,360 |
| 2022-01-21 | $35.00 | $35.85 | $33.80 | $34.16 | $34.08 | 5,601,560 |
| 2022-01-20 | $37.41 | $37.79 | $35.13 | $35.30 | $35.22 | 7,046,090 |
| 2022-01-19 | $38.70 | $39.48 | $37.77 | $37.95 | $37.86 | 3,821,300 |
| 2022-01-18 | $39.88 | $40.55 | $38.50 | $38.85 | $38.76 | 5,509,150 |
| 2022-01-17 | $39.44 | $41.38 | $39.18 | $39.99 | $39.90 | 7,673,540 |
| 2022-01-14 | $37.01 | $40.56 | $36.70 | $39.55 | $39.46 | 8,439,960 |
| 2022-01-13 | $37.73 | $38.50 | $37.08 | $37.34 | $37.25 | 4,568,490 |
| 2022-01-12 | $36.85 | $38.22 | $36.06 | $38.11 | $38.02 | 5,332,360 |
| 2022-01-11 | $37.78 | $37.99 | $36.00 | $36.67 | $36.59 | 4,427,940 |
| 2022-01-10 | $37.26 | $38.95 | $36.81 | $37.66 | $37.57 | 4,723,800 |
| 2022-01-07 | $39.50 | $40.07 | $37.26 | $37.83 | $37.74 | 6,164,300 |
| 2022-01-06 | $39.19 | $41.98 | $38.17 | $39.24 | $39.15 | 7,519,460 |
| 2022-01-05 | $39.14 | $40.29 | $37.11 | $40.25 | $40.16 | 7,647,540 |
| 2022-01-04 | $40.83 | $41.89 | $39.20 | $39.55 | $39.46 | 8,127,260 |
| 2022-01-03 | $40.29 | $40.29 | $40.29 | $40.29 | $40.20 | 0 |
| 2021-12-31 | $38.51 | $40.88 | $38.21 | $40.29 | $40.20 | 8,453,460 |
| 2021-12-30 | $36.47 | $39.22 | $36.40 | $39.01 | $38.92 | 8,076,110 |
| 2021-12-29 | $37.70 | $38.00 | $36.35 | $36.53 | $36.45 | 6,862,440 |
| 2021-12-28 | $38.47 | $39.56 | $37.60 | $38.48 | $38.39 | 8,571,140 |
| 2021-12-27 | $37.72 | $40.24 | $36.67 | $37.30 | $37.21 | 10,248,720 |
| 2021-12-24 | $38.00 | $38.70 | $36.50 | $37.27 | $37.18 | 8,072,670 |
| 2021-12-23 | $36.01 | $40.23 | $35.98 | $38.05 | $37.96 | 11,216,380 |
| 2021-12-22 | $36.23 | $37.88 | $35.51 | $36.62 | $36.54 | 8,438,070 |
| 2021-12-21 | $32.48 | $38.33 | $32.24 | $36.50 | $36.42 | 13,589,490 |
| 2021-12-20 | $33.66 | $34.27 | $32.30 | $32.48 | $32.41 | 7,599,490 |
| 2021-12-17 | $31.80 | $34.64 | $31.19 | $34.50 | $34.42 | 9,883,140 |
| 2021-12-16 | $32.07 | $32.58 | $31.43 | $31.91 | $31.84 | 3,290,250 |
| 2021-12-15 | $31.07 | $33.18 | $31.07 | $32.18 | $32.11 | 4,933,200 |
| 2021-12-14 | $30.47 | $32.20 | $30.45 | $31.47 | $31.40 | 3,540,970 |
| 2021-12-13 | $30.50 | $31.02 | $30.23 | $30.90 | $30.83 | 3,684,150 |
| 2021-12-07 | $33.27 | $33.63 | $31.10 | $32.00 | $31.93 | 4,852,440 |
| 2021-12-06 | $33.30 | $33.69 | $32.30 | $32.98 | $32.90 | 4,350,170 |
| 2021-12-03 | $33.21 | $33.21 | $33.21 | $33.21 | $33.13 | 6,795,690 |
| 2021-12-02 | $32.59 | $32.59 | $32.59 | $32.59 | $32.51 | 5,301,950 |
| 2021-12-01 | $33.80 | $33.90 | $32.60 | $33.36 | $33.28 | 5,705,800 |
| 2021-11-30 | $34.70 | $36.44 | $33.01 | $33.90 | $33.82 | 10,910,860 |
| 2021-11-29 | $33.42 | $34.90 | $33.05 | $34.90 | $34.82 | 9,645,060 |
| 2021-11-26 | $32.47 | $35.40 | $31.71 | $33.99 | $33.91 | 10,485,810 |
| 2021-11-25 | $31.51 | $33.88 | $31.33 | $32.58 | $32.50 | 7,200,870 |
| 2021-11-24 | $32.56 | $33.08 | $31.06 | $32.70 | $32.62 | 8,429,000 |
| 2021-11-23 | $33.98 | $34.19 | $32.26 | $32.38 | $32.31 | 13,779,510 |
| 2021-11-22 | $28.11 | $33.43 | $27.86 | $33.43 | $33.35 | 13,886,590 |
| 2021-11-19 | $27.81 | $28.34 | $27.30 | $27.86 | $27.80 | 2,314,110 |
| 2021-11-18 | $28.56 | $28.88 | $27.75 | $27.75 | $27.69 | 3,372,310 |
| 2021-11-17 | $29.38 | $29.86 | $27.88 | $28.55 | $28.48 | 4,921,340 |
| 2021-11-16 | $28.45 | $28.52 | $27.70 | $27.88 | $27.82 | 2,887,270 |
| 2021-11-15 | $27.50 | $28.64 | $27.50 | $28.26 | $28.19 | 3,871,380 |
| 2021-11-12 | $27.99 | $28.20 | $27.03 | $27.37 | $27.31 | 3,888,100 |
| 2021-11-11 | $26.89 | $29.41 | $26.35 | $27.95 | $27.89 | 7,708,580 |
| 2021-11-10 | $24.16 | $27.37 | $24.10 | $27.10 | $27.04 | 5,709,620 |
| 2021-11-09 | $23.80 | $24.19 | $23.80 | $24.03 | $23.97 | 860,590 |
| 2021-11-08 | $24.13 | $24.13 | $23.41 | $23.78 | $23.73 | 650,320 |
| 2021-11-05 | $23.76 | $23.76 | $23.76 | $23.76 | $23.71 | 862,270 |
| 2021-11-04 | $23.40 | $23.88 | $23.36 | $23.76 | $23.71 | 730,720 |
| 2021-11-03 | $23.29 | $23.83 | $23.11 | $23.55 | $23.50 | 722,750 |
| 2021-11-02 | $23.48 | $23.97 | $22.88 | $23.26 | $23.21 | 945,800 |
| 2021-11-01 | $23.39 | $23.88 | $23.11 | $23.50 | $23.45 | 806,260 |
| 2021-10-29 | $23.14 | $23.46 | $22.50 | $23.39 | $23.34 | 878,150 |
| 2021-10-28 | $25.02 | $25.47 | $22.88 | $22.99 | $22.94 | 2,172,330 |
| 2021-10-27 | $25.65 | $25.80 | $25.01 | $25.01 | $24.95 | 913,920 |
| 2021-10-26 | $24.98 | $26.34 | $24.98 | $26.01 | $25.95 | 1,257,220 |
| 2021-10-25 | $25.54 | $25.66 | $25.15 | $25.28 | $25.22 | 798,800 |
| 2021-10-22 | $25.99 | $26.18 | $25.41 | $25.56 | $25.50 | 1,181,660 |
| 2021-10-21 | $26.86 | $27.13 | $25.98 | $26.00 | $25.94 | 927,080 |
| 2021-10-20 | $26.47 | $26.85 | $26.40 | $26.58 | $26.52 | 549,820 |
| 2021-10-19 | $26.33 | $26.84 | $26.20 | $26.47 | $26.41 | 787,400 |
| 2021-10-18 | $26.63 | $26.79 | $26.15 | $26.53 | $26.47 | 965,800 |
| 2021-10-15 | $27.55 | $28.30 | $27.11 | $27.11 | $27.05 | 1,386,940 |
| 2021-10-14 | $26.56 | $26.81 | $26.41 | $26.80 | $26.74 | 530,010 |
| 2021-10-13 | $26.43 | $26.89 | $26.22 | $26.80 | $26.74 | 622,100 |
| 2021-10-12 | $27.34 | $27.37 | $26.25 | $26.44 | $26.38 | 1,142,190 |
| 2021-10-11 | $27.42 | $27.85 | $27.10 | $27.43 | $27.37 | 779,890 |
| 2021-10-08 | $27.37 | $27.75 | $27.35 | $27.36 | $27.30 | 650,140 |
| 2021-10-07 | $27.15 | $27.15 | $27.15 | $27.15 | $27.09 | 0 |
| 2021-10-06 | $27.15 | $27.15 | $27.15 | $27.15 | $27.09 | 0 |
| 2021-09-30 | $26.88 | $27.37 | $26.88 | $27.15 | $27.09 | 714,640 |
| 2021-09-29 | $27.60 | $27.60 | $26.76 | $26.76 | $26.70 | 1,357,800 |
| 2021-09-28 | $28.16 | $28.16 | $27.51 | $27.61 | $27.55 | 1,300,320 |
| 2021-09-27 | $29.12 | $29.70 | $28.08 | $28.27 | $28.20 | 2,546,700 |
| 2021-09-24 | $28.74 | $30.69 | $28.73 | $29.65 | $29.58 | 5,309,730 |
| 2021-09-23 | $27.74 | $28.40 | $27.60 | $28.40 | $28.33 | 1,587,840 |
| 2021-09-22 | $27.49 | $28.20 | $27.36 | $27.66 | $27.60 | 798,370 |
| 2021-09-21 | $27.86 | $27.86 | $27.86 | $27.86 | $27.80 | 0 |
| 2021-09-20 | $27.86 | $27.86 | $27.86 | $27.86 | $27.80 | 0 |
| 2021-09-17 | $28.35 | $28.89 | $27.50 | $27.86 | $27.80 | 1,566,390 |
| 2021-09-16 | $27.40 | $29.55 | $27.20 | $28.65 | $28.58 | 3,530,610 |
| 2021-09-15 | $28.30 | $28.35 | $27.42 | $27.45 | $27.39 | 1,489,980 |
| 2021-09-14 | $28.54 | $29.04 | $28.08 | $28.09 | $28.03 | 1,674,060 |
| 2021-09-13 | $28.70 | $29.25 | $28.15 | $28.78 | $28.71 | 1,606,050 |
| 2021-09-10 | $28.18 | $29.28 | $28.12 | $28.69 | $28.62 | 1,488,230 |
| 2021-09-09 | $28.64 | $28.64 | $28.27 | $28.32 | $28.25 | 1,027,120 |
| 2021-09-08 | $28.58 | $28.95 | $28.15 | $28.69 | $28.62 | 1,162,640 |
| 2021-09-07 | $28.58 | $29.56 | $28.39 | $28.68 | $28.61 | 1,462,250 |
| 2021-09-06 | $28.48 | $28.58 | $28.01 | $28.40 | $28.33 | 1,361,080 |
| 2021-09-03 | $27.84 | $28.74 | $27.57 | $28.59 | $28.52 | 2,425,400 |
| 2021-09-02 | $27.13 | $28.21 | $26.82 | $27.52 | $27.46 | 1,694,120 |
| 2021-09-01 | $27.51 | $27.86 | $26.90 | $27.22 | $27.16 | 1,758,940 |
| 2021-08-31 | $28.11 | $28.15 | $27.00 | $27.47 | $27.41 | 1,849,800 |
| 2021-08-30 | $28.49 | $28.72 | $27.86 | $28.06 | $28.00 | 1,736,630 |
| 2021-08-27 | $28.24 | $28.76 | $27.73 | $28.55 | $28.48 | 1,564,780 |
| 2021-08-26 | $29.61 | $30.00 | $28.25 | $28.25 | $28.18 | 2,955,260 |
| 2021-08-25 | $29.61 | $30.47 | $29.35 | $29.62 | $29.55 | 2,721,380 |
| 2021-08-24 | $31.15 | $31.16 | $29.69 | $29.74 | $29.67 | 3,047,300 |
| 2021-08-23 | $29.53 | $31.30 | $29.12 | $30.55 | $30.48 | 3,038,310 |
| 2021-08-20 | $29.64 | $30.68 | $29.24 | $29.74 | $29.67 | 2,577,560 |
| 2021-08-19 | $28.98 | $31.58 | $28.94 | $30.20 | $30.13 | 4,316,060 |
| 2021-08-18 | $29.82 | $29.99 | $29.04 | $29.35 | $29.28 | 3,392,770 |
| 2021-08-17 | $31.69 | $31.75 | $29.88 | $29.91 | $29.84 | 5,221,220 |
| 2021-08-16 | $33.45 | $33.88 | $31.68 | $31.75 | $31.68 | 7,894,260 |
| 2021-08-13 | $31.09 | $33.29 | $30.20 | $32.64 | $32.56 | 8,941,510 |
| 2021-08-12 | $28.76 | $32.47 | $28.50 | $31.15 | $31.08 | 9,028,750 |
| 2021-08-11 | $28.99 | $29.61 | $28.33 | $29.02 | $28.95 | 5,246,830 |
| 2021-08-10 | $27.00 | $27.66 | $26.84 | $27.36 | $27.30 | 1,403,870 |
| 2021-08-09 | $26.38 | $27.30 | $26.30 | $27.08 | $27.02 | 1,126,910 |
| 2021-08-06 | $26.81 | $27.07 | $26.30 | $26.65 | $26.59 | 1,419,220 |
| 2021-08-05 | $27.66 | $27.84 | $26.90 | $26.91 | $26.85 | 1,757,510 |
| 2021-08-04 | $27.61 | $28.59 | $27.45 | $27.84 | $27.78 | 1,647,660 |
| 2021-08-03 | $28.50 | $28.80 | $27.68 | $28.01 | $27.95 | 2,390,000 |
| 2021-08-02 | $25.80 | $28.84 | $25.30 | $28.59 | $28.52 | 4,879,650 |
| 2021-07-30 | $26.72 | $27.30 | $26.37 | $26.54 | $26.48 | 1,762,450 |
| 2021-07-29 | $27.00 | $27.56 | $26.77 | $27.06 | $27.00 | 1,414,010 |
| 2021-07-28 | $27.52 | $27.79 | $26.39 | $26.71 | $26.65 | 1,505,340 |
| 2021-07-27 | $27.16 | $28.35 | $27.00 | $27.59 | $27.53 | 2,371,310 |
| 2021-07-26 | $26.86 | $27.20 | $26.26 | $27.16 | $27.10 | 1,538,440 |
| 2021-07-23 | $27.87 | $27.95 | $26.77 | $26.85 | $26.79 | 2,322,030 |
| 2021-07-22 | $27.70 | $28.42 | $27.70 | $27.95 | $27.89 | 1,301,980 |
| 2021-07-21 | $27.36 | $28.28 | $27.30 | $28.07 | $28.01 | 1,789,380 |
| 2021-07-20 | $27.20 | $27.61 | $27.00 | $27.35 | $27.29 | 1,195,910 |
| 2021-07-19 | $28.40 | $28.58 | $26.77 | $27.22 | $27.16 | 3,061,110 |
| 2021-07-16 | $28.53 | $28.90 | $28.39 | $28.57 | $28.50 | 1,267,990 |
| 2021-07-15 | $29.43 | $29.43 | $28.28 | $28.53 | $28.46 | 2,202,480 |
| 2021-07-14 | $30.40 | $30.43 | $29.38 | $29.43 | $29.36 | 2,813,190 |
| 2021-07-13 | $30.86 | $30.90 | $30.49 | $30.57 | $30.50 | 1,668,840 |
| 2021-07-12 | $30.42 | $30.98 | $30.42 | $30.61 | $30.54 | 1,822,350 |
| 2021-07-09 | $30.00 | $30.55 | $29.71 | $30.40 | $30.33 | 1,530,940 |
| 2021-07-08 | $30.45 | $30.73 | $30.07 | $30.15 | $30.08 | 1,584,120 |
| 2021-07-07 | $30.25 | $30.68 | $30.01 | $30.64 | $30.57 | 1,568,450 |
| 2021-07-06 | $30.50 | $30.72 | $30.06 | $30.44 | $30.37 | 1,515,540 |
| 2021-07-05 | $31.49 | $31.75 | $29.88 | $30.51 | $30.44 | 2,759,220 |
| 2021-07-02 | $32.01 | $32.56 | $31.52 | $31.52 | $31.45 | 1,698,490 |
| 2021-07-01 | $33.43 | $33.50 | $32.03 | $32.05 | $31.98 | 2,851,980 |
| 2021-06-30 | $33.54 | $33.59 | $33.04 | $33.28 | $33.20 | 2,561,940 |
| 2021-06-29 | $32.80 | $33.96 | $32.80 | $33.49 | $33.41 | 3,957,180 |
| 2021-06-28 | $32.99 | $33.29 | $32.58 | $33.06 | $32.98 | 2,846,300 |
| 2021-06-25 | $32.23 | $33.93 | $31.88 | $32.71 | $32.63 | 4,221,030 |
| 2021-06-24 | $32.49 | $32.49 | $31.80 | $32.24 | $32.17 | 1,897,230 |
| 2021-06-23 | $31.88 | $32.68 | $31.76 | $32.40 | $32.33 | 2,986,330 |
| 2021-06-22 | $32.16 | $32.36 | $31.65 | $31.91 | $31.84 | 2,565,640 |
| 2021-06-21 | $32.11 | $32.34 | $31.52 | $32.16 | $32.09 | 2,779,760 |
| 2021-06-18 | $32.55 | $32.77 | $32.10 | $32.48 | $32.41 | 2,614,200 |
| 2021-06-17 | $32.00 | $32.88 | $31.80 | $32.86 | $32.78 | 4,332,050 |
| 2021-06-16 | $30.94 | $33.93 | $30.94 | $32.87 | $32.79 | 7,289,170 |
| 2021-06-15 | $31.00 | $31.35 | $30.78 | $30.85 | $30.78 | 1,804,170 |
| 2021-06-14 | $31.01 | $31.01 | $31.01 | $31.01 | $30.94 | 0 |
| 2021-06-11 | $31.78 | $31.79 | $30.80 | $31.01 | $30.94 | 3,014,120 |
| 2021-06-10 | $30.71 | $31.30 | $30.60 | $31.28 | $31.21 | 2,772,400 |
| 2021-06-09 | $31.11 | $31.50 | $30.71 | $30.79 | $30.72 | 1,498,770 |
| 2021-06-08 | $31.18 | $31.19 | $30.59 | $31.02 | $30.95 | 1,450,310 |
| 2021-06-07 | $30.69 | $31.16 | $30.68 | $30.86 | $30.79 | 1,314,870 |
| 2021-06-04 | $31.03 | $31.03 | $30.61 | $30.69 | $30.62 | 1,625,460 |
| 2021-06-03 | $31.37 | $32.00 | $31.10 | $31.16 | $31.09 | 1,998,630 |
| 2021-06-02 | $31.46 | $31.60 | $30.69 | $30.79 | $30.72 | 2,030,560 |
| 2021-06-01 | $31.34 | $31.96 | $30.38 | $31.53 | $31.46 | 2,393,590 |
| 2021-05-31 | $31.85 | $32.01 | $31.19 | $31.33 | $31.26 | 2,204,340 |
| 2021-05-28 | $32.41 | $32.42 | $31.66 | $31.73 | $31.66 | 1,825,290 |
| 2021-05-27 | $32.51 | $32.91 | $32.27 | $32.70 | $32.02 | 1,710,040 |
| 2021-05-26 | $32.42 | $33.19 | $32.18 | $32.23 | $31.56 | 2,421,590 |
| 2021-05-25 | $32.11 | $32.97 | $32.11 | $32.68 | $32.00 | 2,662,490 |
| 2021-05-24 | $30.99 | $32.17 | $30.63 | $31.77 | $31.11 | 2,020,580 |
