Nanjing Hicin Pharmaceutical Company Ltd (300584) Exchange: SHE
Data as of July 17, 2025
$35.35 ($-0.79) -2.19%
Nanjing Hicin Pharmaceutical Company Ltd - Daily Information
Click for more stock information on Nanjing Hicin Pharmaceutical Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $36.00 |
| Previous Close | $35.35 |
| High | $36.63 |
| Low | $34.97 |
| Adjusted Open | $36.00 |
| Previous Adjusted Close | $35.35 |
| Adjusted High | $36.63 |
| Adjusted Low | $34.97 |
About Nanjing Hicin Pharmaceutical Company Ltd (300584)
Invest in Nanjing Hicin Pharmaceutical Company Ltd (300584)
Historical Stock Data for Nanjing Hicin Pharmaceutical Company Ltd (300584)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $36.00 | $36.63 | $34.97 | $35.35 | $35.35 | 11,871,000 |
| 2025-07-08 | $37.54 | $39.45 | $36.00 | $36.14 | $36.14 | 17,409,200 |
| 2025-07-07 | $38.50 | $39.16 | $37.50 | $37.72 | $37.72 | 10,200,350 |
| 2025-07-04 | $40.18 | $40.87 | $38.63 | $38.96 | $38.96 | 15,806,730 |
| 2025-07-03 | $36.61 | $40.78 | $36.48 | $40.56 | $40.56 | 22,102,130 |
| 2025-07-02 | $39.82 | $40.25 | $36.57 | $36.96 | $36.96 | 18,030,050 |
| 2025-07-01 | $39.73 | $41.33 | $38.81 | $41.07 | $41.07 | 24,075,400 |
| 2025-06-30 | $38.20 | $39.58 | $37.50 | $39.57 | $39.57 | 14,517,820 |
| 2025-06-27 | $38.93 | $40.15 | $38.32 | $38.88 | $38.88 | 15,070,300 |
| 2025-06-26 | $40.51 | $40.60 | $39.13 | $39.15 | $39.15 | 15,445,900 |
| 2025-06-25 | $44.02 | $44.17 | $40.63 | $41.20 | $41.20 | 24,022,930 |
| 2025-06-24 | $43.11 | $46.57 | $42.34 | $44.01 | $44.01 | 29,954,530 |
| 2025-06-23 | $38.85 | $45.00 | $37.93 | $43.10 | $43.10 | 28,860,230 |
| 2025-06-20 | $36.45 | $40.68 | $35.55 | $38.52 | $38.52 | 22,204,670 |
| 2025-06-19 | $37.90 | $39.98 | $35.99 | $36.10 | $36.10 | 20,860,570 |
| 2025-06-18 | $37.00 | $40.50 | $36.77 | $39.62 | $39.62 | 21,160,350 |
| 2025-06-17 | $42.15 | $43.51 | $38.38 | $38.87 | $38.87 | 24,900,010 |
| 2025-06-13 | $38.70 | $43.88 | $38.00 | $41.72 | $41.72 | 28,924,990 |
| 2025-06-12 | $38.50 | $41.88 | $36.59 | $40.87 | $40.87 | 31,427,280 |
| 2025-06-11 | $40.65 | $41.65 | $37.89 | $38.25 | $38.25 | 28,393,180 |
| 2025-06-10 | $42.74 | $46.75 | $40.00 | $42.27 | $42.27 | 41,899,900 |
| 2025-06-09 | $36.00 | $41.06 | $35.58 | $41.06 | $41.06 | 26,447,130 |
| 2025-06-06 | $29.04 | $34.32 | $28.64 | $34.32 | $34.32 | 22,993,430 |
| 2025-06-05 | $29.50 | $29.97 | $28.28 | $28.60 | $28.60 | 18,175,250 |
| 2025-06-04 | $29.20 | $32.20 | $28.96 | $30.46 | $30.46 | 23,461,540 |
| 2025-06-03 | $27.24 | $30.33 | $27.24 | $29.49 | $29.49 | 19,325,900 |
| 2025-05-30 | $27.92 | $30.51 | $27.92 | $28.38 | $28.38 | 22,118,530 |
| 2025-05-29 | $27.33 | $29.69 | $26.83 | $27.90 | $27.90 | 18,453,720 |
| 2025-05-28 | $31.13 | $31.43 | $28.07 | $28.55 | $28.55 | 23,006,250 |
| 2025-05-27 | $30.00 | $32.99 | $30.00 | $32.50 | $32.50 | 28,165,930 |
| 2025-05-26 | $32.84 | $33.01 | $30.00 | $31.80 | $31.80 | 30,445,090 |
| 2025-05-23 | $30.40 | $35.16 | $30.40 | $35.16 | $35.16 | 32,729,490 |
| 2025-05-22 | $27.89 | $31.73 | $27.49 | $29.30 | $29.30 | 30,241,240 |
| 2025-05-21 | $22.67 | $27.48 | $22.67 | $27.48 | $27.48 | 19,888,160 |
| 2025-05-20 | $23.34 | $23.85 | $22.80 | $22.90 | $22.90 | 9,904,580 |
| 2025-05-19 | $22.57 | $24.60 | $22.56 | $23.19 | $23.19 | 14,662,200 |
| 2025-05-16 | $22.01 | $23.59 | $21.13 | $23.20 | $23.20 | 15,783,050 |
| 2025-05-15 | $19.61 | $22.38 | $19.50 | $21.74 | $21.74 | 10,510,050 |
| 2025-05-14 | $19.81 | $19.97 | $19.61 | $19.62 | $19.62 | 1,565,100 |
| 2025-05-13 | $20.16 | $20.19 | $19.77 | $19.90 | $19.90 | 1,448,400 |
| 2025-05-12 | $19.86 | $19.96 | $19.61 | $19.84 | $19.84 | 1,375,800 |
| 2025-05-09 | $19.76 | $19.98 | $19.63 | $19.76 | $19.76 | 1,437,500 |
| 2025-05-08 | $19.69 | $19.95 | $19.36 | $19.86 | $19.86 | 1,792,000 |
| 2025-05-07 | $19.75 | $19.85 | $19.54 | $19.63 | $19.63 | 1,631,700 |
| 2025-05-06 | $19.22 | $19.60 | $19.22 | $19.58 | $19.58 | 1,618,900 |
| 2025-04-30 | $19.21 | $19.73 | $19.21 | $19.33 | $19.33 | 1,282,100 |
| 2025-04-29 | $18.97 | $19.32 | $18.97 | $19.21 | $19.21 | 1,636,800 |
| 2025-04-28 | $19.15 | $19.26 | $18.71 | $19.08 | $19.08 | 1,766,600 |
| 2025-04-25 | $19.57 | $19.67 | $19.03 | $19.21 | $19.21 | 1,973,000 |
| 2025-04-24 | $19.47 | $19.85 | $19.32 | $19.45 | $19.45 | 2,828,650 |
| 2025-04-23 | $19.32 | $19.65 | $19.31 | $19.37 | $19.37 | 2,611,200 |
| 2025-04-22 | $19.03 | $19.53 | $19.00 | $19.37 | $19.37 | 3,306,000 |
| 2025-04-21 | $18.37 | $19.50 | $18.07 | $19.15 | $19.15 | 4,428,170 |
| 2025-04-18 | $17.90 | $18.36 | $17.75 | $17.93 | $17.93 | 1,721,100 |
| 2025-04-17 | $17.98 | $18.17 | $17.71 | $18.02 | $18.02 | 1,494,800 |
| 2025-04-16 | $18.52 | $18.52 | $17.57 | $17.86 | $17.86 | 2,226,500 |
| 2025-04-15 | $18.39 | $18.61 | $18.05 | $18.36 | $18.36 | 2,294,900 |
| 2025-04-14 | $18.00 | $18.66 | $18.00 | $18.30 | $18.30 | 2,503,400 |
| 2025-04-11 | $17.70 | $18.05 | $17.46 | $17.72 | $17.72 | 2,407,200 |
| 2025-04-10 | $17.36 | $18.11 | $17.34 | $17.86 | $17.86 | 3,316,550 |
| 2025-04-09 | $16.93 | $17.35 | $15.54 | $17.16 | $17.16 | 4,755,650 |
| 2025-04-08 | $16.72 | $17.79 | $16.63 | $17.05 | $17.05 | 4,643,230 |
| 2025-04-07 | $19.08 | $19.52 | $16.41 | $16.41 | $16.41 | 6,412,850 |
| 2025-04-03 | $20.37 | $21.02 | $20.33 | $20.51 | $20.51 | 3,343,100 |
| 2025-04-02 | $20.75 | $21.00 | $20.35 | $20.64 | $20.64 | 4,837,300 |
| 2025-04-01 | $20.84 | $21.48 | $20.58 | $20.70 | $20.70 | 9,532,350 |
| 2025-03-31 | $19.70 | $20.41 | $19.51 | $20.09 | $20.09 | 3,927,350 |
| 2025-03-28 | $19.71 | $20.41 | $19.58 | $19.87 | $19.87 | 3,850,000 |
| 2025-03-27 | $19.36 | $19.69 | $18.93 | $19.68 | $19.68 | 2,272,400 |
| 2025-03-26 | $19.16 | $19.55 | $18.93 | $19.41 | $19.41 | 1,666,100 |
| 2025-03-25 | $19.09 | $19.17 | $18.68 | $19.16 | $19.16 | 1,909,500 |
| 2025-03-24 | $19.52 | $19.67 | $18.80 | $19.12 | $19.12 | 2,614,200 |
| 2025-03-21 | $19.80 | $20.12 | $19.46 | $19.52 | $19.52 | 1,965,400 |
| 2025-03-20 | $20.06 | $20.07 | $19.86 | $19.92 | $19.92 | 1,521,050 |
| 2025-03-19 | $20.20 | $20.25 | $19.97 | $20.07 | $20.07 | 1,944,750 |
| 2025-03-18 | $19.81 | $20.15 | $19.72 | $20.11 | $20.11 | 2,434,300 |
| 2025-03-17 | $19.88 | $19.91 | $19.54 | $19.81 | $19.81 | 1,901,300 |
| 2025-03-14 | $19.18 | $19.68 | $19.07 | $19.68 | $19.68 | 2,915,440 |
| 2025-03-13 | $19.50 | $19.55 | $19.01 | $19.14 | $19.14 | 2,161,700 |
| 2025-03-12 | $19.66 | $19.66 | $19.36 | $19.45 | $19.45 | 1,743,200 |
| 2025-03-11 | $19.60 | $19.65 | $19.40 | $19.57 | $19.57 | 1,851,750 |
| 2025-03-10 | $19.55 | $19.96 | $19.54 | $19.83 | $19.83 | 2,666,420 |
| 2025-03-07 | $19.64 | $19.64 | $19.31 | $19.38 | $19.38 | 1,437,210 |
| 2025-03-06 | $19.36 | $19.65 | $19.21 | $19.59 | $19.59 | 1,891,400 |
| 2025-03-05 | $19.52 | $19.63 | $19.18 | $19.28 | $19.28 | 1,874,020 |
| 2025-03-04 | $19.45 | $19.68 | $19.28 | $19.62 | $19.62 | 1,449,520 |
| 2025-03-03 | $19.31 | $19.72 | $19.15 | $19.44 | $19.44 | 2,115,850 |
| 2025-02-28 | $19.85 | $19.88 | $19.12 | $19.16 | $19.16 | 2,150,900 |
| 2025-02-27 | $19.95 | $19.99 | $19.45 | $19.82 | $19.82 | 2,586,200 |
| 2025-02-26 | $20.15 | $20.15 | $19.80 | $19.97 | $19.97 | 2,206,700 |
| 2025-02-25 | $20.03 | $20.27 | $19.88 | $19.92 | $19.92 | 1,649,100 |
| 2025-02-24 | $20.10 | $20.35 | $19.93 | $20.22 | $20.22 | 1,946,420 |
| 2025-02-20 | $20.10 | $20.66 | $19.95 | $20.26 | $20.26 | 1,796,700 |
| 2025-02-19 | $19.73 | $20.07 | $19.65 | $20.01 | $20.01 | 1,262,200 |
| 2025-02-18 | $20.42 | $20.60 | $19.67 | $19.78 | $19.78 | 2,430,700 |
| 2025-02-17 | $20.68 | $20.87 | $20.38 | $20.56 | $20.56 | 2,225,000 |
| 2025-02-14 | $20.02 | $20.70 | $20.02 | $20.44 | $20.44 | 2,553,450 |
| 2025-02-13 | $20.20 | $20.35 | $20.11 | $20.13 | $20.13 | 1,375,850 |
| 2025-02-12 | $20.27 | $20.50 | $20.12 | $20.34 | $20.34 | 1,641,300 |
| 2025-02-11 | $20.62 | $20.70 | $20.31 | $20.33 | $20.33 | 1,786,450 |
| 2025-02-10 | $20.36 | $20.68 | $20.20 | $20.68 | $20.68 | 2,457,900 |
| 2025-02-07 | $19.86 | $20.41 | $19.78 | $20.16 | $20.16 | 2,951,300 |
| 2025-02-06 | $19.62 | $19.88 | $19.51 | $19.83 | $19.83 | 1,971,800 |
| 2025-02-05 | $19.57 | $19.83 | $19.54 | $19.79 | $19.79 | 1,318,200 |
| 2025-01-27 | $19.73 | $19.90 | $19.44 | $19.44 | $19.44 | 1,239,300 |
| 2025-01-24 | $19.80 | $19.80 | $19.38 | $19.52 | $19.52 | 1,574,700 |
| 2025-01-23 | $19.54 | $19.98 | $19.54 | $19.64 | $19.64 | 1,831,900 |
| 2025-01-22 | $19.65 | $19.65 | $19.30 | $19.44 | $19.44 | 902,750 |
| 2025-01-21 | $19.93 | $19.93 | $19.30 | $19.57 | $19.57 | 1,417,900 |
| 2025-01-20 | $19.84 | $19.93 | $19.66 | $19.78 | $19.78 | 1,332,900 |
| 2025-01-17 | $19.71 | $19.79 | $19.45 | $19.65 | $19.65 | 1,227,450 |
| 2025-01-16 | $19.88 | $20.08 | $19.45 | $19.73 | $19.73 | 1,995,500 |
| 2025-01-15 | $19.96 | $19.97 | $19.48 | $19.56 | $19.56 | 1,812,800 |
| 2025-01-14 | $19.22 | $19.96 | $19.22 | $19.93 | $19.93 | 2,452,700 |
| 2025-01-13 | $19.46 | $19.59 | $18.86 | $19.20 | $19.20 | 2,475,300 |
| 2025-01-09 | $20.20 | $21.77 | $19.65 | $21.10 | $21.10 | 5,749,500 |
| 2025-01-08 | $19.98 | $20.86 | $19.98 | $20.41 | $20.41 | 3,056,850 |
| 2025-01-07 | $21.10 | $21.10 | $19.78 | $20.25 | $20.25 | 4,549,900 |
| 2025-01-06 | $20.00 | $21.30 | $19.99 | $21.19 | $21.19 | 6,609,590 |
| 2025-01-03 | $19.52 | $20.49 | $19.06 | $19.69 | $19.69 | 3,180,490 |
| 2025-01-02 | $20.06 | $20.26 | $19.30 | $19.43 | $19.43 | 2,059,600 |
| 2024-12-31 | $20.59 | $20.83 | $20.00 | $20.16 | $20.16 | 1,853,950 |
| 2024-12-30 | $20.46 | $20.63 | $20.30 | $20.52 | $20.52 | 1,413,100 |
| 2024-12-27 | $20.37 | $20.85 | $20.36 | $20.68 | $20.68 | 1,427,370 |
| 2024-12-26 | $20.35 | $20.65 | $20.24 | $20.41 | $20.41 | 1,226,000 |
| 2024-12-25 | $20.80 | $20.95 | $20.11 | $20.37 | $20.37 | 1,762,800 |
| 2024-12-24 | $21.52 | $21.52 | $20.38 | $20.77 | $20.77 | 2,735,360 |
| 2024-12-23 | $21.71 | $21.98 | $21.02 | $21.31 | $21.31 | 2,992,230 |
| 2024-12-20 | $21.30 | $21.75 | $21.13 | $21.62 | $21.62 | 2,483,410 |
| 2024-12-19 | $21.39 | $21.74 | $21.06 | $21.24 | $21.24 | 2,694,400 |
| 2024-12-18 | $22.04 | $22.04 | $21.40 | $21.56 | $21.56 | 2,471,300 |
| 2024-12-17 | $23.24 | $23.45 | $21.85 | $21.90 | $21.90 | 4,308,040 |
| 2024-12-16 | $22.92 | $23.90 | $22.72 | $22.90 | $22.90 | 6,669,310 |
| 2024-12-13 | $22.55 | $23.13 | $22.21 | $22.81 | $22.81 | 5,619,160 |
| 2024-12-12 | $22.21 | $22.72 | $22.03 | $22.61 | $22.61 | 3,898,640 |
| 2024-12-11 | $22.21 | $22.33 | $22.02 | $22.21 | $22.21 | 2,269,300 |
| 2024-12-10 | $22.80 | $22.99 | $22.13 | $22.23 | $22.23 | 3,355,300 |
| 2024-12-09 | $22.42 | $22.67 | $22.02 | $22.26 | $22.26 | 2,612,350 |
| 2024-12-06 | $22.01 | $22.30 | $21.88 | $22.23 | $22.23 | 3,191,140 |
| 2024-12-05 | $22.20 | $22.23 | $21.84 | $22.05 | $22.05 | 2,759,970 |
| 2024-12-04 | $22.12 | $22.13 | $21.62 | $21.70 | $21.70 | 2,799,200 |
| 2024-12-03 | $22.50 | $22.50 | $21.95 | $22.13 | $22.13 | 3,078,240 |
| 2024-12-02 | $22.08 | $22.50 | $22.08 | $22.44 | $22.44 | 3,554,400 |
| 2024-11-29 | $22.08 | $22.27 | $21.61 | $22.08 | $22.08 | 3,771,550 |
| 2024-11-28 | $22.10 | $22.34 | $21.83 | $22.06 | $22.06 | 3,028,740 |
| 2024-11-27 | $22.38 | $22.40 | $21.40 | $22.23 | $22.23 | 4,039,670 |
| 2024-11-26 | $22.55 | $23.35 | $22.35 | $22.41 | $22.41 | 3,594,800 |
| 2024-11-25 | $22.60 | $22.92 | $22.03 | $22.69 | $22.69 | 3,656,780 |
| 2024-11-22 | $23.90 | $23.99 | $22.23 | $22.27 | $22.27 | 5,178,100 |
| 2024-11-21 | $23.78 | $24.23 | $23.41 | $23.83 | $23.83 | 6,194,500 |
| 2024-11-20 | $22.90 | $24.06 | $22.90 | $24.03 | $24.03 | 8,842,170 |
| 2024-11-19 | $22.51 | $23.86 | $22.41 | $22.99 | $22.99 | 6,681,300 |
| 2024-11-18 | $22.55 | $22.86 | $21.68 | $21.85 | $21.85 | 3,591,440 |
| 2024-11-15 | $22.91 | $23.30 | $22.51 | $22.54 | $22.54 | 3,751,040 |
| 2024-11-14 | $23.98 | $24.12 | $22.97 | $23.09 | $23.09 | 4,725,450 |
| 2024-11-13 | $23.90 | $24.51 | $23.40 | $23.92 | $23.92 | 6,779,500 |
| 2024-11-12 | $23.80 | $25.25 | $23.55 | $24.35 | $24.35 | 11,040,050 |
| 2024-11-11 | $23.04 | $23.65 | $22.98 | $23.60 | $23.60 | 5,940,650 |
| 2024-11-08 | $23.37 | $23.59 | $22.81 | $23.03 | $23.03 | 6,124,550 |
| 2024-11-07 | $22.40 | $23.25 | $22.03 | $23.22 | $23.22 | 7,583,100 |
| 2024-11-06 | $22.45 | $22.77 | $22.21 | $22.30 | $22.30 | 5,407,600 |
| 2024-11-05 | $21.92 | $22.55 | $21.88 | $22.46 | $22.46 | 5,074,250 |
| 2024-11-04 | $21.75 | $22.15 | $21.45 | $22.13 | $22.13 | 4,201,800 |
| 2024-11-01 | $21.80 | $22.64 | $21.22 | $21.62 | $21.62 | 6,111,040 |
| 2024-10-31 | $22.22 | $22.40 | $21.78 | $22.05 | $22.05 | 4,196,800 |
| 2024-10-30 | $22.37 | $22.46 | $21.64 | $22.13 | $22.13 | 5,281,700 |
| 2024-10-29 | $23.45 | $23.67 | $22.45 | $22.56 | $22.56 | 6,379,300 |
| 2024-10-28 | $23.27 | $23.80 | $22.70 | $23.47 | $23.47 | 7,415,000 |
| 2024-10-25 | $22.50 | $23.15 | $22.38 | $23.06 | $23.06 | 8,026,680 |
| 2024-10-24 | $22.90 | $24.76 | $22.90 | $23.40 | $23.40 | 11,605,510 |
| 2024-10-23 | $23.32 | $23.36 | $22.55 | $22.65 | $22.65 | 6,422,700 |
| 2024-10-22 | $22.64 | $23.58 | $22.52 | $23.31 | $23.31 | 8,260,600 |
| 2024-10-21 | $22.00 | $22.87 | $21.89 | $22.79 | $22.79 | 7,961,590 |
| 2024-10-18 | $21.58 | $22.51 | $21.23 | $22.09 | $22.09 | 6,688,800 |
| 2024-10-17 | $21.80 | $22.20 | $21.40 | $21.43 | $21.43 | 6,358,700 |
| 2024-10-16 | $21.42 | $22.33 | $21.11 | $22.02 | $22.02 | 6,375,300 |
| 2024-10-15 | $21.65 | $22.48 | $21.32 | $21.63 | $21.63 | 6,101,050 |
| 2024-10-14 | $21.40 | $21.77 | $20.53 | $21.77 | $21.77 | 5,793,200 |
| 2024-10-11 | $22.14 | $22.23 | $20.67 | $20.98 | $20.98 | 8,056,700 |
| 2024-10-10 | $22.38 | $24.70 | $22.06 | $22.66 | $22.66 | 13,322,940 |
| 2024-10-09 | $24.43 | $24.53 | $21.49 | $21.52 | $21.52 | 10,563,210 |
| 2024-10-08 | $27.77 | $27.77 | $23.60 | $25.42 | $25.42 | 14,687,200 |
| 2024-09-30 | $21.06 | $23.47 | $20.51 | $23.21 | $23.21 | 12,763,850 |
| 2024-09-27 | $19.31 | $20.90 | $19.20 | $20.20 | $20.20 | 10,072,110 |
| 2024-09-26 | $18.50 | $19.02 | $18.26 | $19.02 | $19.02 | 6,947,250 |
| 2024-09-25 | $18.50 | $19.33 | $18.38 | $18.76 | $18.76 | 8,402,050 |
| 2024-09-24 | $18.00 | $18.47 | $17.70 | $18.41 | $18.41 | 6,132,150 |
| 2024-09-23 | $18.22 | $18.32 | $17.91 | $18.17 | $18.17 | 3,806,950 |
| 2024-09-20 | $18.40 | $18.40 | $17.81 | $18.10 | $18.10 | 4,975,200 |
| 2024-09-19 | $18.36 | $18.53 | $18.03 | $18.41 | $18.41 | 4,487,000 |
| 2024-09-18 | $18.81 | $18.81 | $18.10 | $18.27 | $18.27 | 4,046,750 |
| 2024-09-13 | $19.03 | $19.31 | $18.56 | $18.61 | $18.61 | 6,501,200 |
| 2024-09-12 | $19.51 | $20.00 | $19.19 | $19.20 | $19.20 | 7,145,730 |
| 2024-09-11 | $19.75 | $19.90 | $19.25 | $19.36 | $19.36 | 6,217,760 |
| 2024-09-10 | $20.20 | $20.96 | $19.60 | $19.69 | $19.69 | 7,649,900 |
| 2024-09-09 | $19.34 | $20.45 | $19.34 | $19.79 | $19.79 | 7,689,330 |
| 2024-09-06 | $21.11 | $21.11 | $19.69 | $19.90 | $19.90 | 12,365,650 |
| 2024-09-05 | $22.00 | $23.00 | $21.56 | $21.71 | $21.71 | 11,466,940 |
| 2024-09-04 | $21.51 | $23.58 | $21.42 | $22.35 | $22.35 | 14,056,980 |
| 2024-09-03 | $21.93 | $22.96 | $21.08 | $22.21 | $22.21 | 12,830,830 |
| 2024-09-02 | $23.24 | $24.66 | $22.76 | $23.32 | $23.32 | 17,456,930 |
| 2024-08-30 | $22.60 | $23.74 | $22.42 | $22.92 | $22.92 | 16,129,730 |
| 2024-08-29 | $22.23 | $24.95 | $22.12 | $23.64 | $23.64 | 20,039,680 |
| 2024-08-28 | $22.80 | $25.96 | $22.00 | $23.94 | $23.94 | 25,721,750 |
| 2024-08-27 | $19.50 | $23.26 | $19.50 | $23.26 | $23.26 | 12,915,640 |
| 2024-08-26 | $19.10 | $19.98 | $18.00 | $19.38 | $19.38 | 14,218,950 |
| 2024-08-23 | $19.39 | $21.36 | $18.72 | $20.05 | $20.05 | 14,547,510 |
| 2024-08-22 | $21.30 | $21.59 | $19.10 | $19.35 | $19.35 | 14,018,200 |
| 2024-08-21 | $21.70 | $21.90 | $20.39 | $20.59 | $20.59 | 16,436,560 |
| 2024-08-20 | $19.50 | $25.50 | $19.50 | $22.53 | $22.53 | 20,458,840 |
| 2024-08-19 | $24.45 | $27.93 | $23.50 | $23.90 | $23.90 | 26,923,960 |
| 2024-08-16 | $21.60 | $23.54 | $19.63 | $23.54 | $23.54 | 23,747,380 |
| 2024-08-15 | $19.62 | $19.62 | $18.98 | $19.62 | $19.62 | 12,610,680 |
| 2024-08-14 | $16.72 | $16.75 | $16.22 | $16.35 | $16.35 | 3,261,700 |
| 2024-08-13 | $17.42 | $17.42 | $16.47 | $16.82 | $16.82 | 4,981,600 |
| 2024-08-12 | $16.80 | $18.40 | $16.61 | $17.50 | $17.50 | 7,581,800 |
| 2024-08-09 | $16.50 | $17.10 | $16.29 | $16.82 | $16.82 | 4,573,850 |
| 2024-08-08 | $16.73 | $17.50 | $16.60 | $16.64 | $16.64 | 5,241,800 |
| 2024-08-07 | $16.99 | $16.99 | $16.58 | $16.65 | $16.65 | 4,029,400 |
| 2024-08-06 | $16.35 | $17.20 | $16.08 | $17.20 | $17.20 | 5,553,600 |
| 2024-08-05 | $16.30 | $16.85 | $16.09 | $16.25 | $16.25 | 4,415,600 |
| 2024-08-02 | $15.82 | $16.80 | $15.71 | $16.58 | $16.58 | 5,514,700 |
| 2024-08-01 | $15.90 | $16.16 | $15.77 | $15.89 | $15.89 | 2,029,300 |
| 2024-07-31 | $15.51 | $15.88 | $15.20 | $15.80 | $15.80 | 1,825,100 |
| 2024-07-30 | $15.23 | $15.54 | $15.18 | $15.44 | $15.44 | 1,031,210 |
| 2024-07-29 | $15.23 | $15.32 | $15.06 | $15.27 | $15.27 | 808,810 |
| 2024-07-26 | $15.62 | $15.77 | $15.21 | $15.32 | $15.32 | 1,224,000 |
| 2024-07-25 | $15.24 | $15.53 | $15.00 | $15.39 | $15.39 | 1,311,100 |
| 2024-07-24 | $15.64 | $15.67 | $15.10 | $15.30 | $15.30 | 1,816,500 |
| 2024-07-23 | $15.96 | $16.12 | $15.68 | $15.71 | $15.71 | 1,803,450 |
| 2024-07-22 | $15.57 | $15.94 | $15.54 | $15.93 | $15.93 | 1,876,400 |
| 2024-07-19 | $15.98 | $16.02 | $15.73 | $15.85 | $15.85 | 3,232,950 |
| 2024-07-18 | $15.25 | $17.28 | $14.99 | $16.17 | $16.17 | 4,939,300 |
| 2024-07-17 | $15.28 | $15.46 | $15.11 | $15.25 | $15.25 | 724,000 |
| 2024-07-16 | $15.34 | $15.51 | $15.16 | $15.28 | $15.28 | 773,400 |
| 2024-07-15 | $15.71 | $15.80 | $15.29 | $15.39 | $15.39 | 1,017,100 |
| 2024-07-12 | $16.00 | $16.15 | $15.73 | $15.74 | $15.74 | 1,244,200 |
| 2024-07-11 | $15.60 | $15.89 | $15.57 | $15.85 | $15.85 | 1,808,440 |
| 2024-07-10 | $15.15 | $15.88 | $15.05 | $15.37 | $15.37 | 1,562,600 |
| 2024-07-09 | $15.03 | $15.30 | $14.61 | $15.23 | $15.23 | 1,768,800 |
| 2024-07-08 | $15.64 | $16.20 | $15.12 | $15.32 | $15.32 | 1,844,200 |
| 2024-07-05 | $14.90 | $15.68 | $14.69 | $15.64 | $15.64 | 1,591,700 |
| 2024-07-04 | $15.41 | $15.49 | $14.95 | $14.96 | $14.96 | 1,286,000 |
| 2024-07-03 | $15.67 | $15.78 | $15.50 | $15.51 | $15.51 | 855,400 |
| 2024-07-02 | $15.42 | $15.73 | $15.25 | $15.67 | $15.67 | 1,297,400 |
| 2024-07-01 | $15.23 | $15.47 | $15.03 | $15.35 | $15.35 | 1,018,200 |
| 2024-06-28 | $15.37 | $15.50 | $15.19 | $15.23 | $15.23 | 1,061,400 |
| 2024-06-27 | $15.44 | $15.58 | $15.14 | $15.25 | $15.25 | 1,139,400 |
| 2024-06-26 | $15.20 | $15.50 | $15.10 | $15.50 | $15.50 | 1,338,700 |
| 2024-06-25 | $15.09 | $15.32 | $14.97 | $15.12 | $15.12 | 1,004,900 |
| 2024-06-24 | $15.54 | $15.55 | $14.75 | $14.96 | $14.96 | 1,560,100 |
| 2024-06-21 | $15.42 | $15.94 | $15.01 | $15.64 | $15.64 | 1,437,700 |
| 2024-06-20 | $15.93 | $16.28 | $15.39 | $15.42 | $15.42 | 2,026,400 |
| 2024-06-19 | $15.97 | $15.97 | $15.58 | $15.77 | $15.77 | 962,100 |
| 2024-06-18 | $15.54 | $15.85 | $15.40 | $15.76 | $15.76 | 1,131,300 |
| 2024-06-17 | $15.94 | $16.00 | $15.56 | $15.59 | $15.59 | 987,300 |
