Jiangsu Flag Chemical Industry Company Ltd (300575) Exchange: SHE
Data as of July 17, 2025
$6.61 ($-0.03) -0.45%
Jiangsu Flag Chemical Industry Company Ltd - Daily Information
Click for more stock information on Jiangsu Flag Chemical Industry Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $6.63 |
| Previous Close | $6.61 |
| High | $6.70 |
| Low | $6.54 |
| Adjusted Open | $6.63 |
| Previous Adjusted Close | $6.61 |
| Adjusted High | $6.70 |
| Adjusted Low | $6.54 |
Invest in Jiangsu Flag Chemical Industry Company Ltd (300575)
Historical Stock Data for Jiangsu Flag Chemical Industry Company Ltd (300575)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $6.63 | $6.70 | $6.54 | $6.61 | $6.61 | 23,630,720 |
| 2025-07-08 | $6.58 | $6.68 | $6.57 | $6.64 | $6.64 | 19,037,350 |
| 2025-07-07 | $6.48 | $6.60 | $6.46 | $6.57 | $6.57 | 16,211,730 |
| 2025-07-04 | $6.68 | $6.70 | $6.50 | $6.52 | $6.52 | 26,952,900 |
| 2025-07-03 | $6.66 | $6.76 | $6.57 | $6.71 | $6.71 | 25,101,350 |
| 2025-07-02 | $6.72 | $6.81 | $6.61 | $6.67 | $6.67 | 23,307,850 |
| 2025-07-01 | $6.57 | $6.82 | $6.54 | $6.72 | $6.72 | 37,931,420 |
| 2025-06-30 | $6.54 | $6.57 | $6.50 | $6.56 | $6.56 | 15,741,430 |
| 2025-06-27 | $6.54 | $6.59 | $6.51 | $6.54 | $6.54 | 19,024,150 |
| 2025-06-26 | $6.62 | $6.76 | $6.53 | $6.54 | $6.54 | 28,611,550 |
| 2025-06-25 | $6.73 | $6.75 | $6.50 | $6.60 | $6.60 | 33,067,720 |
| 2025-06-24 | $6.68 | $6.74 | $6.61 | $6.72 | $6.72 | 26,960,130 |
| 2025-06-23 | $6.47 | $6.70 | $6.42 | $6.68 | $6.68 | 30,225,950 |
| 2025-06-20 | $6.85 | $6.85 | $6.46 | $6.46 | $6.46 | 43,986,250 |
| 2025-06-19 | $7.02 | $7.38 | $6.85 | $6.91 | $6.91 | 51,398,630 |
| 2025-06-18 | $7.34 | $7.49 | $7.02 | $7.04 | $7.04 | 63,756,850 |
| 2025-06-17 | $6.88 | $7.48 | $6.80 | $7.37 | $7.37 | 85,245,450 |
| 2025-06-13 | $7.10 | $7.25 | $6.86 | $6.91 | $6.91 | 50,691,140 |
| 2025-06-12 | $6.80 | $7.48 | $6.73 | $7.25 | $7.25 | 81,971,550 |
| 2025-06-11 | $6.94 | $7.02 | $6.77 | $6.82 | $6.82 | 42,441,580 |
| 2025-06-10 | $7.05 | $7.23 | $6.85 | $6.94 | $6.94 | 68,596,420 |
| 2025-06-09 | $6.85 | $7.28 | $6.83 | $7.08 | $7.08 | 71,840,970 |
| 2025-06-06 | $6.75 | $7.20 | $6.65 | $6.98 | $6.98 | 86,847,350 |
| 2025-06-05 | $6.58 | $6.96 | $6.48 | $6.74 | $6.74 | 81,625,360 |
| 2025-06-04 | $6.63 | $6.63 | $6.43 | $6.50 | $6.50 | 48,598,710 |
| 2025-06-03 | $6.60 | $6.65 | $6.50 | $6.65 | $6.65 | 51,953,260 |
| 2025-05-30 | $6.96 | $7.00 | $6.53 | $6.56 | $6.56 | 84,620,400 |
| 2025-05-29 | $6.96 | $7.49 | $6.96 | $7.21 | $7.21 | 122,626,670 |
| 2025-05-28 | $8.01 | $8.49 | $7.29 | $7.74 | $7.74 | 156,475,470 |
| 2025-05-27 | $5.93 | $7.12 | $5.88 | $7.12 | $7.12 | 73,441,880 |
| 2025-05-26 | $5.93 | $6.04 | $5.89 | $5.93 | $5.93 | 6,159,850 |
| 2025-05-23 | $5.89 | $6.06 | $5.89 | $5.93 | $5.93 | 9,362,750 |
| 2025-05-22 | $6.02 | $6.06 | $5.87 | $5.89 | $5.89 | 11,318,040 |
| 2025-05-21 | $6.07 | $6.12 | $6.03 | $6.04 | $6.04 | 7,291,680 |
| 2025-05-20 | $6.11 | $6.12 | $6.04 | $6.09 | $6.09 | 8,336,110 |
| 2025-05-19 | $6.13 | $6.13 | $5.94 | $6.11 | $6.11 | 9,249,940 |
| 2025-05-16 | $5.96 | $6.16 | $5.92 | $6.11 | $6.11 | 12,348,410 |
| 2025-05-15 | $6.05 | $6.11 | $5.99 | $6.03 | $6.03 | 5,855,720 |
| 2025-05-14 | $6.11 | $6.14 | $6.03 | $6.07 | $6.07 | 6,604,080 |
| 2025-05-13 | $6.09 | $6.19 | $6.06 | $6.13 | $6.13 | 9,010,950 |
| 2025-05-12 | $6.04 | $6.10 | $6.01 | $6.06 | $6.06 | 5,183,000 |
| 2025-05-09 | $6.11 | $6.15 | $6.00 | $6.05 | $6.05 | 6,608,700 |
| 2025-05-08 | $6.05 | $6.13 | $5.97 | $6.13 | $6.13 | 9,171,400 |
| 2025-05-07 | $6.02 | $6.13 | $5.96 | $6.06 | $6.06 | 9,442,250 |
| 2025-05-06 | $5.74 | $5.97 | $5.74 | $5.95 | $5.95 | 9,189,470 |
| 2025-04-30 | $5.77 | $5.83 | $5.71 | $5.72 | $5.72 | 9,000,750 |
| 2025-04-29 | $5.68 | $5.90 | $5.67 | $5.77 | $5.77 | 9,937,850 |
| 2025-04-28 | $5.80 | $5.81 | $5.56 | $5.71 | $5.71 | 13,228,500 |
| 2025-04-25 | $5.98 | $5.98 | $5.80 | $5.81 | $5.81 | 14,452,930 |
| 2025-04-24 | $6.10 | $6.20 | $5.88 | $6.00 | $6.00 | 19,134,210 |
| 2025-04-23 | $6.32 | $6.38 | $6.17 | $6.20 | $6.20 | 22,175,050 |
| 2025-04-22 | $5.89 | $6.48 | $5.89 | $6.34 | $6.34 | 30,008,840 |
| 2025-04-21 | $5.75 | $5.95 | $5.69 | $5.89 | $5.89 | 9,731,400 |
| 2025-04-18 | $5.79 | $5.83 | $5.69 | $5.75 | $5.75 | 6,632,290 |
| 2025-04-17 | $5.72 | $5.99 | $5.71 | $5.82 | $5.82 | 9,928,640 |
| 2025-04-16 | $6.01 | $6.01 | $5.67 | $5.78 | $5.78 | 12,065,800 |
| 2025-04-15 | $6.13 | $6.16 | $5.97 | $6.01 | $6.01 | 9,790,060 |
| 2025-04-14 | $6.08 | $6.34 | $6.02 | $6.09 | $6.09 | 13,846,030 |
| 2025-04-11 | $5.92 | $6.11 | $5.87 | $5.88 | $5.88 | 10,965,960 |
| 2025-04-10 | $5.96 | $6.12 | $5.94 | $5.95 | $5.95 | 13,158,210 |
| 2025-04-09 | $5.82 | $5.98 | $5.33 | $5.92 | $5.92 | 18,969,840 |
| 2025-04-08 | $5.78 | $6.08 | $5.77 | $5.89 | $5.89 | 17,598,080 |
| 2025-04-07 | $6.11 | $6.25 | $5.52 | $5.70 | $5.70 | 23,195,430 |
| 2025-04-03 | $6.43 | $6.66 | $6.38 | $6.44 | $6.44 | 15,552,130 |
| 2025-04-02 | $6.28 | $6.63 | $6.22 | $6.49 | $6.49 | 17,303,280 |
| 2025-04-01 | $6.00 | $6.36 | $5.99 | $6.31 | $6.31 | 15,010,580 |
| 2025-03-31 | $6.11 | $6.19 | $5.88 | $5.99 | $5.99 | 10,060,430 |
| 2025-03-28 | $6.45 | $6.45 | $6.16 | $6.16 | $6.16 | 10,341,530 |
| 2025-03-27 | $6.40 | $6.52 | $6.35 | $6.46 | $6.46 | 11,368,690 |
| 2025-03-26 | $6.26 | $6.49 | $6.22 | $6.41 | $6.41 | 12,761,550 |
| 2025-03-25 | $6.05 | $6.28 | $6.03 | $6.27 | $6.27 | 8,972,150 |
| 2025-03-24 | $6.20 | $6.24 | $5.93 | $6.07 | $6.07 | 10,706,790 |
| 2025-03-21 | $6.28 | $6.36 | $6.20 | $6.25 | $6.25 | 5,230,150 |
| 2025-03-20 | $6.23 | $6.33 | $6.23 | $6.30 | $6.30 | 4,335,950 |
| 2025-03-19 | $6.31 | $6.36 | $6.24 | $6.27 | $6.27 | 5,985,150 |
| 2025-03-18 | $6.31 | $6.36 | $6.29 | $6.34 | $6.34 | 4,834,150 |
| 2025-03-17 | $6.30 | $6.36 | $6.28 | $6.31 | $6.31 | 6,602,500 |
| 2025-03-14 | $6.16 | $6.29 | $6.12 | $6.28 | $6.28 | 7,322,930 |
| 2025-03-13 | $6.26 | $6.28 | $6.08 | $6.18 | $6.18 | 7,705,690 |
| 2025-03-12 | $6.17 | $6.29 | $6.15 | $6.27 | $6.27 | 9,734,260 |
| 2025-03-11 | $6.12 | $6.17 | $6.07 | $6.17 | $6.17 | 5,049,900 |
| 2025-03-10 | $6.05 | $6.16 | $6.05 | $6.16 | $6.16 | 6,302,360 |
| 2025-03-07 | $6.04 | $6.12 | $6.01 | $6.06 | $6.06 | 5,495,400 |
| 2025-03-06 | $6.04 | $6.10 | $6.00 | $6.04 | $6.04 | 5,644,570 |
| 2025-03-05 | $6.13 | $6.15 | $5.98 | $6.03 | $6.03 | 7,144,030 |
| 2025-03-04 | $6.12 | $6.18 | $6.11 | $6.15 | $6.15 | 5,048,350 |
| 2025-03-03 | $6.13 | $6.22 | $6.06 | $6.17 | $6.17 | 8,924,220 |
| 2025-02-28 | $6.17 | $6.22 | $6.05 | $6.08 | $6.08 | 7,892,800 |
| 2025-02-27 | $6.22 | $6.22 | $6.07 | $6.16 | $6.16 | 5,700,530 |
| 2025-02-26 | $6.12 | $6.22 | $6.10 | $6.19 | $6.19 | 6,691,000 |
| 2025-02-25 | $6.14 | $6.18 | $6.05 | $6.11 | $6.11 | 5,465,540 |
| 2025-02-24 | $6.13 | $6.25 | $6.13 | $6.18 | $6.18 | 6,880,680 |
| 2025-02-20 | $6.18 | $6.28 | $6.13 | $6.20 | $6.20 | 4,822,350 |
| 2025-02-19 | $6.07 | $6.21 | $6.01 | $6.19 | $6.19 | 7,979,580 |
| 2025-02-18 | $6.17 | $6.35 | $6.02 | $6.06 | $6.06 | 9,664,470 |
| 2025-02-17 | $6.15 | $6.19 | $6.09 | $6.18 | $6.18 | 6,714,490 |
| 2025-02-14 | $6.15 | $6.17 | $6.06 | $6.13 | $6.13 | 5,541,720 |
| 2025-02-13 | $6.10 | $6.23 | $6.10 | $6.15 | $6.15 | 6,007,000 |
| 2025-02-12 | $6.12 | $6.18 | $6.06 | $6.13 | $6.13 | 5,975,200 |
| 2025-02-11 | $6.14 | $6.22 | $6.08 | $6.14 | $6.14 | 9,463,330 |
| 2025-02-10 | $5.93 | $6.15 | $5.91 | $6.13 | $6.13 | 12,641,860 |
| 2025-02-07 | $5.83 | $6.00 | $5.82 | $5.94 | $5.94 | 11,603,440 |
| 2025-02-06 | $5.84 | $5.85 | $5.75 | $5.84 | $5.84 | 11,685,000 |
| 2025-02-05 | $5.93 | $5.99 | $5.78 | $5.84 | $5.84 | 10,464,420 |
| 2025-01-27 | $5.80 | $5.98 | $5.80 | $5.92 | $5.92 | 9,776,910 |
| 2025-01-24 | $5.80 | $5.85 | $5.75 | $5.79 | $5.79 | 5,380,900 |
| 2025-01-23 | $5.72 | $5.92 | $5.72 | $5.80 | $5.80 | 11,226,880 |
| 2025-01-22 | $5.68 | $5.80 | $5.62 | $5.71 | $5.71 | 7,377,200 |
| 2025-01-21 | $5.78 | $5.82 | $5.62 | $5.68 | $5.68 | 8,875,380 |
| 2025-01-20 | $5.79 | $5.82 | $5.72 | $5.78 | $5.78 | 7,186,850 |
| 2025-01-17 | $5.81 | $5.81 | $5.70 | $5.76 | $5.76 | 7,458,250 |
| 2025-01-16 | $5.89 | $5.96 | $5.78 | $5.81 | $5.81 | 8,057,620 |
| 2025-01-15 | $5.99 | $5.99 | $5.84 | $5.86 | $5.86 | 7,008,270 |
| 2025-01-14 | $5.83 | $5.99 | $5.83 | $5.98 | $5.98 | 10,139,000 |
| 2025-01-13 | $5.55 | $5.84 | $5.52 | $5.82 | $5.82 | 7,205,550 |
| 2025-01-09 | $5.75 | $5.93 | $5.72 | $5.82 | $5.82 | 7,034,310 |
| 2025-01-08 | $5.82 | $5.85 | $5.61 | $5.76 | $5.76 | 7,693,100 |
| 2025-01-07 | $5.76 | $5.86 | $5.67 | $5.85 | $5.85 | 6,489,050 |
| 2025-01-06 | $5.77 | $5.84 | $5.59 | $5.76 | $5.76 | 6,718,600 |
| 2025-01-03 | $5.97 | $5.98 | $5.73 | $5.74 | $5.74 | 7,092,100 |
| 2025-01-02 | $6.06 | $6.14 | $5.90 | $5.95 | $5.95 | 6,706,450 |
| 2024-12-31 | $6.20 | $6.23 | $6.06 | $6.07 | $6.07 | 6,840,310 |
| 2024-12-30 | $6.22 | $6.27 | $6.13 | $6.20 | $6.20 | 6,154,650 |
| 2024-12-27 | $6.19 | $6.35 | $6.16 | $6.30 | $6.30 | 8,123,850 |
| 2024-12-26 | $6.22 | $6.28 | $6.16 | $6.18 | $6.18 | 6,815,250 |
| 2024-12-25 | $6.40 | $6.40 | $6.14 | $6.22 | $6.22 | 9,114,750 |
| 2024-12-24 | $6.37 | $6.44 | $6.28 | $6.41 | $6.41 | 6,185,150 |
| 2024-12-23 | $6.70 | $6.70 | $6.32 | $6.35 | $6.35 | 9,613,800 |
| 2024-12-20 | $6.56 | $6.75 | $6.52 | $6.68 | $6.68 | 10,402,740 |
| 2024-12-19 | $6.57 | $6.63 | $6.46 | $6.57 | $6.57 | 7,201,800 |
| 2024-12-18 | $6.62 | $6.66 | $6.52 | $6.63 | $6.63 | 7,384,300 |
| 2024-12-17 | $6.81 | $6.84 | $6.58 | $6.61 | $6.61 | 9,103,380 |
| 2024-12-16 | $6.78 | $6.91 | $6.76 | $6.82 | $6.82 | 8,177,120 |
| 2024-12-13 | $6.98 | $6.98 | $6.76 | $6.78 | $6.78 | 12,102,000 |
| 2024-12-12 | $7.00 | $7.02 | $6.87 | $7.00 | $7.00 | 13,621,780 |
| 2024-12-11 | $7.03 | $7.09 | $6.96 | $7.00 | $7.00 | 14,816,950 |
| 2024-12-10 | $7.30 | $7.33 | $7.01 | $7.06 | $7.06 | 16,560,740 |
| 2024-12-09 | $7.12 | $7.26 | $7.04 | $7.10 | $7.10 | 15,471,520 |
| 2024-12-06 | $6.85 | $7.26 | $6.80 | $7.14 | $7.14 | 25,036,730 |
| 2024-12-05 | $6.76 | $6.95 | $6.76 | $6.87 | $6.87 | 10,378,980 |
| 2024-12-04 | $7.01 | $7.01 | $6.77 | $6.80 | $6.80 | 15,613,690 |
| 2024-12-03 | $6.81 | $7.09 | $6.72 | $7.09 | $7.09 | 21,617,400 |
| 2024-12-02 | $6.75 | $6.82 | $6.69 | $6.81 | $6.81 | 14,243,720 |
| 2024-11-29 | $6.62 | $6.78 | $6.60 | $6.71 | $6.71 | 11,946,040 |
| 2024-11-28 | $6.57 | $6.78 | $6.56 | $6.65 | $6.65 | 13,156,540 |
| 2024-11-27 | $6.52 | $6.62 | $6.28 | $6.62 | $6.62 | 14,242,700 |
| 2024-11-26 | $6.75 | $6.76 | $6.55 | $6.58 | $6.58 | 14,332,630 |
| 2024-11-25 | $6.76 | $6.88 | $6.62 | $6.80 | $6.80 | 15,416,700 |
| 2024-11-22 | $7.19 | $7.20 | $6.71 | $6.74 | $6.74 | 29,280,570 |
| 2024-11-21 | $6.94 | $7.37 | $6.83 | $7.27 | $7.27 | 40,785,430 |
| 2024-11-20 | $6.51 | $6.95 | $6.46 | $6.95 | $6.95 | 32,898,860 |
| 2024-11-19 | $6.60 | $6.63 | $6.28 | $6.61 | $6.61 | 25,082,110 |
| 2024-11-18 | $7.01 | $7.10 | $6.55 | $6.73 | $6.73 | 34,308,550 |
| 2024-11-15 | $6.46 | $6.83 | $6.44 | $6.82 | $6.82 | 31,519,890 |
| 2024-11-14 | $6.63 | $6.75 | $6.44 | $6.49 | $6.49 | 15,587,500 |
| 2024-11-13 | $6.54 | $6.64 | $6.41 | $6.63 | $6.63 | 16,114,830 |
| 2024-11-12 | $6.52 | $6.77 | $6.49 | $6.55 | $6.55 | 24,081,820 |
| 2024-11-11 | $6.31 | $6.49 | $6.31 | $6.49 | $6.49 | 15,495,830 |
| 2024-11-08 | $6.54 | $6.59 | $6.33 | $6.36 | $6.36 | 16,233,120 |
| 2024-11-07 | $6.21 | $6.48 | $6.19 | $6.45 | $6.45 | 14,183,260 |
| 2024-11-06 | $6.22 | $6.30 | $6.16 | $6.25 | $6.25 | 10,336,640 |
| 2024-11-05 | $6.15 | $6.24 | $6.11 | $6.22 | $6.22 | 12,189,650 |
| 2024-11-04 | $6.00 | $6.25 | $5.99 | $6.15 | $6.15 | 8,833,270 |
| 2024-11-01 | $6.27 | $6.29 | $6.00 | $6.02 | $6.02 | 9,581,260 |
| 2024-10-31 | $6.25 | $6.35 | $6.20 | $6.25 | $6.25 | 7,770,100 |
| 2024-10-30 | $6.31 | $6.41 | $6.16 | $6.25 | $6.25 | 7,988,560 |
| 2024-10-29 | $6.65 | $6.78 | $6.32 | $6.37 | $6.37 | 12,007,140 |
| 2024-10-28 | $6.58 | $6.73 | $6.51 | $6.70 | $6.70 | 10,206,860 |
| 2024-10-25 | $6.42 | $6.58 | $6.36 | $6.55 | $6.55 | 9,436,170 |
| 2024-10-24 | $6.48 | $6.59 | $6.45 | $6.53 | $6.53 | 5,205,610 |
| 2024-10-23 | $6.53 | $6.59 | $6.45 | $6.53 | $6.53 | 7,769,790 |
| 2024-10-22 | $6.35 | $6.61 | $6.32 | $6.56 | $6.56 | 9,323,490 |
| 2024-10-21 | $6.31 | $6.43 | $6.26 | $6.33 | $6.33 | 7,229,910 |
| 2024-10-18 | $6.12 | $6.41 | $6.11 | $6.30 | $6.30 | 9,569,280 |
| 2024-10-17 | $6.24 | $6.35 | $6.15 | $6.16 | $6.16 | 5,356,400 |
| 2024-10-16 | $6.24 | $6.34 | $6.15 | $6.23 | $6.23 | 5,753,930 |
| 2024-10-15 | $6.42 | $6.48 | $6.30 | $6.31 | $6.31 | 5,613,910 |
| 2024-10-14 | $6.32 | $6.44 | $6.24 | $6.41 | $6.41 | 6,310,460 |
| 2024-10-11 | $6.58 | $6.66 | $6.25 | $6.33 | $6.33 | 7,326,320 |
| 2024-10-10 | $6.70 | $6.84 | $6.45 | $6.58 | $6.58 | 9,320,190 |
| 2024-10-09 | $7.10 | $7.10 | $6.53 | $6.56 | $6.56 | 14,803,950 |
| 2024-10-08 | $8.00 | $8.01 | $6.97 | $7.35 | $7.35 | 25,823,150 |
| 2024-09-30 | $6.33 | $6.93 | $6.16 | $6.88 | $6.88 | 18,538,400 |
| 2024-09-27 | $5.84 | $6.25 | $5.78 | $6.07 | $6.07 | 12,626,370 |
| 2024-09-26 | $5.55 | $5.75 | $5.52 | $5.74 | $5.74 | 5,831,020 |
| 2024-09-25 | $5.61 | $5.69 | $5.54 | $5.56 | $5.56 | 5,626,700 |
| 2024-09-24 | $5.46 | $5.61 | $5.42 | $5.56 | $5.56 | 4,954,910 |
| 2024-09-23 | $5.50 | $5.50 | $5.40 | $5.41 | $5.41 | 2,283,730 |
| 2024-09-20 | $5.44 | $5.58 | $5.34 | $5.49 | $5.49 | 3,436,830 |
| 2024-09-19 | $5.26 | $5.47 | $5.25 | $5.42 | $5.42 | 3,812,870 |
| 2024-09-18 | $5.44 | $5.45 | $5.13 | $5.25 | $5.25 | 5,192,420 |
| 2024-09-13 | $5.48 | $5.60 | $5.39 | $5.47 | $5.47 | 3,294,630 |
| 2024-09-12 | $5.49 | $5.54 | $5.42 | $5.46 | $5.46 | 2,170,200 |
| 2024-09-11 | $5.52 | $5.55 | $5.45 | $5.46 | $5.46 | 1,582,900 |
| 2024-09-10 | $5.57 | $5.57 | $5.43 | $5.52 | $5.52 | 2,730,960 |
| 2024-09-09 | $5.51 | $5.58 | $5.50 | $5.54 | $5.54 | 1,818,210 |
| 2024-09-06 | $5.69 | $5.70 | $5.53 | $5.55 | $5.55 | 2,537,350 |
| 2024-09-05 | $5.71 | $5.81 | $5.65 | $5.70 | $5.70 | 2,708,350 |
| 2024-09-04 | $5.81 | $5.85 | $5.69 | $5.71 | $5.71 | 4,484,000 |
| 2024-09-03 | $5.68 | $5.82 | $5.65 | $5.82 | $5.82 | 3,616,630 |
| 2024-09-02 | $5.65 | $5.78 | $5.65 | $5.66 | $5.66 | 3,699,350 |
| 2024-08-30 | $5.55 | $5.80 | $5.52 | $5.65 | $5.65 | 5,690,500 |
| 2024-08-29 | $5.51 | $5.60 | $5.42 | $5.54 | $5.54 | 3,698,740 |
| 2024-08-28 | $5.55 | $5.60 | $5.49 | $5.54 | $5.54 | 1,981,210 |
| 2024-08-27 | $5.60 | $5.66 | $5.54 | $5.55 | $5.55 | 1,814,840 |
| 2024-08-26 | $5.65 | $5.73 | $5.59 | $5.63 | $5.63 | 2,727,950 |
| 2024-08-23 | $5.60 | $5.70 | $5.52 | $5.63 | $5.63 | 4,084,430 |
| 2024-08-22 | $5.65 | $5.76 | $5.62 | $5.63 | $5.63 | 3,111,130 |
| 2024-08-21 | $5.66 | $5.76 | $5.61 | $5.69 | $5.69 | 2,252,340 |
| 2024-08-20 | $5.85 | $5.86 | $5.66 | $5.70 | $5.70 | 2,019,550 |
| 2024-08-19 | $5.78 | $5.90 | $5.75 | $5.85 | $5.85 | 2,504,990 |
| 2024-08-16 | $5.80 | $5.81 | $5.73 | $5.78 | $5.78 | 1,382,490 |
| 2024-08-15 | $5.68 | $5.83 | $5.68 | $5.78 | $5.78 | 1,786,900 |
| 2024-08-14 | $5.90 | $5.90 | $5.75 | $5.75 | $5.75 | 2,040,050 |
| 2024-08-13 | $5.90 | $5.94 | $5.79 | $5.87 | $5.87 | 1,542,100 |
| 2024-08-12 | $5.86 | $5.86 | $5.77 | $5.85 | $5.85 | 1,109,000 |
| 2024-08-09 | $5.93 | $6.02 | $5.84 | $5.87 | $5.87 | 2,229,200 |
| 2024-08-08 | $5.82 | $5.91 | $5.79 | $5.90 | $5.90 | 1,758,520 |
| 2024-08-07 | $5.80 | $5.95 | $5.72 | $5.87 | $5.87 | 2,638,780 |
| 2024-08-06 | $5.75 | $5.83 | $5.73 | $5.82 | $5.82 | 2,564,400 |
| 2024-08-05 | $5.84 | $5.88 | $5.66 | $5.68 | $5.68 | 3,209,910 |
| 2024-08-02 | $5.91 | $5.96 | $5.80 | $5.87 | $5.87 | 3,294,980 |
| 2024-08-01 | $5.95 | $6.05 | $5.89 | $5.93 | $5.93 | 2,826,800 |
| 2024-07-31 | $5.77 | $6.00 | $5.70 | $5.96 | $5.96 | 4,953,880 |
| 2024-07-30 | $5.73 | $5.80 | $5.61 | $5.76 | $5.76 | 4,694,050 |
| 2024-07-29 | $5.72 | $5.86 | $5.65 | $5.73 | $5.73 | 2,253,670 |
| 2024-07-26 | $5.61 | $5.77 | $5.61 | $5.76 | $5.76 | 3,301,150 |
| 2024-07-25 | $5.58 | $5.72 | $5.50 | $5.64 | $5.64 | 4,600,100 |
| 2024-07-24 | $5.80 | $5.83 | $5.60 | $5.60 | $5.60 | 4,382,860 |
| 2024-07-23 | $6.04 | $6.10 | $5.75 | $5.76 | $5.76 | 6,603,530 |
| 2024-07-22 | $6.19 | $6.19 | $6.00 | $6.05 | $6.05 | 4,697,250 |
| 2024-07-19 | $6.15 | $6.21 | $6.04 | $6.19 | $6.19 | 3,006,070 |
| 2024-07-18 | $6.10 | $6.12 | $5.91 | $6.09 | $6.09 | 4,466,900 |
| 2024-07-17 | $6.05 | $6.22 | $6.05 | $6.07 | $6.07 | 4,558,150 |
| 2024-07-16 | $6.21 | $6.21 | $6.01 | $6.10 | $6.10 | 5,213,880 |
| 2024-07-15 | $6.33 | $6.37 | $6.17 | $6.21 | $6.21 | 4,723,180 |
| 2024-07-12 | $6.46 | $6.46 | $6.27 | $6.34 | $6.34 | 6,729,600 |
| 2024-07-11 | $6.41 | $6.66 | $6.39 | $6.49 | $6.49 | 9,613,210 |
| 2024-07-10 | $6.44 | $6.71 | $6.34 | $6.38 | $6.38 | 8,255,150 |
| 2024-07-09 | $6.48 | $6.55 | $6.25 | $6.51 | $6.51 | 7,313,960 |
| 2024-07-08 | $6.68 | $6.75 | $6.45 | $6.52 | $6.52 | 6,605,200 |
| 2024-07-05 | $6.45 | $6.63 | $6.36 | $6.56 | $6.56 | 9,304,510 |
| 2024-07-04 | $6.78 | $6.97 | $6.53 | $6.53 | $6.53 | 10,427,810 |
| 2024-07-03 | $6.80 | $7.00 | $6.66 | $6.81 | $6.81 | 10,207,640 |
| 2024-07-02 | $7.09 | $7.48 | $6.81 | $6.83 | $6.83 | 20,357,780 |
| 2024-07-01 | $6.62 | $7.29 | $6.52 | $7.08 | $7.08 | 19,914,310 |
| 2024-06-28 | $6.49 | $6.65 | $6.42 | $6.64 | $6.64 | 9,891,320 |
| 2024-06-27 | $6.66 | $6.69 | $6.45 | $6.54 | $6.54 | 12,011,920 |
| 2024-06-26 | $6.68 | $6.90 | $6.55 | $6.78 | $6.78 | 17,009,990 |
| 2024-06-25 | $6.30 | $6.95 | $6.27 | $6.79 | $6.79 | 23,344,860 |
| 2024-06-24 | $6.20 | $6.49 | $6.20 | $6.34 | $6.34 | 12,833,730 |
| 2024-06-21 | $5.91 | $6.45 | $5.89 | $6.32 | $6.32 | 18,826,050 |
| 2024-06-20 | $6.08 | $6.24 | $5.93 | $5.95 | $5.95 | 3,793,300 |
| 2024-06-19 | $6.07 | $6.16 | $6.05 | $6.11 | $6.11 | 2,983,590 |
| 2024-06-18 | $5.97 | $6.13 | $5.92 | $6.10 | $6.10 | 4,803,890 |
| 2024-06-17 | $5.98 | $6.02 | $5.88 | $5.99 | $5.99 | 3,078,010 |
| 2024-06-14 | $6.00 | $6.08 | $5.93 | $6.00 | $6.00 | 3,186,580 |
| 2024-06-13 | $6.02 | $6.03 | $5.91 | $5.98 | $5.98 | 3,136,160 |
| 2024-06-12 | $5.89 | $6.06 | $5.84 | $6.03 | $6.03 | 4,186,210 |
| 2024-06-11 | $5.83 | $5.97 | $5.72 | $5.92 | $5.92 | 3,509,740 |
| 2024-06-07 | $5.74 | $5.90 | $5.69 | $5.88 | $5.88 | 4,060,590 |
| 2024-06-06 | $5.72 | $5.78 | $5.49 | $5.65 | $5.65 | 6,484,970 |
| 2024-06-05 | $5.80 | $5.90 | $5.72 | $5.73 | $5.73 | 2,996,700 |
| 2024-06-04 | $5.82 | $5.85 | $5.72 | $5.85 | $5.85 | 2,907,300 |
| 2024-06-03 | $5.98 | $6.00 | $5.72 | $5.84 | $5.84 | 6,564,160 |
| 2024-05-31 | $6.14 | $6.17 | $5.95 | $6.00 | $6.00 | 7,217,130 |
| 2024-05-30 | $6.14 | $6.34 | $6.11 | $6.18 | $6.18 | 7,220,250 |
| 2024-05-29 | $5.89 | $6.18 | $5.87 | $6.14 | $6.14 | 7,778,700 |
| 2024-05-28 | $5.98 | $6.01 | $5.89 | $5.91 | $5.91 | 3,462,800 |
| 2024-05-27 | $5.90 | $6.01 | $5.82 | $5.99 | $5.99 | 4,914,990 |
| 2024-05-24 | $5.90 | $5.99 | $5.88 | $5.90 | $5.90 | 3,083,750 |
| 2024-05-23 | $6.02 | $6.02 | $5.88 | $5.90 | $5.90 | 4,690,040 |
| 2024-05-22 | $6.00 | $6.10 | $5.98 | $6.03 | $6.03 | 4,190,000 |
| 2024-05-21 | $6.26 | $6.27 | $6.07 | $6.09 | $6.09 | 7,823,730 |
| 2024-05-20 | $6.28 | $6.43 | $6.26 | $6.29 | $6.29 | 8,690,580 |