| 2021-05-21 | $30.80 | $31.30 | $30.61 | $31.09 | $30.44 | 1,205,900 |
| 2021-05-20 | $31.30 | $31.51 | $30.60 | $30.80 | $30.16 | 1,655,520 |
| 2021-05-19 | $31.31 | $32.06 | $31.30 | $31.40 | $30.75 | 1,639,380 |
| 2021-05-18 | $31.65 | $31.89 | $31.24 | $31.63 | $30.97 | 1,445,980 |
| 2021-05-17 | $31.05 | $32.30 | $30.45 | $32.00 | $31.33 | 2,951,820 |
| 2021-05-14 | $30.16 | $31.30 | $30.08 | $31.14 | $30.49 | 2,251,120 |
| 2021-05-13 | $31.20 | $31.20 | $30.20 | $30.20 | $29.57 | 2,499,460 |
| 2021-05-12 | $29.35 | $31.35 | $29.11 | $31.34 | $30.69 | 4,235,740 |
| 2021-05-11 | $29.77 | $29.82 | $28.71 | $29.25 | $28.64 | 2,343,400 |
| 2021-05-10 | $30.30 | $30.40 | $29.35 | $29.85 | $29.23 | 2,613,060 |
| 2021-05-07 | $31.15 | $31.28 | $30.35 | $30.41 | $29.78 | 2,192,040 |
| 2021-05-06 | $30.80 | $31.30 | $30.49 | $31.05 | $30.40 | 2,349,460 |
| 2021-05-05 | $30.88 | $30.88 | $30.88 | $30.88 | $30.24 | 0 |
| 2021-05-04 | $30.88 | $30.88 | $30.88 | $30.88 | $30.24 | 0 |
| 2021-04-30 | $32.17 | $32.17 | $30.70 | $30.88 | $30.24 | 3,968,180 |
| 2021-04-29 | $32.49 | $33.13 | $32.03 | $32.10 | $31.43 | 3,189,320 |
| 2021-04-28 | $32.50 | $33.75 | $32.02 | $32.50 | $31.82 | 6,069,280 |
| 2021-04-27 | $37.18 | $37.20 | $35.13 | $35.48 | $34.74 | 3,833,360 |
| 2021-04-26 | $36.74 | $37.19 | $36.02 | $36.92 | $36.15 | 4,044,780 |
| 2021-04-23 | $38.21 | $38.66 | $36.29 | $36.60 | $35.84 | 7,680,200 |
| 2021-04-22 | $39.77 | $40.62 | $38.21 | $38.52 | $37.72 | 7,736,380 |
| 2021-04-21 | $44.00 | $44.44 | $39.78 | $39.79 | $38.96 | 13,131,440 |
| 2021-04-20 | $45.25 | $47.60 | $43.58 | $44.80 | $43.87 | 10,826,870 |
| 2021-04-19 | $45.50 | $46.99 | $43.58 | $46.12 | $45.16 | 9,985,970 |
| 2021-04-16 | $40.98 | $43.86 | $40.11 | $43.20 | $42.30 | 8,063,850 |
| 2021-04-15 | $39.57 | $40.14 | $39.02 | $39.99 | $39.16 | 2,680,120 |
| 2021-04-14 | $37.90 | $39.62 | $37.50 | $39.57 | $38.75 | 3,332,930 |
| 2021-04-13 | $40.28 | $40.89 | $38.51 | $38.56 | $37.76 | 4,424,180 |
| 2021-04-12 | $41.71 | $41.96 | $39.50 | $40.25 | $39.41 | 5,638,250 |
| 2021-04-09 | $41.60 | $42.47 | $41.52 | $42.18 | $41.30 | 3,131,790 |
| 2021-04-08 | $42.25 | $43.95 | $41.80 | $41.91 | $41.04 | 4,206,760 |
| 2021-04-07 | $41.01 | $43.10 | $40.60 | $42.30 | $41.42 | 5,587,450 |
| 2021-04-06 | $38.41 | $42.25 | $38.15 | $41.35 | $40.49 | 5,609,510 |
| 2021-04-05 | $38.66 | $38.66 | $38.66 | $38.66 | $37.85 | 0 |
| 2021-04-02 | $38.88 | $39.28 | $38.60 | $38.66 | $37.85 | 2,070,640 |
| 2021-04-01 | $39.83 | $39.90 | $38.70 | $39.00 | $38.19 | 3,111,120 |
| 2021-03-31 | $38.87 | $39.60 | $38.56 | $39.09 | $38.28 | 4,028,460 |
| 2021-03-30 | $37.70 | $38.88 | $37.02 | $38.25 | $37.45 | 3,185,740 |
| 2021-03-29 | $38.38 | $38.83 | $37.75 | $38.07 | $37.28 | 2,417,800 |
| 2021-03-26 | $37.21 | $39.20 | $37.05 | $38.39 | $37.59 | 2,745,870 |
| 2021-03-25 | $37.33 | $38.02 | $37.01 | $37.34 | $36.56 | 1,651,320 |
| 2021-03-24 | $38.33 | $38.69 | $37.33 | $37.51 | $36.73 | 2,653,240 |
| 2021-03-23 | $37.79 | $39.50 | $37.51 | $38.87 | $38.06 | 4,291,860 |
| 2021-03-22 | $37.07 | $38.30 | $36.61 | $38.03 | $37.24 | 3,150,830 |
| 2021-03-19 | $36.01 | $38.07 | $36.01 | $37.06 | $36.29 | 3,104,260 |
| 2021-03-18 | $37.40 | $37.67 | $36.71 | $36.74 | $35.97 | 2,176,200 |
| 2021-03-17 | $36.02 | $37.33 | $35.78 | $37.30 | $36.52 | 3,035,530 |
| 2021-03-16 | $36.22 | $36.49 | $35.50 | $36.29 | $35.53 | 2,316,970 |
| 2021-03-15 | $35.03 | $36.49 | $34.83 | $36.15 | $35.40 | 2,795,340 |
| 2021-03-12 | $36.17 | $36.19 | $34.71 | $35.50 | $34.76 | 4,862,180 |
| 2021-03-11 | $37.65 | $37.96 | $36.49 | $37.44 | $36.66 | 3,875,820 |
| 2021-03-10 | $37.95 | $39.90 | $37.38 | $38.27 | $37.47 | 4,401,910 |
| 2021-03-09 | $38.07 | $40.90 | $36.18 | $38.68 | $37.87 | 7,667,840 |
| 2021-03-08 | $37.16 | $38.85 | $36.61 | $36.80 | $36.03 | 6,166,350 |
| 2021-03-05 | $33.19 | $36.18 | $33.00 | $35.99 | $35.24 | 5,594,460 |
| 2021-03-04 | $34.33 | $34.35 | $33.20 | $33.30 | $32.61 | 2,041,460 |
| 2021-03-03 | $34.26 | $34.87 | $34.00 | $34.35 | $33.63 | 1,833,630 |
| 2021-03-02 | $34.96 | $35.09 | $34.01 | $34.27 | $33.56 | 2,187,420 |
| 2021-03-01 | $34.48 | $35.32 | $34.36 | $34.88 | $34.15 | 2,121,690 |
| 2021-02-26 | $32.99 | $34.78 | $32.30 | $34.43 | $33.71 | 2,474,340 |
| 2021-02-25 | $34.95 | $35.75 | $34.23 | $34.43 | $33.71 | 3,424,470 |
| 2021-02-24 | $33.33 | $34.25 | $33.30 | $33.75 | $33.05 | 2,211,380 |
| 2021-02-23 | $34.30 | $34.85 | $33.15 | $33.61 | $32.91 | 2,459,700 |
| 2021-02-22 | $35.00 | $35.88 | $34.42 | $34.48 | $33.76 | 3,885,770 |
| 2021-02-19 | $33.97 | $34.49 | $33.35 | $34.43 | $33.71 | 2,657,760 |
| 2021-02-18 | $33.53 | $34.96 | $33.53 | $33.81 | $33.11 | 3,383,980 |
| 2021-02-17 | $33.37 | $33.37 | $33.37 | $33.37 | $32.68 | 0 |
| 2021-02-16 | $33.37 | $33.37 | $33.37 | $33.37 | $32.68 | 0 |
| 2021-02-15 | $33.37 | $33.37 | $33.37 | $33.37 | $32.68 | 0 |
| 2021-02-12 | $33.37 | $33.37 | $33.37 | $33.37 | $32.68 | 0 |
| 2021-02-11 | $33.37 | $33.37 | $33.37 | $33.37 | $32.68 | 0 |
| 2021-02-10 | $33.79 | $33.95 | $32.68 | $33.37 | $32.68 | 2,958,960 |
| 2021-02-09 | $31.78 | $33.38 | $31.52 | $33.00 | $32.31 | 3,285,420 |
| 2021-02-08 | $31.20 | $32.28 | $30.58 | $31.85 | $31.19 | 3,280,850 |
| 2021-02-05 | $33.16 | $33.66 | $31.50 | $31.54 | $30.88 | 3,719,440 |
| 2021-02-04 | $34.84 | $35.02 | $32.08 | $33.27 | $32.58 | 5,428,890 |
| 2021-02-03 | $36.92 | $37.17 | $34.80 | $34.80 | $34.08 | 6,049,960 |
| 2021-02-02 | $38.00 | $38.32 | $36.65 | $37.17 | $36.40 | 4,408,910 |
| 2021-02-01 | $40.00 | $40.00 | $36.00 | $38.03 | $37.24 | 8,048,310 |
| 2021-01-29 | $43.50 | $44.05 | $42.60 | $43.17 | $42.27 | 2,903,410 |
| 2021-01-28 | $44.25 | $44.93 | $43.03 | $43.30 | $42.40 | 3,808,640 |
| 2021-01-27 | $44.25 | $45.19 | $44.03 | $45.02 | $44.08 | 3,272,400 |
| 2021-01-26 | $47.22 | $47.48 | $43.91 | $44.66 | $43.73 | 7,762,150 |
| 2021-01-25 | $49.85 | $50.15 | $47.71 | $47.80 | $46.80 | 6,477,400 |
| 2021-01-22 | $49.00 | $50.69 | $47.66 | $49.57 | $48.54 | 9,921,070 |
| 2021-01-21 | $46.32 | $49.63 | $45.80 | $48.99 | $47.97 | 9,425,150 |
| 2021-01-20 | $45.69 | $47.00 | $45.18 | $46.71 | $45.74 | 4,864,500 |
| 2021-01-19 | $47.60 | $48.20 | $45.47 | $45.57 | $44.62 | 6,981,800 |
| 2021-01-18 | $47.30 | $49.30 | $46.29 | $48.03 | $47.03 | 8,047,920 |
| 2021-01-15 | $47.60 | $47.83 | $46.00 | $46.92 | $45.94 | 5,380,670 |
| 2021-01-14 | $47.78 | $49.38 | $47.10 | $48.00 | $47.00 | 8,947,960 |
| 2021-01-13 | $46.51 | $49.55 | $46.27 | $48.36 | $47.35 | 10,575,170 |
| 2021-01-12 | $46.50 | $47.18 | $45.13 | $46.50 | $45.53 | 6,763,500 |
| 2021-01-11 | $45.18 | $47.96 | $45.14 | $46.26 | $45.30 | 11,767,700 |
| 2021-01-08 | $42.93 | $43.60 | $41.00 | $43.32 | $42.42 | 4,078,850 |
| 2021-01-07 | $43.91 | $44.20 | $42.26 | $42.50 | $41.62 | 5,528,720 |
| 2021-01-06 | $45.51 | $45.51 | $44.25 | $44.60 | $43.67 | 5,669,680 |
| 2021-01-05 | $47.46 | $47.96 | $45.76 | $46.27 | $45.31 | 7,041,260 |
| 2021-01-04 | $46.50 | $46.63 | $45.06 | $46.26 | $45.30 | 6,132,630 |
| 2021-01-01 | $45.72 | $45.72 | $45.72 | $45.72 | $44.77 | 0 |
| 2020-12-31 | $44.17 | $46.64 | $43.52 | $45.72 | $44.77 | 6,569,350 |
| 2020-12-30 | $42.46 | $44.50 | $42.46 | $43.45 | $42.55 | 4,799,330 |
| 2020-12-29 | $45.60 | $46.15 | $42.00 | $42.95 | $42.06 | 8,032,840 |
| 2020-12-28 | $47.58 | $48.43 | $45.50 | $45.90 | $44.94 | 6,404,330 |
| 2020-12-25 | $48.04 | $48.84 | $47.02 | $48.43 | $47.42 | 7,926,680 |
| 2020-12-24 | $45.41 | $49.79 | $45.41 | $48.91 | $47.89 | 12,232,070 |
| 2020-12-23 | $47.57 | $49.60 | $45.93 | $46.27 | $45.31 | 12,323,380 |
| 2020-12-22 | $44.17 | $46.68 | $44.17 | $45.16 | $44.22 | 10,183,040 |
| 2020-12-21 | $42.59 | $43.98 | $41.81 | $43.82 | $42.91 | 5,944,700 |
| 2020-12-18 | $42.61 | $44.50 | $42.04 | $42.92 | $42.03 | 6,328,020 |
| 2020-12-17 | $43.44 | $43.68 | $41.81 | $42.59 | $41.70 | 4,846,040 |
| 2020-12-16 | $42.80 | $44.10 | $42.69 | $43.14 | $42.24 | 7,309,930 |
| 2020-12-15 | $39.29 | $43.96 | $39.24 | $43.03 | $42.13 | 11,074,520 |
| 2020-12-14 | $40.22 | $40.78 | $39.00 | $39.38 | $38.56 | 4,250,180 |
| 2020-12-11 | $42.39 | $42.85 | $39.90 | $40.80 | $39.95 | 6,058,090 |
| 2020-12-10 | $41.71 | $42.82 | $41.02 | $42.23 | $41.35 | 7,160,250 |
| 2020-12-09 | $40.00 | $44.88 | $40.00 | $43.17 | $42.27 | 12,942,430 |
| 2020-12-08 | $38.40 | $38.88 | $38.40 | $38.70 | $37.89 | 1,478,600 |
| 2020-12-07 | $38.91 | $39.50 | $38.36 | $38.42 | $37.62 | 2,252,730 |
| 2020-12-04 | $39.08 | $39.39 | $38.22 | $39.30 | $38.48 | 1,789,660 |
| 2020-12-03 | $39.90 | $39.90 | $38.99 | $39.00 | $38.19 | 2,681,090 |
| 2020-12-02 | $39.99 | $40.38 | $39.83 | $39.93 | $39.10 | 1,713,390 |
| 2020-12-01 | $39.96 | $40.26 | $39.77 | $39.99 | $39.16 | 1,711,900 |
| 2020-11-30 | $39.73 | $40.45 | $39.58 | $39.96 | $39.13 | 1,960,190 |
| 2020-11-27 | $39.78 | $40.60 | $39.49 | $39.85 | $39.02 | 1,804,330 |
| 2020-11-26 | $40.00 | $40.56 | $39.52 | $39.63 | $38.80 | 1,844,420 |
| 2020-11-25 | $40.33 | $41.07 | $40.13 | $40.26 | $39.42 | 2,549,710 |
| 2020-11-24 | $40.15 | $41.20 | $40.15 | $40.31 | $39.47 | 2,418,810 |
| 2020-11-23 | $41.99 | $42.95 | $40.40 | $40.82 | $39.97 | 4,569,230 |
| 2020-11-20 | $39.89 | $41.69 | $39.12 | $41.26 | $40.40 | 4,373,770 |
| 2020-11-19 | $39.00 | $39.87 | $38.42 | $39.65 | $38.82 | 1,811,760 |
| 2020-11-18 | $39.97 | $40.38 | $39.10 | $39.23 | $38.41 | 1,765,510 |
| 2020-11-17 | $40.47 | $40.78 | $39.45 | $39.94 | $39.11 | 2,121,840 |
| 2020-11-16 | $40.45 | $40.58 | $39.51 | $40.33 | $39.49 | 2,514,170 |
| 2020-11-13 | $39.18 | $40.99 | $38.64 | $40.50 | $39.66 | 3,704,890 |
| 2020-11-12 | $39.90 | $40.36 | $39.09 | $39.17 | $38.35 | 1,548,650 |
| 2020-11-11 | $40.58 | $40.74 | $39.50 | $39.69 | $38.86 | 2,344,270 |
| 2020-11-10 | $40.90 | $41.28 | $40.28 | $40.66 | $39.81 | 2,901,160 |
| 2020-11-09 | $39.10 | $41.49 | $38.58 | $40.69 | $39.84 | 4,771,410 |
| 2020-11-06 | $39.18 | $39.31 | $38.48 | $38.84 | $38.03 | 2,695,890 |
| 2020-11-05 | $39.05 | $39.30 | $38.18 | $39.18 | $38.36 | 3,477,800 |
| 2020-11-04 | $38.41 | $39.30 | $38.41 | $38.70 | $37.89 | 3,530,710 |
| 2020-11-03 | $37.58 | $38.55 | $37.55 | $38.25 | $37.45 | 3,362,900 |
| 2020-11-02 | $38.48 | $38.90 | $36.85 | $37.42 | $36.64 | 4,167,820 |
| 2020-10-30 | $41.48 | $41.66 | $38.32 | $38.54 | $37.74 | 6,661,010 |
| 2020-10-29 | $41.02 | $41.59 | $40.70 | $41.46 | $40.60 | 2,582,570 |
| 2020-10-28 | $42.76 | $42.94 | $41.68 | $41.92 | $41.05 | 2,356,260 |
| 2020-10-27 | $42.30 | $43.43 | $42.10 | $42.75 | $41.86 | 1,961,250 |
| 2020-10-26 | $42.17 | $42.80 | $40.90 | $42.38 | $41.50 | 1,707,900 |
| 2020-10-23 | $44.03 | $44.50 | $42.17 | $42.19 | $41.31 | 2,826,350 |
| 2020-10-22 | $44.72 | $45.09 | $44.02 | $44.17 | $43.25 | 1,970,410 |
| 2020-10-21 | $45.75 | $45.75 | $44.40 | $45.00 | $44.06 | 1,688,100 |
| 2020-10-20 | $44.51 | $45.50 | $44.51 | $45.46 | $44.51 | 1,849,310 |
| 2020-10-19 | $45.25 | $45.79 | $44.60 | $44.70 | $43.77 | 1,658,760 |
| 2020-10-16 | $45.68 | $45.95 | $44.66 | $44.90 | $43.97 | 1,970,960 |
| 2020-10-15 | $46.41 | $46.72 | $45.49 | $45.66 | $44.71 | 1,981,200 |
| 2020-10-14 | $46.65 | $47.50 | $46.30 | $46.40 | $45.43 | 3,303,950 |
| 2020-10-13 | $47.13 | $47.13 | $46.20 | $46.63 | $45.66 | 2,676,340 |
| 2020-10-12 | $46.08 | $47.17 | $46.08 | $46.97 | $45.99 | 4,581,200 |
| 2020-10-09 | $44.80 | $46.14 | $44.46 | $45.70 | $44.75 | 3,322,100 |
| 2020-10-08 | $44.21 | $44.21 | $44.21 | $44.21 | $43.29 | 0 |
| 2020-10-07 | $44.21 | $44.21 | $44.21 | $44.21 | $43.29 | 0 |
| 2020-10-06 | $44.21 | $44.21 | $44.21 | $44.21 | $43.29 | 0 |
| 2020-10-05 | $44.21 | $44.21 | $44.21 | $44.21 | $43.29 | 0 |
| 2020-10-02 | $44.21 | $44.21 | $44.21 | $44.21 | $43.29 | 0 |
| 2020-10-01 | $44.21 | $44.21 | $44.21 | $44.21 | $43.29 | 0 |
| 2020-09-30 | $44.76 | $44.99 | $44.12 | $44.21 | $43.29 | 1,862,410 |
| 2020-09-29 | $44.50 | $45.72 | $44.50 | $44.62 | $43.69 | 2,071,480 |
| 2020-09-28 | $44.60 | $45.00 | $44.30 | $44.41 | $43.49 | 1,480,930 |