| 2024-06-14 | $16.06 | $16.06 | $15.71 | $15.85 | $15.85 | 1,033,550 |
| 2024-06-13 | $16.00 | $16.21 | $15.88 | $16.02 | $16.02 | 1,281,200 |
| 2024-06-12 | $15.60 | $16.36 | $15.40 | $16.06 | $16.06 | 1,970,100 |
| 2024-06-11 | $15.38 | $15.63 | $15.09 | $15.62 | $15.62 | 924,900 |
| 2024-06-07 | $15.30 | $15.50 | $15.06 | $15.45 | $15.45 | 1,391,000 |
| 2024-06-06 | $15.82 | $15.93 | $14.80 | $15.04 | $15.04 | 1,903,000 |
| 2024-06-05 | $16.21 | $16.21 | $15.79 | $15.81 | $15.81 | 1,213,700 |
| 2024-06-04 | $16.38 | $16.38 | $16.00 | $16.21 | $16.21 | 1,183,400 |
| 2024-06-03 | $16.60 | $16.76 | $16.21 | $16.38 | $16.38 | 1,441,400 |
| 2024-05-31 | $16.59 | $16.90 | $16.50 | $16.78 | $16.78 | 1,459,800 |
| 2024-05-30 | $16.70 | $16.80 | $16.35 | $16.49 | $16.49 | 1,596,500 |
| 2024-05-29 | $16.87 | $16.88 | $16.54 | $16.71 | $16.71 | 1,151,300 |
| 2024-05-28 | $16.85 | $16.98 | $16.61 | $16.72 | $16.72 | 1,110,100 |
| 2024-05-27 | $17.07 | $17.29 | $16.74 | $17.02 | $17.02 | 1,301,800 |
| 2024-05-24 | $17.07 | $17.34 | $17.04 | $17.08 | $17.08 | 1,376,500 |
| 2024-05-23 | $17.55 | $17.58 | $17.03 | $17.14 | $17.14 | 2,114,850 |
| 2024-05-22 | $17.72 | $17.80 | $17.46 | $17.59 | $17.59 | 1,386,450 |
| 2024-05-21 | $18.08 | $18.08 | $17.50 | $17.60 | $17.60 | 1,630,200 |
| 2024-05-20 | $17.99 | $18.18 | $17.73 | $17.89 | $17.89 | 2,033,800 |
| 2024-05-17 | $17.70 | $17.97 | $17.53 | $17.78 | $17.78 | 2,426,000 |
| 2024-05-16 | $18.01 | $18.09 | $17.69 | $17.86 | $17.86 | 2,721,500 |
| 2024-05-15 | $17.97 | $18.21 | $17.76 | $17.95 | $17.95 | 3,087,550 |
| 2024-05-14 | $17.69 | $18.75 | $17.69 | $18.06 | $18.06 | 5,075,150 |
| 2024-05-13 | $18.19 | $20.01 | $18.19 | $18.54 | $18.54 | 7,369,710 |
| 2024-05-10 | $19.66 | $19.79 | $18.44 | $18.49 | $18.49 | 7,654,050 |
| 2024-05-09 | $18.80 | $20.48 | $18.55 | $19.65 | $19.65 | 9,548,410 |
| 2024-05-08 | $18.21 | $20.00 | $17.99 | $19.21 | $19.21 | 10,320,510 |
| 2024-05-07 | $18.01 | $18.39 | $17.68 | $18.30 | $18.30 | 6,556,500 |
| 2024-05-06 | $17.91 | $18.99 | $17.46 | $18.39 | $18.39 | 7,919,560 |
| 2024-04-30 | $16.50 | $19.31 | $16.50 | $18.02 | $18.02 | 5,752,750 |
| 2024-04-29 | $16.06 | $16.65 | $16.06 | $16.50 | $16.50 | 1,736,350 |
| 2024-04-26 | $15.94 | $16.17 | $15.58 | $16.13 | $16.13 | 2,639,100 |
| 2024-04-25 | $15.76 | $16.43 | $15.76 | $16.09 | $16.09 | 2,458,500 |
| 2024-04-24 | $15.24 | $15.65 | $15.16 | $15.64 | $15.64 | 1,619,900 |
| 2024-04-23 | $14.87 | $15.46 | $14.86 | $15.27 | $15.27 | 1,847,000 |
| 2024-04-22 | $14.82 | $15.35 | $14.52 | $14.86 | $14.86 | 1,628,750 |
| 2024-04-19 | $15.15 | $15.46 | $14.76 | $14.82 | $14.82 | 1,424,600 |
| 2024-04-18 | $15.73 | $15.76 | $15.19 | $15.21 | $15.21 | 1,734,800 |
| 2024-04-17 | $14.59 | $15.70 | $14.59 | $15.58 | $15.58 | 2,132,600 |
| 2024-04-16 | $15.40 | $15.57 | $14.20 | $14.37 | $14.37 | 2,633,850 |
| 2024-04-15 | $16.57 | $16.83 | $15.25 | $15.59 | $15.59 | 2,524,950 |
| 2024-04-12 | $16.98 | $17.28 | $16.73 | $16.76 | $16.76 | 1,207,200 |
| 2024-04-11 | $17.02 | $17.39 | $16.85 | $17.03 | $17.03 | 1,235,930 |
| 2024-04-10 | $17.57 | $17.57 | $16.88 | $17.19 | $17.19 | 1,503,800 |
| 2024-04-09 | $16.91 | $17.66 | $16.75 | $17.60 | $17.60 | 2,202,100 |
| 2024-04-08 | $17.89 | $17.89 | $16.83 | $16.85 | $16.85 | 2,092,230 |
| 2024-04-03 | $17.83 | $18.05 | $17.54 | $17.93 | $17.93 | 1,463,680 |
| 2024-04-02 | $18.10 | $18.17 | $17.81 | $17.92 | $17.92 | 1,862,080 |
| 2024-04-01 | $17.80 | $18.18 | $17.79 | $18.15 | $18.15 | 2,658,000 |
| 2024-03-29 | $17.94 | $18.04 | $17.46 | $17.80 | $17.80 | 1,580,300 |
| 2024-03-28 | $17.50 | $18.14 | $17.27 | $17.95 | $17.95 | 2,274,000 |
| 2024-03-27 | $17.95 | $18.42 | $17.71 | $17.80 | $17.80 | 2,496,100 |
| 2024-03-26 | $17.90 | $18.09 | $17.33 | $17.98 | $17.98 | 2,376,510 |
| 2024-03-25 | $18.38 | $18.39 | $17.61 | $17.63 | $17.63 | 2,182,500 |
| 2024-03-22 | $18.89 | $18.89 | $18.02 | $18.14 | $18.14 | 3,095,200 |
| 2024-03-21 | $18.95 | $18.95 | $18.39 | $18.82 | $18.82 | 2,944,200 |
| 2024-03-20 | $18.66 | $18.95 | $18.50 | $18.84 | $18.84 | 2,911,000 |
| 2024-03-19 | $18.79 | $19.03 | $18.63 | $18.69 | $18.69 | 3,328,990 |
| 2024-03-18 | $18.56 | $18.95 | $18.40 | $18.87 | $18.87 | 4,731,290 |
| 2024-03-15 | $18.44 | $18.98 | $18.33 | $18.57 | $18.57 | 4,514,120 |
| 2024-03-14 | $19.49 | $19.99 | $18.08 | $18.44 | $18.44 | 5,999,370 |
| 2024-03-13 | $18.05 | $18.65 | $18.01 | $18.42 | $18.42 | 6,000,300 |
| 2024-03-12 | $17.52 | $20.69 | $17.45 | $18.76 | $18.76 | 7,582,760 |
| 2024-03-11 | $17.04 | $17.42 | $16.89 | $17.41 | $17.41 | 1,927,500 |
| 2024-03-08 | $16.72 | $17.28 | $16.66 | $16.95 | $16.95 | 1,975,200 |
| 2024-03-07 | $16.80 | $17.15 | $16.62 | $16.64 | $16.64 | 1,863,100 |
| 2024-03-06 | $17.10 | $17.40 | $16.62 | $17.10 | $17.10 | 1,710,130 |
| 2024-03-05 | $17.52 | $17.73 | $17.02 | $17.10 | $17.10 | 2,587,430 |
| 2024-03-04 | $17.27 | $18.02 | $17.27 | $17.92 | $17.92 | 3,212,330 |
| 2024-03-01 | $16.99 | $17.26 | $16.85 | $17.19 | $17.19 | 1,898,190 |
| 2024-02-29 | $15.92 | $16.99 | $15.92 | $16.95 | $16.95 | 2,883,600 |
| 2024-02-28 | $18.21 | $18.95 | $16.35 | $16.37 | $16.37 | 4,647,600 |
| 2024-02-27 | $17.83 | $18.27 | $17.56 | $18.25 | $18.25 | 2,275,900 |
| 2024-02-26 | $17.27 | $18.34 | $17.08 | $17.90 | $17.90 | 3,761,200 |
| 2024-02-23 | $16.69 | $17.33 | $16.51 | $17.29 | $17.29 | 3,360,100 |
| 2024-02-22 | $16.28 | $16.95 | $16.20 | $16.69 | $16.69 | 3,005,900 |
| 2024-02-21 | $15.91 | $16.64 | $15.81 | $16.23 | $16.23 | 3,182,980 |
| 2024-02-20 | $15.55 | $16.60 | $15.20 | $16.26 | $16.26 | 3,566,150 |
| 2024-02-19 | $15.50 | $16.00 | $15.00 | $15.60 | $15.60 | 3,569,480 |
| 2024-02-08 | $13.19 | $15.18 | $12.68 | $14.93 | $14.93 | 4,959,880 |
| 2024-02-07 | $14.76 | $14.78 | $12.97 | $13.17 | $13.17 | 4,854,550 |
| 2024-02-06 | $13.57 | $15.31 | $12.86 | $14.52 | $14.52 | 4,095,900 |
| 2024-02-05 | $16.34 | $16.34 | $13.62 | $14.19 | $14.19 | 3,591,300 |
| 2024-02-02 | $17.56 | $17.95 | $15.78 | $16.34 | $16.34 | 2,196,600 |
| 2024-02-01 | $17.69 | $17.82 | $17.02 | $17.40 | $17.40 | 1,884,900 |
| 2024-01-31 | $19.08 | $19.12 | $17.67 | $17.79 | $17.79 | 2,043,200 |
| 2024-01-30 | $19.87 | $19.91 | $19.02 | $19.05 | $19.05 | 1,434,200 |
| 2024-01-29 | $20.70 | $21.18 | $19.82 | $19.85 | $19.85 | 1,766,600 |
| 2024-01-26 | $20.63 | $21.27 | $20.50 | $20.68 | $20.68 | 2,072,200 |
| 2024-01-25 | $19.96 | $20.64 | $19.61 | $20.58 | $20.58 | 1,758,450 |
| 2024-01-24 | $19.43 | $19.97 | $19.00 | $19.76 | $19.76 | 1,915,300 |
| 2024-01-23 | $19.81 | $19.84 | $19.22 | $19.43 | $19.43 | 1,708,700 |
| 2024-01-22 | $21.35 | $21.39 | $19.56 | $19.71 | $19.71 | 1,607,700 |
| 2024-01-19 | $21.43 | $21.59 | $21.07 | $21.12 | $21.12 | 1,061,740 |
| 2024-01-18 | $21.58 | $21.76 | $20.82 | $21.37 | $21.37 | 1,637,100 |
| 2024-01-17 | $22.38 | $22.38 | $21.58 | $21.59 | $21.59 | 1,210,300 |
| 2024-01-16 | $22.32 | $22.40 | $21.78 | $22.22 | $22.22 | 1,527,100 |
| 2024-01-15 | $22.40 | $22.65 | $22.10 | $22.33 | $22.33 | 1,147,400 |
| 2024-01-12 | $22.71 | $22.86 | $22.34 | $22.40 | $22.40 | 1,195,900 |
| 2024-01-11 | $22.50 | $22.86 | $22.37 | $22.82 | $22.82 | 1,757,400 |
| 2024-01-10 | $22.52 | $22.88 | $22.26 | $22.30 | $22.30 | 1,291,700 |
| 2024-01-09 | $22.52 | $22.92 | $22.51 | $22.68 | $22.68 | 1,352,000 |
| 2024-01-08 | $23.16 | $23.17 | $22.55 | $22.56 | $22.56 | 1,642,900 |
| 2024-01-05 | $23.35 | $23.48 | $22.82 | $22.91 | $22.91 | 1,694,100 |
| 2024-01-04 | $23.33 | $23.55 | $23.20 | $23.40 | $23.40 | 1,859,200 |
| 2024-01-03 | $23.25 | $23.81 | $23.14 | $23.36 | $23.36 | 2,347,300 |
| 2024-01-02 | $23.36 | $23.49 | $23.09 | $23.26 | $23.26 | 1,744,200 |
| 2024-01-01 | $23.28 | $23.28 | $23.28 | $23.28 | $23.28 | 0 |
| 2023-12-29 | $23.20 | $23.49 | $23.18 | $23.28 | $23.28 | 1,576,600 |
| 2023-12-28 | $22.75 | $23.32 | $22.51 | $23.22 | $23.22 | 1,761,000 |
| 2023-12-27 | $22.66 | $22.82 | $22.57 | $22.72 | $22.72 | 998,700 |
| 2023-12-26 | $22.70 | $22.99 | $22.61 | $22.65 | $22.65 | 1,750,300 |
| 2023-12-25 | $23.10 | $23.29 | $22.67 | $22.80 | $22.80 | 2,338,300 |
| 2023-12-22 | $23.35 | $23.50 | $23.00 | $23.14 | $23.14 | 1,706,700 |
| 2023-12-21 | $23.36 | $23.49 | $22.86 | $23.33 | $23.33 | 1,967,400 |
| 2023-12-20 | $23.40 | $23.96 | $23.40 | $23.49 | $23.49 | 1,729,300 |
| 2023-12-19 | $23.62 | $23.79 | $23.28 | $23.49 | $23.49 | 1,722,500 |
| 2023-12-18 | $23.56 | $24.14 | $23.56 | $23.58 | $23.58 | 2,180,100 |
| 2023-12-14 | $24.90 | $25.26 | $24.31 | $24.31 | $24.31 | 4,717,000 |
| 2023-12-13 | $24.35 | $25.70 | $24.30 | $25.19 | $25.19 | 7,270,400 |
| 2023-12-12 | $23.99 | $24.48 | $23.89 | $24.22 | $24.22 | 1,857,200 |
| 2023-12-11 | $24.03 | $24.09 | $23.57 | $24.04 | $24.04 | 2,445,800 |
| 2023-12-08 | $24.63 | $24.78 | $24.15 | $24.20 | $24.20 | 2,355,300 |
| 2023-12-07 | $25.07 | $25.27 | $24.56 | $24.60 | $24.60 | 2,792,500 |
| 2023-12-06 | $25.78 | $25.78 | $24.64 | $25.07 | $25.07 | 3,099,900 |
| 2023-12-05 | $25.46 | $25.77 | $25.03 | $25.14 | $25.14 | 4,113,200 |
| 2023-12-04 | $25.91 | $26.56 | $25.77 | $26.08 | $26.08 | 2,993,700 |
| 2023-12-01 | $25.90 | $26.65 | $25.71 | $26.06 | $26.06 | 3,478,100 |
| 2023-11-30 | $25.70 | $25.93 | $25.22 | $25.90 | $25.90 | 2,948,200 |
| 2023-11-29 | $26.18 | $26.58 | $25.65 | $25.74 | $25.74 | 3,304,900 |
| 2023-11-28 | $25.65 | $26.38 | $25.52 | $26.33 | $26.33 | 4,135,920 |
| 2023-11-27 | $28.00 | $28.07 | $26.25 | $26.36 | $26.36 | 6,200,800 |
| 2023-11-24 | $27.00 | $27.69 | $26.77 | $27.42 | $27.42 | 7,692,400 |
| 2023-11-23 | $25.99 | $27.49 | $25.99 | $27.20 | $27.20 | 8,642,900 |
| 2023-11-22 | $26.54 | $26.70 | $26.00 | $26.01 | $26.01 | 4,049,700 |
| 2023-11-21 | $26.46 | $26.90 | $26.12 | $26.65 | $26.65 | 6,384,100 |
| 2023-11-20 | $25.85 | $26.28 | $25.80 | $26.24 | $26.24 | 3,613,800 |
| 2023-11-17 | $25.74 | $25.87 | $25.39 | $25.77 | $25.77 | 3,085,510 |
| 2023-11-16 | $26.20 | $26.27 | $25.72 | $25.74 | $25.74 | 3,332,300 |
| 2023-11-15 | $26.31 | $26.50 | $26.09 | $26.29 | $26.29 | 3,117,600 |
| 2023-11-14 | $26.35 | $26.38 | $25.95 | $26.17 | $26.17 | 2,944,500 |
| 2023-11-13 | $26.13 | $26.50 | $25.96 | $26.41 | $26.41 | 3,294,300 |
| 2023-11-10 | $25.73 | $26.45 | $25.38 | $26.12 | $26.12 | 4,313,810 |
| 2023-11-09 | $27.00 | $27.12 | $25.72 | $25.80 | $25.80 | 6,954,360 |
| 2023-11-08 | $26.78 | $27.50 | $26.53 | $27.03 | $27.03 | 6,726,310 |
| 2023-11-07 | $27.50 | $27.50 | $26.75 | $27.00 | $27.00 | 8,524,350 |
| 2023-11-06 | $27.27 | $28.32 | $26.91 | $28.01 | $28.01 | 8,357,400 |
| 2023-11-03 | $27.74 | $27.74 | $26.86 | $27.28 | $27.28 | 9,057,500 |
| 2023-11-02 | $26.68 | $28.97 | $26.26 | $28.31 | $28.31 | 12,775,990 |
| 2023-11-01 | $26.67 | $26.95 | $25.85 | $26.67 | $26.67 | 7,442,200 |
| 2023-10-31 | $26.15 | $27.50 | $25.83 | $26.43 | $26.43 | 11,715,850 |
| 2023-10-30 | $25.30 | $26.58 | $25.30 | $26.20 | $26.20 | 7,756,020 |
| 2023-10-27 | $24.50 | $25.94 | $24.02 | $25.78 | $25.78 | 8,254,180 |
| 2023-10-26 | $25.27 | $25.36 | $24.40 | $24.70 | $24.70 | 7,131,060 |
| 2023-10-25 | $25.71 | $26.71 | $25.35 | $25.42 | $25.42 | 8,634,900 |
| 2023-10-24 | $25.08 | $26.23 | $24.47 | $26.23 | $26.23 | 8,994,570 |
| 2023-10-23 | $24.99 | $26.27 | $23.68 | $25.45 | $25.45 | 8,622,170 |
| 2023-10-20 | $24.53 | $25.59 | $23.98 | $25.00 | $25.00 | 9,822,030 |
| 2023-10-19 | $26.02 | $26.23 | $24.24 | $24.45 | $24.45 | 11,035,950 |
| 2023-10-18 | $25.87 | $28.77 | $25.62 | $26.83 | $26.83 | 14,767,470 |
| 2023-10-17 | $27.05 | $27.55 | $25.50 | $25.87 | $25.87 | 12,566,350 |
| 2023-10-16 | $29.90 | $30.05 | $27.00 | $27.00 | $27.00 | 16,032,340 |
| 2023-10-13 | $28.01 | $33.00 | $27.80 | $29.99 | $29.99 | 23,705,940 |
| 2023-10-12 | $22.90 | $27.65 | $22.90 | $27.65 | $27.65 | 12,225,060 |
| 2023-10-11 | $22.47 | $23.50 | $22.36 | $23.04 | $23.04 | 1,956,900 |
| 2023-10-10 | $22.82 | $22.98 | $22.20 | $22.22 | $22.22 | 1,113,650 |
| 2023-10-09 | $23.07 | $23.13 | $22.57 | $22.82 | $22.82 | 1,358,950 |
| 2023-09-28 | $23.37 | $23.59 | $22.92 | $23.07 | $23.07 | 1,329,400 |
| 2023-09-27 | $22.89 | $23.41 | $22.75 | $23.36 | $23.36 | 1,673,000 |
| 2023-09-26 | $23.16 | $23.16 | $22.67 | $22.76 | $22.76 | 1,084,200 |
| 2023-09-25 | $22.78 | $23.30 | $22.66 | $23.11 | $23.11 | 1,478,150 |
| 2023-09-22 | $22.59 | $22.85 | $22.08 | $22.79 | $22.79 | 1,288,600 |
| 2023-09-21 | $22.92 | $22.92 | $22.38 | $22.49 | $22.49 | 1,197,400 |
| 2023-09-20 | $22.82 | $23.33 | $22.35 | $22.81 | $22.81 | 1,956,900 |
| 2023-09-19 | $22.83 | $23.58 | $22.71 | $22.81 | $22.81 | 2,062,800 |
| 2023-09-18 | $22.67 | $22.97 | $22.50 | $22.83 | $22.83 | 1,406,100 |
| 2023-09-15 | $22.28 | $22.85 | $22.02 | $22.72 | $22.72 | 1,802,000 |
| 2023-09-14 | $22.18 | $22.48 | $21.91 | $22.13 | $22.13 | 969,600 |
| 2023-09-13 | $22.62 | $22.63 | $21.89 | $22.18 | $22.18 | 1,499,200 |
| 2023-09-12 | $22.14 | $22.85 | $21.93 | $22.64 | $22.64 | 2,191,600 |
| 2023-09-11 | $21.51 | $22.20 | $21.22 | $22.07 | $22.07 | 1,990,200 |
| 2023-09-08 | $21.30 | $21.60 | $21.16 | $21.22 | $21.22 | 705,500 |
| 2023-09-07 | $21.80 | $21.83 | $21.31 | $21.32 | $21.32 | 942,700 |
| 2023-09-06 | $21.77 | $21.99 | $21.65 | $21.81 | $21.81 | 856,700 |
| 2023-09-05 | $21.89 | $22.06 | $21.75 | $21.85 | $21.85 | 1,028,300 |
| 2023-09-04 | $21.93 | $22.08 | $21.72 | $21.80 | $21.80 | 1,164,400 |
| 2023-09-01 | $21.86 | $22.05 | $21.48 | $21.93 | $21.93 | 1,614,300 |
| 2023-08-31 | $21.46 | $22.05 | $21.05 | $21.86 | $21.86 | 2,735,070 |
| 2023-08-30 | $21.14 | $21.55 | $21.00 | $21.49 | $21.49 | 1,525,100 |
| 2023-08-29 | $20.30 | $21.19 | $20.30 | $21.14 | $21.14 | 2,197,200 |
| 2023-08-28 | $21.25 | $21.45 | $20.35 | $20.47 | $20.47 | 1,564,500 |
| 2023-08-25 | $20.60 | $20.99 | $20.30 | $20.40 | $20.40 | 1,604,600 |
| 2023-08-24 | $20.85 | $21.27 | $20.45 | $20.63 | $20.63 | 1,954,450 |
| 2023-08-23 | $21.23 | $21.24 | $20.61 | $20.98 | $20.98 | 1,572,370 |
| 2023-08-22 | $21.38 | $21.55 | $20.51 | $21.02 | $21.02 | 2,551,460 |
| 2023-08-21 | $21.85 | $22.00 | $21.33 | $21.40 | $21.40 | 2,364,300 |
| 2023-08-18 | $23.01 | $23.24 | $21.89 | $21.89 | $21.89 | 4,080,370 |
| 2023-08-17 | $24.04 | $24.50 | $23.16 | $23.24 | $23.24 | 4,566,880 |
| 2023-08-16 | $24.85 | $25.47 | $24.21 | $24.25 | $24.25 | 4,941,200 |
| 2023-08-15 | $24.87 | $25.44 | $24.20 | $25.05 | $25.05 | 5,571,560 |
| 2023-08-14 | $25.55 | $26.99 | $24.80 | $25.21 | $25.21 | 9,066,950 |
| 2023-08-11 | $24.07 | $25.10 | $24.06 | $24.80 | $24.80 | 5,387,360 |
| 2023-08-10 | $24.19 | $24.49 | $24.00 | $24.06 | $24.06 | 1,976,600 |
| 2023-08-09 | $23.91 | $24.59 | $23.60 | $24.37 | $24.37 | 3,818,390 |
| 2023-08-08 | $23.28 | $23.98 | $23.08 | $23.79 | $23.79 | 1,597,200 |
| 2023-08-07 | $24.06 | $24.06 | $23.23 | $23.28 | $23.28 | 1,395,600 |
| 2023-08-04 | $24.20 | $24.39 | $23.82 | $23.82 | $23.82 | 1,832,970 |
| 2023-08-03 | $24.06 | $24.50 | $23.96 | $24.16 | $24.16 | 1,738,550 |
| 2023-08-02 | $23.80 | $24.08 | $23.72 | $23.95 | $23.95 | 1,287,960 |
| 2023-08-01 | $23.90 | $24.30 | $23.60 | $23.85 | $23.85 | 1,793,970 |
| 2023-07-31 | $23.40 | $24.10 | $23.33 | $23.88 | $23.88 | 2,360,620 |
| 2023-07-28 | $23.36 | $23.54 | $23.04 | $23.46 | $23.46 | 1,048,500 |
| 2023-07-27 | $23.30 | $23.52 | $23.21 | $23.30 | $23.30 | 767,000 |
| 2023-07-26 | $23.20 | $23.52 | $23.14 | $23.34 | $23.34 | 1,190,050 |
| 2023-07-25 | $23.24 | $23.24 | $22.90 | $23.19 | $23.19 | 970,500 |
| 2023-07-24 | $22.92 | $23.23 | $22.70 | $23.17 | $23.17 | 1,189,800 |
| 2023-07-21 | $22.60 | $23.10 | $22.48 | $22.95 | $22.95 | 1,423,800 |
| 2023-07-20 | $22.58 | $22.70 | $22.48 | $22.50 | $22.50 | 641,400 |
| 2023-07-19 | $22.63 | $22.75 | $22.44 | $22.48 | $22.48 | 397,800 |
| 2023-07-18 | $22.87 | $22.87 | $22.45 | $22.63 | $22.63 | 578,300 |
| 2023-07-17 | $22.77 | $22.88 | $22.41 | $22.78 | $22.78 | 719,400 |
| 2023-07-14 | $22.98 | $22.98 | $22.63 | $22.63 | $22.63 | 595,000 |
| 2023-07-13 | $22.50 | $22.97 | $22.50 | $22.88 | $22.88 | 814,300 |
| 2023-07-12 | $22.73 | $22.87 | $22.48 | $22.57 | $22.57 | 803,450 |
| 2023-07-11 | $22.82 | $22.90 | $22.55 | $22.74 | $22.74 | 793,800 |
| 2023-07-10 | $23.29 | $23.45 | $22.72 | $22.82 | $22.82 | 945,000 |
| 2023-07-07 | $22.70 | $23.23 | $22.70 | $22.85 | $22.85 | 1,022,600 |
| 2023-07-06 | $22.98 | $23.01 | $22.60 | $22.70 | $22.70 | 1,048,360 |
| 2023-07-05 | $22.78 | $23.35 | $22.78 | $23.11 | $23.11 | 1,545,300 |
| 2023-07-04 | $22.70 | $23.05 | $22.35 | $22.89 | $22.89 | 1,210,400 |
| 2023-07-03 | $22.50 | $22.76 | $22.30 | $22.65 | $22.65 | 854,000 |
| 2023-06-30 | $22.30 | $22.65 | $22.29 | $22.43 | $22.43 | 891,900 |
| 2023-06-29 | $22.03 | $22.42 | $22.00 | $22.26 | $22.26 | 876,600 |
| 2023-06-28 | $22.28 | $22.50 | $21.68 | $21.97 | $21.97 | 1,088,900 |
| 2023-06-27 | $22.10 | $22.47 | $22.01 | $22.36 | $22.36 | 739,500 |
| 2023-06-26 | $22.00 | $22.26 | $21.90 | $22.10 | $22.10 | 736,200 |
| 2023-06-21 | $22.67 | $22.75 | $22.18 | $22.25 | $22.25 | 1,673,200 |
| 2023-06-20 | $23.48 | $23.55 | $22.69 | $22.76 | $22.76 | 2,044,000 |
| 2023-06-19 | $23.70 | $23.95 | $23.31 | $23.36 | $23.36 | 1,497,900 |
| 2023-06-16 | $23.57 | $23.82 | $23.57 | $23.76 | $23.76 | 1,056,600 |
| 2023-06-15 | $23.50 | $23.66 | $23.23 | $23.57 | $23.57 | 1,567,900 |
| 2023-06-14 | $23.56 | $23.76 | $23.24 | $23.53 | $23.53 | 1,243,300 |
| 2023-06-13 | $23.60 | $23.96 | $23.53 | $23.56 | $23.56 | 1,115,600 |
| 2023-06-12 | $23.55 | $23.84 | $23.21 | $23.76 | $23.76 | 1,272,100 |
| 2023-06-09 | $23.58 | $23.90 | $23.31 | $23.71 | $23.71 | 1,003,900 |
| 2023-06-08 | $24.15 | $24.38 | $23.65 | $23.65 | $23.65 | 2,098,900 |
| 2023-06-07 | $24.91 | $25.36 | $24.26 | $24.50 | $24.50 | 2,251,100 |
| 2023-06-06 | $24.40 | $25.30 | $23.90 | $24.85 | $24.85 | 3,527,190 |
| 2023-06-05 | $24.30 | $24.58 | $24.01 | $24.58 | $24.58 | 1,529,850 |
| 2023-06-02 | $24.32 | $24.37 | $23.94 | $24.31 | $24.31 | 1,646,820 |
| 2023-06-01 | $24.69 | $24.85 | $23.83 | $24.15 | $24.15 | 3,454,830 |
| 2023-05-31 | $25.55 | $25.91 | $24.90 | $24.96 | $24.96 | 2,756,270 |
| 2023-05-30 | $25.30 | $25.70 | $25.03 | $25.70 | $25.70 | 2,215,200 |
| 2023-05-29 | $26.14 | $26.18 | $25.12 | $25.44 | $25.44 | 3,571,730 |
| 2023-05-26 | $25.81 | $26.74 | $25.50 | $26.20 | $26.20 | 4,579,350 |
| 2023-05-25 | $25.43 | $26.59 | $25.26 | $26.11 | $26.11 | 5,071,400 |
| 2023-05-24 | $25.93 | $26.55 | $25.62 | $25.66 | $25.66 | 5,850,670 |
| 2023-05-23 | $24.73 | $27.69 | $24.71 | $26.49 | $26.49 | 9,444,470 |
| 2023-05-22 | $24.68 | $25.10 | $24.65 | $24.89 | $24.89 | 1,992,350 |
| 2023-05-19 | $25.15 | $25.54 | $24.76 | $24.90 | $24.90 | 3,791,300 |
| 2023-05-18 | $25.45 | $25.54 | $24.89 | $25.13 | $25.13 | 2,558,860 |
| 2023-05-17 | $25.60 | $25.78 | $25.28 | $25.43 | $25.43 | 5,253,160 |
| 2023-05-16 | $24.00 | $26.96 | $23.60 | $26.10 | $26.10 | 8,530,700 |
| 2023-05-15 | $23.48 | $23.95 | $23.09 | $23.88 | $23.88 | 2,202,250 |
| 2023-05-12 | $23.09 | $24.20 | $23.08 | $23.70 | $23.70 | 2,453,560 |
| 2023-05-11 | $23.30 | $23.55 | $23.05 | $23.09 | $23.09 | 1,342,010 |
| 2023-05-10 | $23.87 | $23.97 | $23.23 | $23.41 | $23.41 | 1,791,500 |