| 2024-05-17 | $6.21 | $6.34 | $6.17 | $6.27 | $6.27 | 5,767,710 |
| 2024-05-16 | $6.20 | $6.30 | $6.17 | $6.21 | $6.21 | 4,232,100 |
| 2024-05-15 | $6.22 | $6.32 | $6.12 | $6.22 | $6.22 | 5,563,950 |
| 2024-05-14 | $6.40 | $6.42 | $6.19 | $6.23 | $6.23 | 8,301,820 |
| 2024-05-13 | $6.46 | $6.46 | $6.23 | $6.35 | $6.35 | 11,089,270 |
| 2024-05-10 | $6.37 | $6.75 | $6.36 | $6.55 | $6.55 | 16,365,440 |
| 2024-05-09 | $6.38 | $6.50 | $6.36 | $6.37 | $6.37 | 7,800,560 |
| 2024-05-08 | $6.40 | $6.59 | $6.29 | $6.37 | $6.37 | 12,191,150 |
| 2024-05-07 | $6.29 | $6.42 | $6.24 | $6.41 | $6.41 | 9,845,820 |
| 2024-05-06 | $6.02 | $6.29 | $6.00 | $6.29 | $6.29 | 11,372,760 |
| 2024-04-30 | $5.98 | $6.05 | $5.92 | $5.98 | $5.98 | 5,218,550 |
| 2024-04-29 | $5.91 | $6.01 | $5.85 | $5.96 | $5.96 | 7,204,120 |
| 2024-04-26 | $6.06 | $6.06 | $5.83 | $5.92 | $5.92 | 11,713,230 |
| 2024-04-25 | $5.86 | $6.23 | $5.81 | $6.03 | $6.03 | 11,014,050 |
| 2024-04-24 | $5.90 | $5.98 | $5.60 | $5.86 | $5.86 | 16,980,090 |
| 2024-04-23 | $6.18 | $6.31 | $6.13 | $6.27 | $6.27 | 10,268,180 |
| 2024-04-22 | $6.03 | $6.26 | $5.94 | $6.21 | $6.21 | 12,584,940 |
| 2024-04-19 | $5.78 | $6.09 | $5.68 | $6.09 | $6.09 | 10,994,120 |
| 2024-04-18 | $5.85 | $6.10 | $5.76 | $5.87 | $5.87 | 11,033,330 |
| 2024-04-17 | $5.42 | $5.81 | $5.40 | $5.81 | $5.81 | 9,045,370 |
| 2024-04-16 | $5.78 | $5.78 | $5.30 | $5.33 | $5.33 | 9,720,780 |
| 2024-04-15 | $6.11 | $6.14 | $5.71 | $5.82 | $5.82 | 11,894,690 |
| 2024-04-12 | $6.29 | $6.31 | $6.08 | $6.14 | $6.14 | 8,521,780 |
| 2024-04-11 | $6.26 | $6.39 | $6.21 | $6.29 | $6.29 | 11,401,880 |
| 2024-04-10 | $6.41 | $6.48 | $6.25 | $6.31 | $6.31 | 8,738,280 |
| 2024-04-09 | $6.11 | $6.40 | $6.10 | $6.38 | $6.38 | 8,465,200 |
| 2024-04-08 | $6.35 | $6.41 | $6.09 | $6.12 | $6.12 | 7,869,860 |
| 2024-04-03 | $6.41 | $6.48 | $6.28 | $6.40 | $6.40 | 9,579,870 |
| 2024-04-02 | $6.20 | $6.41 | $6.16 | $6.40 | $6.40 | 11,394,150 |
| 2024-04-01 | $5.99 | $6.23 | $5.97 | $6.21 | $6.21 | 7,236,800 |
| 2024-03-29 | $5.93 | $6.02 | $5.93 | $6.02 | $6.02 | 3,645,550 |
| 2024-03-28 | $5.88 | $6.05 | $5.82 | $5.93 | $5.93 | 6,363,830 |
| 2024-03-27 | $6.05 | $6.10 | $5.87 | $5.88 | $5.88 | 6,905,910 |
| 2024-03-26 | $6.01 | $6.08 | $5.88 | $6.06 | $6.06 | 5,503,970 |
| 2024-03-25 | $6.15 | $6.20 | $6.00 | $6.00 | $6.00 | 6,895,410 |
| 2024-03-22 | $6.38 | $6.40 | $6.18 | $6.18 | $6.18 | 9,379,430 |
| 2024-03-21 | $6.42 | $6.46 | $6.31 | $6.38 | $6.38 | 8,450,440 |
| 2024-03-20 | $6.37 | $6.42 | $6.31 | $6.39 | $6.39 | 6,624,220 |
| 2024-03-19 | $6.28 | $6.41 | $6.26 | $6.37 | $6.37 | 10,264,420 |
| 2024-03-18 | $6.26 | $6.32 | $6.15 | $6.31 | $6.31 | 10,513,580 |
| 2024-03-15 | $6.10 | $6.24 | $6.05 | $6.24 | $6.24 | 8,409,400 |
| 2024-03-14 | $6.15 | $6.21 | $6.03 | $6.10 | $6.10 | 7,578,400 |
| 2024-03-13 | $6.20 | $6.25 | $6.08 | $6.18 | $6.18 | 7,432,180 |
| 2024-03-12 | $6.10 | $6.19 | $6.05 | $6.18 | $6.18 | 7,961,490 |
| 2024-03-11 | $6.00 | $6.11 | $5.98 | $6.11 | $6.11 | 7,544,670 |
| 2024-03-08 | $5.96 | $6.17 | $5.92 | $6.03 | $6.03 | 6,709,060 |
| 2024-03-07 | $6.02 | $6.10 | $5.95 | $5.96 | $5.96 | 5,261,440 |
| 2024-03-06 | $5.89 | $6.07 | $5.87 | $6.00 | $6.00 | 4,918,710 |
| 2024-03-05 | $6.10 | $6.10 | $5.90 | $5.93 | $5.93 | 6,124,810 |
| 2024-03-04 | $6.18 | $6.23 | $6.00 | $6.11 | $6.11 | 6,785,300 |
| 2024-03-01 | $6.25 | $6.27 | $6.06 | $6.17 | $6.17 | 7,476,350 |
| 2024-02-29 | $6.01 | $6.22 | $5.96 | $6.22 | $6.22 | 11,095,810 |
| 2024-02-28 | $6.48 | $6.64 | $6.05 | $6.05 | $6.05 | 12,031,040 |
| 2024-02-27 | $6.31 | $6.50 | $6.24 | $6.50 | $6.50 | 6,987,640 |
| 2024-02-26 | $6.32 | $6.47 | $6.21 | $6.35 | $6.35 | 8,151,650 |
| 2024-02-23 | $6.13 | $6.32 | $6.09 | $6.32 | $6.32 | 9,379,250 |
| 2024-02-22 | $6.01 | $6.18 | $6.01 | $6.13 | $6.13 | 8,204,510 |
| 2024-02-21 | $5.72 | $6.28 | $5.70 | $6.09 | $6.09 | 15,878,400 |
| 2024-02-20 | $5.81 | $5.83 | $5.71 | $5.79 | $5.79 | 7,105,850 |
| 2024-02-19 | $5.81 | $6.00 | $5.66 | $5.85 | $5.85 | 10,133,170 |
| 2024-02-08 | $5.24 | $5.79 | $5.15 | $5.71 | $5.71 | 10,462,710 |
| 2024-02-07 | $5.23 | $5.46 | $5.14 | $5.23 | $5.23 | 12,858,410 |
| 2024-02-06 | $5.10 | $5.49 | $5.01 | $5.31 | $5.31 | 12,866,360 |
| 2024-02-05 | $5.47 | $5.52 | $4.91 | $5.20 | $5.20 | 12,801,590 |
| 2024-02-02 | $5.80 | $5.93 | $5.33 | $5.56 | $5.56 | 7,615,710 |
| 2024-02-01 | $5.97 | $6.00 | $5.73 | $5.79 | $5.79 | 7,650,040 |
| 2024-01-31 | $6.25 | $6.30 | $5.93 | $5.97 | $5.97 | 6,767,760 |
| 2024-01-30 | $6.39 | $6.56 | $6.26 | $6.29 | $6.29 | 7,103,790 |
| 2024-01-29 | $6.83 | $6.86 | $6.52 | $6.54 | $6.54 | 5,627,930 |
| 2024-01-26 | $6.80 | $6.95 | $6.79 | $6.81 | $6.81 | 5,266,340 |
| 2024-01-25 | $6.69 | $6.88 | $6.61 | $6.84 | $6.84 | 7,757,310 |
| 2024-01-24 | $6.63 | $6.70 | $6.38 | $6.65 | $6.65 | 4,528,310 |
| 2024-01-23 | $6.59 | $6.65 | $6.41 | $6.59 | $6.59 | 4,632,930 |
| 2024-01-22 | $6.93 | $7.07 | $6.53 | $6.59 | $6.59 | 5,290,940 |
| 2024-01-19 | $7.07 | $7.17 | $6.96 | $6.99 | $6.99 | 3,407,850 |
| 2024-01-18 | $7.11 | $7.15 | $6.86 | $7.02 | $7.02 | 5,761,640 |
| 2024-01-17 | $7.38 | $7.39 | $7.15 | $7.16 | $7.16 | 4,273,900 |
| 2024-01-16 | $7.45 | $7.49 | $7.27 | $7.39 | $7.39 | 3,395,200 |
| 2024-01-15 | $7.48 | $7.54 | $7.39 | $7.46 | $7.46 | 2,695,700 |
| 2024-01-12 | $7.53 | $7.71 | $7.48 | $7.48 | $7.48 | 4,220,790 |
| 2024-01-11 | $7.42 | $7.58 | $7.38 | $7.53 | $7.53 | 3,866,010 |
| 2024-01-10 | $7.46 | $7.60 | $7.37 | $7.42 | $7.42 | 4,364,250 |
| 2024-01-09 | $7.34 | $7.57 | $7.30 | $7.48 | $7.48 | 4,554,350 |
| 2024-01-08 | $7.53 | $7.54 | $7.32 | $7.33 | $7.33 | 3,524,860 |
| 2024-01-05 | $7.64 | $7.70 | $7.49 | $7.53 | $7.53 | 3,460,700 |
| 2024-01-04 | $7.72 | $7.72 | $7.59 | $7.67 | $7.67 | 2,648,060 |
| 2024-01-03 | $7.67 | $7.77 | $7.60 | $7.71 | $7.71 | 4,263,600 |
| 2024-01-02 | $7.64 | $7.76 | $7.57 | $7.68 | $7.68 | 4,120,790 |
| 2024-01-01 | $7.64 | $7.64 | $7.64 | $7.64 | $7.64 | 0 |
| 2023-12-29 | $7.55 | $7.67 | $7.54 | $7.64 | $7.64 | 3,788,780 |
| 2023-12-28 | $7.35 | $7.63 | $7.31 | $7.60 | $7.60 | 5,901,300 |
| 2023-12-27 | $7.32 | $7.38 | $7.23 | $7.36 | $7.36 | 2,651,000 |
| 2023-12-26 | $7.38 | $7.45 | $7.30 | $7.33 | $7.33 | 3,311,960 |
| 2023-12-25 | $7.52 | $7.52 | $7.30 | $7.38 | $7.38 | 4,644,260 |
| 2023-12-22 | $7.63 | $7.70 | $7.47 | $7.51 | $7.51 | 4,548,900 |
| 2023-12-21 | $7.52 | $7.62 | $7.41 | $7.60 | $7.60 | 3,082,550 |
| 2023-12-20 | $7.60 | $7.73 | $7.52 | $7.52 | $7.52 | 3,216,440 |
| 2023-12-19 | $7.51 | $7.61 | $7.51 | $7.60 | $7.60 | 3,169,070 |
| 2023-12-18 | $7.74 | $7.74 | $7.52 | $7.53 | $7.53 | 4,934,780 |
| 2023-12-15 | $7.81 | $7.89 | $7.72 | $7.75 | $7.75 | 5,796,900 |
| 2023-12-14 | $7.70 | $7.90 | $7.70 | $7.78 | $7.78 | 4,670,910 |
| 2023-12-13 | $7.75 | $7.80 | $7.67 | $7.70 | $7.70 | 4,493,240 |
| 2023-12-12 | $7.78 | $7.84 | $7.63 | $7.82 | $7.82 | 5,388,060 |
| 2023-12-11 | $7.78 | $7.84 | $7.64 | $7.80 | $7.80 | 4,107,040 |
| 2023-12-08 | $7.92 | $7.99 | $7.78 | $7.80 | $7.80 | 2,634,460 |
| 2023-12-07 | $8.05 | $8.05 | $7.87 | $7.90 | $7.90 | 3,106,840 |
| 2023-12-06 | $7.96 | $8.11 | $7.88 | $8.04 | $8.04 | 3,829,010 |
| 2023-12-05 | $8.09 | $8.09 | $7.91 | $7.91 | $7.91 | 3,403,100 |
| 2023-12-04 | $8.13 | $8.18 | $8.04 | $8.07 | $8.07 | 3,569,310 |
| 2023-12-01 | $8.19 | $8.25 | $8.12 | $8.16 | $8.16 | 3,153,980 |
| 2023-11-30 | $8.27 | $8.31 | $8.15 | $8.21 | $8.21 | 3,031,230 |
| 2023-11-29 | $8.39 | $8.45 | $8.26 | $8.26 | $8.26 | 3,414,290 |
| 2023-11-28 | $8.32 | $8.41 | $8.27 | $8.41 | $8.41 | 3,346,600 |
| 2023-11-27 | $8.31 | $8.42 | $8.26 | $8.31 | $8.31 | 2,605,380 |
| 2023-11-24 | $8.43 | $8.52 | $8.32 | $8.34 | $8.34 | 3,166,280 |
| 2023-11-23 | $8.34 | $8.48 | $8.33 | $8.47 | $8.47 | 3,169,200 |
| 2023-11-22 | $8.46 | $8.52 | $8.35 | $8.38 | $8.38 | 3,845,860 |
| 2023-11-21 | $8.54 | $8.63 | $8.46 | $8.48 | $8.48 | 3,182,490 |
| 2023-11-20 | $8.51 | $8.55 | $8.38 | $8.54 | $8.54 | 3,525,190 |
| 2023-11-17 | $8.32 | $8.46 | $8.29 | $8.45 | $8.45 | 2,925,600 |
| 2023-11-16 | $8.43 | $8.48 | $8.33 | $8.34 | $8.34 | 3,323,530 |
| 2023-11-15 | $8.40 | $8.51 | $8.37 | $8.48 | $8.48 | 4,283,890 |
| 2023-11-14 | $8.40 | $8.41 | $8.32 | $8.36 | $8.36 | 2,418,710 |
| 2023-11-13 | $8.39 | $8.43 | $8.26 | $8.38 | $8.38 | 3,627,260 |
| 2023-11-10 | $8.30 | $8.42 | $8.27 | $8.38 | $8.38 | 2,862,900 |
| 2023-11-09 | $8.35 | $8.45 | $8.32 | $8.35 | $8.35 | 3,808,600 |
| 2023-11-08 | $8.41 | $8.41 | $8.27 | $8.36 | $8.36 | 4,979,920 |
| 2023-11-07 | $8.38 | $8.45 | $8.26 | $8.40 | $8.40 | 4,769,750 |
| 2023-11-06 | $8.31 | $8.46 | $8.25 | $8.45 | $8.45 | 5,202,500 |
| 2023-11-03 | $8.12 | $8.40 | $8.08 | $8.30 | $8.30 | 6,614,050 |
| 2023-11-02 | $8.16 | $8.29 | $8.10 | $8.12 | $8.12 | 6,858,150 |
| 2023-11-01 | $8.07 | $8.13 | $8.01 | $8.12 | $8.12 | 4,617,330 |
| 2023-10-31 | $8.00 | $8.16 | $7.98 | $8.08 | $8.08 | 6,346,150 |
| 2023-10-30 | $7.88 | $8.04 | $7.83 | $8.01 | $8.01 | 8,309,430 |
| 2023-10-27 | $7.73 | $7.96 | $7.62 | $7.92 | $7.92 | 12,819,940 |
| 2023-10-26 | $7.95 | $7.95 | $7.68 | $7.75 | $7.75 | 12,882,560 |
| 2023-10-25 | $8.10 | $8.26 | $7.91 | $7.97 | $7.97 | 13,774,490 |
| 2023-10-24 | $8.23 | $8.32 | $7.95 | $8.13 | $8.13 | 16,912,740 |
| 2023-10-23 | $9.47 | $9.47 | $8.18 | $8.36 | $8.36 | 16,738,430 |
| 2023-10-20 | $9.81 | $9.84 | $9.60 | $9.63 | $9.63 | 2,479,250 |
| 2023-10-19 | $9.93 | $9.99 | $9.79 | $9.81 | $9.81 | 1,442,240 |
| 2023-10-18 | $10.14 | $10.16 | $9.91 | $9.93 | $9.93 | 1,883,800 |
| 2023-10-17 | $10.09 | $10.16 | $10.03 | $10.13 | $10.13 | 1,691,600 |
| 2023-10-16 | $10.19 | $10.33 | $10.06 | $10.11 | $10.11 | 2,805,240 |
| 2023-10-13 | $10.30 | $10.34 | $10.17 | $10.20 | $10.20 | 1,983,800 |
| 2023-10-12 | $10.12 | $10.37 | $10.08 | $10.35 | $10.35 | 2,496,240 |
| 2023-10-11 | $10.12 | $10.23 | $10.09 | $10.13 | $10.13 | 2,796,660 |
| 2023-10-10 | $10.06 | $10.20 | $10.03 | $10.07 | $10.07 | 2,138,660 |
| 2023-10-09 | $10.10 | $10.18 | $10.02 | $10.07 | $10.07 | 2,424,700 |
| 2023-09-28 | $10.25 | $10.38 | $10.10 | $10.14 | $10.14 | 4,490,830 |
| 2023-09-27 | $10.30 | $10.48 | $10.18 | $10.25 | $10.25 | 3,323,750 |
| 2023-09-26 | $10.30 | $10.40 | $10.21 | $10.27 | $10.27 | 2,119,650 |
| 2023-09-25 | $10.40 | $10.50 | $10.24 | $10.38 | $10.38 | 3,307,250 |
| 2023-09-22 | $10.30 | $10.41 | $10.15 | $10.39 | $10.39 | 4,235,300 |
| 2023-09-21 | $10.49 | $10.49 | $10.11 | $10.20 | $10.20 | 4,485,170 |
| 2023-09-20 | $10.53 | $10.64 | $10.38 | $10.41 | $10.41 | 1,976,300 |
| 2023-09-19 | $10.66 | $10.70 | $10.54 | $10.62 | $10.62 | 1,660,350 |
| 2023-09-18 | $10.53 | $10.71 | $10.45 | $10.63 | $10.63 | 1,744,980 |
| 2023-09-15 | $10.71 | $10.76 | $10.51 | $10.59 | $10.59 | 2,593,450 |
| 2023-09-14 | $10.72 | $10.85 | $10.60 | $10.66 | $10.66 | 1,824,200 |
| 2023-09-13 | $10.83 | $10.90 | $10.61 | $10.72 | $10.72 | 1,903,050 |
| 2023-09-12 | $10.85 | $10.88 | $10.71 | $10.82 | $10.82 | 1,247,050 |
| 2023-09-11 | $10.63 | $10.89 | $10.60 | $10.85 | $10.85 | 2,685,260 |
| 2023-09-08 | $10.77 | $10.79 | $10.60 | $10.63 | $10.63 | 1,908,390 |
| 2023-09-07 | $10.87 | $10.93 | $10.65 | $10.71 | $10.71 | 3,269,460 |
| 2023-09-06 | $10.82 | $10.90 | $10.77 | $10.87 | $10.87 | 2,367,920 |
| 2023-09-05 | $10.82 | $10.90 | $10.74 | $10.88 | $10.88 | 1,808,490 |
| 2023-09-04 | $10.80 | $10.92 | $10.71 | $10.88 | $10.88 | 2,075,440 |
| 2023-09-01 | $10.69 | $10.80 | $10.61 | $10.80 | $10.80 | 1,859,780 |
| 2023-08-31 | $10.67 | $10.72 | $10.50 | $10.71 | $10.71 | 2,004,240 |
| 2023-08-30 | $10.63 | $10.83 | $10.51 | $10.68 | $10.68 | 2,693,920 |
| 2023-08-29 | $10.26 | $10.69 | $10.24 | $10.64 | $10.64 | 3,179,980 |
| 2023-08-28 | $10.90 | $11.05 | $10.24 | $10.31 | $10.31 | 3,510,650 |
| 2023-08-25 | $10.58 | $10.92 | $10.37 | $10.42 | $10.42 | 3,460,380 |
| 2023-08-24 | $10.10 | $10.73 | $10.10 | $10.56 | $10.56 | 5,512,270 |
| 2023-08-23 | $10.17 | $10.18 | $9.96 | $9.97 | $9.97 | 1,462,380 |
| 2023-08-22 | $10.12 | $10.27 | $9.96 | $10.18 | $10.18 | 1,697,950 |
| 2023-08-21 | $10.17 | $10.39 | $10.13 | $10.13 | $10.13 | 1,562,380 |
| 2023-08-18 | $10.51 | $10.59 | $10.20 | $10.20 | $10.20 | 2,093,150 |
| 2023-08-17 | $10.60 | $10.60 | $10.31 | $10.52 | $10.52 | 2,259,710 |
| 2023-08-16 | $10.86 | $10.96 | $10.65 | $10.67 | $10.67 | 2,193,680 |
| 2023-08-15 | $11.01 | $11.13 | $10.87 | $10.90 | $10.90 | 2,156,600 |
| 2023-08-14 | $10.79 | $11.08 | $10.76 | $11.01 | $11.01 | 2,760,150 |
| 2023-08-11 | $11.25 | $11.28 | $10.85 | $10.87 | $10.87 | 3,936,000 |
| 2023-08-10 | $10.71 | $11.25 | $10.64 | $11.24 | $11.24 | 6,150,200 |
| 2023-08-09 | $10.70 | $10.75 | $10.57 | $10.64 | $10.64 | 1,218,800 |
| 2023-08-08 | $10.78 | $10.82 | $10.68 | $10.70 | $10.70 | 1,957,250 |
| 2023-08-07 | $10.86 | $10.87 | $10.70 | $10.83 | $10.83 | 1,820,950 |
| 2023-08-04 | $11.01 | $11.04 | $10.83 | $10.83 | $10.83 | 2,311,500 |
| 2023-08-03 | $10.91 | $11.06 | $10.88 | $10.96 | $10.96 | 1,840,700 |
| 2023-08-02 | $10.95 | $11.11 | $10.86 | $10.97 | $10.97 | 2,340,200 |
| 2023-08-01 | $11.08 | $11.12 | $10.82 | $10.99 | $10.99 | 3,659,440 |
| 2023-07-31 | $11.10 | $11.22 | $11.00 | $11.05 | $11.05 | 4,063,400 |
| 2023-07-28 | $11.09 | $11.17 | $10.98 | $11.09 | $11.09 | 3,698,590 |
| 2023-07-27 | $11.26 | $11.40 | $10.95 | $11.16 | $11.16 | 8,512,090 |
| 2023-07-26 | $11.04 | $11.45 | $10.91 | $11.37 | $11.37 | 10,485,170 |
| 2023-07-25 | $11.01 | $11.19 | $10.84 | $11.04 | $11.04 | 8,491,440 |
| 2023-07-24 | $11.05 | $11.45 | $10.95 | $11.19 | $11.19 | 12,910,290 |
| 2023-07-21 | $10.60 | $11.14 | $10.52 | $11.08 | $11.08 | 13,156,060 |
| 2023-07-20 | $10.33 | $10.79 | $10.33 | $10.65 | $10.65 | 8,550,660 |
| 2023-07-19 | $10.45 | $10.52 | $10.28 | $10.34 | $10.34 | 2,558,800 |
| 2023-07-18 | $10.39 | $10.65 | $10.30 | $10.52 | $10.52 | 4,962,050 |
| 2023-07-17 | $10.66 | $10.76 | $10.28 | $10.34 | $10.34 | 4,320,730 |
| 2023-07-14 | $10.51 | $10.58 | $10.38 | $10.45 | $10.45 | 1,972,200 |
| 2023-07-13 | $10.41 | $10.67 | $10.41 | $10.52 | $10.52 | 2,265,710 |
| 2023-07-12 | $10.48 | $10.56 | $10.36 | $10.44 | $10.44 | 2,103,460 |
| 2023-07-11 | $10.29 | $10.46 | $10.27 | $10.44 | $10.44 | 2,388,230 |
| 2023-07-10 | $10.44 | $10.44 | $10.25 | $10.29 | $10.29 | 3,555,530 |
| 2023-07-07 | $10.34 | $10.40 | $10.28 | $10.31 | $10.31 | 862,480 |
| 2023-07-06 | $10.47 | $10.47 | $10.30 | $10.33 | $10.33 | 1,134,400 |
| 2023-07-05 | $10.36 | $10.48 | $10.32 | $10.43 | $10.43 | 1,811,350 |
| 2023-07-04 | $10.45 | $10.45 | $10.31 | $10.38 | $10.38 | 1,605,600 |
| 2023-07-03 | $10.46 | $10.53 | $10.36 | $10.40 | $10.40 | 2,660,460 |
| 2023-06-30 | $10.28 | $10.46 | $10.23 | $10.38 | $10.38 | 3,251,780 |
| 2023-06-29 | $10.12 | $10.27 | $10.04 | $10.23 | $10.23 | 2,037,060 |
| 2023-06-28 | $10.11 | $10.16 | $10.01 | $10.11 | $10.11 | 1,912,590 |
| 2023-06-27 | $9.87 | $10.15 | $9.80 | $10.14 | $10.14 | 3,299,950 |
| 2023-06-26 | $9.86 | $9.90 | $9.66 | $9.81 | $9.81 | 2,744,110 |
| 2023-06-21 | $10.03 | $10.10 | $9.86 | $9.87 | $9.87 | 1,984,820 |
| 2023-06-20 | $10.16 | $10.17 | $10.01 | $10.01 | $10.01 | 1,774,130 |
| 2023-06-19 | $10.18 | $10.33 | $10.05 | $10.16 | $10.16 | 2,895,850 |
| 2023-06-16 | $10.19 | $10.20 | $10.04 | $10.12 | $10.12 | 2,318,280 |
| 2023-06-15 | $9.95 | $10.21 | $9.88 | $10.18 | $10.18 | 3,838,360 |
| 2023-06-14 | $10.09 | $10.19 | $9.96 | $9.96 | $9.96 | 2,591,220 |
| 2023-06-13 | $10.20 | $10.25 | $10.07 | $10.09 | $10.09 | 2,234,830 |
| 2023-06-12 | $10.20 | $10.27 | $10.13 | $10.20 | $10.20 | 2,528,450 |
| 2023-06-09 | $10.42 | $10.53 | $10.10 | $10.15 | $10.15 | 3,344,110 |
| 2023-06-08 | $10.45 | $10.52 | $10.35 | $10.40 | $10.40 | 1,357,450 |
| 2023-06-07 | $10.69 | $10.69 | $10.36 | $10.40 | $10.40 | 1,882,300 |
| 2023-06-06 | $11.07 | $11.07 | $10.59 | $10.60 | $10.60 | 4,392,250 |
| 2023-06-05 | $11.15 | $11.15 | $10.99 | $11.07 | $11.07 | 1,687,820 |
| 2023-06-02 | $10.97 | $11.15 | $10.92 | $11.09 | $11.09 | 2,452,030 |
| 2023-06-01 | $10.97 | $11.09 | $10.96 | $10.98 | $10.98 | 2,070,840 |
| 2023-05-31 | $11.12 | $11.20 | $10.98 | $11.02 | $11.02 | 2,088,400 |
| 2023-05-30 | $11.11 | $11.20 | $11.02 | $11.17 | $11.17 | 1,791,720 |
| 2023-05-29 | $11.22 | $11.34 | $11.07 | $11.11 | $11.11 | 2,444,780 |
| 2023-05-26 | $11.25 | $11.34 | $11.09 | $11.22 | $11.22 | 1,482,870 |
| 2023-05-25 | $11.26 | $11.39 | $11.10 | $11.27 | $11.27 | 1,915,070 |
| 2023-05-24 | $11.11 | $11.44 | $11.11 | $11.35 | $11.35 | 2,183,080 |
| 2023-05-23 | $11.39 | $11.58 | $11.27 | $11.30 | $11.30 | 2,839,150 |
| 2023-05-22 | $11.10 | $11.41 | $10.97 | $11.36 | $11.36 | 2,951,210 |
| 2023-05-19 | $16.93 | $17.05 | $16.58 | $17.05 | $17.05 | 1,433,130 |
| 2023-05-18 | $17.18 | $17.22 | $16.80 | $16.98 | $16.98 | 1,357,640 |
| 2023-05-17 | $17.03 | $17.13 | $16.93 | $17.10 | $17.10 | 852,760 |
| 2023-05-16 | $17.13 | $17.31 | $16.93 | $16.99 | $16.99 | 1,768,090 |
| 2023-05-15 | $16.70 | $17.04 | $16.70 | $17.04 | $17.04 | 1,184,980 |
| 2023-05-12 | $16.91 | $17.04 | $16.73 | $16.73 | $16.73 | 878,420 |
| 2023-05-11 | $16.86 | $17.16 | $16.65 | $16.91 | $16.91 | 1,054,030 |
| 2023-05-10 | $16.73 | $16.94 | $16.71 | $16.82 | $16.82 | 838,100 |
| 2023-05-09 | $17.17 | $17.27 | $16.73 | $16.74 | $16.74 | 1,658,050 |
| 2023-05-08 | $16.86 | $17.29 | $16.86 | $17.19 | $17.19 | 1,639,160 |
| 2023-05-05 | $17.06 | $17.14 | $16.77 | $16.91 | $16.91 | 1,832,530 |
| 2023-05-04 | $17.26 | $17.48 | $17.04 | $17.15 | $17.15 | 2,173,600 |
| 2023-05-03 | $17.59 | $17.59 | $17.59 | $17.59 | $17.59 | 0 |
| 2023-05-02 | $17.59 | $17.59 | $17.59 | $17.59 | $17.59 | 0 |
| 2023-04-28 | $17.85 | $17.99 | $17.21 | $17.59 | $17.59 | 3,037,930 |
| 2023-04-27 | $17.64 | $17.95 | $17.54 | $17.78 | $17.78 | 1,736,810 |
| 2023-04-26 | $17.66 | $17.99 | $17.51 | $17.85 | $17.85 | 2,071,600 |
| 2023-04-25 | $17.70 | $17.96 | $17.05 | $17.65 | $17.65 | 3,413,630 |
| 2023-04-24 | $17.78 | $18.08 | $17.51 | $17.88 | $17.88 | 1,995,750 |
| 2023-04-21 | $18.18 | $18.37 | $17.78 | $17.79 | $17.79 | 2,125,180 |
| 2023-04-20 | $18.47 | $18.49 | $18.00 | $18.15 | $18.15 | 1,878,780 |
| 2023-04-19 | $18.51 | $18.58 | $18.19 | $18.44 | $18.44 | 2,351,270 |
| 2023-04-18 | $18.40 | $18.55 | $18.13 | $18.53 | $18.53 | 2,557,810 |
| 2023-04-17 | $18.50 | $18.62 | $18.16 | $18.31 | $18.31 | 2,591,280 |
| 2023-04-14 | $18.44 | $18.70 | $18.41 | $18.53 | $18.53 | 1,845,830 |
| 2023-04-13 | $18.78 | $18.78 | $18.39 | $18.40 | $18.40 | 1,741,510 |
| 2023-04-12 | $19.00 | $19.05 | $18.61 | $18.81 | $18.81 | 1,986,600 |
| 2023-04-11 | $18.95 | $18.95 | $18.55 | $18.90 | $18.90 | 1,916,080 |
| 2023-04-10 | $18.86 | $19.10 | $18.60 | $18.81 | $18.81 | 2,381,380 |
| 2023-04-07 | $18.23 | $18.89 | $18.17 | $18.87 | $18.87 | 3,304,300 |
| 2023-04-06 | $17.88 | $18.33 | $17.88 | $18.30 | $18.30 | 2,675,810 |
| 2023-04-05 | $17.87 | $17.87 | $17.87 | $17.87 | $17.87 | 0 |
| 2023-04-04 | $18.12 | $18.19 | $17.71 | $17.87 | $17.87 | 3,280,480 |
| 2023-04-03 | $18.47 | $18.51 | $18.07 | $18.11 | $18.11 | 4,641,160 |
| 2023-03-31 | $18.35 | $18.95 | $18.31 | $18.50 | $18.50 | 4,392,360 |