| 2020-09-25 | $45.42 | $45.47 | $44.13 | $44.74 | $43.81 | 2,152,780 |
| 2020-09-24 | $45.98 | $46.01 | $44.70 | $44.84 | $43.91 | 2,461,080 |
| 2020-09-23 | $45.92 | $46.43 | $45.58 | $46.22 | $45.26 | 2,027,960 |
| 2020-09-22 | $45.60 | $46.55 | $45.16 | $45.82 | $44.87 | 2,109,560 |
| 2020-09-21 | $46.16 | $46.88 | $45.93 | $46.08 | $45.12 | 2,050,010 |
| 2020-09-18 | $46.28 | $46.78 | $45.40 | $46.51 | $45.54 | 3,118,530 |
| 2020-09-17 | $45.70 | $46.92 | $45.70 | $46.10 | $45.14 | 3,150,890 |
| 2020-09-16 | $46.31 | $46.80 | $45.80 | $45.82 | $44.87 | 3,358,050 |
| 2020-09-15 | $48.60 | $48.60 | $46.68 | $46.94 | $45.96 | 5,681,160 |
| 2020-09-14 | $48.01 | $49.89 | $47.50 | $48.95 | $47.93 | 7,260,280 |
| 2020-09-11 | $48.81 | $51.40 | $46.50 | $48.16 | $47.16 | 8,436,080 |
| 2020-09-10 | $45.00 | $50.50 | $44.30 | $49.16 | $48.14 | 11,785,610 |
| 2020-09-09 | $45.90 | $46.30 | $44.13 | $44.26 | $43.34 | 3,906,280 |
| 2020-09-08 | $45.70 | $46.59 | $44.38 | $46.45 | $45.48 | 3,789,680 |
| 2020-09-07 | $47.86 | $49.29 | $45.86 | $45.93 | $44.97 | 4,873,250 |
| 2020-09-04 | $47.53 | $47.94 | $46.41 | $47.41 | $46.42 | 4,428,700 |
| 2020-09-03 | $49.00 | $49.28 | $47.65 | $48.41 | $47.40 | 3,625,890 |
| 2020-09-02 | $49.98 | $50.40 | $48.91 | $48.92 | $47.90 | 3,698,820 |
| 2020-09-01 | $49.02 | $49.90 | $48.21 | $49.35 | $48.32 | 4,226,660 |
| 2020-08-31 | $50.61 | $51.15 | $49.52 | $49.69 | $48.66 | 5,069,240 |
| 2020-08-28 | $51.19 | $51.19 | $49.69 | $50.60 | $49.55 | 4,975,880 |
| 2020-08-27 | $51.60 | $51.99 | $50.65 | $51.12 | $50.06 | 5,325,790 |
| 2020-08-26 | $51.80 | $53.70 | $49.65 | $52.14 | $51.05 | 9,035,550 |
| 2020-08-25 | $51.50 | $51.62 | $49.18 | $51.05 | $49.99 | 6,252,200 |
| 2020-08-24 | $51.01 | $53.18 | $50.38 | $52.06 | $50.98 | 9,040,670 |
| 2020-08-21 | $47.05 | $50.41 | $47.05 | $50.00 | $48.96 | 7,641,290 |
| 2020-08-20 | $46.28 | $47.29 | $45.67 | $46.70 | $45.73 | 1,904,110 |
| 2020-08-19 | $48.36 | $48.36 | $46.48 | $46.55 | $45.58 | 3,014,880 |
| 2020-08-18 | $48.80 | $49.17 | $47.86 | $48.41 | $47.40 | 2,507,180 |
| 2020-08-17 | $48.10 | $49.16 | $47.30 | $48.89 | $47.87 | 4,338,400 |
| 2020-08-14 | $45.95 | $47.80 | $45.30 | $47.64 | $46.65 | 3,947,700 |
| 2020-08-13 | $46.00 | $47.45 | $45.72 | $45.93 | $44.97 | 2,879,660 |
| 2020-08-12 | $46.07 | $46.40 | $44.28 | $45.46 | $44.51 | 3,577,470 |
| 2020-08-11 | $47.96 | $47.96 | $46.45 | $46.47 | $45.50 | 2,839,740 |
| 2020-08-10 | $46.89 | $48.29 | $46.89 | $47.55 | $46.56 | 3,111,300 |
| 2020-08-07 | $48.50 | $49.19 | $46.25 | $47.12 | $46.14 | 4,413,590 |
| 2020-08-06 | $49.90 | $49.90 | $48.18 | $48.35 | $47.34 | 6,291,390 |
| 2020-08-05 | $51.23 | $51.98 | $49.80 | $50.49 | $49.44 | 4,085,110 |
| 2020-08-04 | $52.50 | $52.50 | $50.33 | $50.67 | $49.61 | 5,464,810 |
| 2020-08-03 | $51.40 | $52.80 | $51.20 | $52.44 | $51.35 | 5,651,130 |
| 2020-07-31 | $51.70 | $52.23 | $50.50 | $51.21 | $50.14 | 4,422,300 |
| 2020-07-30 | $51.30 | $51.97 | $50.80 | $51.50 | $50.43 | 5,196,870 |
| 2020-07-29 | $48.60 | $51.38 | $47.94 | $51.35 | $50.28 | 5,489,920 |
| 2020-07-28 | $46.87 | $48.74 | $46.87 | $48.59 | $47.58 | 4,474,380 |
| 2020-07-27 | $48.98 | $49.39 | $46.52 | $46.69 | $45.72 | 5,123,300 |
| 2020-07-24 | $51.80 | $51.80 | $48.88 | $48.98 | $47.96 | 6,555,200 |
| 2020-07-23 | $53.00 | $53.81 | $50.29 | $52.70 | $51.60 | 7,193,470 |
| 2020-07-22 | $50.51 | $53.75 | $50.06 | $53.70 | $52.58 | 10,260,870 |
| 2020-07-21 | $50.42 | $50.67 | $49.60 | $50.51 | $49.46 | 4,777,330 |
| 2020-07-20 | $50.80 | $50.99 | $49.54 | $50.60 | $49.55 | 6,072,240 |
| 2020-07-17 | $49.70 | $50.86 | $48.00 | $50.24 | $49.19 | 6,138,400 |
| 2020-07-16 | $50.01 | $51.40 | $48.10 | $49.15 | $48.13 | 8,113,010 |
| 2020-07-15 | $53.25 | $53.26 | $49.00 | $49.89 | $48.85 | 11,778,460 |
| 2020-07-14 | $55.90 | $55.96 | $50.87 | $51.00 | $49.94 | 15,460,570 |
| 2020-07-13 | $55.41 | $58.00 | $55.40 | $56.52 | $55.34 | 9,512,000 |
| 2020-07-10 | $53.78 | $56.70 | $52.44 | $55.31 | $54.16 | 11,346,820 |
| 2020-07-09 | $49.17 | $53.50 | $48.33 | $53.50 | $52.39 | 10,930,940 |
| 2020-07-08 | $48.88 | $50.25 | $48.25 | $48.95 | $47.93 | 10,766,660 |
| 2020-07-07 | $46.50 | $49.29 | $45.30 | $48.27 | $47.26 | 10,150,560 |
| 2020-07-06 | $42.89 | $45.70 | $42.89 | $45.46 | $44.51 | 8,725,310 |
| 2020-07-03 | $42.19 | $42.75 | $41.55 | $42.22 | $41.34 | 3,978,390 |
| 2020-07-02 | $42.80 | $42.85 | $41.70 | $42.19 | $41.31 | 5,363,830 |
| 2020-07-01 | $42.35 | $43.50 | $41.61 | $42.80 | $41.91 | 5,843,610 |
| 2020-06-30 | $43.35 | $43.35 | $42.20 | $42.58 | $41.69 | 5,051,840 |
| 2020-06-29 | $42.28 | $43.38 | $41.56 | $42.90 | $42.01 | 6,285,230 |
| 2020-06-26 | $42.25 | $42.25 | $42.25 | $42.25 | $41.37 | 0 |
| 2020-06-25 | $42.25 | $42.25 | $42.25 | $42.25 | $41.37 | 0 |
| 2020-06-24 | $39.86 | $43.27 | $39.86 | $42.25 | $41.37 | 8,147,180 |
| 2020-06-23 | $40.02 | $40.50 | $39.58 | $39.80 | $38.97 | 2,835,620 |
| 2020-06-22 | $39.90 | $40.50 | $39.70 | $40.01 | $39.18 | 3,435,460 |
| 2020-06-19 | $39.97 | $40.13 | $39.35 | $39.97 | $39.14 | 3,080,890 |
| 2020-06-18 | $39.99 | $40.48 | $39.37 | $39.78 | $38.95 | 3,298,610 |
| 2020-06-17 | $39.81 | $40.21 | $39.10 | $39.87 | $39.04 | 4,760,690 |
| 2020-06-16 | $38.50 | $39.67 | $37.80 | $39.28 | $38.46 | 5,908,070 |
| 2020-06-15 | $37.43 | $38.25 | $36.88 | $37.63 | $36.85 | 4,337,250 |
| 2020-06-12 | $35.92 | $37.52 | $35.80 | $37.49 | $36.71 | 4,579,900 |
| 2020-06-11 | $36.23 | $36.94 | $35.98 | $36.76 | $35.99 | 3,311,550 |
| 2020-06-10 | $36.69 | $36.69 | $35.81 | $36.23 | $35.48 | 2,450,780 |
| 2020-06-09 | $37.59 | $37.59 | $36.36 | $36.49 | $35.73 | 4,399,630 |
| 2020-06-08 | $37.19 | $38.31 | $36.90 | $37.58 | $36.80 | 3,891,520 |
| 2020-06-05 | $36.94 | $37.36 | $36.70 | $36.79 | $36.02 | 2,342,020 |
| 2020-06-04 | $37.60 | $37.69 | $36.86 | $36.98 | $36.21 | 2,424,620 |
| 2020-06-03 | $37.77 | $37.98 | $37.19 | $37.26 | $36.48 | 3,326,920 |
| 2020-06-02 | $37.73 | $37.79 | $37.16 | $37.74 | $36.95 | 3,348,580 |
| 2020-06-01 | $37.05 | $37.55 | $36.56 | $37.48 | $36.70 | 4,471,540 |
| 2020-05-29 | $36.11 | $36.78 | $35.97 | $36.17 | $35.42 | 2,937,140 |
| 2020-05-28 | $35.81 | $36.62 | $35.28 | $36.39 | $35.63 | 3,316,350 |
| 2020-05-27 | $36.27 | $36.80 | $35.42 | $36.19 | $35.44 | 3,477,010 |
| 2020-05-26 | $35.55 | $36.48 | $35.44 | $36.27 | $35.51 | 3,544,330 |
| 2020-05-25 | $36.00 | $36.89 | $34.95 | $35.25 | $34.52 | 3,498,840 |
| 2020-05-22 | $37.90 | $37.94 | $36.01 | $36.30 | $35.54 | 4,125,500 |
| 2020-05-21 | $39.06 | $39.38 | $37.37 | $37.97 | $37.18 | 4,445,100 |
| 2020-05-20 | $41.28 | $41.33 | $38.51 | $39.06 | $38.25 | 6,788,140 |
| 2020-05-19 | $42.01 | $42.70 | $41.20 | $41.64 | $40.77 | 5,336,690 |
| 2020-05-18 | $78.76 | $79.65 | $76.88 | $78.80 | $41.99 | 2,994,360 |
| 2020-05-15 | $80.04 | $80.10 | $78.83 | $79.10 | $42.15 | 2,730,000 |
| 2020-05-14 | $78.76 | $80.80 | $78.16 | $80.00 | $42.63 | 2,918,330 |
| 2020-05-13 | $79.03 | $80.78 | $78.10 | $79.19 | $42.20 | 2,859,600 |
| 2020-05-12 | $77.80 | $80.95 | $77.10 | $79.03 | $42.12 | 3,930,430 |
| 2020-05-11 | $77.09 | $78.09 | $75.71 | $76.41 | $40.72 | 2,670,440 |
| 2020-05-08 | $74.86 | $76.80 | $74.82 | $75.99 | $40.50 | 2,622,820 |
| 2020-05-07 | $75.90 | $76.75 | $74.50 | $74.72 | $39.82 | 2,310,770 |
| 2020-05-06 | $74.20 | $76.29 | $72.59 | $75.43 | $40.20 | 3,119,030 |
| 2020-05-05 | $74.54 | $74.54 | $74.54 | $74.54 | $39.72 | 0 |
| 2020-05-04 | $74.54 | $74.54 | $74.54 | $74.54 | $39.72 | 0 |
| 2020-05-01 | $74.54 | $74.54 | $74.54 | $74.54 | $39.72 | 0 |
| 2020-04-30 | $73.01 | $75.16 | $72.02 | $74.54 | $39.72 | 3,308,790 |
| 2020-04-29 | $68.24 | $73.58 | $68.23 | $72.61 | $38.69 | 3,729,710 |
| 2020-04-28 | $69.15 | $69.34 | $63.50 | $68.14 | $36.31 | 2,721,780 |
| 2020-04-27 | $72.00 | $72.30 | $68.61 | $69.15 | $36.85 | 2,610,500 |
| 2020-04-24 | $73.41 | $74.33 | $70.88 | $71.36 | $38.03 | 1,732,360 |
| 2020-04-23 | $75.43 | $75.70 | $73.53 | $73.59 | $39.22 | 1,845,050 |
| 2020-04-22 | $76.30 | $76.60 | $74.01 | $75.43 | $40.20 | 2,214,890 |
| 2020-04-21 | $74.27 | $77.33 | $73.53 | $76.70 | $40.87 | 3,707,430 |
| 2020-04-20 | $73.67 | $74.10 | $72.50 | $73.99 | $39.43 | 2,418,610 |
| 2020-04-17 | $73.79 | $74.65 | $72.88 | $73.55 | $39.20 | 2,320,290 |
| 2020-04-16 | $72.01 | $73.79 | $72.01 | $73.30 | $39.06 | 2,203,030 |
| 2020-04-15 | $72.51 | $73.96 | $71.97 | $73.12 | $38.97 | 2,935,900 |
| 2020-04-14 | $70.50 | $73.98 | $70.50 | $72.35 | $38.56 | 3,735,810 |
| 2020-04-13 | $75.60 | $75.60 | $68.90 | $71.17 | $37.93 | 5,519,080 |
| 2020-04-10 | $80.83 | $82.68 | $74.57 | $74.57 | $39.74 | 5,006,400 |
| 2020-04-09 | $76.40 | $83.48 | $76.05 | $82.85 | $44.15 | 4,051,770 |
| 2020-04-08 | $74.99 | $76.30 | $74.86 | $76.00 | $40.50 | 2,486,720 |
| 2020-04-07 | $71.70 | $75.60 | $71.70 | $75.18 | $40.06 | 3,099,890 |
| 2020-04-06 | $69.98 | $69.98 | $69.98 | $69.98 | $37.29 | 0 |
| 2020-04-03 | $72.60 | $73.47 | $69.27 | $69.98 | $37.29 | 2,423,810 |
| 2020-04-02 | $69.29 | $73.60 | $69.29 | $72.80 | $38.80 | 2,843,070 |
| 2020-04-01 | $69.96 | $72.20 | $67.50 | $70.32 | $37.47 | 2,426,780 |
| 2020-03-31 | $69.33 | $70.88 | $68.17 | $68.46 | $36.48 | 2,034,830 |
| 2020-03-30 | $70.04 | $70.80 | $65.13 | $67.88 | $36.17 | 2,884,580 |
| 2020-03-27 | $73.98 | $74.25 | $70.90 | $71.22 | $37.95 | 1,677,210 |
| 2020-03-26 | $72.43 | $74.11 | $72.20 | $72.43 | $38.60 | 1,457,400 |
| 2020-03-25 | $73.01 | $74.88 | $72.33 | $73.80 | $39.33 | 2,212,300 |
| 2020-03-24 | $73.02 | $73.50 | $68.90 | $70.90 | $37.78 | 3,028,090 |
| 2020-03-23 | $78.50 | $78.50 | $71.89 | $71.89 | $38.31 | 3,457,340 |
| 2020-03-20 | $81.97 | $82.30 | $79.00 | $79.88 | $42.57 | 1,631,660 |
| 2020-03-19 | $82.00 | $83.95 | $78.58 | $80.69 | $43.00 | 2,474,130 |
| 2020-03-18 | $87.17 | $88.35 | $82.00 | $82.40 | $43.91 | 2,395,550 |
| 2020-03-17 | $85.92 | $87.17 | $83.00 | $85.69 | $45.67 | 1,897,620 |
| 2020-03-16 | $93.00 | $93.49 | $83.98 | $85.10 | $45.35 | 2,841,540 |
| 2020-03-13 | $88.00 | $93.99 | $86.13 | $92.49 | $49.29 | 2,839,520 |
| 2020-03-12 | $91.00 | $94.50 | $89.73 | $92.52 | $49.30 | 2,977,870 |
| 2020-03-11 | $98.00 | $98.18 | $91.75 | $92.18 | $49.12 | 3,596,000 |
| 2020-03-10 | $89.00 | $96.59 | $88.93 | $96.55 | $51.45 | 4,491,910 |
| 2020-03-09 | $93.40 | $96.98 | $91.00 | $91.73 | $48.88 | 3,416,800 |
| 2020-03-06 | $92.70 | $97.20 | $92.28 | $95.70 | $51.00 | 2,533,840 |
| 2020-03-05 | $97.10 | $97.98 | $92.44 | $94.80 | $50.52 | 3,290,520 |
| 2020-03-04 | $92.80 | $97.77 | $90.15 | $94.80 | $50.52 | 4,738,390 |
| 2020-03-03 | $91.02 | $96.66 | $91.02 | $93.17 | $49.65 | 4,780,670 |
| 2020-03-02 | $86.94 | $89.88 | $84.06 | $88.95 | $47.40 | 3,921,720 |
| 2020-02-28 | $86.00 | $89.00 | $83.05 | $83.05 | $44.26 | 4,574,950 |
| 2020-02-27 | $91.56 | $94.95 | $89.99 | $92.28 | $49.18 | 3,485,240 |
| 2020-02-26 | $95.20 | $96.68 | $89.88 | $90.38 | $48.16 | 4,526,300 |
| 2020-02-25 | $96.01 | $101.70 | $90.60 | $97.95 | $52.20 | 4,624,960 |
| 2020-02-24 | $97.41 | $102.20 | $97.41 | $99.39 | $52.97 | 4,212,620 |
| 2020-02-21 | $96.33 | $98.12 | $95.80 | $96.45 | $51.40 | 3,133,270 |
| 2020-02-20 | $100.00 | $100.70 | $94.61 | $97.10 | $51.75 | 4,374,200 |
| 2020-02-19 | $101.70 | $103.00 | $97.98 | $99.05 | $52.78 | 5,677,120 |
| 2020-02-18 | $92.88 | $99.19 | $91.35 | $99.19 | $52.86 | 6,119,360 |
| 2020-02-17 | $86.69 | $91.49 | $86.50 | $90.17 | $48.05 | 3,684,960 |
| 2020-02-14 | $89.00 | $90.88 | $87.03 | $87.60 | $46.68 | 3,637,240 |
| 2020-02-13 | $87.76 | $90.76 | $86.08 | $90.16 | $48.05 | 4,257,100 |
| 2020-02-12 | $85.72 | $87.38 | $85.00 | $87.08 | $46.41 | 2,760,620 |
| 2020-02-11 | $88.47 | $89.60 | $86.02 | $86.80 | $46.26 | 3,005,720 |
| 2020-02-10 | $87.79 | $89.39 | $87.02 | $88.02 | $46.91 | 2,895,800 |
| 2020-02-07 | $89.05 | $89.05 | $84.68 | $86.72 | $46.21 | 3,160,740 |
| 2020-02-06 | $88.21 | $89.68 | $86.00 | $88.66 | $47.25 | 3,250,560 |
| 2020-02-05 | $83.74 | $91.00 | $83.06 | $88.16 | $46.98 | 3,672,430 |