| 2023-05-09 | $23.50 | $24.08 | $22.80 | $24.00 | $24.00 | 2,980,200 |
| 2023-05-08 | $24.44 | $24.73 | $23.44 | $23.70 | $23.70 | 2,599,800 |
| 2023-05-05 | $24.91 | $25.08 | $24.05 | $24.11 | $24.11 | 3,058,200 |
| 2023-05-04 | $24.92 | $25.19 | $24.43 | $25.09 | $25.09 | 2,960,690 |
| 2023-05-03 | $25.23 | $25.23 | $25.23 | $25.23 | $25.23 | 0 |
| 2023-05-02 | $25.23 | $25.23 | $25.23 | $25.23 | $25.23 | 0 |
| 2023-04-28 | $25.34 | $25.34 | $24.53 | $25.23 | $25.23 | 4,273,880 |
| 2023-04-27 | $23.54 | $25.66 | $23.50 | $25.46 | $25.46 | 6,278,800 |
| 2023-04-26 | $22.99 | $23.97 | $22.75 | $23.53 | $23.53 | 2,545,600 |
| 2023-04-25 | $24.16 | $24.45 | $22.75 | $22.99 | $22.99 | 3,849,920 |
| 2023-04-24 | $23.19 | $25.37 | $23.19 | $24.82 | $24.82 | 5,701,530 |
| 2023-04-21 | $22.75 | $24.10 | $22.66 | $23.18 | $23.18 | 3,136,250 |
| 2023-04-20 | $23.23 | $23.26 | $22.71 | $22.81 | $22.81 | 1,318,200 |
| 2023-04-19 | $23.49 | $23.58 | $23.18 | $23.23 | $23.23 | 1,083,000 |
| 2023-04-18 | $23.99 | $24.00 | $23.40 | $23.49 | $23.49 | 1,745,750 |
| 2023-04-17 | $24.30 | $24.37 | $23.83 | $23.99 | $23.99 | 1,284,400 |
| 2023-04-14 | $24.44 | $24.96 | $24.12 | $24.27 | $24.27 | 1,973,100 |
| 2023-04-13 | $24.30 | $24.56 | $23.81 | $24.44 | $24.44 | 1,623,100 |
| 2023-04-12 | $24.31 | $24.85 | $24.10 | $24.38 | $24.38 | 1,723,250 |
| 2023-04-11 | $24.91 | $25.05 | $24.20 | $24.41 | $24.41 | 1,554,500 |
| 2023-04-10 | $24.99 | $25.48 | $24.73 | $24.95 | $24.95 | 1,878,550 |
| 2023-04-07 | $24.55 | $25.28 | $24.36 | $25.08 | $25.08 | 2,308,500 |
| 2023-04-06 | $24.36 | $25.00 | $24.20 | $24.55 | $24.55 | 1,887,900 |
| 2023-04-05 | $24.36 | $24.36 | $24.36 | $24.36 | $24.36 | 0 |
| 2023-04-04 | $24.84 | $24.84 | $24.05 | $24.36 | $24.36 | 1,575,900 |
| 2023-04-03 | $24.94 | $25.08 | $24.44 | $24.63 | $24.63 | 1,500,900 |
| 2023-03-31 | $24.17 | $24.84 | $24.02 | $24.74 | $24.74 | 1,524,100 |
| 2023-03-30 | $24.30 | $24.51 | $23.99 | $24.17 | $24.17 | 1,082,300 |
| 2023-03-29 | $24.89 | $24.89 | $24.30 | $24.36 | $24.36 | 1,333,300 |
| 2023-03-28 | $24.99 | $25.10 | $24.60 | $24.69 | $24.69 | 1,153,700 |
| 2023-03-27 | $24.91 | $25.13 | $24.60 | $25.04 | $25.04 | 1,232,850 |
| 2023-03-24 | $25.11 | $25.50 | $24.91 | $24.96 | $24.96 | 1,276,150 |
| 2023-03-23 | $25.31 | $25.50 | $24.92 | $25.03 | $25.03 | 1,627,600 |
| 2023-03-22 | $25.80 | $25.98 | $25.34 | $25.43 | $25.43 | 1,436,400 |
| 2023-03-21 | $25.24 | $25.69 | $25.12 | $25.67 | $25.67 | 1,545,000 |
| 2023-03-20 | $26.19 | $26.32 | $24.88 | $25.25 | $25.25 | 2,155,300 |
| 2023-03-17 | $26.18 | $26.65 | $26.10 | $26.18 | $26.18 | 1,626,450 |
| 2023-03-16 | $26.50 | $26.64 | $25.99 | $26.00 | $26.00 | 1,522,000 |
| 2023-03-15 | $25.93 | $26.85 | $25.93 | $26.60 | $26.60 | 1,765,500 |
| 2023-03-14 | $26.51 | $26.84 | $25.73 | $25.93 | $25.93 | 1,720,650 |
| 2023-03-13 | $26.51 | $26.58 | $26.19 | $26.56 | $26.56 | 1,261,500 |
| 2023-03-10 | $27.20 | $27.21 | $26.48 | $26.52 | $26.52 | 1,556,400 |
| 2023-03-09 | $27.14 | $27.71 | $27.07 | $27.20 | $27.20 | 1,686,550 |
| 2023-03-08 | $26.81 | $27.10 | $26.67 | $27.00 | $27.00 | 1,177,250 |
| 2023-03-07 | $28.16 | $28.38 | $26.85 | $26.85 | $26.85 | 2,868,300 |
| 2023-03-06 | $28.31 | $28.59 | $28.18 | $28.24 | $28.24 | 1,132,900 |
| 2023-03-03 | $28.58 | $28.84 | $28.27 | $28.37 | $28.37 | 1,319,200 |
| 2023-03-02 | $29.00 | $29.06 | $28.37 | $28.59 | $28.59 | 2,116,350 |
| 2023-03-01 | $29.33 | $29.43 | $28.81 | $29.10 | $29.10 | 1,993,350 |
| 2023-02-28 | $28.56 | $29.20 | $28.16 | $29.19 | $29.19 | 2,834,150 |
| 2023-02-27 | $28.78 | $29.25 | $28.18 | $28.20 | $28.20 | 1,985,000 |
| 2023-02-24 | $29.63 | $29.70 | $28.69 | $28.82 | $28.82 | 2,572,600 |
| 2023-02-23 | $29.61 | $30.18 | $29.30 | $29.63 | $29.63 | 2,780,980 |
| 2023-02-22 | $29.11 | $30.39 | $28.83 | $29.89 | $29.89 | 4,256,640 |
| 2023-02-21 | $29.07 | $29.55 | $28.98 | $29.15 | $29.15 | 2,440,950 |
| 2023-02-20 | $29.48 | $29.48 | $28.68 | $29.34 | $29.34 | 4,434,790 |
| 2023-02-17 | $29.87 | $29.87 | $29.87 | $29.87 | $29.87 | 8,299,390 |
| 2023-02-16 | $28.12 | $28.93 | $28.10 | $28.39 | $28.39 | 4,624,340 |
| 2023-02-15 | $28.36 | $28.60 | $27.83 | $28.12 | $28.12 | 2,609,500 |
| 2023-02-14 | $27.94 | $28.39 | $27.88 | $28.34 | $28.34 | 2,882,740 |
| 2023-02-13 | $27.83 | $28.06 | $27.75 | $27.94 | $27.94 | 1,609,740 |
| 2023-02-10 | $28.33 | $28.45 | $27.61 | $27.78 | $27.78 | 2,486,860 |
| 2023-02-09 | $27.99 | $28.31 | $27.48 | $28.31 | $28.31 | 2,640,160 |
| 2023-02-08 | $28.10 | $28.28 | $27.92 | $28.21 | $28.21 | 1,534,500 |
| 2023-02-07 | $28.29 | $28.47 | $28.00 | $28.04 | $28.04 | 2,139,600 |
| 2023-02-06 | $28.73 | $28.80 | $28.09 | $28.20 | $28.20 | 2,067,800 |
| 2023-02-03 | $28.51 | $28.95 | $28.02 | $28.77 | $28.77 | 2,762,900 |
| 2023-02-02 | $28.60 | $28.79 | $28.31 | $28.51 | $28.51 | 2,435,700 |
| 2023-02-01 | $28.19 | $28.64 | $27.99 | $28.59 | $28.59 | 2,807,960 |
| 2023-01-31 | $29.78 | $29.90 | $27.80 | $28.04 | $28.04 | 4,631,170 |
| 2023-01-30 | $29.69 | $30.14 | $29.55 | $30.05 | $30.05 | 2,405,350 |
| 2023-01-20 | $29.50 | $30.00 | $29.50 | $29.69 | $29.69 | 1,797,470 |
| 2023-01-19 | $29.60 | $30.14 | $29.23 | $29.44 | $29.44 | 2,577,300 |
| 2023-01-18 | $29.68 | $29.90 | $29.55 | $29.56 | $29.56 | 2,103,540 |
| 2023-01-17 | $31.30 | $31.30 | $29.55 | $29.91 | $29.91 | 4,360,900 |
| 2023-01-16 | $31.66 | $32.11 | $31.16 | $31.30 | $31.30 | 3,602,600 |
| 2023-01-13 | $31.55 | $31.99 | $30.84 | $31.70 | $31.70 | 3,196,230 |
| 2023-01-12 | $32.70 | $32.99 | $31.35 | $31.40 | $31.40 | 4,679,320 |
| 2023-01-11 | $33.88 | $34.40 | $32.80 | $32.84 | $32.84 | 7,062,970 |
| 2023-01-10 | $31.20 | $35.24 | $30.58 | $33.40 | $33.40 | 9,783,000 |
| 2023-01-09 | $31.33 | $33.25 | $31.21 | $31.49 | $31.49 | 6,010,310 |
| 2023-01-06 | $31.30 | $31.75 | $30.74 | $30.86 | $30.86 | 4,003,500 |
| 2023-01-05 | $31.67 | $32.38 | $30.73 | $31.44 | $31.44 | 4,803,200 |
| 2023-01-04 | $32.42 | $32.42 | $30.95 | $31.31 | $31.31 | 4,883,870 |
| 2023-01-03 | $32.81 | $33.15 | $31.65 | $32.24 | $32.24 | 6,311,970 |
| 2023-01-02 | $32.20 | $32.20 | $32.20 | $32.20 | $32.20 | 0 |
| 2022-12-30 | $34.26 | $34.29 | $31.86 | $32.20 | $32.20 | 8,994,930 |
| 2022-12-29 | $29.45 | $35.08 | $28.81 | $34.78 | $34.78 | 12,022,930 |
| 2022-12-28 | $29.60 | $30.01 | $29.16 | $29.40 | $29.40 | 4,121,500 |
| 2022-12-27 | $32.29 | $32.48 | $29.19 | $29.71 | $29.71 | 7,360,370 |
| 2022-12-26 | $34.01 | $34.31 | $32.19 | $32.68 | $32.68 | 6,536,800 |
| 2022-12-23 | $33.50 | $35.80 | $33.11 | $34.15 | $34.15 | 7,327,040 |
| 2022-12-22 | $35.98 | $35.98 | $32.90 | $33.10 | $33.10 | 6,905,910 |
| 2022-12-21 | $34.90 | $36.38 | $34.78 | $35.22 | $35.22 | 6,210,290 |
| 2022-12-20 | $34.52 | $35.80 | $33.03 | $34.65 | $34.65 | 6,770,450 |
| 2022-12-19 | $38.75 | $38.86 | $34.91 | $35.31 | $35.31 | 8,290,690 |
| 2022-12-16 | $36.36 | $39.69 | $36.18 | $38.22 | $38.22 | 13,141,460 |
| 2022-12-15 | $35.78 | $37.47 | $35.50 | $35.82 | $35.82 | 6,898,060 |
| 2022-12-14 | $38.00 | $38.22 | $35.25 | $35.50 | $35.50 | 10,868,440 |
| 2022-12-13 | $37.60 | $41.00 | $36.43 | $39.85 | $39.85 | 14,923,430 |
| 2022-12-12 | $34.12 | $40.00 | $34.12 | $38.56 | $38.56 | 19,121,120 |
| 2022-12-09 | $34.10 | $36.23 | $34.06 | $34.54 | $34.54 | 15,437,160 |
| 2022-12-08 | $34.30 | $37.54 | $34.30 | $36.99 | $36.99 | 22,968,870 |
| 2022-12-07 | $27.27 | $32.64 | $27.08 | $32.64 | $32.64 | 13,141,550 |
| 2022-12-06 | $27.56 | $28.05 | $26.79 | $27.20 | $27.20 | 3,944,660 |
| 2022-12-05 | $28.19 | $28.38 | $27.42 | $27.61 | $27.61 | 4,452,900 |
| 2022-12-01 | $29.50 | $29.61 | $27.43 | $27.82 | $27.82 | 6,178,390 |
| 2022-11-30 | $29.38 | $30.11 | $28.80 | $29.02 | $29.02 | 3,972,650 |
| 2022-11-29 | $28.24 | $29.80 | $28.24 | $29.37 | $29.37 | 4,633,320 |
| 2022-11-28 | $28.52 | $29.77 | $28.35 | $28.68 | $28.68 | 3,463,360 |
| 2022-11-25 | $29.40 | $29.70 | $28.34 | $28.98 | $28.98 | 3,238,510 |
| 2022-11-24 | $28.96 | $29.83 | $28.59 | $29.82 | $29.82 | 4,833,500 |
| 2022-11-23 | $29.92 | $30.20 | $28.20 | $28.70 | $28.70 | 5,133,410 |
| 2022-11-22 | $31.60 | $32.10 | $29.38 | $29.73 | $29.73 | 6,914,460 |
| 2022-11-21 | $32.00 | $33.33 | $31.45 | $31.73 | $31.73 | 5,779,040 |
| 2022-11-18 | $31.50 | $33.21 | $31.10 | $32.68 | $32.68 | 8,213,090 |
| 2022-11-17 | $31.26 | $32.43 | $30.60 | $31.86 | $31.86 | 6,655,370 |
| 2022-11-16 | $33.80 | $34.58 | $31.02 | $31.38 | $31.38 | 8,986,740 |
| 2022-11-15 | $34.43 | $34.99 | $33.00 | $33.65 | $33.65 | 9,714,670 |
| 2022-11-14 | $30.30 | $35.90 | $30.10 | $34.93 | $34.93 | 13,796,050 |
| 2022-11-11 | $31.50 | $36.00 | $29.38 | $31.99 | $31.99 | 17,635,910 |
| 2022-11-10 | $28.78 | $30.97 | $28.40 | $30.72 | $30.72 | 16,423,980 |
| 2022-11-09 | $26.90 | $29.08 | $26.58 | $28.33 | $28.33 | 9,735,770 |
| 2022-11-08 | $26.55 | $27.08 | $25.95 | $26.90 | $26.90 | 3,952,990 |
| 2022-11-07 | $26.23 | $27.27 | $26.20 | $26.71 | $26.71 | 4,842,560 |
| 2022-11-04 | $25.72 | $26.58 | $25.53 | $26.30 | $26.30 | 3,734,700 |
| 2022-11-03 | $25.52 | $26.15 | $25.42 | $25.65 | $25.65 | 3,952,930 |
| 2022-11-02 | $25.47 | $27.40 | $25.20 | $26.20 | $26.20 | 8,753,350 |
| 2022-11-01 | $24.88 | $25.69 | $24.43 | $25.68 | $25.68 | 3,690,910 |
| 2022-10-31 | $23.77 | $24.94 | $23.73 | $24.67 | $24.67 | 2,357,400 |
| 2022-10-28 | $25.43 | $25.43 | $23.71 | $23.90 | $23.90 | 2,487,600 |
| 2022-10-27 | $25.21 | $25.59 | $24.53 | $25.38 | $25.38 | 2,550,100 |
| 2022-10-26 | $23.26 | $25.16 | $23.26 | $24.91 | $24.91 | 3,780,500 |
| 2022-10-25 | $24.14 | $24.50 | $23.10 | $23.39 | $23.39 | 2,478,600 |
| 2022-10-24 | $25.35 | $25.95 | $24.25 | $24.42 | $24.42 | 2,196,750 |
| 2022-10-21 | $25.34 | $25.85 | $24.83 | $25.34 | $25.34 | 2,132,800 |
| 2022-10-20 | $25.22 | $25.86 | $25.03 | $25.26 | $25.26 | 2,967,550 |
| 2022-10-19 | $25.90 | $25.90 | $25.01 | $25.24 | $25.24 | 3,312,900 |
| 2022-10-18 | $25.29 | $26.26 | $24.77 | $26.13 | $26.13 | 4,505,700 |
| 2022-10-17 | $24.75 | $25.36 | $24.60 | $25.20 | $25.20 | 2,558,350 |
| 2022-10-14 | $24.03 | $25.17 | $24.01 | $24.85 | $24.85 | 3,413,280 |
| 2022-10-13 | $23.50 | $24.30 | $23.40 | $24.03 | $24.03 | 2,119,700 |
| 2022-10-12 | $23.13 | $23.65 | $22.48 | $23.61 | $23.61 | 1,807,000 |
| 2022-10-11 | $23.22 | $23.24 | $22.16 | $23.13 | $23.13 | 2,052,510 |
| 2022-10-10 | $23.77 | $24.46 | $22.90 | $23.15 | $23.15 | 2,490,800 |
| 2022-09-30 | $23.33 | $24.23 | $22.89 | $23.77 | $23.77 | 2,798,920 |
| 2022-09-29 | $23.57 | $24.13 | $23.00 | $23.09 | $23.09 | 1,856,560 |
| 2022-09-28 | $23.89 | $24.40 | $23.41 | $23.41 | $23.41 | 2,280,950 |
| 2022-09-27 | $22.75 | $23.88 | $22.75 | $23.88 | $23.88 | 2,969,200 |
| 2022-09-26 | $23.05 | $23.36 | $22.64 | $22.75 | $22.75 | 1,475,500 |
| 2022-09-23 | $23.80 | $23.90 | $22.88 | $23.16 | $23.16 | 1,431,410 |
| 2022-09-22 | $24.11 | $24.40 | $23.68 | $23.73 | $23.73 | 1,929,700 |
| 2022-09-21 | $24.33 | $24.60 | $23.81 | $24.34 | $24.34 | 1,795,040 |
| 2022-09-20 | $24.00 | $24.55 | $23.93 | $24.38 | $24.38 | 1,806,340 |
| 2022-09-19 | $24.00 | $24.80 | $23.73 | $23.88 | $23.88 | 1,730,700 |
| 2022-09-16 | $24.76 | $24.80 | $23.79 | $23.79 | $23.79 | 1,836,500 |
| 2022-09-15 | $25.55 | $25.99 | $24.50 | $24.76 | $24.76 | 2,216,200 |
| 2022-09-14 | $25.00 | $25.60 | $24.55 | $25.59 | $25.59 | 2,057,840 |
| 2022-09-13 | $25.31 | $25.77 | $25.22 | $25.39 | $25.39 | 1,202,800 |
| 2022-09-12 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 0 |
| 2022-09-09 | $25.00 | $25.44 | $25.00 | $25.31 | $25.31 | 970,100 |
| 2022-09-08 | $25.66 | $25.72 | $24.98 | $25.10 | $25.10 | 1,651,190 |
| 2022-09-07 | $25.70 | $25.90 | $25.27 | $25.66 | $25.66 | 1,236,700 |
| 2022-09-06 | $25.40 | $25.69 | $25.10 | $25.66 | $25.66 | 1,413,800 |
| 2022-09-05 | $25.64 | $26.02 | $24.93 | $25.21 | $25.21 | 1,429,940 |
| 2022-09-02 | $25.55 | $25.84 | $25.40 | $25.60 | $25.60 | 1,249,670 |
| 2022-09-01 | $25.48 | $25.98 | $25.11 | $25.55 | $25.55 | 1,706,400 |
| 2022-08-31 | $25.75 | $25.75 | $24.90 | $25.31 | $25.31 | 1,374,050 |
| 2022-08-30 | $25.60 | $26.00 | $25.41 | $25.64 | $25.64 | 1,427,880 |
| 2022-08-29 | $24.81 | $25.65 | $24.61 | $25.63 | $25.63 | 1,593,110 |
| 2022-08-26 | $25.59 | $26.10 | $25.14 | $25.16 | $25.16 | 1,918,190 |
| 2022-08-25 | $26.14 | $26.37 | $25.35 | $25.67 | $25.67 | 2,467,200 |
| 2022-08-24 | $26.69 | $26.73 | $26.02 | $26.12 | $26.12 | 2,104,850 |
| 2022-08-23 | $26.63 | $26.83 | $26.30 | $26.53 | $26.53 | 1,848,040 |
| 2022-08-22 | $26.45 | $26.96 | $26.02 | $26.83 | $26.83 | 2,101,320 |
| 2022-08-19 | $27.37 | $27.55 | $26.52 | $26.55 | $26.55 | 3,235,830 |
| 2022-08-18 | $27.45 | $27.48 | $26.80 | $27.37 | $27.37 | 2,647,450 |
| 2022-08-17 | $27.54 | $27.84 | $27.12 | $27.28 | $27.28 | 1,964,350 |
| 2022-08-16 | $27.85 | $27.99 | $27.35 | $27.50 | $27.50 | 2,127,900 |
| 2022-08-15 | $27.58 | $27.91 | $27.32 | $27.86 | $27.86 | 1,962,500 |
| 2022-08-12 | $28.03 | $28.18 | $27.79 | $27.99 | $27.99 | 2,108,490 |
| 2022-08-11 | $27.99 | $28.13 | $27.77 | $27.96 | $27.96 | 2,041,480 |
| 2022-08-10 | $28.07 | $28.21 | $27.36 | $27.66 | $27.66 | 2,671,980 |
| 2022-08-09 | $28.17 | $28.32 | $27.82 | $28.07 | $28.07 | 2,761,630 |
| 2022-08-08 | $27.90 | $29.00 | $27.90 | $28.46 | $28.46 | 3,564,710 |
| 2022-08-05 | $27.94 | $28.26 | $27.39 | $28.09 | $28.09 | 3,348,100 |
| 2022-08-04 | $26.88 | $27.85 | $26.88 | $27.66 | $27.66 | 3,499,190 |
| 2022-08-03 | $27.10 | $28.06 | $26.79 | $26.82 | $26.82 | 4,066,800 |
| 2022-08-02 | $30.05 | $30.05 | $27.01 | $27.36 | $27.36 | 7,168,260 |
| 2022-08-01 | $30.70 | $31.05 | $30.00 | $30.20 | $30.20 | 4,692,400 |
| 2022-07-29 | $31.45 | $31.92 | $30.70 | $30.82 | $30.82 | 5,438,450 |
| 2022-07-28 | $32.00 | $32.40 | $31.40 | $31.58 | $31.58 | 7,360,470 |
| 2022-07-27 | $30.68 | $33.68 | $30.68 | $32.19 | $32.19 | 12,753,850 |
| 2022-07-26 | $30.99 | $31.15 | $29.53 | $30.70 | $30.70 | 7,573,290 |
| 2022-07-25 | $29.50 | $31.59 | $29.19 | $30.88 | $30.88 | 10,105,510 |
| 2022-07-22 | $29.99 | $30.12 | $28.65 | $28.84 | $28.84 | 4,398,320 |
| 2022-07-21 | $30.53 | $30.57 | $29.80 | $29.81 | $29.81 | 3,147,850 |
| 2022-07-20 | $30.27 | $30.75 | $30.03 | $30.31 | $30.31 | 3,994,850 |
| 2022-07-19 | $30.75 | $30.90 | $29.58 | $30.27 | $30.27 | 4,628,600 |
| 2022-07-18 | $29.17 | $30.88 | $28.76 | $30.83 | $30.83 | 5,733,200 |
| 2022-07-15 | $30.38 | $30.49 | $29.15 | $29.17 | $29.17 | 5,188,740 |
| 2022-07-14 | $30.67 | $31.09 | $30.27 | $30.35 | $30.35 | 3,194,150 |
| 2022-07-13 | $30.65 | $31.10 | $29.81 | $30.67 | $30.67 | 3,805,700 |
| 2022-07-12 | $31.99 | $31.99 | $30.45 | $30.46 | $30.46 | 5,940,390 |
| 2022-07-11 | $31.85 | $32.60 | $31.31 | $32.17 | $32.17 | 8,037,420 |
| 2022-07-08 | $29.99 | $31.66 | $29.58 | $31.47 | $31.47 | 7,980,700 |
| 2022-07-07 | $30.40 | $30.60 | $29.37 | $29.87 | $29.87 | 3,834,020 |
| 2022-07-06 | $31.33 | $31.42 | $30.00 | $30.48 | $30.48 | 5,453,200 |
| 2022-07-05 | $32.65 | $32.75 | $31.10 | $31.18 | $31.18 | 7,168,010 |
| 2022-07-04 | $31.58 | $32.88 | $31.58 | $32.65 | $32.65 | 6,346,760 |
| 2022-07-01 | $31.51 | $32.12 | $31.04 | $31.39 | $31.39 | 4,831,610 |
| 2022-06-30 | $30.97 | $32.69 | $30.67 | $31.83 | $31.83 | 6,636,050 |
| 2022-06-29 | $32.13 | $33.00 | $31.00 | $31.10 | $31.10 | 6,570,760 |
| 2022-06-28 | $31.79 | $32.25 | $31.01 | $32.20 | $32.20 | 5,074,920 |
| 2022-06-27 | $31.21 | $32.80 | $31.21 | $31.86 | $31.86 | 6,119,510 |
| 2022-06-24 | $31.30 | $32.16 | $31.13 | $31.40 | $31.40 | 4,836,180 |
| 2022-06-23 | $31.50 | $31.80 | $30.39 | $31.47 | $31.47 | 6,846,000 |
| 2022-06-22 | $32.44 | $33.33 | $31.50 | $31.85 | $31.85 | 9,695,150 |
| 2022-06-21 | $32.38 | $33.20 | $31.38 | $31.78 | $31.78 | 7,172,900 |
| 2022-06-20 | $31.52 | $32.90 | $31.05 | $32.53 | $32.53 | 7,928,080 |
| 2022-06-17 | $31.16 | $31.55 | $30.18 | $31.52 | $31.52 | 5,866,600 |
| 2022-06-16 | $30.35 | $31.80 | $30.00 | $31.27 | $31.27 | 7,365,430 |
| 2022-06-15 | $29.88 | $31.44 | $29.82 | $30.26 | $30.26 | 5,708,000 |
| 2022-06-14 | $30.86 | $31.53 | $29.35 | $30.15 | $30.15 | 7,256,580 |
| 2022-06-13 | $31.73 | $33.48 | $31.21 | $31.47 | $31.47 | 9,781,100 |
| 2022-06-10 | $30.00 | $30.88 | $29.81 | $30.44 | $30.44 | 4,484,800 |
| 2022-06-09 | $31.07 | $31.24 | $29.52 | $29.84 | $29.84 | 5,498,400 |
| 2022-06-08 | $32.00 | $32.00 | $30.44 | $31.00 | $31.00 | 6,960,820 |
| 2022-06-07 | $30.80 | $32.51 | $30.30 | $32.10 | $32.10 | 9,990,650 |
| 2022-06-06 | $30.20 | $30.93 | $30.00 | $30.68 | $30.68 | 3,848,000 |
| 2022-06-02 | $30.81 | $30.81 | $29.82 | $29.94 | $29.94 | 4,009,250 |
| 2022-06-01 | $31.52 | $31.80 | $30.63 | $30.81 | $30.81 | 4,111,400 |
| 2022-05-31 | $31.71 | $31.71 | $30.35 | $31.52 | $31.52 | 4,246,600 |
| 2022-05-30 | $32.34 | $32.50 | $31.13 | $31.50 | $31.50 | 5,116,600 |
| 2022-05-27 | $32.91 | $33.20 | $31.78 | $32.66 | $32.66 | 5,021,900 |
| 2022-05-26 | $34.03 | $34.03 | $31.87 | $32.91 | $32.91 | 6,995,750 |
| 2022-05-25 | $34.18 | $34.53 | $32.82 | $33.99 | $33.99 | 8,076,780 |
| 2022-05-24 | $38.00 | $38.02 | $34.34 | $34.40 | $34.15 | 13,036,170 |
| 2022-05-23 | $35.35 | $39.10 | $35.00 | $38.30 | $38.02 | 15,588,110 |
| 2022-05-20 | $35.90 | $35.90 | $33.62 | $34.31 | $34.31 | 5,917,300 |
| 2022-05-19 | $34.95 | $35.64 | $34.39 | $34.86 | $34.86 | 4,557,900 |
| 2022-05-18 | $35.10 | $36.16 | $34.86 | $35.42 | $35.42 | 4,757,350 |
| 2022-05-17 | $36.20 | $36.63 | $34.53 | $35.09 | $35.09 | 6,717,500 |
| 2022-05-16 | $37.13 | $38.16 | $36.00 | $36.72 | $36.72 | 7,069,150 |
| 2022-05-13 | $38.25 | $39.10 | $37.05 | $37.46 | $37.46 | 7,484,100 |
| 2022-05-12 | $37.60 | $39.99 | $37.39 | $38.00 | $38.00 | 11,227,870 |
| 2022-05-11 | $39.12 | $41.10 | $38.64 | $38.74 | $38.74 | 16,720,800 |
| 2022-05-10 | $38.50 | $39.75 | $38.12 | $38.81 | $38.81 | 12,833,060 |
| 2022-05-09 | $44.80 | $44.91 | $38.74 | $39.75 | $39.75 | 20,122,560 |
| 2022-05-06 | $34.64 | $41.34 | $34.64 | $41.34 | $41.34 | 7,818,190 |
| 2022-05-05 | $33.03 | $34.75 | $32.70 | $34.45 | $34.45 | 5,474,510 |
| 2022-05-04 | $33.61 | $33.61 | $33.61 | $33.61 | $33.61 | 0 |
| 2022-05-03 | $33.61 | $33.61 | $33.61 | $33.61 | $33.61 | 0 |
| 2022-04-29 | $32.37 | $33.97 | $31.83 | $33.61 | $33.61 | 5,018,950 |
| 2022-04-28 | $32.93 | $32.93 | $31.17 | $32.00 | $32.00 | 3,732,580 |
| 2022-04-27 | $31.38 | $32.91 | $30.45 | $32.75 | $32.75 | 4,652,170 |
| 2022-04-26 | $32.39 | $33.00 | $31.37 | $31.63 | $31.63 | 6,457,800 |
| 2022-04-25 | $36.26 | $36.45 | $32.00 | $32.11 | $32.11 | 7,134,700 |
| 2022-04-22 | $35.00 | $37.94 | $35.00 | $36.20 | $36.20 | 8,544,370 |
| 2022-04-21 | $42.00 | $42.38 | $39.60 | $39.84 | $39.84 | 5,329,300 |
| 2022-04-20 | $45.27 | $45.27 | $41.81 | $42.29 | $42.29 | 5,611,900 |
| 2022-04-19 | $45.04 | $46.80 | $44.30 | $44.65 | $44.65 | 4,077,600 |
| 2022-04-18 | $45.00 | $45.80 | $43.50 | $45.12 | $45.12 | 4,467,400 |
| 2022-04-15 | $45.40 | $48.56 | $44.51 | $46.18 | $46.18 | 6,792,000 |
| 2022-04-14 | $44.77 | $46.64 | $44.77 | $45.96 | $45.96 | 4,288,100 |
| 2022-04-13 | $46.50 | $46.62 | $43.40 | $44.76 | $44.76 | 7,002,170 |
| 2022-04-12 | $48.49 | $48.96 | $45.02 | $46.29 | $46.29 | 4,555,020 |