| 2023-03-30 | $18.67 | $19.28 | $18.32 | $18.58 | $18.58 | 8,641,770 |
| 2023-03-29 | $18.31 | $18.50 | $17.97 | $18.02 | $18.02 | 2,640,150 |
| 2023-03-28 | $18.21 | $18.65 | $18.13 | $18.31 | $18.31 | 2,542,260 |
| 2023-03-27 | $18.43 | $18.45 | $18.17 | $18.20 | $18.20 | 2,994,680 |
| 2023-03-24 | $18.93 | $19.05 | $18.42 | $18.46 | $18.46 | 2,836,900 |
| 2023-03-23 | $19.18 | $19.23 | $18.72 | $18.89 | $18.89 | 2,462,820 |
| 2023-03-22 | $19.15 | $19.28 | $19.05 | $19.18 | $19.18 | 1,712,630 |
| 2023-03-21 | $19.24 | $19.25 | $19.03 | $19.10 | $19.10 | 1,493,700 |
| 2023-03-20 | $19.13 | $19.33 | $18.91 | $19.17 | $19.17 | 1,870,960 |
| 2023-03-17 | $19.40 | $19.44 | $19.13 | $19.18 | $19.18 | 1,403,930 |
| 2023-03-16 | $19.40 | $19.74 | $19.19 | $19.20 | $19.20 | 1,526,080 |
| 2023-03-15 | $19.17 | $19.57 | $19.09 | $19.47 | $19.47 | 1,641,540 |
| 2023-03-14 | $19.46 | $19.46 | $18.91 | $19.11 | $19.11 | 1,361,530 |
| 2023-03-13 | $19.20 | $19.42 | $19.00 | $19.36 | $19.36 | 1,485,150 |
| 2023-03-10 | $19.49 | $19.58 | $19.27 | $19.32 | $19.32 | 1,214,250 |
| 2023-03-09 | $19.61 | $19.69 | $19.48 | $19.51 | $19.51 | 1,096,280 |
| 2023-03-08 | $19.65 | $19.76 | $19.45 | $19.55 | $19.55 | 1,666,260 |
| 2023-03-07 | $20.12 | $20.22 | $19.66 | $19.69 | $19.69 | 1,761,150 |
| 2023-03-06 | $19.80 | $20.18 | $19.74 | $20.12 | $20.12 | 1,886,510 |
| 2023-03-03 | $20.00 | $20.00 | $19.77 | $19.81 | $19.81 | 1,858,550 |
| 2023-03-02 | $20.21 | $20.27 | $19.90 | $19.99 | $19.99 | 1,759,200 |
| 2023-03-01 | $20.15 | $20.25 | $19.96 | $20.21 | $20.21 | 2,131,460 |
| 2023-02-28 | $20.13 | $20.28 | $19.85 | $20.13 | $20.13 | 2,157,230 |
| 2023-02-27 | $20.17 | $20.34 | $19.92 | $20.25 | $20.25 | 1,458,500 |
| 2023-02-24 | $20.16 | $20.28 | $19.92 | $20.17 | $20.17 | 1,292,260 |
| 2023-02-23 | $20.27 | $20.32 | $20.06 | $20.10 | $20.10 | 1,179,200 |
| 2023-02-22 | $20.31 | $20.37 | $20.04 | $20.11 | $20.11 | 1,723,100 |
| 2023-02-21 | $20.13 | $20.45 | $20.05 | $20.30 | $20.30 | 2,380,760 |
| 2023-02-20 | $19.93 | $20.18 | $19.71 | $20.13 | $20.13 | 3,331,940 |
| 2023-02-17 | $20.20 | $20.30 | $19.71 | $19.87 | $19.87 | 3,623,360 |
| 2023-02-16 | $20.83 | $20.88 | $20.01 | $20.18 | $20.18 | 3,198,250 |
| 2023-02-15 | $21.03 | $21.14 | $20.71 | $20.76 | $20.76 | 2,281,980 |
| 2023-02-14 | $21.25 | $21.34 | $20.95 | $21.07 | $21.07 | 2,707,180 |
| 2023-02-13 | $20.58 | $21.39 | $20.51 | $21.28 | $21.28 | 5,346,130 |
| 2023-02-10 | $20.48 | $20.88 | $20.37 | $20.58 | $20.58 | 3,656,030 |
| 2023-02-09 | $20.40 | $20.56 | $20.23 | $20.48 | $20.48 | 2,636,580 |
| 2023-02-08 | $20.31 | $20.50 | $20.30 | $20.46 | $20.46 | 2,668,210 |
| 2023-02-07 | $20.43 | $20.55 | $20.16 | $20.40 | $20.40 | 3,203,730 |
| 2023-02-06 | $20.49 | $20.85 | $20.32 | $20.44 | $20.44 | 4,461,050 |
| 2023-02-03 | $21.18 | $21.21 | $20.16 | $20.62 | $20.62 | 6,606,860 |
| 2023-02-02 | $21.09 | $21.22 | $20.89 | $21.21 | $21.21 | 3,409,670 |
| 2023-02-01 | $21.76 | $21.98 | $20.86 | $21.10 | $21.10 | 6,764,700 |
| 2023-01-31 | $22.60 | $22.66 | $21.56 | $21.60 | $21.60 | 4,403,170 |
| 2023-01-30 | $22.70 | $22.91 | $21.92 | $22.15 | $22.15 | 3,022,140 |
| 2023-01-20 | $22.60 | $22.81 | $22.35 | $22.56 | $22.56 | 1,453,190 |
| 2023-01-19 | $22.28 | $22.74 | $22.21 | $22.67 | $22.67 | 1,166,380 |
| 2023-01-18 | $22.48 | $22.83 | $22.00 | $22.28 | $22.28 | 1,820,700 |
| 2023-01-17 | $22.51 | $22.80 | $22.37 | $22.67 | $22.67 | 1,088,350 |
| 2023-01-16 | $22.13 | $23.27 | $22.10 | $22.64 | $22.64 | 2,675,080 |
| 2023-01-13 | $22.41 | $22.50 | $22.00 | $22.19 | $22.19 | 1,796,500 |
| 2023-01-12 | $22.13 | $22.42 | $22.00 | $22.40 | $22.40 | 1,483,980 |
| 2023-01-11 | $22.17 | $22.45 | $21.85 | $22.13 | $22.13 | 1,765,650 |
| 2023-01-10 | $22.38 | $22.40 | $21.60 | $22.00 | $22.00 | 1,711,500 |
| 2023-01-09 | $22.23 | $22.58 | $21.96 | $22.05 | $22.05 | 2,424,590 |
| 2023-01-06 | $21.61 | $22.40 | $21.56 | $22.22 | $22.22 | 3,092,870 |
| 2023-01-05 | $21.60 | $21.99 | $21.43 | $21.63 | $21.63 | 2,437,480 |
| 2023-01-04 | $21.78 | $21.85 | $21.35 | $21.58 | $21.58 | 2,950,980 |
| 2023-01-03 | $21.73 | $22.27 | $21.24 | $21.92 | $21.92 | 3,627,300 |
| 2023-01-02 | $21.87 | $21.87 | $21.87 | $21.87 | $21.87 | 0 |
| 2022-12-30 | $20.95 | $21.91 | $20.75 | $21.87 | $21.87 | 2,855,880 |
| 2022-12-29 | $20.64 | $21.14 | $20.50 | $21.00 | $21.00 | 2,657,920 |
| 2022-12-28 | $20.69 | $20.83 | $20.33 | $20.48 | $20.48 | 1,373,800 |
| 2022-12-27 | $20.89 | $21.13 | $20.40 | $20.69 | $20.69 | 1,885,820 |
| 2022-12-26 | $21.11 | $21.16 | $20.51 | $20.68 | $20.68 | 1,756,730 |
| 2022-12-23 | $20.31 | $20.88 | $20.29 | $20.70 | $20.70 | 1,114,350 |
| 2022-12-22 | $21.17 | $21.26 | $20.30 | $20.58 | $20.58 | 1,918,830 |
| 2022-12-21 | $20.81 | $21.29 | $20.50 | $20.99 | $20.99 | 1,547,330 |
| 2022-12-20 | $20.61 | $20.85 | $20.26 | $20.69 | $20.69 | 1,381,050 |
| 2022-12-19 | $21.08 | $21.24 | $20.64 | $20.70 | $20.70 | 1,872,850 |
| 2022-12-16 | $21.01 | $21.38 | $20.71 | $21.18 | $21.18 | 1,398,650 |
| 2022-12-15 | $21.23 | $21.23 | $20.64 | $21.02 | $21.02 | 1,210,850 |
| 2022-12-14 | $21.28 | $21.98 | $20.98 | $21.10 | $21.10 | 2,146,600 |
| 2022-12-13 | $21.22 | $21.62 | $21.03 | $21.24 | $21.24 | 1,446,570 |
| 2022-12-12 | $21.33 | $21.69 | $21.00 | $21.61 | $21.61 | 2,015,990 |
| 2022-12-09 | $21.46 | $21.68 | $21.21 | $21.35 | $21.35 | 1,121,850 |
| 2022-12-08 | $21.31 | $21.78 | $21.15 | $21.40 | $21.40 | 1,538,380 |
| 2022-12-07 | $21.26 | $21.66 | $21.20 | $21.36 | $21.36 | 1,139,570 |
| 2022-12-06 | $21.71 | $21.71 | $21.03 | $21.36 | $21.36 | 1,468,380 |
| 2022-12-05 | $21.81 | $22.48 | $21.36 | $21.40 | $21.40 | 1,734,600 |
| 2022-12-01 | $21.70 | $22.45 | $21.40 | $21.71 | $21.71 | 2,437,900 |
| 2022-11-30 | $21.47 | $21.68 | $21.27 | $21.46 | $21.46 | 1,655,350 |
| 2022-11-29 | $21.95 | $22.16 | $21.43 | $21.47 | $21.47 | 2,069,990 |
| 2022-11-28 | $21.27 | $22.26 | $21.27 | $21.81 | $21.81 | 2,650,400 |
| 2022-11-25 | $22.87 | $23.16 | $22.00 | $22.17 | $22.17 | 1,670,240 |
| 2022-11-24 | $22.51 | $23.32 | $22.31 | $23.10 | $23.10 | 1,759,750 |
| 2022-11-23 | $22.45 | $22.69 | $21.97 | $22.64 | $22.64 | 2,010,200 |
| 2022-11-22 | $23.04 | $23.27 | $22.32 | $22.33 | $22.33 | 1,874,560 |
| 2022-11-21 | $22.64 | $23.49 | $22.18 | $23.04 | $23.04 | 2,407,080 |
| 2022-11-18 | $22.74 | $23.39 | $22.46 | $22.64 | $22.64 | 1,791,660 |
| 2022-11-17 | $22.26 | $22.83 | $22.24 | $22.75 | $22.75 | 1,655,180 |
| 2022-11-16 | $22.99 | $22.99 | $22.11 | $22.40 | $22.40 | 1,785,860 |
| 2022-11-15 | $22.58 | $22.94 | $22.21 | $22.75 | $22.75 | 3,039,910 |
| 2022-11-14 | $22.60 | $23.47 | $22.30 | $22.58 | $22.58 | 3,464,330 |
| 2022-11-11 | $23.50 | $23.69 | $22.58 | $22.60 | $22.60 | 2,159,580 |
| 2022-11-10 | $23.60 | $23.65 | $22.80 | $23.04 | $23.04 | 2,192,030 |
| 2022-11-09 | $23.23 | $23.83 | $23.00 | $23.60 | $23.60 | 1,981,060 |
| 2022-11-08 | $23.43 | $23.50 | $22.87 | $23.35 | $23.35 | 1,999,860 |
| 2022-11-07 | $23.77 | $24.35 | $23.20 | $23.33 | $23.33 | 4,259,950 |
| 2022-11-04 | $23.39 | $23.97 | $23.05 | $23.33 | $23.33 | 3,523,110 |
| 2022-11-03 | $22.83 | $23.88 | $22.57 | $23.38 | $23.38 | 3,033,380 |
| 2022-11-02 | $23.00 | $23.41 | $22.72 | $22.94 | $22.94 | 3,414,800 |
| 2022-11-01 | $22.89 | $23.65 | $22.66 | $23.31 | $23.31 | 4,327,550 |
| 2022-10-31 | $23.53 | $23.60 | $22.60 | $22.84 | $22.84 | 6,717,410 |
| 2022-10-28 | $23.50 | $24.17 | $23.20 | $23.56 | $23.56 | 7,355,020 |
| 2022-10-27 | $24.86 | $24.89 | $23.35 | $23.54 | $23.54 | 8,727,530 |
| 2022-10-26 | $23.65 | $24.94 | $23.30 | $24.13 | $24.13 | 15,814,690 |
| 2022-10-25 | $21.19 | $22.26 | $21.10 | $22.08 | $22.08 | 5,675,520 |
| 2022-10-24 | $22.08 | $22.60 | $21.22 | $21.27 | $21.27 | 6,130,760 |
| 2022-10-21 | $21.47 | $21.97 | $21.30 | $21.94 | $21.94 | 3,148,380 |
| 2022-10-20 | $21.77 | $21.82 | $21.20 | $21.60 | $21.60 | 3,809,830 |
| 2022-10-19 | $20.91 | $21.88 | $20.88 | $21.69 | $21.69 | 4,987,060 |
| 2022-10-18 | $20.57 | $21.64 | $20.22 | $21.05 | $21.05 | 5,349,350 |
| 2022-10-17 | $19.94 | $20.70 | $19.90 | $20.58 | $20.58 | 3,331,880 |
| 2022-10-14 | $20.15 | $20.48 | $19.66 | $20.28 | $20.28 | 4,954,860 |
| 2022-10-13 | $19.29 | $20.19 | $18.91 | $20.18 | $20.18 | 6,014,190 |
| 2022-10-12 | $19.07 | $19.33 | $18.80 | $19.29 | $19.29 | 4,251,830 |
| 2022-10-11 | $17.92 | $19.26 | $17.81 | $19.10 | $19.10 | 5,544,180 |
| 2022-10-10 | $17.90 | $18.34 | $17.60 | $17.86 | $17.86 | 2,125,920 |
| 2022-09-30 | $18.18 | $18.43 | $17.85 | $17.93 | $17.93 | 2,966,700 |
| 2022-09-29 | $17.88 | $18.36 | $17.73 | $18.20 | $18.20 | 2,674,880 |
| 2022-09-28 | $17.95 | $18.12 | $17.44 | $17.70 | $17.70 | 2,675,330 |
| 2022-09-27 | $17.98 | $18.21 | $17.81 | $17.99 | $17.99 | 1,177,380 |
| 2022-09-26 | $18.39 | $18.39 | $17.69 | $17.95 | $17.95 | 2,799,380 |
| 2022-09-23 | $18.39 | $18.40 | $18.02 | $18.13 | $18.13 | 3,030,200 |
| 2022-09-22 | $18.19 | $18.45 | $17.93 | $18.31 | $18.31 | 2,916,750 |
| 2022-09-21 | $17.72 | $18.35 | $17.65 | $18.19 | $18.19 | 2,775,780 |
| 2022-09-20 | $17.32 | $18.05 | $17.23 | $17.90 | $17.90 | 3,552,310 |
| 2022-09-19 | $16.98 | $17.53 | $16.58 | $17.20 | $17.20 | 3,657,800 |
| 2022-09-16 | $16.80 | $17.17 | $16.51 | $16.80 | $16.80 | 2,376,120 |
| 2022-09-15 | $16.96 | $17.16 | $16.41 | $16.80 | $16.80 | 2,984,840 |
| 2022-09-14 | $17.24 | $17.29 | $16.73 | $17.05 | $17.05 | 2,505,310 |
| 2022-09-13 | $17.38 | $17.94 | $17.20 | $17.36 | $17.36 | 5,927,850 |
| 2022-09-12 | $17.36 | $17.36 | $17.36 | $17.36 | $17.36 | 0 |
| 2022-09-09 | $16.97 | $17.42 | $16.85 | $17.36 | $17.36 | 2,360,150 |
| 2022-09-08 | $17.30 | $17.32 | $16.91 | $16.92 | $16.92 | 2,108,000 |
| 2022-09-07 | $17.76 | $17.76 | $17.18 | $17.31 | $17.31 | 2,193,780 |
| 2022-09-06 | $17.60 | $18.18 | $17.26 | $17.76 | $17.76 | 3,645,960 |
| 2022-09-05 | $17.30 | $17.55 | $17.02 | $17.41 | $17.41 | 1,862,750 |
| 2022-09-02 | $17.54 | $17.58 | $17.21 | $17.25 | $17.25 | 1,355,280 |
| 2022-09-01 | $17.60 | $17.89 | $17.27 | $17.37 | $17.37 | 1,496,580 |
| 2022-08-31 | $18.19 | $18.19 | $17.35 | $17.52 | $17.52 | 3,661,480 |
| 2022-08-30 | $18.48 | $18.48 | $17.85 | $18.00 | $18.00 | 1,856,390 |
| 2022-08-29 | $17.81 | $18.75 | $17.80 | $18.48 | $18.48 | 2,817,680 |
| 2022-08-26 | $18.08 | $18.66 | $17.94 | $18.12 | $18.12 | 2,583,980 |
| 2022-08-25 | $18.50 | $18.67 | $17.70 | $18.08 | $18.08 | 2,430,350 |
| 2022-08-24 | $19.04 | $19.26 | $18.29 | $18.35 | $18.35 | 3,126,300 |
| 2022-08-23 | $19.09 | $19.15 | $18.58 | $18.89 | $18.89 | 3,174,800 |
| 2022-08-22 | $18.70 | $19.52 | $18.50 | $18.88 | $18.88 | 6,439,080 |
| 2022-08-19 | $18.97 | $19.58 | $18.76 | $18.87 | $18.87 | 5,072,680 |
| 2022-08-18 | $18.96 | $19.08 | $18.32 | $18.95 | $18.95 | 4,966,270 |
| 2022-08-17 | $19.50 | $19.71 | $19.05 | $19.67 | $19.67 | 3,944,180 |
| 2022-08-16 | $19.02 | $19.89 | $19.02 | $19.49 | $19.49 | 4,300,710 |
| 2022-08-15 | $18.70 | $19.15 | $18.40 | $19.00 | $19.00 | 3,010,550 |
| 2022-08-12 | $18.51 | $19.13 | $18.51 | $18.67 | $18.67 | 3,128,050 |
| 2022-08-11 | $18.62 | $19.07 | $18.50 | $18.66 | $18.66 | 4,119,770 |
| 2022-08-10 | $17.93 | $18.88 | $17.85 | $18.62 | $18.62 | 5,155,710 |
| 2022-08-09 | $17.93 | $18.06 | $17.73 | $17.97 | $17.97 | 3,485,650 |
| 2022-08-08 | $17.18 | $18.02 | $17.01 | $17.94 | $17.94 | 3,478,200 |
| 2022-08-05 | $17.16 | $17.27 | $16.96 | $17.21 | $17.21 | 1,925,070 |
| 2022-08-04 | $16.80 | $17.20 | $16.61 | $17.15 | $17.15 | 2,283,180 |
| 2022-08-03 | $16.36 | $17.19 | $16.36 | $16.71 | $16.71 | 3,212,220 |
| 2022-08-02 | $17.10 | $17.10 | $16.15 | $16.37 | $16.37 | 3,215,130 |
| 2022-08-01 | $17.02 | $17.28 | $16.60 | $17.19 | $17.19 | 2,631,500 |
| 2022-07-29 | $17.02 | $17.27 | $16.74 | $17.02 | $17.02 | 1,967,220 |
| 2022-07-28 | $17.20 | $17.45 | $17.04 | $17.11 | $17.11 | 2,165,930 |
| 2022-07-27 | $16.90 | $17.23 | $16.77 | $17.19 | $17.19 | 2,355,640 |
| 2022-07-26 | $16.75 | $17.09 | $16.31 | $17.05 | $17.05 | 2,628,020 |
| 2022-07-25 | $16.60 | $16.88 | $16.50 | $16.82 | $16.82 | 2,473,400 |
| 2022-07-22 | $16.87 | $17.06 | $16.34 | $16.57 | $16.57 | 2,924,230 |
| 2022-07-21 | $17.08 | $17.18 | $16.80 | $16.82 | $16.82 | 2,255,870 |
| 2022-07-20 | $16.96 | $17.25 | $16.85 | $17.09 | $17.09 | 2,533,720 |
| 2022-07-19 | $16.96 | $17.18 | $16.65 | $17.04 | $17.04 | 3,053,090 |
| 2022-07-18 | $16.69 | $17.08 | $16.63 | $16.96 | $16.96 | 3,143,370 |
| 2022-07-15 | $17.42 | $17.49 | $16.62 | $16.65 | $16.65 | 5,123,150 |
| 2022-07-14 | $17.30 | $17.62 | $17.18 | $17.47 | $17.47 | 1,974,430 |
| 2022-07-13 | $17.33 | $17.52 | $17.13 | $17.30 | $17.30 | 2,858,430 |
| 2022-07-12 | $18.24 | $18.25 | $17.26 | $17.28 | $17.28 | 4,585,830 |
| 2022-07-11 | $19.20 | $19.20 | $17.95 | $18.06 | $18.06 | 5,079,760 |
| 2022-07-08 | $19.60 | $19.89 | $19.08 | $19.14 | $19.14 | 3,186,150 |
| 2022-07-07 | $20.08 | $20.08 | $19.52 | $19.56 | $19.56 | 3,227,900 |
| 2022-07-06 | $20.18 | $20.30 | $19.68 | $19.88 | $19.88 | 4,293,510 |
| 2022-07-05 | $20.30 | $20.99 | $19.85 | $20.30 | $20.30 | 6,072,830 |
| 2022-07-04 | $20.20 | $20.60 | $19.77 | $20.35 | $20.35 | 5,850,910 |
| 2022-07-01 | $20.11 | $20.45 | $19.88 | $20.19 | $20.19 | 6,217,450 |
| 2022-06-30 | $20.50 | $20.70 | $19.85 | $20.20 | $20.20 | 7,710,100 |
| 2022-06-29 | $19.32 | $21.12 | $19.00 | $20.35 | $20.35 | 12,578,230 |
| 2022-06-28 | $17.48 | $19.48 | $17.24 | $19.48 | $19.48 | 10,089,610 |
| 2022-06-27 | $17.59 | $17.88 | $17.40 | $17.43 | $17.43 | 3,053,160 |
| 2022-06-24 | $17.70 | $17.73 | $17.40 | $17.65 | $17.65 | 3,425,890 |
| 2022-06-23 | $17.39 | $17.71 | $17.11 | $17.64 | $17.64 | 2,828,060 |
| 2022-06-22 | $17.72 | $17.82 | $17.35 | $17.39 | $17.39 | 2,506,040 |
| 2022-06-21 | $18.34 | $18.34 | $17.48 | $17.75 | $17.75 | 4,076,610 |
| 2022-06-20 | $18.60 | $18.88 | $18.13 | $18.34 | $18.34 | 4,315,500 |
| 2022-06-17 | $18.12 | $18.78 | $18.07 | $18.61 | $18.61 | 4,074,730 |
| 2022-06-16 | $18.40 | $18.66 | $18.04 | $18.29 | $18.29 | 5,070,160 |
| 2022-06-15 | $19.03 | $19.20 | $18.30 | $18.37 | $18.37 | 6,138,780 |
| 2022-06-14 | $18.51 | $19.18 | $18.45 | $19.03 | $19.03 | 6,766,210 |
| 2022-06-13 | $18.27 | $18.91 | $18.00 | $18.81 | $18.81 | 7,895,370 |
| 2022-06-10 | $17.25 | $18.48 | $16.90 | $18.27 | $18.27 | 9,084,250 |
| 2022-06-09 | $17.50 | $17.51 | $16.70 | $17.25 | $17.25 | 5,747,420 |
| 2022-06-08 | $17.44 | $18.19 | $17.12 | $17.84 | $17.84 | 6,060,590 |
| 2022-06-07 | $17.69 | $18.10 | $17.13 | $17.39 | $17.39 | 3,750,950 |
| 2022-06-06 | $17.54 | $17.91 | $17.21 | $17.77 | $17.77 | 4,660,130 |
| 2022-06-02 | $17.72 | $18.01 | $17.44 | $17.70 | $17.70 | 3,012,090 |
| 2022-06-01 | $18.35 | $18.56 | $17.55 | $17.76 | $17.76 | 4,773,590 |
| 2022-05-31 | $17.77 | $18.81 | $17.47 | $18.34 | $18.34 | 6,286,370 |
| 2022-05-30 | $17.80 | $17.94 | $17.20 | $17.77 | $17.77 | 3,466,970 |
| 2022-05-27 | $17.16 | $17.93 | $17.10 | $17.52 | $17.52 | 4,230,190 |
| 2022-05-26 | $17.71 | $17.74 | $16.97 | $17.16 | $17.16 | 4,775,100 |
| 2022-05-25 | $17.41 | $17.90 | $17.17 | $17.80 | $17.80 | 4,855,960 |
| 2022-05-24 | $18.45 | $18.64 | $17.36 | $17.40 | $17.40 | 5,836,830 |
| 2022-05-23 | $17.80 | $18.70 | $17.38 | $18.52 | $18.52 | 7,828,010 |
| 2022-05-20 | $18.70 | $18.70 | $17.61 | $17.82 | $17.82 | 8,411,010 |
| 2022-05-19 | $17.81 | $18.81 | $17.60 | $18.75 | $18.75 | 8,605,360 |
| 2022-05-18 | $16.87 | $18.38 | $16.85 | $18.14 | $18.14 | 7,930,750 |
| 2022-05-17 | $17.99 | $18.06 | $16.35 | $16.96 | $16.96 | 6,782,290 |
| 2022-05-16 | $26.78 | $28.18 | $26.38 | $27.49 | $18.13 | 4,891,360 |
| 2022-05-13 | $26.42 | $27.75 | $26.13 | $26.77 | $17.65 | 3,865,920 |
| 2022-05-12 | $26.87 | $27.40 | $25.91 | $26.40 | $17.41 | 4,667,730 |
| 2022-05-11 | $29.12 | $29.37 | $27.26 | $27.33 | $18.02 | 6,682,610 |
| 2022-05-10 | $27.15 | $28.89 | $27.10 | $28.76 | $18.96 | 5,845,180 |
| 2022-05-09 | $27.20 | $29.50 | $27.00 | $27.60 | $18.20 | 5,296,270 |
| 2022-05-06 | $26.02 | $27.96 | $25.00 | $27.93 | $18.42 | 5,427,380 |
| 2022-05-05 | $28.39 | $30.58 | $27.08 | $27.67 | $18.25 | 7,647,270 |
| 2022-05-04 | $28.18 | $28.18 | $28.18 | $28.18 | $18.58 | 0 |
| 2022-05-03 | $28.18 | $28.18 | $28.18 | $28.18 | $18.58 | 0 |
| 2022-04-29 | $26.41 | $28.18 | $26.41 | $28.18 | $28.18 | 6,109,110 |
| 2022-04-28 | $27.10 | $27.46 | $26.24 | $27.19 | $27.19 | 4,279,710 |
| 2022-04-27 | $26.01 | $27.88 | $24.82 | $27.77 | $27.77 | 6,838,320 |
| 2022-04-26 | $25.00 | $27.53 | $25.00 | $27.13 | $27.13 | 7,472,230 |
| 2022-04-25 | $23.75 | $25.68 | $23.52 | $24.98 | $24.98 | 3,744,730 |
| 2022-04-22 | $25.45 | $25.50 | $24.11 | $24.65 | $24.65 | 3,479,470 |
| 2022-04-21 | $25.82 | $26.40 | $24.60 | $25.30 | $25.30 | 4,477,970 |
| 2022-04-20 | $26.61 | $27.56 | $26.00 | $26.50 | $26.50 | 5,630,520 |
| 2022-04-19 | $23.82 | $27.18 | $23.81 | $27.18 | $27.18 | 6,751,500 |
| 2022-04-18 | $23.75 | $24.30 | $23.01 | $24.17 | $24.17 | 2,090,680 |
| 2022-04-15 | $24.12 | $24.47 | $23.50 | $23.67 | $23.67 | 2,684,550 |
| 2022-04-14 | $24.25 | $24.87 | $23.80 | $24.35 | $24.35 | 3,264,550 |
| 2022-04-13 | $24.95 | $25.29 | $24.05 | $24.38 | $24.38 | 4,394,420 |
| 2022-04-12 | $25.55 | $26.17 | $24.31 | $25.13 | $25.13 | 6,302,390 |
| 2022-04-11 | $26.40 | $27.95 | $25.27 | $25.66 | $25.66 | 7,051,000 |
| 2022-04-08 | $24.86 | $27.56 | $24.37 | $26.40 | $26.40 | 8,040,290 |
| 2022-04-07 | $25.88 | $27.00 | $24.51 | $24.86 | $24.86 | 7,007,290 |
| 2022-04-06 | $24.00 | $27.88 | $22.91 | $26.00 | $26.00 | 8,599,560 |
| 2022-04-05 | $24.56 | $24.56 | $24.56 | $24.56 | $24.56 | 0 |
| 2022-04-04 | $24.56 | $24.56 | $24.56 | $24.56 | $24.56 | 0 |
| 2022-04-01 | $21.80 | $25.88 | $21.63 | $24.56 | $24.56 | 8,694,060 |
| 2022-03-31 | $21.55 | $22.92 | $21.12 | $21.62 | $21.62 | 5,705,580 |
| 2022-03-30 | $19.00 | $19.16 | $18.51 | $19.10 | $19.10 | 1,202,110 |
| 2022-03-29 | $19.05 | $19.37 | $18.70 | $19.00 | $19.00 | 785,570 |
| 2022-03-28 | $19.53 | $19.53 | $18.75 | $19.03 | $19.03 | 642,400 |
| 2022-03-25 | $19.18 | $19.56 | $19.00 | $19.15 | $19.15 | 522,000 |
| 2022-03-24 | $19.13 | $19.36 | $18.90 | $19.09 | $19.09 | 436,700 |
| 2022-03-23 | $19.22 | $19.36 | $19.09 | $19.19 | $19.19 | 207,100 |
| 2022-03-22 | $18.91 | $19.40 | $18.74 | $19.19 | $19.19 | 571,100 |
| 2022-03-21 | $19.19 | $19.34 | $18.80 | $19.17 | $19.17 | 438,700 |
| 2022-03-18 | $18.81 | $19.35 | $18.80 | $19.03 | $19.03 | 639,250 |
| 2022-03-17 | $18.80 | $19.60 | $18.60 | $19.00 | $19.00 | 1,579,910 |
| 2022-03-16 | $19.26 | $19.39 | $17.00 | $19.11 | $19.11 | 3,995,860 |
| 2022-03-15 | $20.01 | $20.09 | $19.25 | $19.25 | $19.25 | 947,820 |
| 2022-03-14 | $20.72 | $20.72 | $20.16 | $20.16 | $20.16 | 641,800 |
| 2022-03-11 | $20.67 | $21.09 | $20.21 | $20.72 | $20.72 | 1,151,750 |
| 2022-03-10 | $20.50 | $21.18 | $20.18 | $20.71 | $20.71 | 1,384,850 |
| 2022-03-09 | $20.03 | $20.53 | $19.00 | $20.35 | $20.35 | 1,616,500 |
| 2022-03-08 | $20.50 | $20.58 | $19.79 | $20.03 | $20.03 | 1,180,600 |
| 2022-03-07 | $20.55 | $20.80 | $20.14 | $20.18 | $20.18 | 1,090,640 |
| 2022-03-04 | $20.97 | $21.08 | $20.40 | $20.55 | $20.55 | 1,490,300 |