| 2020-02-04 | $74.15 | $86.88 | $74.13 | $82.91 | $44.18 | 3,785,160 |
| 2020-02-03 | $82.36 | $82.36 | $82.36 | $82.36 | $43.89 | 160,000 |
| 2020-01-31 | $91.51 | $91.51 | $91.51 | $91.51 | $48.77 | 0 |
| 2020-01-30 | $91.51 | $91.51 | $91.51 | $91.51 | $48.77 | 0 |
| 2020-01-29 | $91.51 | $91.51 | $91.51 | $91.51 | $48.77 | 0 |
| 2020-01-28 | $91.51 | $91.51 | $91.51 | $91.51 | $48.77 | 0 |
| 2020-01-27 | $91.51 | $91.51 | $91.51 | $91.51 | $48.77 | 0 |
| 2020-01-24 | $91.51 | $91.51 | $91.51 | $91.51 | $48.77 | 0 |
| 2020-01-23 | $95.60 | $96.82 | $87.50 | $91.51 | $48.77 | 3,226,440 |
| 2020-01-22 | $93.50 | $96.95 | $92.69 | $96.02 | $51.17 | 2,586,350 |
| 2020-01-21 | $97.00 | $98.48 | $94.50 | $94.51 | $50.37 | 2,830,680 |
| 2020-01-20 | $95.90 | $100.47 | $93.33 | $98.47 | $52.48 | 3,726,670 |
| 2020-01-17 | $95.51 | $96.88 | $94.36 | $96.53 | $51.44 | 3,312,680 |
| 2020-01-16 | $98.00 | $99.70 | $93.99 | $95.50 | $50.89 | 6,656,220 |
| 2020-01-15 | $100.01 | $105.20 | $97.22 | $100.52 | $53.57 | 6,816,470 |
| 2020-01-14 | $115.00 | $115.00 | $100.47 | $100.47 | $53.54 | 9,972,800 |
| 2020-01-13 | $102.58 | $111.63 | $102.58 | $111.63 | $59.49 | 3,262,820 |
| 2020-01-10 | $100.58 | $106.45 | $99.00 | $101.48 | $54.08 | 3,078,270 |
| 2020-01-09 | $100.00 | $101.60 | $98.50 | $99.49 | $53.02 | 1,974,370 |
| 2020-01-08 | $101.48 | $101.60 | $97.50 | $98.08 | $52.27 | 2,050,440 |
| 2020-01-07 | $98.05 | $102.49 | $98.00 | $100.38 | $53.49 | 2,193,720 |
| 2020-01-06 | $99.00 | $101.25 | $97.10 | $100.90 | $53.77 | 2,912,770 |
| 2020-01-03 | $93.35 | $101.80 | $91.80 | $101.30 | $53.98 | 5,214,390 |
| 2020-01-02 | $85.98 | $92.84 | $83.01 | $92.84 | $49.48 | 5,163,690 |
| 2020-01-01 | $84.40 | $84.40 | $84.40 | $84.40 | $44.98 | 0 |
| 2019-12-31 | $83.99 | $85.29 | $82.34 | $84.40 | $44.98 | 2,180,600 |
| 2019-12-30 | $78.57 | $84.04 | $75.00 | $83.56 | $44.53 | 3,992,970 |
| 2019-12-27 | $82.12 | $82.90 | $77.10 | $78.60 | $41.89 | 3,166,000 |
| 2019-12-26 | $81.82 | $84.40 | $80.80 | $82.12 | $43.76 | 1,795,090 |
| 2019-12-25 | $80.88 | $84.00 | $80.00 | $82.53 | $43.98 | 2,501,580 |
| 2019-12-24 | $81.19 | $81.85 | $79.20 | $79.80 | $42.53 | 2,213,950 |
| 2019-12-23 | $81.00 | $84.60 | $77.90 | $81.39 | $43.37 | 3,649,120 |
| 2019-12-20 | $83.81 | $83.96 | $81.20 | $81.44 | $43.40 | 1,577,030 |
| 2019-12-19 | $83.17 | $84.46 | $81.80 | $82.89 | $44.17 | 1,711,520 |
| 2019-12-18 | $84.62 | $85.49 | $81.13 | $83.27 | $44.38 | 2,497,380 |
| 2019-12-17 | $84.85 | $85.36 | $83.10 | $84.59 | $45.08 | 2,640,920 |
| 2019-12-16 | $89.50 | $89.66 | $81.11 | $84.80 | $45.19 | 4,620,580 |
| 2019-12-13 | $87.30 | $89.00 | $85.53 | $87.90 | $46.84 | 2,638,370 |
| 2019-12-12 | $88.47 | $90.50 | $85.03 | $87.00 | $46.36 | 3,186,760 |
| 2019-12-11 | $83.20 | $90.99 | $82.10 | $89.72 | $47.81 | 4,226,850 |
| 2019-12-10 | $81.32 | $84.60 | $80.55 | $83.20 | $44.34 | 3,772,880 |
| 2019-12-09 | $82.98 | $83.70 | $79.80 | $80.16 | $42.72 | 3,748,520 |
| 2019-12-06 | $84.49 | $84.49 | $81.00 | $83.70 | $44.60 | 5,840,490 |
| 2019-12-05 | $74.91 | $79.70 | $73.08 | $79.70 | $42.47 | 3,203,300 |
| 2019-12-04 | $69.00 | $73.30 | $67.22 | $72.45 | $38.61 | 4,003,470 |
| 2019-12-03 | $63.32 | $70.58 | $63.32 | $68.80 | $36.66 | 4,796,280 |
| 2019-12-02 | $74.00 | $74.00 | $66.42 | $66.42 | $35.40 | 2,009,500 |
| 2019-11-29 | $73.26 | $74.43 | $72.08 | $73.80 | $39.33 | 1,720,070 |
| 2019-11-28 | $75.00 | $75.43 | $73.13 | $73.77 | $39.31 | 1,431,950 |
| 2019-11-27 | $75.59 | $75.82 | $73.02 | $74.73 | $39.82 | 1,953,870 |
| 2019-11-26 | $76.19 | $78.99 | $73.00 | $74.70 | $39.81 | 3,382,130 |
| 2019-11-25 | $79.58 | $81.60 | $74.32 | $75.70 | $40.34 | 3,577,630 |
| 2019-11-22 | $82.47 | $83.99 | $79.31 | $80.37 | $42.83 | 1,812,500 |
| 2019-11-21 | $82.19 | $84.55 | $81.52 | $82.56 | $44.00 | 1,400,840 |
| 2019-11-20 | $84.83 | $85.68 | $82.80 | $83.20 | $44.34 | 1,676,800 |
| 2019-11-19 | $81.78 | $86.80 | $81.00 | $85.25 | $45.43 | 2,841,580 |
| 2019-11-18 | $80.00 | $82.80 | $79.10 | $82.00 | $43.70 | 2,119,730 |
| 2019-11-15 | $81.00 | $83.40 | $80.10 | $81.00 | $43.17 | 2,998,920 |
| 2019-11-14 | $77.86 | $82.88 | $76.90 | $80.99 | $43.16 | 3,603,420 |
| 2019-11-13 | $76.68 | $79.50 | $75.50 | $77.47 | $41.28 | 2,877,340 |
| 2019-11-12 | $75.18 | $77.48 | $73.78 | $75.90 | $40.45 | 2,307,970 |
| 2019-11-11 | $77.15 | $78.48 | $75.00 | $76.50 | $40.77 | 2,099,830 |
| 2019-11-08 | $78.66 | $79.97 | $76.60 | $78.00 | $41.57 | 1,897,800 |
| 2019-11-07 | $79.80 | $80.58 | $77.50 | $78.00 | $41.57 | 2,095,840 |
| 2019-11-06 | $79.07 | $81.58 | $77.00 | $80.18 | $42.73 | 3,075,230 |
| 2019-11-05 | $77.73 | $79.90 | $76.80 | $78.01 | $41.57 | 2,793,150 |
| 2019-11-04 | $78.79 | $80.30 | $75.28 | $78.70 | $41.94 | 4,252,330 |
| 2019-11-01 | $73.10 | $79.31 | $68.50 | $77.90 | $41.51 | 5,338,240 |
| 2019-10-31 | $70.00 | $74.08 | $69.50 | $72.10 | $38.42 | 4,153,650 |
| 2019-10-30 | $70.00 | $74.00 | $69.02 | $70.97 | $37.82 | 3,419,090 |
| 2019-10-29 | $71.70 | $74.30 | $66.90 | $70.50 | $37.57 | 4,925,490 |
| 2019-10-28 | $70.00 | $73.00 | $70.00 | $71.70 | $38.21 | 4,066,780 |
| 2019-10-25 | $68.00 | $73.69 | $65.00 | $73.00 | $38.90 | 6,131,300 |
| 2019-10-24 | $69.49 | $72.00 | $63.25 | $67.10 | $35.76 | 7,896,640 |
| 2019-10-23 | $66.18 | $69.69 | $64.60 | $67.76 | $36.11 | 5,614,050 |
| 2019-10-22 | $58.67 | $63.35 | $58.52 | $63.35 | $33.76 | 4,984,310 |
| 2019-10-21 | $59.88 | $59.88 | $57.10 | $57.59 | $30.69 | 5,305,780 |
| 2019-10-18 | $60.33 | $62.21 | $57.72 | $57.80 | $30.80 | 5,000,130 |
| 2019-10-17 | $62.49 | $63.64 | $58.44 | $59.28 | $31.59 | 6,212,810 |
| 2019-10-16 | $61.98 | $66.20 | $60.53 | $64.52 | $34.38 | 4,698,300 |
| 2019-10-15 | $61.87 | $64.42 | $58.00 | $61.11 | $32.57 | 6,565,900 |
| 2019-10-14 | $59.59 | $61.45 | $59.20 | $61.45 | $32.75 | 3,506,950 |
| 2019-10-11 | $52.18 | $57.48 | $51.46 | $55.86 | $29.77 | 8,063,360 |
| 2019-10-10 | $47.00 | $52.25 | $47.00 | $52.25 | $27.84 | 4,807,360 |
| 2019-10-09 | $44.54 | $47.76 | $43.91 | $47.50 | $25.31 | 3,731,810 |
| 2019-10-08 | $45.65 | $46.49 | $43.50 | $44.50 | $23.71 | 2,578,690 |
| 2019-10-07 | $45.83 | $45.83 | $45.83 | $45.83 | $24.42 | 0 |
| 2019-10-04 | $45.83 | $45.83 | $45.83 | $45.83 | $24.42 | 0 |
| 2019-10-03 | $45.83 | $45.83 | $45.83 | $45.83 | $24.42 | 0 |
| 2019-10-02 | $45.83 | $45.83 | $45.83 | $45.83 | $24.42 | 0 |
| 2019-10-01 | $45.83 | $45.83 | $45.83 | $45.83 | $24.42 | 0 |
| 2019-09-30 | $47.09 | $47.40 | $44.51 | $45.83 | $24.42 | 2,276,110 |
| 2019-09-27 | $47.10 | $47.95 | $46.51 | $46.55 | $24.81 | 2,466,950 |
| 2019-09-26 | $51.88 | $52.31 | $45.69 | $46.63 | $24.85 | 5,407,910 |
| 2019-09-25 | $55.20 | $55.20 | $50.00 | $50.77 | $27.06 | 4,204,940 |
| 2019-09-24 | $56.00 | $56.59 | $54.30 | $54.71 | $29.16 | 3,635,630 |
| 2019-09-23 | $53.28 | $57.98 | $52.60 | $57.08 | $30.42 | 3,448,600 |
| 2019-09-20 | $51.00 | $54.00 | $50.10 | $53.33 | $28.42 | 4,177,380 |
| 2019-09-19 | $49.50 | $50.47 | $48.18 | $49.98 | $26.63 | 2,497,070 |
| 2019-09-18 | $49.83 | $51.40 | $49.00 | $49.78 | $26.53 | 2,563,140 |
| 2019-09-17 | $48.71 | $50.94 | $48.23 | $49.78 | $26.53 | 2,694,570 |
| 2019-09-16 | $48.30 | $50.38 | $47.33 | $48.85 | $26.03 | 2,779,480 |
| 2019-09-13 | $48.00 | $48.00 | $48.00 | $48.00 | $25.58 | 0 |
| 2019-09-12 | $49.03 | $49.48 | $47.80 | $48.00 | $25.58 | 2,321,760 |
| 2019-09-11 | $48.87 | $49.50 | $47.50 | $48.72 | $25.96 | 3,587,220 |
| 2019-09-10 | $49.18 | $49.20 | $46.93 | $48.67 | $25.94 | 3,884,320 |
| 2019-09-09 | $44.28 | $48.13 | $44.28 | $48.13 | $25.65 | 4,824,250 |
| 2019-09-06 | $44.61 | $44.79 | $43.34 | $43.75 | $23.31 | 2,785,410 |
| 2019-09-05 | $45.40 | $46.30 | $44.41 | $44.42 | $23.67 | 3,619,770 |
| 2019-09-04 | $42.73 | $46.30 | $42.70 | $45.40 | $24.19 | 4,743,830 |
| 2019-09-03 | $40.07 | $43.91 | $40.07 | $43.15 | $23.00 | 5,319,790 |
| 2019-09-02 | $39.10 | $40.57 | $39.02 | $40.22 | $21.43 | 2,652,100 |
| 2019-08-30 | $40.60 | $40.60 | $39.15 | $39.25 | $20.92 | 3,368,090 |
| 2019-08-29 | $40.69 | $40.83 | $39.77 | $40.43 | $21.55 | 3,933,300 |
| 2019-08-28 | $39.60 | $41.35 | $39.58 | $41.30 | $22.01 | 4,966,110 |
| 2019-08-27 | $39.96 | $40.40 | $39.30 | $39.57 | $21.09 | 2,793,250 |
| 2019-08-26 | $38.82 | $39.88 | $38.50 | $39.00 | $20.78 | 2,819,570 |
| 2019-08-23 | $40.03 | $40.66 | $38.93 | $39.01 | $20.79 | 3,285,200 |
| 2019-08-22 | $40.87 | $41.09 | $39.02 | $39.80 | $21.21 | 4,295,090 |
| 2019-08-21 | $41.30 | $41.30 | $39.90 | $40.86 | $21.77 | 3,870,010 |
| 2019-08-20 | $40.92 | $41.65 | $40.25 | $40.75 | $21.72 | 4,773,900 |
| 2019-08-19 | $40.61 | $41.50 | $39.50 | $41.39 | $22.06 | 5,509,160 |
| 2019-08-16 | $41.01 | $41.10 | $39.95 | $39.95 | $21.29 | 4,832,300 |
| 2019-08-15 | $38.84 | $41.80 | $38.66 | $41.30 | $22.01 | 6,836,830 |
| 2019-08-14 | $40.98 | $43.09 | $40.20 | $40.26 | $21.45 | 7,438,370 |
| 2019-08-13 | $39.43 | $42.00 | $38.61 | $40.28 | $21.47 | 6,484,400 |
| 2019-08-12 | $38.06 | $40.17 | $37.80 | $39.83 | $21.23 | 5,945,480 |
| 2019-08-09 | $39.00 | $40.48 | $37.03 | $38.06 | $20.28 | 7,183,250 |
| 2019-08-08 | $35.10 | $38.59 | $34.50 | $38.59 | $20.56 | 6,956,700 |
| 2019-08-07 | $34.01 | $36.50 | $33.81 | $35.08 | $18.69 | 6,751,100 |
| 2019-08-06 | $33.81 | $35.00 | $33.12 | $34.38 | $18.32 | 7,818,300 |
| 2019-08-05 | $33.12 | $33.12 | $33.12 | $33.12 | $17.65 | 1,256,740 |
| 2019-08-02 | $29.00 | $30.34 | $29.00 | $30.11 | $16.05 | 1,556,860 |
| 2019-08-01 | $30.34 | $30.49 | $29.26 | $30.34 | $16.17 | 1,898,660 |
| 2019-07-31 | $30.25 | $30.63 | $30.02 | $30.32 | $16.16 | 976,300 |
| 2019-07-30 | $30.98 | $30.99 | $30.21 | $30.25 | $16.12 | 1,086,350 |
| 2019-07-29 | $30.55 | $30.70 | $29.80 | $30.68 | $16.35 | 1,120,790 |
| 2019-07-26 | $30.35 | $30.85 | $30.02 | $30.10 | $16.04 | 1,324,080 |
| 2019-07-25 | $31.00 | $31.51 | $30.34 | $30.65 | $16.33 | 2,101,200 |
| 2019-07-24 | $30.60 | $31.87 | $30.60 | $31.30 | $16.68 | 2,743,940 |
| 2019-07-23 | $29.00 | $30.25 | $29.00 | $30.04 | $16.01 | 1,928,050 |
| 2019-07-22 | $29.66 | $30.28 | $29.00 | $29.10 | $15.51 | 2,048,020 |
| 2019-07-19 | $30.90 | $31.00 | $29.05 | $29.36 | $15.65 | 2,551,420 |
| 2019-07-18 | $31.37 | $31.42 | $30.04 | $30.35 | $16.17 | 2,479,900 |
| 2019-07-17 | $31.76 | $32.60 | $31.54 | $31.68 | $16.88 | 2,405,170 |
| 2019-07-16 | $32.60 | $32.77 | $31.32 | $31.75 | $16.92 | 2,849,540 |
| 2019-07-15 | $31.00 | $33.00 | $30.34 | $32.60 | $17.37 | 3,355,700 |
| 2019-07-12 | $31.16 | $32.15 | $30.62 | $31.32 | $16.69 | 3,535,190 |
| 2019-07-11 | $32.15 | $32.17 | $30.59 | $30.92 | $16.48 | 3,794,490 |
| 2019-07-10 | $33.00 | $33.36 | $31.03 | $32.25 | $17.19 | 5,617,400 |
| 2019-07-09 | $34.61 | $36.68 | $31.23 | $33.19 | $17.69 | 8,195,560 |
| 2019-07-08 | $33.00 | $36.25 | $32.06 | $34.13 | $18.19 | 8,923,390 |
| 2019-07-05 | $30.37 | $32.95 | $30.20 | $32.95 | $17.56 | 5,338,350 |
| 2019-07-04 | $30.10 | $31.38 | $29.31 | $29.95 | $15.96 | 4,507,350 |
| 2019-07-03 | $29.71 | $30.76 | $28.80 | $29.11 | $15.51 | 5,205,080 |
| 2019-07-02 | $32.65 | $32.99 | $30.77 | $30.77 | $16.40 | 6,494,590 |
| 2019-07-01 | $29.00 | $31.67 | $28.68 | $31.67 | $16.88 | 5,034,360 |
| 2019-06-28 | $28.03 | $28.97 | $27.54 | $28.79 | $15.34 | 3,171,280 |
| 2019-06-27 | $27.63 | $29.07 | $27.50 | $27.94 | $14.89 | 2,946,610 |
| 2019-06-26 | $29.00 | $29.07 | $27.82 | $28.19 | $15.02 | 2,490,950 |
| 2019-06-25 | $28.45 | $29.48 | $28.01 | $29.13 | $15.52 | 4,487,990 |
| 2019-06-24 | $27.11 | $29.65 | $27.05 | $28.79 | $15.34 | 4,313,610 |
| 2019-06-21 | $26.59 | $27.50 | $26.05 | $27.08 | $14.43 | 2,975,770 |
| 2019-06-20 | $25.14 | $26.44 | $25.14 | $26.17 | $13.95 | 2,074,230 |
| 2019-06-19 | $25.59 | $25.88 | $25.26 | $25.38 | $13.53 | 1,562,580 |
| 2019-06-18 | $25.42 | $25.78 | $24.90 | $25.06 | $13.35 | 1,152,000 |
| 2019-06-17 | $25.34 | $26.35 | $25.27 | $25.45 | $13.56 | 1,520,940 |
| 2019-06-14 | $26.61 | $26.81 | $25.14 | $25.44 | $13.56 | 2,780,020 |
| 2019-06-13 | $26.24 | $27.55 | $25.81 | $26.92 | $14.35 | 3,685,470 |