| 2022-04-11 | $49.92 | $49.92 | $47.26 | $47.58 | $47.58 | 4,899,550 |
| 2022-04-08 | $52.33 | $52.70 | $48.50 | $49.24 | $49.24 | 7,081,910 |
| 2022-04-07 | $54.73 | $57.15 | $51.86 | $51.89 | $51.89 | 6,465,790 |
| 2022-04-06 | $55.00 | $58.35 | $54.35 | $55.76 | $55.76 | 7,020,590 |
| 2022-04-05 | $55.43 | $55.43 | $55.43 | $55.43 | $55.43 | 0 |
| 2022-04-04 | $55.43 | $55.43 | $55.43 | $55.43 | $55.43 | 0 |
| 2022-04-01 | $53.01 | $55.55 | $52.30 | $55.43 | $55.43 | 7,462,280 |
| 2022-03-31 | $59.09 | $62.88 | $54.67 | $55.01 | $55.01 | 10,943,380 |
| 2022-03-30 | $60.03 | $62.50 | $58.25 | $60.05 | $60.05 | 7,719,240 |
| 2022-03-29 | $64.51 | $67.37 | $60.00 | $60.70 | $60.70 | 8,860,850 |
| 2022-03-28 | $67.00 | $68.00 | $62.69 | $66.41 | $66.41 | 10,769,150 |
| 2022-03-25 | $61.22 | $68.60 | $58.94 | $64.82 | $64.82 | 12,796,030 |
| 2022-03-24 | $60.10 | $64.99 | $60.10 | $62.22 | $62.22 | 9,411,380 |
| 2022-03-23 | $63.00 | $67.53 | $62.26 | $62.40 | $62.40 | 7,938,090 |
| 2022-03-22 | $75.13 | $76.24 | $64.68 | $65.00 | $65.00 | 12,384,330 |
| 2022-03-21 | $75.20 | $80.00 | $74.50 | $77.00 | $77.00 | 10,048,100 |
| 2022-03-18 | $76.00 | $79.37 | $72.98 | $76.99 | $76.99 | 11,687,150 |
| 2022-03-17 | $71.80 | $87.40 | $70.50 | $77.58 | $77.58 | 18,293,940 |
| 2022-03-16 | $75.89 | $79.75 | $68.10 | $75.81 | $75.81 | 13,942,450 |
| 2022-03-15 | $71.00 | $78.55 | $68.99 | $73.58 | $73.58 | 13,058,870 |
| 2022-03-14 | $72.00 | $81.00 | $65.01 | $74.71 | $74.71 | 15,274,160 |
| 2022-03-10 | $68.80 | $77.00 | $63.38 | $73.51 | $73.51 | 16,183,050 |
| 2022-03-09 | $62.00 | $68.39 | $60.01 | $67.86 | $67.86 | 15,131,060 |
| 2022-03-08 | $80.25 | $80.25 | $67.23 | $67.23 | $67.23 | 17,526,630 |
| 2022-03-07 | $74.00 | $84.04 | $71.98 | $84.04 | $84.04 | 19,623,400 |
| 2022-03-04 | $68.51 | $78.95 | $68.31 | $70.03 | $70.03 | 15,089,660 |
| 2022-03-03 | $66.53 | $75.00 | $66.53 | $68.90 | $68.90 | 15,164,510 |
| 2022-03-02 | $70.53 | $71.00 | $64.96 | $68.69 | $68.69 | 10,224,950 |
| 2022-03-01 | $69.00 | $73.80 | $64.54 | $70.40 | $70.40 | 12,723,300 |
| 2022-02-28 | $71.50 | $72.50 | $66.86 | $71.00 | $71.00 | 13,027,400 |
| 2022-02-25 | $70.88 | $72.68 | $64.28 | $69.00 | $69.00 | 13,549,150 |
| 2022-02-24 | $70.56 | $73.80 | $65.05 | $68.00 | $68.00 | 18,603,980 |
| 2022-02-23 | $60.02 | $69.13 | $60.02 | $69.13 | $69.13 | 15,468,140 |
| 2022-02-22 | $57.61 | $57.61 | $55.00 | $57.61 | $57.61 | 13,722,360 |
| 2022-02-21 | $48.01 | $48.01 | $48.01 | $48.01 | $48.01 | 4,363,450 |
| 2022-02-18 | $36.74 | $42.50 | $36.74 | $40.01 | $40.01 | 10,108,210 |
| 2022-02-17 | $43.00 | $43.93 | $38.28 | $39.25 | $39.25 | 11,434,010 |
| 2022-02-16 | $44.55 | $47.42 | $43.55 | $44.96 | $44.96 | 9,358,550 |
| 2022-02-15 | $43.45 | $46.20 | $42.05 | $45.81 | $45.81 | 10,845,960 |
| 2022-02-14 | $48.00 | $49.88 | $43.01 | $46.91 | $46.91 | 14,786,760 |
| 2022-02-11 | $43.05 | $46.58 | $40.63 | $44.89 | $44.89 | 16,574,910 |
| 2022-02-10 | $46.00 | $47.51 | $42.06 | $42.41 | $42.41 | 14,180,910 |
| 2022-02-09 | $37.50 | $46.67 | $36.51 | $46.67 | $46.67 | 20,421,460 |
| 2022-02-08 | $36.00 | $39.67 | $34.90 | $38.89 | $38.89 | 11,977,110 |
| 2022-02-07 | $38.00 | $39.20 | $33.84 | $37.47 | $37.47 | 13,338,510 |
| 2022-02-04 | $40.81 | $40.81 | $40.81 | $40.81 | $40.81 | 0 |
| 2022-02-03 | $40.81 | $40.81 | $40.81 | $40.81 | $40.81 | 0 |
| 2022-02-02 | $40.81 | $40.81 | $40.81 | $40.81 | $40.81 | 0 |
| 2022-02-01 | $40.81 | $40.81 | $40.81 | $40.81 | $40.81 | 0 |
| 2022-01-28 | $40.29 | $44.28 | $39.09 | $40.81 | $40.81 | 16,530,310 |
| 2022-01-27 | $35.08 | $42.96 | $34.28 | $42.96 | $42.96 | 17,827,260 |
| 2022-01-26 | $38.36 | $39.80 | $31.68 | $35.80 | $35.80 | 16,364,400 |
| 2022-01-25 | $30.80 | $36.23 | $30.80 | $36.23 | $36.23 | 19,098,900 |
| 2022-01-24 | $31.27 | $31.83 | $28.71 | $30.19 | $30.19 | 11,357,840 |
| 2022-01-21 | $38.00 | $38.30 | $31.81 | $31.81 | $31.81 | 18,280,510 |
| 2022-01-20 | $35.50 | $39.76 | $34.80 | $39.76 | $39.76 | 21,739,510 |
| 2022-01-19 | $33.20 | $35.00 | $31.42 | $33.13 | $33.13 | 11,387,960 |
| 2022-01-18 | $38.00 | $38.59 | $33.50 | $33.71 | $33.71 | 13,878,560 |
| 2022-01-17 | $35.17 | $40.63 | $35.17 | $40.63 | $40.63 | 19,796,640 |
| 2022-01-14 | $30.90 | $36.99 | $30.90 | $33.86 | $33.86 | 20,849,910 |
| 2022-01-13 | $32.59 | $36.06 | $31.97 | $34.50 | $34.50 | 25,222,420 |
| 2022-01-12 | $26.56 | $30.05 | $26.50 | $30.05 | $30.05 | 7,878,970 |
| 2022-01-11 | $21.04 | $25.04 | $20.85 | $25.04 | $25.04 | 9,286,720 |
| 2022-01-10 | $20.85 | $22.00 | $20.85 | $20.87 | $20.87 | 4,356,440 |
| 2022-01-07 | $22.22 | $23.30 | $20.71 | $21.42 | $21.42 | 7,031,200 |
| 2022-01-06 | $19.44 | $22.50 | $19.04 | $21.49 | $21.49 | 6,759,950 |
| 2022-01-05 | $19.97 | $20.28 | $19.21 | $19.47 | $19.47 | 2,648,700 |
| 2022-01-04 | $20.15 | $21.00 | $20.09 | $20.25 | $20.25 | 3,880,870 |
| 2022-01-03 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2021-12-31 | $20.20 | $21.20 | $19.73 | $20.00 | $20.00 | 4,024,850 |
| 2021-12-30 | $19.34 | $20.85 | $19.32 | $20.28 | $20.28 | 3,958,600 |
| 2021-12-29 | $19.18 | $20.49 | $18.88 | $19.86 | $19.86 | 4,091,480 |
| 2021-12-28 | $19.60 | $19.70 | $18.80 | $19.27 | $19.27 | 3,655,850 |
| 2021-12-27 | $18.00 | $21.00 | $17.69 | $19.93 | $19.93 | 5,426,030 |
| 2021-12-24 | $17.80 | $18.35 | $17.80 | $17.98 | $17.98 | 903,750 |
| 2021-12-23 | $18.09 | $18.23 | $17.80 | $17.81 | $17.81 | 625,500 |
| 2021-12-22 | $18.06 | $18.42 | $18.00 | $18.15 | $18.15 | 690,630 |
| 2021-12-21 | $18.34 | $18.34 | $17.90 | $18.18 | $18.18 | 582,290 |
| 2021-12-20 | $18.08 | $18.63 | $17.96 | $17.98 | $17.98 | 1,064,400 |
| 2021-12-17 | $18.30 | $18.36 | $18.03 | $18.07 | $18.07 | 853,000 |
| 2021-12-16 | $17.81 | $18.44 | $17.81 | $18.24 | $18.24 | 1,688,630 |
| 2021-12-15 | $17.40 | $18.09 | $17.30 | $17.79 | $17.79 | 1,593,570 |
| 2021-12-14 | $17.15 | $17.57 | $17.01 | $17.46 | $17.46 | 956,950 |
| 2021-12-13 | $17.07 | $17.20 | $16.80 | $17.04 | $17.04 | 336,300 |
| 2021-12-07 | $16.98 | $17.34 | $16.75 | $16.99 | $16.99 | 700,150 |
| 2021-12-06 | $17.35 | $17.88 | $17.01 | $17.04 | $17.04 | 1,117,700 |
| 2021-12-03 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 804,950 |
| 2021-12-02 | $17.09 | $17.09 | $17.09 | $17.09 | $17.09 | 937,500 |
| 2021-12-01 | $17.74 | $17.74 | $17.33 | $17.41 | $17.41 | 1,303,250 |
| 2021-11-30 | $17.70 | $17.85 | $17.35 | $17.80 | $17.80 | 2,003,580 |
| 2021-11-29 | $17.35 | $18.99 | $17.25 | $18.03 | $18.03 | 3,298,290 |
| 2021-11-26 | $17.11 | $17.19 | $16.89 | $16.95 | $16.95 | 423,000 |
| 2021-11-25 | $16.86 | $17.39 | $16.82 | $17.22 | $17.22 | 872,750 |
| 2021-11-24 | $16.83 | $17.14 | $16.76 | $16.84 | $16.84 | 276,900 |
| 2021-11-23 | $16.65 | $17.05 | $16.53 | $16.97 | $16.97 | 580,900 |
| 2021-11-22 | $16.95 | $16.95 | $16.60 | $16.65 | $16.65 | 230,100 |
| 2021-11-19 | $16.61 | $16.97 | $16.55 | $16.83 | $16.83 | 361,050 |
| 2021-11-18 | $16.99 | $17.04 | $16.50 | $16.58 | $16.58 | 466,850 |
| 2021-11-17 | $16.92 | $17.13 | $16.88 | $16.99 | $16.99 | 431,750 |
| 2021-11-16 | $16.95 | $17.18 | $16.71 | $16.92 | $16.92 | 604,350 |
| 2021-11-15 | $16.57 | $16.99 | $16.42 | $16.94 | $16.94 | 631,300 |
| 2021-11-12 | $16.62 | $16.70 | $16.32 | $16.57 | $16.57 | 555,950 |
| 2021-11-11 | $16.43 | $16.68 | $16.40 | $16.62 | $16.62 | 310,250 |
| 2021-11-10 | $16.01 | $16.65 | $15.90 | $16.59 | $16.59 | 704,850 |
| 2021-11-09 | $15.91 | $16.38 | $15.66 | $16.18 | $16.18 | 435,950 |
| 2021-11-08 | $16.20 | $16.20 | $15.63 | $15.81 | $15.81 | 352,650 |
| 2021-11-05 | $15.92 | $15.92 | $15.92 | $15.92 | $15.92 | 171,600 |
| 2021-11-04 | $15.79 | $16.06 | $15.77 | $15.92 | $15.92 | 192,000 |
| 2021-11-03 | $15.61 | $15.90 | $15.52 | $15.79 | $15.79 | 174,530 |
| 2021-11-02 | $15.89 | $16.05 | $15.40 | $15.61 | $15.61 | 346,380 |
| 2021-11-01 | $15.63 | $15.95 | $15.42 | $15.89 | $15.89 | 235,200 |
| 2021-10-29 | $15.06 | $15.74 | $15.00 | $15.60 | $15.60 | 380,730 |
| 2021-10-28 | $15.44 | $15.44 | $14.93 | $15.05 | $15.05 | 588,650 |
| 2021-10-27 | $16.11 | $16.20 | $15.35 | $15.41 | $15.41 | 515,100 |
| 2021-10-26 | $16.24 | $16.26 | $16.10 | $16.20 | $16.20 | 247,550 |
| 2021-10-25 | $16.36 | $16.36 | $16.11 | $16.22 | $16.22 | 228,700 |
| 2021-10-22 | $16.45 | $16.56 | $16.36 | $16.36 | $16.36 | 206,600 |
| 2021-10-21 | $16.48 | $16.53 | $16.40 | $16.43 | $16.43 | 145,100 |
| 2021-10-20 | $16.53 | $16.70 | $16.46 | $16.55 | $16.55 | 175,200 |
| 2021-10-19 | $16.61 | $16.82 | $16.48 | $16.60 | $16.60 | 163,350 |
| 2021-10-18 | $16.60 | $16.74 | $16.42 | $16.61 | $16.61 | 250,600 |
| 2021-10-15 | $16.95 | $17.05 | $16.59 | $16.68 | $16.68 | 357,630 |
| 2021-10-14 | $17.00 | $17.20 | $16.88 | $16.95 | $16.95 | 390,150 |
| 2021-10-13 | $16.83 | $17.30 | $16.65 | $17.07 | $17.07 | 509,200 |
| 2021-10-12 | $16.90 | $17.05 | $16.64 | $16.83 | $16.83 | 269,250 |
| 2021-10-11 | $17.05 | $17.09 | $16.80 | $16.91 | $16.91 | 315,650 |
| 2021-09-30 | $16.11 | $16.55 | $16.11 | $16.44 | $16.44 | 300,500 |
| 2021-09-29 | $16.49 | $16.50 | $16.08 | $16.11 | $16.11 | 407,150 |
| 2021-09-28 | $16.52 | $16.58 | $16.35 | $16.44 | $16.44 | 242,600 |
| 2021-09-27 | $16.91 | $16.93 | $16.40 | $16.51 | $16.51 | 442,800 |
| 2021-09-24 | $17.30 | $17.34 | $16.75 | $16.90 | $16.90 | 436,600 |
| 2021-09-23 | $17.03 | $17.35 | $17.00 | $17.19 | $17.19 | 455,340 |
| 2021-09-22 | $17.18 | $17.40 | $16.69 | $17.03 | $17.03 | 575,740 |
| 2021-09-21 | $17.18 | $17.18 | $17.18 | $17.18 | $17.18 | 0 |
| 2021-09-20 | $17.18 | $17.18 | $17.18 | $17.18 | $17.18 | 0 |
| 2021-09-17 | $16.88 | $17.25 | $16.51 | $17.18 | $17.18 | 761,690 |
| 2021-09-16 | $16.77 | $17.09 | $16.73 | $16.77 | $16.77 | 399,200 |
| 2021-09-15 | $16.84 | $16.85 | $16.68 | $16.77 | $16.77 | 297,250 |
| 2021-09-14 | $17.02 | $17.15 | $16.71 | $16.86 | $16.86 | 452,000 |
| 2021-09-13 | $17.06 | $17.07 | $16.88 | $17.02 | $17.02 | 367,900 |
| 2021-09-09 | $17.20 | $17.25 | $17.05 | $17.16 | $17.16 | 294,050 |
| 2021-09-08 | $17.10 | $17.27 | $17.02 | $17.21 | $17.21 | 396,900 |
| 2021-09-07 | $17.13 | $17.16 | $16.99 | $17.10 | $17.10 | 484,400 |
| 2021-09-06 | $16.97 | $17.35 | $16.79 | $17.24 | $17.24 | 880,900 |
| 2021-09-03 | $16.46 | $16.85 | $16.45 | $16.72 | $16.72 | 591,700 |
| 2021-09-02 | $16.35 | $16.69 | $16.35 | $16.46 | $16.46 | 549,700 |
| 2021-09-01 | $16.47 | $16.75 | $16.20 | $16.68 | $16.68 | 690,450 |
| 2021-08-31 | $16.66 | $16.78 | $16.25 | $16.35 | $16.35 | 777,050 |
| 2021-08-30 | $17.23 | $17.23 | $16.73 | $16.73 | $16.73 | 643,100 |
| 2021-08-27 | $17.18 | $17.28 | $17.03 | $17.09 | $17.09 | 490,400 |
| 2021-08-26 | $17.24 | $17.49 | $17.08 | $17.18 | $17.18 | 454,050 |
| 2021-08-25 | $17.17 | $17.32 | $16.95 | $17.25 | $17.25 | 427,350 |
| 2021-08-24 | $17.05 | $17.34 | $17.03 | $17.09 | $17.09 | 544,200 |
| 2021-08-23 | $16.90 | $17.21 | $16.77 | $17.02 | $17.02 | 546,550 |
| 2021-08-20 | $17.27 | $17.27 | $16.75 | $16.90 | $16.90 | 723,200 |
| 2021-08-19 | $17.52 | $17.56 | $17.25 | $17.27 | $17.27 | 366,050 |
| 2021-08-18 | $17.40 | $17.55 | $17.16 | $17.53 | $17.53 | 642,150 |
| 2021-08-17 | $17.87 | $17.87 | $17.33 | $17.35 | $17.35 | 846,700 |
| 2021-08-16 | $17.70 | $17.95 | $17.50 | $17.89 | $17.89 | 508,150 |
| 2021-08-13 | $18.05 | $18.05 | $17.55 | $17.71 | $17.71 | 556,850 |
| 2021-08-12 | $18.17 | $18.20 | $17.92 | $17.93 | $17.93 | 457,550 |
| 2021-08-11 | $18.28 | $18.28 | $18.12 | $18.17 | $18.17 | 440,110 |
| 2021-08-10 | $18.28 | $18.41 | $18.12 | $18.22 | $18.22 | 662,850 |
| 2021-08-09 | $18.05 | $18.36 | $17.82 | $18.30 | $18.30 | 565,600 |
| 2021-08-06 | $17.80 | $18.05 | $17.61 | $18.00 | $18.00 | 441,900 |
| 2021-08-05 | $18.25 | $18.48 | $17.81 | $17.91 | $17.91 | 739,650 |
| 2021-08-04 | $18.76 | $18.76 | $18.23 | $18.37 | $18.37 | 940,200 |
| 2021-08-03 | $18.48 | $19.00 | $18.48 | $19.00 | $19.00 | 864,900 |
| 2021-08-02 | $18.49 | $18.60 | $18.10 | $18.57 | $18.57 | 846,450 |
| 2021-07-30 | $17.88 | $19.29 | $17.20 | $18.68 | $18.68 | 1,554,100 |
| 2021-07-29 | $17.98 | $18.05 | $17.60 | $17.89 | $17.89 | 371,350 |
| 2021-07-28 | $17.65 | $17.78 | $17.05 | $17.59 | $17.59 | 604,100 |
| 2021-07-27 | $18.51 | $18.66 | $17.78 | $17.90 | $17.90 | 931,000 |
| 2021-07-26 | $18.93 | $19.07 | $18.18 | $18.51 | $18.51 | 771,000 |
| 2021-07-23 | $19.65 | $19.72 | $18.99 | $19.03 | $19.03 | 723,600 |
| 2021-07-22 | $19.96 | $20.05 | $19.36 | $19.62 | $19.62 | 725,450 |
| 2021-07-21 | $19.87 | $20.08 | $19.72 | $19.81 | $19.81 | 868,850 |
| 2021-07-20 | $20.14 | $20.42 | $19.89 | $19.92 | $19.92 | 585,650 |
| 2021-07-19 | $19.75 | $20.14 | $19.51 | $20.14 | $20.14 | 737,150 |
| 2021-07-16 | $20.15 | $20.15 | $19.75 | $19.81 | $19.81 | 716,150 |
| 2021-07-15 | $20.60 | $20.60 | $19.90 | $20.03 | $20.03 | 1,018,350 |
| 2021-07-14 | $20.01 | $20.79 | $20.01 | $20.48 | $20.48 | 1,973,350 |
| 2021-07-13 | $19.75 | $20.15 | $19.50 | $20.11 | $20.11 | 1,092,750 |
| 2021-07-12 | $19.60 | $19.97 | $19.60 | $19.75 | $19.75 | 650,080 |
| 2021-07-09 | $19.60 | $19.74 | $19.46 | $19.69 | $19.69 | 514,690 |
| 2021-07-08 | $20.02 | $20.20 | $19.58 | $19.65 | $19.65 | 920,000 |
| 2021-07-07 | $19.83 | $20.35 | $19.77 | $20.02 | $20.02 | 925,630 |
| 2021-07-06 | $20.16 | $20.40 | $19.69 | $19.90 | $19.90 | 849,900 |
| 2021-07-05 | $19.28 | $20.07 | $19.28 | $20.07 | $20.07 | 818,100 |
| 2021-07-01 | $19.78 | $20.25 | $19.56 | $19.87 | $19.87 | 1,122,390 |
| 2021-06-30 | $19.28 | $19.78 | $19.21 | $19.69 | $19.69 | 688,600 |
| 2021-06-29 | $19.61 | $19.66 | $19.20 | $19.28 | $19.28 | 593,850 |
| 2021-06-28 | $20.06 | $20.30 | $19.60 | $19.67 | $19.67 | 1,071,620 |
| 2021-06-25 | $19.39 | $19.99 | $19.36 | $19.91 | $19.91 | 1,436,250 |
| 2021-06-24 | $18.95 | $21.50 | $18.95 | $19.86 | $19.86 | 2,691,430 |
| 2021-06-23 | $19.04 | $19.17 | $18.75 | $18.88 | $18.88 | 584,200 |
| 2021-06-22 | $18.80 | $19.28 | $18.80 | $19.03 | $19.03 | 640,050 |
| 2021-06-21 | $18.63 | $19.00 | $18.58 | $18.80 | $18.80 | 495,250 |
| 2021-06-18 | $18.57 | $18.68 | $18.38 | $18.68 | $18.68 | 359,150 |
| 2021-06-17 | $18.49 | $18.72 | $18.33 | $18.57 | $18.57 | 430,470 |
| 2021-06-16 | $18.63 | $18.76 | $18.41 | $18.49 | $18.49 | 525,300 |
| 2021-06-15 | $19.47 | $19.49 | $18.58 | $18.64 | $18.64 | 1,177,600 |
| 2021-06-14 | $19.34 | $19.34 | $19.34 | $19.34 | $19.34 | 0 |
| 2021-06-11 | $19.33 | $19.52 | $19.21 | $19.34 | $19.34 | 585,020 |
| 2021-06-10 | $19.45 | $19.51 | $19.30 | $19.32 | $19.32 | 539,350 |
| 2021-06-09 | $19.42 | $19.52 | $19.31 | $19.43 | $19.43 | 410,550 |
| 2021-06-08 | $19.36 | $19.52 | $19.29 | $19.41 | $19.41 | 614,000 |
| 2021-06-07 | $19.85 | $19.85 | $19.20 | $19.41 | $19.41 | 1,001,600 |
| 2021-06-04 | $20.00 | $20.28 | $19.70 | $19.77 | $19.77 | 879,850 |
| 2021-06-03 | $20.00 | $20.41 | $19.94 | $20.01 | $20.01 | 757,650 |
| 2021-06-02 | $20.50 | $20.67 | $19.92 | $19.95 | $19.95 | 951,250 |
| 2021-06-01 | $19.98 | $20.75 | $19.84 | $20.58 | $20.58 | 1,454,200 |
| 2021-05-31 | $19.75 | $20.09 | $19.75 | $19.95 | $19.95 | 827,450 |
| 2021-05-28 | $19.94 | $20.11 | $19.62 | $19.81 | $19.81 | 795,050 |
| 2021-05-27 | $20.19 | $20.48 | $19.92 | $19.96 | $19.96 | 1,135,150 |
| 2021-05-26 | $20.24 | $20.56 | $19.89 | $20.39 | $20.39 | 1,034,790 |
| 2021-05-25 | $20.25 | $20.89 | $20.15 | $20.24 | $20.24 | 1,117,950 |
| 2021-05-24 | $20.29 | $20.70 | $20.06 | $20.13 | $20.13 | 1,476,540 |
| 2021-05-21 | $20.77 | $21.49 | $20.41 | $20.45 | $20.45 | 2,393,560 |
| 2021-05-20 | $20.02 | $21.28 | $19.75 | $20.77 | $20.77 | 3,143,900 |
| 2021-05-19 | $20.32 | $20.50 | $19.90 | $19.95 | $19.95 | 1,337,820 |
| 2021-05-18 | $20.22 | $20.57 | $19.84 | $20.48 | $20.48 | 2,090,490 |
| 2021-05-17 | $19.28 | $20.62 | $19.04 | $20.44 | $20.44 | 3,163,280 |
| 2021-05-14 | $19.21 | $19.76 | $19.16 | $19.30 | $19.30 | 1,579,410 |
| 2021-05-13 | $19.07 | $19.65 | $18.88 | $19.11 | $19.11 | 1,486,650 |
| 2021-05-12 | $18.73 | $19.18 | $18.26 | $19.15 | $19.02 | 843,450 |
| 2021-05-11 | $18.57 | $18.80 | $18.30 | $18.76 | $18.63 | 617,740 |
| 2021-05-10 | $18.46 | $18.71 | $18.22 | $18.70 | $18.57 | 797,290 |
| 2021-05-07 | $19.21 | $19.30 | $18.37 | $18.46 | $18.34 | 1,109,950 |
| 2021-05-06 | $19.25 | $19.92 | $18.98 | $19.23 | $19.10 | 1,692,550 |
| 2021-05-05 | $19.40 | $19.40 | $19.40 | $19.40 | $19.27 | 0 |
| 2021-05-04 | $19.40 | $19.40 | $19.40 | $19.40 | $19.27 | 0 |
| 2021-04-30 | $18.85 | $19.48 | $18.56 | $19.40 | $19.27 | 1,470,370 |
| 2021-04-29 | $19.05 | $19.08 | $18.68 | $18.68 | $18.55 | 584,100 |
| 2021-04-28 | $18.53 | $19.25 | $18.50 | $19.05 | $18.92 | 811,550 |
| 2021-04-27 | $18.51 | $18.89 | $18.12 | $18.77 | $18.64 | 838,450 |
| 2021-04-26 | $18.90 | $19.35 | $18.53 | $18.58 | $18.45 | 1,008,300 |
| 2021-04-23 | $19.10 | $19.10 | $18.50 | $18.53 | $18.40 | 577,000 |
| 2021-04-22 | $18.79 | $19.10 | $18.76 | $19.00 | $18.87 | 636,500 |
| 2021-04-21 | $18.90 | $19.19 | $18.69 | $18.85 | $18.72 | 860,830 |
| 2021-04-20 | $19.18 | $19.27 | $18.89 | $18.89 | $18.76 | 576,900 |
| 2021-04-19 | $19.33 | $19.33 | $19.15 | $19.17 | $19.04 | 605,880 |
| 2021-04-16 | $19.20 | $19.34 | $19.02 | $19.20 | $19.07 | 633,200 |
| 2021-04-15 | $18.72 | $19.28 | $18.51 | $19.19 | $19.06 | 801,450 |
| 2021-04-14 | $18.55 | $18.84 | $18.22 | $18.72 | $18.59 | 693,000 |
| 2021-04-13 | $18.40 | $18.57 | $18.15 | $18.43 | $18.31 | 563,850 |
| 2021-04-12 | $18.69 | $18.69 | $18.13 | $18.18 | $18.06 | 608,650 |
| 2021-04-09 | $18.45 | $18.75 | $18.18 | $18.50 | $18.38 | 994,800 |
| 2021-04-08 | $18.50 | $19.01 | $17.92 | $18.60 | $18.47 | 1,881,250 |
| 2021-04-07 | $19.50 | $19.87 | $19.25 | $19.86 | $19.73 | 831,600 |
| 2021-04-06 | $18.81 | $19.65 | $18.81 | $19.55 | $19.42 | 689,050 |
| 2021-04-05 | $18.93 | $18.93 | $18.93 | $18.93 | $18.80 | 0 |
| 2021-04-02 | $19.28 | $19.28 | $18.85 | $18.93 | $18.80 | 385,000 |
| 2021-04-01 | $18.68 | $19.26 | $18.68 | $19.16 | $19.03 | 526,700 |
| 2021-03-31 | $18.58 | $18.84 | $18.56 | $18.68 | $18.55 | 328,150 |
| 2021-03-30 | $18.97 | $18.99 | $18.60 | $18.62 | $18.49 | 472,550 |
| 2021-03-29 | $19.06 | $19.48 | $18.90 | $19.04 | $18.91 | 333,550 |
| 2021-03-26 | $18.88 | $19.49 | $18.88 | $19.06 | $18.93 | 512,100 |
| 2021-03-25 | $19.67 | $19.68 | $18.73 | $18.79 | $18.66 | 724,600 |
| 2021-03-24 | $19.38 | $19.70 | $19.20 | $19.65 | $19.52 | 719,000 |
| 2021-03-23 | $19.19 | $19.53 | $19.01 | $19.38 | $19.25 | 480,000 |
| 2021-03-22 | $19.08 | $19.49 | $18.96 | $19.19 | $19.06 | 407,030 |
| 2021-03-19 | $18.87 | $19.24 | $18.80 | $19.07 | $18.94 | 368,050 |
| 2021-03-18 | $18.77 | $19.36 | $18.48 | $18.96 | $18.83 | 616,500 |
| 2021-03-17 | $18.41 | $18.80 | $18.28 | $18.60 | $18.47 | 271,400 |
| 2021-03-16 | $17.63 | $18.56 | $17.63 | $18.44 | $18.32 | 538,100 |
| 2021-03-15 | $17.89 | $18.00 | $17.68 | $17.83 | $17.71 | 303,900 |
| 2021-03-12 | $18.04 | $18.08 | $17.58 | $17.79 | $17.67 | 246,250 |
| 2021-03-11 | $17.54 | $18.05 | $17.46 | $18.03 | $17.91 | 397,900 |
| 2021-03-10 | $18.32 | $18.59 | $17.52 | $17.68 | $17.56 | 513,350 |
| 2021-03-09 | $18.91 | $19.30 | $18.00 | $18.24 | $18.12 | 659,300 |
| 2021-03-08 | $19.33 | $19.64 | $18.92 | $19.00 | $18.87 | 426,390 |