| 2022-03-03 | $21.28 | $21.49 | $20.77 | $21.06 | $21.06 | 1,243,050 |
| 2022-03-02 | $21.70 | $21.70 | $21.04 | $21.18 | $21.18 | 925,800 |
| 2022-03-01 | $21.75 | $22.06 | $21.54 | $21.65 | $21.65 | 836,550 |
| 2022-02-28 | $21.19 | $21.99 | $20.66 | $21.95 | $21.95 | 1,241,950 |
| 2022-02-25 | $21.02 | $21.54 | $21.02 | $21.19 | $21.19 | 613,870 |
| 2022-02-24 | $21.75 | $22.04 | $20.71 | $21.26 | $21.26 | 1,887,640 |
| 2022-02-23 | $21.46 | $22.07 | $21.46 | $21.75 | $21.75 | 925,500 |
| 2022-02-22 | $21.48 | $21.79 | $21.26 | $21.46 | $21.46 | 751,590 |
| 2022-02-21 | $21.72 | $21.97 | $21.51 | $21.70 | $21.70 | 470,750 |
| 2022-02-18 | $21.40 | $21.78 | $21.33 | $21.71 | $21.71 | 466,350 |
| 2022-02-17 | $21.39 | $21.69 | $21.25 | $21.42 | $21.42 | 517,260 |
| 2022-02-16 | $21.55 | $21.81 | $21.38 | $21.51 | $21.51 | 394,580 |
| 2022-02-15 | $21.96 | $21.96 | $21.30 | $21.45 | $21.45 | 543,970 |
| 2022-02-14 | $21.61 | $21.90 | $21.41 | $21.84 | $21.84 | 485,800 |
| 2022-02-11 | $22.08 | $22.17 | $21.50 | $21.74 | $21.74 | 656,050 |
| 2022-02-10 | $22.41 | $22.41 | $21.74 | $22.02 | $22.02 | 684,170 |
| 2022-02-09 | $22.34 | $22.47 | $21.96 | $22.22 | $22.22 | 1,093,940 |
| 2022-02-08 | $22.13 | $22.43 | $21.86 | $22.35 | $22.35 | 673,000 |
| 2022-02-07 | $21.40 | $22.20 | $21.40 | $22.15 | $22.15 | 954,600 |
| 2022-02-04 | $21.39 | $21.39 | $21.39 | $21.39 | $21.39 | 0 |
| 2022-02-03 | $21.39 | $21.39 | $21.39 | $21.39 | $21.39 | 0 |
| 2022-02-02 | $21.39 | $21.39 | $21.39 | $21.39 | $21.39 | 0 |
| 2022-02-01 | $21.39 | $21.39 | $21.39 | $21.39 | $21.39 | 0 |
| 2022-01-28 | $21.23 | $21.50 | $20.57 | $21.39 | $21.39 | 879,150 |
| 2022-01-27 | $21.31 | $21.75 | $20.52 | $20.70 | $20.70 | 1,281,030 |
| 2022-01-26 | $21.97 | $21.97 | $21.18 | $21.39 | $21.39 | 1,124,900 |
| 2022-01-25 | $22.49 | $22.80 | $21.40 | $21.49 | $21.49 | 1,321,910 |
| 2022-01-24 | $22.99 | $23.24 | $22.50 | $22.55 | $22.55 | 1,072,400 |
| 2022-01-21 | $23.02 | $23.44 | $22.66 | $22.99 | $22.99 | 933,820 |
| 2022-01-20 | $24.20 | $24.20 | $23.05 | $23.27 | $23.27 | 2,364,820 |
| 2022-01-19 | $23.98 | $24.08 | $23.48 | $24.02 | $24.02 | 1,567,350 |
| 2022-01-18 | $24.02 | $24.25 | $23.61 | $24.00 | $24.00 | 2,157,640 |
| 2022-01-17 | $22.75 | $24.25 | $22.70 | $24.02 | $24.02 | 2,511,060 |
| 2022-01-14 | $22.88 | $23.34 | $22.56 | $22.77 | $22.77 | 762,940 |
| 2022-01-13 | $23.45 | $23.55 | $22.77 | $22.86 | $22.86 | 969,780 |
| 2022-01-12 | $23.47 | $23.76 | $23.23 | $23.40 | $23.40 | 1,011,710 |
| 2022-01-11 | $23.69 | $23.98 | $23.45 | $23.56 | $23.56 | 1,032,320 |
| 2022-01-10 | $22.94 | $23.99 | $22.91 | $23.69 | $23.69 | 1,554,050 |
| 2022-01-07 | $23.67 | $23.80 | $22.94 | $22.94 | $22.94 | 1,208,460 |
| 2022-01-06 | $23.30 | $23.77 | $22.68 | $23.72 | $23.72 | 1,753,950 |
| 2022-01-05 | $23.31 | $23.49 | $22.61 | $23.19 | $23.19 | 1,460,850 |
| 2022-01-04 | $22.41 | $23.44 | $22.41 | $23.30 | $23.30 | 2,308,890 |
| 2022-01-03 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 0 |
| 2021-12-31 | $22.51 | $22.69 | $22.35 | $22.45 | $22.45 | 672,650 |
| 2021-12-30 | $22.58 | $22.92 | $22.39 | $22.50 | $22.50 | 888,590 |
| 2021-12-29 | $22.41 | $23.05 | $22.07 | $22.67 | $22.67 | 1,455,450 |
| 2021-12-28 | $21.90 | $22.69 | $21.80 | $22.56 | $22.56 | 1,450,750 |
| 2021-12-27 | $21.30 | $22.04 | $21.04 | $21.85 | $21.85 | 1,337,530 |
| 2021-12-24 | $22.26 | $22.52 | $20.82 | $21.19 | $21.19 | 2,265,220 |
| 2021-12-23 | $22.59 | $22.84 | $22.22 | $22.32 | $22.32 | 982,900 |
| 2021-12-22 | $22.24 | $23.11 | $22.20 | $22.55 | $22.55 | 1,341,490 |
| 2021-12-21 | $21.87 | $22.25 | $21.72 | $22.24 | $22.24 | 798,000 |
| 2021-12-20 | $22.56 | $22.56 | $21.87 | $21.91 | $21.91 | 1,242,300 |
| 2021-12-17 | $22.43 | $23.16 | $22.13 | $22.23 | $22.23 | 1,319,400 |
| 2021-12-16 | $22.48 | $22.68 | $22.20 | $22.64 | $22.64 | 789,690 |
| 2021-12-15 | $22.59 | $22.68 | $22.27 | $22.36 | $22.36 | 1,276,300 |
| 2021-12-14 | $23.45 | $23.79 | $22.22 | $22.59 | $22.59 | 3,320,700 |
| 2021-12-13 | $23.18 | $23.85 | $22.99 | $23.64 | $23.64 | 1,522,430 |
| 2021-12-08 | $23.98 | $24.11 | $23.51 | $23.71 | $23.71 | 1,161,220 |
| 2021-12-07 | $24.30 | $24.37 | $23.38 | $23.98 | $23.98 | 1,860,050 |
| 2021-12-06 | $23.37 | $24.52 | $23.00 | $24.30 | $24.30 | 2,929,000 |
| 2021-12-03 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 1,392,250 |
| 2021-12-02 | $23.58 | $23.58 | $23.58 | $23.58 | $23.58 | 1,969,970 |
| 2021-12-01 | $24.83 | $25.00 | $24.20 | $24.26 | $24.26 | 2,148,450 |
| 2021-11-30 | $25.89 | $25.89 | $24.60 | $25.02 | $25.02 | 3,743,710 |
| 2021-11-29 | $23.99 | $25.78 | $23.80 | $25.68 | $25.68 | 6,045,950 |
| 2021-11-26 | $23.65 | $24.41 | $23.25 | $24.39 | $24.39 | 3,243,640 |
| 2021-11-25 | $23.40 | $24.05 | $23.11 | $23.65 | $23.65 | 2,377,950 |
| 2021-11-24 | $22.50 | $23.44 | $22.39 | $23.24 | $23.24 | 1,732,460 |
| 2021-11-23 | $22.80 | $23.17 | $22.40 | $22.53 | $22.53 | 1,128,050 |
| 2021-11-22 | $22.10 | $22.95 | $21.82 | $22.80 | $22.80 | 1,997,060 |
| 2021-11-19 | $21.85 | $22.30 | $21.65 | $21.95 | $21.95 | 927,970 |
| 2021-11-18 | $21.68 | $22.39 | $21.35 | $21.99 | $21.99 | 1,296,590 |
| 2021-11-17 | $21.71 | $21.98 | $21.57 | $21.64 | $21.64 | 877,040 |
| 2021-11-16 | $22.55 | $22.55 | $21.79 | $21.90 | $21.90 | 946,940 |
| 2021-11-15 | $21.17 | $22.38 | $21.11 | $22.32 | $22.32 | 2,678,780 |
| 2021-11-12 | $20.61 | $21.35 | $20.38 | $21.18 | $21.18 | 1,274,070 |
| 2021-11-11 | $20.64 | $20.96 | $20.62 | $20.80 | $20.80 | 562,820 |
| 2021-11-10 | $20.81 | $21.12 | $20.58 | $20.89 | $20.89 | 871,590 |
| 2021-11-09 | $21.30 | $21.35 | $20.82 | $21.01 | $21.01 | 651,240 |
| 2021-11-08 | $20.61 | $21.35 | $20.60 | $20.90 | $20.90 | 923,450 |
| 2021-11-05 | $20.65 | $20.65 | $20.65 | $20.65 | $20.65 | 1,044,040 |
| 2021-11-04 | $20.89 | $20.89 | $20.53 | $20.65 | $20.65 | 755,320 |
| 2021-11-03 | $19.61 | $20.75 | $19.61 | $20.65 | $20.65 | 1,603,020 |
| 2021-11-02 | $19.93 | $20.30 | $19.61 | $19.73 | $19.73 | 1,434,770 |
| 2021-11-01 | $18.95 | $20.38 | $18.77 | $20.20 | $20.20 | 2,168,900 |
| 2021-10-29 | $19.47 | $19.59 | $18.18 | $19.00 | $19.00 | 3,954,210 |
| 2021-10-28 | $20.68 | $20.85 | $19.30 | $19.31 | $19.31 | 2,853,700 |
| 2021-10-27 | $21.15 | $21.26 | $20.50 | $20.76 | $20.76 | 939,300 |
| 2021-10-26 | $21.73 | $22.20 | $21.14 | $21.21 | $21.21 | 1,594,860 |
| 2021-10-25 | $21.41 | $21.95 | $20.00 | $21.95 | $21.95 | 2,733,250 |
| 2021-10-22 | $21.59 | $22.58 | $21.39 | $21.55 | $21.55 | 2,669,210 |
| 2021-10-21 | $20.81 | $22.23 | $20.80 | $21.21 | $21.21 | 1,972,750 |
| 2021-10-20 | $21.15 | $21.52 | $20.99 | $21.03 | $21.03 | 955,800 |
| 2021-10-19 | $20.95 | $21.36 | $20.67 | $21.33 | $21.33 | 1,017,020 |
| 2021-10-18 | $20.20 | $20.80 | $20.20 | $20.71 | $20.71 | 614,000 |
| 2021-10-15 | $20.85 | $21.85 | $20.22 | $20.33 | $20.33 | 1,742,180 |
| 2021-10-14 | $20.62 | $21.27 | $20.62 | $20.92 | $20.92 | 514,800 |
| 2021-10-13 | $21.59 | $21.59 | $20.51 | $20.72 | $20.72 | 1,120,750 |
| 2021-10-12 | $21.37 | $21.49 | $21.12 | $21.43 | $21.43 | 556,620 |
| 2021-10-11 | $21.20 | $21.40 | $20.77 | $21.31 | $21.31 | 773,760 |
| 2021-10-08 | $20.15 | $21.73 | $20.10 | $21.20 | $21.20 | 2,159,090 |
| 2021-10-07 | $20.09 | $20.09 | $20.09 | $20.09 | $20.09 | 0 |
| 2021-10-06 | $20.09 | $20.09 | $20.09 | $20.09 | $20.09 | 0 |
| 2021-09-30 | $20.03 | $20.51 | $20.01 | $20.09 | $20.09 | 1,131,290 |
| 2021-09-29 | $20.42 | $20.64 | $20.01 | $20.02 | $20.02 | 938,980 |
| 2021-09-28 | $20.79 | $20.80 | $20.29 | $20.48 | $20.48 | 1,059,840 |
| 2021-09-27 | $21.11 | $21.41 | $20.18 | $20.80 | $20.80 | 1,736,770 |
| 2021-09-24 | $22.41 | $22.56 | $21.10 | $21.15 | $21.15 | 1,828,820 |
| 2021-09-23 | $23.21 | $23.48 | $22.16 | $22.50 | $22.50 | 2,249,350 |
| 2021-09-22 | $22.80 | $23.82 | $22.80 | $23.07 | $23.07 | 1,758,800 |
| 2021-09-21 | $23.06 | $23.06 | $23.06 | $23.06 | $23.06 | 0 |
| 2021-09-20 | $23.06 | $23.06 | $23.06 | $23.06 | $23.06 | 0 |
| 2021-09-17 | $23.85 | $24.00 | $22.66 | $23.06 | $23.06 | 2,129,480 |
| 2021-09-16 | $24.00 | $24.97 | $23.62 | $23.78 | $23.78 | 2,183,240 |
| 2021-09-15 | $24.32 | $24.50 | $23.90 | $24.20 | $24.20 | 1,852,400 |
| 2021-09-14 | $23.18 | $24.86 | $22.57 | $24.43 | $24.43 | 4,135,940 |
| 2021-09-13 | $22.54 | $23.24 | $22.40 | $23.00 | $23.00 | 1,146,570 |
| 2021-09-10 | $23.48 | $23.48 | $22.50 | $22.53 | $22.53 | 1,776,860 |
| 2021-09-09 | $23.07 | $24.33 | $23.03 | $23.37 | $23.37 | 1,455,050 |
| 2021-09-08 | $23.52 | $23.94 | $22.78 | $23.36 | $23.36 | 2,339,800 |
| 2021-09-07 | $23.05 | $24.40 | $22.61 | $23.80 | $23.80 | 2,988,190 |
| 2021-09-06 | $22.01 | $23.22 | $22.01 | $22.82 | $22.82 | 1,990,790 |
| 2021-09-03 | $20.87 | $22.35 | $20.81 | $22.00 | $22.00 | 2,530,930 |
| 2021-09-02 | $21.12 | $21.32 | $20.60 | $20.98 | $20.98 | 2,355,850 |
| 2021-09-01 | $20.11 | $21.39 | $19.58 | $21.39 | $21.39 | 2,547,040 |
| 2021-08-31 | $20.09 | $20.32 | $19.66 | $20.11 | $20.11 | 1,717,300 |
| 2021-08-30 | $20.31 | $20.72 | $19.92 | $20.13 | $20.13 | 1,721,570 |
| 2021-08-27 | $21.07 | $21.66 | $20.44 | $20.52 | $20.52 | 2,535,960 |
| 2021-08-26 | $21.20 | $22.30 | $19.67 | $21.80 | $21.80 | 6,695,550 |
| 2021-08-25 | $23.27 | $23.27 | $22.66 | $22.80 | $22.80 | 1,242,970 |
| 2021-08-24 | $23.00 | $23.51 | $22.78 | $23.28 | $23.28 | 1,357,560 |
| 2021-08-23 | $22.55 | $23.02 | $22.22 | $22.84 | $22.84 | 826,530 |
| 2021-08-20 | $22.42 | $23.10 | $22.19 | $22.40 | $22.40 | 1,242,300 |
| 2021-08-19 | $22.95 | $23.35 | $22.50 | $22.55 | $22.55 | 1,421,530 |
| 2021-08-18 | $22.79 | $23.30 | $22.48 | $23.09 | $23.09 | 1,263,960 |
| 2021-08-17 | $24.05 | $24.26 | $22.80 | $22.94 | $22.94 | 2,884,630 |
| 2021-08-16 | $23.79 | $25.21 | $23.60 | $24.44 | $24.44 | 4,036,230 |
| 2021-08-13 | $22.95 | $23.62 | $22.65 | $23.50 | $23.50 | 1,946,930 |
| 2021-08-12 | $22.52 | $23.11 | $22.52 | $23.02 | $23.02 | 1,302,160 |
| 2021-08-11 | $22.98 | $23.30 | $22.44 | $22.75 | $22.75 | 1,483,700 |
| 2021-08-10 | $23.10 | $23.38 | $22.71 | $22.90 | $22.90 | 1,941,230 |
| 2021-08-09 | $22.77 | $23.58 | $22.41 | $23.34 | $23.34 | 2,668,390 |
| 2021-08-06 | $21.66 | $22.99 | $21.31 | $22.59 | $22.59 | 2,723,910 |
| 2021-08-05 | $21.80 | $21.97 | $21.41 | $21.67 | $21.67 | 1,478,430 |
| 2021-08-04 | $21.89 | $22.24 | $21.43 | $21.89 | $21.89 | 2,103,770 |
| 2021-08-03 | $21.91 | $22.49 | $21.74 | $21.89 | $21.89 | 2,156,650 |
| 2021-08-02 | $21.83 | $22.50 | $21.06 | $22.16 | $22.16 | 2,963,650 |
| 2021-07-30 | $21.00 | $22.05 | $20.68 | $21.82 | $21.82 | 3,008,190 |
| 2021-07-29 | $19.73 | $21.47 | $19.73 | $21.01 | $21.01 | 2,950,660 |
| 2021-07-28 | $20.10 | $20.47 | $19.32 | $19.56 | $19.56 | 1,933,920 |
| 2021-07-27 | $19.70 | $21.00 | $19.52 | $20.22 | $20.22 | 2,415,020 |
| 2021-07-26 | $20.42 | $20.56 | $19.30 | $19.59 | $19.59 | 1,757,320 |
| 2021-07-23 | $20.99 | $21.11 | $20.38 | $20.46 | $20.46 | 1,676,340 |
| 2021-07-22 | $20.94 | $21.25 | $20.46 | $20.99 | $20.99 | 2,831,700 |
| 2021-07-21 | $20.70 | $21.09 | $20.48 | $20.73 | $20.73 | 1,638,980 |
| 2021-07-20 | $20.81 | $21.10 | $20.52 | $20.68 | $20.68 | 1,394,090 |
| 2021-07-19 | $21.15 | $21.47 | $20.81 | $20.83 | $20.83 | 2,390,190 |
| 2021-07-16 | $20.52 | $21.38 | $20.42 | $21.19 | $21.19 | 2,369,940 |
| 2021-07-15 | $22.07 | $22.08 | $20.56 | $20.67 | $20.67 | 4,936,630 |
| 2021-07-14 | $21.71 | $22.58 | $21.58 | $22.25 | $22.25 | 3,966,240 |
| 2021-07-13 | $21.78 | $21.87 | $21.31 | $21.61 | $21.61 | 2,152,150 |
| 2021-07-12 | $22.04 | $22.29 | $21.66 | $21.72 | $21.72 | 1,936,880 |
| 2021-07-09 | $21.98 | $22.08 | $21.51 | $21.75 | $21.75 | 1,397,910 |
| 2021-07-08 | $22.35 | $22.42 | $21.86 | $22.00 | $22.00 | 961,910 |
| 2021-07-07 | $22.56 | $22.65 | $22.26 | $22.40 | $22.40 | 1,211,320 |
| 2021-07-06 | $22.53 | $22.94 | $22.00 | $22.66 | $22.66 | 1,674,590 |
| 2021-07-05 | $23.46 | $23.63 | $22.38 | $22.49 | $22.49 | 1,719,890 |
| 2021-07-02 | $24.20 | $24.20 | $23.18 | $23.52 | $23.52 | 1,171,770 |
| 2021-07-01 | $24.54 | $24.62 | $24.00 | $24.00 | $24.00 | 959,250 |
| 2021-06-30 | $24.30 | $24.55 | $24.15 | $24.36 | $24.36 | 953,820 |
| 2021-06-29 | $23.96 | $24.78 | $23.80 | $24.46 | $24.46 | 1,233,420 |
| 2021-06-28 | $24.66 | $24.69 | $24.00 | $24.03 | $24.03 | 1,128,050 |
| 2021-06-25 | $24.32 | $24.96 | $24.16 | $24.76 | $24.76 | 1,071,920 |
| 2021-06-24 | $24.98 | $24.98 | $24.21 | $24.24 | $24.24 | 1,090,550 |
| 2021-06-23 | $24.08 | $25.09 | $23.91 | $24.78 | $24.78 | 1,682,870 |
| 2021-06-22 | $23.49 | $24.28 | $23.22 | $24.02 | $24.02 | 1,697,300 |
| 2021-06-21 | $23.23 | $23.87 | $23.00 | $23.17 | $23.17 | 2,160,020 |
| 2021-06-18 | $23.86 | $23.86 | $22.86 | $23.24 | $23.24 | 2,134,260 |
| 2021-06-17 | $23.84 | $23.93 | $23.54 | $23.70 | $23.70 | 707,500 |
| 2021-06-16 | $24.06 | $24.35 | $23.65 | $23.76 | $23.76 | 895,810 |
| 2021-06-15 | $24.18 | $24.45 | $23.48 | $24.10 | $24.10 | 1,497,330 |
| 2021-06-14 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 0 |
| 2021-06-11 | $25.02 | $25.25 | $23.99 | $24.20 | $24.20 | 1,699,650 |
| 2021-06-10 | $25.32 | $25.63 | $25.00 | $25.01 | $25.01 | 1,542,890 |
| 2021-06-09 | $25.65 | $26.01 | $25.31 | $25.50 | $25.50 | 910,500 |
| 2021-06-08 | $26.22 | $26.36 | $25.72 | $25.76 | $25.76 | 972,300 |
| 2021-06-07 | $25.00 | $26.58 | $24.81 | $26.16 | $26.16 | 2,202,820 |
| 2021-06-04 | $25.34 | $25.71 | $25.03 | $25.06 | $25.06 | 752,300 |
| 2021-06-03 | $25.72 | $25.99 | $25.18 | $25.35 | $25.35 | 1,141,480 |
| 2021-06-02 | $25.90 | $26.24 | $25.46 | $25.73 | $25.73 | 1,461,570 |
| 2021-06-01 | $26.18 | $26.35 | $25.62 | $26.06 | $26.06 | 1,964,170 |
| 2021-05-31 | $26.70 | $26.88 | $25.62 | $26.15 | $26.15 | 1,986,550 |
| 2021-05-28 | $27.65 | $27.66 | $26.15 | $26.41 | $26.41 | 1,536,000 |
| 2021-05-27 | $27.40 | $27.55 | $27.01 | $27.43 | $27.43 | 955,900 |
| 2021-05-26 | $27.58 | $28.49 | $27.13 | $27.38 | $27.38 | 1,321,110 |
| 2021-05-25 | $27.12 | $27.82 | $26.70 | $27.52 | $27.52 | 1,112,750 |
| 2021-05-24 | $27.29 | $27.57 | $26.47 | $26.99 | $26.99 | 1,509,690 |
| 2021-05-21 | $26.38 | $27.60 | $26.20 | $27.28 | $27.28 | 1,916,910 |
| 2021-05-20 | $41.56 | $42.48 | $39.89 | $40.33 | $26.62 | 1,547,440 |
| 2021-05-19 | $43.00 | $43.19 | $41.62 | $41.91 | $27.66 | 720,010 |
| 2021-05-18 | $41.89 | $43.35 | $41.89 | $42.81 | $28.26 | 873,350 |
| 2021-05-17 | $44.04 | $44.11 | $40.99 | $41.75 | $27.56 | 1,942,480 |
| 2021-05-14 | $43.80 | $45.13 | $43.53 | $44.04 | $29.07 | 709,200 |
| 2021-05-13 | $43.22 | $44.13 | $42.70 | $43.50 | $28.71 | 504,150 |
| 2021-05-12 | $44.67 | $44.67 | $43.01 | $43.67 | $28.82 | 635,010 |
| 2021-05-11 | $41.89 | $44.44 | $41.80 | $43.76 | $28.88 | 1,268,260 |
| 2021-05-10 | $42.44 | $42.89 | $41.61 | $42.28 | $27.91 | 866,100 |
| 2021-05-07 | $43.60 | $43.60 | $41.10 | $42.25 | $27.89 | 1,557,000 |
| 2021-05-06 | $42.80 | $43.48 | $42.35 | $43.39 | $28.64 | 812,430 |
| 2021-05-05 | $42.60 | $42.60 | $42.60 | $42.60 | $28.12 | 0 |
| 2021-05-04 | $42.60 | $42.60 | $42.60 | $42.60 | $28.12 | 0 |
| 2021-04-30 | $41.65 | $42.68 | $40.76 | $42.60 | $28.12 | 1,086,640 |
| 2021-04-29 | $40.82 | $42.42 | $40.47 | $41.65 | $27.49 | 1,005,520 |
| 2021-04-28 | $40.87 | $41.56 | $40.20 | $40.81 | $26.94 | 1,201,510 |
| 2021-04-27 | $40.40 | $41.20 | $40.18 | $40.94 | $27.02 | 1,136,220 |
| 2021-04-26 | $38.91 | $41.12 | $38.91 | $40.65 | $26.83 | 1,112,880 |
| 2021-04-23 | $38.31 | $39.40 | $38.25 | $39.01 | $25.75 | 607,500 |
| 2021-04-22 | $39.40 | $40.06 | $38.22 | $38.50 | $25.41 | 1,388,810 |
| 2021-04-21 | $39.33 | $39.80 | $39.10 | $39.31 | $25.95 | 523,730 |
| 2021-04-20 | $39.65 | $40.37 | $38.47 | $39.33 | $25.96 | 920,310 |
| 2021-04-19 | $39.41 | $40.48 | $39.00 | $39.66 | $26.18 | 944,580 |
| 2021-04-16 | $38.46 | $40.08 | $38.24 | $39.32 | $25.95 | 1,143,170 |
| 2021-04-15 | $36.98 | $38.63 | $36.89 | $38.48 | $25.40 | 1,178,370 |
| 2021-04-14 | $37.30 | $37.69 | $36.57 | $36.93 | $24.38 | 1,047,820 |
| 2021-04-13 | $37.84 | $38.10 | $36.91 | $37.35 | $24.65 | 816,000 |
| 2021-04-12 | $38.45 | $38.87 | $37.39 | $37.66 | $24.86 | 1,081,330 |
| 2021-04-09 | $37.97 | $39.09 | $37.71 | $38.45 | $25.38 | 1,410,080 |
| 2021-04-08 | $36.91 | $38.20 | $36.71 | $38.00 | $25.08 | 1,238,180 |
| 2021-04-07 | $36.63 | $37.21 | $36.47 | $37.19 | $24.55 | 943,540 |
| 2021-04-06 | $37.48 | $37.48 | $36.44 | $36.55 | $24.12 | 824,300 |
| 2021-04-05 | $37.00 | $37.00 | $37.00 | $37.00 | $24.42 | 0 |
| 2021-04-02 | $37.51 | $37.60 | $36.72 | $37.00 | $24.42 | 608,300 |
| 2021-04-01 | $36.81 | $37.45 | $36.57 | $36.88 | $24.34 | 1,149,900 |
| 2021-03-31 | $36.50 | $37.50 | $36.50 | $36.80 | $24.29 | 1,585,880 |
| 2021-03-30 | $34.90 | $36.08 | $34.45 | $35.83 | $23.65 | 876,380 |
| 2021-03-29 | $36.20 | $36.20 | $34.55 | $35.00 | $23.10 | 767,520 |
| 2021-03-26 | $34.61 | $36.33 | $34.61 | $35.55 | $23.46 | 1,188,340 |
| 2021-03-25 | $34.41 | $35.20 | $34.41 | $34.84 | $23.00 | 559,960 |
| 2021-03-24 | $34.81 | $35.10 | $33.92 | $34.64 | $22.86 | 798,710 |
| 2021-03-23 | $34.88 | $35.33 | $34.60 | $34.96 | $23.08 | 1,170,600 |
| 2021-03-22 | $33.07 | $34.98 | $33.06 | $34.90 | $23.04 | 1,526,040 |
| 2021-03-19 | $33.82 | $34.19 | $32.80 | $32.97 | $21.76 | 915,530 |
| 2021-03-18 | $33.81 | $34.34 | $33.63 | $33.93 | $22.40 | 449,900 |
| 2021-03-17 | $33.59 | $34.29 | $33.32 | $34.12 | $22.52 | 887,180 |
| 2021-03-16 | $34.17 | $34.36 | $33.31 | $33.46 | $22.09 | 867,880 |
| 2021-03-15 | $33.25 | $34.36 | $33.01 | $34.27 | $22.62 | 1,600,280 |
| 2021-03-12 | $32.41 | $33.85 | $32.37 | $33.29 | $21.97 | 942,740 |
| 2021-03-11 | $32.01 | $32.67 | $31.62 | $32.53 | $21.47 | 981,120 |
| 2021-03-10 | $33.10 | $33.37 | $31.47 | $32.20 | $21.25 | 2,335,750 |
| 2021-03-09 | $34.04 | $34.89 | $33.12 | $33.15 | $21.88 | 2,449,700 |
| 2021-03-08 | $34.50 | $35.15 | $33.80 | $34.04 | $22.47 | 1,310,500 |
| 2021-03-05 | $34.61 | $34.83 | $34.21 | $34.38 | $22.69 | 1,226,430 |
| 2021-03-04 | $35.38 | $35.49 | $33.88 | $34.85 | $23.00 | 1,603,780 |
| 2021-03-03 | $34.65 | $35.68 | $34.63 | $35.38 | $23.35 | 1,094,070 |
| 2021-03-02 | $35.05 | $35.50 | $34.41 | $34.65 | $22.87 | 1,475,070 |
| 2021-03-01 | $34.35 | $35.07 | $34.00 | $35.05 | $23.13 | 1,593,620 |
| 2021-02-26 | $35.67 | $35.97 | $34.57 | $34.59 | $22.83 | 1,466,620 |
| 2021-02-25 | $36.68 | $37.11 | $35.78 | $36.06 | $23.80 | 1,791,880 |
| 2021-02-24 | $37.01 | $37.38 | $35.88 | $36.60 | $24.16 | 2,466,890 |
| 2021-02-23 | $37.20 | $38.65 | $36.38 | $37.21 | $24.56 | 2,906,880 |
| 2021-02-22 | $38.00 | $40.80 | $36.37 | $37.56 | $24.79 | 5,848,670 |
| 2021-02-19 | $34.91 | $37.83 | $34.70 | $37.82 | $24.96 | 1,888,300 |
| 2021-02-18 | $35.96 | $35.96 | $34.80 | $35.12 | $23.18 | 1,118,640 |
| 2021-02-17 | $35.14 | $35.14 | $35.14 | $35.14 | $23.19 | 0 |
| 2021-02-16 | $35.14 | $35.14 | $35.14 | $35.14 | $23.19 | 0 |
| 2021-02-15 | $35.14 | $35.14 | $35.14 | $35.14 | $23.19 | 0 |
| 2021-02-12 | $35.14 | $35.14 | $35.14 | $35.14 | $23.19 | 0 |
| 2021-02-11 | $35.14 | $35.14 | $35.14 | $35.14 | $23.19 | 0 |