| 2019-06-12 | $25.00 | $26.47 | $24.78 | $26.24 | $13.98 | 3,581,920 |
| 2019-06-11 | $24.51 | $25.43 | $23.82 | $25.22 | $13.44 | 2,239,090 |
| 2019-06-10 | $24.26 | $24.46 | $23.95 | $24.28 | $12.94 | 1,008,700 |
| 2019-06-07 | $23.95 | $23.95 | $23.95 | $23.95 | $12.76 | 0 |
| 2019-06-06 | $24.18 | $24.63 | $23.88 | $23.95 | $12.76 | 933,260 |
| 2019-06-05 | $24.91 | $25.19 | $24.18 | $24.46 | $13.03 | 1,352,590 |
| 2019-06-04 | $24.30 | $24.92 | $23.99 | $24.20 | $12.89 | 1,367,300 |
| 2019-06-03 | $25.58 | $25.58 | $24.10 | $24.50 | $13.05 | 2,147,020 |
| 2019-05-31 | $25.31 | $25.95 | $25.21 | $25.45 | $13.56 | 2,003,220 |
| 2019-05-30 | $25.80 | $25.88 | $24.90 | $25.31 | $13.48 | 2,843,810 |
| 2019-05-29 | $24.90 | $27.36 | $24.58 | $26.32 | $14.02 | 4,853,200 |
| 2019-05-28 | $24.91 | $25.60 | $24.71 | $24.95 | $13.29 | 3,444,910 |
| 2019-05-27 | $23.95 | $24.78 | $23.85 | $24.59 | $13.10 | 2,739,260 |
| 2019-05-24 | $24.99 | $25.35 | $24.00 | $24.18 | $12.88 | 4,033,550 |
| 2019-05-23 | $23.49 | $26.15 | $23.33 | $25.68 | $13.68 | 5,220,000 |
| 2019-05-22 | $24.79 | $25.49 | $23.84 | $24.15 | $12.86 | 3,423,770 |
| 2019-05-21 | $23.37 | $24.29 | $23.37 | $23.62 | $12.58 | 2,099,580 |
| 2019-05-20 | $23.56 | $24.38 | $23.22 | $23.80 | $12.68 | 2,447,700 |
| 2019-05-17 | $24.25 | $24.88 | $22.60 | $23.12 | $12.32 | 3,080,230 |
| 2019-05-16 | $24.64 | $24.90 | $23.62 | $24.00 | $12.78 | 2,427,400 |
| 2019-05-15 | $24.28 | $25.15 | $24.13 | $24.90 | $13.26 | 2,809,800 |
| 2019-05-14 | $24.55 | $25.35 | $24.00 | $24.23 | $12.91 | 2,631,170 |
| 2019-05-13 | $23.80 | $25.89 | $23.71 | $24.29 | $12.94 | 4,190,900 |
| 2019-05-10 | $22.28 | $23.76 | $22.02 | $23.76 | $12.66 | 3,403,220 |
| 2019-05-09 | $22.40 | $22.97 | $21.59 | $21.60 | $11.51 | 2,717,310 |
| 2019-05-08 | $20.88 | $22.68 | $20.86 | $22.22 | $11.84 | 3,165,830 |
| 2019-05-07 | $22.08 | $22.45 | $20.97 | $21.75 | $11.59 | 3,252,090 |
| 2019-05-06 | $22.78 | $23.38 | $21.38 | $21.38 | $11.39 | 4,241,920 |
| 2019-05-03 | $23.76 | $23.76 | $23.76 | $23.76 | $12.66 | 0 |
| 2019-05-02 | $23.76 | $23.76 | $23.76 | $23.76 | $12.66 | 0 |
| 2019-05-01 | $23.76 | $23.76 | $23.76 | $23.76 | $12.66 | 0 |
| 2019-04-30 | $25.49 | $25.49 | $23.76 | $23.76 | $12.66 | 4,110,390 |
| 2019-04-29 | $27.28 | $28.17 | $25.62 | $26.40 | $14.06 | 6,611,500 |
| 2019-04-26 | $24.65 | $26.57 | $24.65 | $25.61 | $13.64 | 4,452,320 |
| 2019-04-25 | $26.05 | $26.98 | $24.21 | $24.40 | $13.00 | 3,787,520 |
| 2019-04-24 | $25.43 | $26.58 | $24.85 | $25.90 | $13.80 | 4,869,470 |
| 2019-04-23 | $28.60 | $29.20 | $26.28 | $26.28 | $14.00 | 4,551,280 |
| 2019-04-22 | $29.83 | $30.68 | $28.58 | $29.20 | $15.55 | 3,957,100 |
| 2019-04-19 | $29.24 | $30.76 | $28.88 | $28.95 | $15.42 | 4,101,050 |
| 2019-04-18 | $30.44 | $32.44 | $29.00 | $29.60 | $15.77 | 5,843,280 |
| 2019-04-17 | $30.15 | $33.55 | $30.15 | $31.09 | $16.56 | 6,512,160 |
| 2019-04-16 | $30.00 | $32.77 | $29.91 | $30.67 | $16.34 | 5,453,430 |
| 2019-04-15 | $27.88 | $31.01 | $27.88 | $30.26 | $16.12 | 5,530,580 |
| 2019-04-12 | $31.10 | $32.66 | $27.22 | $28.19 | $15.02 | 6,625,630 |
| 2019-04-11 | $26.66 | $30.16 | $26.66 | $30.16 | $16.07 | 4,396,740 |
| 2019-04-10 | $26.25 | $28.28 | $26.22 | $27.42 | $14.61 | 5,199,300 |
| 2019-04-09 | $27.49 | $27.85 | $26.13 | $26.88 | $14.32 | 5,780,240 |
| 2019-04-08 | $28.00 | $28.94 | $26.00 | $28.50 | $15.18 | 11,261,900 |
| 2019-04-05 | $27.29 | $27.29 | $27.29 | $27.29 | $14.54 | 0 |
| 2019-04-04 | $27.29 | $27.29 | $27.29 | $27.29 | $14.54 | 741,720 |
| 2019-04-03 | $23.60 | $24.81 | $23.05 | $24.81 | $13.22 | 2,984,090 |
| 2019-04-02 | $20.88 | $22.55 | $20.68 | $22.55 | $12.01 | 5,190,760 |
| 2019-04-01 | $19.44 | $20.85 | $19.23 | $20.50 | $10.92 | 3,010,370 |
| 2019-03-29 | $18.80 | $19.18 | $18.13 | $19.16 | $10.21 | 1,419,360 |
| 2019-03-28 | $18.46 | $19.15 | $18.46 | $18.59 | $9.90 | 991,130 |
| 2019-03-27 | $18.40 | $18.73 | $18.31 | $18.55 | $9.88 | 956,880 |
| 2019-03-26 | $19.62 | $19.62 | $18.20 | $18.28 | $9.74 | 2,356,890 |
| 2019-03-25 | $19.25 | $19.76 | $19.25 | $19.62 | $10.45 | 1,552,910 |
| 2019-03-22 | $19.81 | $19.99 | $19.33 | $19.58 | $10.43 | 1,094,130 |
| 2019-03-21 | $19.46 | $20.00 | $19.31 | $19.91 | $10.61 | 1,140,680 |
| 2019-03-20 | $19.71 | $19.95 | $19.12 | $19.45 | $10.36 | 983,380 |
| 2019-03-19 | $19.65 | $20.15 | $19.42 | $19.73 | $10.51 | 1,378,910 |
| 2019-03-18 | $19.49 | $19.78 | $19.23 | $19.65 | $10.47 | 1,437,230 |
| 2019-03-15 | $20.34 | $20.36 | $18.77 | $19.29 | $10.28 | 2,993,400 |
| 2019-03-14 | $21.65 | $21.65 | $19.80 | $19.80 | $10.55 | 4,537,840 |
| 2019-03-13 | $20.37 | $22.00 | $20.36 | $22.00 | $11.72 | 2,707,050 |
| 2019-03-12 | $19.63 | $20.17 | $19.63 | $20.00 | $10.65 | 2,360,120 |
| 2019-03-11 | $19.09 | $19.68 | $19.00 | $19.63 | $10.46 | 1,793,630 |
| 2019-03-08 | $20.00 | $20.38 | $18.82 | $18.82 | $10.03 | 3,553,390 |
| 2019-03-07 | $19.40 | $21.28 | $19.19 | $20.80 | $11.08 | 3,665,920 |
| 2019-03-06 | $18.98 | $20.00 | $18.40 | $19.67 | $10.48 | 3,095,720 |
| 2019-03-05 | $17.95 | $19.08 | $17.50 | $18.74 | $9.98 | 2,325,480 |
| 2019-03-04 | $17.49 | $18.25 | $17.49 | $17.70 | $9.43 | 1,733,210 |
| 2019-03-01 | $17.37 | $17.48 | $17.14 | $17.34 | $9.24 | 828,030 |
| 2019-02-28 | $17.00 | $17.69 | $16.90 | $17.20 | $9.16 | 1,259,920 |
| 2019-02-27 | $16.98 | $17.58 | $16.82 | $17.00 | $9.06 | 1,514,490 |
| 2019-02-26 | $17.11 | $17.27 | $16.70 | $16.80 | $8.95 | 1,500,840 |
| 2019-02-25 | $16.42 | $17.14 | $16.42 | $17.11 | $9.11 | 2,078,900 |
| 2019-02-22 | $16.01 | $16.36 | $15.99 | $16.30 | $8.68 | 968,100 |
| 2019-02-21 | $16.16 | $16.30 | $15.88 | $15.93 | $8.49 | 1,039,250 |
| 2019-02-20 | $15.92 | $16.20 | $15.57 | $16.07 | $8.56 | 1,273,680 |
| 2019-02-19 | $15.63 | $16.50 | $15.63 | $15.92 | $8.48 | 1,688,760 |
| 2019-02-18 | $15.04 | $15.71 | $15.04 | $15.61 | $8.32 | 963,350 |
| 2019-02-15 | $14.95 | $15.22 | $14.90 | $15.05 | $8.02 | 604,050 |
| 2019-02-14 | $14.92 | $15.10 | $14.92 | $15.01 | $8.00 | 475,260 |
| 2019-02-13 | $14.95 | $14.98 | $14.55 | $14.92 | $7.95 | 580,700 |
| 2019-02-12 | $14.53 | $14.78 | $14.36 | $14.68 | $7.82 | 568,000 |
| 2019-02-11 | $14.22 | $14.45 | $14.11 | $14.36 | $7.65 | 459,500 |
| 2019-02-08 | $14.01 | $14.01 | $14.01 | $14.01 | $7.46 | 0 |
| 2019-02-07 | $14.01 | $14.01 | $14.01 | $14.01 | $7.46 | 0 |
| 2019-02-06 | $14.01 | $14.01 | $14.01 | $14.01 | $7.46 | 0 |
| 2019-02-05 | $14.01 | $14.01 | $14.01 | $14.01 | $7.46 | 0 |
| 2019-02-04 | $14.01 | $14.01 | $14.01 | $14.01 | $7.46 | 0 |
| 2019-02-01 | $13.52 | $14.10 | $13.52 | $14.01 | $7.46 | 398,200 |
| 2019-01-31 | $14.48 | $14.48 | $13.43 | $13.52 | $7.20 | 803,480 |
| 2019-01-30 | $14.51 | $14.75 | $14.20 | $14.33 | $7.63 | 349,900 |
| 2019-01-29 | $15.03 | $15.90 | $14.00 | $14.51 | $7.73 | 539,220 |
| 2019-01-28 | $15.03 | $15.25 | $14.88 | $14.94 | $7.96 | 429,980 |
| 2019-01-25 | $15.25 | $15.34 | $14.79 | $14.84 | $7.91 | 661,120 |
| 2019-01-24 | $15.45 | $15.45 | $15.11 | $15.35 | $8.18 | 563,070 |
| 2019-01-23 | $15.30 | $15.38 | $15.11 | $15.24 | $8.12 | 362,270 |
| 2019-01-22 | $15.49 | $15.50 | $15.18 | $15.26 | $8.13 | 379,710 |
| 2019-01-21 | $15.20 | $15.48 | $15.20 | $15.45 | $8.23 | 501,570 |
| 2019-01-18 | $15.36 | $15.39 | $15.12 | $15.29 | $8.14 | 648,100 |
| 2019-01-17 | $15.80 | $15.80 | $15.10 | $15.31 | $8.16 | 1,005,060 |
| 2019-01-16 | $15.40 | $16.30 | $15.40 | $15.85 | $8.44 | 1,599,130 |
| 2019-01-15 | $15.25 | $15.52 | $15.23 | $15.37 | $8.19 | 489,000 |
| 2019-01-14 | $15.54 | $15.54 | $15.11 | $15.24 | $8.12 | 309,740 |
| 2019-01-11 | $15.26 | $15.75 | $15.26 | $15.52 | $8.27 | 593,000 |
| 2019-01-10 | $15.42 | $15.55 | $15.15 | $15.25 | $8.12 | 447,260 |
| 2019-01-09 | $15.33 | $15.55 | $15.26 | $15.30 | $8.15 | 658,160 |
| 2019-01-08 | $15.19 | $15.49 | $15.19 | $15.33 | $8.17 | 605,460 |
| 2019-01-07 | $15.27 | $15.27 | $14.96 | $15.20 | $8.10 | 487,200 |
| 2019-01-04 | $14.44 | $15.08 | $14.20 | $14.95 | $7.96 | 620,340 |
| 2019-01-03 | $14.55 | $14.84 | $14.33 | $14.44 | $7.69 | 358,020 |
| 2019-01-02 | $14.76 | $14.76 | $14.41 | $14.53 | $7.74 | 473,150 |
| 2019-01-01 | $14.40 | $14.40 | $14.40 | $14.40 | $7.67 | 0 |
| 2018-12-31 | $14.40 | $14.40 | $14.40 | $14.40 | $7.67 | 0 |
| 2018-12-28 | $14.72 | $14.82 | $14.35 | $14.40 | $7.67 | 597,590 |
| 2018-12-27 | $15.35 | $15.35 | $14.62 | $14.62 | $7.79 | 539,600 |
| 2018-12-26 | $15.36 | $15.36 | $15.36 | $15.36 | $8.18 | 0 |
| 2018-12-25 | $15.36 | $15.36 | $15.36 | $15.36 | $8.18 | 0 |
| 2018-12-24 | $14.90 | $15.36 | $14.85 | $15.36 | $8.18 | 581,740 |
| 2018-12-21 | $15.10 | $15.29 | $14.91 | $15.05 | $8.02 | 472,000 |
| 2018-12-20 | $15.05 | $15.16 | $14.81 | $15.10 | $8.04 | 460,050 |
| 2018-12-19 | $15.21 | $15.45 | $15.02 | $15.07 | $8.03 | 335,050 |
| 2018-12-18 | $15.36 | $15.54 | $15.03 | $15.19 | $8.09 | 457,650 |
| 2018-12-17 | $15.23 | $15.46 | $15.10 | $15.24 | $8.12 | 336,750 |
| 2018-12-14 | $16.09 | $16.11 | $15.20 | $15.28 | $8.14 | 781,750 |
| 2018-12-13 | $15.89 | $16.11 | $15.37 | $16.11 | $8.58 | 721,390 |
| 2018-12-12 | $16.07 | $16.10 | $15.70 | $15.84 | $8.44 | 524,400 |
| 2018-12-11 | $15.68 | $16.03 | $15.68 | $15.99 | $8.52 | 585,350 |
| 2018-12-10 | $15.97 | $16.07 | $15.53 | $15.70 | $8.36 | 839,910 |
| 2018-12-07 | $15.57 | $16.49 | $15.57 | $16.14 | $8.60 | 1,166,600 |
| 2018-12-06 | $15.85 | $16.40 | $15.35 | $15.46 | $8.24 | 1,093,860 |
| 2018-12-05 | $15.74 | $16.16 | $15.60 | $15.96 | $8.50 | 829,000 |
| 2018-12-04 | $15.88 | $16.04 | $15.69 | $15.95 | $8.50 | 940,520 |
| 2018-12-03 | $15.26 | $15.90 | $15.26 | $15.88 | $8.46 | 1,109,090 |
| 2018-11-30 | $14.80 | $15.15 | $14.55 | $15.06 | $8.02 | 633,400 |
| 2018-11-29 | $15.50 | $15.72 | $15.01 | $15.02 | $8.00 | 717,350 |
| 2018-11-28 | $15.15 | $15.40 | $14.92 | $15.38 | $8.19 | 674,920 |
| 2018-11-27 | $15.29 | $15.29 | $15.02 | $15.15 | $8.07 | 573,100 |
| 2018-11-26 | $15.07 | $15.41 | $15.00 | $15.04 | $8.01 | 596,400 |
| 2018-11-23 | $16.35 | $16.46 | $15.00 | $15.10 | $8.04 | 1,168,180 |
| 2018-11-22 | $16.46 | $16.58 | $16.03 | $16.33 | $8.70 | 755,580 |
| 2018-11-21 | $15.92 | $16.39 | $15.66 | $16.38 | $8.73 | 916,870 |
| 2018-11-20 | $16.58 | $16.79 | $16.10 | $16.25 | $8.66 | 1,166,100 |
| 2018-11-19 | $16.70 | $16.75 | $16.30 | $16.63 | $8.86 | 1,311,540 |
| 2018-11-16 | $16.48 | $16.89 | $16.34 | $16.75 | $8.92 | 1,708,020 |
| 2018-11-15 | $16.26 | $16.88 | $15.99 | $16.62 | $8.85 | 2,450,470 |
| 2018-11-14 | $16.10 | $16.10 | $15.63 | $15.95 | $8.50 | 1,302,800 |
| 2018-11-13 | $15.50 | $16.05 | $15.50 | $15.86 | $8.45 | 1,367,190 |
| 2018-11-12 | $15.30 | $15.70 | $15.25 | $15.69 | $8.36 | 1,043,340 |
| 2018-11-09 | $15.40 | $15.61 | $15.23 | $15.32 | $8.16 | 815,300 |
| 2018-11-08 | $15.38 | $15.70 | $15.31 | $15.38 | $8.19 | 977,650 |
| 2018-11-07 | $15.51 | $15.74 | $15.27 | $15.28 | $8.14 | 1,232,950 |
| 2018-11-06 | $15.82 | $15.82 | $15.03 | $15.39 | $8.20 | 1,244,500 |
| 2018-11-05 | $15.74 | $15.97 | $15.55 | $15.82 | $8.43 | 1,280,450 |
| 2018-11-02 | $15.78 | $15.78 | $15.38 | $15.75 | $8.39 | 1,846,340 |
| 2018-11-01 | $15.09 | $15.80 | $15.09 | $15.51 | $8.26 | 1,899,610 |
| 2018-10-31 | $14.88 | $15.28 | $14.86 | $15.19 | $8.09 | 1,745,010 |
| 2018-10-30 | $15.19 | $15.33 | $14.27 | $14.82 | $7.89 | 3,077,080 |
| 2018-10-29 | $15.98 | $16.56 | $15.70 | $15.85 | $8.44 | 1,715,050 |
| 2018-10-26 | $16.40 | $16.66 | $15.68 | $15.77 | $8.40 | 2,493,880 |
| 2018-10-25 | $15.60 | $16.98 | $15.55 | $16.61 | $8.85 | 3,265,150 |
| 2018-10-24 | $16.00 | $16.49 | $15.81 | $16.36 | $8.71 | 3,418,490 |
| 2018-10-23 | $17.00 | $17.58 | $16.66 | $16.90 | $9.00 | 5,100,750 |
| 2018-10-22 | $16.03 | $18.70 | $16.02 | $17.63 | $9.39 | 7,133,140 |
| 2018-10-19 | $16.11 | $17.70 | $15.60 | $17.17 | $9.15 | 7,162,380 |
| 2018-10-18 | $16.09 | $16.09 | $16.09 | $16.09 | $8.57 | 513,500 |
| 2018-10-17 | $14.63 | $14.63 | $14.63 | $14.63 | $7.79 | 457,100 |
| 2018-10-16 | $13.68 | $13.95 | $13.30 | $13.30 | $7.08 | 325,200 |
| 2018-10-15 | $13.65 | $13.95 | $13.09 | $13.91 | $7.41 | 476,600 |