| 2021-03-05 | $19.02 | $19.32 | $18.85 | $19.26 | $19.13 | 339,600 |
| 2021-03-04 | $19.59 | $19.59 | $18.90 | $18.90 | $18.77 | 444,800 |
| 2021-03-03 | $19.18 | $19.41 | $19.18 | $19.33 | $19.20 | 308,600 |
| 2021-03-02 | $19.37 | $19.56 | $19.00 | $19.24 | $19.11 | 399,500 |
| 2021-03-01 | $19.07 | $19.60 | $19.06 | $19.36 | $19.23 | 454,200 |
| 2021-02-26 | $18.60 | $19.03 | $18.60 | $18.91 | $18.78 | 356,380 |
| 2021-02-25 | $19.38 | $19.38 | $18.76 | $18.86 | $18.73 | 443,950 |
| 2021-02-24 | $19.16 | $19.45 | $19.03 | $19.10 | $18.97 | 392,150 |
| 2021-02-23 | $19.57 | $19.60 | $19.11 | $19.19 | $19.06 | 394,600 |
| 2021-02-22 | $19.49 | $19.70 | $19.15 | $19.61 | $19.48 | 826,360 |
| 2021-02-19 | $18.81 | $19.64 | $18.72 | $19.35 | $19.22 | 674,700 |
| 2021-02-18 | $18.62 | $18.88 | $18.36 | $18.76 | $18.63 | 532,700 |
| 2021-02-17 | $18.45 | $18.45 | $18.45 | $18.45 | $18.33 | 0 |
| 2021-02-16 | $18.45 | $18.45 | $18.45 | $18.45 | $18.33 | 0 |
| 2021-02-15 | $18.45 | $18.45 | $18.45 | $18.45 | $18.33 | 0 |
| 2021-02-12 | $18.45 | $18.45 | $18.45 | $18.45 | $18.33 | 0 |
| 2021-02-11 | $18.45 | $18.45 | $18.45 | $18.45 | $18.33 | 0 |
| 2021-02-10 | $18.11 | $18.49 | $18.11 | $18.45 | $18.33 | 331,000 |
| 2021-02-09 | $18.82 | $18.90 | $18.13 | $18.43 | $18.31 | 662,300 |
| 2021-02-08 | $17.69 | $18.85 | $17.69 | $18.76 | $18.63 | 686,200 |
| 2021-02-05 | $17.41 | $18.18 | $17.41 | $17.67 | $17.55 | 505,600 |
| 2021-02-04 | $17.71 | $17.99 | $17.10 | $17.39 | $17.27 | 516,200 |
| 2021-02-03 | $18.23 | $18.31 | $17.93 | $17.94 | $17.82 | 279,800 |
| 2021-02-02 | $18.09 | $18.49 | $18.00 | $18.23 | $18.11 | 321,400 |
| 2021-02-01 | $17.88 | $18.50 | $17.88 | $18.37 | $18.25 | 263,050 |
| 2021-01-29 | $18.78 | $19.04 | $17.93 | $18.19 | $18.07 | 496,350 |
| 2021-01-28 | $18.72 | $18.97 | $18.61 | $18.78 | $18.65 | 335,000 |
| 2021-01-27 | $18.92 | $19.30 | $18.80 | $18.83 | $18.70 | 439,100 |
| 2021-01-26 | $19.07 | $19.66 | $18.90 | $19.12 | $18.99 | 405,900 |
| 2021-01-25 | $20.00 | $20.17 | $19.05 | $19.12 | $18.99 | 879,830 |
| 2021-01-22 | $20.50 | $20.80 | $20.00 | $20.11 | $19.97 | 961,200 |
| 2021-01-21 | $19.33 | $20.75 | $19.33 | $20.66 | $20.52 | 1,490,550 |
| 2021-01-20 | $19.54 | $19.62 | $19.10 | $19.32 | $19.19 | 566,460 |
| 2021-01-19 | $18.66 | $19.59 | $18.58 | $19.35 | $19.22 | 1,290,250 |
| 2021-01-18 | $17.97 | $18.73 | $17.85 | $18.67 | $18.54 | 945,500 |
| 2021-01-15 | $17.32 | $18.11 | $17.22 | $18.02 | $17.90 | 1,130,400 |
| 2021-01-14 | $16.98 | $17.66 | $16.81 | $17.33 | $17.21 | 1,241,320 |
| 2021-01-13 | $18.32 | $18.37 | $16.90 | $16.99 | $16.88 | 1,849,810 |
| 2021-01-12 | $18.64 | $18.98 | $18.06 | $18.16 | $18.04 | 1,024,350 |
| 2021-01-11 | $19.48 | $19.49 | $18.39 | $18.45 | $18.33 | 851,690 |
| 2021-01-08 | $19.09 | $19.56 | $18.50 | $19.18 | $19.05 | 977,000 |
| 2021-01-07 | $20.16 | $20.16 | $19.04 | $19.10 | $18.97 | 1,496,150 |
| 2021-01-06 | $20.39 | $20.63 | $19.93 | $20.15 | $20.01 | 1,017,400 |
| 2021-01-05 | $20.65 | $20.65 | $20.21 | $20.60 | $20.46 | 827,450 |
| 2021-01-04 | $20.45 | $20.78 | $20.10 | $20.70 | $20.56 | 1,307,600 |
| 2021-01-01 | $20.52 | $20.52 | $20.52 | $20.52 | $20.38 | 0 |
| 2020-12-31 | $20.66 | $20.93 | $20.38 | $20.52 | $20.38 | 986,000 |
| 2020-12-30 | $21.11 | $21.15 | $20.58 | $20.66 | $20.52 | 854,400 |
| 2020-12-29 | $20.98 | $21.28 | $20.86 | $21.11 | $20.97 | 576,000 |
| 2020-12-28 | $21.92 | $21.92 | $21.00 | $21.03 | $20.89 | 821,000 |
| 2020-12-25 | $21.28 | $22.09 | $21.13 | $21.65 | $21.50 | 649,470 |
| 2020-12-24 | $22.15 | $22.27 | $21.29 | $21.43 | $21.29 | 1,436,280 |
| 2020-12-23 | $22.89 | $22.98 | $22.25 | $22.32 | $22.17 | 886,700 |
| 2020-12-22 | $22.99 | $23.42 | $22.54 | $22.55 | $22.40 | 789,850 |
| 2020-12-21 | $23.32 | $23.77 | $22.96 | $22.98 | $22.82 | 700,000 |
| 2020-12-18 | $23.06 | $23.16 | $22.71 | $22.77 | $22.62 | 637,400 |
| 2020-12-17 | $22.97 | $23.29 | $22.86 | $23.10 | $22.94 | 526,150 |
| 2020-12-16 | $23.47 | $23.47 | $22.80 | $22.88 | $22.73 | 585,300 |
| 2020-12-15 | $23.09 | $23.57 | $22.94 | $23.36 | $23.20 | 608,950 |
| 2020-12-14 | $22.65 | $23.08 | $22.39 | $22.91 | $22.76 | 634,850 |
| 2020-12-11 | $23.26 | $23.46 | $22.43 | $22.75 | $22.60 | 1,168,360 |
| 2020-12-10 | $23.30 | $23.54 | $23.10 | $23.25 | $23.09 | 685,400 |
| 2020-12-09 | $24.50 | $24.56 | $23.27 | $23.30 | $23.14 | 1,769,750 |
| 2020-12-08 | $24.24 | $24.87 | $24.24 | $24.50 | $24.33 | 644,600 |
| 2020-12-07 | $24.97 | $24.97 | $24.22 | $24.22 | $24.06 | 731,750 |
| 2020-12-04 | $25.00 | $25.00 | $24.46 | $24.83 | $24.66 | 683,400 |
| 2020-12-03 | $24.60 | $25.12 | $24.40 | $24.68 | $24.51 | 943,750 |
| 2020-12-02 | $24.28 | $24.76 | $24.10 | $24.52 | $24.35 | 875,200 |
| 2020-12-01 | $23.90 | $24.47 | $23.90 | $24.23 | $24.07 | 1,085,340 |
| 2020-11-30 | $24.71 | $24.92 | $24.10 | $24.11 | $23.95 | 1,468,700 |
| 2020-11-27 | $24.89 | $25.15 | $24.55 | $24.71 | $24.54 | 889,900 |
| 2020-11-26 | $25.36 | $25.56 | $24.85 | $24.85 | $24.68 | 1,112,600 |
| 2020-11-25 | $26.03 | $26.29 | $25.23 | $25.47 | $25.30 | 1,443,300 |
| 2020-11-24 | $26.50 | $26.65 | $25.82 | $26.04 | $25.86 | 1,761,950 |
| 2020-11-23 | $27.21 | $27.30 | $26.65 | $26.66 | $26.48 | 1,614,650 |
| 2020-11-20 | $27.16 | $27.59 | $26.89 | $27.22 | $27.04 | 2,118,790 |
| 2020-11-19 | $26.84 | $27.88 | $26.53 | $27.31 | $27.13 | 2,599,350 |
| 2020-11-18 | $27.20 | $27.74 | $26.53 | $26.83 | $26.65 | 3,896,440 |
| 2020-11-17 | $25.08 | $29.97 | $24.81 | $27.88 | $27.69 | 5,177,900 |
| 2020-11-16 | $24.96 | $25.27 | $24.96 | $25.14 | $24.97 | 351,850 |
| 2020-11-13 | $25.10 | $25.24 | $24.78 | $25.11 | $24.94 | 483,800 |
| 2020-11-12 | $25.11 | $25.44 | $25.08 | $25.15 | $24.98 | 519,050 |
| 2020-11-11 | $25.63 | $25.63 | $25.06 | $25.14 | $24.97 | 537,550 |
| 2020-11-10 | $25.85 | $26.16 | $25.49 | $25.60 | $25.43 | 646,800 |
| 2020-11-09 | $25.11 | $25.86 | $25.01 | $25.85 | $25.68 | 925,900 |
| 2020-11-06 | $25.41 | $25.45 | $24.70 | $25.11 | $24.94 | 785,350 |
| 2020-11-05 | $25.22 | $25.30 | $24.71 | $25.28 | $25.11 | 703,950 |
| 2020-11-04 | $25.18 | $25.78 | $24.66 | $24.89 | $24.72 | 1,082,700 |
| 2020-11-03 | $24.18 | $25.10 | $24.18 | $24.74 | $24.57 | 601,200 |
| 2020-11-02 | $25.39 | $25.39 | $24.16 | $24.50 | $24.33 | 976,300 |
| 2020-10-30 | $25.92 | $26.48 | $24.90 | $24.99 | $24.82 | 1,249,830 |
| 2020-10-29 | $25.40 | $26.25 | $25.31 | $26.11 | $25.93 | 785,350 |
| 2020-10-28 | $26.00 | $26.00 | $25.30 | $25.65 | $25.48 | 650,050 |
| 2020-10-27 | $26.21 | $26.39 | $25.75 | $25.85 | $25.68 | 671,200 |
| 2020-10-26 | $25.90 | $26.39 | $25.70 | $26.08 | $25.90 | 728,900 |
| 2020-10-23 | $26.83 | $27.17 | $25.89 | $25.90 | $25.73 | 1,037,250 |
| 2020-10-22 | $26.50 | $26.85 | $26.16 | $26.60 | $26.42 | 622,150 |
| 2020-10-21 | $27.20 | $27.42 | $26.62 | $26.67 | $26.49 | 751,210 |
| 2020-10-20 | $26.63 | $27.07 | $26.11 | $27.04 | $26.86 | 720,150 |
| 2020-10-19 | $27.27 | $27.80 | $26.64 | $26.71 | $26.53 | 1,250,700 |
| 2020-10-16 | $26.53 | $27.67 | $26.42 | $27.36 | $27.18 | 1,025,900 |
| 2020-10-15 | $26.83 | $26.90 | $26.43 | $26.47 | $26.29 | 626,200 |
| 2020-10-14 | $27.29 | $27.29 | $26.68 | $26.80 | $26.62 | 791,500 |
| 2020-10-13 | $26.86 | $27.35 | $26.86 | $27.13 | $26.95 | 733,500 |
| 2020-10-12 | $26.88 | $27.16 | $26.39 | $27.13 | $26.95 | 931,250 |
| 2020-10-09 | $25.76 | $26.70 | $25.76 | $26.53 | $26.35 | 867,900 |
| 2020-10-08 | $25.49 | $25.49 | $25.49 | $25.49 | $25.32 | 0 |
| 2020-10-07 | $25.49 | $25.49 | $25.49 | $25.49 | $25.32 | 0 |
| 2020-10-06 | $25.49 | $25.49 | $25.49 | $25.49 | $25.32 | 0 |
| 2020-10-05 | $25.49 | $25.49 | $25.49 | $25.49 | $25.32 | 0 |
| 2020-10-02 | $25.49 | $25.49 | $25.49 | $25.49 | $25.32 | 0 |
| 2020-10-01 | $25.49 | $25.49 | $25.49 | $25.49 | $25.32 | 0 |
| 2020-09-30 | $25.93 | $26.16 | $25.30 | $25.49 | $25.32 | 642,800 |
| 2020-09-29 | $25.20 | $26.37 | $24.80 | $25.87 | $25.70 | 1,229,100 |
| 2020-09-28 | $25.91 | $26.05 | $24.50 | $25.24 | $25.07 | 1,135,950 |
| 2020-09-25 | $26.73 | $27.08 | $25.83 | $26.02 | $25.84 | 1,279,250 |
| 2020-09-24 | $27.11 | $27.90 | $26.58 | $26.60 | $26.42 | 1,294,200 |
| 2020-09-23 | $26.61 | $27.70 | $26.39 | $27.19 | $27.01 | 1,307,750 |
| 2020-09-22 | $27.38 | $28.14 | $26.51 | $26.54 | $26.36 | 1,790,900 |
| 2020-09-21 | $27.16 | $27.50 | $27.00 | $27.40 | $27.21 | 846,950 |
| 2020-09-18 | $27.01 | $27.25 | $26.74 | $27.18 | $27.00 | 644,900 |
| 2020-09-17 | $26.89 | $27.25 | $26.61 | $27.12 | $26.94 | 690,300 |
| 2020-09-16 | $27.24 | $27.44 | $26.66 | $26.74 | $26.56 | 764,100 |
| 2020-09-15 | $27.36 | $27.40 | $26.80 | $27.25 | $27.07 | 893,500 |
| 2020-09-14 | $26.54 | $27.49 | $26.53 | $27.20 | $27.02 | 1,210,800 |
| 2020-09-11 | $27.00 | $27.28 | $26.20 | $26.52 | $26.34 | 1,825,350 |
| 2020-09-10 | $28.06 | $28.20 | $26.33 | $26.70 | $26.52 | 2,132,250 |
| 2020-09-09 | $28.08 | $28.37 | $27.30 | $27.80 | $27.61 | 1,759,300 |
| 2020-09-08 | $28.08 | $28.37 | $27.32 | $28.05 | $27.86 | 1,375,000 |
| 2020-09-07 | $27.91 | $28.76 | $27.66 | $28.01 | $27.82 | 1,768,000 |
| 2020-09-04 | $27.40 | $27.92 | $27.32 | $27.77 | $27.58 | 1,438,300 |
| 2020-09-03 | $28.69 | $29.57 | $28.01 | $28.01 | $27.82 | 2,050,400 |
| 2020-09-02 | $28.45 | $28.87 | $28.13 | $28.68 | $28.49 | 1,226,250 |
| 2020-09-01 | $28.76 | $29.00 | $27.90 | $28.28 | $28.09 | 990,400 |
| 2020-08-31 | $28.32 | $29.47 | $28.20 | $28.75 | $28.56 | 1,644,400 |
| 2020-08-28 | $28.51 | $28.78 | $27.68 | $28.29 | $28.10 | 1,586,100 |
| 2020-08-27 | $28.23 | $28.74 | $27.70 | $28.49 | $28.30 | 1,429,550 |
| 2020-08-26 | $30.20 | $30.20 | $27.86 | $28.00 | $27.81 | 3,550,630 |
| 2020-08-25 | $30.74 | $30.98 | $29.80 | $29.99 | $29.79 | 1,367,830 |
| 2020-08-24 | $30.12 | $30.90 | $29.41 | $30.75 | $30.54 | 1,067,100 |
| 2020-08-21 | $30.58 | $31.15 | $29.71 | $29.95 | $29.75 | 1,981,380 |
| 2020-08-20 | $31.01 | $31.47 | $30.33 | $30.88 | $30.67 | 1,840,700 |
| 2020-08-19 | $30.18 | $32.69 | $30.18 | $31.04 | $30.83 | 2,461,250 |
| 2020-08-18 | $30.76 | $33.33 | $30.35 | $31.45 | $31.24 | 2,955,300 |
| 2020-08-17 | $30.77 | $31.15 | $30.02 | $30.93 | $30.72 | 1,580,500 |
| 2020-08-14 | $31.65 | $31.65 | $29.80 | $30.30 | $30.10 | 1,738,200 |
| 2020-08-13 | $30.60 | $33.48 | $30.51 | $31.69 | $31.48 | 3,511,900 |
| 2020-08-12 | $29.48 | $31.89 | $28.38 | $31.43 | $31.22 | 3,525,100 |
| 2020-08-11 | $30.70 | $30.78 | $29.06 | $29.16 | $28.96 | 2,408,150 |
| 2020-08-10 | $31.10 | $31.45 | $30.33 | $30.70 | $30.49 | 1,544,900 |
| 2020-08-07 | $31.54 | $31.70 | $30.22 | $31.20 | $30.99 | 1,747,240 |
| 2020-08-06 | $32.46 | $33.11 | $30.80 | $31.38 | $31.17 | 2,620,870 |
| 2020-08-05 | $32.49 | $33.65 | $32.21 | $32.64 | $32.42 | 3,110,970 |
| 2020-08-04 | $34.32 | $34.50 | $32.35 | $32.35 | $32.13 | 4,999,990 |
| 2020-08-03 | $32.66 | $35.00 | $32.26 | $34.81 | $34.57 | 5,087,620 |
| 2020-07-31 | $33.30 | $34.00 | $31.88 | $32.44 | $32.22 | 4,339,860 |
| 2020-07-30 | $32.76 | $34.30 | $31.66 | $33.18 | $32.96 | 5,812,560 |
| 2020-07-29 | $32.10 | $33.17 | $31.58 | $32.18 | $31.96 | 5,231,020 |
| 2020-07-28 | $32.85 | $34.99 | $30.47 | $31.64 | $31.43 | 5,903,220 |
| 2020-07-27 | $33.79 | $33.79 | $29.98 | $32.84 | $32.62 | 6,849,720 |
| 2020-07-24 | $31.58 | $34.17 | $30.53 | $33.20 | $32.98 | 11,655,120 |
| 2020-07-23 | $29.45 | $31.28 | $29.45 | $31.28 | $31.07 | 8,655,750 |
| 2020-07-22 | $25.85 | $28.44 | $25.70 | $28.44 | $28.25 | 4,338,340 |
| 2020-07-21 | $25.41 | $26.01 | $25.40 | $25.85 | $25.68 | 1,370,050 |
| 2020-07-20 | $25.00 | $25.51 | $24.99 | $25.40 | $25.23 | 1,131,650 |
| 2020-07-17 | $25.46 | $25.69 | $24.62 | $25.01 | $24.84 | 1,352,860 |
| 2020-07-16 | $26.96 | $27.04 | $25.25 | $25.29 | $25.12 | 2,661,670 |
| 2020-07-15 | $26.66 | $27.47 | $26.50 | $26.76 | $26.58 | 3,124,090 |
| 2020-07-14 | $27.04 | $27.31 | $26.02 | $26.55 | $26.37 | 1,875,270 |
| 2020-07-13 | $26.11 | $27.18 | $26.01 | $26.93 | $26.75 | 1,921,200 |
| 2020-07-10 | $26.30 | $26.94 | $26.16 | $26.16 | $25.98 | 1,950,010 |
| 2020-07-09 | $25.72 | $26.49 | $25.68 | $26.29 | $26.11 | 2,167,550 |
| 2020-07-08 | $25.61 | $25.78 | $25.40 | $25.72 | $25.55 | 1,691,010 |
| 2020-07-07 | $25.95 | $26.21 | $25.56 | $25.76 | $25.59 | 2,110,270 |
| 2020-07-06 | $25.38 | $26.13 | $25.17 | $25.70 | $25.53 | 2,235,500 |
| 2020-07-03 | $25.28 | $25.28 | $25.04 | $25.14 | $24.97 | 1,081,950 |
| 2020-07-02 | $25.04 | $25.47 | $24.81 | $25.15 | $24.98 | 958,410 |
| 2020-07-01 | $25.38 | $25.38 | $24.73 | $24.94 | $24.77 | 994,790 |
| 2020-06-30 | $24.99 | $25.37 | $24.92 | $25.28 | $25.11 | 938,540 |
| 2020-06-29 | $24.80 | $25.05 | $24.70 | $24.89 | $24.72 | 662,770 |
| 2020-06-26 | $24.80 | $24.80 | $24.80 | $24.80 | $24.63 | 0 |
| 2020-06-25 | $24.80 | $24.80 | $24.80 | $24.80 | $24.63 | 0 |
| 2020-06-24 | $25.11 | $25.19 | $24.65 | $24.80 | $24.63 | 776,600 |
| 2020-06-23 | $25.41 | $25.49 | $24.91 | $25.09 | $24.92 | 1,039,150 |
| 2020-06-22 | $25.39 | $25.47 | $25.02 | $25.25 | $25.08 | 997,160 |
| 2020-06-19 | $25.41 | $25.60 | $25.15 | $25.20 | $25.03 | 1,037,970 |
| 2020-06-18 | $26.38 | $26.39 | $25.00 | $25.30 | $25.13 | 1,816,310 |
| 2020-06-17 | $26.55 | $26.97 | $26.18 | $26.38 | $26.20 | 2,563,880 |
| 2020-06-16 | $25.50 | $26.83 | $25.33 | $26.56 | $26.38 | 3,109,350 |
| 2020-06-15 | $24.37 | $26.00 | $24.36 | $25.53 | $25.36 | 2,524,550 |
| 2020-06-12 | $23.99 | $24.35 | $22.76 | $24.35 | $24.19 | 735,500 |
| 2020-06-11 | $24.33 | $24.37 | $23.88 | $24.05 | $23.89 | 863,300 |
| 2020-06-10 | $24.38 | $24.68 | $23.90 | $24.38 | $24.22 | 836,760 |
| 2020-06-09 | $23.86 | $24.36 | $23.76 | $24.22 | $24.06 | 914,020 |
| 2020-06-08 | $24.00 | $24.54 | $23.81 | $23.82 | $23.66 | 1,173,150 |
| 2020-06-05 | $24.08 | $24.17 | $23.87 | $24.04 | $23.88 | 455,400 |
| 2020-06-04 | $23.87 | $24.09 | $23.71 | $24.08 | $23.92 | 547,590 |
| 2020-06-03 | $23.70 | $24.12 | $23.70 | $23.85 | $23.69 | 886,400 |
| 2020-06-02 | $23.40 | $23.85 | $23.40 | $23.73 | $23.57 | 510,500 |
| 2020-06-01 | $23.08 | $23.66 | $23.08 | $23.56 | $23.40 | 878,340 |
| 2020-05-29 | $22.95 | $23.15 | $22.86 | $23.01 | $22.85 | 577,900 |
| 2020-05-28 | $23.24 | $23.29 | $22.56 | $22.95 | $22.79 | 442,120 |
| 2020-05-27 | $23.50 | $23.70 | $23.12 | $23.25 | $23.09 | 507,770 |
| 2020-05-26 | $22.84 | $23.60 | $22.65 | $23.47 | $23.31 | 677,250 |
| 2020-05-25 | $22.76 | $22.91 | $22.43 | $22.88 | $22.73 | 222,400 |
| 2020-05-22 | $23.11 | $23.14 | $22.33 | $22.63 | $22.48 | 561,350 |
| 2020-05-21 | $23.21 | $23.39 | $23.00 | $23.02 | $22.86 | 350,200 |
| 2020-05-20 | $23.40 | $23.61 | $23.06 | $23.10 | $22.94 | 465,900 |
| 2020-05-19 | $23.69 | $23.69 | $23.35 | $23.40 | $23.24 | 356,650 |
| 2020-05-18 | $23.80 | $23.80 | $23.42 | $23.43 | $23.27 | 481,900 |
| 2020-05-15 | $23.81 | $23.90 | $23.55 | $23.62 | $23.46 | 359,230 |
| 2020-05-14 | $24.06 | $24.13 | $23.66 | $23.74 | $23.58 | 708,700 |
| 2020-05-13 | $23.73 | $24.46 | $23.53 | $24.46 | $24.04 | 1,233,410 |
| 2020-05-12 | $23.62 | $24.04 | $23.43 | $23.74 | $23.33 | 572,330 |
| 2020-05-11 | $24.12 | $24.23 | $23.39 | $23.75 | $23.34 | 686,020 |
| 2020-05-08 | $23.59 | $23.98 | $23.45 | $23.88 | $23.47 | 691,670 |
| 2020-05-07 | $23.55 | $23.64 | $23.27 | $23.40 | $23.00 | 501,650 |
| 2020-05-06 | $23.02 | $23.58 | $23.02 | $23.54 | $23.14 | 587,100 |
| 2020-05-05 | $23.22 | $23.22 | $23.22 | $23.22 | $22.82 | 0 |
| 2020-05-04 | $23.22 | $23.22 | $23.22 | $23.22 | $22.82 | 0 |
| 2020-05-01 | $23.22 | $23.22 | $23.22 | $23.22 | $22.82 | 0 |
| 2020-04-30 | $22.51 | $23.31 | $22.51 | $23.22 | $22.82 | 902,530 |
| 2020-04-29 | $22.81 | $23.21 | $22.22 | $22.44 | $22.06 | 1,000,820 |
| 2020-04-28 | $23.49 | $23.62 | $22.50 | $22.88 | $22.49 | 1,023,720 |
| 2020-04-27 | $24.05 | $24.05 | $23.00 | $23.50 | $23.10 | 654,800 |
| 2020-04-24 | $24.52 | $24.60 | $23.73 | $24.05 | $23.64 | 1,004,800 |
| 2020-04-23 | $24.89 | $25.24 | $24.65 | $24.66 | $24.24 | 647,200 |
| 2020-04-22 | $24.57 | $24.95 | $24.49 | $24.86 | $24.43 | 559,900 |
| 2020-04-21 | $25.41 | $25.46 | $24.53 | $24.72 | $24.30 | 1,289,200 |
| 2020-04-20 | $25.06 | $25.62 | $25.06 | $25.35 | $24.92 | 795,730 |
| 2020-04-17 | $25.75 | $25.80 | $25.23 | $25.25 | $24.82 | 1,204,750 |
| 2020-04-16 | $25.65 | $26.06 | $25.47 | $25.74 | $25.30 | 1,016,410 |
| 2020-04-15 | $25.02 | $26.30 | $25.00 | $25.75 | $25.31 | 1,785,520 |
| 2020-04-14 | $24.97 | $25.50 | $24.75 | $25.20 | $24.77 | 981,100 |
| 2020-04-13 | $24.78 | $25.38 | $24.76 | $25.11 | $24.68 | 1,038,160 |
| 2020-04-10 | $25.30 | $25.75 | $24.86 | $25.12 | $24.69 | 1,186,200 |
| 2020-04-09 | $25.12 | $25.45 | $24.76 | $25.17 | $24.74 | 2,010,650 |
| 2020-04-08 | $25.40 | $26.40 | $25.36 | $25.80 | $25.36 | 1,672,890 |
| 2020-04-07 | $25.10 | $25.52 | $24.75 | $25.39 | $24.96 | 1,355,780 |
| 2020-04-06 | $24.57 | $24.57 | $24.57 | $24.57 | $24.15 | 0 |
| 2020-04-03 | $24.17 | $24.85 | $24.13 | $24.57 | $24.15 | 938,300 |
| 2020-04-02 | $23.80 | $24.21 | $23.56 | $24.21 | $23.80 | 705,700 |
| 2020-04-01 | $24.17 | $24.20 | $23.60 | $23.81 | $23.40 | 573,670 |
| 2020-03-31 | $24.30 | $24.75 | $23.95 | $24.14 | $23.73 | 679,780 |
| 2020-03-30 | $24.80 | $24.80 | $23.96 | $24.26 | $23.84 | 938,580 |
| 2020-03-27 | $25.40 | $25.56 | $25.02 | $25.09 | $24.66 | 695,580 |
| 2020-03-26 | $25.13 | $25.70 | $25.00 | $25.21 | $24.78 | 1,063,620 |
| 2020-03-25 | $25.30 | $25.32 | $24.83 | $25.13 | $24.70 | 1,042,560 |
| 2020-03-24 | $24.78 | $25.09 | $24.36 | $24.93 | $24.50 | 632,690 |
| 2020-03-23 | $25.00 | $25.25 | $24.36 | $24.47 | $24.05 | 676,450 |
| 2020-03-20 | $25.35 | $25.58 | $24.89 | $25.35 | $24.92 | 699,450 |
| 2020-03-19 | $24.44 | $25.37 | $24.17 | $25.19 | $24.76 | 1,462,630 |
| 2020-03-18 | $24.89 | $26.00 | $24.50 | $24.50 | $24.08 | 1,898,700 |
| 2020-03-17 | $24.39 | $24.77 | $23.11 | $24.03 | $23.62 | 1,189,300 |
| 2020-03-16 | $24.63 | $25.35 | $24.30 | $24.39 | $23.97 | 1,643,150 |
| 2020-03-13 | $24.19 | $24.85 | $23.75 | $24.52 | $24.10 | 1,928,850 |
| 2020-03-12 | $26.77 | $26.77 | $25.17 | $25.47 | $25.03 | 2,825,250 |
| 2020-03-11 | $27.48 | $27.58 | $26.81 | $26.97 | $26.51 | 1,706,200 |
| 2020-03-10 | $27.10 | $27.60 | $26.80 | $27.55 | $27.08 | 1,631,890 |
| 2020-03-09 | $28.31 | $28.87 | $27.50 | $27.71 | $27.24 | 1,596,360 |
| 2020-03-06 | $28.18 | $28.98 | $28.16 | $28.67 | $28.18 | 1,576,720 |
| 2020-03-05 | $28.26 | $28.77 | $28.26 | $28.38 | $27.89 | 1,434,470 |
| 2020-03-04 | $28.08 | $28.49 | $27.91 | $28.15 | $27.67 | 846,600 |
| 2020-03-03 | $28.06 | $28.66 | $27.70 | $28.24 | $27.76 | 2,025,750 |
| 2020-03-02 | $26.87 | $27.97 | $26.80 | $27.75 | $27.28 | 1,606,650 |
| 2020-02-28 | $27.99 | $27.99 | $26.71 | $26.87 | $26.41 | 1,735,350 |
| 2020-02-27 | $28.11 | $28.50 | $27.93 | $27.95 | $27.47 | 1,637,700 |
| 2020-02-26 | $28.48 | $28.80 | $28.15 | $28.21 | $27.73 | 2,103,570 |
| 2020-02-25 | $29.30 | $29.30 | $27.85 | $28.88 | $28.39 | 2,563,400 |
| 2020-02-24 | $29.00 | $29.68 | $28.86 | $29.45 | $28.95 | 2,083,420 |
| 2020-02-21 | $28.88 | $29.15 | $28.60 | $29.00 | $28.50 | 1,980,060 |
| 2020-02-20 | $28.61 | $28.98 | $28.20 | $28.93 | $28.44 | 1,905,890 |