| 2021-02-10 | $33.91 | $35.80 | $33.56 | $35.14 | $23.19 | 2,243,620 |
| 2021-02-09 | $33.32 | $34.70 | $32.85 | $34.25 | $22.61 | 1,276,400 |
| 2021-02-08 | $33.91 | $34.10 | $32.70 | $33.30 | $21.98 | 1,288,590 |
| 2021-02-05 | $34.71 | $35.20 | $33.88 | $34.00 | $22.44 | 907,090 |
| 2021-02-04 | $35.85 | $35.85 | $34.00 | $34.83 | $22.99 | 1,284,500 |
| 2021-02-03 | $35.88 | $36.38 | $35.61 | $35.86 | $23.67 | 821,420 |
| 2021-02-02 | $34.38 | $36.20 | $33.92 | $36.13 | $23.85 | 1,616,990 |
| 2021-02-01 | $32.20 | $34.60 | $31.93 | $34.13 | $22.53 | 959,280 |
| 2021-01-29 | $33.33 | $33.60 | $32.00 | $32.50 | $21.45 | 1,332,500 |
| 2021-01-28 | $34.00 | $34.18 | $33.07 | $33.16 | $21.89 | 670,480 |
| 2021-01-27 | $33.88 | $34.65 | $33.37 | $34.13 | $22.53 | 1,180,290 |
| 2021-01-26 | $35.80 | $35.80 | $33.87 | $33.88 | $22.36 | 1,251,300 |
| 2021-01-25 | $35.80 | $36.25 | $34.17 | $35.13 | $23.19 | 1,778,910 |
| 2021-01-22 | $36.40 | $36.98 | $35.65 | $35.98 | $23.75 | 919,440 |
| 2021-01-21 | $35.33 | $36.99 | $35.11 | $36.40 | $24.03 | 1,182,860 |
| 2021-01-20 | $35.43 | $36.13 | $35.17 | $35.38 | $23.35 | 1,013,230 |
| 2021-01-19 | $36.51 | $37.48 | $35.40 | $35.47 | $23.41 | 1,624,380 |
| 2021-01-18 | $33.84 | $36.56 | $33.64 | $36.51 | $24.10 | 1,854,350 |
| 2021-01-15 | $32.79 | $34.20 | $32.60 | $33.85 | $22.34 | 1,084,100 |
| 2021-01-14 | $34.61 | $34.65 | $31.85 | $33.00 | $21.78 | 3,263,880 |
| 2021-01-13 | $36.55 | $36.84 | $34.80 | $34.80 | $22.97 | 1,551,130 |
| 2021-01-12 | $36.00 | $37.10 | $35.50 | $36.54 | $24.12 | 1,146,500 |
| 2021-01-11 | $36.15 | $36.68 | $35.72 | $36.28 | $23.95 | 1,574,500 |
| 2021-01-08 | $36.13 | $36.67 | $35.00 | $35.90 | $23.70 | 1,787,560 |
| 2021-01-07 | $37.64 | $37.83 | $35.85 | $36.04 | $23.79 | 2,191,040 |
| 2021-01-06 | $39.02 | $39.53 | $36.42 | $37.69 | $24.88 | 3,007,800 |
| 2021-01-05 | $38.00 | $39.25 | $37.20 | $39.20 | $25.87 | 3,285,350 |
| 2021-01-04 | $38.48 | $39.56 | $37.78 | $38.98 | $25.73 | 3,068,700 |
| 2021-01-01 | $38.40 | $38.40 | $38.40 | $38.40 | $25.35 | 0 |
| 2020-12-31 | $38.50 | $38.50 | $36.75 | $38.40 | $25.35 | 2,685,090 |
| 2020-12-30 | $38.00 | $38.90 | $37.91 | $38.52 | $25.43 | 1,320,110 |
| 2020-12-29 | $38.01 | $38.93 | $37.67 | $37.93 | $25.04 | 1,096,800 |
| 2020-12-28 | $37.41 | $38.81 | $37.41 | $38.13 | $25.17 | 1,364,790 |
| 2020-12-25 | $37.42 | $37.83 | $36.50 | $37.70 | $24.88 | 1,188,050 |
| 2020-12-24 | $36.90 | $37.77 | $36.67 | $37.12 | $24.50 | 1,336,300 |
| 2020-12-23 | $35.50 | $37.15 | $35.50 | $36.90 | $24.36 | 1,295,710 |
| 2020-12-22 | $36.72 | $36.89 | $35.05 | $35.75 | $23.60 | 2,252,890 |
| 2020-12-21 | $36.25 | $37.45 | $35.88 | $37.00 | $24.42 | 1,471,600 |
| 2020-12-18 | $36.50 | $36.88 | $36.29 | $36.41 | $24.03 | 650,700 |
| 2020-12-17 | $36.33 | $36.95 | $36.01 | $36.80 | $24.29 | 959,430 |
| 2020-12-16 | $36.55 | $37.05 | $36.11 | $36.68 | $24.21 | 725,870 |
| 2020-12-15 | $37.08 | $37.63 | $36.50 | $36.77 | $24.27 | 942,650 |
| 2020-12-14 | $37.05 | $37.50 | $36.20 | $37.07 | $24.47 | 1,063,280 |
| 2020-12-11 | $39.06 | $39.17 | $36.53 | $37.06 | $24.46 | 1,692,190 |
| 2020-12-10 | $38.65 | $39.20 | $38.22 | $38.83 | $25.63 | 809,470 |
| 2020-12-09 | $40.19 | $40.68 | $38.60 | $38.88 | $25.66 | 1,272,900 |
| 2020-12-08 | $39.98 | $40.29 | $39.52 | $40.16 | $26.51 | 1,643,200 |
| 2020-12-07 | $39.01 | $41.50 | $38.45 | $40.41 | $26.67 | 2,766,020 |
| 2020-12-04 | $39.40 | $39.84 | $38.78 | $39.18 | $25.86 | 1,195,260 |
| 2020-12-03 | $40.25 | $40.38 | $39.23 | $39.40 | $26.01 | 1,285,900 |
| 2020-12-02 | $38.85 | $40.47 | $38.65 | $40.15 | $26.50 | 2,346,780 |
| 2020-12-01 | $39.50 | $40.19 | $38.41 | $39.05 | $25.78 | 3,012,900 |
| 2020-11-30 | $39.58 | $40.59 | $38.82 | $39.87 | $26.32 | 2,757,170 |
| 2020-11-27 | $39.20 | $39.97 | $38.75 | $39.85 | $26.30 | 3,145,400 |
| 2020-11-26 | $38.00 | $40.63 | $37.60 | $39.22 | $25.89 | 4,109,310 |
| 2020-11-25 | $37.79 | $38.85 | $37.35 | $37.99 | $25.08 | 2,850,480 |
| 2020-11-24 | $38.39 | $38.60 | $37.22 | $37.81 | $24.96 | 2,034,790 |
| 2020-11-23 | $35.98 | $39.23 | $35.55 | $37.98 | $25.07 | 4,240,480 |
| 2020-11-20 | $35.73 | $35.91 | $35.50 | $35.70 | $23.56 | 1,183,860 |
| 2020-11-19 | $35.86 | $36.14 | $35.50 | $35.91 | $23.70 | 1,694,390 |
| 2020-11-18 | $36.50 | $37.09 | $35.52 | $35.81 | $23.64 | 2,435,630 |
| 2020-11-17 | $37.59 | $38.48 | $36.21 | $36.58 | $24.14 | 3,394,020 |
| 2020-11-16 | $36.70 | $38.25 | $35.95 | $37.57 | $24.80 | 3,075,680 |
| 2020-11-13 | $36.42 | $37.10 | $36.17 | $36.53 | $24.11 | 1,357,800 |
| 2020-11-12 | $35.72 | $37.00 | $35.58 | $36.42 | $24.04 | 1,845,300 |
| 2020-11-11 | $36.65 | $37.00 | $35.69 | $35.99 | $23.76 | 1,544,600 |
| 2020-11-10 | $37.65 | $37.81 | $36.52 | $36.72 | $24.24 | 2,353,040 |
| 2020-11-09 | $35.11 | $37.60 | $35.11 | $37.27 | $24.60 | 3,655,200 |
| 2020-11-06 | $36.91 | $37.00 | $34.96 | $35.10 | $23.17 | 2,748,540 |
| 2020-11-05 | $36.84 | $37.50 | $36.13 | $36.77 | $24.27 | 1,863,820 |
| 2020-11-04 | $37.23 | $37.31 | $36.20 | $36.60 | $24.16 | 1,960,400 |
| 2020-11-03 | $38.34 | $38.34 | $36.88 | $37.24 | $24.58 | 2,400,220 |
| 2020-11-02 | $36.82 | $38.30 | $36.51 | $37.82 | $24.96 | 2,806,470 |
| 2020-10-30 | $37.10 | $37.40 | $36.01 | $36.32 | $23.97 | 2,473,720 |
| 2020-10-29 | $37.12 | $38.24 | $36.78 | $37.10 | $24.49 | 2,698,340 |
| 2020-10-28 | $38.20 | $38.60 | $37.44 | $37.60 | $24.82 | 2,875,260 |
| 2020-10-27 | $38.00 | $38.43 | $36.91 | $38.20 | $25.21 | 2,980,950 |
| 2020-10-26 | $36.13 | $39.06 | $35.80 | $37.59 | $24.81 | 5,065,450 |
| 2020-10-23 | $36.92 | $37.62 | $36.13 | $36.80 | $24.29 | 3,719,550 |
| 2020-10-22 | $35.22 | $37.75 | $33.98 | $36.90 | $24.36 | 8,726,140 |
| 2020-10-21 | $36.13 | $36.58 | $35.54 | $36.40 | $24.03 | 2,811,550 |
| 2020-10-20 | $36.00 | $36.32 | $35.54 | $35.98 | $23.75 | 3,237,700 |
| 2020-10-19 | $37.50 | $37.56 | $35.84 | $35.98 | $23.75 | 3,736,830 |
| 2020-10-16 | $37.50 | $37.66 | $36.71 | $37.08 | $24.47 | 2,212,820 |
| 2020-10-15 | $38.09 | $38.40 | $37.07 | $37.29 | $24.61 | 2,479,340 |
| 2020-10-14 | $39.48 | $39.77 | $37.98 | $38.07 | $25.13 | 4,360,950 |
| 2020-10-13 | $40.14 | $40.15 | $38.81 | $39.40 | $26.01 | 3,026,940 |
| 2020-10-12 | $41.50 | $41.50 | $39.33 | $40.17 | $26.51 | 5,156,320 |
| 2020-10-09 | $41.95 | $42.75 | $40.88 | $41.30 | $27.26 | 1,530,690 |
| 2020-10-08 | $41.38 | $41.38 | $41.38 | $41.38 | $27.31 | 0 |
| 2020-10-07 | $41.38 | $41.38 | $41.38 | $41.38 | $27.31 | 0 |
| 2020-10-06 | $41.38 | $41.38 | $41.38 | $41.38 | $27.31 | 0 |
| 2020-10-05 | $41.38 | $41.38 | $41.38 | $41.38 | $27.31 | 0 |
| 2020-10-02 | $41.38 | $41.38 | $41.38 | $41.38 | $27.31 | 0 |
| 2020-10-01 | $41.38 | $41.38 | $41.38 | $41.38 | $27.31 | 0 |
| 2020-09-30 | $41.30 | $41.78 | $40.75 | $41.38 | $27.31 | 1,330,800 |
| 2020-09-29 | $40.47 | $41.38 | $39.18 | $40.74 | $26.89 | 1,352,720 |
| 2020-09-28 | $40.36 | $41.49 | $39.80 | $40.06 | $26.44 | 1,308,510 |
| 2020-09-25 | $40.46 | $40.94 | $39.62 | $39.98 | $26.39 | 1,744,740 |
| 2020-09-24 | $41.90 | $41.96 | $39.53 | $39.92 | $26.35 | 3,251,540 |
| 2020-09-23 | $42.58 | $43.34 | $42.11 | $42.39 | $27.98 | 1,190,910 |
| 2020-09-22 | $43.51 | $43.51 | $42.00 | $42.49 | $28.05 | 1,709,120 |
| 2020-09-21 | $44.78 | $44.99 | $43.36 | $43.60 | $28.78 | 849,430 |
| 2020-09-18 | $44.14 | $45.80 | $44.14 | $44.93 | $29.66 | 742,330 |
| 2020-09-17 | $43.14 | $45.00 | $42.63 | $44.55 | $29.41 | 1,273,660 |
| 2020-09-16 | $43.66 | $44.00 | $42.61 | $43.18 | $28.50 | 648,180 |
| 2020-09-15 | $44.43 | $44.43 | $42.29 | $43.66 | $28.82 | 813,810 |
| 2020-09-14 | $43.56 | $44.23 | $42.49 | $43.49 | $28.71 | 1,015,020 |
| 2020-09-11 | $41.71 | $43.88 | $41.71 | $43.55 | $28.75 | 1,026,040 |
| 2020-09-10 | $44.41 | $45.36 | $42.00 | $42.71 | $28.19 | 1,227,330 |
| 2020-09-09 | $47.28 | $47.58 | $43.55 | $44.54 | $29.40 | 2,534,280 |
| 2020-09-08 | $49.11 | $49.96 | $47.00 | $47.29 | $31.21 | 1,961,660 |
| 2020-09-07 | $48.21 | $51.20 | $48.21 | $48.85 | $32.24 | 2,271,310 |
| 2020-09-04 | $47.66 | $49.19 | $47.21 | $48.70 | $32.14 | 1,090,380 |
| 2020-09-03 | $49.21 | $50.70 | $47.95 | $48.64 | $32.10 | 1,433,020 |
| 2020-09-02 | $50.27 | $51.36 | $48.58 | $49.20 | $32.47 | 1,452,990 |
| 2020-09-01 | $47.59 | $50.35 | $47.58 | $49.85 | $32.90 | 1,744,660 |
| 2020-08-31 | $47.13 | $49.63 | $47.01 | $48.41 | $31.95 | 1,718,610 |
| 2020-08-28 | $46.30 | $47.83 | $46.00 | $47.41 | $31.29 | 952,730 |
| 2020-08-27 | $46.15 | $46.93 | $45.84 | $46.73 | $30.84 | 754,780 |
| 2020-08-26 | $48.41 | $48.62 | $45.68 | $46.15 | $30.46 | 1,689,210 |
| 2020-08-25 | $48.38 | $50.06 | $47.88 | $48.10 | $31.75 | 1,612,340 |
| 2020-08-24 | $47.00 | $48.74 | $46.22 | $48.28 | $31.87 | 1,352,810 |
| 2020-08-21 | $46.93 | $49.55 | $46.53 | $47.33 | $31.24 | 1,601,740 |
| 2020-08-20 | $48.40 | $49.01 | $46.18 | $46.71 | $30.83 | 1,374,260 |
| 2020-08-19 | $50.30 | $50.99 | $48.71 | $48.80 | $32.21 | 1,453,940 |
| 2020-08-18 | $48.61 | $51.78 | $47.61 | $50.20 | $33.13 | 2,599,200 |
| 2020-08-17 | $48.24 | $49.26 | $47.60 | $47.99 | $31.68 | 1,686,100 |
| 2020-08-14 | $45.78 | $48.80 | $45.65 | $48.47 | $31.99 | 2,080,790 |
| 2020-08-13 | $45.18 | $46.66 | $44.61 | $46.13 | $30.45 | 1,444,540 |
| 2020-08-12 | $46.00 | $48.17 | $43.90 | $45.01 | $29.71 | 3,004,080 |
| 2020-08-11 | $48.88 | $48.88 | $45.87 | $46.00 | $30.36 | 2,696,150 |
| 2020-08-10 | $48.90 | $49.44 | $45.08 | $49.00 | $32.34 | 4,147,040 |
| 2020-08-07 | $49.85 | $53.20 | $47.50 | $48.56 | $32.05 | 3,328,850 |
| 2020-08-06 | $51.20 | $52.00 | $48.26 | $49.99 | $33.00 | 4,132,570 |
| 2020-08-05 | $51.68 | $52.61 | $50.99 | $51.66 | $34.10 | 2,126,960 |
| 2020-08-04 | $51.97 | $52.88 | $51.02 | $51.70 | $34.12 | 2,153,990 |
| 2020-08-03 | $52.38 | $54.60 | $51.64 | $51.95 | $34.29 | 3,590,410 |
| 2020-07-31 | $51.60 | $53.68 | $50.90 | $51.70 | $34.12 | 3,398,400 |
| 2020-07-30 | $52.51 | $52.81 | $50.81 | $51.59 | $34.05 | 3,882,920 |
| 2020-07-29 | $49.34 | $52.80 | $48.52 | $52.40 | $34.59 | 5,792,600 |
| 2020-07-28 | $47.42 | $48.50 | $45.61 | $48.43 | $31.97 | 3,946,260 |
| 2020-07-27 | $46.00 | $49.01 | $45.20 | $46.18 | $30.48 | 6,058,180 |
| 2020-07-24 | $45.67 | $46.47 | $43.86 | $44.72 | $29.52 | 1,996,640 |
| 2020-07-23 | $45.41 | $47.35 | $44.82 | $45.67 | $30.14 | 2,268,510 |
| 2020-07-22 | $46.88 | $49.51 | $45.46 | $45.97 | $30.34 | 2,566,990 |
| 2020-07-21 | $45.84 | $46.94 | $45.57 | $46.67 | $30.80 | 1,368,740 |
| 2020-07-20 | $46.58 | $47.84 | $45.05 | $45.84 | $30.26 | 3,007,330 |
| 2020-07-17 | $44.10 | $46.50 | $42.55 | $45.61 | $30.11 | 2,465,440 |
| 2020-07-16 | $47.02 | $48.35 | $44.49 | $44.55 | $29.41 | 2,109,180 |
| 2020-07-15 | $47.70 | $48.09 | $45.70 | $46.70 | $30.82 | 2,508,940 |
| 2020-07-14 | $44.64 | $47.88 | $43.66 | $47.36 | $31.26 | 3,203,260 |
| 2020-07-13 | $44.80 | $45.93 | $44.24 | $45.20 | $29.83 | 2,177,420 |
| 2020-07-10 | $43.87 | $45.85 | $43.28 | $44.82 | $29.58 | 2,291,670 |
| 2020-07-09 | $42.19 | $43.88 | $42.00 | $43.85 | $28.94 | 2,645,300 |
| 2020-07-08 | $40.00 | $42.94 | $39.85 | $42.19 | $27.85 | 2,989,130 |
| 2020-07-07 | $41.48 | $41.78 | $38.83 | $40.63 | $26.82 | 4,681,620 |
| 2020-07-06 | $42.08 | $43.35 | $40.36 | $40.93 | $27.02 | 3,203,770 |
| 2020-07-03 | $39.88 | $41.80 | $39.42 | $41.70 | $27.52 | 1,777,300 |
| 2020-07-02 | $39.89 | $40.24 | $39.23 | $39.80 | $26.27 | 1,625,000 |
| 2020-07-01 | $39.49 | $40.66 | $38.90 | $39.91 | $26.34 | 2,009,590 |
| 2020-06-30 | $38.10 | $40.37 | $38.10 | $39.49 | $26.07 | 2,289,350 |
| 2020-06-29 | $37.38 | $38.88 | $36.61 | $37.98 | $25.07 | 2,374,820 |
| 2020-06-26 | $36.95 | $36.95 | $36.95 | $36.95 | $24.39 | 0 |
| 2020-06-25 | $36.95 | $36.95 | $36.95 | $36.95 | $24.39 | 0 |
| 2020-06-24 | $37.20 | $38.05 | $36.71 | $36.95 | $24.39 | 1,332,320 |
| 2020-06-23 | $37.04 | $37.58 | $36.68 | $37.05 | $24.45 | 1,186,360 |
| 2020-06-22 | $37.42 | $38.43 | $36.67 | $36.90 | $24.36 | 1,327,100 |
| 2020-06-19 | $37.20 | $37.55 | $36.81 | $37.20 | $24.55 | 2,261,500 |
| 2020-06-18 | $37.35 | $38.25 | $36.76 | $37.34 | $24.65 | 1,967,780 |
| 2020-06-17 | $37.55 | $38.09 | $36.63 | $37.35 | $24.65 | 1,451,180 |
| 2020-06-16 | $36.80 | $37.78 | $36.11 | $37.25 | $24.59 | 1,929,280 |
| 2020-06-15 | $35.34 | $37.36 | $35.34 | $36.45 | $24.06 | 2,727,680 |
| 2020-06-12 | $34.98 | $36.05 | $34.00 | $35.81 | $23.64 | 2,627,720 |
| 2020-06-11 | $35.30 | $35.64 | $34.32 | $35.03 | $23.12 | 1,581,380 |
| 2020-06-10 | $34.77 | $35.76 | $34.40 | $35.38 | $23.35 | 2,197,560 |
| 2020-06-09 | $34.00 | $35.80 | $33.63 | $34.48 | $22.76 | 4,109,020 |
| 2020-06-08 | $33.83 | $34.48 | $32.60 | $33.59 | $22.17 | 2,658,100 |
| 2020-06-05 | $34.53 | $34.53 | $33.10 | $33.62 | $22.19 | 2,831,180 |
| 2020-06-04 | $33.93 | $34.93 | $33.60 | $34.11 | $22.51 | 3,102,140 |
| 2020-06-03 | $32.17 | $34.50 | $31.80 | $33.93 | $22.40 | 5,036,380 |
| 2020-06-02 | $31.46 | $32.20 | $30.66 | $31.80 | $20.99 | 4,189,170 |
| 2020-06-01 | $28.43 | $31.00 | $28.42 | $31.00 | $20.46 | 5,216,380 |
| 2020-05-29 | $28.25 | $28.26 | $27.50 | $28.18 | $18.60 | 2,301,220 |
| 2020-05-28 | $28.89 | $29.10 | $27.57 | $28.00 | $18.48 | 1,838,060 |
| 2020-05-27 | $28.70 | $29.35 | $28.57 | $28.73 | $18.96 | 1,475,800 |
| 2020-05-26 | $28.30 | $28.80 | $28.09 | $28.64 | $18.90 | 1,291,860 |
| 2020-05-25 | $28.16 | $28.45 | $27.72 | $27.95 | $18.45 | 1,112,060 |
| 2020-05-22 | $28.74 | $28.86 | $28.07 | $28.28 | $18.67 | 1,245,990 |
| 2020-05-21 | $28.86 | $29.37 | $28.68 | $28.80 | $19.01 | 1,218,400 |
| 2020-05-20 | $29.26 | $29.45 | $28.51 | $28.85 | $19.04 | 1,072,200 |
| 2020-05-19 | $29.20 | $29.45 | $29.01 | $29.27 | $19.32 | 1,441,920 |
| 2020-05-18 | $29.84 | $29.84 | $28.88 | $28.88 | $19.06 | 2,581,580 |
| 2020-05-15 | $30.84 | $31.10 | $29.80 | $29.84 | $19.70 | 2,486,620 |
| 2020-05-14 | $31.07 | $31.20 | $30.67 | $30.74 | $20.29 | 1,383,220 |
| 2020-05-13 | $31.51 | $31.76 | $30.83 | $31.34 | $20.69 | 2,078,440 |
| 2020-05-12 | $31.52 | $31.88 | $31.18 | $31.75 | $20.96 | 1,631,060 |
| 2020-05-11 | $31.18 | $32.37 | $31.05 | $31.65 | $20.89 | 3,727,060 |
| 2020-05-08 | $30.71 | $31.20 | $30.26 | $30.90 | $20.40 | 3,417,340 |
| 2020-05-07 | $30.30 | $31.98 | $30.12 | $30.76 | $20.30 | 3,169,260 |
| 2020-05-06 | $30.21 | $30.90 | $29.90 | $30.30 | $20.00 | 1,968,860 |
| 2020-05-05 | $30.71 | $30.71 | $30.71 | $30.71 | $20.27 | 0 |
| 2020-05-04 | $30.71 | $30.71 | $30.71 | $30.71 | $20.27 | 0 |
| 2020-05-01 | $30.71 | $30.71 | $30.71 | $30.71 | $20.27 | 0 |
| 2020-04-30 | $31.50 | $31.56 | $30.55 | $30.71 | $20.27 | 2,376,260 |
| 2020-04-29 | $30.88 | $32.15 | $30.42 | $31.20 | $20.59 | 3,646,520 |
| 2020-04-28 | $31.98 | $31.99 | $29.30 | $30.88 | $20.38 | 4,614,630 |
| 2020-04-27 | $32.31 | $32.94 | $31.99 | $32.30 | $21.32 | 1,963,180 |
| 2020-04-24 | $32.70 | $33.30 | $31.92 | $32.19 | $21.25 | 3,181,000 |
| 2020-04-23 | $32.50 | $33.69 | $32.16 | $32.67 | $21.36 | 4,961,180 |
| 2020-04-22 | $30.60 | $33.08 | $30.60 | $33.07 | $21.63 | 6,347,640 |
| 2020-04-21 | $29.82 | $30.35 | $29.45 | $30.07 | $19.66 | 1,960,200 |
| 2020-04-20 | $28.60 | $30.09 | $28.29 | $29.83 | $19.51 | 2,688,660 |
| 2020-04-17 | $29.50 | $29.94 | $28.51 | $28.59 | $18.70 | 2,142,000 |
| 2020-04-16 | $29.59 | $29.97 | $29.06 | $29.28 | $19.15 | 1,744,480 |
| 2020-04-15 | $30.36 | $30.53 | $29.44 | $29.55 | $19.32 | 2,498,840 |
| 2020-04-14 | $29.61 | $30.65 | $29.43 | $30.37 | $19.86 | 4,526,080 |
| 2020-04-13 | $27.65 | $29.98 | $27.65 | $29.66 | $19.40 | 5,371,140 |
| 2020-04-10 | $28.22 | $28.39 | $27.28 | $27.65 | $18.08 | 1,434,440 |
| 2020-04-09 | $28.09 | $28.49 | $27.71 | $28.48 | $18.62 | 1,669,920 |
| 2020-04-08 | $28.73 | $28.93 | $27.80 | $27.95 | $18.28 | 1,917,760 |
| 2020-04-07 | $27.90 | $28.93 | $27.76 | $28.60 | $18.70 | 2,741,360 |
| 2020-04-06 | $27.29 | $27.29 | $27.29 | $27.29 | $17.85 | 0 |
| 2020-04-03 | $27.28 | $28.18 | $26.99 | $27.29 | $17.85 | 1,994,220 |
| 2020-04-02 | $26.90 | $27.38 | $26.35 | $27.27 | $17.83 | 1,439,820 |
| 2020-04-01 | $27.83 | $28.10 | $26.75 | $26.84 | $17.55 | 2,205,040 |
| 2020-03-31 | $27.74 | $28.28 | $27.23 | $28.05 | $18.34 | 1,938,120 |
| 2020-03-30 | $27.52 | $27.74 | $26.49 | $27.51 | $17.99 | 1,423,560 |
| 2020-03-27 | $28.04 | $28.09 | $27.40 | $27.51 | $17.99 | 2,263,900 |
| 2020-03-26 | $27.18 | $28.04 | $26.81 | $27.72 | $18.13 | 2,751,440 |
| 2020-03-25 | $27.60 | $27.60 | $26.52 | $27.07 | $17.70 | 2,230,420 |
| 2020-03-24 | $26.35 | $27.23 | $25.73 | $26.99 | $17.65 | 2,719,200 |
| 2020-03-23 | $25.25 | $26.80 | $25.02 | $25.74 | $16.83 | 4,494,860 |
| 2020-03-20 | $24.20 | $25.78 | $24.16 | $25.78 | $16.86 | 4,334,660 |
| 2020-03-19 | $23.63 | $24.33 | $22.64 | $23.44 | $15.33 | 2,674,640 |
| 2020-03-18 | $23.89 | $24.57 | $23.30 | $23.72 | $15.51 | 1,956,540 |
| 2020-03-17 | $24.30 | $24.60 | $22.43 | $23.61 | $15.44 | 3,100,900 |
| 2020-03-16 | $26.40 | $26.50 | $24.01 | $24.08 | $15.75 | 3,538,980 |
| 2020-03-13 | $25.60 | $26.90 | $25.26 | $26.34 | $17.23 | 1,989,660 |
| 2020-03-12 | $28.00 | $28.00 | $26.88 | $27.05 | $17.69 | 1,700,940 |
| 2020-03-11 | $28.50 | $28.88 | $28.09 | $28.26 | $18.48 | 2,116,800 |
| 2020-03-10 | $28.06 | $29.00 | $27.02 | $28.27 | $18.49 | 2,563,500 |
| 2020-03-09 | $27.95 | $29.28 | $27.50 | $28.40 | $18.57 | 3,438,780 |
| 2020-03-06 | $28.10 | $29.09 | $28.10 | $28.44 | $18.60 | 3,992,020 |
| 2020-03-05 | $26.95 | $28.54 | $26.75 | $27.70 | $18.11 | 3,898,200 |
| 2020-03-04 | $25.89 | $26.98 | $25.80 | $26.93 | $17.61 | 2,576,080 |
| 2020-03-03 | $25.82 | $26.53 | $25.70 | $26.08 | $17.06 | 1,912,700 |
| 2020-03-02 | $24.51 | $25.80 | $24.51 | $25.41 | $16.62 | 1,436,780 |
| 2020-02-28 | $25.40 | $25.56 | $24.44 | $24.44 | $15.98 | 2,110,920 |
| 2020-02-27 | $25.86 | $26.22 | $25.82 | $25.94 | $16.96 | 1,099,510 |
| 2020-02-26 | $25.81 | $26.53 | $25.71 | $25.87 | $16.92 | 2,307,240 |
| 2020-02-25 | $25.90 | $26.59 | $25.70 | $26.09 | $17.06 | 2,615,070 |
| 2020-02-24 | $26.95 | $27.08 | $26.33 | $26.82 | $17.54 | 2,350,990 |
| 2020-02-21 | $26.40 | $27.04 | $26.22 | $26.90 | $17.59 | 3,444,050 |
| 2020-02-20 | $26.53 | $26.94 | $26.16 | $26.52 | $17.34 | 2,841,140 |
| 2020-02-19 | $27.00 | $27.03 | $26.40 | $26.52 | $17.34 | 2,839,620 |
| 2020-02-18 | $27.80 | $27.80 | $26.84 | $27.21 | $17.79 | 4,851,180 |
| 2020-02-17 | $27.80 | $28.49 | $27.77 | $28.37 | $18.55 | 5,125,460 |
| 2020-02-14 | $26.43 | $27.30 | $26.13 | $26.90 | $17.59 | 3,120,610 |
| 2020-02-13 | $26.01 | $27.60 | $26.01 | $26.68 | $17.45 | 3,646,290 |
| 2020-02-12 | $25.70 | $26.28 | $25.33 | $25.72 | $16.82 | 1,903,930 |
| 2020-02-11 | $25.16 | $26.15 | $24.72 | $25.72 | $16.82 | 3,011,680 |
| 2020-02-10 | $23.86 | $25.47 | $23.27 | $25.18 | $16.47 | 3,681,380 |
| 2020-02-07 | $24.43 | $24.60 | $23.71 | $24.09 | $15.75 | 1,614,760 |
| 2020-02-06 | $24.28 | $24.49 | $23.86 | $24.31 | $15.90 | 1,682,690 |
| 2020-02-05 | $23.50 | $24.57 | $23.50 | $23.88 | $15.62 | 1,911,550 |
| 2020-02-04 | $21.80 | $23.48 | $21.80 | $23.32 | $15.25 | 3,205,530 |
| 2020-02-03 | $23.76 | $23.76 | $23.76 | $23.76 | $15.54 | 607,800 |
| 2020-01-31 | $26.40 | $26.40 | $26.40 | $26.40 | $17.26 | 0 |
| 2020-01-30 | $26.40 | $26.40 | $26.40 | $26.40 | $17.26 | 0 |
| 2020-01-29 | $26.40 | $26.40 | $26.40 | $26.40 | $17.26 | 0 |
| 2020-01-28 | $26.40 | $26.40 | $26.40 | $26.40 | $17.26 | 0 |
| 2020-01-27 | $26.40 | $26.40 | $26.40 | $26.40 | $17.26 | 0 |
| 2020-01-24 | $26.40 | $26.40 | $26.40 | $26.40 | $17.26 | 0 |
| 2020-01-23 | $28.42 | $28.42 | $25.85 | $26.40 | $17.26 | 3,175,000 |
| 2020-01-22 | $28.33 | $28.62 | $27.91 | $28.33 | $18.53 | 2,075,290 |
| 2020-01-21 | $28.59 | $29.03 | $28.00 | $28.89 | $18.89 | 2,768,630 |
| 2020-01-20 | $28.08 | $28.69 | $28.07 | $28.54 | $18.66 | 2,175,610 |
| 2020-01-17 | $28.16 | $28.47 | $27.71 | $28.20 | $18.44 | 1,938,850 |
| 2020-01-16 | $28.18 | $28.35 | $27.91 | $28.21 | $18.45 | 1,221,320 |
| 2020-01-15 | $27.86 | $28.29 | $27.54 | $28.25 | $18.47 | 2,036,280 |
| 2020-01-14 | $28.04 | $28.45 | $27.81 | $27.86 | $18.22 | 2,616,360 |
| 2020-01-13 | $27.50 | $28.46 | $27.21 | $28.25 | $18.47 | 3,322,740 |
| 2020-01-10 | $27.20 | $27.87 | $26.76 | $27.71 | $18.12 | 3,207,440 |
| 2020-01-09 | $26.88 | $27.25 | $26.70 | $27.10 | $17.72 | 2,636,400 |
| 2020-01-08 | $27.48 | $27.49 | $26.56 | $26.67 | $17.44 | 2,833,860 |
| 2020-01-07 | $27.25 | $27.59 | $26.80 | $27.42 | $17.93 | 3,184,570 |
| 2020-01-06 | $27.32 | $27.64 | $26.98 | $27.04 | $17.68 | 2,935,580 |
| 2020-01-03 | $27.60 | $27.87 | $26.40 | $27.43 | $17.94 | 7,020,990 |
| 2020-01-02 | $27.75 | $28.30 | $27.60 | $28.10 | $18.38 | 2,949,200 |
| 2020-01-01 | $27.65 | $27.65 | $27.65 | $27.65 | $18.08 | 0 |
| 2019-12-31 | $27.78 | $28.05 | $27.39 | $27.65 | $18.08 | 2,274,500 |
| 2019-12-30 | $28.01 | $28.30 | $26.81 | $27.90 | $18.25 | 2,725,460 |
| 2019-12-27 | $28.86 | $29.05 | $28.06 | $28.13 | $18.40 | 2,396,040 |
| 2019-12-26 | $28.19 | $28.98 | $27.98 | $28.85 | $18.87 | 3,424,900 |
| 2019-12-25 | $28.52 | $28.55 | $27.85 | $28.19 | $18.44 | 3,928,260 |
| 2019-12-24 | $28.60 | $28.79 | $28.24 | $28.61 | $18.71 | 2,992,900 |
| 2019-12-23 | $28.30 | $29.47 | $28.16 | $28.49 | $18.63 | 6,084,680 |
| 2019-12-20 | $27.24 | $28.16 | $27.04 | $27.91 | $18.25 | 5,066,970 |
| 2019-12-19 | $26.75 | $27.25 | $26.40 | $27.09 | $17.72 | 3,570,830 |
| 2019-12-18 | $27.49 | $27.57 | $26.70 | $26.72 | $17.47 | 3,857,820 |
| 2019-12-17 | $27.68 | $27.84 | $27.10 | $27.57 | $18.03 | 4,086,240 |
| 2019-12-16 | $27.42 | $27.94 | $27.10 | $27.73 | $18.13 | 3,180,040 |
| 2019-12-13 | $27.31 | $27.68 | $26.93 | $27.42 | $17.93 | 2,597,880 |
| 2019-12-12 | $27.40 | $27.41 | $26.86 | $27.14 | $17.75 | 1,867,040 |
| 2019-12-11 | $27.30 | $27.82 | $27.29 | $27.34 | $17.88 | 1,985,300 |
| 2019-12-10 | $26.94 | $27.65 | $26.91 | $27.48 | $17.97 | 2,496,240 |
| 2019-12-09 | $27.78 | $27.81 | $26.75 | $27.21 | $17.79 | 3,820,170 |
| 2019-12-06 | $28.33 | $28.60 | $27.60 | $27.60 | $18.05 | 3,578,040 |
| 2019-12-05 | $28.99 | $28.99 | $28.13 | $28.54 | $18.66 | 3,675,180 |
| 2019-12-04 | $29.58 | $29.85 | $28.04 | $29.46 | $19.27 | 5,331,140 |
| 2019-12-03 | $27.90 | $30.72 | $27.87 | $30.01 | $19.63 | 5,278,170 |
| 2019-12-02 | $29.56 | $29.85 | $27.71 | $27.93 | $18.27 | 2,942,460 |
| 2019-11-29 | $29.21 | $30.18 | $29.21 | $29.70 | $19.42 | 1,671,840 |
| 2019-11-28 | $30.40 | $30.65 | $29.41 | $29.57 | $19.34 | 2,946,520 |
| 2019-11-27 | $29.66 | $30.76 | $29.30 | $30.60 | $20.01 | 3,502,560 |
| 2019-11-26 | $28.80 | $29.94 | $28.80 | $29.76 | $19.46 | 3,037,010 |
| 2019-11-25 | $28.58 | $29.25 | $28.57 | $28.93 | $18.92 | 2,031,740 |
| 2019-11-22 | $28.36 | $29.40 | $28.29 | $28.39 | $18.57 | 2,529,280 |
| 2019-11-21 | $28.53 | $28.88 | $28.03 | $28.28 | $18.49 | 1,552,950 |
| 2019-11-20 | $29.58 | $29.59 | $28.51 | $28.51 | $18.64 | 2,490,380 |
| 2019-11-19 | $29.15 | $29.94 | $29.01 | $29.40 | $19.23 | 2,289,200 |
| 2019-11-18 | $28.30 | $29.65 | $27.41 | $29.40 | $19.23 | 3,076,210 |
| 2019-11-15 | $28.30 | $29.19 | $28.13 | $28.40 | $18.57 | 2,541,220 |
| 2019-11-14 | $27.64 | $28.86 | $27.36 | $28.66 | $18.74 | 3,515,600 |
| 2019-11-13 | $27.52 | $28.08 | $27.41 | $27.54 | $18.01 | 1,650,060 |
| 2019-11-12 | $27.50 | $27.97 | $27.08 | $27.76 | $18.15 | 2,053,040 |
| 2019-11-11 | $28.39 | $28.99 | $27.45 | $27.72 | $18.13 | 3,720,800 |
| 2019-11-08 | $28.00 | $29.60 | $27.43 | $28.80 | $18.83 | 6,041,410 |
| 2019-11-07 | $27.85 | $28.11 | $27.36 | $27.71 | $18.12 | 3,483,820 |
| 2019-11-06 | $27.38 | $28.14 | $26.89 | $27.90 | $18.25 | 6,674,120 |
| 2019-11-05 | $24.81 | $27.41 | $24.79 | $27.41 | $17.93 | 5,831,730 |
| 2019-11-04 | $25.26 | $25.88 | $24.73 | $24.92 | $16.30 | 2,940,600 |
| 2019-11-01 | $25.19 | $25.50 | $24.71 | $25.20 | $16.48 | 1,331,460 |
| 2019-10-31 | $25.08 | $25.49 | $24.94 | $25.25 | $16.51 | 1,269,160 |
| 2019-10-30 | $25.80 | $26.10 | $24.90 | $25.12 | $16.43 | 2,448,160 |
| 2019-10-29 | $26.56 | $26.62 | $25.58 | $25.67 | $16.79 | 1,762,600 |
| 2019-10-28 | $26.39 | $26.79 | $26.21 | $26.60 | $17.40 | 1,606,580 |
| 2019-10-25 | $25.98 | $26.79 | $25.81 | $26.39 | $17.26 | 2,977,560 |
| 2019-10-24 | $26.32 | $26.32 | $25.40 | $25.68 | $16.79 | 1,682,300 |
| 2019-10-23 | $26.59 | $26.79 | $25.98 | $26.34 | $17.23 | 2,113,900 |
| 2019-10-22 | $26.67 | $26.80 | $26.25 | $26.59 | $17.39 | 2,151,410 |
| 2019-10-21 | $26.82 | $27.64 | $26.20 | $26.63 | $17.41 | 3,501,790 |
| 2019-10-18 | $26.48 | $27.59 | $26.30 | $27.10 | $17.72 | 4,413,540 |
| 2019-10-17 | $26.15 | $26.70 | $26.05 | $26.18 | $17.12 | 2,159,170 |
| 2019-10-16 | $25.96 | $26.37 | $25.70 | $25.96 | $16.98 | 2,953,700 |
| 2019-10-15 | $25.60 | $27.17 | $25.51 | $26.30 | $17.20 | 7,620,350 |
| 2019-10-14 | $25.98 | $26.97 | $25.05 | $26.45 | $17.30 | 5,701,960 |
| 2019-10-11 | $25.00 | $26.20 | $24.72 | $25.59 | $16.73 | 7,293,580 |
| 2019-10-10 | $23.13 | $25.36 | $23.05 | $25.13 | $16.43 | 7,322,320 |
| 2019-10-09 | $22.91 | $23.07 | $22.81 | $23.05 | $15.07 | 828,980 |
| 2019-10-08 | $23.01 | $23.39 | $22.83 | $22.91 | $14.98 | 984,340 |
| 2019-10-07 | $23.16 | $23.16 | $23.16 | $23.16 | $15.15 | 0 |
| 2019-10-04 | $23.16 | $23.16 | $23.16 | $23.16 | $15.15 | 0 |
| 2019-10-03 | $23.16 | $23.16 | $23.16 | $23.16 | $15.15 | 0 |
| 2019-10-02 | $23.16 | $23.16 | $23.16 | $23.16 | $15.15 | 0 |
| 2019-10-01 | $23.16 | $23.16 | $23.16 | $23.16 | $15.15 | 0 |
| 2019-09-30 | $23.38 | $23.64 | $22.97 | $23.16 | $15.15 | 1,259,540 |
| 2019-09-27 | $23.88 | $23.88 | $23.41 | $23.56 | $15.41 | 1,183,880 |
| 2019-09-26 | $23.38 | $23.90 | $23.23 | $23.70 | $15.50 | 2,363,640 |
| 2019-09-25 | $23.36 | $23.36 | $22.93 | $23.23 | $15.19 | 1,701,160 |
| 2019-09-24 | $23.63 | $23.73 | $23.38 | $23.38 | $15.29 | 1,660,870 |
| 2019-09-23 | $24.19 | $24.19 | $23.48 | $23.59 | $15.43 | 2,123,610 |
| 2019-09-20 | $24.45 | $24.47 | $24.06 | $24.14 | $15.79 | 1,663,300 |
| 2019-09-19 | $23.83 | $24.36 | $23.74 | $24.36 | $15.93 | 2,126,590 |
| 2019-09-18 | $23.84 | $23.86 | $23.57 | $23.80 | $15.56 | 1,030,320 |
| 2019-09-17 | $24.22 | $24.22 | $23.54 | $23.70 | $15.50 | 2,206,560 |
| 2019-09-16 | $24.44 | $24.44 | $24.02 | $24.22 | $15.84 | 1,818,760 |
| 2019-09-13 | $24.20 | $24.20 | $24.20 | $24.20 | $15.83 | 0 |
| 2019-09-12 | $23.92 | $24.27 | $23.91 | $24.20 | $15.83 | 1,818,040 |
| 2019-09-11 | $24.33 | $24.33 | $23.78 | $23.82 | $15.58 | 2,247,220 |
| 2019-09-10 | $24.38 | $24.66 | $24.10 | $24.24 | $15.85 | 2,812,600 |
| 2019-09-09 | $24.18 | $24.60 | $23.48 | $24.44 | $15.98 | 5,141,920 |
| 2019-09-06 | $23.99 | $24.30 | $23.97 | $24.20 | $15.83 | 2,309,300 |
| 2019-09-05 | $23.53 | $24.51 | $23.53 | $24.11 | $15.77 | 4,451,080 |
| 2019-09-04 | $23.31 | $23.45 | $23.12 | $23.39 | $15.30 | 1,920,630 |
| 2019-09-03 | $23.38 | $23.60 | $23.12 | $23.40 | $15.30 | 1,804,750 |
| 2019-09-02 | $22.88 | $23.44 | $22.70 | $23.41 | $15.31 | 1,946,420 |
| 2019-08-30 | $23.18 | $23.46 | $22.83 | $22.93 | $15.00 | 2,070,950 |
| 2019-08-29 | $23.54 | $23.58 | $22.98 | $23.04 | $15.07 | 1,963,380 |
| 2019-08-28 | $23.46 | $23.68 | $23.15 | $23.45 | $15.34 | 2,067,280 |
| 2019-08-27 | $23.69 | $23.86 | $23.47 | $23.66 | $15.47 | 2,800,030 |
| 2019-08-26 | $23.29 | $23.92 | $23.13 | $23.52 | $15.38 | 1,967,250 |
| 2019-08-23 | $24.25 | $24.26 | $23.83 | $23.90 | $15.63 | 1,947,930 |
| 2019-08-22 | $24.19 | $24.26 | $23.82 | $24.09 | $15.75 | 2,138,390 |
| 2019-08-21 | $24.63 | $24.70 | $24.06 | $24.26 | $15.87 | 3,525,410 |
| 2019-08-20 | $25.35 | $25.35 | $24.39 | $24.47 | $16.00 | 5,186,810 |
| 2019-08-19 | $24.77 | $25.38 | $24.65 | $25.38 | $16.60 | 3,531,600 |
| 2019-08-16 | $24.41 | $24.68 | $24.20 | $24.47 | $16.00 | 2,194,550 |
| 2019-08-15 | $24.19 | $24.47 | $23.86 | $24.37 | $15.94 | 2,823,690 |
| 2019-08-14 | $24.20 | $25.60 | $24.20 | $24.75 | $16.19 | 4,816,580 |
| 2019-08-13 | $24.30 | $24.84 | $23.39 | $23.85 | $15.60 | 4,269,120 |
| 2019-08-12 | $25.09 | $25.66 | $24.35 | $24.86 | $16.26 | 2,630,760 |
| 2019-08-09 | $26.10 | $26.18 | $24.65 | $24.79 | $16.21 | 3,033,490 |
| 2019-08-08 | $25.00 | $26.17 | $24.75 | $25.87 | $16.92 | 2,950,650 |
| 2019-08-07 | $26.07 | $26.17 | $24.55 | $24.76 | $16.19 | 2,821,270 |
| 2019-08-06 | $26.47 | $26.72 | $25.68 | $25.81 | $16.88 | 2,884,980 |
| 2019-08-05 | $27.81 | $27.92 | $27.21 | $27.28 | $17.84 | 2,346,750 |
| 2019-08-02 | $26.69 | $28.09 | $26.30 | $28.04 | $18.34 | 3,719,590 |
| 2019-08-01 | $26.54 | $27.34 | $26.08 | $27.20 | $17.79 | 3,104,670 |
| 2019-07-31 | $26.34 | $26.90 | $26.13 | $26.35 | $17.23 | 1,776,760 |
| 2019-07-30 | $26.42 | $27.11 | $26.29 | $26.52 | $17.34 | 2,041,240 |
| 2019-07-29 | $27.02 | $27.20 | $26.16 | $26.41 | $17.27 | 2,574,390 |
| 2019-07-26 | $26.50 | $27.20 | $26.50 | $26.95 | $17.62 | 2,465,960 |
| 2019-07-25 | $25.50 | $27.40 | $25.40 | $26.85 | $17.56 | 4,956,450 |
| 2019-07-24 | $25.22 | $25.81 | $24.87 | $25.35 | $16.58 | 3,821,960 |
| 2019-07-23 | $26.24 | $26.24 | $24.64 | $25.31 | $16.55 | 4,731,840 |
| 2019-07-22 | $26.50 | $26.80 | $25.45 | $25.61 | $16.75 | 4,818,020 |
| 2019-07-19 | $24.19 | $26.38 | $24.00 | $26.38 | $17.25 | 5,161,360 |
| 2019-07-18 | $24.70 | $24.99 | $23.91 | $23.98 | $15.68 | 2,346,920 |
| 2019-07-17 | $24.98 | $25.45 | $24.67 | $24.77 | $16.20 | 2,786,400 |
| 2019-07-16 | $24.90 | $24.98 | $24.28 | $24.74 | $16.18 | 3,106,010 |
| 2019-07-15 | $23.56 | $25.17 | $22.71 | $24.89 | $16.28 | 7,655,940 |
| 2019-07-12 | $24.35 | $24.52 | $24.35 | $24.35 | $15.92 | 3,286,880 |
| 2019-07-11 | $27.58 | $27.81 | $26.81 | $27.05 | $17.69 | 1,955,890 |
| 2019-07-10 | $27.45 | $28.26 | $27.22 | $27.35 | $17.89 | 2,099,900 |
| 2019-07-09 | $27.10 | $27.75 | $27.10 | $27.60 | $18.05 | 2,813,010 |
| 2019-07-08 | $28.81 | $28.94 | $26.41 | $27.03 | $17.68 | 3,611,390 |
| 2019-07-05 | $29.18 | $29.42 | $28.81 | $29.03 | $18.98 | 2,319,870 |
| 2019-07-04 | $29.34 | $29.75 | $29.11 | $29.67 | $19.40 | 2,237,440 |
| 2019-07-03 | $30.00 | $30.00 | $29.18 | $29.23 | $19.12 | 2,676,690 |
| 2019-07-02 | $29.80 | $30.49 | $29.67 | $30.00 | $19.62 | 3,277,360 |
| 2019-07-01 | $29.27 | $30.29 | $28.78 | $30.10 | $19.68 | 4,141,710 |
| 2019-06-28 | $28.88 | $29.38 | $28.32 | $28.56 | $18.68 | 2,465,140 |
| 2019-06-27 | $28.91 | $29.09 | $28.51 | $28.88 | $18.89 | 3,490,790 |
| 2019-06-26 | $27.40 | $29.05 | $27.36 | $28.91 | $18.91 | 4,275,360 |
| 2019-06-25 | $28.21 | $28.56 | $27.35 | $27.56 | $18.02 | 2,093,220 |
| 2019-06-24 | $28.40 | $28.55 | $28.03 | $28.34 | $18.53 | 2,129,220 |
| 2019-06-21 | $28.25 | $28.89 | $28.14 | $28.52 | $18.65 | 3,380,960 |
| 2019-06-20 | $28.11 | $28.45 | $27.60 | $28.25 | $18.47 | 3,767,640 |
| 2019-06-19 | $28.20 | $28.76 | $27.89 | $28.35 | $18.54 | 4,590,080 |
| 2019-06-18 | $27.23 | $27.84 | $26.92 | $27.70 | $18.11 | 2,125,870 |
| 2019-06-17 | $27.44 | $28.01 | $26.82 | $27.11 | $17.73 | 2,964,220 |
| 2019-06-14 | $28.09 | $28.43 | $27.40 | $27.76 | $18.15 | 3,816,260 |
| 2019-06-13 | $25.99 | $28.45 | $25.91 | $28.09 | $18.37 | 5,305,320 |
| 2019-06-12 | $26.75 | $26.81 | $25.87 | $26.03 | $17.02 | 2,261,940 |
| 2019-06-11 | $25.71 | $26.88 | $25.62 | $26.65 | $17.43 | 2,933,440 |
| 2019-06-10 | $25.75 | $26.17 | $25.44 | $25.70 | $16.81 | 2,031,700 |
| 2019-06-07 | $25.75 | $25.75 | $25.75 | $25.75 | $16.84 | 0 |
| 2019-06-06 | $26.61 | $26.78 | $25.50 | $25.75 | $16.84 | 2,163,900 |
| 2019-06-05 | $26.32 | $26.99 | $26.32 | $26.54 | $17.36 | 1,821,590 |
| 2019-06-04 | $26.77 | $26.86 | $26.04 | $26.17 | $17.11 | 2,136,120 |
| 2019-06-03 | $26.93 | $27.76 | $26.74 | $26.90 | $17.59 | 3,158,840 |
| 2019-05-31 | $27.60 | $27.94 | $26.71 | $26.78 | $17.51 | 2,530,290 |
| 2019-05-30 | $27.80 | $28.12 | $27.15 | $27.55 | $18.02 | 2,013,290 |
| 2019-05-29 | $28.11 | $28.52 | $27.90 | $28.07 | $18.36 | 2,586,230 |
| 2019-05-28 | $28.03 | $28.87 | $27.93 | $28.25 | $18.47 | 2,517,640 |
| 2019-05-27 | $27.75 | $28.16 | $27.10 | $27.89 | $18.24 | 2,114,440 |
| 2019-05-24 | $27.90 | $28.29 | $27.28 | $27.40 | $17.92 | 1,825,350 |
| 2019-05-23 | $29.01 | $29.01 | $27.52 | $27.69 | $18.11 | 2,156,080 |
| 2019-05-22 | $29.25 | $29.82 | $29.01 | $29.27 | $19.14 | 1,387,800 |
| 2019-05-21 | $28.13 | $29.61 | $28.10 | $29.22 | $19.11 | 1,930,250 |
| 2019-05-20 | $29.10 | $29.45 | $27.22 | $28.15 | $18.41 | 2,147,870 |
| 2019-05-17 | $31.38 | $31.47 | $29.16 | $29.22 | $19.11 | 3,232,630 |
| 2019-05-16 | $30.37 | $31.85 | $29.78 | $31.14 | $20.36 | 3,556,180 |
| 2019-05-15 | $30.16 | $30.63 | $30.11 | $30.37 | $19.86 | 1,512,500 |
| 2019-05-14 | $29.75 | $30.45 | $29.56 | $29.93 | $19.57 | 1,566,750 |
| 2019-05-13 | $31.51 | $31.59 | $29.75 | $30.18 | $19.74 | 3,076,250 |
| 2019-05-10 | $31.81 | $32.18 | $30.23 | $32.05 | $20.96 | 2,540,120 |
| 2019-05-09 | $29.81 | $32.50 | $29.50 | $31.67 | $20.71 | 2,309,620 |
| 2019-05-08 | $30.00 | $31.48 | $29.04 | $30.44 | $19.91 | 1,959,840 |
| 2019-05-07 | $57.61 | $59.80 | $55.06 | $56.72 | $20.31 | 1,604,630 |
| 2019-05-06 | $61.90 | $61.90 | $56.86 | $56.86 | $20.36 | 2,041,870 |
| 2019-05-03 | $63.18 | $63.18 | $63.18 | $63.18 | $22.63 | 0 |
| 2019-05-02 | $63.18 | $63.18 | $63.18 | $63.18 | $22.63 | 0 |
| 2019-05-01 | $63.18 | $63.18 | $63.18 | $63.18 | $22.63 | 0 |
| 2019-04-30 | $63.88 | $64.68 | $62.43 | $63.18 | $22.63 | 1,443,030 |
| 2019-04-29 | $63.00 | $65.74 | $62.00 | $64.36 | $23.05 | 2,054,980 |
| 2019-04-26 | $61.46 | $63.20 | $61.35 | $61.78 | $22.13 | 1,167,140 |
| 2019-04-25 | $63.00 | $63.25 | $61.74 | $61.78 | $22.13 | 1,006,830 |
| 2019-04-24 | $62.24 | $62.78 | $61.15 | $62.63 | $22.43 | 780,140 |
| 2019-04-23 | $62.23 | $62.55 | $61.55 | $62.20 | $22.28 | 1,018,580 |
| 2019-04-22 | $63.01 | $64.70 | $62.02 | $62.24 | $22.29 | 1,357,690 |
| 2019-04-19 | $60.82 | $63.50 | $60.55 | $63.50 | $22.74 | 2,054,620 |
| 2019-04-18 | $61.61 | $61.79 | $60.22 | $60.80 | $21.78 | 1,019,480 |
| 2019-04-17 | $62.01 | $62.50 | $61.30 | $61.64 | $22.08 | 1,313,910 |
| 2019-04-16 | $61.00 | $62.38 | $60.55 | $62.28 | $22.31 | 848,020 |
| 2019-04-15 | $62.25 | $64.00 | $60.45 | $61.03 | $21.86 | 1,696,900 |
| 2019-04-12 | $61.00 | $61.80 | $60.33 | $61.43 | $22.00 | 1,035,830 |
| 2019-04-11 | $62.80 | $63.18 | $60.51 | $61.00 | $21.85 | 1,521,460 |
| 2019-04-10 | $63.35 | $64.40 | $62.53 | $62.70 | $22.46 | 1,457,800 |
| 2019-04-09 | $67.50 | $67.55 | $61.30 | $64.08 | $22.95 | 2,778,560 |
| 2019-04-08 | $68.80 | $71.40 | $66.21 | $67.55 | $24.19 | 3,489,630 |
| 2019-04-05 | $66.19 | $66.19 | $66.19 | $66.19 | $23.71 | 0 |
| 2019-04-04 | $66.66 | $68.68 | $65.63 | $66.19 | $23.71 | 1,949,120 |
| 2019-04-03 | $66.00 | $66.87 | $65.00 | $65.80 | $23.57 | 1,210,370 |
| 2019-04-02 | $67.59 | $67.70 | $64.75 | $65.85 | $23.58 | 1,624,490 |
| 2019-04-01 | $63.00 | $67.30 | $62.82 | $67.30 | $24.10 | 2,124,590 |
| 2019-03-29 | $60.98 | $63.59 | $60.08 | $63.31 | $22.68 | 2,001,570 |
| 2019-03-28 | $61.94 | $62.94 | $61.30 | $61.46 | $22.01 | 1,407,120 |
| 2019-03-27 | $62.14 | $62.70 | $60.58 | $61.94 | $22.18 | 2,371,900 |
| 2019-03-26 | $65.50 | $65.50 | $61.35 | $61.86 | $22.16 | 2,834,280 |
| 2019-03-25 | $65.94 | $67.29 | $65.04 | $65.80 | $23.57 | 2,576,790 |
| 2019-03-22 | $65.00 | $67.29 | $64.02 | $67.29 | $24.10 | 4,633,790 |
| 2019-03-21 | $66.00 | $66.35 | $59.20 | $61.17 | $21.91 | 3,588,040 |
| 2019-03-20 | $64.39 | $66.60 | $63.89 | $65.67 | $23.52 | 1,810,900 |
| 2019-03-19 | $64.90 | $65.03 | $63.41 | $63.83 | $22.86 | 1,487,470 |
| 2019-03-18 | $63.00 | $65.40 | $62.68 | $65.28 | $23.38 | 1,817,720 |
| 2019-03-15 | $60.56 | $64.55 | $60.50 | $62.68 | $22.45 | 1,973,200 |
| 2019-03-14 | $59.61 | $63.32 | $59.61 | $60.68 | $21.73 | 1,612,730 |
| 2019-03-13 | $60.75 | $62.49 | $59.45 | $60.00 | $21.49 | 1,514,280 |
| 2019-03-12 | $61.12 | $63.36 | $59.25 | $60.73 | $21.75 | 1,919,450 |
| 2019-03-11 | $57.51 | $62.77 | $57.21 | $62.16 | $22.26 | 1,925,090 |
| 2019-03-08 | $55.77 | $58.80 | $55.05 | $57.06 | $20.44 | 2,004,010 |
| 2019-03-07 | $56.50 | $57.20 | $55.75 | $56.07 | $20.08 | 1,094,050 |
| 2019-03-06 | $56.70 | $57.35 | $55.88 | $56.88 | $20.37 | 1,430,200 |
| 2019-03-05 | $55.70 | $57.38 | $55.70 | $56.99 | $20.41 | 1,083,210 |
| 2019-03-04 | $56.30 | $57.99 | $55.45 | $56.10 | $20.09 | 1,974,480 |
| 2019-03-01 | $54.13 | $55.75 | $54.13 | $55.63 | $19.92 | 1,578,930 |
| 2019-02-28 | $56.49 | $56.49 | $53.71 | $54.28 | $19.44 | 2,018,310 |
| 2019-02-27 | $52.40 | $56.80 | $52.40 | $55.96 | $20.04 | 3,079,460 |
| 2019-02-26 | $52.40 | $52.58 | $51.32 | $51.70 | $18.52 | 1,401,280 |
| 2019-02-25 | $51.20 | $52.68 | $51.20 | $52.54 | $18.82 | 1,907,740 |
| 2019-02-22 | $50.95 | $51.65 | $50.02 | $50.66 | $18.14 | 1,728,230 |
| 2019-02-21 | $49.20 | $52.05 | $49.20 | $51.30 | $18.37 | 2,756,810 |
| 2019-02-20 | $53.58 | $53.60 | $48.80 | $49.74 | $17.81 | 4,362,810 |
| 2019-02-19 | $53.99 | $54.18 | $53.01 | $53.33 | $19.10 | 1,251,630 |
| 2019-02-18 | $51.70 | $53.93 | $51.70 | $53.80 | $19.27 | 2,149,810 |
| 2019-02-15 | $51.86 | $52.87 | $51.66 | $51.70 | $18.52 | 1,508,660 |
| 2019-02-14 | $51.50 | $52.55 | $51.01 | $52.10 | $18.66 | 3,204,720 |
| 2019-02-13 | $54.47 | $54.60 | $52.52 | $53.30 | $19.09 | 3,521,680 |
| 2019-02-12 | $55.49 | $56.20 | $53.92 | $54.36 | $19.47 | 2,397,360 |
| 2019-02-11 | $55.50 | $55.50 | $54.50 | $55.00 | $19.70 | 2,065,220 |
| 2019-02-08 | $55.13 | $55.13 | $55.13 | $55.13 | $19.75 | 0 |
| 2019-02-07 | $55.13 | $55.13 | $55.13 | $55.13 | $19.75 | 0 |
| 2019-02-06 | $55.13 | $55.13 | $55.13 | $55.13 | $19.75 | 0 |
| 2019-02-05 | $55.13 | $55.13 | $55.13 | $55.13 | $19.75 | 0 |
| 2019-02-04 | $55.13 | $55.13 | $55.13 | $55.13 | $19.75 | 0 |
| 2019-02-01 | $54.92 | $55.17 | $54.11 | $55.13 | $19.75 | 1,156,790 |
| 2019-01-31 | $53.25 | $55.90 | $53.10 | $54.70 | $19.59 | 1,777,350 |
| 2019-01-30 | $53.55 | $54.60 | $53.20 | $53.20 | $19.05 | 1,147,580 |
| 2019-01-29 | $53.90 | $55.25 | $52.70 | $54.15 | $19.39 | 1,790,700 |
| 2019-01-28 | $54.25 | $54.48 | $52.60 | $53.77 | $19.26 | 1,679,160 |
| 2019-01-25 | $52.36 | $54.77 | $52.13 | $53.47 | $19.15 | 2,179,370 |
| 2019-01-24 | $53.21 | $53.77 | $51.90 | $52.38 | $18.76 | 2,213,550 |
| 2019-01-23 | $51.05 | $53.93 | $51.02 | $52.44 | $18.78 | 3,448,930 |
| 2019-01-22 | $50.59 | $51.86 | $50.45 | $50.77 | $18.18 | 3,060,170 |