| 2018-10-12 | $13.53 | $13.94 | $13.10 | $13.60 | $7.24 | 477,790 |
| 2018-10-11 | $14.85 | $14.85 | $13.75 | $13.75 | $7.32 | 859,410 |
| 2018-10-10 | $15.13 | $15.44 | $15.13 | $15.28 | $8.14 | 302,600 |
| 2018-10-09 | $15.23 | $15.70 | $15.08 | $15.22 | $8.11 | 355,400 |
| 2018-10-08 | $15.66 | $15.66 | $15.04 | $15.23 | $8.11 | 538,000 |
| 2018-10-05 | $15.89 | $15.89 | $15.89 | $15.89 | $8.46 | 0 |
| 2018-10-04 | $15.89 | $15.89 | $15.89 | $15.89 | $8.46 | 0 |
| 2018-10-03 | $15.89 | $15.89 | $15.89 | $15.89 | $8.46 | 0 |
| 2018-10-02 | $15.89 | $15.89 | $15.89 | $15.89 | $8.46 | 0 |
| 2018-10-01 | $15.89 | $15.89 | $15.89 | $15.89 | $8.46 | 0 |
| 2018-09-28 | $15.78 | $16.14 | $15.63 | $15.89 | $8.46 | 466,390 |
| 2018-09-27 | $16.25 | $16.25 | $15.71 | $15.78 | $8.41 | 434,030 |
| 2018-09-26 | $16.42 | $16.42 | $16.07 | $16.12 | $8.59 | 535,030 |
| 2018-09-25 | $16.37 | $16.45 | $16.23 | $16.32 | $8.69 | 334,200 |
| 2018-09-24 | $16.38 | $16.38 | $16.38 | $16.38 | $8.73 | 0 |
| 2018-09-21 | $16.30 | $16.40 | $15.92 | $16.38 | $8.73 | 428,010 |
| 2018-09-20 | $16.32 | $16.46 | $16.12 | $16.19 | $8.62 | 311,300 |
| 2018-09-19 | $15.98 | $16.58 | $15.96 | $16.31 | $8.69 | 478,200 |
| 2018-09-18 | $15.94 | $16.30 | $15.66 | $16.21 | $8.63 | 434,400 |
| 2018-09-17 | $16.39 | $16.44 | $15.63 | $15.92 | $8.48 | 607,200 |
| 2018-09-14 | $16.63 | $16.94 | $16.36 | $16.37 | $8.72 | 436,400 |
| 2018-09-13 | $16.64 | $16.78 | $16.43 | $16.68 | $8.89 | 268,060 |
| 2018-09-12 | $16.65 | $16.73 | $16.32 | $16.51 | $8.79 | 277,500 |
| 2018-09-11 | $16.25 | $16.75 | $16.25 | $16.45 | $8.76 | 275,400 |
| 2018-09-10 | $16.80 | $17.10 | $16.21 | $16.35 | $8.71 | 595,100 |
| 2018-09-07 | $17.17 | $17.43 | $16.90 | $16.99 | $9.05 | 371,080 |
| 2018-09-06 | $16.70 | $17.30 | $16.53 | $17.17 | $9.15 | 549,100 |
| 2018-09-05 | $17.31 | $17.31 | $16.77 | $16.85 | $8.98 | 323,500 |
| 2018-09-04 | $16.80 | $17.15 | $16.76 | $17.03 | $9.07 | 488,700 |
| 2018-09-03 | $16.80 | $16.97 | $16.40 | $16.80 | $8.95 | 538,630 |
| 2018-08-31 | $17.11 | $17.36 | $16.91 | $16.91 | $9.01 | 427,900 |
| 2018-08-30 | $17.08 | $18.00 | $17.08 | $17.33 | $9.23 | 700,360 |
| 2018-08-29 | $17.94 | $18.44 | $17.70 | $18.04 | $9.61 | 556,070 |
| 2018-08-28 | $18.09 | $18.12 | $17.77 | $17.80 | $9.48 | 636,780 |
| 2018-08-27 | $18.00 | $18.20 | $17.66 | $18.13 | $9.66 | 639,530 |
| 2018-08-24 | $17.62 | $18.08 | $17.60 | $17.86 | $9.51 | 625,820 |
| 2018-08-23 | $17.35 | $17.88 | $17.25 | $17.67 | $9.41 | 453,420 |
| 2018-08-22 | $17.58 | $17.72 | $17.30 | $17.33 | $9.23 | 329,870 |
| 2018-08-21 | $17.50 | $17.88 | $17.21 | $17.64 | $9.40 | 596,900 |
| 2018-08-20 | $17.00 | $17.44 | $16.82 | $17.39 | $9.26 | 429,940 |
| 2018-08-17 | $17.50 | $17.75 | $16.83 | $16.95 | $9.03 | 369,200 |
| 2018-08-16 | $17.50 | $17.73 | $17.19 | $17.30 | $9.22 | 303,400 |
| 2018-08-15 | $17.83 | $18.06 | $17.47 | $17.64 | $9.40 | 427,500 |
| 2018-08-14 | $17.85 | $18.21 | $17.75 | $17.99 | $9.58 | 430,100 |
| 2018-08-13 | $17.50 | $17.97 | $17.32 | $17.90 | $9.54 | 388,900 |
| 2018-08-10 | $17.44 | $17.70 | $17.35 | $17.66 | $9.41 | 308,600 |
| 2018-08-09 | $17.13 | $17.60 | $16.85 | $17.60 | $9.38 | 536,700 |
| 2018-08-08 | $17.35 | $17.38 | $16.83 | $16.91 | $9.01 | 301,700 |
| 2018-08-07 | $17.20 | $17.39 | $16.88 | $17.36 | $9.25 | 291,900 |
| 2018-08-06 | $17.41 | $17.59 | $16.80 | $16.88 | $8.99 | 310,430 |
| 2018-08-03 | $17.77 | $17.78 | $17.40 | $17.60 | $9.38 | 345,080 |
| 2018-08-02 | $18.98 | $18.98 | $17.03 | $17.71 | $9.43 | 851,850 |
| 2018-08-01 | $19.00 | $19.23 | $18.73 | $18.78 | $10.00 | 445,540 |
| 2018-07-31 | $18.95 | $19.23 | $18.71 | $19.11 | $10.18 | 436,200 |
| 2018-07-30 | $19.45 | $19.50 | $18.70 | $18.89 | $10.06 | 600,840 |
| 2018-07-27 | $19.88 | $19.88 | $19.35 | $19.40 | $10.33 | 688,180 |
| 2018-07-26 | $19.85 | $20.08 | $19.66 | $19.88 | $10.59 | 824,200 |
| 2018-07-25 | $20.08 | $20.21 | $19.80 | $19.84 | $10.57 | 820,100 |
| 2018-07-24 | $19.79 | $20.08 | $19.51 | $20.00 | $10.65 | 968,280 |
| 2018-07-23 | $19.27 | $20.64 | $19.05 | $19.69 | $10.49 | 1,116,460 |
| 2018-07-20 | $18.88 | $19.26 | $18.88 | $19.19 | $10.22 | 560,600 |
| 2018-07-19 | $19.51 | $19.51 | $18.89 | $19.02 | $10.13 | 875,590 |
| 2018-07-18 | $19.86 | $19.98 | $19.47 | $19.52 | $10.40 | 799,790 |
| 2018-07-17 | $19.63 | $19.86 | $19.56 | $19.86 | $10.58 | 818,800 |
| 2018-07-16 | $19.48 | $19.90 | $19.18 | $19.57 | $10.42 | 839,400 |
| 2018-07-13 | $19.68 | $19.95 | $19.57 | $19.64 | $10.46 | 737,400 |
| 2018-07-12 | $19.13 | $19.86 | $19.13 | $19.75 | $10.52 | 935,990 |
| 2018-07-11 | $19.58 | $19.95 | $18.73 | $19.17 | $10.21 | 1,135,600 |
| 2018-07-10 | $19.83 | $20.26 | $19.70 | $20.11 | $10.71 | 1,143,800 |
| 2018-07-09 | $19.40 | $19.79 | $19.38 | $19.76 | $10.53 | 941,800 |
| 2018-07-06 | $19.47 | $19.83 | $18.58 | $19.32 | $10.29 | 1,239,000 |
| 2018-07-05 | $20.00 | $20.34 | $19.30 | $19.31 | $10.29 | 1,129,310 |
| 2018-07-04 | $21.39 | $21.39 | $19.72 | $19.93 | $10.62 | 1,942,160 |
| 2018-07-03 | $20.85 | $21.28 | $20.47 | $21.27 | $11.33 | 1,673,380 |
| 2018-07-02 | $21.52 | $21.54 | $19.44 | $20.80 | $11.08 | 2,165,560 |
| 2018-06-29 | $20.72 | $21.68 | $20.55 | $21.60 | $11.51 | 2,149,540 |
| 2018-06-28 | $21.30 | $21.47 | $20.60 | $20.67 | $11.01 | 2,312,260 |
| 2018-06-27 | $20.86 | $22.28 | $20.86 | $21.75 | $11.59 | 3,047,910 |
| 2018-06-26 | $20.00 | $21.05 | $19.82 | $20.75 | $11.05 | 1,671,660 |
| 2018-06-25 | $20.96 | $21.47 | $20.35 | $20.43 | $10.88 | 1,751,050 |
| 2018-06-22 | $20.68 | $21.43 | $20.31 | $20.91 | $11.14 | 2,266,610 |
| 2018-06-21 | $23.00 | $23.96 | $21.19 | $21.19 | $11.29 | 5,032,740 |
| 2018-06-20 | $23.54 | $24.73 | $23.54 | $23.54 | $12.54 | 7,068,880 |
| 2018-06-19 | $26.37 | $26.37 | $26.15 | $26.15 | $13.93 | 1,245,500 |
| 2018-06-18 | $29.06 | $29.06 | $29.06 | $29.06 | $15.48 | 0 |
| 2018-06-15 | $27.30 | $29.95 | $26.50 | $29.06 | $15.48 | 9,637,610 |
| 2018-06-14 | $27.25 | $28.99 | $26.76 | $27.23 | $14.51 | 7,271,670 |
| 2018-06-13 | $25.72 | $27.75 | $25.72 | $26.35 | $14.04 | 3,306,680 |
| 2018-06-12 | $25.97 | $26.28 | $24.20 | $26.11 | $13.91 | 2,204,050 |
| 2018-06-11 | $25.97 | $27.35 | $25.93 | $26.20 | $13.96 | 2,786,280 |
| 2018-06-08 | $26.36 | $26.96 | $25.63 | $25.92 | $13.81 | 2,501,500 |
| 2018-06-07 | $27.67 | $28.04 | $25.87 | $26.21 | $13.96 | 4,614,980 |
| 2018-06-06 | $24.17 | $26.59 | $24.17 | $26.59 | $14.16 | 2,120,590 |
| 2018-06-05 | $23.78 | $24.46 | $23.70 | $24.17 | $12.88 | 1,116,100 |
| 2018-06-04 | $24.97 | $25.47 | $23.50 | $23.73 | $12.64 | 1,149,780 |
| 2018-06-01 | $24.90 | $25.78 | $24.51 | $24.77 | $13.19 | 1,261,790 |
| 2018-05-31 | $25.18 | $25.40 | $24.61 | $25.13 | $13.39 | 1,249,000 |
| 2018-05-30 | $26.13 | $26.15 | $24.65 | $24.69 | $13.15 | 2,588,550 |
| 2018-05-29 | $26.70 | $28.50 | $26.33 | $27.39 | $14.59 | 3,816,890 |
| 2018-05-28 | $26.29 | $27.74 | $25.55 | $27.00 | $14.38 | 2,588,380 |
| 2018-05-25 | $25.80 | $28.20 | $25.66 | $26.45 | $14.09 | 3,413,140 |
| 2018-05-24 | $25.51 | $25.84 | $25.32 | $25.64 | $13.66 | 752,100 |
| 2018-05-23 | $26.12 | $26.45 | $25.55 | $25.59 | $13.63 | 1,162,490 |
| 2018-05-22 | $25.80 | $26.46 | $25.28 | $26.29 | $14.00 | 1,915,990 |
| 2018-05-21 | $25.66 | $26.20 | $25.53 | $25.90 | $13.80 | 1,043,390 |
| 2018-05-18 | $26.11 | $26.11 | $25.25 | $25.67 | $13.67 | 934,900 |
| 2018-05-17 | $25.80 | $26.15 | $25.43 | $26.09 | $13.90 | 1,516,450 |
| 2018-05-16 | $25.28 | $26.03 | $25.06 | $25.38 | $13.52 | 1,267,900 |
| 2018-05-15 | $24.38 | $25.68 | $24.15 | $25.50 | $13.58 | 1,121,400 |
| 2018-05-14 | $24.33 | $24.99 | $24.21 | $24.30 | $12.94 | 640,500 |
| 2018-05-11 | $25.56 | $25.83 | $24.64 | $24.77 | $13.19 | 949,010 |
| 2018-05-10 | $25.78 | $26.19 | $25.38 | $25.70 | $13.69 | 1,256,390 |
| 2018-05-09 | $25.09 | $26.13 | $24.80 | $25.83 | $13.72 | 1,435,740 |
| 2018-05-08 | $24.98 | $25.20 | $24.61 | $25.20 | $13.39 | 781,970 |
| 2018-05-07 | $24.19 | $24.93 | $24.19 | $24.77 | $13.16 | 600,670 |
| 2018-05-04 | $24.23 | $24.49 | $24.02 | $24.19 | $12.85 | 611,020 |
| 2018-05-03 | $23.80 | $24.35 | $22.99 | $24.22 | $12.87 | 903,470 |
| 2018-05-02 | $24.86 | $25.12 | $23.31 | $23.64 | $12.56 | 996,500 |
| 2018-05-01 | $24.85 | $24.85 | $24.85 | $24.85 | $13.20 | 0 |
| 2018-04-30 | $24.85 | $24.85 | $24.85 | $24.85 | $13.20 | 0 |
| 2018-04-27 | $24.85 | $25.70 | $24.83 | $24.85 | $13.20 | 890,400 |
| 2018-04-26 | $25.82 | $26.24 | $24.60 | $24.84 | $13.20 | 1,261,400 |
| 2018-04-25 | $25.00 | $25.85 | $24.76 | $25.80 | $13.71 | 1,642,370 |
| 2018-04-24 | $23.83 | $25.44 | $23.83 | $25.02 | $13.29 | 1,064,100 |
| 2018-04-23 | $24.02 | $24.45 | $23.70 | $24.13 | $12.82 | 563,910 |
| 2018-04-20 | $24.80 | $24.95 | $24.01 | $24.02 | $12.76 | 752,360 |
| 2018-04-19 | $25.19 | $25.56 | $24.81 | $24.81 | $13.18 | 1,092,400 |
| 2018-04-18 | $24.80 | $25.27 | $23.10 | $25.18 | $13.38 | 1,395,110 |
| 2018-04-17 | $25.98 | $26.33 | $24.60 | $24.67 | $13.11 | 1,587,740 |
| 2018-04-16 | $26.90 | $26.95 | $25.60 | $26.18 | $13.91 | 1,629,200 |
| 2018-04-13 | $25.88 | $28.08 | $25.88 | $26.70 | $14.18 | 2,597,460 |
| 2018-04-12 | $25.79 | $26.17 | $25.33 | $25.93 | $13.78 | 1,707,700 |
| 2018-04-11 | $25.18 | $25.80 | $25.02 | $25.41 | $13.50 | 1,476,110 |
| 2018-04-10 | $24.97 | $25.27 | $24.40 | $25.01 | $13.29 | 1,827,400 |
| 2018-04-09 | $25.00 | $25.50 | $24.24 | $25.50 | $13.55 | 1,685,970 |
| 2018-04-06 | $26.16 | $26.16 | $26.16 | $26.16 | $13.90 | 0 |
| 2018-04-05 | $26.16 | $26.16 | $26.16 | $26.16 | $13.90 | 0 |
| 2018-04-04 | $26.83 | $27.55 | $26.08 | $26.16 | $13.90 | 1,450,220 |
| 2018-04-03 | $27.13 | $27.26 | $26.60 | $27.02 | $14.35 | 1,503,170 |
| 2018-04-02 | $27.00 | $28.00 | $27.00 | $27.71 | $14.72 | 2,657,680 |
| 2018-03-30 | $25.96 | $27.90 | $25.82 | $27.40 | $14.56 | 3,572,150 |
| 2018-03-29 | $29.69 | $29.69 | $27.00 | $27.06 | $14.38 | 5,537,210 |
| 2018-03-28 | $27.71 | $27.71 | $26.60 | $27.71 | $14.72 | 2,404,690 |
| 2018-03-27 | $23.30 | $25.19 | $23.10 | $25.19 | $13.38 | 818,470 |
| 2018-03-26 | $22.39 | $22.92 | $21.50 | $22.90 | $12.17 | 565,370 |
| 2018-03-23 | $24.25 | $24.25 | $22.44 | $22.47 | $11.94 | 1,121,900 |
| 2018-03-22 | $24.12 | $25.42 | $24.12 | $24.90 | $13.23 | 1,077,740 |
| 2018-03-21 | $24.50 | $24.80 | $24.12 | $24.30 | $12.91 | 983,450 |
| 2018-03-20 | $24.40 | $24.67 | $24.01 | $24.10 | $12.80 | 898,470 |
| 2018-03-19 | $23.61 | $24.96 | $23.35 | $24.74 | $13.14 | 1,475,860 |
| 2018-03-16 | $23.24 | $23.67 | $23.24 | $23.60 | $12.54 | 562,940 |
| 2018-03-15 | $23.76 | $23.88 | $22.80 | $23.46 | $12.46 | 806,980 |
| 2018-03-14 | $24.53 | $24.78 | $23.82 | $23.86 | $12.68 | 782,100 |
| 2018-03-13 | $24.62 | $24.95 | $24.31 | $24.62 | $13.08 | 860,640 |
| 2018-03-12 | $24.80 | $25.22 | $24.52 | $24.75 | $13.15 | 1,074,390 |
| 2018-03-09 | $23.60 | $25.40 | $23.40 | $24.73 | $13.14 | 1,496,150 |
| 2018-03-08 | $23.36 | $23.80 | $23.13 | $23.61 | $12.54 | 704,140 |
| 2018-03-07 | $22.80 | $23.98 | $22.79 | $23.31 | $12.38 | 923,710 |
| 2018-03-06 | $23.00 | $23.10 | $22.75 | $22.88 | $12.15 | 392,700 |
| 2018-03-05 | $22.70 | $22.96 | $22.51 | $22.88 | $12.15 | 269,110 |
| 2018-03-02 | $22.59 | $23.20 | $22.51 | $22.68 | $12.05 | 401,320 |
| 2018-03-01 | $22.30 | $22.98 | $22.13 | $22.80 | $12.11 | 438,430 |
| 2018-02-28 | $22.06 | $22.50 | $22.02 | $22.30 | $11.85 | 336,720 |
| 2018-02-27 | $22.15 | $22.46 | $22.04 | $22.35 | $11.87 | 481,300 |
| 2018-02-26 | $21.64 | $22.25 | $21.64 | $22.15 | $11.77 | 379,510 |
| 2018-02-23 | $21.53 | $21.68 | $21.51 | $21.58 | $11.46 | 128,610 |
| 2018-02-22 | $21.70 | $21.70 | $21.33 | $21.53 | $11.44 | 126,900 |
| 2018-02-21 | $21.29 | $21.29 | $21.29 | $21.29 | $11.31 | 0 |
| 2018-02-20 | $21.29 | $21.29 | $21.29 | $21.29 | $11.31 | 0 |
| 2018-02-19 | $21.29 | $21.29 | $21.29 | $21.29 | $11.31 | 0 |
| 2018-02-16 | $21.29 | $21.29 | $21.29 | $21.29 | $11.31 | 0 |
| 2018-02-15 | $21.29 | $21.29 | $21.29 | $21.29 | $11.31 | 0 |
| 2018-02-14 | $21.17 | $21.39 | $21.08 | $21.29 | $11.31 | 146,590 |
| 2018-02-13 | $21.54 | $21.54 | $21.15 | $21.16 | $11.24 | 225,800 |
| 2018-02-12 | $20.90 | $21.49 | $20.90 | $21.31 | $11.32 | 321,600 |
| 2018-02-09 | $21.08 | $21.40 | $20.81 | $20.90 | $11.10 | 335,400 |
| 2018-02-08 | $21.40 | $21.76 | $21.28 | $21.47 | $11.41 | 240,500 |
| 2018-02-07 | $21.90 | $22.14 | $20.70 | $21.24 | $11.28 | 330,600 |
| 2018-02-06 | $22.70 | $22.70 | $21.06 | $21.06 | $11.19 | 737,290 |
| 2018-02-05 | $21.89 | $24.20 | $21.55 | $23.40 | $12.43 | 1,007,840 |
| 2018-02-02 | $22.17 | $22.30 | $21.58 | $22.26 | $11.83 | 401,280 |
| 2018-02-01 | $23.63 | $23.68 | $22.14 | $22.16 | $11.77 | 502,000 |
| 2018-01-31 | $24.70 | $24.70 | $23.48 | $23.50 | $12.48 | 725,300 |
| 2018-01-30 | $24.74 | $24.93 | $24.32 | $24.85 | $13.20 | 428,010 |
| 2018-01-29 | $25.39 | $25.40 | $24.65 | $24.73 | $13.14 | 625,590 |
| 2018-01-26 | $25.60 | $25.94 | $25.20 | $25.30 | $13.44 | 400,100 |
| 2018-01-25 | $25.93 | $26.45 | $25.52 | $25.55 | $13.57 | 633,030 |
| 2018-01-24 | $25.78 | $25.97 | $25.38 | $25.92 | $13.77 | 571,620 |
| 2018-01-23 | $25.51 | $25.78 | $25.41 | $25.60 | $13.60 | 237,730 |
| 2018-01-22 | $25.21 | $25.98 | $24.89 | $25.60 | $13.60 | 596,050 |
| 2018-01-19 | $26.10 | $26.29 | $25.50 | $25.61 | $13.61 | 866,460 |
| 2018-01-18 | $26.69 | $27.19 | $26.08 | $26.40 | $14.02 | 1,347,090 |
| 2018-01-17 | $25.27 | $25.80 | $25.21 | $25.80 | $13.71 | 446,980 |
| 2018-01-16 | $25.18 | $25.80 | $25.02 | $25.37 | $13.48 | 320,260 |
| 2018-01-15 | $26.46 | $26.50 | $25.03 | $25.18 | $13.38 | 655,560 |
| 2018-01-12 | $26.86 | $27.24 | $26.26 | $26.51 | $14.08 | 580,760 |
| 2018-01-11 | $26.00 | $26.98 | $26.00 | $26.89 | $14.29 | 815,200 |
| 2018-01-10 | $26.56 | $26.56 | $26.01 | $26.19 | $13.91 | 449,110 |
| 2018-01-09 | $26.61 | $26.62 | $26.23 | $26.33 | $13.99 | 460,950 |
| 2018-01-08 | $26.39 | $26.98 | $26.33 | $26.78 | $14.23 | 828,960 |
| 2018-01-05 | $26.07 | $26.30 | $25.80 | $26.28 | $13.96 | 703,270 |
| 2018-01-04 | $26.35 | $26.35 | $25.75 | $25.98 | $13.80 | 562,710 |
| 2018-01-03 | $25.64 | $26.19 | $25.46 | $26.12 | $13.88 | 633,210 |
| 2018-01-02 | $25.78 | $25.98 | $25.33 | $25.64 | $13.62 | 448,960 |
| 2018-01-01 | $25.77 | $25.77 | $25.77 | $25.77 | $13.69 | 0 |
| 2017-12-29 | $25.50 | $25.99 | $25.50 | $25.77 | $13.69 | 428,060 |
| 2017-12-28 | $25.40 | $25.88 | $25.18 | $25.45 | $13.52 | 498,310 |
| 2017-12-27 | $25.29 | $25.98 | $25.29 | $25.40 | $13.49 | 494,080 |
| 2017-12-26 | $24.88 | $25.43 | $24.88 | $25.34 | $13.46 | 428,760 |
| 2017-12-25 | $25.79 | $25.95 | $24.71 | $24.85 | $13.20 | 509,360 |
| 2017-12-22 | $25.67 | $26.08 | $25.61 | $25.62 | $13.61 | 262,200 |
| 2017-12-21 | $25.86 | $26.00 | $25.20 | $25.95 | $13.79 | 392,390 |
| 2017-12-20 | $26.75 | $26.75 | $25.65 | $25.81 | $13.71 | 448,500 |
| 2017-12-19 | $26.20 | $26.63 | $26.20 | $26.50 | $14.08 | 289,770 |
| 2017-12-18 | $26.71 | $26.71 | $26.11 | $26.24 | $13.94 | 319,300 |
| 2017-12-15 | $26.68 | $26.84 | $26.27 | $26.73 | $14.20 | 386,440 |
| 2017-12-14 | $26.53 | $26.90 | $26.19 | $26.53 | $14.09 | 442,700 |
| 2017-12-13 | $26.13 | $26.71 | $26.13 | $26.53 | $14.09 | 522,570 |
| 2017-12-12 | $26.76 | $26.76 | $26.10 | $26.13 | $13.88 | 423,220 |
| 2017-12-11 | $26.13 | $27.42 | $26.12 | $26.60 | $14.13 | 698,610 |
| 2017-12-08 | $25.28 | $26.23 | $25.22 | $26.11 | $13.87 | 441,350 |
| 2017-12-07 | $25.41 | $25.96 | $25.35 | $25.57 | $13.58 | 375,180 |
| 2017-12-06 | $25.12 | $25.55 | $24.87 | $25.52 | $13.56 | 536,800 |
| 2017-12-05 | $26.22 | $26.89 | $25.00 | $25.00 | $13.28 | 745,190 |
| 2017-12-04 | $27.50 | $27.62 | $26.55 | $26.74 | $14.21 | 565,080 |
| 2017-12-01 | $27.15 | $27.66 | $27.15 | $27.57 | $14.65 | 534,600 |
| 2017-11-30 | $26.85 | $28.95 | $26.85 | $27.48 | $14.60 | 958,400 |
| 2017-11-29 | $27.02 | $27.20 | $26.62 | $27.00 | $14.34 | 384,600 |
| 2017-11-28 | $26.55 | $27.19 | $26.08 | $27.09 | $14.39 | 379,680 |
| 2017-11-27 | $26.56 | $27.14 | $26.33 | $26.53 | $14.09 | 425,900 |
| 2017-11-24 | $26.03 | $27.50 | $26.00 | $26.75 | $14.21 | 732,150 |
| 2017-11-23 | $28.30 | $29.06 | $27.30 | $27.51 | $14.61 | 1,486,210 |
| 2017-11-22 | $27.00 | $27.89 | $26.72 | $27.89 | $14.82 | 935,860 |
| 2017-11-21 | $26.60 | $27.28 | $25.64 | $27.20 | $14.45 | 700,370 |
| 2017-11-20 | $26.78 | $26.89 | $25.70 | $26.68 | $14.17 | 645,180 |
| 2017-11-17 | $29.00 | $29.00 | $26.43 | $26.69 | $14.18 | 1,241,880 |
| 2017-11-16 | $28.84 | $29.00 | $28.60 | $28.62 | $15.20 | 490,470 |
| 2017-11-15 | $29.06 | $29.34 | $28.52 | $28.78 | $15.29 | 618,550 |
| 2017-11-14 | $30.14 | $30.14 | $28.87 | $28.98 | $15.40 | 1,195,400 |
| 2017-11-13 | $30.42 | $30.53 | $30.00 | $30.14 | $16.01 | 764,400 |
| 2017-11-10 | $30.22 | $30.70 | $30.02 | $30.39 | $16.14 | 987,260 |
| 2017-11-09 | $29.96 | $30.58 | $29.79 | $30.45 | $16.18 | 791,740 |
| 2017-11-08 | $29.80 | $30.57 | $29.66 | $30.00 | $15.94 | 1,209,070 |
| 2017-11-07 | $29.69 | $29.79 | $29.00 | $29.69 | $15.77 | 920,090 |
| 2017-11-06 | $29.30 | $29.80 | $28.83 | $29.68 | $15.77 | 833,600 |
| 2017-11-03 | $29.63 | $29.85 | $28.72 | $28.96 | $15.38 | 1,265,600 |
| 2017-11-02 | $30.57 | $30.57 | $29.10 | $29.62 | $15.74 | 1,483,390 |
| 2017-11-01 | $30.59 | $30.88 | $30.31 | $30.47 | $16.19 | 1,107,990 |
| 2017-10-31 | $30.25 | $30.99 | $30.00 | $30.57 | $16.24 | 1,331,490 |
| 2017-10-30 | $33.40 | $33.80 | $30.19 | $30.22 | $16.05 | 2,736,920 |
| 2017-10-27 | $34.09 | $34.50 | $33.42 | $33.47 | $17.78 | 1,931,320 |
| 2017-10-26 | $34.72 | $35.15 | $33.90 | $33.98 | $18.05 | 2,447,320 |
| 2017-10-25 | $34.88 | $35.79 | $34.20 | $35.26 | $18.73 | 2,374,990 |
| 2017-10-24 | $36.11 | $36.30 | $34.70 | $35.20 | $18.70 | 2,193,400 |
| 2017-10-23 | $35.59 | $36.96 | $34.36 | $36.80 | $19.55 | 3,234,670 |
| 2017-10-20 | $36.26 | $37.00 | $34.87 | $35.61 | $18.92 | 3,509,440 |
| 2017-10-19 | $38.37 | $38.70 | $36.40 | $36.70 | $19.50 | 3,560,320 |
| 2017-10-18 | $39.50 | $39.90 | $37.67 | $38.90 | $20.67 | 4,692,410 |
| 2017-10-17 | $37.30 | $40.99 | $36.23 | $39.94 | $21.22 | 6,753,530 |
| 2017-10-16 | $35.32 | $38.84 | $34.60 | $38.05 | $20.21 | 5,440,670 |
| 2017-10-13 | $36.20 | $39.40 | $36.19 | $38.44 | $20.42 | 5,919,580 |
| 2017-10-12 | $36.26 | $37.48 | $35.68 | $35.90 | $19.07 | 3,557,950 |
| 2017-10-11 | $38.94 | $39.20 | $36.66 | $36.73 | $19.51 | 5,026,560 |
| 2017-10-10 | $38.30 | $40.36 | $38.00 | $39.25 | $20.85 | 8,247,140 |
| 2017-10-09 | $33.73 | $36.69 | $33.05 | $36.69 | $19.49 | 3,775,400 |
| 2017-10-06 | $33.35 | $33.35 | $33.35 | $33.35 | $17.72 | 0 |
| 2017-10-05 | $33.35 | $33.35 | $33.35 | $33.35 | $17.72 | 0 |
| 2017-10-04 | $33.35 | $33.35 | $33.35 | $33.35 | $17.72 | 0 |
| 2017-10-03 | $33.35 | $33.35 | $33.35 | $33.35 | $17.72 | 0 |
| 2017-10-02 | $33.35 | $33.35 | $33.35 | $33.35 | $17.72 | 0 |
| 2017-09-29 | $34.88 | $35.49 | $32.95 | $33.35 | $17.72 | 2,633,280 |
| 2017-09-28 | $34.50 | $35.84 | $34.50 | $34.69 | $18.43 | 2,419,730 |
| 2017-09-27 | $34.31 | $36.38 | $34.31 | $35.23 | $18.72 | 3,942,850 |
| 2017-09-26 | $33.17 | $33.76 | $33.01 | $33.62 | $17.86 | 1,443,910 |
| 2017-09-25 | $33.99 | $34.55 | $32.95 | $33.16 | $17.62 | 2,140,850 |
| 2017-09-22 | $35.12 | $35.66 | $34.20 | $34.22 | $18.18 | 2,578,640 |
| 2017-09-21 | $37.00 | $37.00 | $35.10 | $35.28 | $18.74 | 4,622,070 |
| 2017-09-20 | $35.01 | $37.63 | $34.76 | $37.19 | $19.76 | 7,507,810 |
| 2017-09-19 | $32.01 | $34.21 | $32.01 | $34.21 | $18.17 | 1,994,800 |
| 2017-09-18 | $30.71 | $31.27 | $30.68 | $31.10 | $16.52 | 384,280 |
| 2017-09-15 | $31.30 | $31.59 | $30.65 | $30.69 | $16.30 | 484,230 |
| 2017-09-14 | $30.99 | $31.93 | $30.99 | $31.30 | $16.63 | 934,310 |
| 2017-09-13 | $30.56 | $31.07 | $30.40 | $31.00 | $16.47 | 722,610 |
| 2017-09-12 | $31.76 | $32.50 | $30.56 | $30.56 | $16.23 | 1,712,300 |
| 2017-09-11 | $31.50 | $31.89 | $31.35 | $31.76 | $16.87 | 837,260 |
| 2017-09-08 | $31.21 | $31.43 | $31.03 | $31.30 | $16.63 | 868,590 |
| 2017-09-07 | $30.82 | $31.68 | $30.78 | $31.21 | $16.58 | 1,684,030 |
| 2017-09-06 | $31.08 | $31.27 | $30.11 | $30.83 | $16.38 | 1,367,210 |
| 2017-09-05 | $31.25 | $31.50 | $30.88 | $31.27 | $16.61 | 839,400 |
| 2017-09-04 | $31.20 | $32.10 | $31.04 | $31.35 | $16.65 | 1,165,290 |
| 2017-09-01 | $31.56 | $31.65 | $30.85 | $31.29 | $16.62 | 946,410 |
| 2017-08-31 | $30.00 | $31.79 | $29.80 | $31.55 | $16.76 | 1,870,360 |
| 2017-08-30 | $29.90 | $30.21 | $29.70 | $30.01 | $15.94 | 806,300 |
| 2017-08-29 | $30.07 | $30.58 | $29.80 | $30.04 | $15.96 | 1,152,360 |
| 2017-08-28 | $29.11 | $30.39 | $29.10 | $30.06 | $15.97 | 1,226,850 |
| 2017-08-25 | $28.33 | $29.21 | $28.24 | $29.18 | $15.50 | 842,400 |
| 2017-08-24 | $28.98 | $29.05 | $28.45 | $28.49 | $15.14 | 496,720 |
| 2017-08-23 | $28.55 | $28.97 | $28.30 | $28.84 | $15.32 | 429,970 |
| 2017-08-22 | $29.28 | $29.28 | $28.66 | $28.69 | $15.24 | 586,800 |
| 2017-08-21 | $28.15 | $29.19 | $28.15 | $29.10 | $15.46 | 638,050 |
| 2017-08-18 | $28.61 | $29.16 | $28.25 | $28.43 | $15.10 | 573,300 |
| 2017-08-17 | $28.60 | $29.19 | $28.55 | $28.89 | $15.35 | 668,750 |
| 2017-08-16 | $28.18 | $29.00 | $27.88 | $28.78 | $15.29 | 828,270 |
| 2017-08-15 | $28.10 | $28.57 | $27.90 | $28.19 | $14.98 | 618,500 |
| 2017-08-14 | $27.49 | $28.05 | $27.20 | $27.99 | $14.87 | 470,550 |
| 2017-08-11 | $27.05 | $27.50 | $27.05 | $27.25 | $14.48 | 359,410 |
| 2017-08-10 | $27.68 | $28.05 | $27.31 | $27.31 | $14.51 | 440,160 |
| 2017-08-09 | $27.82 | $28.00 | $27.61 | $27.83 | $14.78 | 396,410 |
| 2017-08-08 | $27.66 | $27.96 | $27.20 | $27.75 | $14.74 | 471,150 |
| 2017-08-07 | $26.40 | $27.76 | $26.40 | $27.65 | $14.69 | 332,200 |
| 2017-08-04 | $27.93 | $28.08 | $27.46 | $27.50 | $14.61 | 481,500 |
| 2017-08-03 | $27.30 | $28.26 | $27.30 | $28.01 | $14.88 | 702,330 |
| 2017-08-02 | $27.84 | $27.99 | $27.30 | $27.30 | $14.50 | 478,590 |
| 2017-08-01 | $28.09 | $28.13 | $27.52 | $27.85 | $14.80 | 370,370 |
| 2017-07-31 | $28.04 | $28.19 | $27.84 | $27.94 | $14.84 | 370,750 |
| 2017-07-28 | $28.46 | $28.56 | $28.03 | $28.05 | $14.90 | 642,330 |
| 2017-07-27 | $27.83 | $28.61 | $27.43 | $28.53 | $15.16 | 873,950 |
| 2017-07-26 | $27.98 | $28.00 | $27.35 | $27.58 | $14.65 | 426,020 |
| 2017-07-25 | $27.61 | $27.83 | $27.40 | $27.80 | $14.77 | 384,960 |
| 2017-07-24 | $27.08 | $27.75 | $26.66 | $27.61 | $14.67 | 524,320 |
| 2017-07-21 | $27.53 | $27.93 | $27.02 | $27.10 | $14.40 | 457,830 |
| 2017-07-20 | $27.58 | $28.83 | $27.40 | $27.55 | $14.64 | 660,670 |
| 2017-07-19 | $27.65 | $27.66 | $26.82 | $27.46 | $14.59 | 627,750 |
| 2017-07-18 | $28.01 | $28.36 | $27.19 | $27.69 | $14.71 | 818,140 |
| 2017-07-17 | $31.10 | $31.33 | $28.23 | $28.23 | $15.00 | 1,294,430 |
| 2017-07-14 | $31.22 | $31.88 | $30.90 | $31.37 | $16.67 | 617,810 |
| 2017-07-13 | $32.56 | $32.77 | $32.00 | $32.14 | $17.07 | 455,490 |
| 2017-07-12 | $32.98 | $33.15 | $31.88 | $32.85 | $17.45 | 965,620 |
| 2017-07-11 | $33.78 | $34.08 | $33.35 | $33.38 | $17.73 | 500,600 |
| 2017-07-10 | $34.78 | $34.90 | $33.78 | $33.86 | $17.99 | 1,094,000 |
| 2017-07-07 | $34.31 | $35.35 | $34.04 | $34.95 | $18.57 | 1,156,100 |
| 2017-07-06 | $33.80 | $34.44 | $33.70 | $34.27 | $18.21 | 948,410 |
| 2017-07-05 | $33.11 | $34.20 | $33.11 | $34.00 | $18.06 | 973,450 |
| 2017-07-04 | $33.25 | $33.56 | $33.01 | $33.17 | $17.62 | 508,300 |
| 2017-07-03 | $32.76 | $33.56 | $32.76 | $33.39 | $17.74 | 597,130 |
| 2017-06-30 | $32.41 | $32.41 | $32.41 | $32.41 | $17.22 | 0 |
| 2017-06-29 | $32.41 | $32.41 | $32.41 | $32.41 | $17.22 | 0 |
| 2017-06-28 | $33.20 | $33.26 | $32.31 | $32.41 | $17.22 | 512,600 |
| 2017-06-27 | $33.00 | $33.60 | $33.00 | $33.30 | $17.69 | 666,230 |
| 2017-06-26 | $32.50 | $33.25 | $32.50 | $32.87 | $17.46 | 477,000 |
| 2017-06-23 | $32.88 | $32.92 | $31.83 | $32.65 | $17.35 | 738,370 |
| 2017-06-22 | $33.65 | $34.28 | $32.00 | $32.32 | $17.17 | 868,230 |
| 2017-06-21 | $34.09 | $34.28 | $33.10 | $33.60 | $17.85 | 552,590 |
| 2017-06-20 | $34.66 | $34.69 | $33.82 | $33.89 | $18.00 | 684,440 |
| 2017-06-19 | $34.40 | $34.55 | $34.04 | $34.49 | $18.32 | 644,900 |