| 2020-02-19 | $28.98 | $29.49 | $28.70 | $28.71 | $28.22 | 2,253,350 |
| 2020-02-18 | $28.35 | $29.00 | $28.07 | $28.95 | $28.45 | 2,366,640 |
| 2020-02-17 | $28.19 | $28.33 | $27.80 | $28.31 | $27.83 | 1,955,580 |
| 2020-02-14 | $27.88 | $28.18 | $27.60 | $27.71 | $27.24 | 1,127,150 |
| 2020-02-13 | $28.63 | $28.84 | $27.68 | $27.87 | $27.39 | 1,685,600 |
| 2020-02-12 | $28.86 | $29.16 | $28.26 | $28.63 | $28.14 | 1,994,640 |
| 2020-02-11 | $28.62 | $29.37 | $28.48 | $28.86 | $28.37 | 2,530,340 |
| 2020-02-10 | $28.63 | $28.63 | $27.56 | $28.26 | $27.78 | 2,167,520 |
| 2020-02-07 | $30.33 | $30.33 | $28.30 | $28.73 | $28.24 | 5,173,940 |
| 2020-02-06 | $29.42 | $31.12 | $29.21 | $29.98 | $29.47 | 6,708,600 |
| 2020-02-05 | $28.30 | $30.19 | $28.00 | $29.90 | $29.39 | 4,134,970 |
| 2020-02-04 | $28.77 | $28.83 | $27.00 | $28.15 | $27.67 | 3,281,700 |
| 2020-02-03 | $26.54 | $29.38 | $26.51 | $28.62 | $28.13 | 4,656,260 |
| 2020-01-31 | $28.42 | $28.42 | $28.42 | $28.42 | $27.93 | 0 |
| 2020-01-30 | $28.42 | $28.42 | $28.42 | $28.42 | $27.93 | 0 |
| 2020-01-29 | $28.42 | $28.42 | $28.42 | $28.42 | $27.93 | 0 |
| 2020-01-28 | $28.42 | $28.42 | $28.42 | $28.42 | $27.93 | 0 |
| 2020-01-27 | $28.42 | $28.42 | $28.42 | $28.42 | $27.93 | 0 |
| 2020-01-24 | $28.42 | $28.42 | $28.42 | $28.42 | $27.93 | 0 |
| 2020-01-23 | $29.80 | $30.20 | $28.31 | $28.42 | $27.93 | 1,878,690 |
| 2020-01-22 | $30.52 | $30.60 | $29.15 | $29.84 | $29.33 | 2,493,710 |
| 2020-01-21 | $30.90 | $31.24 | $30.28 | $30.50 | $29.98 | 1,996,600 |
| 2020-01-20 | $31.65 | $31.75 | $30.08 | $30.60 | $30.08 | 3,085,780 |
| 2020-01-17 | $31.00 | $31.66 | $30.90 | $31.59 | $31.05 | 1,684,700 |
| 2020-01-16 | $30.71 | $31.20 | $30.68 | $31.00 | $30.47 | 1,448,500 |
| 2020-01-15 | $31.20 | $31.55 | $30.66 | $30.94 | $30.41 | 2,444,700 |
| 2020-01-14 | $31.01 | $31.35 | $30.72 | $31.10 | $30.57 | 2,507,350 |
| 2020-01-13 | $29.70 | $31.09 | $29.70 | $30.91 | $30.38 | 3,911,240 |
| 2020-01-10 | $28.94 | $29.50 | $28.70 | $29.43 | $28.93 | 2,626,510 |
| 2020-01-09 | $28.10 | $29.02 | $28.10 | $28.77 | $28.28 | 2,454,800 |
| 2020-01-08 | $28.42 | $28.53 | $27.96 | $28.00 | $27.52 | 1,404,600 |
| 2020-01-07 | $27.95 | $28.57 | $27.87 | $28.40 | $27.91 | 2,128,440 |
| 2020-01-06 | $28.23 | $28.42 | $27.68 | $27.74 | $27.27 | 2,319,710 |
| 2020-01-03 | $28.40 | $28.62 | $27.85 | $28.31 | $27.83 | 1,204,300 |
| 2020-01-02 | $28.61 | $28.61 | $28.01 | $28.35 | $27.87 | 2,032,500 |
| 2020-01-01 | $28.16 | $28.16 | $28.16 | $28.16 | $27.68 | 0 |
| 2019-12-31 | $27.15 | $28.36 | $27.13 | $28.16 | $27.68 | 1,256,200 |
| 2019-12-30 | $27.33 | $27.45 | $26.88 | $27.19 | $26.72 | 625,150 |
| 2019-12-27 | $27.21 | $27.70 | $27.06 | $27.39 | $26.92 | 1,060,650 |
| 2019-12-26 | $26.79 | $27.16 | $26.63 | $27.10 | $26.64 | 676,520 |
| 2019-12-25 | $27.32 | $27.32 | $26.50 | $26.70 | $26.24 | 1,009,800 |
| 2019-12-24 | $26.92 | $27.32 | $26.92 | $27.18 | $26.72 | 580,100 |
| 2019-12-23 | $27.99 | $28.05 | $26.91 | $26.91 | $26.45 | 1,136,850 |
| 2019-12-20 | $28.25 | $28.30 | $28.02 | $28.06 | $27.58 | 493,300 |
| 2019-12-19 | $28.01 | $28.26 | $27.90 | $28.21 | $27.73 | 983,400 |
| 2019-12-18 | $28.14 | $28.49 | $27.88 | $28.09 | $27.61 | 1,340,800 |
| 2019-12-17 | $28.21 | $29.10 | $27.99 | $28.36 | $27.87 | 1,698,860 |
| 2019-12-16 | $27.49 | $28.45 | $27.30 | $28.16 | $27.68 | 1,934,350 |
| 2019-12-13 | $27.04 | $27.40 | $27.01 | $27.40 | $26.93 | 973,160 |
| 2019-12-12 | $26.89 | $27.19 | $26.70 | $27.02 | $26.56 | 553,850 |
| 2019-12-11 | $26.93 | $27.40 | $26.88 | $26.94 | $26.48 | 526,700 |
| 2019-12-10 | $27.11 | $27.36 | $26.84 | $27.20 | $26.73 | 830,930 |
| 2019-12-09 | $27.70 | $27.78 | $27.08 | $27.20 | $26.73 | 654,600 |
| 2019-12-06 | $27.78 | $27.78 | $27.42 | $27.61 | $27.14 | 644,110 |
| 2019-12-05 | $27.23 | $27.74 | $27.02 | $27.57 | $27.10 | 1,266,310 |
| 2019-12-04 | $26.85 | $27.43 | $26.85 | $27.23 | $26.76 | 876,810 |
| 2019-12-03 | $26.82 | $27.22 | $26.01 | $27.18 | $26.72 | 902,050 |
| 2019-12-02 | $26.88 | $27.29 | $26.27 | $26.59 | $26.14 | 1,521,050 |
| 2019-11-29 | $27.45 | $27.59 | $26.22 | $26.92 | $26.46 | 1,419,660 |
| 2019-11-28 | $27.62 | $27.90 | $27.36 | $27.45 | $26.98 | 893,760 |
| 2019-11-27 | $27.81 | $28.06 | $27.54 | $27.62 | $27.15 | 1,059,480 |
| 2019-11-26 | $28.38 | $29.00 | $27.88 | $28.01 | $27.53 | 1,788,760 |
| 2019-11-25 | $29.78 | $29.78 | $28.28 | $28.59 | $28.10 | 2,379,400 |
| 2019-11-22 | $31.11 | $31.35 | $29.72 | $29.80 | $29.29 | 2,318,850 |
| 2019-11-21 | $31.00 | $31.40 | $30.82 | $31.19 | $30.66 | 1,040,560 |
| 2019-11-20 | $31.75 | $31.89 | $31.11 | $31.18 | $30.65 | 1,846,070 |
| 2019-11-19 | $30.90 | $31.79 | $30.81 | $31.74 | $31.20 | 2,520,530 |
| 2019-11-18 | $30.59 | $30.85 | $29.42 | $30.70 | $30.17 | 1,306,200 |
| 2019-11-15 | $30.60 | $30.87 | $30.42 | $30.60 | $30.08 | 997,240 |
| 2019-11-14 | $30.00 | $30.96 | $29.92 | $30.60 | $30.08 | 2,027,550 |
| 2019-11-13 | $29.80 | $30.24 | $29.56 | $30.01 | $29.50 | 1,062,080 |
| 2019-11-12 | $30.10 | $30.10 | $29.51 | $29.93 | $29.42 | 1,258,900 |
| 2019-11-11 | $30.33 | $30.59 | $29.84 | $29.95 | $29.44 | 1,674,160 |
| 2019-11-08 | $31.12 | $31.13 | $30.34 | $30.70 | $30.17 | 2,162,360 |
| 2019-11-07 | $30.11 | $31.11 | $30.11 | $30.62 | $30.10 | 2,138,550 |
| 2019-11-06 | $30.00 | $30.51 | $29.92 | $30.20 | $29.68 | 1,852,700 |
| 2019-11-05 | $29.50 | $30.65 | $29.21 | $30.25 | $29.73 | 3,586,390 |
| 2019-11-04 | $28.49 | $29.53 | $28.00 | $29.46 | $28.96 | 2,427,310 |
| 2019-11-01 | $28.28 | $28.38 | $27.82 | $28.08 | $27.60 | 1,131,490 |
| 2019-10-31 | $28.85 | $28.88 | $27.94 | $28.09 | $27.61 | 1,035,250 |
| 2019-10-30 | $28.84 | $28.89 | $28.20 | $28.81 | $28.32 | 922,420 |
| 2019-10-29 | $28.85 | $29.13 | $28.51 | $28.67 | $28.18 | 1,342,650 |
| 2019-10-28 | $28.22 | $28.97 | $27.88 | $28.88 | $28.39 | 1,565,090 |
| 2019-10-25 | $27.81 | $28.06 | $27.19 | $27.94 | $27.46 | 1,239,510 |
| 2019-10-24 | $28.62 | $28.62 | $27.28 | $27.80 | $27.32 | 1,859,670 |
| 2019-10-23 | $28.50 | $29.24 | $28.40 | $28.62 | $28.13 | 1,677,900 |
| 2019-10-22 | $28.30 | $28.53 | $27.90 | $28.48 | $27.99 | 1,085,550 |
| 2019-10-21 | $28.42 | $28.79 | $27.81 | $27.96 | $27.48 | 1,299,450 |
| 2019-10-18 | $28.99 | $29.45 | $27.51 | $28.30 | $27.82 | 1,777,300 |
| 2019-10-17 | $29.52 | $29.52 | $28.90 | $29.02 | $28.52 | 1,020,310 |
| 2019-10-16 | $29.31 | $29.61 | $29.31 | $29.38 | $28.88 | 869,450 |
| 2019-10-15 | $29.61 | $29.93 | $29.18 | $29.38 | $28.88 | 1,073,140 |
| 2019-10-14 | $29.76 | $30.08 | $29.13 | $29.70 | $29.19 | 1,724,020 |
| 2019-10-11 | $29.73 | $30.80 | $29.08 | $29.30 | $28.80 | 1,739,300 |
| 2019-10-10 | $29.70 | $29.83 | $29.37 | $29.77 | $29.26 | 959,370 |
| 2019-10-09 | $29.06 | $29.63 | $28.40 | $29.63 | $29.12 | 1,582,330 |
| 2019-10-08 | $29.77 | $30.32 | $28.78 | $28.94 | $28.44 | 1,376,790 |
| 2019-10-07 | $29.36 | $29.36 | $29.36 | $29.36 | $28.86 | 0 |
| 2019-10-04 | $29.36 | $29.36 | $29.36 | $29.36 | $28.86 | 0 |
| 2019-10-03 | $29.36 | $29.36 | $29.36 | $29.36 | $28.86 | 0 |
| 2019-10-02 | $29.36 | $29.36 | $29.36 | $29.36 | $28.86 | 0 |
| 2019-10-01 | $29.36 | $29.36 | $29.36 | $29.36 | $28.86 | 0 |
| 2019-09-30 | $29.76 | $30.45 | $29.25 | $29.36 | $28.86 | 1,215,180 |
| 2019-09-27 | $29.86 | $30.48 | $29.68 | $30.00 | $29.49 | 1,444,850 |
| 2019-09-26 | $32.00 | $32.00 | $29.20 | $29.99 | $29.48 | 2,078,020 |
| 2019-09-25 | $31.50 | $31.82 | $31.10 | $31.78 | $31.24 | 1,709,560 |
| 2019-09-24 | $31.80 | $32.15 | $31.63 | $31.72 | $31.18 | 1,856,440 |
| 2019-09-23 | $30.89 | $32.25 | $30.16 | $31.95 | $31.40 | 3,725,700 |
| 2019-09-20 | $30.72 | $31.07 | $30.56 | $31.05 | $30.52 | 1,718,200 |
| 2019-09-19 | $30.51 | $30.75 | $30.25 | $30.72 | $30.19 | 1,558,900 |
| 2019-09-18 | $30.96 | $31.20 | $30.11 | $30.52 | $30.00 | 2,191,200 |
| 2019-09-17 | $31.56 | $31.90 | $30.50 | $30.68 | $30.16 | 2,814,000 |
| 2019-09-16 | $31.95 | $32.40 | $31.01 | $31.74 | $31.20 | 3,436,750 |
| 2019-09-13 | $31.89 | $31.89 | $31.89 | $31.89 | $31.34 | 0 |
| 2019-09-12 | $32.49 | $32.66 | $31.50 | $31.89 | $31.34 | 2,472,150 |
| 2019-09-11 | $33.47 | $34.50 | $32.41 | $32.43 | $31.88 | 2,876,680 |
| 2019-09-10 | $33.65 | $34.23 | $33.15 | $33.43 | $32.86 | 2,968,030 |
| 2019-09-09 | $33.90 | $33.90 | $33.03 | $33.66 | $33.08 | 2,708,730 |
| 2019-09-06 | $32.22 | $33.50 | $32.10 | $33.50 | $32.93 | 3,457,370 |
| 2019-09-05 | $32.98 | $33.29 | $32.09 | $32.22 | $31.67 | 3,570,950 |
| 2019-09-04 | $32.84 | $33.40 | $32.50 | $32.98 | $32.42 | 2,207,800 |
| 2019-09-03 | $33.20 | $34.10 | $32.34 | $32.85 | $32.29 | 3,173,210 |
| 2019-09-02 | $32.23 | $32.92 | $31.50 | $32.87 | $32.31 | 2,648,660 |
| 2019-08-30 | $32.20 | $33.88 | $32.05 | $32.20 | $31.65 | 3,424,400 |
| 2019-08-29 | $33.25 | $33.74 | $32.09 | $32.16 | $31.61 | 2,917,030 |
| 2019-08-28 | $34.97 | $35.12 | $32.61 | $33.30 | $32.73 | 3,422,750 |
| 2019-08-27 | $34.39 | $35.50 | $34.07 | $34.40 | $33.81 | 2,460,950 |
| 2019-08-26 | $33.92 | $34.66 | $32.96 | $34.07 | $33.49 | 2,524,060 |
| 2019-08-23 | $34.50 | $35.75 | $33.50 | $34.66 | $34.07 | 2,834,220 |
| 2019-08-22 | $34.97 | $35.52 | $34.10 | $34.44 | $33.85 | 2,386,080 |
| 2019-08-21 | $35.35 | $35.35 | $34.16 | $34.78 | $34.19 | 2,138,550 |
| 2019-08-20 | $35.35 | $35.79 | $34.63 | $35.35 | $34.75 | 2,461,400 |
| 2019-08-19 | $36.00 | $36.44 | $35.18 | $35.68 | $35.07 | 3,523,030 |
| 2019-08-16 | $36.50 | $37.85 | $35.26 | $35.40 | $34.79 | 5,252,630 |
| 2019-08-15 | $33.69 | $36.14 | $33.27 | $35.38 | $34.77 | 3,500,170 |
| 2019-08-14 | $34.26 | $34.48 | $33.46 | $34.00 | $33.42 | 2,305,930 |
| 2019-08-13 | $33.57 | $34.98 | $33.50 | $33.77 | $33.19 | 2,546,730 |
| 2019-08-12 | $32.72 | $34.37 | $32.16 | $33.63 | $33.05 | 3,122,350 |
| 2019-08-09 | $31.28 | $33.30 | $31.19 | $32.12 | $31.57 | 2,578,250 |
| 2019-08-08 | $30.27 | $31.28 | $30.25 | $31.01 | $30.48 | 1,459,250 |
| 2019-08-07 | $30.43 | $31.25 | $29.81 | $30.27 | $29.75 | 2,020,300 |
| 2019-08-06 | $29.31 | $30.30 | $28.80 | $30.24 | $29.72 | 2,156,850 |
| 2019-08-05 | $31.60 | $31.60 | $29.90 | $29.90 | $29.39 | 3,249,790 |
| 2019-08-02 | $29.41 | $30.45 | $29.10 | $30.05 | $29.54 | 1,485,000 |
| 2019-08-01 | $29.60 | $30.43 | $29.32 | $30.00 | $29.49 | 1,405,700 |
| 2019-07-31 | $29.45 | $29.89 | $29.41 | $29.59 | $29.08 | 1,311,300 |
| 2019-07-30 | $29.40 | $30.13 | $29.40 | $29.60 | $29.09 | 1,476,430 |
| 2019-07-29 | $30.08 | $30.08 | $29.20 | $29.64 | $29.13 | 1,402,210 |
| 2019-07-26 | $30.40 | $30.56 | $29.41 | $29.80 | $29.29 | 1,662,700 |
| 2019-07-25 | $30.67 | $31.12 | $29.90 | $30.70 | $30.17 | 2,100,400 |
| 2019-07-24 | $29.40 | $31.09 | $29.08 | $30.70 | $30.17 | 3,332,200 |
| 2019-07-23 | $28.38 | $29.32 | $28.38 | $29.32 | $28.82 | 2,304,700 |
| 2019-07-22 | $28.39 | $29.10 | $27.40 | $28.55 | $28.06 | 1,303,700 |
| 2019-07-19 | $28.00 | $29.08 | $27.90 | $28.39 | $27.90 | 1,826,950 |
| 2019-07-18 | $27.27 | $28.45 | $26.81 | $28.00 | $27.52 | 2,014,790 |
| 2019-07-17 | $27.28 | $27.50 | $26.81 | $27.40 | $26.93 | 1,347,830 |
| 2019-07-16 | $27.55 | $27.76 | $27.11 | $27.28 | $26.81 | 1,892,250 |
| 2019-07-15 | $26.51 | $28.19 | $26.36 | $27.77 | $27.29 | 2,466,800 |
| 2019-07-12 | $27.28 | $27.28 | $26.51 | $26.52 | $26.07 | 1,604,470 |
| 2019-07-11 | $26.78 | $27.49 | $26.55 | $27.07 | $26.61 | 2,559,040 |
| 2019-07-10 | $25.28 | $27.10 | $25.28 | $26.53 | $26.08 | 1,988,750 |
| 2019-07-09 | $26.68 | $27.00 | $26.11 | $26.39 | $25.94 | 1,290,450 |
| 2019-07-08 | $26.88 | $27.11 | $25.70 | $26.33 | $25.88 | 2,222,250 |
| 2019-07-05 | $26.60 | $27.23 | $26.50 | $26.89 | $26.43 | 1,483,840 |
| 2019-07-04 | $26.62 | $26.95 | $26.38 | $26.69 | $26.23 | 1,472,110 |
| 2019-07-03 | $26.90 | $27.11 | $26.51 | $26.57 | $26.12 | 1,734,020 |
| 2019-07-02 | $26.41 | $27.50 | $26.08 | $27.11 | $26.65 | 2,507,500 |
| 2019-07-01 | $26.43 | $26.60 | $25.82 | $26.25 | $25.80 | 2,644,990 |
| 2019-06-28 | $26.31 | $26.59 | $25.50 | $26.16 | $25.71 | 1,968,800 |
| 2019-06-27 | $26.27 | $26.49 | $26.10 | $26.32 | $25.87 | 1,366,150 |
| 2019-06-26 | $25.69 | $26.70 | $25.08 | $26.27 | $25.82 | 2,577,250 |
| 2019-06-25 | $25.75 | $25.92 | $25.10 | $25.70 | $25.26 | 1,483,840 |
| 2019-06-24 | $25.89 | $26.20 | $25.56 | $26.01 | $25.57 | 1,333,840 |
| 2019-06-21 | $24.67 | $26.65 | $24.65 | $26.02 | $25.57 | 3,714,790 |
| 2019-06-20 | $24.82 | $24.93 | $24.18 | $24.71 | $24.29 | 1,856,600 |
| 2019-06-19 | $26.30 | $27.00 | $24.76 | $24.91 | $24.48 | 4,887,950 |
| 2019-06-18 | $23.92 | $25.01 | $23.60 | $25.01 | $24.58 | 3,537,140 |
| 2019-06-17 | $22.19 | $22.94 | $22.19 | $22.74 | $22.35 | 496,750 |
| 2019-06-14 | $22.89 | $23.20 | $22.32 | $22.37 | $21.99 | 571,400 |
| 2019-06-13 | $22.70 | $22.98 | $22.62 | $22.84 | $22.45 | 471,400 |
| 2019-06-12 | $22.82 | $23.09 | $22.58 | $22.83 | $22.44 | 752,400 |
| 2019-06-11 | $22.00 | $22.74 | $21.87 | $22.70 | $22.31 | 813,100 |
| 2019-06-10 | $21.62 | $22.18 | $21.50 | $22.01 | $21.63 | 453,150 |
| 2019-06-07 | $21.66 | $21.66 | $21.66 | $21.66 | $21.29 | 0 |
| 2019-06-06 | $22.53 | $22.70 | $21.50 | $21.66 | $21.29 | 771,650 |
| 2019-06-05 | $22.73 | $22.95 | $22.60 | $22.64 | $22.25 | 460,450 |
| 2019-06-04 | $23.11 | $23.35 | $22.60 | $22.70 | $22.31 | 816,150 |
| 2019-06-03 | $23.78 | $23.93 | $23.04 | $23.11 | $22.71 | 830,450 |
| 2019-05-31 | $23.85 | $24.25 | $23.52 | $23.70 | $23.29 | 878,900 |
| 2019-05-30 | $24.50 | $24.50 | $23.73 | $24.02 | $23.61 | 804,050 |
| 2019-05-29 | $24.15 | $24.47 | $24.00 | $24.45 | $24.03 | 626,300 |
| 2019-05-28 | $24.50 | $24.58 | $24.08 | $24.10 | $23.69 | 799,130 |
| 2019-05-27 | $23.86 | $24.29 | $23.50 | $24.22 | $23.81 | 889,230 |
| 2019-05-24 | $23.88 | $24.23 | $23.74 | $23.96 | $23.55 | 439,410 |
| 2019-05-23 | $24.45 | $24.50 | $23.83 | $23.88 | $23.47 | 535,050 |
| 2019-05-22 | $24.75 | $24.75 | $24.12 | $24.45 | $24.03 | 637,600 |
| 2019-05-21 | $24.29 | $24.68 | $24.09 | $24.45 | $24.03 | 551,900 |
| 2019-05-20 | $24.28 | $24.43 | $23.57 | $24.18 | $23.77 | 567,210 |
| 2019-05-17 | $25.30 | $25.30 | $24.08 | $24.21 | $23.80 | 943,450 |
| 2019-05-16 | $25.16 | $25.26 | $24.90 | $25.21 | $24.78 | 687,200 |
| 2019-05-15 | $24.60 | $25.36 | $24.50 | $25.06 | $24.63 | 1,105,500 |
| 2019-05-14 | $24.62 | $24.78 | $24.30 | $24.43 | $24.01 | 520,490 |
| 2019-05-13 | $24.50 | $24.96 | $24.35 | $24.62 | $24.20 | 906,840 |
| 2019-05-10 | $24.85 | $24.97 | $23.95 | $24.84 | $24.42 | 1,162,770 |
| 2019-05-09 | $24.50 | $24.90 | $24.27 | $24.32 | $23.90 | 916,020 |
| 2019-05-08 | $23.78 | $25.39 | $23.63 | $24.51 | $24.09 | 1,176,010 |
| 2019-05-07 | $23.44 | $24.40 | $23.41 | $24.15 | $23.74 | 1,139,110 |
| 2019-05-06 | $25.13 | $25.13 | $23.28 | $23.36 | $22.76 | 1,426,820 |
| 2019-05-03 | $25.14 | $25.14 | $25.14 | $25.14 | $24.50 | 0 |
| 2019-05-02 | $25.14 | $25.14 | $25.14 | $25.14 | $24.50 | 0 |
| 2019-05-01 | $25.14 | $25.14 | $25.14 | $25.14 | $24.50 | 0 |
| 2019-04-30 | $24.99 | $25.39 | $24.79 | $25.14 | $24.50 | 686,200 |
| 2019-04-29 | $25.99 | $26.20 | $24.65 | $24.75 | $24.12 | 1,387,140 |
| 2019-04-26 | $26.15 | $26.45 | $25.75 | $26.04 | $25.37 | 733,000 |
| 2019-04-25 | $27.09 | $27.09 | $26.25 | $26.25 | $25.58 | 945,430 |
| 2019-04-24 | $26.70 | $27.20 | $26.32 | $27.09 | $26.40 | 1,050,170 |
| 2019-04-23 | $27.35 | $27.50 | $26.65 | $26.65 | $25.97 | 1,078,750 |
| 2019-04-22 | $27.93 | $28.01 | $27.21 | $27.35 | $26.65 | 1,551,590 |
| 2019-04-19 | $27.72 | $28.03 | $27.63 | $27.90 | $27.19 | 937,580 |
| 2019-04-18 | $27.91 | $28.14 | $27.68 | $27.76 | $27.05 | 1,452,240 |
| 2019-04-17 | $27.80 | $28.13 | $27.52 | $27.90 | $27.19 | 1,939,780 |
| 2019-04-16 | $27.35 | $27.84 | $27.21 | $27.73 | $27.02 | 1,632,460 |
| 2019-04-15 | $28.50 | $28.77 | $27.17 | $27.17 | $26.47 | 3,725,730 |
| 2019-04-12 | $29.50 | $29.83 | $27.91 | $28.30 | $27.58 | 5,616,130 |
| 2019-04-11 | $33.79 | $33.79 | $30.01 | $30.59 | $29.81 | 9,029,100 |
| 2019-04-10 | $29.28 | $30.72 | $29.05 | $30.72 | $29.93 | 4,704,900 |
| 2019-04-09 | $28.88 | $29.35 | $28.83 | $29.16 | $28.41 | 1,734,500 |
| 2019-04-08 | $30.04 | $30.25 | $28.88 | $29.01 | $28.27 | 2,860,870 |
| 2019-04-05 | $29.95 | $29.95 | $29.95 | $29.95 | $29.18 | 0 |
| 2019-04-04 | $29.19 | $31.00 | $28.93 | $29.95 | $29.18 | 4,798,940 |
| 2019-04-03 | $28.31 | $28.90 | $28.31 | $28.69 | $27.96 | 1,828,250 |
| 2019-04-02 | $29.46 | $29.46 | $28.55 | $28.65 | $27.92 | 3,972,010 |
| 2019-04-01 | $28.88 | $29.67 | $28.80 | $29.51 | $28.76 | 3,579,650 |
| 2019-03-29 | $28.24 | $29.19 | $28.11 | $28.98 | $28.24 | 2,438,250 |
| 2019-03-28 | $28.25 | $28.39 | $27.81 | $28.23 | $27.51 | 1,423,570 |
| 2019-03-27 | $27.65 | $28.48 | $27.65 | $28.43 | $27.70 | 1,906,690 |
| 2019-03-26 | $28.28 | $28.58 | $27.70 | $27.80 | $27.09 | 1,415,840 |
| 2019-03-25 | $27.56 | $29.21 | $27.56 | $28.22 | $27.50 | 2,990,430 |
| 2019-03-22 | $28.80 | $28.80 | $27.53 | $28.09 | $27.37 | 2,241,720 |
| 2019-03-21 | $28.58 | $28.86 | $28.19 | $28.59 | $27.86 | 2,753,330 |
| 2019-03-20 | $29.79 | $30.31 | $28.00 | $28.75 | $28.01 | 3,802,880 |
| 2019-03-19 | $29.69 | $30.78 | $29.69 | $30.08 | $29.31 | 3,154,220 |
| 2019-03-18 | $28.69 | $29.77 | $28.40 | $29.69 | $28.93 | 2,333,790 |
| 2019-03-15 | $28.59 | $29.19 | $28.43 | $28.71 | $27.98 | 1,687,400 |
| 2019-03-14 | $29.31 | $29.93 | $27.80 | $28.52 | $27.79 | 1,995,820 |
| 2019-03-13 | $30.28 | $30.33 | $29.03 | $29.33 | $28.58 | 2,516,850 |
| 2019-03-12 | $31.26 | $31.39 | $29.92 | $30.29 | $29.52 | 3,711,040 |
| 2019-03-11 | $28.35 | $30.83 | $28.30 | $30.83 | $30.04 | 6,119,010 |
| 2019-03-08 | $27.18 | $29.50 | $26.68 | $28.03 | $27.31 | 5,296,300 |
| 2019-03-07 | $27.67 | $27.98 | $27.20 | $27.68 | $26.97 | 3,018,090 |
| 2019-03-06 | $28.13 | $28.36 | $27.34 | $27.92 | $27.21 | 2,784,050 |
| 2019-03-05 | $27.38 | $28.02 | $27.23 | $28.00 | $27.28 | 2,939,700 |
| 2019-03-04 | $27.68 | $28.54 | $27.20 | $27.85 | $27.14 | 4,137,550 |
| 2019-03-01 | $27.85 | $27.97 | $26.98 | $27.37 | $26.67 | 3,073,000 |
| 2019-02-28 | $26.39 | $28.15 | $25.78 | $27.75 | $27.04 | 4,673,940 |
| 2019-02-27 | $26.05 | $27.25 | $26.00 | $26.38 | $25.71 | 3,771,980 |
| 2019-02-26 | $25.54 | $27.28 | $25.20 | $26.03 | $25.36 | 5,152,330 |
| 2019-02-25 | $23.97 | $25.54 | $23.72 | $25.54 | $24.89 | 4,603,680 |
| 2019-02-22 | $23.50 | $23.73 | $23.05 | $23.69 | $23.08 | 2,215,700 |
| 2019-02-21 | $23.75 | $23.95 | $23.40 | $23.50 | $22.90 | 2,316,690 |
| 2019-02-20 | $23.54 | $24.20 | $23.16 | $23.71 | $23.10 | 2,520,800 |
| 2019-02-19 | $24.64 | $24.88 | $23.58 | $23.93 | $23.32 | 2,884,660 |
| 2019-02-18 | $23.75 | $24.53 | $23.75 | $24.51 | $23.88 | 2,498,450 |
| 2019-02-15 | $24.06 | $24.36 | $23.70 | $23.74 | $23.13 | 1,538,410 |
| 2019-02-14 | $24.10 | $24.25 | $23.66 | $24.07 | $23.45 | 1,655,730 |
| 2019-02-13 | $23.71 | $24.15 | $23.51 | $24.10 | $23.48 | 2,316,710 |
| 2019-02-12 | $23.50 | $24.30 | $23.11 | $23.70 | $23.09 | 2,689,690 |
| 2019-02-11 | $22.51 | $23.23 | $22.51 | $23.20 | $22.61 | 1,872,380 |
| 2019-02-08 | $22.49 | $22.49 | $22.49 | $22.49 | $21.91 | 0 |
| 2019-02-07 | $22.49 | $22.49 | $22.49 | $22.49 | $21.91 | 0 |