| 2019-01-21 | $47.99 | $50.47 | $47.08 | $50.47 | $18.08 | 3,256,500 |
| 2019-01-18 | $43.88 | $45.88 | $43.82 | $45.88 | $16.43 | 1,274,980 |
| 2019-01-17 | $44.48 | $44.78 | $43.50 | $43.57 | $15.61 | 560,620 |
| 2019-01-16 | $44.78 | $44.98 | $44.13 | $44.50 | $15.94 | 775,620 |
| 2019-01-15 | $45.04 | $45.67 | $44.57 | $45.05 | $16.14 | 831,680 |
| 2019-01-14 | $43.36 | $45.34 | $43.30 | $45.00 | $16.12 | 1,357,400 |
| 2019-01-11 | $43.17 | $43.99 | $42.61 | $43.53 | $15.59 | 837,300 |
| 2019-01-10 | $43.63 | $44.50 | $42.61 | $42.99 | $15.40 | 1,090,080 |
| 2019-01-09 | $43.46 | $44.34 | $43.46 | $43.98 | $15.75 | 905,050 |
| 2019-01-08 | $44.20 | $44.78 | $43.13 | $43.29 | $15.50 | 1,164,690 |
| 2019-01-07 | $42.15 | $44.44 | $42.11 | $44.10 | $15.79 | 1,163,130 |
| 2019-01-04 | $40.88 | $42.98 | $40.30 | $42.10 | $15.08 | 1,750,680 |
| 2019-01-03 | $43.35 | $45.00 | $43.00 | $43.20 | $15.47 | 1,612,870 |
| 2019-01-02 | $42.65 | $43.48 | $42.00 | $43.19 | $15.47 | 706,200 |
| 2019-01-01 | $42.80 | $42.80 | $42.80 | $42.80 | $15.33 | 0 |
| 2018-12-31 | $42.80 | $42.80 | $42.80 | $42.80 | $15.33 | 0 |
| 2018-12-28 | $42.59 | $42.80 | $41.92 | $42.80 | $15.33 | 711,900 |
| 2018-12-27 | $42.96 | $43.50 | $41.90 | $42.70 | $15.29 | 896,650 |
| 2018-12-26 | $42.54 | $42.54 | $42.54 | $42.54 | $15.24 | 0 |
| 2018-12-25 | $42.54 | $42.54 | $42.54 | $42.54 | $15.24 | 0 |
| 2018-12-24 | $41.86 | $43.30 | $41.34 | $42.54 | $15.24 | 1,206,490 |
| 2018-12-21 | $40.73 | $41.85 | $40.65 | $41.79 | $14.97 | 1,195,620 |
| 2018-12-20 | $39.59 | $40.76 | $39.26 | $40.68 | $14.57 | 954,550 |
| 2018-12-19 | $39.80 | $39.89 | $39.20 | $39.66 | $14.20 | 483,790 |
| 2018-12-18 | $39.82 | $40.10 | $39.03 | $39.68 | $14.21 | 815,590 |
| 2018-12-17 | $40.60 | $40.92 | $39.32 | $39.90 | $14.29 | 880,820 |
| 2018-12-14 | $41.31 | $41.88 | $40.50 | $40.60 | $14.54 | 824,780 |
| 2018-12-13 | $41.49 | $42.28 | $41.11 | $41.51 | $14.87 | 527,800 |
| 2018-12-12 | $42.05 | $42.26 | $41.18 | $41.49 | $14.86 | 546,920 |
| 2018-12-11 | $41.93 | $42.35 | $41.31 | $41.95 | $15.02 | 821,500 |
| 2018-12-10 | $40.02 | $41.95 | $40.02 | $41.70 | $14.94 | 1,243,540 |
| 2018-12-07 | $40.49 | $40.83 | $39.93 | $40.69 | $14.57 | 634,180 |
| 2018-12-06 | $41.98 | $41.98 | $39.86 | $40.43 | $14.48 | 1,535,780 |
| 2018-12-05 | $41.66 | $42.28 | $41.06 | $42.11 | $15.08 | 1,212,760 |
| 2018-12-04 | $42.67 | $42.78 | $41.89 | $42.36 | $15.17 | 1,195,600 |
| 2018-12-03 | $43.98 | $44.37 | $42.40 | $42.61 | $15.26 | 2,171,260 |
| 2018-11-30 | $40.23 | $43.55 | $40.10 | $42.82 | $15.34 | 1,960,180 |
| 2018-11-29 | $41.51 | $41.80 | $40.13 | $40.35 | $14.45 | 1,182,400 |
| 2018-11-28 | $39.90 | $41.84 | $39.45 | $41.44 | $14.84 | 1,603,930 |
| 2018-11-27 | $38.85 | $40.00 | $38.85 | $39.75 | $14.24 | 1,197,030 |
| 2018-11-26 | $41.00 | $41.29 | $38.61 | $38.91 | $13.94 | 2,793,530 |
| 2018-11-23 | $41.98 | $43.28 | $41.30 | $42.22 | $15.12 | 1,799,130 |
| 2018-11-22 | $43.30 | $43.56 | $41.63 | $42.20 | $15.11 | 1,759,710 |
| 2018-11-21 | $40.80 | $42.30 | $40.42 | $42.30 | $15.15 | 1,697,850 |
| 2018-11-20 | $40.85 | $42.50 | $40.52 | $41.30 | $14.79 | 1,698,620 |
| 2018-11-19 | $40.53 | $41.28 | $40.21 | $41.20 | $14.76 | 1,247,180 |
| 2018-11-16 | $40.17 | $41.61 | $40.17 | $40.81 | $14.62 | 2,106,260 |
| 2018-11-15 | $39.15 | $41.38 | $38.90 | $40.12 | $14.37 | 2,483,990 |
| 2018-11-14 | $39.02 | $39.28 | $38.05 | $38.14 | $13.66 | 775,630 |
| 2018-11-13 | $38.86 | $39.38 | $38.67 | $39.01 | $13.97 | 831,640 |
| 2018-11-12 | $37.62 | $39.39 | $37.00 | $39.25 | $14.06 | 1,187,830 |
| 2018-11-09 | $37.06 | $37.70 | $37.00 | $37.63 | $13.48 | 376,150 |
| 2018-11-08 | $37.93 | $38.10 | $37.23 | $37.30 | $13.36 | 584,580 |
| 2018-11-07 | $37.42 | $38.78 | $37.29 | $37.73 | $13.51 | 953,390 |
| 2018-11-06 | $37.96 | $37.96 | $36.93 | $37.10 | $13.29 | 862,100 |
| 2018-11-05 | $38.40 | $39.09 | $37.75 | $38.12 | $13.65 | 750,980 |
| 2018-11-02 | $36.92 | $38.67 | $36.92 | $38.40 | $13.75 | 984,580 |
| 2018-11-01 | $37.01 | $37.35 | $36.71 | $36.91 | $13.22 | 724,930 |
| 2018-10-31 | $36.04 | $37.04 | $35.72 | $36.90 | $13.22 | 746,000 |
| 2018-10-30 | $36.57 | $36.57 | $35.20 | $35.87 | $12.85 | 771,250 |
| 2018-10-29 | $35.90 | $36.57 | $35.52 | $36.57 | $13.10 | 582,370 |
| 2018-10-26 | $36.36 | $36.38 | $35.75 | $36.14 | $12.94 | 534,350 |
| 2018-10-25 | $35.00 | $36.24 | $34.60 | $36.24 | $12.98 | 694,400 |
| 2018-10-24 | $35.40 | $36.36 | $35.25 | $35.70 | $12.79 | 627,630 |
| 2018-10-23 | $34.68 | $36.20 | $34.68 | $35.66 | $12.77 | 1,054,540 |
| 2018-10-22 | $33.50 | $35.52 | $33.50 | $34.92 | $12.51 | 725,020 |
| 2018-10-19 | $32.01 | $33.49 | $32.01 | $33.37 | $11.95 | 356,990 |
| 2018-10-18 | $33.34 | $33.34 | $32.50 | $32.63 | $11.69 | 380,100 |
| 2018-10-17 | $34.45 | $34.65 | $32.51 | $33.34 | $11.94 | 608,300 |
| 2018-10-16 | $33.05 | $34.49 | $33.01 | $34.06 | $12.20 | 565,700 |
| 2018-10-15 | $33.33 | $33.74 | $33.01 | $33.41 | $11.97 | 369,980 |
| 2018-10-12 | $31.82 | $33.38 | $31.26 | $33.07 | $11.84 | 687,600 |
| 2018-10-11 | $32.00 | $32.44 | $30.68 | $31.07 | $11.13 | 526,930 |
| 2018-10-10 | $32.74 | $33.39 | $32.74 | $33.18 | $11.88 | 223,590 |
| 2018-10-09 | $32.55 | $34.00 | $32.55 | $32.84 | $11.76 | 211,060 |
| 2018-10-08 | $33.50 | $33.54 | $32.84 | $32.90 | $11.78 | 270,500 |
| 2018-10-05 | $33.97 | $33.97 | $33.97 | $33.97 | $12.17 | 0 |
| 2018-10-04 | $33.97 | $33.97 | $33.97 | $33.97 | $12.17 | 0 |
| 2018-10-03 | $33.97 | $33.97 | $33.97 | $33.97 | $12.17 | 0 |
| 2018-10-02 | $33.97 | $33.97 | $33.97 | $33.97 | $12.17 | 0 |
| 2018-10-01 | $33.97 | $33.97 | $33.97 | $33.97 | $12.17 | 0 |
| 2018-09-28 | $33.56 | $34.08 | $33.33 | $33.97 | $12.17 | 266,040 |
| 2018-09-27 | $34.48 | $34.77 | $33.68 | $33.69 | $12.07 | 251,100 |
| 2018-09-26 | $34.59 | $34.99 | $34.25 | $34.48 | $12.35 | 218,100 |
| 2018-09-25 | $34.74 | $34.74 | $34.31 | $34.37 | $12.31 | 170,290 |
| 2018-09-24 | $34.75 | $34.75 | $34.75 | $34.75 | $12.45 | 0 |
| 2018-09-21 | $34.45 | $34.88 | $33.97 | $34.75 | $12.45 | 207,700 |
| 2018-09-20 | $34.50 | $34.62 | $34.01 | $34.10 | $12.21 | 194,300 |
| 2018-09-19 | $34.00 | $34.64 | $33.75 | $34.49 | $12.35 | 246,500 |
| 2018-09-18 | $33.32 | $33.84 | $32.90 | $33.76 | $12.09 | 307,500 |
| 2018-09-17 | $34.69 | $34.69 | $33.20 | $33.22 | $11.90 | 245,000 |
| 2018-09-14 | $35.00 | $35.14 | $34.58 | $34.69 | $12.42 | 166,400 |
| 2018-09-13 | $34.98 | $35.00 | $34.53 | $35.00 | $12.54 | 195,900 |
| 2018-09-12 | $34.85 | $35.10 | $34.51 | $34.80 | $12.46 | 233,790 |
| 2018-09-11 | $34.95 | $35.39 | $34.60 | $34.77 | $12.45 | 412,570 |
| 2018-09-10 | $36.05 | $36.05 | $34.68 | $34.93 | $12.51 | 271,800 |
| 2018-09-07 | $35.65 | $36.20 | $35.20 | $36.06 | $12.92 | 476,290 |
| 2018-09-06 | $35.30 | $35.86 | $34.90 | $35.11 | $12.57 | 244,700 |
| 2018-09-05 | $35.60 | $36.39 | $35.10 | $35.60 | $12.75 | 483,890 |
| 2018-09-04 | $35.26 | $35.69 | $34.81 | $35.34 | $12.66 | 261,290 |
| 2018-09-03 | $34.98 | $35.11 | $34.46 | $35.03 | $12.55 | 275,100 |
| 2018-08-31 | $35.00 | $35.24 | $34.31 | $34.80 | $12.46 | 252,900 |
| 2018-08-30 | $35.10 | $35.10 | $34.56 | $34.81 | $12.47 | 276,600 |
| 2018-08-29 | $34.60 | $35.10 | $34.60 | $35.04 | $12.55 | 492,100 |
| 2018-08-28 | $35.25 | $35.25 | $34.55 | $34.98 | $12.53 | 433,200 |
| 2018-08-27 | $34.05 | $34.95 | $34.05 | $34.88 | $12.49 | 340,400 |
| 2018-08-24 | $33.28 | $34.25 | $33.13 | $34.21 | $12.25 | 373,200 |
| 2018-08-23 | $32.75 | $33.34 | $32.23 | $33.34 | $11.94 | 296,820 |
| 2018-08-22 | $32.34 | $32.83 | $32.33 | $32.58 | $11.67 | 227,300 |
| 2018-08-21 | $32.01 | $32.85 | $31.86 | $32.69 | $11.71 | 281,200 |
| 2018-08-20 | $32.00 | $32.45 | $31.06 | $32.30 | $11.57 | 326,120 |
| 2018-08-17 | $32.50 | $32.69 | $31.69 | $31.74 | $11.37 | 346,800 |
| 2018-08-16 | $33.12 | $33.59 | $32.28 | $32.29 | $11.56 | 611,020 |
| 2018-08-15 | $33.97 | $34.14 | $33.52 | $33.63 | $12.04 | 197,630 |
| 2018-08-14 | $34.30 | $34.30 | $33.81 | $34.15 | $12.23 | 214,480 |
| 2018-08-13 | $33.98 | $34.16 | $33.35 | $34.09 | $12.21 | 263,800 |
| 2018-08-10 | $34.02 | $34.30 | $33.60 | $33.95 | $12.16 | 334,400 |
| 2018-08-09 | $33.58 | $34.40 | $33.30 | $34.10 | $12.21 | 348,620 |
| 2018-08-08 | $34.72 | $34.73 | $33.05 | $33.39 | $11.96 | 413,600 |
| 2018-08-07 | $34.40 | $34.75 | $33.81 | $34.72 | $12.44 | 379,200 |
| 2018-08-06 | $35.21 | $35.51 | $34.06 | $34.15 | $12.23 | 386,100 |
| 2018-08-03 | $36.58 | $36.70 | $35.00 | $35.68 | $12.78 | 334,700 |
| 2018-08-02 | $37.02 | $37.54 | $35.60 | $36.69 | $13.14 | 379,100 |
| 2018-08-01 | $37.81 | $38.32 | $37.73 | $37.76 | $13.52 | 198,900 |
| 2018-07-31 | $37.98 | $38.16 | $37.71 | $37.88 | $13.57 | 167,300 |
| 2018-07-30 | $38.22 | $38.47 | $37.79 | $37.85 | $13.56 | 374,700 |
| 2018-07-27 | $38.27 | $38.60 | $38.27 | $38.32 | $13.72 | 238,500 |
| 2018-07-26 | $39.20 | $39.33 | $38.40 | $38.49 | $13.79 | 361,600 |
| 2018-07-25 | $39.17 | $39.39 | $39.00 | $39.20 | $14.04 | 395,000 |
| 2018-07-24 | $38.63 | $39.29 | $38.53 | $39.17 | $14.03 | 406,290 |
| 2018-07-23 | $38.36 | $38.87 | $38.31 | $38.63 | $13.84 | 384,620 |
| 2018-07-20 | $38.37 | $38.58 | $37.95 | $38.55 | $13.81 | 296,100 |
| 2018-07-19 | $39.18 | $39.18 | $37.96 | $38.18 | $13.67 | 317,660 |
| 2018-07-18 | $39.07 | $39.34 | $38.71 | $38.80 | $13.90 | 335,400 |
| 2018-07-17 | $38.90 | $39.34 | $38.69 | $38.96 | $13.95 | 319,000 |
| 2018-07-16 | $38.58 | $39.34 | $38.02 | $39.14 | $14.02 | 574,100 |
| 2018-07-13 | $39.90 | $39.90 | $38.51 | $38.54 | $13.80 | 1,016,800 |
| 2018-07-12 | $38.67 | $40.22 | $38.67 | $40.22 | $14.41 | 440,020 |
| 2018-07-11 | $40.15 | $40.15 | $38.35 | $38.67 | $13.85 | 482,470 |
| 2018-07-10 | $40.22 | $40.89 | $40.02 | $40.48 | $14.50 | 313,770 |
| 2018-07-09 | $40.00 | $40.95 | $39.60 | $40.50 | $14.51 | 429,570 |
| 2018-07-06 | $38.30 | $40.14 | $38.27 | $39.90 | $14.29 | 829,040 |
| 2018-07-05 | $37.90 | $38.84 | $37.61 | $38.47 | $13.78 | 587,460 |
| 2018-07-04 | $38.75 | $38.75 | $37.70 | $37.90 | $13.57 | 325,090 |
| 2018-07-03 | $38.69 | $38.93 | $37.80 | $38.88 | $13.93 | 386,940 |
| 2018-07-02 | $39.00 | $39.37 | $38.17 | $38.41 | $13.76 | 322,270 |
| 2018-06-29 | $38.30 | $39.10 | $38.13 | $39.08 | $14.00 | 337,340 |
| 2018-06-28 | $38.20 | $39.10 | $38.03 | $38.06 | $13.63 | 265,340 |
| 2018-06-27 | $38.75 | $39.40 | $38.21 | $38.43 | $13.76 | 301,910 |
| 2018-06-26 | $38.30 | $38.93 | $37.38 | $38.72 | $13.87 | 317,850 |
| 2018-06-25 | $38.01 | $38.72 | $37.71 | $38.09 | $13.64 | 337,190 |
| 2018-06-22 | $36.97 | $38.15 | $36.46 | $37.68 | $13.50 | 347,040 |
| 2018-06-21 | $37.08 | $38.35 | $37.00 | $37.00 | $13.25 | 391,090 |
| 2018-06-20 | $37.42 | $38.36 | $37.03 | $37.92 | $13.58 | 375,040 |
| 2018-06-19 | $39.46 | $39.46 | $36.67 | $37.40 | $13.40 | 603,900 |
| 2018-06-18 | $39.59 | $39.59 | $39.59 | $39.59 | $14.18 | 0 |
| 2018-06-15 | $41.20 | $41.48 | $39.20 | $39.59 | $14.18 | 541,100 |
| 2018-06-14 | $40.89 | $41.43 | $40.58 | $41.20 | $14.76 | 366,700 |
| 2018-06-13 | $41.78 | $41.78 | $40.50 | $40.73 | $14.59 | 356,230 |
| 2018-06-12 | $41.82 | $42.26 | $40.18 | $41.81 | $14.97 | 507,150 |
| 2018-06-11 | $41.62 | $42.37 | $41.62 | $42.01 | $15.05 | 238,620 |
| 2018-06-08 | $42.15 | $42.60 | $41.38 | $42.00 | $15.04 | 496,250 |
| 2018-06-07 | $43.23 | $43.39 | $42.40 | $42.59 | $15.25 | 549,770 |
| 2018-06-06 | $42.96 | $43.25 | $42.51 | $43.24 | $15.49 | 568,000 |
| 2018-06-05 | $42.23 | $43.22 | $42.23 | $42.90 | $15.37 | 721,540 |
| 2018-06-04 | $41.90 | $43.25 | $41.72 | $41.95 | $15.02 | 636,100 |
| 2018-06-01 | $39.62 | $44.00 | $39.62 | $42.10 | $15.08 | 1,481,900 |
| 2018-05-31 | $39.66 | $40.36 | $39.23 | $40.04 | $14.34 | 477,550 |
| 2018-05-30 | $42.15 | $42.15 | $39.01 | $39.01 | $13.97 | 801,740 |
| 2018-05-29 | $43.08 | $43.10 | $42.08 | $42.23 | $15.13 | 525,770 |
| 2018-05-28 | $43.48 | $43.48 | $42.30 | $42.79 | $15.33 | 802,520 |
| 2018-05-25 | $42.75 | $43.68 | $42.75 | $43.21 | $15.48 | 873,810 |
| 2018-05-24 | $42.89 | $43.43 | $42.35 | $42.86 | $15.35 | 891,150 |
| 2018-05-23 | $42.22 | $43.19 | $41.92 | $42.42 | $15.19 | 910,730 |
| 2018-05-22 | $42.09 | $42.62 | $41.86 | $42.25 | $15.13 | 816,230 |
| 2018-05-21 | $41.20 | $42.38 | $40.82 | $42.25 | $15.13 | 1,088,550 |
| 2018-05-18 | $40.16 | $41.19 | $40.14 | $40.96 | $14.67 | 640,650 |
| 2018-05-17 | $39.90 | $40.17 | $39.89 | $40.00 | $14.33 | 281,600 |
| 2018-05-16 | $40.20 | $40.45 | $39.85 | $40.01 | $14.33 | 467,850 |
| 2018-05-15 | $40.28 | $40.56 | $39.73 | $40.48 | $14.50 | 571,100 |
| 2018-05-14 | $40.45 | $41.00 | $40.29 | $40.60 | $14.54 | 390,200 |
| 2018-05-11 | $41.36 | $41.58 | $40.04 | $40.44 | $14.48 | 810,450 |
| 2018-05-10 | $40.89 | $41.80 | $40.70 | $41.50 | $14.75 | 933,260 |
| 2018-05-09 | $40.50 | $40.79 | $40.35 | $40.50 | $14.40 | 524,080 |
| 2018-05-08 | $40.95 | $41.16 | $40.36 | $40.50 | $14.40 | 738,100 |
| 2018-05-07 | $41.00 | $41.69 | $40.85 | $40.95 | $14.56 | 752,630 |
| 2018-05-04 | $41.03 | $41.19 | $40.40 | $40.65 | $14.45 | 561,610 |
| 2018-05-03 | $39.64 | $41.35 | $39.64 | $41.27 | $14.67 | 1,083,770 |
| 2018-05-02 | $39.20 | $40.25 | $39.20 | $39.64 | $14.09 | 574,960 |
| 2018-05-01 | $39.10 | $39.10 | $39.10 | $39.10 | $13.90 | 0 |
| 2018-04-30 | $39.10 | $39.10 | $39.10 | $39.10 | $13.90 | 0 |
| 2018-04-27 | $38.21 | $39.49 | $38.21 | $39.10 | $13.90 | 675,100 |
| 2018-04-26 | $38.52 | $38.80 | $38.21 | $38.21 | $13.58 | 449,250 |
| 2018-04-25 | $38.39 | $38.91 | $38.21 | $38.58 | $13.71 | 524,750 |
| 2018-04-24 | $37.27 | $38.58 | $37.11 | $38.49 | $13.68 | 508,140 |
| 2018-04-23 | $37.20 | $37.57 | $36.95 | $37.28 | $13.25 | 560,540 |
| 2018-04-20 | $38.32 | $38.69 | $36.88 | $37.00 | $13.15 | 521,100 |
| 2018-04-19 | $38.83 | $38.96 | $38.31 | $38.31 | $13.62 | 509,300 |
| 2018-04-18 | $38.94 | $38.94 | $37.45 | $38.83 | $13.80 | 571,250 |
| 2018-04-17 | $39.50 | $39.97 | $38.01 | $38.17 | $13.57 | 661,080 |
| 2018-04-16 | $39.90 | $40.49 | $39.58 | $39.71 | $14.11 | 521,830 |
| 2018-04-13 | $41.21 | $41.45 | $40.41 | $40.52 | $14.40 | 589,480 |
| 2018-04-12 | $40.59 | $41.49 | $40.31 | $41.16 | $14.63 | 786,030 |
| 2018-04-11 | $40.32 | $40.95 | $40.10 | $40.73 | $14.48 | 758,540 |
| 2018-04-10 | $40.54 | $40.66 | $39.70 | $40.17 | $14.28 | 663,470 |
| 2018-04-09 | $40.30 | $40.65 | $39.48 | $40.54 | $14.41 | 827,430 |
| 2018-04-06 | $40.44 | $40.44 | $40.44 | $40.44 | $14.37 | 0 |
| 2018-04-05 | $40.44 | $40.44 | $40.44 | $40.44 | $14.37 | 0 |
| 2018-04-04 | $40.90 | $41.37 | $40.30 | $40.44 | $14.37 | 957,690 |
| 2018-04-03 | $40.08 | $40.76 | $39.80 | $40.57 | $14.42 | 1,285,010 |
| 2018-04-02 | $42.60 | $43.44 | $41.58 | $41.73 | $14.83 | 2,156,540 |
| 2018-03-30 | $39.70 | $42.74 | $39.66 | $41.70 | $14.82 | 3,555,560 |
| 2018-03-29 | $46.77 | $46.77 | $43.40 | $44.04 | $15.65 | 2,485,940 |
| 2018-03-28 | $45.51 | $47.50 | $45.15 | $46.62 | $16.57 | 1,389,060 |
| 2018-03-27 | $44.87 | $46.00 | $44.24 | $46.00 | $16.35 | 1,241,670 |
| 2018-03-26 | $41.09 | $44.19 | $41.05 | $43.97 | $15.63 | 1,197,910 |
| 2018-03-23 | $43.30 | $43.75 | $40.60 | $41.30 | $14.68 | 1,311,970 |
| 2018-03-22 | $44.81 | $45.40 | $44.70 | $45.01 | $16.00 | 681,770 |
| 2018-03-21 | $44.81 | $45.78 | $44.62 | $44.80 | $15.92 | 996,670 |
| 2018-03-20 | $44.34 | $45.18 | $44.21 | $44.80 | $15.92 | 571,710 |
| 2018-03-19 | $44.01 | $45.38 | $43.38 | $44.62 | $15.86 | 863,180 |
| 2018-03-16 | $42.67 | $44.85 | $42.32 | $44.38 | $15.77 | 1,040,320 |
| 2018-03-15 | $43.51 | $44.38 | $41.40 | $42.41 | $15.07 | 843,430 |
| 2018-03-14 | $43.84 | $45.47 | $43.66 | $44.00 | $15.64 | 679,860 |
| 2018-03-13 | $44.20 | $44.68 | $43.70 | $43.70 | $15.53 | 579,750 |
| 2018-03-12 | $44.10 | $45.72 | $44.10 | $44.40 | $15.78 | 1,137,840 |
| 2018-03-09 | $41.80 | $44.51 | $41.64 | $43.93 | $15.61 | 1,225,300 |
| 2018-03-08 | $41.31 | $41.69 | $41.16 | $41.65 | $14.80 | 432,380 |
| 2018-03-07 | $41.29 | $41.56 | $41.11 | $41.19 | $14.64 | 421,140 |
| 2018-03-06 | $41.70 | $41.71 | $41.01 | $41.27 | $14.67 | 585,890 |
| 2018-03-05 | $40.81 | $41.70 | $40.81 | $41.70 | $14.82 | 532,980 |
| 2018-03-02 | $40.40 | $40.97 | $40.36 | $40.80 | $14.50 | 396,250 |
| 2018-03-01 | $39.71 | $40.86 | $39.70 | $40.72 | $14.47 | 447,020 |
| 2018-02-28 | $40.16 | $40.39 | $39.50 | $40.03 | $14.23 | 459,600 |
| 2018-02-27 | $39.58 | $40.69 | $39.38 | $40.50 | $14.40 | 660,540 |
| 2018-02-26 | $40.40 | $40.40 | $39.00 | $39.50 | $14.04 | 695,830 |
| 2018-02-23 | $38.20 | $38.43 | $37.87 | $38.31 | $13.62 | 303,300 |
| 2018-02-22 | $37.98 | $38.28 | $37.70 | $38.21 | $13.58 | 345,800 |
| 2018-02-21 | $37.88 | $37.88 | $37.88 | $37.88 | $13.46 | 0 |
| 2018-02-20 | $37.88 | $37.88 | $37.88 | $37.88 | $13.46 | 0 |
| 2018-02-19 | $37.88 | $37.88 | $37.88 | $37.88 | $13.46 | 0 |
| 2018-02-16 | $37.88 | $37.88 | $37.88 | $37.88 | $13.46 | 0 |
| 2018-02-15 | $37.88 | $37.88 | $37.88 | $37.88 | $13.46 | 0 |
| 2018-02-14 | $37.28 | $37.90 | $37.21 | $37.88 | $13.46 | 294,670 |
| 2018-02-13 | $37.20 | $37.70 | $37.16 | $37.45 | $13.31 | 373,900 |
| 2018-02-12 | $36.63 | $37.80 | $36.50 | $37.56 | $13.35 | 500,100 |
| 2018-02-09 | $35.99 | $36.39 | $35.70 | $36.13 | $12.84 | 492,100 |
| 2018-02-08 | $36.71 | $37.29 | $36.58 | $36.88 | $13.11 | 389,570 |
| 2018-02-07 | $37.18 | $37.30 | $35.75 | $36.57 | $13.00 | 598,260 |
| 2018-02-06 | $37.09 | $37.29 | $36.01 | $36.01 | $12.80 | 653,070 |
| 2018-02-05 | $38.50 | $38.60 | $37.58 | $37.90 | $13.47 | 604,200 |
| 2018-02-02 | $41.35 | $41.45 | $37.31 | $39.20 | $13.93 | 1,289,960 |
| 2018-02-01 | $41.11 | $42.80 | $41.10 | $41.46 | $14.74 | 1,243,450 |
| 2018-01-31 | $42.00 | $42.75 | $41.00 | $41.08 | $14.60 | 1,006,740 |
| 2018-01-30 | $43.00 | $43.50 | $41.45 | $42.25 | $15.02 | 1,234,740 |
| 2018-01-29 | $42.03 | $43.88 | $42.03 | $43.57 | $15.49 | 1,693,080 |
| 2018-01-26 | $42.00 | $44.60 | $42.00 | $42.28 | $15.03 | 1,931,950 |
| 2018-01-25 | $41.30 | $41.63 | $40.75 | $40.76 | $14.49 | 731,230 |
| 2018-01-24 | $39.82 | $41.20 | $39.77 | $41.05 | $14.59 | 748,910 |
| 2018-01-23 | $39.92 | $40.48 | $39.80 | $40.00 | $14.22 | 432,690 |
| 2018-01-22 | $40.47 | $40.53 | $39.00 | $40.13 | $14.26 | 651,940 |
| 2018-01-19 | $41.28 | $41.28 | $40.60 | $40.74 | $14.48 | 915,810 |
| 2018-01-18 | $40.08 | $41.48 | $40.00 | $41.26 | $14.67 | 1,335,860 |
| 2018-01-17 | $39.78 | $40.30 | $39.33 | $40.08 | $14.25 | 1,027,500 |
| 2018-01-16 | $39.47 | $39.98 | $39.10 | $39.85 | $14.16 | 702,900 |
| 2018-01-15 | $39.66 | $40.04 | $38.98 | $39.04 | $13.88 | 580,110 |
| 2018-01-12 | $40.60 | $40.60 | $40.00 | $40.11 | $14.26 | 494,320 |
| 2018-01-11 | $39.92 | $40.66 | $39.85 | $40.61 | $14.43 | 547,260 |
| 2018-01-10 | $40.29 | $40.75 | $39.60 | $40.22 | $14.30 | 666,940 |
| 2018-01-09 | $39.58 | $40.44 | $39.31 | $40.21 | $14.29 | 705,000 |
| 2018-01-08 | $39.69 | $39.70 | $39.22 | $39.52 | $14.05 | 434,830 |
| 2018-01-05 | $39.81 | $39.96 | $39.65 | $39.74 | $14.12 | 306,600 |
| 2018-01-04 | $39.81 | $40.10 | $39.62 | $39.84 | $14.16 | 422,700 |
| 2018-01-03 | $40.14 | $40.14 | $39.18 | $39.80 | $14.15 | 590,500 |
| 2018-01-02 | $39.63 | $40.18 | $39.00 | $40.01 | $14.22 | 614,000 |
| 2018-01-01 | $39.63 | $39.63 | $39.63 | $39.63 | $14.09 | 0 |
| 2017-12-29 | $39.29 | $39.66 | $38.79 | $39.63 | $14.09 | 519,100 |
| 2017-12-28 | $38.62 | $39.30 | $38.32 | $39.06 | $13.88 | 516,670 |
| 2017-12-27 | $38.69 | $39.00 | $38.47 | $38.50 | $13.68 | 463,370 |
| 2017-12-26 | $37.38 | $38.81 | $37.38 | $38.69 | $13.75 | 593,800 |
| 2017-12-25 | $38.62 | $38.83 | $37.37 | $37.75 | $13.42 | 581,230 |
| 2017-12-22 | $38.33 | $38.85 | $38.10 | $38.61 | $13.72 | 586,800 |
| 2017-12-21 | $39.01 | $39.45 | $38.26 | $38.61 | $13.72 | 1,450,500 |
| 2017-12-20 | $40.23 | $41.34 | $40.23 | $40.60 | $14.43 | 847,200 |
| 2017-12-19 | $40.10 | $40.67 | $39.91 | $40.43 | $14.37 | 498,900 |
| 2017-12-18 | $40.91 | $40.95 | $39.88 | $40.14 | $14.27 | 599,500 |
| 2017-12-15 | $40.74 | $41.46 | $40.60 | $41.09 | $14.60 | 657,010 |
| 2017-12-14 | $41.00 | $41.43 | $40.38 | $41.08 | $14.60 | 648,200 |
| 2017-12-13 | $40.31 | $41.12 | $40.14 | $41.00 | $14.57 | 675,300 |
| 2017-12-12 | $42.92 | $42.92 | $40.70 | $40.79 | $14.50 | 1,471,000 |
| 2017-12-11 | $43.90 | $43.90 | $42.90 | $42.99 | $15.28 | 1,263,900 |
| 2017-12-08 | $43.72 | $44.36 | $43.72 | $43.80 | $15.57 | 1,298,900 |
| 2017-12-07 | $44.62 | $44.62 | $43.64 | $44.20 | $15.71 | 576,600 |
| 2017-12-06 | $43.44 | $44.98 | $43.11 | $44.36 | $15.77 | 736,700 |
| 2017-12-05 | $44.28 | $44.28 | $42.42 | $43.75 | $15.55 | 1,046,650 |
| 2017-12-04 | $46.63 | $46.63 | $44.06 | $44.09 | $15.67 | 2,382,000 |
| 2017-12-01 | $49.25 | $50.00 | $48.91 | $48.95 | $17.40 | 787,150 |
| 2017-11-30 | $48.90 | $49.36 | $48.00 | $49.23 | $17.50 | 714,700 |
| 2017-11-29 | $49.16 | $49.16 | $47.47 | $48.45 | $17.22 | 676,270 |
| 2017-11-28 | $48.18 | $48.98 | $47.75 | $48.90 | $17.38 | 623,520 |
| 2017-11-27 | $48.50 | $48.78 | $47.36 | $47.70 | $16.95 | 706,690 |
| 2017-11-24 | $48.46 | $49.30 | $47.88 | $49.04 | $17.43 | 763,320 |
| 2017-11-23 | $49.50 | $49.50 | $48.01 | $48.40 | $17.20 | 848,400 |
| 2017-11-22 | $49.52 | $50.39 | $48.69 | $49.70 | $17.67 | 857,490 |
| 2017-11-21 | $51.14 | $51.38 | $48.83 | $50.04 | $17.79 | 1,206,260 |
| 2017-11-20 | $51.41 | $51.87 | $50.00 | $51.68 | $18.37 | 1,047,600 |
| 2017-11-17 | $56.96 | $56.96 | $50.90 | $50.93 | $18.10 | 2,181,450 |
| 2017-11-16 | $57.50 | $58.22 | $56.40 | $56.55 | $20.10 | 1,123,940 |
| 2017-11-15 | $57.00 | $58.12 | $56.39 | $57.97 | $20.60 | 1,178,010 |
| 2017-11-14 | $57.59 | $58.80 | $56.80 | $57.05 | $20.28 | 1,811,010 |
| 2017-11-13 | $56.49 | $57.86 | $55.89 | $57.65 | $20.49 | 1,630,360 |
| 2017-11-10 | $55.34 | $56.33 | $54.91 | $55.81 | $19.84 | 1,009,530 |
| 2017-11-09 | $55.71 | $55.89 | $54.87 | $55.34 | $19.67 | 954,490 |
| 2017-11-08 | $55.74 | $56.41 | $55.72 | $55.83 | $19.84 | 790,410 |
| 2017-11-07 | $56.72 | $56.76 | $55.32 | $55.93 | $19.88 | 1,017,120 |
| 2017-11-06 | $56.95 | $56.99 | $56.15 | $56.82 | $20.20 | 589,560 |
| 2017-11-03 | $56.98 | $56.98 | $56.06 | $56.39 | $20.04 | 1,060,840 |
| 2017-11-02 | $56.73 | $58.42 | $56.65 | $57.19 | $20.33 | 1,539,410 |
| 2017-11-01 | $56.53 | $57.48 | $56.53 | $57.01 | $20.26 | 1,169,710 |
| 2017-10-31 | $55.95 | $56.78 | $55.33 | $56.74 | $20.17 | 944,440 |
| 2017-10-30 | $55.49 | $56.62 | $54.71 | $55.95 | $19.89 | 963,750 |
| 2017-10-27 | $56.42 | $56.90 | $55.76 | $55.91 | $19.87 | 907,450 |
| 2017-10-26 | $56.39 | $56.93 | $56.02 | $56.50 | $20.08 | 845,670 |
| 2017-10-25 | $55.15 | $56.47 | $54.92 | $56.40 | $20.05 | 1,053,400 |
| 2017-10-24 | $55.71 | $55.90 | $54.60 | $55.14 | $19.60 | 728,200 |
| 2017-10-23 | $55.58 | $56.00 | $55.32 | $55.71 | $19.80 | 615,800 |
| 2017-10-20 | $54.77 | $55.66 | $54.77 | $55.58 | $19.76 | 469,690 |
| 2017-10-19 | $54.95 | $55.20 | $54.59 | $55.05 | $19.57 | 502,500 |
| 2017-10-18 | $55.53 | $55.66 | $54.56 | $55.00 | $19.55 | 679,100 |
| 2017-10-17 | $54.99 | $55.78 | $54.81 | $55.53 | $19.74 | 822,650 |
| 2017-10-16 | $57.11 | $57.39 | $54.80 | $55.00 | $19.55 | 1,579,110 |
| 2017-10-13 | $58.94 | $58.94 | $57.04 | $57.20 | $20.33 | 2,811,180 |
| 2017-10-12 | $60.50 | $61.36 | $60.02 | $60.13 | $21.37 | 839,620 |
| 2017-10-11 | $61.52 | $62.44 | $60.28 | $60.36 | $21.45 | 1,137,100 |
| 2017-10-10 | $60.69 | $61.93 | $60.35 | $61.55 | $21.88 | 993,800 |
| 2017-10-09 | $61.18 | $61.47 | $60.30 | $60.85 | $21.63 | 1,034,050 |
| 2017-10-06 | $60.30 | $60.30 | $60.30 | $60.30 | $21.43 | 0 |
| 2017-10-05 | $60.30 | $60.30 | $60.30 | $60.30 | $21.43 | 0 |
| 2017-10-04 | $60.30 | $60.30 | $60.30 | $60.30 | $21.43 | 0 |
| 2017-10-03 | $60.30 | $60.30 | $60.30 | $60.30 | $21.43 | 0 |
| 2017-10-02 | $60.30 | $60.30 | $60.30 | $60.30 | $21.43 | 0 |
| 2017-09-29 | $60.15 | $60.38 | $59.69 | $60.30 | $21.43 | 656,320 |
| 2017-09-28 | $58.81 | $60.20 | $58.81 | $59.95 | $21.31 | 736,940 |
| 2017-09-27 | $58.39 | $59.47 | $58.08 | $59.15 | $21.02 | 650,500 |
| 2017-09-26 | $59.98 | $60.14 | $57.77 | $58.36 | $20.74 | 1,062,790 |
| 2017-09-25 | $60.78 | $61.55 | $59.71 | $59.85 | $21.27 | 1,075,670 |
| 2017-09-22 | $59.04 | $61.10 | $58.55 | $61.06 | $21.70 | 1,418,330 |
| 2017-09-21 | $59.14 | $60.30 | $59.14 | $59.21 | $21.05 | 1,227,350 |
| 2017-09-20 | $58.50 | $59.49 | $58.43 | $59.23 | $21.05 | 745,420 |
| 2017-09-19 | $58.67 | $59.80 | $58.45 | $58.82 | $20.91 | 888,860 |
| 2017-09-18 | $58.60 | $58.75 | $58.06 | $58.60 | $20.83 | 675,040 |
| 2017-09-15 | $58.50 | $59.13 | $58.35 | $58.55 | $20.81 | 663,710 |
| 2017-09-14 | $59.30 | $59.79 | $58.71 | $58.79 | $20.90 | 732,650 |
| 2017-09-13 | $58.35 | $59.25 | $58.35 | $59.20 | $21.04 | 643,190 |
| 2017-09-12 | $59.80 | $60.12 | $58.31 | $58.58 | $20.82 | 1,207,290 |
| 2017-09-11 | $59.10 | $60.56 | $59.10 | $59.99 | $21.32 | 1,330,520 |
| 2017-09-08 | $58.00 | $59.05 | $57.75 | $58.95 | $20.95 | 1,103,320 |
| 2017-09-07 | $58.74 | $59.25 | $58.21 | $58.21 | $20.69 | 1,128,030 |
| 2017-09-06 | $57.94 | $59.18 | $57.60 | $58.74 | $20.88 | 998,110 |
| 2017-09-05 | $58.47 | $58.47 | $57.58 | $58.00 | $20.62 | 937,560 |
| 2017-09-04 | $58.00 | $58.99 | $57.78 | $58.39 | $20.75 | 1,186,580 |
| 2017-09-01 | $58.45 | $59.38 | $57.50 | $57.89 | $20.58 | 2,030,830 |
| 2017-08-31 | $56.02 | $57.97 | $56.02 | $57.68 | $20.50 | 1,693,720 |
| 2017-08-30 | $56.34 | $56.62 | $55.80 | $56.12 | $19.95 | 907,400 |
| 2017-08-29 | $56.00 | $57.15 | $55.80 | $56.51 | $20.09 | 1,455,320 |
| 2017-08-28 | $55.05 | $56.56 | $55.05 | $56.25 | $19.99 | 1,275,000 |
| 2017-08-25 | $54.18 | $55.12 | $54.12 | $54.94 | $19.53 | 666,620 |
| 2017-08-24 | $54.75 | $55.32 | $54.11 | $54.20 | $19.26 | 885,390 |
| 2017-08-23 | $54.99 | $55.20 | $54.11 | $54.60 | $19.41 | 636,500 |
| 2017-08-22 | $55.28 | $55.35 | $54.75 | $54.84 | $19.49 | 754,900 |
| 2017-08-21 | $54.60 | $55.42 | $54.49 | $55.35 | $19.67 | 646,720 |
| 2017-08-18 | $55.40 | $55.40 | $54.36 | $54.64 | $19.42 | 1,594,050 |
| 2017-08-17 | $57.76 | $58.28 | $55.91 | $56.33 | $20.02 | 1,762,600 |
| 2017-08-16 | $56.30 | $57.84 | $55.88 | $57.75 | $20.53 | 1,412,280 |
| 2017-08-15 | $55.21 | $56.72 | $55.20 | $56.45 | $20.06 | 1,289,360 |
| 2017-08-14 | $54.07 | $54.92 | $54.07 | $54.92 | $19.52 | 820,110 |
| 2017-08-11 | $54.00 | $54.78 | $53.81 | $54.07 | $19.22 | 676,130 |
| 2017-08-10 | $55.41 | $55.88 | $54.20 | $54.49 | $19.37 | 704,710 |
| 2017-08-09 | $55.30 | $55.54 | $55.02 | $55.42 | $19.70 | 587,760 |
| 2017-08-08 | $54.56 | $55.58 | $54.50 | $55.12 | $19.59 | 732,800 |
| 2017-08-07 | $54.54 | $55.74 | $54.54 | $55.27 | $19.64 | 594,700 |
| 2017-08-04 | $55.05 | $55.28 | $54.19 | $54.19 | $19.26 | 640,800 |
| 2017-08-03 | $54.58 | $56.14 | $54.58 | $55.18 | $19.61 | 675,310 |
| 2017-08-02 | $56.68 | $56.69 | $54.71 | $54.74 | $19.46 | 955,900 |
| 2017-08-01 | $56.19 | $56.93 | $56.01 | $56.55 | $20.10 | 843,530 |
| 2017-07-31 | $56.19 | $56.88 | $55.50 | $56.49 | $20.08 | 944,700 |
| 2017-07-28 | $57.10 | $57.50 | $56.06 | $56.34 | $20.03 | 1,134,600 |
| 2017-07-27 | $55.26 | $58.38 | $55.15 | $57.36 | $20.39 | 1,795,190 |
| 2017-07-26 | $55.48 | $55.99 | $55.06 | $55.35 | $19.67 | 739,290 |
| 2017-07-25 | $55.52 | $55.99 | $55.10 | $55.50 | $19.73 | 735,600 |
| 2017-07-24 | $53.61 | $55.80 | $53.09 | $55.70 | $19.80 | 1,049,500 |
| 2017-07-21 | $54.60 | $55.25 | $54.00 | $54.14 | $19.24 | 706,650 |
| 2017-07-20 | $55.45 | $56.55 | $54.60 | $54.77 | $19.47 | 1,228,700 |
| 2017-07-19 | $54.02 | $55.72 | $53.53 | $55.55 | $19.74 | 1,270,500 |
| 2017-07-18 | $52.98 | $55.28 | $52.98 | $54.71 | $19.45 | 1,212,900 |
| 2017-07-17 | $58.40 | $58.40 | $53.30 | $53.30 | $18.94 | 2,466,750 |
| 2017-07-14 | $60.18 | $60.80 | $58.83 | $58.93 | $20.95 | 2,210,640 |
| 2017-07-13 | $61.29 | $62.50 | $60.37 | $61.06 | $21.70 | 1,687,470 |
| 2017-07-12 | $61.03 | $62.28 | $59.50 | $61.99 | $22.03 | 2,065,080 |
| 2017-07-11 | $64.00 | $64.59 | $60.30 | $60.65 | $21.56 | 3,009,470 |
| 2017-07-10 | $64.01 | $66.97 | $63.57 | $63.60 | $22.61 | 4,482,000 |
| 2017-07-07 | $64.88 | $65.99 | $64.10 | $65.99 | $23.46 | 4,016,030 |
| 2017-07-06 | $60.46 | $60.95 | $59.15 | $59.99 | $21.32 | 1,273,000 |
| 2017-07-05 | $60.16 | $60.75 | $59.75 | $60.47 | $21.49 | 1,225,030 |
| 2017-07-04 | $60.01 | $60.85 | $59.42 | $60.26 | $21.42 | 1,099,000 |
| 2017-07-03 | $59.76 | $60.66 | $59.25 | $60.38 | $21.46 | 1,565,760 |
| 2017-06-30 | $56.02 | $56.02 | $56.02 | $56.02 | $19.91 | 0 |
| 2017-06-29 | $56.02 | $56.02 | $56.02 | $56.02 | $19.91 | 0 |
| 2017-06-28 | $56.40 | $57.00 | $55.33 | $56.02 | $19.91 | 587,220 |
| 2017-06-27 | $56.75 | $57.98 | $56.60 | $56.79 | $20.19 | 751,350 |
| 2017-06-26 | $56.27 | $56.86 | $55.31 | $56.79 | $20.19 | 753,650 |
| 2017-06-23 | $57.65 | $57.65 | $54.85 | $56.27 | $20.00 | 1,075,750 |
| 2017-06-22 | $58.02 | $58.34 | $56.88 | $56.90 | $20.22 | 936,680 |
| 2017-06-21 | $57.95 | $58.20 | $57.10 | $58.08 | $20.64 | 614,650 |
| 2017-06-20 | $58.48 | $59.19 | $57.93 | $57.95 | $20.60 | 847,310 |
| 2017-06-19 | $58.21 | $58.76 | $57.88 | $58.35 | $20.74 | 767,590 |
| 2017-06-16 | $58.60 | $59.20 | $57.80 | $58.08 | $20.64 | 817,590 |
| 2017-06-15 | $58.05 | $59.76 | $58.05 | $58.61 | $20.83 | 1,197,100 |
| 2017-06-14 | $57.57 | $58.99 | $56.58 | $58.37 | $20.75 | 1,259,700 |
| 2017-06-13 | $56.10 | $58.10 | $55.95 | $57.57 | $20.46 | 1,109,080 |
| 2017-06-12 | $57.88 | $57.88 | $55.58 | $56.04 | $19.92 | 1,222,640 |
| 2017-06-09 | $57.99 | $58.64 | $57.50 | $58.32 | $20.73 | 868,860 |
| 2017-06-08 | $58.29 | $59.55 | $57.91 | $58.27 | $20.71 | 1,511,990 |
| 2017-06-07 | $56.40 | $58.70 | $56.33 | $58.36 | $20.74 | 1,308,300 |
| 2017-06-06 | $56.07 | $56.64 | $55.60 | $56.40 | $20.05 | 588,000 |
| 2017-06-05 | $56.00 | $57.13 | $55.47 | $56.30 | $20.01 | 1,064,210 |
| 2017-06-02 | $52.70 | $55.33 | $52.50 | $55.27 | $19.64 | 996,600 |
| 2017-06-01 | $55.00 | $55.00 | $52.70 | $52.85 | $18.78 | 989,750 |
| 2017-05-31 | $56.80 | $57.50 | $55.05 | $55.31 | $19.66 | 1,326,670 |
| 2017-05-30 | $54.89 | $54.89 | $54.89 | $54.89 | $19.51 | 0 |
| 2017-05-29 | $54.89 | $54.89 | $54.89 | $54.89 | $19.51 | 0 |
| 2017-05-26 | $53.41 | $55.25 | $53.40 | $54.89 | $19.51 | 902,650 |
| 2017-05-25 | $53.18 | $54.19 | $51.75 | $53.92 | $19.17 | 874,480 |
| 2017-05-24 | $52.15 | $53.65 | $52.15 | $53.44 | $18.99 | 788,040 |
| 2017-05-23 | $54.30 | $54.91 | $52.01 | $52.45 | $18.64 | 1,037,720 |
| 2017-05-22 | $57.50 | $57.90 | $54.01 | $54.40 | $19.34 | 1,616,600 |
| 2017-05-19 | $59.93 | $60.30 | $57.10 | $57.80 | $20.54 | 1,290,860 |
| 2017-05-18 | $60.03 | $61.30 | $59.70 | $59.85 | $21.27 | 898,390 |
| 2017-05-17 | $61.30 | $62.53 | $60.65 | $60.90 | $21.65 | 1,511,010 |
| 2017-05-16 | $59.55 | $61.58 | $59.02 | $61.50 | $21.86 | 1,389,350 |
| 2017-05-15 | $61.30 | $62.00 | $59.50 | $59.55 | $21.17 | 1,456,250 |
| 2017-05-12 | $62.00 | $62.46 | $61.43 | $62.10 | $21.99 | 1,579,770 |
| 2017-05-11 | $59.65 | $62.53 | $58.70 | $62.39 | $22.10 | 1,988,950 |
| 2017-05-10 | $61.38 | $61.81 | $60.00 | $60.01 | $21.25 | 1,498,240 |
| 2017-05-09 | $59.50 | $61.93 | $59.15 | $61.70 | $21.85 | 1,673,900 |
| 2017-05-08 | $58.49 | $60.90 | $58.45 | $59.63 | $21.12 | 1,430,550 |
| 2017-05-05 | $58.77 | $60.38 | $58.30 | $59.11 | $20.94 | 1,149,400 |
| 2017-05-04 | $59.89 | $60.25 | $58.77 | $58.82 | $20.83 | 885,800 |
| 2017-05-03 | $59.81 | $60.35 | $59.18 | $60.32 | $21.36 | 1,129,350 |
| 2017-05-02 | $60.16 | $60.45 | $59.10 | $60.15 | $21.30 | 967,050 |
| 2017-05-01 | $60.00 | $60.00 | $60.00 | $60.00 | $21.25 | 0 |
| 2017-04-28 | $58.06 | $60.47 | $58.06 | $60.00 | $21.25 | 1,884,690 |
| 2017-04-27 | $56.80 | $59.58 | $55.77 | $58.00 | $20.54 | 2,053,020 |
| 2017-04-26 | $55.74 | $56.80 | $55.47 | $56.69 | $20.08 | 954,830 |
| 2017-04-25 | $54.50 | $55.85 | $54.50 | $55.70 | $19.73 | 998,110 |
| 2017-04-24 | $54.00 | $55.08 | $53.01 | $54.68 | $19.37 | 1,062,690 |
| 2017-04-21 | $54.69 | $54.96 | $54.08 | $54.42 | $19.27 | 765,370 |
| 2017-04-20 | $54.94 | $55.58 | $53.48 | $54.36 | $19.25 | 1,289,560 |
| 2017-04-19 | $53.80 | $55.27 | $52.87 | $55.20 | $19.55 | 1,327,920 |
| 2017-04-18 | $54.57 | $55.15 | $53.05 | $53.35 | $18.90 | 968,720 |
| 2017-04-17 | $55.50 | $55.50 | $53.90 | $54.37 | $19.26 | 1,186,890 |
| 2017-04-14 | $56.46 | $57.43 | $56.00 | $56.74 | $20.10 | 1,020,720 |
| 2017-04-13 | $56.49 | $57.63 | $56.40 | $56.75 | $20.10 | 976,170 |
| 2017-04-12 | $57.30 | $57.71 | $56.50 | $56.50 | $20.01 | 1,111,650 |
| 2017-04-11 | $56.50 | $57.98 | $55.90 | $57.70 | $20.44 | 1,655,390 |
| 2017-04-10 | $60.56 | $60.56 | $55.90 | $56.05 | $19.85 | 2,592,100 |
| 2017-04-07 | $63.06 | $64.16 | $60.56 | $60.69 | $21.50 | 2,466,290 |
| 2017-04-06 | $64.00 | $64.80 | $63.01 | $63.20 | $22.38 | 1,945,900 |
| 2017-04-05 | $62.52 | $64.48 | $61.58 | $64.24 | $22.75 | 2,222,780 |
| 2017-04-04 | $62.65 | $62.65 | $62.65 | $62.65 | $22.19 | 0 |
| 2017-04-03 | $62.65 | $62.65 | $62.65 | $62.65 | $22.19 | 0 |
| 2017-03-31 | $61.22 | $63.18 | $60.80 | $62.65 | $22.19 | 2,251,600 |
| 2017-03-30 | $61.09 | $63.34 | $60.20 | $61.61 | $21.82 | 2,852,020 |
| 2017-03-29 | $63.95 | $65.59 | $62.10 | $62.10 | $21.99 | 3,606,160 |
| 2017-03-28 | $64.70 | $65.80 | $62.01 | $62.70 | $22.21 | 4,440,490 |
| 2017-03-27 | $68.88 | $69.00 | $65.88 | $66.55 | $23.57 | 2,899,890 |
| 2017-03-24 | $68.62 | $69.74 | $67.30 | $68.36 | $24.21 | 2,598,010 |
| 2017-03-23 | $68.00 | $71.48 | $66.05 | $69.30 | $24.55 | 4,287,010 |
| 2017-03-22 | $67.00 | $69.98 | $65.66 | $67.81 | $24.02 | 4,118,510 |
| 2017-03-21 | $62.93 | $68.87 | $62.57 | $67.61 | $23.95 | 4,321,930 |
| 2017-03-20 | $58.15 | $63.26 | $58.15 | $62.87 | $22.27 | 3,223,510 |
| 2017-03-17 | $60.33 | $61.29 | $58.71 | $58.82 | $20.83 | 2,550,870 |
| 2017-03-16 | $58.91 | $60.77 | $58.91 | $60.16 | $21.31 | 2,503,220 |
| 2017-03-15 | $58.01 | $58.68 | $57.69 | $58.66 | $20.78 | 1,636,360 |
| 2017-03-14 | $58.46 | $58.97 | $58.12 | $58.47 | $20.71 | 1,997,000 |
| 2017-03-13 | $57.76 | $58.63 | $57.08 | $58.53 | $20.73 | 1,856,950 |
| 2017-03-10 | $56.99 | $58.20 | $56.62 | $57.90 | $20.51 | 1,907,100 |
| 2017-03-09 | $57.48 | $57.52 | $56.45 | $56.93 | $20.16 | 1,448,780 |
| 2017-03-08 | $58.00 | $58.37 | $57.01 | $57.63 | $20.41 | 1,679,000 |
| 2017-03-07 | $57.37 | $58.49 | $56.69 | $58.15 | $20.60 | 2,164,930 |
| 2017-03-06 | $55.82 | $57.48 | $55.82 | $57.34 | $20.31 | 1,887,400 |
| 2017-03-03 | $55.13 | $56.26 | $54.80 | $56.14 | $19.88 | 1,570,800 |
| 2017-03-02 | $55.90 | $56.30 | $55.38 | $55.60 | $19.69 | 1,658,860 |
| 2017-03-01 | $55.87 | $57.28 | $55.71 | $55.73 | $19.74 | 2,161,920 |
| 2017-02-28 | $54.70 | $56.30 | $54.70 | $56.13 | $19.88 | 1,856,450 |
| 2017-02-27 | $55.26 | $56.68 | $54.88 | $54.98 | $19.47 | 2,001,460 |
| 2017-02-24 | $54.30 | $56.01 | $54.04 | $55.58 | $19.69 | 2,397,980 |
| 2017-02-23 | $53.26 | $54.66 | $52.73 | $54.36 | $19.25 | 1,820,080 |
| 2017-02-22 | $52.65 | $53.90 | $52.65 | $53.08 | $18.80 | 1,177,780 |
| 2017-02-21 | $51.70 | $53.18 | $51.70 | $52.87 | $18.73 | 1,248,700 |
| 2017-02-20 | $52.55 | $52.55 | $50.20 | $51.70 | $18.31 | 1,604,430 |
| 2017-02-17 | $54.03 | $54.90 | $52.25 | $52.52 | $18.60 | 2,089,210 |
| 2017-02-16 | $54.60 | $54.67 | $53.73 | $54.34 | $19.25 | 1,708,770 |
| 2017-02-15 | $54.39 | $56.13 | $54.31 | $54.80 | $19.41 | 2,807,620 |
| 2017-02-14 | $54.30 | $54.94 | $54.18 | $54.50 | $19.30 | 1,532,800 |
| 2017-02-13 | $52.86 | $55.37 | $52.30 | $54.47 | $19.29 | 2,236,200 |
| 2017-02-10 | $53.90 | $53.98 | $52.50 | $52.68 | $18.66 | 1,734,870 |
| 2017-02-09 | $53.80 | $54.55 | $53.50 | $54.00 | $19.13 | 2,070,760 |
| 2017-02-08 | $52.45 | $54.29 | $52.19 | $54.00 | $19.13 | 2,200,230 |
| 2017-02-07 | $53.00 | $53.20 | $52.05 | $52.50 | $18.59 | 1,751,700 |
| 2017-02-06 | $51.79 | $53.48 | $51.33 | $53.18 | $18.84 | 2,485,770 |
| 2017-02-03 | $51.46 | $51.46 | $50.35 | $50.64 | $17.94 | 929,700 |
| 2017-02-02 | $51.38 | $51.38 | $51.38 | $51.38 | $18.20 | 0 |
| 2017-02-01 | $51.38 | $51.38 | $51.38 | $51.38 | $18.20 | 0 |
| 2017-01-31 | $51.38 | $51.38 | $51.38 | $51.38 | $18.20 | 0 |
| 2017-01-30 | $51.38 | $51.38 | $51.38 | $51.38 | $18.20 | 0 |
| 2017-01-27 | $51.38 | $51.38 | $51.38 | $51.38 | $18.20 | 0 |
| 2017-01-26 | $51.06 | $51.48 | $50.55 | $51.38 | $18.20 | 1,280,840 |
| 2017-01-25 | $49.64 | $51.31 | $49.13 | $50.95 | $18.05 | 1,417,080 |
| 2017-01-24 | $51.59 | $51.60 | $49.57 | $49.70 | $17.60 | 1,883,000 |
| 2017-01-23 | $51.00 | $52.40 | $50.52 | $51.63 | $18.29 | 1,597,220 |
| 2017-01-20 | $48.82 | $51.66 | $48.82 | $51.04 | $18.08 | 2,021,130 |
| 2017-01-19 | $48.80 | $50.28 | $47.71 | $49.40 | $17.50 | 1,731,290 |
| 2017-01-18 | $50.80 | $51.00 | $49.22 | $49.36 | $17.48 | 1,829,630 |
| 2017-01-17 | $49.11 | $52.48 | $47.49 | $51.39 | $18.20 | 2,893,750 |
| 2017-01-16 | $50.00 | $51.38 | $47.43 | $49.58 | $17.56 | 2,830,210 |
| 2017-01-13 | $53.41 | $53.94 | $50.45 | $50.60 | $17.92 | 2,786,450 |
| 2017-01-12 | $54.80 | $55.59 | $53.10 | $53.41 | $18.92 | 2,139,600 |
| 2017-01-11 | $56.60 | $57.44 | $54.90 | $54.92 | $19.45 | 2,129,400 |
| 2017-01-10 | $57.82 | $59.06 | $56.60 | $57.00 | $20.19 | 1,859,040 |
| 2017-01-09 | $56.20 | $58.95 | $56.15 | $57.84 | $20.49 | 2,403,490 |
| 2017-01-06 | $60.61 | $60.66 | $57.81 | $57.85 | $20.49 | 4,238,410 |
| 2017-01-05 | $63.21 | $63.99 | $61.51 | $61.51 | $21.79 | 4,532,040 |
| 2017-01-04 | $63.03 | $63.80 | $62.10 | $62.50 | $22.14 | 5,390,340 |
| 2017-01-03 | $61.81 | $66.30 | $60.38 | $64.16 | $22.72 | 6,647,370 |
| 2017-01-02 | $63.90 | $63.90 | $63.90 | $63.90 | $22.63 | 0 |
| 2016-12-30 | $64.00 | $66.99 | $62.80 | $63.90 | $22.63 | 9,513,420 |
| 2016-12-29 | $62.55 | $62.55 | $61.00 | $62.55 | $22.15 | 1,934,040 |
| 2016-12-28 | $56.86 | $56.86 | $56.86 | $56.86 | $20.14 | 5,500 |
| 2016-12-27 | $51.69 | $51.69 | $51.69 | $51.69 | $18.31 | 6,300 |
| 2016-12-26 | $46.99 | $46.99 | $46.99 | $46.99 | $16.64 | 6,900 |
| 2016-12-23 | $42.72 | $42.72 | $42.72 | $42.72 | $15.13 | 1,900 |
| 2016-12-22 | $38.84 | $38.84 | $38.84 | $38.84 | $13.76 | 2,820 |
| 2016-12-21 | $35.31 | $35.31 | $35.31 | $35.31 | $12.51 | 2,000 |
| 2016-12-20 | $26.75 | $32.10 | $26.75 | $32.10 | $11.37 | 5,300 |