| 2017-06-16 | $34.72 | $34.72 | $34.02 | $34.30 | $18.22 | 1,090,850 |
| 2017-06-15 | $33.31 | $35.75 | $33.31 | $34.72 | $18.44 | 1,882,670 |
| 2017-06-14 | $33.35 | $33.98 | $33.25 | $33.69 | $17.90 | 1,315,650 |
| 2017-06-13 | $31.95 | $33.00 | $31.93 | $32.99 | $17.53 | 755,710 |
| 2017-06-12 | $33.16 | $33.17 | $31.83 | $31.83 | $16.91 | 587,600 |
| 2017-06-09 | $33.53 | $33.54 | $32.70 | $33.13 | $17.60 | 700,040 |
| 2017-06-08 | $33.80 | $34.12 | $33.37 | $33.43 | $17.76 | 842,900 |
| 2017-06-07 | $32.60 | $34.08 | $32.32 | $33.69 | $17.90 | 1,031,590 |
| 2017-06-06 | $32.40 | $32.90 | $32.02 | $32.60 | $17.32 | 556,000 |
| 2017-06-05 | $32.55 | $32.96 | $32.10 | $32.43 | $17.23 | 728,780 |
| 2017-06-02 | $31.17 | $32.58 | $30.88 | $32.19 | $17.10 | 798,780 |
| 2017-06-01 | $33.17 | $33.44 | $30.97 | $31.21 | $16.58 | 858,830 |
| 2017-05-31 | $34.70 | $35.00 | $33.19 | $33.19 | $17.63 | 920,270 |
| 2017-05-30 | $33.74 | $33.74 | $33.74 | $33.74 | $17.92 | 0 |
| 2017-05-29 | $33.74 | $33.74 | $33.74 | $33.74 | $17.92 | 0 |
| 2017-05-26 | $33.68 | $34.18 | $33.01 | $33.74 | $17.92 | 597,110 |
| 2017-05-25 | $33.90 | $34.26 | $32.22 | $33.72 | $17.91 | 858,480 |
| 2017-05-24 | $33.82 | $34.89 | $33.33 | $34.00 | $18.06 | 685,490 |
| 2017-05-23 | $35.51 | $36.23 | $33.65 | $33.85 | $17.98 | 1,099,010 |
| 2017-05-22 | $39.00 | $39.50 | $36.60 | $36.60 | $19.44 | 1,245,840 |
| 2017-05-19 | $38.84 | $39.59 | $38.60 | $39.19 | $20.82 | 826,460 |
| 2017-05-18 | $38.60 | $39.58 | $38.59 | $38.91 | $20.67 | 751,340 |
| 2017-05-17 | $38.58 | $39.30 | $38.30 | $39.00 | $20.72 | 1,019,370 |
| 2017-05-16 | $37.77 | $38.59 | $37.17 | $38.59 | $20.50 | 950,180 |
| 2017-05-15 | $38.10 | $38.35 | $37.60 | $37.76 | $20.06 | 423,160 |
| 2017-05-12 | $38.07 | $38.50 | $37.64 | $37.70 | $20.03 | 573,170 |
| 2017-05-11 | $37.81 | $38.35 | $36.50 | $38.01 | $20.19 | 912,800 |
| 2017-05-10 | $38.71 | $39.80 | $38.00 | $38.19 | $20.16 | 880,470 |
| 2017-05-09 | $38.00 | $39.00 | $37.81 | $38.65 | $20.40 | 784,570 |
| 2017-05-08 | $40.29 | $40.30 | $38.00 | $38.00 | $20.06 | 1,200,940 |
| 2017-05-05 | $41.50 | $41.54 | $40.10 | $40.41 | $21.33 | 1,477,030 |
| 2017-05-04 | $40.50 | $42.40 | $40.50 | $41.71 | $22.01 | 2,322,090 |
| 2017-05-03 | $39.85 | $40.34 | $39.49 | $40.07 | $21.15 | 777,320 |
| 2017-05-02 | $40.31 | $40.68 | $39.39 | $39.47 | $20.83 | 810,360 |
| 2017-05-01 | $40.43 | $40.43 | $40.43 | $40.43 | $21.34 | 0 |
| 2017-04-28 | $40.03 | $40.80 | $39.99 | $40.43 | $21.34 | 1,032,410 |
| 2017-04-27 | $39.89 | $40.20 | $37.72 | $40.15 | $21.19 | 1,762,730 |
| 2017-04-26 | $40.00 | $40.96 | $39.80 | $40.00 | $21.11 | 1,043,450 |
| 2017-04-25 | $40.38 | $41.47 | $40.25 | $40.49 | $21.37 | 555,210 |
| 2017-04-24 | $41.10 | $42.18 | $39.33 | $40.12 | $21.17 | 649,900 |
| 2017-04-21 | $41.33 | $42.14 | $41.33 | $41.75 | $22.03 | 904,070 |
| 2017-04-20 | $42.08 | $42.48 | $40.68 | $41.35 | $21.82 | 805,650 |
| 2017-04-19 | $41.07 | $42.50 | $40.50 | $42.10 | $22.22 | 1,248,520 |
| 2017-04-18 | $41.20 | $42.50 | $40.67 | $41.07 | $21.68 | 921,020 |
| 2017-04-17 | $43.98 | $43.98 | $40.98 | $41.48 | $21.89 | 1,735,460 |
| 2017-04-14 | $45.43 | $46.13 | $45.43 | $45.53 | $24.03 | 762,050 |
| 2017-04-13 | $45.49 | $46.80 | $45.30 | $45.86 | $24.20 | 1,173,720 |
| 2017-04-12 | $46.97 | $46.97 | $45.12 | $45.27 | $23.89 | 1,654,600 |
| 2017-04-11 | $45.96 | $47.50 | $45.96 | $47.21 | $24.92 | 1,982,720 |
| 2017-04-10 | $50.50 | $50.50 | $45.58 | $46.21 | $24.39 | 3,421,450 |
| 2017-04-07 | $51.95 | $51.95 | $50.37 | $50.64 | $26.73 | 2,713,680 |
| 2017-04-06 | $50.26 | $53.29 | $49.57 | $52.16 | $27.53 | 3,989,900 |
| 2017-04-05 | $49.35 | $50.56 | $49.00 | $50.26 | $26.53 | 2,723,380 |
| 2017-04-04 | $48.86 | $48.86 | $48.86 | $48.86 | $25.79 | 0 |
| 2017-04-03 | $48.86 | $48.86 | $48.86 | $48.86 | $25.79 | 0 |
| 2017-03-31 | $49.58 | $50.78 | $48.58 | $48.86 | $25.79 | 2,399,140 |
| 2017-03-30 | $51.10 | $51.43 | $49.00 | $49.73 | $26.25 | 3,307,100 |
| 2017-03-29 | $53.69 | $54.46 | $51.51 | $51.58 | $27.22 | 5,027,680 |
| 2017-03-28 | $56.80 | $56.89 | $53.95 | $53.97 | $28.48 | 8,049,390 |
| 2017-03-27 | $59.94 | $59.94 | $59.94 | $59.94 | $31.63 | 941,400 |
| 2017-03-24 | $67.88 | $69.49 | $66.38 | $66.60 | $35.15 | 4,260,230 |
| 2017-03-23 | $66.90 | $68.59 | $64.35 | $68.38 | $36.09 | 7,009,140 |
| 2017-03-22 | $62.10 | $68.56 | $61.55 | $66.20 | $34.94 | 5,938,920 |
| 2017-03-21 | $63.00 | $63.00 | $60.50 | $62.70 | $33.09 | 4,726,470 |
| 2017-03-20 | $59.05 | $64.15 | $59.05 | $63.01 | $33.25 | 6,885,240 |
| 2017-03-17 | $57.74 | $59.49 | $57.61 | $58.32 | $30.78 | 3,961,650 |
| 2017-03-16 | $56.50 | $58.60 | $56.08 | $57.81 | $30.51 | 3,254,440 |
| 2017-03-15 | $56.02 | $57.48 | $55.67 | $56.32 | $29.72 | 2,555,840 |
| 2017-03-14 | $55.60 | $57.00 | $55.41 | $56.15 | $29.63 | 3,150,860 |
| 2017-03-13 | $56.16 | $56.30 | $54.20 | $56.15 | $29.63 | 3,619,450 |
| 2017-03-10 | $54.50 | $56.96 | $53.00 | $56.15 | $29.63 | 6,025,120 |
| 2017-03-09 | $51.35 | $55.38 | $50.47 | $53.59 | $28.28 | 3,879,080 |
| 2017-03-08 | $51.79 | $52.22 | $51.21 | $51.65 | $27.26 | 1,465,080 |
| 2017-03-07 | $51.60 | $52.00 | $50.96 | $51.97 | $27.43 | 1,919,240 |
| 2017-03-06 | $49.95 | $51.60 | $49.80 | $51.42 | $27.14 | 1,861,820 |
| 2017-03-03 | $49.83 | $50.19 | $49.01 | $49.95 | $26.36 | 958,080 |
| 2017-03-02 | $50.15 | $50.63 | $49.83 | $49.90 | $26.34 | 918,190 |
| 2017-03-01 | $50.52 | $51.50 | $50.09 | $50.13 | $26.46 | 1,218,160 |
| 2017-02-28 | $50.62 | $50.90 | $49.60 | $50.73 | $26.77 | 1,331,530 |
| 2017-02-27 | $52.31 | $52.48 | $50.23 | $50.50 | $26.65 | 2,120,230 |
| 2017-02-24 | $49.18 | $51.37 | $49.18 | $51.36 | $27.11 | 2,851,930 |
| 2017-02-23 | $48.58 | $49.18 | $48.20 | $49.16 | $25.95 | 1,084,250 |
| 2017-02-22 | $48.70 | $48.93 | $48.00 | $48.50 | $25.60 | 971,480 |
| 2017-02-21 | $47.40 | $48.63 | $47.30 | $48.42 | $25.55 | 808,180 |
| 2017-02-20 | $48.00 | $48.08 | $46.41 | $47.44 | $25.04 | 1,378,460 |
| 2017-02-17 | $49.30 | $49.62 | $48.18 | $48.25 | $25.47 | 939,490 |
| 2017-02-16 | $49.36 | $49.49 | $48.50 | $49.20 | $25.97 | 963,320 |
| 2017-02-15 | $49.50 | $50.68 | $49.34 | $49.55 | $26.15 | 1,679,330 |
| 2017-02-14 | $49.69 | $50.25 | $49.38 | $49.51 | $26.13 | 913,640 |
| 2017-02-13 | $48.60 | $50.48 | $48.18 | $49.78 | $26.27 | 1,694,640 |
| 2017-02-10 | $50.91 | $50.91 | $48.41 | $48.41 | $25.55 | 2,034,400 |
| 2017-02-09 | $50.75 | $51.25 | $50.01 | $50.91 | $26.87 | 1,604,800 |
| 2017-02-08 | $49.01 | $50.50 | $48.48 | $50.49 | $26.65 | 1,404,390 |
| 2017-02-07 | $50.75 | $51.00 | $48.89 | $49.18 | $25.96 | 1,413,910 |
| 2017-02-06 | $47.55 | $49.94 | $47.55 | $49.78 | $26.27 | 1,684,170 |
| 2017-02-03 | $47.80 | $47.87 | $47.19 | $47.21 | $24.92 | 515,740 |
| 2017-02-02 | $47.68 | $47.68 | $47.68 | $47.68 | $25.16 | 0 |
| 2017-02-01 | $47.68 | $47.68 | $47.68 | $47.68 | $25.16 | 0 |
| 2017-01-31 | $47.68 | $47.68 | $47.68 | $47.68 | $25.16 | 0 |
| 2017-01-30 | $47.68 | $47.68 | $47.68 | $47.68 | $25.16 | 0 |
| 2017-01-27 | $47.68 | $47.68 | $47.68 | $47.68 | $25.16 | 0 |
| 2017-01-26 | $47.60 | $48.20 | $47.02 | $47.68 | $25.16 | 723,980 |
| 2017-01-25 | $46.16 | $47.67 | $46.00 | $47.54 | $25.09 | 867,850 |
| 2017-01-24 | $47.70 | $47.77 | $46.16 | $46.50 | $24.54 | 1,178,420 |
| 2017-01-23 | $47.42 | $48.43 | $47.32 | $48.10 | $25.39 | 1,234,250 |
| 2017-01-20 | $45.33 | $47.80 | $45.08 | $47.42 | $25.03 | 1,551,840 |
| 2017-01-19 | $44.78 | $46.77 | $43.16 | $45.72 | $24.13 | 1,301,850 |
| 2017-01-18 | $46.59 | $46.59 | $45.08 | $45.10 | $23.80 | 877,050 |
| 2017-01-17 | $44.39 | $47.47 | $43.73 | $46.65 | $24.62 | 1,594,760 |
| 2017-01-16 | $47.53 | $48.00 | $43.47 | $44.39 | $23.43 | 1,576,890 |
| 2017-01-13 | $50.90 | $51.11 | $48.01 | $48.29 | $25.49 | 1,472,570 |
| 2017-01-12 | $51.70 | $52.89 | $50.68 | $50.90 | $26.86 | 964,780 |
| 2017-01-11 | $54.30 | $54.50 | $51.65 | $51.81 | $27.34 | 1,183,660 |
| 2017-01-10 | $54.58 | $55.54 | $54.39 | $54.46 | $28.74 | 706,670 |
| 2017-01-09 | $55.05 | $55.12 | $53.82 | $54.69 | $28.86 | 885,220 |
| 2017-01-06 | $57.51 | $57.85 | $55.07 | $55.23 | $29.15 | 1,563,850 |
| 2017-01-05 | $59.10 | $59.25 | $57.51 | $57.74 | $30.47 | 949,320 |
| 2017-01-04 | $58.58 | $59.20 | $58.41 | $59.07 | $31.18 | 942,250 |
| 2017-01-03 | $57.05 | $58.80 | $57.04 | $58.61 | $30.93 | 1,060,420 |
| 2017-01-02 | $56.92 | $56.92 | $56.92 | $56.92 | $30.04 | 0 |
| 2016-12-30 | $57.89 | $58.27 | $56.71 | $56.92 | $30.04 | 674,280 |
| 2016-12-29 | $58.60 | $58.86 | $57.80 | $57.80 | $30.51 | 559,740 |
| 2016-12-28 | $58.84 | $59.37 | $58.33 | $58.48 | $30.86 | 588,850 |
| 2016-12-27 | $59.45 | $59.79 | $58.88 | $58.99 | $31.13 | 595,230 |
| 2016-12-26 | $58.26 | $59.98 | $56.56 | $59.62 | $31.47 | 1,264,970 |
| 2016-12-23 | $61.96 | $61.96 | $58.55 | $58.99 | $31.13 | 1,535,850 |
| 2016-12-22 | $62.00 | $62.22 | $61.30 | $61.83 | $32.63 | 921,660 |
| 2016-12-21 | $61.66 | $62.26 | $60.80 | $62.20 | $32.83 | 1,291,660 |
| 2016-12-20 | $61.56 | $62.25 | $61.14 | $61.59 | $32.51 | 783,450 |
| 2016-12-19 | $62.03 | $62.27 | $61.11 | $61.67 | $32.55 | 928,670 |
| 2016-12-16 | $62.03 | $62.79 | $61.50 | $62.12 | $32.79 | 1,107,180 |
| 2016-12-15 | $60.57 | $62.88 | $60.10 | $62.03 | $32.74 | 1,669,650 |
| 2016-12-14 | $61.66 | $62.10 | $60.22 | $60.76 | $32.07 | 1,536,410 |
| 2016-12-13 | $60.82 | $62.49 | $60.02 | $61.76 | $32.60 | 1,627,530 |
| 2016-12-12 | $68.59 | $69.00 | $61.81 | $61.81 | $32.62 | 2,885,660 |
| 2016-12-09 | $70.00 | $70.00 | $67.89 | $68.68 | $36.25 | 2,003,810 |
| 2016-12-08 | $71.05 | $72.40 | $70.11 | $70.55 | $37.23 | 1,895,760 |
| 2016-12-07 | $70.68 | $71.24 | $69.07 | $70.99 | $37.47 | 1,739,990 |
| 2016-12-06 | $70.77 | $72.66 | $70.60 | $70.94 | $37.44 | 1,928,360 |
| 2016-12-05 | $70.08 | $71.42 | $68.50 | $69.95 | $36.92 | 1,576,160 |
| 2016-12-02 | $74.30 | $74.54 | $71.38 | $71.38 | $37.67 | 2,772,800 |
| 2016-12-01 | $73.94 | $75.34 | $73.61 | $74.70 | $39.42 | 1,845,780 |
| 2016-11-30 | $72.71 | $74.50 | $72.71 | $74.02 | $39.07 | 1,676,290 |
| 2016-11-29 | $75.60 | $76.70 | $73.60 | $73.60 | $38.84 | 2,827,750 |
| 2016-11-28 | $79.20 | $79.20 | $75.80 | $76.10 | $40.16 | 3,334,520 |
| 2016-11-25 | $78.60 | $79.50 | $75.17 | $79.30 | $41.85 | 3,819,470 |
| 2016-11-24 | $77.51 | $79.67 | $77.05 | $79.01 | $41.70 | 3,756,390 |
| 2016-11-23 | $79.00 | $80.47 | $78.06 | $78.37 | $41.36 | 4,696,290 |
| 2016-11-22 | $77.68 | $83.00 | $77.51 | $80.31 | $42.39 | 7,364,950 |
| 2016-11-21 | $76.00 | $76.85 | $74.41 | $75.71 | $39.96 | 3,678,300 |
| 2016-11-18 | $76.87 | $78.50 | $75.90 | $76.29 | $40.26 | 3,933,680 |
| 2016-11-17 | $76.24 | $79.79 | $75.05 | $77.77 | $41.04 | 6,187,340 |
| 2016-11-16 | $81.01 | $81.49 | $77.26 | $77.36 | $40.83 | 8,955,360 |
| 2016-11-15 | $84.00 | $88.20 | $82.00 | $84.55 | $44.62 | 15,497,670 |
| 2016-11-14 | $81.03 | $81.03 | $81.03 | $81.03 | $42.77 | 205,000 |
| 2016-11-11 | $73.66 | $73.66 | $73.66 | $73.66 | $38.88 | 115,880 |
| 2016-11-10 | $66.96 | $66.96 | $66.96 | $66.96 | $35.34 | 16,730 |
| 2016-11-09 | $60.87 | $60.87 | $60.87 | $60.87 | $32.13 | 43,470 |
| 2016-11-08 | $55.34 | $55.34 | $55.34 | $55.34 | $29.21 | 23,480 |
| 2016-11-07 | $50.31 | $50.31 | $50.31 | $50.31 | $26.55 | 31,730 |
| 2016-11-04 | $45.74 | $45.74 | $45.74 | $45.74 | $24.14 | 15,350 |
| 2016-11-03 | $41.58 | $41.58 | $41.58 | $41.58 | $21.94 | 16,200 |
| 2016-11-02 | $37.80 | $37.80 | $37.80 | $37.80 | $19.95 | 7,950 |
| 2016-11-01 | $34.36 | $34.36 | $34.36 | $34.36 | $18.13 | 5,100 |
| 2016-10-31 | $31.24 | $31.24 | $31.24 | $31.24 | $16.49 | 0 |
| 2016-10-28 | $28.40 | $28.40 | $28.40 | $28.40 | $14.99 | 1,890 |
| 2016-10-27 | $25.82 | $25.82 | $25.82 | $25.82 | $13.63 | 1,800 |
| 2016-10-26 | $23.47 | $23.47 | $23.47 | $23.47 | $12.39 | 1,300 |
| 2016-10-25 | $21.34 | $21.34 | $21.34 | $21.34 | $11.26 | 800 |
| 2016-10-24 | $19.40 | $19.40 | $19.40 | $19.40 | $10.24 | 3,200 |
| 2016-10-21 | $14.70 | $17.64 | $14.70 | $17.64 | $9.31 | 9,610 |