| 2019-02-06 | $22.49 | $22.49 | $22.49 | $22.49 | $21.91 | 0 |
| 2019-02-05 | $22.49 | $22.49 | $22.49 | $22.49 | $21.91 | 0 |
| 2019-02-04 | $22.49 | $22.49 | $22.49 | $22.49 | $21.91 | 0 |
| 2019-02-01 | $21.54 | $22.50 | $21.54 | $22.49 | $21.91 | 849,430 |
| 2019-01-31 | $22.12 | $22.49 | $21.50 | $21.52 | $20.97 | 998,780 |
| 2019-01-30 | $22.99 | $23.05 | $22.00 | $22.12 | $21.55 | 1,113,510 |
| 2019-01-29 | $22.58 | $23.00 | $22.23 | $22.99 | $22.40 | 1,045,680 |
| 2019-01-28 | $22.99 | $23.09 | $22.49 | $22.58 | $22.00 | 1,203,650 |
| 2019-01-25 | $23.12 | $23.35 | $22.92 | $22.98 | $22.39 | 1,127,800 |
| 2019-01-24 | $23.35 | $23.49 | $23.07 | $23.12 | $22.53 | 1,319,990 |
| 2019-01-23 | $23.15 | $23.52 | $22.93 | $23.35 | $22.75 | 1,222,500 |
| 2019-01-22 | $23.61 | $24.03 | $22.98 | $23.28 | $22.68 | 2,364,740 |
| 2019-01-21 | $24.00 | $24.19 | $23.58 | $23.70 | $23.09 | 3,183,230 |
| 2019-01-18 | $22.61 | $24.69 | $22.61 | $23.95 | $23.34 | 3,861,440 |
| 2019-01-17 | $22.65 | $23.00 | $22.40 | $22.61 | $22.03 | 1,429,010 |
| 2019-01-16 | $22.54 | $23.09 | $22.54 | $22.65 | $22.07 | 1,929,830 |
| 2019-01-15 | $22.06 | $22.49 | $22.05 | $22.38 | $21.81 | 1,852,480 |
| 2019-01-14 | $22.88 | $22.88 | $21.84 | $21.91 | $21.35 | 1,750,810 |
| 2019-01-11 | $22.28 | $22.82 | $22.28 | $22.75 | $22.17 | 1,267,460 |
| 2019-01-10 | $23.02 | $23.02 | $22.23 | $22.26 | $21.69 | 1,699,230 |
| 2019-01-09 | $23.40 | $23.65 | $22.65 | $22.87 | $22.28 | 2,158,950 |
| 2019-01-08 | $23.23 | $23.82 | $23.08 | $23.40 | $22.80 | 1,834,580 |
| 2019-01-07 | $23.17 | $23.71 | $22.93 | $23.08 | $22.49 | 1,712,600 |
| 2019-01-04 | $22.63 | $23.39 | $22.63 | $22.98 | $22.39 | 1,410,650 |
| 2019-01-03 | $23.71 | $23.88 | $22.60 | $22.61 | $22.03 | 1,070,720 |
| 2019-01-02 | $23.62 | $24.40 | $23.37 | $23.55 | $22.95 | 916,820 |
| 2019-01-01 | $24.14 | $24.14 | $24.14 | $24.14 | $23.52 | 0 |
| 2018-12-31 | $24.14 | $24.14 | $24.14 | $24.14 | $23.52 | 0 |
| 2018-12-28 | $23.97 | $24.40 | $23.65 | $24.14 | $23.52 | 686,800 |
| 2018-12-27 | $25.00 | $25.39 | $23.66 | $23.75 | $23.14 | 1,021,990 |
| 2018-12-26 | $25.01 | $25.01 | $25.01 | $25.01 | $24.37 | 0 |
| 2018-12-25 | $25.01 | $25.01 | $25.01 | $25.01 | $24.37 | 0 |
| 2018-12-24 | $25.33 | $25.84 | $24.00 | $25.01 | $24.37 | 766,920 |
| 2018-12-21 | $25.65 | $25.68 | $24.75 | $25.19 | $24.55 | 650,650 |
| 2018-12-20 | $25.56 | $25.92 | $25.10 | $25.67 | $25.01 | 641,100 |
| 2018-12-19 | $26.05 | $26.42 | $25.32 | $25.32 | $24.67 | 791,620 |
| 2018-12-18 | $26.34 | $26.50 | $25.50 | $26.05 | $25.38 | 956,800 |
| 2018-12-17 | $26.30 | $26.89 | $25.45 | $26.09 | $25.42 | 1,522,710 |
| 2018-12-14 | $28.18 | $28.29 | $26.03 | $26.37 | $25.70 | 1,605,920 |
| 2018-12-13 | $28.10 | $28.70 | $27.69 | $28.39 | $27.66 | 1,685,190 |
| 2018-12-12 | $28.33 | $28.38 | $27.15 | $27.46 | $26.76 | 663,700 |
| 2018-12-11 | $27.35 | $28.42 | $27.35 | $28.09 | $27.37 | 867,570 |
| 2018-12-10 | $27.35 | $28.40 | $27.31 | $27.70 | $26.99 | 1,287,050 |
| 2018-12-07 | $30.05 | $30.18 | $27.60 | $27.90 | $27.19 | 2,434,640 |
| 2018-12-06 | $31.34 | $32.47 | $29.29 | $29.86 | $29.10 | 2,259,390 |
| 2018-12-05 | $30.37 | $33.30 | $30.01 | $32.12 | $31.30 | 2,477,920 |
| 2018-12-04 | $30.30 | $31.99 | $29.89 | $31.18 | $30.38 | 2,291,570 |
| 2018-12-03 | $30.60 | $31.00 | $29.40 | $30.30 | $29.52 | 3,204,080 |
| 2018-11-30 | $26.69 | $29.26 | $26.41 | $29.26 | $28.51 | 1,845,150 |
| 2018-11-29 | $28.05 | $28.49 | $26.40 | $26.60 | $25.92 | 1,293,750 |
| 2018-11-28 | $27.80 | $28.00 | $27.27 | $27.90 | $27.19 | 649,700 |
| 2018-11-27 | $28.26 | $28.29 | $27.11 | $27.80 | $27.09 | 1,093,360 |
| 2018-11-26 | $28.20 | $28.75 | $27.00 | $27.84 | $27.13 | 1,771,600 |
| 2018-11-23 | $29.03 | $29.38 | $28.12 | $28.21 | $27.49 | 1,836,350 |
| 2018-11-22 | $28.37 | $29.94 | $28.37 | $29.56 | $28.80 | 3,321,510 |
| 2018-11-21 | $26.72 | $28.75 | $26.43 | $27.97 | $27.25 | 2,457,600 |
| 2018-11-20 | $27.90 | $27.90 | $26.08 | $26.56 | $25.88 | 1,239,700 |
| 2018-11-19 | $28.00 | $28.18 | $26.88 | $27.50 | $26.80 | 1,729,840 |
| 2018-11-16 | $28.12 | $28.77 | $27.61 | $27.92 | $27.21 | 1,900,450 |
| 2018-11-15 | $26.81 | $28.58 | $26.53 | $28.06 | $27.34 | 2,897,880 |
| 2018-11-14 | $27.51 | $27.55 | $26.87 | $27.10 | $26.41 | 2,412,440 |
| 2018-11-13 | $25.98 | $28.00 | $25.86 | $27.41 | $26.71 | 3,851,560 |
| 2018-11-12 | $25.84 | $27.20 | $25.72 | $26.33 | $25.66 | 3,308,940 |
| 2018-11-09 | $26.49 | $27.96 | $25.61 | $26.20 | $25.53 | 4,554,610 |
| 2018-11-08 | $25.33 | $27.42 | $25.33 | $26.41 | $25.73 | 6,914,880 |
| 2018-11-07 | $22.87 | $24.93 | $22.87 | $24.93 | $24.29 | 5,097,040 |
| 2018-11-06 | $23.00 | $23.02 | $22.05 | $22.66 | $22.08 | 1,745,910 |
| 2018-11-05 | $22.73 | $23.49 | $22.37 | $23.05 | $22.46 | 2,135,150 |
| 2018-11-02 | $22.20 | $22.73 | $22.09 | $22.60 | $22.02 | 2,712,150 |
| 2018-11-01 | $21.61 | $22.33 | $21.47 | $21.61 | $21.06 | 1,616,700 |
| 2018-10-31 | $20.95 | $21.65 | $20.90 | $21.56 | $21.01 | 1,573,810 |
| 2018-10-30 | $20.22 | $21.29 | $20.22 | $20.75 | $20.22 | 1,404,050 |
| 2018-10-29 | $21.35 | $21.35 | $20.51 | $20.58 | $20.05 | 1,159,650 |
| 2018-10-26 | $21.72 | $22.11 | $21.02 | $21.16 | $20.62 | 1,117,210 |
| 2018-10-25 | $21.10 | $21.79 | $20.80 | $21.66 | $21.11 | 1,603,260 |
| 2018-10-24 | $22.24 | $22.65 | $22.00 | $22.10 | $21.53 | 1,223,920 |
| 2018-10-23 | $23.00 | $23.64 | $22.27 | $22.40 | $21.83 | 2,077,240 |
| 2018-10-22 | $21.88 | $23.75 | $21.88 | $23.30 | $22.70 | 2,507,160 |
| 2018-10-19 | $21.27 | $22.10 | $20.20 | $21.88 | $21.32 | 1,758,550 |
| 2018-10-18 | $21.13 | $21.67 | $20.71 | $21.41 | $20.86 | 1,251,470 |
| 2018-10-17 | $21.66 | $21.80 | $20.52 | $21.41 | $20.86 | 1,427,890 |
| 2018-10-16 | $22.32 | $22.80 | $20.38 | $21.21 | $20.67 | 1,688,760 |
| 2018-10-15 | $22.00 | $22.59 | $21.69 | $22.11 | $21.54 | 1,353,050 |
| 2018-10-12 | $22.23 | $22.69 | $21.25 | $21.69 | $21.14 | 1,985,500 |
| 2018-10-11 | $23.50 | $23.98 | $22.30 | $22.30 | $21.73 | 1,957,180 |
| 2018-10-10 | $24.84 | $25.34 | $24.43 | $24.78 | $24.15 | 959,560 |
| 2018-10-09 | $24.22 | $24.99 | $24.01 | $24.66 | $24.03 | 1,285,250 |
| 2018-10-08 | $25.61 | $25.82 | $23.51 | $24.01 | $23.40 | 1,820,550 |
| 2018-10-05 | $26.10 | $26.10 | $26.10 | $26.10 | $25.43 | 0 |
| 2018-10-04 | $26.10 | $26.10 | $26.10 | $26.10 | $25.43 | 0 |
| 2018-10-03 | $26.10 | $26.10 | $26.10 | $26.10 | $25.43 | 0 |
| 2018-10-02 | $26.10 | $26.10 | $26.10 | $26.10 | $25.43 | 0 |
| 2018-10-01 | $26.10 | $26.10 | $26.10 | $26.10 | $25.43 | 0 |
| 2018-09-28 | $24.90 | $26.12 | $24.90 | $26.10 | $25.43 | 1,960,130 |
| 2018-09-27 | $25.52 | $25.78 | $24.87 | $24.90 | $24.26 | 1,529,260 |
| 2018-09-26 | $25.64 | $26.13 | $25.37 | $25.61 | $24.95 | 1,631,810 |
| 2018-09-25 | $25.34 | $26.19 | $24.91 | $25.77 | $25.11 | 1,402,020 |
| 2018-09-24 | $25.37 | $25.37 | $25.37 | $25.37 | $24.72 | 0 |
| 2018-09-21 | $25.13 | $25.66 | $24.67 | $25.37 | $24.72 | 1,454,660 |
| 2018-09-20 | $25.14 | $25.41 | $24.80 | $24.87 | $24.23 | 1,385,210 |
| 2018-09-19 | $25.02 | $25.80 | $24.53 | $25.05 | $24.41 | 2,264,480 |
| 2018-09-18 | $24.29 | $25.29 | $23.42 | $24.84 | $24.20 | 2,307,460 |
| 2018-09-17 | $25.79 | $25.82 | $23.90 | $24.07 | $23.45 | 1,471,030 |
| 2018-09-14 | $26.70 | $26.97 | $25.35 | $25.72 | $25.06 | 1,357,930 |
| 2018-09-13 | $27.83 | $28.21 | $25.61 | $26.59 | $25.91 | 1,685,090 |
| 2018-09-12 | $28.34 | $29.00 | $27.25 | $27.39 | $26.69 | 1,142,090 |
| 2018-09-11 | $28.71 | $29.21 | $27.85 | $28.34 | $27.62 | 1,084,240 |
| 2018-09-10 | $30.70 | $30.70 | $28.96 | $29.03 | $28.29 | 1,216,220 |
| 2018-09-07 | $30.08 | $30.90 | $29.80 | $30.57 | $29.79 | 868,920 |
| 2018-09-06 | $30.22 | $31.17 | $29.73 | $29.78 | $29.02 | 826,890 |
| 2018-09-05 | $30.98 | $31.39 | $30.31 | $30.37 | $29.59 | 690,300 |
| 2018-09-04 | $30.75 | $31.28 | $30.30 | $31.14 | $30.34 | 1,098,180 |
| 2018-09-03 | $30.47 | $30.90 | $29.57 | $30.60 | $29.82 | 1,018,300 |
| 2018-08-31 | $32.05 | $32.18 | $30.31 | $30.46 | $29.68 | 1,061,650 |
| 2018-08-30 | $32.06 | $32.68 | $31.88 | $32.05 | $31.23 | 833,120 |
| 2018-08-29 | $32.53 | $32.79 | $31.96 | $32.03 | $31.21 | 731,640 |
| 2018-08-28 | $32.67 | $33.00 | $32.05 | $32.53 | $31.70 | 1,229,760 |
| 2018-08-27 | $30.72 | $33.29 | $30.52 | $32.97 | $32.13 | 1,500,700 |
| 2018-08-24 | $30.98 | $31.19 | $30.62 | $30.72 | $29.93 | 739,900 |
| 2018-08-23 | $31.00 | $31.31 | $30.31 | $31.05 | $30.26 | 1,332,700 |
| 2018-08-22 | $31.14 | $31.27 | $30.62 | $30.89 | $30.10 | 1,068,360 |
| 2018-08-21 | $29.92 | $31.49 | $29.70 | $31.09 | $30.29 | 1,356,300 |
| 2018-08-20 | $29.80 | $30.18 | $28.88 | $29.74 | $28.98 | 859,830 |
| 2018-08-17 | $31.44 | $31.68 | $29.42 | $29.65 | $28.89 | 1,272,640 |
| 2018-08-16 | $31.15 | $31.99 | $30.02 | $31.05 | $30.26 | 965,240 |
| 2018-08-15 | $33.08 | $33.29 | $31.27 | $31.65 | $30.84 | 1,226,780 |
| 2018-08-14 | $34.47 | $34.47 | $32.80 | $32.89 | $32.05 | 1,381,350 |
| 2018-08-13 | $33.43 | $34.48 | $33.02 | $33.63 | $32.77 | 1,998,100 |
| 2018-08-10 | $32.11 | $33.49 | $32.11 | $32.58 | $31.75 | 1,821,390 |
| 2018-08-09 | $29.87 | $32.68 | $29.57 | $31.80 | $30.99 | 1,785,730 |
| 2018-08-08 | $32.73 | $32.98 | $29.58 | $29.87 | $29.11 | 1,506,210 |
| 2018-08-07 | $31.51 | $32.65 | $31.25 | $32.62 | $31.79 | 993,500 |
| 2018-08-06 | $32.80 | $33.50 | $31.15 | $31.38 | $30.58 | 1,174,800 |
| 2018-08-03 | $33.99 | $34.97 | $32.82 | $32.88 | $32.04 | 981,520 |
| 2018-08-02 | $35.43 | $35.90 | $33.50 | $34.46 | $33.58 | 903,090 |
| 2018-08-01 | $36.70 | $37.40 | $35.15 | $35.38 | $34.47 | 966,980 |
| 2018-07-31 | $35.50 | $36.47 | $35.05 | $35.99 | $35.07 | 1,116,260 |
| 2018-07-30 | $38.76 | $38.80 | $34.88 | $35.05 | $34.15 | 2,148,300 |
| 2018-07-27 | $38.25 | $39.29 | $37.80 | $38.76 | $37.77 | 731,010 |
| 2018-07-26 | $39.45 | $39.45 | $38.03 | $38.29 | $37.31 | 623,330 |
| 2018-07-25 | $39.90 | $39.92 | $38.68 | $39.14 | $38.14 | 993,190 |
| 2018-07-24 | $38.47 | $40.08 | $37.87 | $39.26 | $38.26 | 1,188,410 |
| 2018-07-23 | $40.50 | $40.50 | $37.48 | $37.90 | $36.93 | 2,098,960 |
| 2018-07-20 | $38.95 | $41.60 | $38.95 | $41.33 | $40.27 | 967,780 |
| 2018-07-19 | $41.50 | $42.19 | $37.97 | $39.80 | $38.78 | 1,595,040 |
| 2018-07-18 | $42.90 | $42.90 | $41.51 | $41.51 | $40.45 | 936,360 |
| 2018-07-17 | $41.98 | $42.45 | $41.55 | $42.33 | $41.25 | 738,810 |
| 2018-07-16 | $41.49 | $42.98 | $41.49 | $41.98 | $40.91 | 777,770 |
| 2018-07-13 | $41.02 | $43.22 | $40.71 | $42.00 | $40.93 | 1,749,900 |
| 2018-07-12 | $38.60 | $41.99 | $38.45 | $41.45 | $40.39 | 2,493,590 |
| 2018-07-11 | $38.00 | $38.89 | $37.45 | $38.45 | $37.47 | 1,922,450 |
| 2018-07-10 | $38.29 | $39.44 | $38.28 | $39.12 | $38.12 | 1,175,910 |
| 2018-07-09 | $37.49 | $38.98 | $37.00 | $38.97 | $37.97 | 1,343,850 |
| 2018-07-06 | $37.10 | $38.19 | $35.70 | $37.35 | $36.39 | 1,684,830 |
| 2018-07-05 | $39.00 | $39.66 | $36.08 | $36.60 | $35.66 | 2,085,670 |
| 2018-07-04 | $42.76 | $42.86 | $38.88 | $39.78 | $38.76 | 1,782,550 |
| 2018-07-03 | $43.10 | $43.88 | $39.61 | $42.20 | $41.12 | 2,453,780 |
| 2018-07-02 | $40.90 | $44.89 | $40.90 | $43.96 | $42.84 | 2,594,060 |
| 2018-06-29 | $38.80 | $41.28 | $37.33 | $40.85 | $39.81 | 1,425,000 |
| 2018-06-28 | $43.05 | $43.05 | $38.97 | $38.97 | $37.97 | 1,898,950 |
| 2018-06-27 | $43.98 | $44.43 | $43.30 | $43.30 | $42.19 | 781,480 |
| 2018-06-26 | $44.00 | $44.70 | $43.22 | $44.43 | $43.29 | 715,850 |
| 2018-06-25 | $44.49 | $45.28 | $43.58 | $44.41 | $43.27 | 733,330 |
| 2018-06-22 | $43.50 | $44.80 | $42.02 | $43.71 | $42.59 | 735,740 |
| 2018-06-21 | $43.55 | $45.37 | $43.00 | $43.70 | $42.58 | 1,333,940 |
| 2018-06-20 | $40.97 | $44.79 | $40.81 | $43.65 | $42.53 | 1,285,340 |
| 2018-06-19 | $45.49 | $45.49 | $41.49 | $41.49 | $40.43 | 2,081,680 |
| 2018-06-18 | $46.10 | $46.10 | $46.10 | $46.10 | $44.92 | 0 |
| 2018-06-15 | $50.30 | $50.30 | $46.10 | $46.10 | $44.92 | 1,290,650 |
| 2018-06-14 | $49.49 | $50.35 | $47.20 | $49.74 | $48.47 | 829,110 |
| 2018-06-13 | $51.38 | $52.88 | $49.50 | $49.71 | $48.44 | 1,007,150 |
| 2018-06-12 | $48.50 | $52.00 | $48.50 | $51.99 | $50.66 | 1,326,560 |
| 2018-06-11 | $50.25 | $51.44 | $49.32 | $50.00 | $48.72 | 1,049,350 |
| 2018-06-08 | $50.50 | $52.49 | $50.50 | $51.24 | $49.93 | 1,283,200 |
| 2018-06-07 | $52.50 | $53.99 | $50.50 | $50.60 | $49.31 | 1,871,960 |
| 2018-06-06 | $48.42 | $52.88 | $48.42 | $52.37 | $51.03 | 2,345,440 |
| 2018-06-05 | $47.09 | $49.28 | $46.80 | $48.86 | $47.61 | 1,327,030 |
| 2018-06-04 | $47.12 | $47.55 | $44.50 | $46.57 | $45.38 | 1,845,800 |
| 2018-06-01 | $48.10 | $48.73 | $46.00 | $47.03 | $45.83 | 1,516,400 |
| 2018-05-31 | $48.60 | $50.38 | $46.57 | $49.12 | $47.86 | 2,444,340 |
| 2018-05-30 | $48.01 | $50.45 | $46.00 | $48.20 | $46.97 | 2,935,110 |
| 2018-05-29 | $55.99 | $55.99 | $50.96 | $50.96 | $49.66 | 2,811,290 |
| 2018-05-28 | $51.98 | $56.80 | $51.98 | $56.62 | $55.17 | 3,437,120 |
| 2018-05-25 | $47.25 | $51.80 | $46.75 | $51.80 | $50.47 | 2,772,070 |
| 2018-05-24 | $46.30 | $48.96 | $45.61 | $47.67 | $46.45 | 2,695,720 |
| 2018-05-23 | $43.50 | $47.50 | $43.50 | $46.18 | $45.00 | 3,218,820 |
| 2018-05-22 | $42.11 | $43.93 | $42.05 | $43.63 | $42.51 | 1,531,180 |
| 2018-05-21 | $42.08 | $43.10 | $41.51 | $42.50 | $41.41 | 1,244,510 |
| 2018-05-18 | $44.00 | $44.00 | $41.60 | $42.62 | $41.53 | 1,784,540 |
| 2018-05-17 | $44.41 | $45.60 | $43.20 | $43.50 | $42.39 | 1,884,100 |
| 2018-05-16 | $42.50 | $45.50 | $42.05 | $44.25 | $43.12 | 2,336,150 |
| 2018-05-15 | $42.28 | $43.45 | $42.28 | $42.66 | $41.57 | 1,134,350 |
| 2018-05-14 | $42.87 | $43.30 | $40.85 | $42.60 | $41.51 | 2,294,300 |
| 2018-05-11 | $44.02 | $46.50 | $42.58 | $43.30 | $42.19 | 2,573,300 |
| 2018-05-10 | $42.70 | $44.99 | $42.33 | $44.31 | $43.18 | 2,465,200 |
| 2018-05-09 | $42.92 | $43.49 | $41.56 | $42.40 | $41.32 | 1,566,960 |
| 2018-05-08 | $43.31 | $43.96 | $42.30 | $43.68 | $42.56 | 1,529,650 |
| 2018-05-07 | $42.48 | $44.20 | $42.02 | $42.91 | $41.81 | 2,016,510 |
| 2018-05-04 | $43.70 | $43.80 | $42.40 | $42.50 | $41.41 | 1,522,050 |
| 2018-05-03 | $43.64 | $44.25 | $40.50 | $43.06 | $41.96 | 2,693,930 |
| 2018-05-02 | $43.40 | $45.79 | $42.00 | $43.92 | $42.80 | 2,798,220 |
| 2018-05-01 | $42.85 | $42.85 | $42.85 | $42.85 | $41.75 | 0 |
| 2018-04-30 | $42.85 | $42.85 | $42.85 | $42.85 | $41.75 | 0 |
| 2018-04-27 | $42.84 | $44.82 | $42.00 | $42.85 | $41.75 | 2,470,270 |
| 2018-04-26 | $43.47 | $45.00 | $41.01 | $42.99 | $41.89 | 3,281,450 |
| 2018-04-25 | $40.00 | $43.44 | $39.03 | $43.44 | $42.33 | 4,076,610 |
| 2018-04-24 | $35.60 | $39.49 | $35.60 | $39.49 | $38.48 | 2,734,630 |
| 2018-04-23 | $35.05 | $36.42 | $34.06 | $35.90 | $34.98 | 1,020,450 |
| 2018-04-20 | $37.04 | $38.35 | $34.91 | $35.82 | $34.90 | 2,451,000 |
| 2018-04-19 | $58.90 | $59.98 | $57.02 | $57.10 | $36.93 | 1,228,170 |
| 2018-04-18 | $59.10 | $59.49 | $54.52 | $59.49 | $38.47 | 1,567,060 |
| 2018-04-17 | $61.12 | $61.50 | $57.88 | $58.00 | $37.51 | 1,248,900 |
| 2018-04-16 | $60.20 | $62.55 | $56.56 | $59.00 | $38.16 | 1,405,750 |
| 2018-04-13 | $61.20 | $63.01 | $59.01 | $59.99 | $38.80 | 1,696,570 |
| 2018-04-12 | $61.60 | $63.29 | $59.00 | $59.68 | $38.60 | 1,568,900 |
| 2018-04-11 | $63.80 | $63.85 | $61.50 | $61.85 | $40.00 | 1,566,510 |
| 2018-04-10 | $61.60 | $63.58 | $59.26 | $63.00 | $40.74 | 2,408,790 |
| 2018-04-09 | $63.50 | $63.52 | $58.70 | $61.80 | $39.97 | 2,796,900 |
| 2018-04-06 | $63.53 | $63.53 | $63.53 | $63.53 | $41.09 | 0 |
| 2018-04-05 | $63.53 | $63.53 | $63.53 | $63.53 | $41.09 | 0 |
| 2018-04-04 | $69.08 | $69.90 | $62.90 | $63.53 | $41.09 | 3,714,310 |
| 2018-04-03 | $60.33 | $64.56 | $59.51 | $64.56 | $41.75 | 3,431,950 |
| 2018-04-02 | $52.50 | $58.69 | $52.50 | $58.69 | $37.96 | 2,711,620 |
| 2018-03-30 | $50.85 | $54.00 | $49.65 | $53.35 | $34.50 | 2,152,900 |
| 2018-03-29 | $45.98 | $49.44 | $45.85 | $49.11 | $31.76 | 1,711,130 |
| 2018-03-28 | $45.29 | $47.69 | $45.29 | $45.66 | $29.53 | 815,710 |
| 2018-03-27 | $44.45 | $46.43 | $44.45 | $45.99 | $29.74 | 928,700 |
| 2018-03-26 | $42.02 | $44.10 | $42.02 | $44.10 | $28.52 | 509,500 |
| 2018-03-23 | $44.72 | $44.72 | $41.24 | $42.72 | $27.63 | 1,244,200 |
| 2018-03-22 | $45.20 | $45.76 | $44.71 | $45.50 | $29.43 | 915,100 |
| 2018-03-21 | $46.30 | $46.35 | $44.50 | $45.41 | $29.37 | 903,800 |
| 2018-03-20 | $44.89 | $46.34 | $44.42 | $45.69 | $29.55 | 896,400 |
| 2018-03-19 | $43.48 | $44.98 | $43.48 | $44.98 | $29.09 | 602,510 |
| 2018-03-16 | $43.97 | $45.00 | $43.92 | $43.94 | $28.42 | 703,600 |
| 2018-03-15 | $44.27 | $44.55 | $43.00 | $44.54 | $28.81 | 902,200 |
| 2018-03-14 | $45.59 | $46.84 | $43.55 | $43.65 | $28.23 | 1,375,790 |
| 2018-03-13 | $46.87 | $47.66 | $45.40 | $46.20 | $29.88 | 1,189,300 |
| 2018-03-12 | $46.80 | $48.00 | $46.16 | $46.17 | $29.86 | 1,719,120 |
| 2018-03-09 | $45.12 | $46.18 | $45.12 | $45.83 | $29.64 | 1,239,400 |
| 2018-03-08 | $44.60 | $45.18 | $44.02 | $45.10 | $29.17 | 901,700 |
| 2018-03-07 | $43.94 | $45.22 | $43.50 | $44.21 | $28.59 | 1,014,420 |
| 2018-03-06 | $42.22 | $44.50 | $42.00 | $44.00 | $28.46 | 1,160,250 |
| 2018-03-05 | $40.61 | $42.57 | $40.61 | $42.23 | $27.31 | 659,000 |
| 2018-03-02 | $43.88 | $43.89 | $40.95 | $41.07 | $26.56 | 953,300 |
| 2018-03-01 | $44.15 | $44.36 | $43.55 | $44.10 | $28.52 | 473,200 |
| 2018-02-28 | $42.30 | $44.98 | $42.01 | $44.40 | $28.71 | 832,400 |
| 2018-02-27 | $42.05 | $42.80 | $41.93 | $42.45 | $27.45 | 548,000 |
| 2018-02-26 | $41.73 | $42.99 | $41.70 | $42.65 | $27.58 | 745,490 |
| 2018-02-23 | $39.50 | $42.12 | $39.05 | $41.65 | $26.94 | 995,090 |
| 2018-02-22 | $37.58 | $39.67 | $37.58 | $39.30 | $25.42 | 563,100 |
| 2018-02-21 | $37.16 | $37.16 | $37.16 | $37.16 | $24.03 | 0 |
| 2018-02-20 | $37.16 | $37.16 | $37.16 | $37.16 | $24.03 | 0 |
| 2018-02-19 | $37.16 | $37.16 | $37.16 | $37.16 | $24.03 | 0 |
| 2018-02-16 | $37.16 | $37.16 | $37.16 | $37.16 | $24.03 | 0 |
| 2018-02-15 | $37.16 | $37.16 | $37.16 | $37.16 | $24.03 | 0 |
| 2018-02-14 | $37.45 | $38.20 | $36.62 | $37.16 | $24.03 | 276,000 |
| 2018-02-13 | $38.99 | $39.00 | $37.60 | $37.80 | $24.45 | 476,000 |
| 2018-02-12 | $37.98 | $39.27 | $37.98 | $38.60 | $24.96 | 612,820 |
| 2018-02-09 | $38.28 | $39.34 | $37.50 | $37.57 | $24.30 | 924,290 |
| 2018-02-08 | $37.90 | $41.74 | $37.40 | $40.30 | $26.06 | 942,470 |
| 2018-02-07 | $37.10 | $38.48 | $36.70 | $38.04 | $24.60 | 927,560 |
| 2018-02-06 | $39.00 | $40.03 | $36.41 | $36.41 | $23.55 | 1,017,840 |
| 2018-02-05 | $39.00 | $40.20 | $37.11 | $39.40 | $25.48 | 656,090 |
| 2018-02-02 | $39.90 | $41.31 | $39.26 | $39.36 | $25.46 | 793,070 |
| 2018-02-01 | $39.65 | $41.00 | $39.12 | $39.75 | $25.71 | 1,164,120 |
| 2018-01-31 | $41.50 | $41.91 | $40.59 | $40.59 | $26.25 | 946,970 |
| 2018-01-30 | $43.75 | $43.95 | $41.51 | $42.26 | $27.33 | 1,902,770 |
| 2018-01-29 | $47.00 | $48.20 | $43.50 | $43.80 | $28.33 | 2,411,370 |
| 2018-01-26 | $41.17 | $45.41 | $41.17 | $45.41 | $29.37 | 2,329,630 |
| 2018-01-25 | $40.78 | $42.42 | $40.50 | $41.28 | $26.70 | 1,131,770 |
| 2018-01-24 | $39.00 | $40.97 | $38.70 | $40.86 | $26.43 | 955,390 |
| 2018-01-23 | $38.57 | $39.58 | $38.57 | $38.90 | $25.16 | 420,100 |
| 2018-01-22 | $38.10 | $39.52 | $37.19 | $39.38 | $25.47 | 1,478,250 |
| 2018-01-19 | $37.97 | $38.23 | $37.59 | $37.88 | $24.50 | 498,720 |
| 2018-01-18 | $37.74 | $38.09 | $37.45 | $37.97 | $24.56 | 895,580 |
| 2018-01-17 | $37.90 | $38.18 | $37.03 | $37.80 | $24.45 | 1,333,660 |
| 2018-01-16 | $37.00 | $38.16 | $36.82 | $37.90 | $24.51 | 1,928,330 |
| 2018-01-15 | $34.30 | $37.62 | $34.19 | $36.80 | $23.80 | 3,063,020 |
| 2018-01-12 | $34.21 | $34.35 | $33.82 | $34.20 | $22.12 | 462,900 |
| 2018-01-11 | $33.06 | $34.50 | $32.85 | $34.12 | $22.07 | 1,045,600 |
| 2018-01-10 | $33.22 | $33.65 | $33.00 | $33.29 | $21.53 | 550,470 |
| 2018-01-09 | $32.55 | $33.90 | $32.35 | $33.65 | $21.76 | 1,082,540 |
| 2018-01-08 | $32.82 | $32.82 | $32.45 | $32.60 | $21.08 | 532,300 |
| 2018-01-05 | $33.19 | $33.19 | $32.57 | $32.82 | $21.23 | 262,000 |
| 2018-01-04 | $33.24 | $33.30 | $32.62 | $32.85 | $21.24 | 235,800 |
| 2018-01-03 | $33.06 | $33.29 | $32.70 | $33.06 | $21.38 | 336,600 |
| 2018-01-02 | $32.46 | $33.74 | $32.46 | $33.10 | $21.41 | 485,300 |
| 2018-01-01 | $32.43 | $32.43 | $32.43 | $32.43 | $20.97 | 0 |
| 2017-12-29 | $32.71 | $32.95 | $32.30 | $32.43 | $20.97 | 507,100 |
| 2017-12-28 | $31.65 | $33.80 | $31.40 | $32.76 | $21.19 | 1,216,320 |
| 2017-12-27 | $31.60 | $31.71 | $31.25 | $31.40 | $20.31 | 278,890 |
| 2017-12-26 | $30.88 | $31.87 | $30.60 | $31.71 | $20.51 | 574,090 |
| 2017-12-25 | $31.00 | $31.16 | $30.30 | $30.90 | $19.98 | 371,400 |
| 2017-12-22 | $31.26 | $31.50 | $31.00 | $31.05 | $20.08 | 316,800 |
| 2017-12-21 | $30.99 | $31.39 | $30.81 | $31.26 | $20.22 | 260,110 |
| 2017-12-20 | $31.42 | $31.58 | $30.90 | $30.99 | $20.04 | 189,290 |
| 2017-12-19 | $30.81 | $31.69 | $30.81 | $31.59 | $20.43 | 292,320 |
| 2017-12-18 | $31.61 | $31.61 | $30.76 | $30.99 | $20.04 | 264,700 |
| 2017-12-15 | $31.98 | $31.98 | $31.12 | $31.37 | $20.29 | 364,510 |
| 2017-12-14 | $31.50 | $31.95 | $31.49 | $31.94 | $20.66 | 410,510 |
| 2017-12-13 | $30.94 | $31.50 | $30.81 | $31.43 | $20.33 | 311,780 |
| 2017-12-12 | $31.60 | $31.70 | $30.87 | $30.90 | $19.98 | 329,700 |
| 2017-12-11 | $31.65 | $31.99 | $31.34 | $31.58 | $20.42 | 419,410 |
| 2017-12-08 | $31.30 | $31.98 | $31.21 | $31.40 | $20.31 | 483,100 |
| 2017-12-07 | $31.04 | $31.29 | $30.53 | $31.20 | $20.18 | 496,600 |
| 2017-12-06 | $30.77 | $31.60 | $29.77 | $31.31 | $20.25 | 921,060 |
| 2017-12-05 | $33.51 | $34.18 | $31.04 | $31.42 | $20.32 | 786,910 |
| 2017-12-04 | $35.02 | $35.38 | $33.75 | $33.80 | $21.86 | 540,900 |
| 2017-12-01 | $35.00 | $35.51 | $34.73 | $35.29 | $22.82 | 302,300 |
| 2017-11-30 | $35.20 | $35.60 | $34.71 | $34.81 | $22.51 | 551,110 |
| 2017-11-29 | $34.24 | $36.17 | $34.24 | $35.44 | $22.92 | 1,719,970 |
| 2017-11-28 | $33.50 | $34.18 | $33.50 | $34.10 | $22.05 | 466,010 |
| 2017-11-27 | $33.80 | $36.35 | $33.62 | $33.91 | $21.93 | 1,321,460 |
| 2017-11-24 | $33.45 | $33.45 | $33.03 | $33.32 | $21.55 | 273,000 |
| 2017-11-23 | $33.90 | $34.14 | $33.01 | $33.29 | $21.53 | 490,680 |
| 2017-11-22 | $34.03 | $34.38 | $33.70 | $33.93 | $21.94 | 381,980 |
| 2017-11-21 | $34.50 | $34.90 | $33.31 | $34.00 | $21.99 | 462,880 |
| 2017-11-20 | $33.50 | $34.47 | $33.50 | $34.32 | $22.20 | 482,840 |
| 2017-11-17 | $36.20 | $36.40 | $32.80 | $33.64 | $21.76 | 1,172,990 |
| 2017-11-16 | $37.62 | $38.12 | $36.00 | $36.21 | $23.42 | 1,188,500 |
| 2017-11-15 | $37.63 | $38.48 | $37.60 | $37.88 | $24.50 | 951,690 |
| 2017-11-14 | $38.45 | $38.86 | $37.58 | $37.88 | $24.50 | 1,164,600 |
| 2017-11-13 | $37.59 | $38.78 | $37.37 | $38.45 | $24.87 | 1,224,290 |
| 2017-11-10 | $37.01 | $37.72 | $37.01 | $37.53 | $24.27 | 704,800 |
| 2017-11-09 | $37.21 | $37.39 | $36.81 | $37.14 | $24.02 | 593,210 |
| 2017-11-08 | $37.29 | $37.75 | $37.03 | $37.29 | $24.12 | 716,500 |
| 2017-11-07 | $37.46 | $37.48 | $36.80 | $37.29 | $24.12 | 610,700 |
| 2017-11-06 | $36.62 | $37.46 | $36.31 | $37.40 | $24.19 | 693,580 |
| 2017-11-03 | $37.00 | $37.30 | $36.18 | $36.43 | $23.56 | 660,400 |
| 2017-11-02 | $37.00 | $37.45 | $36.70 | $37.00 | $23.93 | 639,400 |
| 2017-11-01 | $36.96 | $37.44 | $36.63 | $37.18 | $24.05 | 787,200 |
| 2017-10-31 | $36.52 | $37.00 | $36.30 | $36.84 | $23.83 | 666,200 |
| 2017-10-30 | $38.49 | $38.50 | $36.52 | $36.52 | $23.62 | 1,176,900 |
| 2017-10-27 | $38.85 | $38.89 | $38.00 | $38.31 | $24.78 | 779,590 |
| 2017-10-26 | $38.55 | $39.10 | $38.40 | $38.85 | $25.13 | 1,143,300 |
| 2017-10-25 | $38.12 | $38.96 | $37.67 | $38.86 | $25.13 | 1,285,780 |
| 2017-10-24 | $38.50 | $38.50 | $37.40 | $38.12 | $24.65 | 1,099,000 |
| 2017-10-23 | $37.65 | $38.65 | $37.41 | $38.58 | $24.95 | 1,275,910 |
| 2017-10-20 | $36.84 | $37.64 | $36.76 | $37.63 | $24.34 | 800,450 |
| 2017-10-19 | $36.71 | $37.48 | $36.61 | $36.89 | $23.86 | 976,800 |
| 2017-10-18 | $37.29 | $37.99 | $36.69 | $36.71 | $23.74 | 962,300 |
| 2017-10-17 | $36.80 | $37.57 | $36.32 | $37.29 | $24.12 | 971,970 |
| 2017-10-16 | $38.73 | $39.08 | $36.59 | $36.95 | $23.90 | 1,885,080 |
| 2017-10-13 | $38.89 | $39.50 | $38.35 | $38.66 | $25.00 | 1,936,690 |
| 2017-10-12 | $38.59 | $39.04 | $38.21 | $38.82 | $25.11 | 1,277,100 |
| 2017-10-11 | $39.60 | $40.58 | $38.10 | $38.59 | $24.96 | 3,968,470 |
| 2017-10-10 | $36.51 | $39.00 | $36.50 | $39.00 | $25.22 | 3,251,840 |
| 2017-10-09 | $36.29 | $36.64 | $35.86 | $36.51 | $23.61 | 1,373,700 |
| 2017-10-06 | $35.69 | $35.69 | $35.69 | $35.69 | $23.08 | 0 |
| 2017-10-05 | $35.69 | $35.69 | $35.69 | $35.69 | $23.08 | 0 |
| 2017-10-04 | $35.69 | $35.69 | $35.69 | $35.69 | $23.08 | 0 |
| 2017-10-03 | $35.69 | $35.69 | $35.69 | $35.69 | $23.08 | 0 |
| 2017-10-02 | $35.69 | $35.69 | $35.69 | $35.69 | $23.08 | 0 |
| 2017-09-29 | $35.82 | $36.20 | $35.61 | $35.69 | $23.08 | 1,224,750 |
| 2017-09-28 | $36.00 | $36.75 | $35.61 | $36.02 | $23.30 | 1,890,450 |
| 2017-09-27 | $34.90 | $37.60 | $34.90 | $36.23 | $23.43 | 2,949,830 |
| 2017-09-26 | $35.16 | $35.40 | $34.11 | $34.31 | $22.19 | 2,311,030 |
| 2017-09-25 | $37.95 | $38.10 | $35.78 | $36.07 | $23.33 | 4,721,530 |
| 2017-09-22 | $34.73 | $35.15 | $34.10 | $35.13 | $22.72 | 638,270 |
| 2017-09-21 | $34.89 | $35.20 | $34.70 | $34.72 | $22.45 | 678,760 |
| 2017-09-20 | $34.80 | $35.07 | $34.58 | $34.91 | $22.58 | 497,010 |
| 2017-09-19 | $34.80 | $34.90 | $34.55 | $34.67 | $22.42 | 384,500 |
| 2017-09-18 | $34.51 | $34.89 | $34.25 | $34.63 | $22.40 | 400,000 |
| 2017-09-15 | $34.88 | $35.08 | $34.50 | $34.51 | $22.32 | 542,500 |
| 2017-09-14 | $34.88 | $35.51 | $34.70 | $34.80 | $22.51 | 488,200 |
| 2017-09-13 | $34.52 | $35.20 | $34.40 | $35.12 | $22.71 | 546,500 |
| 2017-09-12 | $35.65 | $35.79 | $34.54 | $34.55 | $22.34 | 901,800 |
| 2017-09-11 | $35.15 | $35.69 | $34.92 | $35.63 | $23.04 | 779,770 |
| 2017-09-08 | $34.98 | $35.39 | $34.51 | $35.15 | $22.73 | 553,160 |
| 2017-09-07 | $35.07 | $35.50 | $34.80 | $34.98 | $22.62 | 625,010 |
| 2017-09-06 | $35.02 | $35.19 | $34.01 | $34.99 | $22.63 | 602,950 |
| 2017-09-05 | $35.33 | $35.68 | $34.92 | $35.32 | $22.84 | 674,900 |
| 2017-09-04 | $35.58 | $35.62 | $35.02 | $35.13 | $22.72 | 822,750 |
| 2017-09-01 | $35.50 | $35.60 | $34.93 | $35.53 | $22.98 | 767,150 |
| 2017-08-31 | $34.69 | $35.48 | $34.58 | $35.34 | $22.86 | 864,450 |
| 2017-08-30 | $34.90 | $35.16 | $34.50 | $34.61 | $22.38 | 734,500 |
| 2017-08-29 | $34.75 | $35.46 | $34.33 | $35.03 | $22.65 | 1,541,910 |
| 2017-08-28 | $33.97 | $34.72 | $33.78 | $34.50 | $22.31 | 1,470,300 |
| 2017-08-25 | $33.02 | $33.76 | $32.81 | $33.67 | $21.78 | 1,401,910 |
| 2017-08-24 | $32.95 | $33.65 | $32.95 | $33.18 | $21.46 | 666,800 |
| 2017-08-23 | $33.15 | $33.45 | $32.80 | $33.18 | $21.46 | 505,600 |
| 2017-08-22 | $33.00 | $33.57 | $33.00 | $33.15 | $21.44 | 628,200 |
| 2017-08-21 | $32.46 | $33.25 | $32.46 | $33.14 | $21.43 | 493,000 |
| 2017-08-18 | $33.10 | $33.10 | $32.52 | $32.58 | $21.07 | 523,300 |
| 2017-08-17 | $33.11 | $33.39 | $32.90 | $33.19 | $21.46 | 511,000 |
| 2017-08-16 | $32.60 | $33.40 | $32.58 | $33.11 | $21.41 | 793,550 |
| 2017-08-15 | $32.34 | $32.69 | $32.11 | $32.66 | $21.12 | 528,750 |
| 2017-08-14 | $31.86 | $32.47 | $31.86 | $32.34 | $20.92 | 442,580 |
| 2017-08-11 | $31.93 | $32.18 | $31.62 | $31.96 | $20.67 | 432,900 |
| 2017-08-10 | $33.12 | $33.12 | $32.00 | $32.25 | $20.86 | 733,560 |
| 2017-08-09 | $32.11 | $33.59 | $32.00 | $33.12 | $21.42 | 874,360 |
| 2017-08-08 | $32.49 | $32.60 | $31.62 | $32.22 | $20.84 | 829,300 |
| 2017-08-07 | $32.60 | $32.95 | $32.51 | $32.94 | $21.30 | 399,880 |
| 2017-08-04 | $33.00 | $33.17 | $32.40 | $32.40 | $20.95 | 427,200 |
| 2017-08-03 | $32.61 | $33.55 | $32.58 | $32.96 | $21.32 | 637,300 |
| 2017-08-02 | $33.25 | $33.30 | $32.60 | $32.61 | $21.09 | 627,700 |
| 2017-08-01 | $33.30 | $33.47 | $32.46 | $33.26 | $21.51 | 454,400 |
| 2017-07-31 | $33.22 | $33.96 | $33.10 | $33.34 | $21.56 | 334,700 |
| 2017-07-28 | $33.88 | $34.14 | $33.13 | $33.22 | $21.48 | 595,500 |
| 2017-07-27 | $32.80 | $33.98 | $32.71 | $33.88 | $21.91 | 640,600 |
| 2017-07-26 | $32.99 | $33.03 | $32.65 | $32.82 | $21.23 | 214,200 |
| 2017-07-25 | $32.90 | $33.08 | $32.61 | $32.92 | $21.29 | 291,000 |
| 2017-07-24 | $32.50 | $33.02 | $32.01 | $32.86 | $21.25 | 450,210 |
| 2017-07-21 | $32.31 | $33.48 | $32.22 | $32.66 | $21.12 | 556,800 |
| 2017-07-20 | $32.59 | $33.48 | $32.33 | $32.36 | $20.93 | 498,300 |
| 2017-07-19 | $32.42 | $32.85 | $32.37 | $32.68 | $21.13 | 385,100 |
| 2017-07-18 | $32.00 | $33.46 | $31.87 | $32.55 | $21.05 | 1,013,560 |
| 2017-07-17 | $35.31 | $35.40 | $32.33 | $32.49 | $21.01 | 1,450,500 |
| 2017-07-14 | $35.56 | $36.35 | $35.15 | $35.92 | $23.23 | 755,800 |
| 2017-07-13 | $35.61 | $35.99 | $35.05 | $35.56 | $23.00 | 504,400 |
| 2017-07-12 | $35.65 | $36.21 | $34.91 | $35.85 | $23.19 | 834,800 |
| 2017-07-11 | $36.82 | $36.82 | $35.79 | $35.79 | $23.15 | 1,287,700 |
| 2017-07-10 | $38.25 | $38.25 | $36.80 | $36.83 | $23.82 | 2,163,590 |
| 2017-07-07 | $36.64 | $39.48 | $36.64 | $38.55 | $24.93 | 3,506,470 |
| 2017-07-06 | $35.61 | $36.21 | $35.32 | $35.89 | $23.21 | 942,760 |
| 2017-07-05 | $35.39 | $35.98 | $35.29 | $35.79 | $23.15 | 694,800 |
| 2017-07-04 | $35.98 | $36.00 | $35.38 | $35.55 | $22.99 | 662,200 |
| 2017-07-03 | $34.76 | $35.35 | $34.72 | $35.19 | $22.76 | 354,700 |
| 2017-06-30 | $34.11 | $34.11 | $34.11 | $34.11 | $22.06 | 0 |
| 2017-06-29 | $34.11 | $34.11 | $34.11 | $34.11 | $22.06 | 0 |
| 2017-06-28 | $34.72 | $34.83 | $34.00 | $34.11 | $22.06 | 393,200 |
| 2017-06-27 | $35.18 | $35.40 | $34.80 | $34.89 | $22.56 | 355,200 |
| 2017-06-26 | $34.78 | $35.34 | $34.53 | $35.10 | $22.70 | 392,200 |
| 2017-06-23 | $35.30 | $35.56 | $34.41 | $34.96 | $22.61 | 532,700 |
| 2017-06-22 | $35.78 | $36.08 | $34.90 | $34.95 | $22.60 | 689,000 |
| 2017-06-21 | $36.23 | $36.41 | $35.53 | $35.78 | $23.14 | 458,200 |
| 2017-06-20 | $36.38 | $36.50 | $35.84 | $36.02 | $23.30 | 559,800 |
| 2017-06-19 | $36.38 | $36.80 | $35.61 | $36.02 | $23.30 | 587,100 |
| 2017-06-16 | $36.69 | $36.96 | $36.15 | $36.30 | $23.48 | 649,100 |
| 2017-06-15 | $35.31 | $36.78 | $35.31 | $36.46 | $23.58 | 1,050,100 |
| 2017-06-14 | $35.78 | $35.99 | $35.00 | $35.47 | $22.94 | 598,360 |
| 2017-06-13 | $34.68 | $35.88 | $34.47 | $35.78 | $23.14 | 589,700 |
| 2017-06-12 | $36.32 | $36.32 | $34.61 | $34.70 | $22.44 | 715,660 |
| 2017-06-09 | $36.62 | $36.78 | $36.30 | $36.67 | $23.72 | 694,600 |
| 2017-06-08 | $36.65 | $37.04 | $36.25 | $36.62 | $23.68 | 897,250 |
| 2017-06-07 | $35.94 | $37.85 | $35.65 | $37.00 | $23.73 | 1,364,550 |
| 2017-06-06 | $35.40 | $35.93 | $35.31 | $35.90 | $23.03 | 461,160 |
| 2017-06-05 | $35.60 | $36.18 | $35.20 | $35.72 | $22.91 | 1,100,700 |
| 2017-06-02 | $33.05 | $34.75 | $33.00 | $34.70 | $22.26 | 929,540 |
| 2017-06-01 | $34.21 | $34.78 | $33.15 | $33.20 | $21.30 | 862,840 |
| 2017-05-31 | $36.00 | $36.50 | $34.43 | $34.75 | $22.29 | 779,200 |
| 2017-05-30 | $34.75 | $34.75 | $34.75 | $34.75 | $22.29 | 0 |
| 2017-05-29 | $34.75 | $34.75 | $34.75 | $34.75 | $22.29 | 0 |
| 2017-05-26 | $34.30 | $34.97 | $34.08 | $34.75 | $22.29 | 578,500 |
| 2017-05-25 | $34.48 | $34.67 | $33.01 | $34.26 | $21.98 | 776,300 |
| 2017-05-24 | $34.02 | $34.69 | $33.20 | $34.41 | $22.07 | 726,160 |
| 2017-05-23 | $36.02 | $36.60 | $33.90 | $33.99 | $21.80 | 1,064,680 |
| 2017-05-22 | $38.50 | $38.60 | $36.10 | $36.26 | $23.26 | 1,083,220 |
| 2017-05-19 | $39.10 | $39.62 | $38.61 | $38.67 | $24.81 | 584,600 |
| 2017-05-18 | $38.90 | $39.70 | $38.65 | $39.30 | $25.21 | 844,800 |
| 2017-05-17 | $38.77 | $40.18 | $38.77 | $39.35 | $25.24 | 1,022,300 |
| 2017-05-16 | $37.73 | $38.97 | $37.21 | $38.80 | $24.89 | 1,031,300 |
| 2017-05-15 | $38.12 | $38.40 | $37.60 | $37.73 | $24.20 | 547,700 |
| 2017-05-12 | $37.98 | $38.47 | $37.54 | $38.14 | $24.47 | 826,100 |
| 2017-05-11 | $37.90 | $38.08 | $36.71 | $38.00 | $24.38 | 1,000,400 |
| 2017-05-10 | $38.36 | $38.98 | $37.61 | $38.08 | $24.43 | 831,300 |
| 2017-05-09 | $37.57 | $38.56 | $37.41 | $38.38 | $24.62 | 638,600 |
| 2017-05-08 | $38.80 | $38.80 | $37.56 | $37.58 | $24.11 | 678,350 |
| 2017-05-05 | $39.10 | $39.58 | $38.50 | $38.87 | $24.93 | 1,009,400 |
| 2017-05-04 | $40.01 | $40.20 | $39.01 | $39.12 | $25.09 | 809,900 |
| 2017-05-03 | $39.90 | $40.50 | $39.49 | $40.33 | $25.87 | 882,000 |
| 2017-05-02 | $40.53 | $40.68 | $39.90 | $40.13 | $25.74 | 798,000 |
| 2017-05-01 | $40.49 | $40.49 | $40.49 | $40.49 | $25.97 | 0 |
| 2017-04-28 | $40.60 | $40.98 | $40.20 | $40.49 | $25.97 | 967,080 |
| 2017-04-27 | $39.28 | $41.38 | $38.33 | $40.69 | $26.10 | 1,513,910 |
| 2017-04-26 | $38.68 | $39.60 | $38.50 | $39.34 | $25.24 | 744,510 |
| 2017-04-25 | $38.35 | $39.49 | $38.30 | $38.60 | $24.76 | 697,700 |
| 2017-04-24 | $39.82 | $39.82 | $37.53 | $38.40 | $24.63 | 851,700 |
| 2017-04-21 | $40.04 | $40.42 | $39.53 | $39.85 | $25.56 | 670,800 |
| 2017-04-20 | $40.72 | $40.72 | $39.22 | $40.00 | $25.66 | 1,150,790 |
| 2017-04-19 | $39.58 | $40.76 | $39.01 | $40.70 | $26.11 | 1,105,090 |
| 2017-04-18 | $40.13 | $40.50 | $39.50 | $39.58 | $25.39 | 773,600 |
| 2017-04-17 | $41.61 | $41.63 | $39.52 | $39.98 | $25.65 | 1,908,200 |
| 2017-04-14 | $43.37 | $43.49 | $42.80 | $43.15 | $27.68 | 1,008,300 |
| 2017-04-13 | $43.19 | $44.14 | $43.00 | $43.39 | $27.83 | 1,110,780 |
| 2017-04-12 | $43.64 | $43.89 | $42.80 | $43.18 | $27.70 | 1,248,100 |
| 2017-04-11 | $42.04 | $43.92 | $41.84 | $43.67 | $28.01 | 1,747,160 |
| 2017-04-10 | $46.13 | $46.36 | $42.00 | $42.04 | $26.97 | 2,498,170 |
| 2017-04-07 | $48.08 | $48.19 | $46.37 | $46.53 | $29.85 | 1,621,440 |
| 2017-04-06 | $47.90 | $49.09 | $46.11 | $48.10 | $30.85 | 2,101,010 |
| 2017-04-05 | $47.00 | $48.19 | $46.33 | $47.90 | $30.73 | 2,804,480 |
| 2017-04-04 | $47.09 | $47.09 | $47.09 | $47.09 | $30.21 | 0 |
| 2017-04-03 | $47.09 | $47.09 | $47.09 | $47.09 | $30.21 | 0 |
| 2017-03-31 | $50.00 | $50.99 | $46.11 | $47.09 | $30.21 | 3,931,170 |
| 2017-03-30 | $52.18 | $52.83 | $49.58 | $50.30 | $32.27 | 3,435,530 |
| 2017-03-29 | $54.62 | $55.00 | $51.30 | $52.58 | $33.73 | 3,134,290 |
| 2017-03-28 | $54.76 | $55.55 | $53.70 | $55.00 | $35.28 | 2,789,860 |
| 2017-03-27 | $54.28 | $55.36 | $52.02 | $55.10 | $35.34 | 3,187,200 |
| 2017-03-24 | $51.60 | $54.26 | $51.41 | $54.05 | $34.67 | 3,566,940 |
| 2017-03-23 | $53.11 | $53.49 | $49.97 | $51.68 | $33.15 | 3,336,680 |
| 2017-03-22 | $51.17 | $53.49 | $50.80 | $52.98 | $33.99 | 3,017,440 |
| 2017-03-21 | $50.77 | $52.46 | $50.05 | $51.60 | $33.10 | 3,045,710 |
| 2017-03-20 | $49.45 | $51.10 | $49.21 | $50.98 | $32.70 | 2,546,900 |
| 2017-03-17 | $50.75 | $51.99 | $49.21 | $49.45 | $31.72 | 3,681,730 |
| 2017-03-16 | $49.40 | $51.80 | $49.20 | $51.15 | $32.81 | 3,904,410 |
| 2017-03-15 | $47.99 | $48.98 | $47.61 | $48.98 | $31.42 | 2,413,110 |
| 2017-03-14 | $48.76 | $49.85 | $48.10 | $48.22 | $30.93 | 3,877,460 |
| 2017-03-13 | $47.16 | $48.85 | $46.61 | $48.75 | $31.27 | 3,366,520 |
| 2017-03-10 | $46.98 | $47.47 | $46.52 | $47.09 | $30.21 | 1,683,780 |
| 2017-03-09 | $48.10 | $48.10 | $46.59 | $47.00 | $30.15 | 2,371,500 |
| 2017-03-08 | $48.38 | $48.42 | $47.45 | $48.06 | $30.83 | 2,073,590 |
| 2017-03-07 | $47.80 | $48.35 | $47.11 | $48.34 | $31.01 | 2,277,350 |
| 2017-03-06 | $46.80 | $48.07 | $46.50 | $47.83 | $30.68 | 2,146,070 |
| 2017-03-03 | $46.50 | $46.70 | $45.75 | $46.69 | $29.95 | 1,598,060 |
| 2017-03-02 | $46.46 | $47.45 | $46.33 | $46.69 | $29.95 | 1,861,490 |
| 2017-03-01 | $47.54 | $47.95 | $46.53 | $46.53 | $29.85 | 2,502,360 |
| 2017-02-28 | $47.85 | $48.00 | $46.25 | $47.50 | $30.47 | 3,229,570 |
| 2017-02-27 | $48.00 | $48.79 | $47.55 | $48.20 | $30.92 | 3,583,680 |
| 2017-02-24 | $45.55 | $49.74 | $45.55 | $48.75 | $31.27 | 5,366,120 |
| 2017-02-23 | $44.48 | $46.19 | $44.24 | $45.95 | $29.48 | 3,231,040 |
| 2017-02-22 | $44.50 | $44.87 | $43.81 | $44.40 | $28.48 | 1,957,460 |
| 2017-02-21 | $43.65 | $44.89 | $43.52 | $44.54 | $28.57 | 2,171,930 |
| 2017-02-20 | $46.10 | $46.10 | $42.51 | $43.88 | $28.15 | 3,394,720 |
| 2017-02-17 | $45.70 | $46.98 | $45.00 | $46.12 | $29.58 | 3,961,550 |
| 2017-02-16 | $45.86 | $46.22 | $44.62 | $45.83 | $29.40 | 4,500,970 |
| 2017-02-15 | $45.48 | $48.90 | $45.31 | $46.24 | $29.66 | 7,266,690 |
| 2017-02-14 | $45.06 | $45.98 | $44.92 | $45.47 | $29.17 | 4,477,300 |
| 2017-02-13 | $43.09 | $45.53 | $43.09 | $45.23 | $29.01 | 4,958,330 |
| 2017-02-10 | $45.05 | $45.33 | $43.25 | $43.38 | $27.83 | 4,495,310 |
| 2017-02-09 | $45.03 | $46.50 | $44.51 | $44.86 | $28.78 | 5,618,970 |
| 2017-02-08 | $43.95 | $46.00 | $43.95 | $45.49 | $29.18 | 7,016,650 |
| 2017-02-07 | $44.51 | $44.53 | $43.33 | $43.89 | $28.15 | 6,856,910 |
| 2017-02-06 | $42.80 | $45.27 | $42.46 | $45.12 | $28.94 | 9,355,910 |
| 2017-02-03 | $41.90 | $44.20 | $41.21 | $42.46 | $27.24 | 10,961,740 |
| 2017-02-02 | $41.51 | $41.51 | $41.51 | $41.51 | $26.63 | 0 |
| 2017-02-01 | $41.51 | $41.51 | $41.51 | $41.51 | $26.63 | 0 |
| 2017-01-31 | $41.51 | $41.51 | $41.51 | $41.51 | $26.63 | 0 |
| 2017-01-30 | $41.51 | $41.51 | $41.51 | $41.51 | $26.63 | 0 |
| 2017-01-27 | $41.51 | $41.51 | $41.51 | $41.51 | $26.63 | 0 |
| 2017-01-26 | $41.51 | $41.51 | $41.51 | $41.51 | $26.63 | 211,780 |
| 2017-01-25 | $37.74 | $37.74 | $37.74 | $37.74 | $24.21 | 53,400 |
| 2017-01-24 | $34.31 | $34.31 | $34.31 | $34.31 | $22.01 | 36,500 |
| 2017-01-23 | $31.19 | $31.19 | $31.19 | $31.19 | $20.01 | 28,300 |
| 2017-01-20 | $28.35 | $28.35 | $28.35 | $28.35 | $18.19 | 43,470 |
| 2017-01-19 | $25.77 | $25.77 | $25.77 | $25.77 | $16.53 | 31,020 |
| 2017-01-18 | $23.43 | $23.43 | $23.43 | $23.43 | $15.03 | 3,100 |
| 2017-01-17 | $21.30 | $21.30 | $21.30 | $21.30 | $13.66 | 7,000 |
| 2017-01-16 | $19.36 | $19.36 | $19.36 | $19.36 | $12.42 | 4,600 |
| 2017-01-13 | $17.60 | $17.60 | $17.60 | $17.60 | $11.29 | 2,900 |
| 2017-01-12 | $13.33 | $16.00 | $13.33 | $16.00 | $10.26 | 9,100 |
Nanjing Hicin Pharmaceutical Company Ltd (300584) News Headlines
Recent Nanjing Hicin Pharmaceutical Company Ltd (300584) News
Similar Companies to Nanjing Hicin Pharmaceutical Company Ltd (300584) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |