Guangdong Topstar Technology Company Ltd (300607) Exchange: SHE
Data as of Aug. 19, 2025
$37.80 ($3.07) 8.84%
Guangdong Topstar Technology Company Ltd - Daily Information
Click for more stock information on Guangdong Topstar Technology Company Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 19, 2025 |
| Open | $34.68 |
| Previous Close | $37.80 |
| High | $39.98 |
| Low | $34.06 |
| Adjusted Open | $34.68 |
| Previous Adjusted Close | $37.80 |
| Adjusted High | $39.98 |
| Adjusted Low | $34.06 |
Invest in Guangdong Topstar Technology Company Ltd (300607)
Historical Stock Data for Guangdong Topstar Technology Company Ltd (300607)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-19 | $34.68 | $39.98 | $34.06 | $37.80 | $37.80 | 80,027,670 |
| 2025-08-18 | $34.34 | $35.00 | $34.21 | $34.73 | $34.73 | 32,182,900 |
| 2025-08-15 | $33.88 | $34.42 | $33.81 | $34.34 | $34.34 | 26,237,240 |
| 2025-08-14 | $34.30 | $34.87 | $33.14 | $34.15 | $34.15 | 35,757,550 |
| 2025-08-13 | $34.03 | $34.36 | $33.71 | $34.22 | $34.22 | 23,004,760 |
| 2025-08-12 | $34.14 | $34.42 | $33.60 | $34.01 | $34.01 | 17,936,960 |
| 2025-08-11 | $34.21 | $34.37 | $33.97 | $34.17 | $34.17 | 18,601,090 |
| 2025-08-08 | $35.10 | $35.10 | $33.88 | $33.89 | $33.89 | 23,646,800 |
| 2025-08-07 | $35.80 | $35.98 | $34.56 | $35.07 | $35.07 | 35,701,040 |
| 2025-08-06 | $34.56 | $36.56 | $34.20 | $35.69 | $35.69 | 58,508,930 |
| 2025-08-05 | $33.96 | $34.15 | $33.60 | $34.00 | $34.00 | 19,619,530 |
| 2025-08-04 | $32.30 | $33.87 | $32.30 | $33.80 | $33.80 | 18,860,040 |
| 2025-08-01 | $33.02 | $33.29 | $32.35 | $32.70 | $32.70 | 15,425,480 |
| 2025-07-31 | $33.34 | $33.98 | $33.00 | $33.20 | $33.20 | 18,174,150 |
| 2025-07-30 | $33.90 | $35.25 | $33.49 | $33.69 | $33.69 | 24,152,720 |
| 2025-07-29 | $34.05 | $34.09 | $33.37 | $33.96 | $33.96 | 17,738,290 |
| 2025-07-28 | $34.56 | $34.66 | $33.88 | $34.05 | $34.05 | 18,408,620 |
| 2025-07-25 | $33.80 | $34.48 | $33.61 | $34.38 | $34.38 | 27,467,960 |
| 2025-07-24 | $33.10 | $33.90 | $33.10 | $33.59 | $33.59 | 20,176,430 |
| 2025-07-23 | $33.23 | $33.33 | $32.80 | $32.84 | $32.84 | 15,933,710 |
| 2025-07-22 | $33.95 | $34.18 | $33.24 | $33.49 | $33.49 | 25,392,200 |
| 2025-07-21 | $34.28 | $35.30 | $34.08 | $34.34 | $34.34 | 31,244,680 |
| 2025-07-18 | $34.13 | $34.38 | $33.62 | $33.74 | $33.74 | 20,216,070 |
| 2025-07-17 | $33.70 | $34.89 | $33.50 | $34.26 | $34.26 | 31,723,560 |
| 2025-07-16 | $33.70 | $34.50 | $33.30 | $33.91 | $33.91 | 31,762,020 |
| 2025-07-15 | $33.47 | $33.89 | $32.65 | $33.44 | $33.44 | 24,338,470 |
| 2025-07-14 | $32.66 | $34.00 | $32.58 | $33.56 | $33.56 | 31,528,670 |
| 2025-07-11 | $32.01 | $33.00 | $31.69 | $32.67 | $32.67 | 20,672,230 |
| 2025-07-10 | $32.51 | $32.72 | $31.73 | $31.98 | $31.98 | 20,906,200 |
| 2025-07-09 | $33.69 | $34.28 | $32.75 | $32.88 | $32.88 | 32,053,880 |
| 2025-07-08 | $32.46 | $32.97 | $32.18 | $32.71 | $32.71 | 18,373,520 |
| 2025-07-07 | $32.13 | $32.51 | $31.90 | $32.26 | $32.26 | 10,407,180 |
| 2025-07-04 | $32.76 | $33.00 | $32.30 | $32.31 | $32.31 | 14,986,970 |
| 2025-07-03 | $32.60 | $33.18 | $32.50 | $32.76 | $32.76 | 12,365,660 |
| 2025-07-02 | $33.40 | $33.50 | $32.44 | $32.64 | $32.64 | 20,340,100 |
| 2025-07-01 | $34.10 | $34.68 | $33.41 | $33.68 | $33.68 | 20,366,820 |
| 2025-06-30 | $33.88 | $34.35 | $33.80 | $34.09 | $34.09 | 19,568,160 |
| 2025-06-27 | $34.19 | $34.56 | $33.70 | $33.86 | $33.86 | 21,863,990 |
| 2025-06-26 | $34.45 | $35.30 | $34.18 | $34.19 | $34.19 | 31,636,120 |
| 2025-06-25 | $34.50 | $34.83 | $33.90 | $34.73 | $34.73 | 35,185,020 |
| 2025-06-24 | $32.11 | $34.90 | $32.11 | $34.27 | $34.27 | 45,364,200 |
| 2025-06-23 | $31.22 | $32.20 | $31.05 | $31.97 | $31.97 | 21,320,560 |
| 2025-06-20 | $33.90 | $34.42 | $31.80 | $32.03 | $32.03 | 38,944,550 |
| 2025-06-19 | $33.51 | $35.58 | $33.21 | $34.38 | $34.38 | 44,458,210 |
| 2025-06-18 | $33.90 | $34.47 | $33.48 | $33.86 | $33.86 | 23,310,560 |
| 2025-06-17 | $34.36 | $34.86 | $33.71 | $34.03 | $34.03 | 24,718,200 |
| 2025-06-13 | $35.48 | $36.71 | $34.28 | $34.44 | $34.44 | 38,964,150 |
| 2025-06-12 | $35.49 | $36.23 | $35.03 | $36.02 | $36.02 | 41,268,990 |
| 2025-06-11 | $35.80 | $37.80 | $35.51 | $36.23 | $36.23 | 58,490,020 |
| 2025-06-10 | $34.15 | $37.01 | $33.58 | $36.41 | $36.41 | 63,845,610 |
| 2025-06-09 | $35.01 | $35.95 | $34.25 | $34.33 | $34.33 | 43,802,840 |
| 2025-06-06 | $32.89 | $35.00 | $32.60 | $34.33 | $34.33 | 46,743,720 |
| 2025-06-05 | $32.28 | $33.68 | $31.58 | $33.14 | $33.14 | 37,074,520 |
| 2025-06-04 | $32.03 | $32.50 | $32.00 | $32.19 | $32.19 | 18,459,540 |
| 2025-06-03 | $31.84 | $32.39 | $31.80 | $32.10 | $32.10 | 21,039,560 |
| 2025-05-30 | $33.80 | $33.81 | $32.00 | $32.32 | $32.32 | 39,878,600 |
| 2025-05-29 | $34.28 | $34.94 | $34.06 | $34.28 | $34.28 | 27,692,990 |
| 2025-05-28 | $35.35 | $35.68 | $34.11 | $34.28 | $34.28 | 34,543,830 |
| 2025-05-27 | $34.18 | $35.95 | $33.30 | $35.70 | $35.70 | 51,823,800 |
| 2025-05-26 | $34.21 | $34.54 | $33.80 | $34.42 | $34.42 | 28,160,410 |
| 2025-05-23 | $34.70 | $35.69 | $34.10 | $34.10 | $34.10 | 38,870,100 |
| 2025-05-22 | $35.12 | $35.32 | $34.11 | $35.11 | $35.11 | 36,549,230 |
| 2025-05-21 | $35.14 | $36.66 | $34.50 | $34.60 | $34.60 | 48,259,340 |
| 2025-05-20 | $37.79 | $37.80 | $35.52 | $35.82 | $35.82 | 71,390,470 |
| 2025-05-19 | $38.00 | $39.23 | $36.45 | $38.60 | $38.60 | 69,154,650 |
| 2025-05-16 | $37.50 | $41.88 | $37.50 | $37.80 | $37.80 | 107,595,700 |
| 2025-05-15 | $37.00 | $38.88 | $36.23 | $38.87 | $38.87 | 94,986,340 |
| 2025-05-14 | $38.14 | $38.75 | $36.50 | $37.14 | $37.14 | 79,774,310 |
| 2025-05-13 | $38.95 | $40.39 | $37.80 | $38.02 | $38.02 | 129,548,760 |
| 2025-05-12 | $31.93 | $37.18 | $31.91 | $37.18 | $37.18 | 103,637,920 |
| 2025-05-09 | $29.49 | $31.84 | $28.20 | $30.98 | $30.98 | 51,273,840 |
| 2025-05-08 | $29.00 | $30.00 | $29.00 | $29.25 | $29.25 | 21,652,700 |
| 2025-05-07 | $29.80 | $30.02 | $28.67 | $29.17 | $29.17 | 23,858,360 |
| 2025-05-06 | $28.90 | $29.46 | $28.58 | $29.43 | $29.43 | 25,141,130 |
| 2025-04-30 | $27.33 | $29.05 | $27.26 | $28.79 | $28.79 | 28,822,370 |
| 2025-04-29 | $26.61 | $27.63 | $26.36 | $27.32 | $27.32 | 16,456,460 |
| 2025-04-28 | $26.92 | $27.20 | $26.50 | $26.75 | $26.75 | 12,939,920 |
| 2025-04-25 | $27.28 | $28.09 | $26.90 | $27.35 | $27.35 | 19,826,550 |
| 2025-04-24 | $27.70 | $28.09 | $26.95 | $27.10 | $27.10 | 20,745,780 |
| 2025-04-23 | $26.91 | $28.39 | $26.78 | $27.78 | $27.78 | 31,067,850 |
| 2025-04-22 | $27.03 | $27.45 | $26.51 | $26.57 | $26.57 | 15,873,730 |
| 2025-04-21 | $26.01 | $27.45 | $26.00 | $27.44 | $27.44 | 16,366,560 |
| 2025-04-18 | $26.55 | $26.89 | $26.24 | $26.48 | $26.48 | 9,847,940 |
| 2025-04-17 | $26.70 | $27.23 | $26.49 | $26.50 | $26.50 | 12,192,340 |
| 2025-04-16 | $27.25 | $27.66 | $26.50 | $26.95 | $26.95 | 14,176,400 |
| 2025-04-15 | $27.74 | $28.00 | $27.10 | $27.47 | $27.47 | 17,328,910 |
| 2025-04-14 | $27.43 | $28.16 | $27.30 | $27.72 | $27.72 | 23,809,490 |
| 2025-04-11 | $26.29 | $27.24 | $26.00 | $26.91 | $26.91 | 25,327,380 |
| 2025-04-10 | $26.27 | $27.45 | $26.27 | $26.44 | $26.44 | 33,551,230 |
| 2025-04-09 | $23.40 | $26.14 | $21.60 | $25.71 | $25.71 | 36,305,510 |
| 2025-04-08 | $23.44 | $24.75 | $23.12 | $23.92 | $23.92 | 27,830,960 |
| 2025-04-07 | $25.85 | $26.84 | $23.08 | $23.08 | $23.08 | 31,177,660 |
| 2025-04-03 | $29.11 | $29.99 | $28.72 | $28.85 | $28.85 | 14,087,870 |
| 2025-04-02 | $29.30 | $30.15 | $29.13 | $29.60 | $29.60 | 13,941,390 |
| 2025-04-01 | $30.18 | $30.28 | $29.42 | $29.42 | $29.42 | 14,639,250 |
| 2025-03-31 | $29.99 | $30.15 | $28.68 | $29.93 | $29.93 | 27,542,340 |
| 2025-03-28 | $32.00 | $32.39 | $30.58 | $30.62 | $30.62 | 28,774,380 |
| 2025-03-27 | $33.80 | $33.88 | $32.05 | $32.05 | $32.05 | 23,239,000 |
| 2025-03-26 | $33.50 | $34.85 | $33.33 | $34.00 | $34.00 | 18,689,890 |
| 2025-03-25 | $34.36 | $34.90 | $33.66 | $33.77 | $33.77 | 19,030,120 |
| 2025-03-24 | $35.90 | $35.96 | $33.77 | $34.62 | $34.62 | 30,344,760 |
| 2025-03-21 | $35.00 | $37.68 | $33.20 | $36.13 | $36.13 | 51,605,130 |
| 2025-03-20 | $35.10 | $36.50 | $35.00 | $35.48 | $35.48 | 36,775,010 |
| 2025-03-19 | $35.90 | $36.25 | $34.87 | $34.98 | $34.98 | 28,807,860 |
| 2025-03-18 | $35.88 | $36.48 | $35.52 | $36.08 | $36.08 | 30,158,930 |
| 2025-03-17 | $35.82 | $36.88 | $35.55 | $36.24 | $36.24 | 38,064,560 |
| 2025-03-14 | $33.70 | $35.48 | $33.70 | $34.97 | $34.97 | 32,758,540 |
| 2025-03-13 | $35.80 | $35.80 | $33.54 | $34.14 | $34.14 | 37,815,070 |
| 2025-03-12 | $36.72 | $37.24 | $35.80 | $35.81 | $35.81 | 38,180,920 |
| 2025-03-11 | $36.62 | $37.65 | $35.96 | $36.71 | $36.71 | 38,743,230 |
| 2025-03-10 | $37.20 | $38.98 | $36.61 | $37.33 | $37.33 | 44,672,780 |
| 2025-03-07 | $36.50 | $38.33 | $36.40 | $37.29 | $37.29 | 47,208,550 |
| 2025-03-06 | $36.50 | $38.20 | $35.89 | $37.31 | $37.31 | 55,915,370 |
| 2025-03-05 | $34.88 | $36.99 | $34.68 | $36.26 | $36.26 | 49,989,210 |
| 2025-03-04 | $33.50 | $35.82 | $33.50 | $35.25 | $35.25 | 49,431,790 |
| 2025-03-03 | $34.64 | $34.98 | $33.21 | $33.74 | $33.74 | 38,214,390 |
| 2025-02-28 | $38.19 | $38.26 | $34.56 | $34.64 | $34.64 | 62,704,610 |
| 2025-02-27 | $38.15 | $39.49 | $37.17 | $38.65 | $38.65 | 71,675,340 |
| 2025-02-26 | $39.05 | $42.66 | $38.80 | $38.94 | $38.94 | 115,924,600 |
| 2025-02-25 | $35.55 | $43.50 | $35.50 | $39.99 | $39.99 | 119,345,240 |
| 2025-02-24 | $36.50 | $38.66 | $34.00 | $37.24 | $37.24 | 99,617,000 |
| 2025-02-20 | $35.36 | $36.33 | $34.00 | $35.61 | $35.61 | 104,167,950 |
| 2025-02-19 | $31.42 | $37.28 | $31.31 | $35.49 | $35.49 | 116,679,600 |
| 2025-02-18 | $32.50 | $32.77 | $31.28 | $31.43 | $31.43 | 40,895,760 |
| 2025-02-17 | $31.31 | $33.00 | $31.30 | $32.99 | $32.99 | 54,785,960 |
| 2025-02-14 | $31.56 | $32.16 | $31.30 | $31.69 | $31.69 | 45,738,250 |
| 2025-02-13 | $34.28 | $35.20 | $32.30 | $32.49 | $32.49 | 81,016,390 |
| 2025-02-12 | $35.00 | $38.88 | $34.68 | $34.95 | $34.95 | 112,580,730 |
| 2025-02-11 | $32.50 | $35.50 | $31.57 | $35.50 | $35.50 | 83,631,720 |
| 2025-02-10 | $32.50 | $33.25 | $31.59 | $32.84 | $32.84 | 51,861,050 |
| 2025-02-07 | $32.80 | $33.83 | $31.81 | $32.62 | $32.62 | 74,629,730 |
| 2025-02-06 | $30.60 | $33.66 | $30.48 | $32.98 | $32.98 | 72,353,530 |
| 2025-02-05 | $29.33 | $31.39 | $29.01 | $30.99 | $30.99 | 48,550,670 |
| 2025-01-27 | $30.83 | $31.20 | $28.70 | $29.00 | $29.00 | 39,186,760 |
| 2025-01-24 | $29.12 | $31.28 | $29.02 | $30.94 | $30.94 | 48,439,570 |
| 2025-01-23 | $30.60 | $31.68 | $29.56 | $29.70 | $29.70 | 44,882,070 |
| 2025-01-22 | $31.65 | $31.84 | $30.10 | $30.10 | $30.10 | 53,178,450 |
| 2025-01-21 | $31.56 | $32.76 | $31.00 | $32.55 | $32.55 | 73,346,220 |
| 2025-01-20 | $31.56 | $31.87 | $30.76 | $31.22 | $31.22 | 45,492,760 |
| 2025-01-17 | $31.79 | $32.85 | $30.74 | $31.33 | $31.33 | 69,578,650 |
| 2025-01-16 | $33.40 | $34.13 | $32.53 | $33.10 | $33.10 | 65,700,140 |
| 2025-01-15 | $33.58 | $33.79 | $32.66 | $33.03 | $33.03 | 73,030,660 |
| 2025-01-14 | $29.43 | $34.97 | $29.01 | $34.17 | $34.17 | 99,651,090 |
| 2025-01-13 | $29.49 | $31.70 | $28.60 | $29.20 | $29.20 | 64,653,040 |
| 2025-01-09 | $32.31 | $34.44 | $31.61 | $32.24 | $32.24 | 87,117,080 |
| 2025-01-08 | $30.69 | $35.53 | $30.20 | $33.28 | $33.28 | 105,180,970 |
| 2025-01-07 | $28.94 | $31.00 | $28.83 | $31.00 | $31.00 | 72,559,000 |
| 2025-01-06 | $28.30 | $29.97 | $27.78 | $29.38 | $29.38 | 63,139,860 |
| 2025-01-03 | $29.50 | $31.00 | $28.45 | $29.76 | $29.76 | 96,442,500 |
| 2025-01-02 | $25.40 | $29.94 | $25.00 | $29.40 | $29.40 | 88,139,330 |
| 2024-12-31 | $27.20 | $27.35 | $25.49 | $25.49 | $25.49 | 30,541,200 |
| 2024-12-30 | $26.98 | $27.40 | $26.36 | $26.92 | $26.92 | 25,445,220 |
| 2024-12-27 | $27.81 | $28.00 | $26.91 | $27.18 | $27.18 | 34,365,950 |
| 2024-12-26 | $27.00 | $28.12 | $27.00 | $27.80 | $27.80 | 36,190,750 |
| 2024-12-25 | $28.40 | $28.75 | $26.60 | $27.07 | $27.07 | 44,288,620 |
| 2024-12-24 | $28.50 | $29.16 | $27.85 | $28.68 | $28.68 | 44,953,460 |
| 2024-12-23 | $30.47 | $30.70 | $28.00 | $28.07 | $28.07 | 57,120,760 |
| 2024-12-20 | $29.57 | $31.50 | $29.56 | $30.76 | $30.76 | 55,094,440 |
| 2024-12-19 | $29.50 | $30.98 | $29.46 | $30.03 | $30.03 | 56,256,240 |
| 2024-12-18 | $31.06 | $31.50 | $29.76 | $30.24 | $30.24 | 62,139,570 |
| 2024-12-17 | $34.00 | $34.90 | $31.23 | $31.50 | $31.50 | 74,667,770 |
| 2024-12-16 | $33.01 | $36.00 | $32.36 | $35.01 | $35.01 | 76,644,620 |
| 2024-12-13 | $34.20 | $36.38 | $33.79 | $33.81 | $33.81 | 76,719,930 |
| 2024-12-12 | $33.05 | $36.81 | $32.88 | $35.39 | $35.39 | 87,494,690 |
| 2024-12-11 | $35.00 | $36.30 | $33.05 | $34.07 | $34.07 | 82,263,080 |
| 2024-12-10 | $36.00 | $39.00 | $35.30 | $36.77 | $36.77 | 110,596,560 |
| 2024-12-09 | $32.90 | $37.50 | $32.90 | $35.29 | $35.29 | 105,108,000 |
| 2024-12-06 | $33.50 | $36.88 | $31.80 | $33.86 | $33.86 | 115,018,640 |
| 2024-12-05 | $32.13 | $37.50 | $31.32 | $35.19 | $35.19 | 126,812,790 |
| 2024-12-04 | $32.66 | $35.13 | $32.33 | $32.70 | $32.70 | 119,999,280 |
| 2024-12-03 | $32.96 | $35.95 | $32.40 | $32.60 | $32.60 | 135,461,740 |
| 2024-12-02 | $30.00 | $35.00 | $29.57 | $33.26 | $33.26 | 139,608,040 |
| 2024-11-29 | $24.66 | $29.50 | $24.66 | $29.50 | $29.50 | 122,482,580 |
| 2024-11-28 | $25.64 | $26.78 | $24.52 | $24.58 | $24.58 | 83,231,040 |
| 2024-11-27 | $25.52 | $26.26 | $24.79 | $25.95 | $25.95 | 85,804,380 |
| 2024-11-26 | $29.24 | $29.42 | $26.00 | $26.80 | $26.80 | 93,848,500 |
| 2024-11-25 | $30.33 | $31.45 | $27.90 | $30.84 | $30.84 | 97,515,400 |
| 2024-11-22 | $30.50 | $32.20 | $29.11 | $30.00 | $30.00 | 110,736,160 |
| 2024-11-21 | $30.53 | $32.95 | $28.93 | $32.08 | $32.08 | 158,241,650 |
| 2024-11-20 | $26.15 | $30.53 | $25.02 | $30.53 | $30.53 | 150,416,720 |
| 2024-11-19 | $20.31 | $25.44 | $20.31 | $25.44 | $25.44 | 145,106,420 |
| 2024-11-18 | $22.99 | $26.58 | $20.99 | $21.20 | $21.20 | 113,055,390 |
| 2024-11-15 | $20.73 | $24.25 | $19.99 | $22.82 | $22.82 | 114,671,620 |
| 2024-11-14 | $20.82 | $22.66 | $20.06 | $21.35 | $21.35 | 97,859,230 |
| 2024-11-13 | $18.50 | $22.32 | $18.30 | $21.38 | $21.38 | 97,967,830 |
| 2024-11-12 | $18.39 | $19.11 | $17.90 | $18.60 | $18.60 | 61,455,700 |
| 2024-11-11 | $17.35 | $19.29 | $17.17 | $18.70 | $18.70 | 67,527,360 |
| 2024-11-08 | $18.00 | $19.95 | $18.00 | $18.25 | $18.25 | 91,424,610 |
| 2024-11-07 | $19.00 | $19.50 | $17.19 | $18.17 | $18.17 | 100,604,650 |
| 2024-11-06 | $18.99 | $21.11 | $18.71 | $20.46 | $20.46 | 126,992,880 |
| 2024-11-05 | $15.59 | $17.59 | $15.35 | $17.59 | $17.59 | 83,863,930 |
| 2024-11-04 | $12.65 | $14.66 | $12.65 | $14.66 | $14.66 | 22,658,150 |
| 2024-11-01 | $12.95 | $12.95 | $12.20 | $12.22 | $12.22 | 13,022,070 |
| 2024-10-31 | $13.10 | $13.30 | $12.83 | $13.04 | $13.04 | 14,967,650 |
| 2024-10-30 | $12.72 | $13.12 | $12.57 | $13.09 | $13.09 | 12,457,040 |
| 2024-10-29 | $13.01 | $13.24 | $12.70 | $12.71 | $12.71 | 15,281,760 |
| 2024-10-28 | $12.32 | $12.85 | $12.13 | $12.79 | $12.79 | 12,941,510 |
| 2024-10-25 | $11.93 | $12.46 | $11.93 | $12.42 | $12.42 | 14,630,100 |
| 2024-10-24 | $12.50 | $12.61 | $12.33 | $12.53 | $12.53 | 6,839,530 |
| 2024-10-23 | $12.72 | $12.90 | $12.56 | $12.61 | $12.61 | 10,677,020 |
| 2024-10-22 | $12.75 | $13.16 | $12.63 | $12.84 | $12.84 | 13,811,120 |
| 2024-10-21 | $12.35 | $12.82 | $12.25 | $12.70 | $12.70 | 13,571,270 |
| 2024-10-18 | $11.70 | $12.56 | $11.68 | $12.30 | $12.30 | 10,919,180 |
| 2024-10-17 | $11.90 | $12.02 | $11.79 | $11.80 | $11.80 | 6,375,220 |
| 2024-10-16 | $11.74 | $12.06 | $11.65 | $11.80 | $11.80 | 7,021,640 |
| 2024-10-15 | $12.01 | $12.55 | $11.81 | $12.01 | $12.01 | 10,958,360 |
| 2024-10-14 | $11.86 | $12.04 | $11.45 | $12.02 | $12.02 | 8,006,740 |
| 2024-10-11 | $12.24 | $12.33 | $11.55 | $11.74 | $11.74 | 9,389,400 |
| 2024-10-10 | $12.65 | $12.98 | $12.29 | $12.38 | $12.38 | 11,905,750 |
| 2024-10-09 | $13.65 | $13.65 | $12.50 | $12.58 | $12.58 | 17,996,500 |
| 2024-10-08 | $14.54 | $14.86 | $12.90 | $14.24 | $14.24 | 30,010,530 |
| 2024-09-30 | $11.62 | $12.86 | $11.30 | $12.49 | $12.49 | 21,153,510 |
| 2024-09-27 | $10.60 | $11.22 | $10.49 | $11.08 | $11.08 | 10,885,460 |
| 2024-09-26 | $10.04 | $10.45 | $10.01 | $10.44 | $10.44 | 7,202,590 |
| 2024-09-25 | $10.10 | $10.29 | $10.02 | $10.03 | $10.03 | 6,092,880 |
| 2024-09-24 | $9.64 | $9.98 | $9.56 | $9.98 | $9.98 | 5,296,470 |
| 2024-09-23 | $9.58 | $9.68 | $9.52 | $9.65 | $9.65 | 2,031,240 |
| 2024-09-20 | $9.78 | $9.78 | $9.54 | $9.57 | $9.57 | 2,446,680 |
| 2024-09-19 | $9.65 | $9.80 | $9.51 | $9.72 | $9.72 | 3,076,280 |
| 2024-09-18 | $9.58 | $9.69 | $9.37 | $9.58 | $9.58 | 2,746,700 |
| 2024-09-13 | $9.85 | $9.89 | $9.61 | $9.61 | $9.61 | 2,010,100 |
| 2024-09-12 | $9.87 | $9.94 | $9.74 | $9.75 | $9.75 | 2,241,040 |
| 2024-09-11 | $9.94 | $9.94 | $9.80 | $9.85 | $9.85 | 2,423,920 |
| 2024-09-10 | $9.84 | $9.99 | $9.59 | $9.97 | $9.97 | 3,548,630 |
| 2024-09-09 | $9.80 | $9.95 | $9.75 | $9.84 | $9.84 | 2,501,280 |
| 2024-09-06 | $10.05 | $10.13 | $9.87 | $9.88 | $9.88 | 2,886,480 |
| 2024-09-05 | $10.05 | $10.19 | $10.04 | $10.09 | $10.09 | 2,351,480 |
| 2024-09-04 | $10.02 | $10.15 | $9.95 | $10.05 | $10.05 | 2,472,780 |
| 2024-09-03 | $10.00 | $10.17 | $9.96 | $10.08 | $10.08 | 2,337,840 |
| 2024-09-02 | $10.31 | $10.32 | $9.98 | $9.99 | $9.99 | 4,439,300 |
| 2024-08-30 | $10.22 | $10.50 | $10.19 | $10.31 | $10.31 | 5,290,160 |
| 2024-08-29 | $10.00 | $10.34 | $9.81 | $10.25 | $10.25 | 4,024,170 |
| 2024-08-28 | $9.81 | $10.08 | $9.80 | $9.98 | $9.98 | 3,002,360 |
| 2024-08-27 | $10.00 | $10.11 | $9.85 | $9.89 | $9.89 | 3,719,360 |
| 2024-08-26 | $10.08 | $10.22 | $10.05 | $10.06 | $10.06 | 4,182,720 |
| 2024-08-23 | $10.22 | $10.23 | $9.89 | $10.07 | $10.07 | 11,034,510 |
| 2024-08-22 | $11.49 | $11.49 | $10.88 | $10.90 | $10.90 | 7,339,500 |
| 2024-08-21 | $11.31 | $11.63 | $11.28 | $11.54 | $11.54 | 5,540,900 |
| 2024-08-20 | $11.60 | $11.65 | $11.35 | $11.38 | $11.38 | 4,525,350 |
| 2024-08-19 | $11.60 | $11.76 | $11.50 | $11.70 | $11.70 | 4,067,660 |
| 2024-08-16 | $11.58 | $11.73 | $11.51 | $11.56 | $11.56 | 3,998,580 |
| 2024-08-15 | $11.44 | $11.67 | $11.36 | $11.59 | $11.59 | 4,344,340 |
| 2024-08-14 | $11.46 | $11.56 | $11.38 | $11.47 | $11.47 | 2,472,860 |
| 2024-08-13 | $11.41 | $11.56 | $11.31 | $11.52 | $11.52 | 3,241,620 |
| 2024-08-12 | $11.53 | $11.60 | $11.37 | $11.41 | $11.41 | 3,521,420 |
| 2024-08-09 | $11.83 | $11.87 | $11.60 | $11.60 | $11.60 | 4,205,740 |
| 2024-08-08 | $11.80 | $11.83 | $11.45 | $11.76 | $11.76 | 5,761,100 |
| 2024-08-07 | $11.75 | $11.94 | $11.70 | $11.80 | $11.80 | 4,958,520 |
| 2024-08-06 | $11.80 | $11.89 | $11.58 | $11.73 | $11.73 | 5,090,460 |
| 2024-08-05 | $12.03 | $12.20 | $11.57 | $11.58 | $11.58 | 8,288,120 |
| 2024-08-02 | $12.28 | $12.42 | $12.05 | $12.11 | $12.11 | 6,806,590 |
| 2024-08-01 | $12.53 | $12.65 | $12.41 | $12.45 | $12.45 | 8,660,880 |
| 2024-07-31 | $12.06 | $12.58 | $12.03 | $12.53 | $12.53 | 11,365,430 |
| 2024-07-30 | $11.93 | $12.16 | $11.75 | $12.05 | $12.05 | 6,084,720 |
| 2024-07-29 | $12.05 | $12.12 | $11.86 | $11.92 | $11.92 | 5,893,000 |
| 2024-07-26 | $11.70 | $12.10 | $11.70 | $12.06 | $12.06 | 7,003,160 |
| 2024-07-25 | $11.59 | $11.87 | $11.49 | $11.67 | $11.67 | 4,520,740 |
| 2024-07-24 | $11.65 | $11.91 | $11.54 | $11.70 | $11.70 | 5,815,960 |
| 2024-07-23 | $12.12 | $12.17 | $11.67 | $11.68 | $11.68 | 5,591,840 |
| 2024-07-22 | $11.93 | $12.10 | $11.93 | $12.07 | $12.07 | 5,251,600 |
| 2024-07-19 | $11.63 | $12.10 | $11.63 | $11.95 | $11.95 | 7,284,960 |
| 2024-07-18 | $11.63 | $11.90 | $11.35 | $11.77 | $11.77 | 8,701,600 |
| 2024-07-17 | $12.09 | $12.13 | $11.80 | $11.81 | $11.81 | 6,975,540 |
| 2024-07-16 | $11.86 | $12.23 | $11.74 | $12.20 | $12.20 | 8,665,970 |
| 2024-07-15 | $12.06 | $12.08 | $11.75 | $11.84 | $11.84 | 5,770,580 |
| 2024-07-12 | $12.38 | $12.38 | $12.00 | $12.09 | $12.09 | 8,959,500 |
| 2024-07-11 | $12.36 | $12.48 | $12.20 | $12.43 | $12.43 | 9,288,480 |
| 2024-07-10 | $12.09 | $12.33 | $11.96 | $12.04 | $12.04 | 7,996,280 |
| 2024-07-09 | $11.65 | $12.19 | $11.48 | $12.13 | $12.13 | 11,683,560 |
| 2024-07-08 | $12.50 | $12.50 | $11.72 | $11.77 | $11.77 | 13,216,450 |
| 2024-07-05 | $12.85 | $12.85 | $12.10 | $12.51 | $12.51 | 14,027,620 |
| 2024-07-04 | $12.87 | $13.55 | $12.85 | $13.02 | $13.02 | 14,898,500 |
| 2024-07-03 | $13.11 | $13.56 | $12.90 | $12.90 | $12.90 | 16,377,130 |
| 2024-07-02 | $13.30 | $13.32 | $13.01 | $13.12 | $13.12 | 12,594,710 |
| 2024-07-01 | $13.42 | $13.49 | $12.96 | $13.42 | $13.42 | 18,507,220 |
| 2024-06-28 | $12.85 | $13.87 | $12.85 | $13.62 | $13.62 | 27,807,880 |
| 2024-06-27 | $13.02 | $13.63 | $12.91 | $12.98 | $12.98 | 22,946,200 |
| 2024-06-26 | $13.02 | $13.25 | $12.70 | $13.19 | $13.19 | 21,645,260 |
| 2024-06-25 | $12.70 | $13.60 | $12.70 | $13.33 | $13.33 | 33,272,780 |
| 2024-06-24 | $12.27 | $13.44 | $12.00 | $12.70 | $12.70 | 26,888,380 |
| 2024-06-21 | $11.92 | $12.00 | $11.76 | $11.94 | $11.94 | 3,160,240 |
| 2024-06-20 | $12.24 | $12.42 | $11.95 | $11.99 | $11.99 | 4,995,420 |
| 2024-06-19 | $12.47 | $12.48 | $12.28 | $12.29 | $12.29 | 3,887,780 |
| 2024-06-18 | $12.09 | $12.43 | $12.04 | $12.42 | $12.42 | 5,189,450 |
| 2024-06-17 | $12.00 | $12.24 | $11.96 | $12.07 | $12.07 | 3,762,830 |
| 2024-06-14 | $12.13 | $12.14 | $11.88 | $12.12 | $12.12 | 3,988,900 |
| 2024-06-13 | $12.11 | $12.32 | $12.03 | $12.17 | $12.17 | 5,176,520 |
| 2024-06-12 | $11.97 | $12.34 | $11.92 | $12.12 | $12.12 | 5,454,340 |
| 2024-06-11 | $11.71 | $12.00 | $11.42 | $11.99 | $11.99 | 4,847,830 |
| 2024-06-07 | $11.76 | $11.86 | $11.63 | $11.78 | $11.78 | 4,359,820 |
| 2024-06-06 | $11.99 | $12.08 | $11.47 | $11.57 | $11.57 | 7,904,230 |
| 2024-06-05 | $12.19 | $12.25 | $11.98 | $11.99 | $11.99 | 4,847,760 |
| 2024-06-04 | $12.47 | $12.47 | $12.00 | $12.23 | $12.23 | 6,462,090 |
| 2024-06-03 | $12.87 | $13.05 | $12.41 | $12.50 | $12.50 | 7,817,120 |
| 2024-05-31 | $12.62 | $12.93 | $12.57 | $12.79 | $12.79 | 6,578,220 |
| 2024-05-30 | $12.46 | $12.70 | $12.31 | $12.60 | $12.60 | 4,123,480 |
| 2024-05-29 | $12.56 | $12.73 | $12.44 | $12.55 | $12.55 | 3,991,810 |
| 2024-05-28 | $12.80 | $12.90 | $12.53 | $12.57 | $12.57 | 5,006,030 |
| 2024-05-27 | $12.63 | $12.89 | $12.45 | $12.88 | $12.88 | 5,429,620 |
| 2024-05-24 | $12.80 | $12.89 | $12.52 | $12.54 | $12.54 | 8,268,970 |
| 2024-05-23 | $13.28 | $13.39 | $12.83 | $12.93 | $12.93 | 10,133,190 |
| 2024-05-22 | $12.95 | $13.35 | $12.88 | $13.15 | $13.15 | 8,006,820 |
| 2024-05-21 | $13.07 | $13.07 | $12.85 | $13.04 | $13.04 | 5,147,060 |
| 2024-05-20 | $13.20 | $13.28 | $13.00 | $13.14 | $13.14 | 8,132,680 |
| 2024-05-17 | $12.88 | $13.23 | $12.86 | $13.23 | $13.23 | 9,115,950 |
| 2024-05-16 | $12.73 | $13.07 | $12.73 | $12.83 | $12.83 | 7,496,140 |
| 2024-05-15 | $12.70 | $12.97 | $12.52 | $12.71 | $12.71 | 5,898,980 |
| 2024-05-14 | $12.71 | $13.06 | $12.69 | $12.75 | $12.75 | 4,944,280 |
| 2024-05-13 | $12.95 | $12.98 | $12.60 | $12.69 | $12.69 | 7,132,860 |
| 2024-05-10 | $13.41 | $13.48 | $13.07 | $13.14 | $13.14 | 6,018,460 |
| 2024-05-09 | $13.35 | $13.53 | $13.28 | $13.41 | $13.41 | 6,182,950 |
| 2024-05-08 | $13.65 | $13.70 | $13.29 | $13.37 | $13.37 | 7,480,480 |
| 2024-05-07 | $13.70 | $13.83 | $13.47 | $13.78 | $13.78 | 10,546,290 |
| 2024-05-06 | $13.81 | $13.92 | $13.55 | $13.68 | $13.68 | 10,548,580 |
| 2024-04-30 | $13.58 | $13.86 | $13.47 | $13.59 | $13.59 | 11,595,040 |
| 2024-04-29 | $13.61 | $13.92 | $13.56 | $13.63 | $13.63 | 15,817,510 |
| 2024-04-26 | $13.29 | $13.63 | $13.20 | $13.53 | $13.53 | 17,795,940 |
| 2024-04-25 | $12.92 | $14.00 | $12.91 | $13.58 | $13.58 | 21,012,300 |
| 2024-04-24 | $12.47 | $13.06 | $12.44 | $13.06 | $13.06 | 13,429,820 |
| 2024-04-23 | $12.22 | $12.67 | $12.15 | $12.47 | $12.47 | 10,474,150 |
| 2024-04-22 | $12.12 | $12.20 | $11.60 | $12.05 | $12.05 | 8,449,580 |
| 2024-04-19 | $12.18 | $12.25 | $11.79 | $12.12 | $12.12 | 8,410,460 |
| 2024-04-18 | $12.12 | $12.60 | $11.98 | $12.29 | $12.29 | 11,045,200 |
| 2024-04-17 | $11.42 | $12.21 | $11.42 | $12.20 | $12.20 | 9,392,970 |
| 2024-04-16 | $12.05 | $12.05 | $11.06 | $11.11 | $11.11 | 12,902,150 |
| 2024-04-15 | $12.49 | $12.73 | $11.82 | $12.14 | $12.14 | 9,622,680 |
| 2024-04-12 | $12.80 | $13.16 | $12.49 | $12.50 | $12.50 | 8,541,140 |
| 2024-04-11 | $12.82 | $13.30 | $12.76 | $12.91 | $12.91 | 8,169,340 |
| 2024-04-10 | $13.26 | $13.51 | $12.89 | $12.93 | $12.93 | 10,931,900 |
| 2024-04-09 | $12.70 | $13.00 | $12.70 | $12.94 | $12.94 | 4,038,400 |
| 2024-04-08 | $12.95 | $13.03 | $12.68 | $12.68 | $12.68 | 5,456,140 |
| 2024-04-03 | $13.69 | $13.70 | $12.94 | $13.03 | $13.03 | 10,116,730 |
| 2024-04-02 | $13.65 | $14.15 | $13.53 | $13.78 | $13.78 | 12,472,000 |
| 2024-04-01 | $13.47 | $13.68 | $13.46 | $13.67 | $13.67 | 6,022,920 |
| 2024-03-29 | $13.23 | $13.38 | $13.04 | $13.38 | $13.38 | 5,605,470 |
| 2024-03-28 | $12.69 | $13.45 | $12.69 | $13.22 | $13.22 | 8,500,480 |
| 2024-03-27 | $13.26 | $13.31 | $12.63 | $12.64 | $12.64 | 7,810,050 |
| 2024-03-26 | $13.33 | $13.60 | $13.04 | $13.31 | $13.31 | 7,218,420 |
| 2024-03-25 | $13.80 | $13.92 | $13.27 | $13.31 | $13.31 | 8,287,380 |
| 2024-03-22 | $14.22 | $14.22 | $13.76 | $13.90 | $13.90 | 8,523,900 |
| 2024-03-21 | $14.28 | $14.35 | $13.99 | $14.09 | $14.09 | 8,358,250 |
| 2024-03-20 | $14.13 | $14.32 | $14.03 | $14.28 | $14.28 | 8,070,510 |
| 2024-03-19 | $14.39 | $14.49 | $14.18 | $14.18 | $14.18 | 9,899,040 |
| 2024-03-18 | $14.49 | $14.71 | $14.29 | $14.47 | $14.47 | 14,860,290 |
| 2024-03-15 | $13.79 | $14.29 | $13.75 | $14.29 | $14.29 | 12,369,180 |
| 2024-03-14 | $14.03 | $14.24 | $13.67 | $13.93 | $13.93 | 10,978,840 |
| 2024-03-13 | $14.11 | $14.14 | $13.89 | $13.97 | $13.97 | 10,827,540 |
| 2024-03-12 | $13.99 | $14.30 | $13.79 | $14.14 | $14.14 | 13,105,710 |
| 2024-03-11 | $14.10 | $14.10 | $13.66 | $14.04 | $14.04 | 12,957,030 |
| 2024-03-08 | $13.77 | $14.35 | $13.65 | $14.21 | $14.21 | 16,313,870 |
| 2024-03-07 | $13.90 | $14.84 | $13.90 | $13.91 | $13.91 | 27,283,450 |
| 2024-03-06 | $13.14 | $13.65 | $13.06 | $13.43 | $13.43 | 11,340,180 |
| 2024-03-05 | $13.56 | $13.60 | $13.07 | $13.18 | $13.18 | 12,663,570 |
| 2024-03-04 | $13.70 | $13.89 | $13.41 | $13.79 | $13.79 | 15,942,360 |
| 2024-03-01 | $13.24 | $13.46 | $13.10 | $13.45 | $13.45 | 12,237,810 |
| 2024-02-29 | $12.31 | $13.11 | $12.31 | $13.11 | $13.11 | 14,031,540 |
| 2024-02-28 | $13.56 | $13.82 | $12.37 | $12.38 | $12.38 | 19,990,030 |
| 2024-02-27 | $13.25 | $13.60 | $12.90 | $13.58 | $13.58 | 20,275,060 |
| 2024-02-26 | $13.45 | $13.96 | $13.01 | $13.38 | $13.38 | 26,821,850 |
| 2024-02-23 | $11.90 | $12.37 | $11.71 | $12.26 | $12.26 | 11,754,600 |
| 2024-02-22 | $11.36 | $11.94 | $11.27 | $11.85 | $11.85 | 11,764,420 |
| 2024-02-21 | $11.10 | $11.73 | $11.02 | $11.32 | $11.32 | 11,027,360 |
| 2024-02-20 | $11.08 | $11.27 | $10.85 | $11.24 | $11.24 | 8,971,180 |
| 2024-02-19 | $11.07 | $11.27 | $10.78 | $11.19 | $11.19 | 12,791,720 |
| 2024-02-08 | $9.90 | $11.02 | $9.86 | $10.94 | $10.94 | 13,601,530 |
| 2024-02-07 | $9.83 | $10.32 | $9.64 | $9.94 | $9.94 | 12,077,860 |
| 2024-02-06 | $9.22 | $10.03 | $8.73 | $9.80 | $9.80 | 11,658,590 |
| 2024-02-05 | $10.08 | $10.25 | $8.90 | $9.23 | $9.23 | 12,279,170 |
| 2024-02-02 | $10.80 | $11.07 | $9.94 | $10.30 | $10.30 | 8,772,500 |
| 2024-02-01 | $10.74 | $11.22 | $10.50 | $10.75 | $10.75 | 7,852,760 |
| 2024-01-31 | $11.61 | $11.68 | $10.79 | $10.86 | $10.86 | 8,904,350 |
| 2024-01-30 | $11.71 | $12.08 | $11.56 | $11.61 | $11.61 | 5,138,620 |
| 2024-01-29 | $12.34 | $12.41 | $11.79 | $11.84 | $11.84 | 5,464,490 |
| 2024-01-26 | $12.44 | $12.62 | $12.20 | $12.25 | $12.25 | 6,553,490 |
| 2024-01-25 | $12.18 | $12.58 | $11.98 | $12.53 | $12.53 | 7,528,250 |
| 2024-01-24 | $12.20 | $12.33 | $11.61 | $12.16 | $12.16 | 8,896,560 |
| 2024-01-23 | $12.13 | $12.27 | $11.89 | $12.15 | $12.15 | 7,102,180 |
| 2024-01-22 | $12.99 | $13.01 | $11.82 | $11.95 | $11.95 | 11,819,470 |
| 2024-01-19 | $13.30 | $13.44 | $13.02 | $13.02 | $13.02 | 4,063,950 |
| 2024-01-18 | $13.09 | $13.41 | $12.93 | $13.37 | $13.37 | 5,955,300 |
| 2024-01-17 | $13.67 | $13.73 | $13.20 | $13.21 | $13.21 | 4,904,400 |
| 2024-01-16 | $13.89 | $13.94 | $13.36 | $13.72 | $13.72 | 6,941,710 |
| 2024-01-15 | $14.25 | $14.25 | $13.75 | $13.84 | $13.84 | 6,817,730 |
| 2024-01-12 | $14.59 | $14.59 | $14.23 | $14.30 | $14.30 | 4,177,280 |
| 2024-01-11 | $14.22 | $14.69 | $14.21 | $14.60 | $14.60 | 4,146,370 |
| 2024-01-10 | $14.73 | $14.79 | $14.26 | $14.27 | $14.27 | 5,021,160 |
| 2024-01-09 | $14.31 | $15.05 | $14.29 | $14.81 | $14.81 | 8,026,720 |
| 2024-01-08 | $14.56 | $14.59 | $14.28 | $14.29 | $14.29 | 4,218,480 |
| 2024-01-05 | $15.04 | $15.13 | $14.46 | $14.56 | $14.56 | 5,301,070 |
| 2024-01-04 | $14.76 | $15.00 | $14.58 | $14.95 | $14.95 | 5,612,460 |
| 2024-01-03 | $15.35 | $15.37 | $14.70 | $14.83 | $14.83 | 9,573,150 |
| 2024-01-02 | $15.68 | $15.75 | $15.40 | $15.41 | $15.41 | 4,576,450 |
| 2024-01-01 | $15.67 | $15.67 | $15.67 | $15.67 | $15.67 | 0 |
| 2023-12-29 | $15.39 | $15.75 | $15.32 | $15.67 | $15.67 | 5,047,180 |
| 2023-12-28 | $14.93 | $15.48 | $14.81 | $15.40 | $15.40 | 6,584,720 |
| 2023-12-27 | $14.84 | $15.13 | $14.79 | $14.93 | $14.93 | 5,264,990 |
| 2023-12-26 | $15.27 | $15.30 | $14.75 | $14.86 | $14.86 | 7,410,880 |
| 2023-12-25 | $15.20 | $15.49 | $15.02 | $15.34 | $15.34 | 4,268,820 |
| 2023-12-22 | $15.55 | $15.75 | $15.16 | $15.27 | $15.27 | 6,092,820 |
| 2023-12-21 | $15.25 | $15.66 | $15.00 | $15.53 | $15.53 | 7,177,850 |
| 2023-12-20 | $15.64 | $15.76 | $15.36 | $15.38 | $15.38 | 5,331,830 |
| 2023-12-19 | $15.36 | $15.69 | $15.23 | $15.65 | $15.65 | 5,386,650 |
| 2023-12-18 | $15.70 | $15.75 | $15.31 | $15.41 | $15.41 | 5,527,680 |
| 2023-12-15 | $15.99 | $16.24 | $15.67 | $15.83 | $15.83 | 7,464,440 |
| 2023-12-14 | $16.21 | $16.49 | $16.07 | $16.07 | $16.07 | 7,940,560 |
| 2023-12-13 | $16.07 | $16.71 | $15.80 | $16.20 | $16.20 | 13,406,630 |
| 2023-12-12 | $15.99 | $16.33 | $15.92 | $16.10 | $16.10 | 7,307,400 |
| 2023-12-11 | $15.51 | $16.12 | $15.24 | $16.05 | $16.05 | 10,571,250 |
| 2023-12-08 | $15.71 | $16.15 | $15.66 | $15.72 | $15.72 | 10,183,690 |
| 2023-12-07 | $15.68 | $15.90 | $15.62 | $15.72 | $15.72 | 7,181,370 |
| 2023-12-06 | $15.72 | $16.02 | $15.64 | $15.68 | $15.68 | 8,610,690 |
| 2023-12-05 | $16.21 | $16.21 | $15.83 | $15.87 | $15.87 | 10,497,140 |
| 2023-12-04 | $16.60 | $16.70 | $16.24 | $16.32 | $16.32 | 16,172,250 |
| 2023-12-01 | $16.98 | $17.42 | $16.64 | $16.73 | $16.73 | 25,030,480 |
| 2023-11-30 | $16.16 | $17.61 | $16.12 | $17.38 | $17.38 | 34,371,310 |
| 2023-11-29 | $16.13 | $16.49 | $16.02 | $16.09 | $16.09 | 9,027,010 |
| 2023-11-28 | $16.00 | $16.39 | $15.95 | $16.15 | $16.15 | 9,167,570 |
| 2023-11-27 | $15.87 | $16.10 | $15.77 | $16.00 | $16.00 | 7,963,420 |
| 2023-11-24 | $16.40 | $16.40 | $15.90 | $16.03 | $16.03 | 12,146,210 |
| 2023-11-23 | $16.38 | $16.63 | $16.10 | $16.50 | $16.50 | 12,252,530 |
| 2023-11-22 | $16.80 | $17.17 | $16.30 | $16.32 | $16.32 | 19,851,470 |
| 2023-11-21 | $17.36 | $17.37 | $16.74 | $16.88 | $16.88 | 24,513,600 |
| 2023-11-20 | $16.05 | $17.61 | $15.92 | $17.61 | $17.61 | 29,893,630 |
| 2023-11-17 | $15.51 | $16.07 | $15.51 | $16.01 | $16.01 | 10,584,640 |
| 2023-11-16 | $15.81 | $16.14 | $15.64 | $15.66 | $15.66 | 12,862,300 |
| 2023-11-15 | $15.56 | $16.21 | $15.43 | $15.91 | $15.91 | 17,834,260 |
| 2023-11-14 | $15.27 | $15.49 | $15.15 | $15.48 | $15.48 | 9,606,880 |
| 2023-11-13 | $15.26 | $15.40 | $15.13 | $15.28 | $15.28 | 6,596,400 |
| 2023-11-10 | $15.01 | $15.33 | $14.97 | $15.19 | $15.19 | 6,176,080 |
| 2023-11-09 | $15.24 | $15.51 | $15.05 | $15.21 | $15.21 | 10,811,020 |
| 2023-11-08 | $15.37 | $15.41 | $15.16 | $15.26 | $15.26 | 9,163,640 |
| 2023-11-07 | $15.25 | $15.49 | $15.21 | $15.37 | $15.37 | 10,838,380 |
| 2023-11-06 | $15.25 | $15.58 | $15.05 | $15.46 | $15.46 | 20,965,490 |
| 2023-11-03 | $14.70 | $15.35 | $14.43 | $15.24 | $15.24 | 24,026,920 |
| 2023-11-02 | $14.25 | $14.50 | $14.06 | $14.07 | $14.07 | 5,987,450 |
| 2023-11-01 | $14.43 | $14.53 | $14.23 | $14.28 | $14.28 | 7,665,360 |
| 2023-10-31 | $14.38 | $14.88 | $14.28 | $14.54 | $14.54 | 11,893,400 |
| 2023-10-30 | $14.15 | $14.61 | $14.04 | $14.49 | $14.49 | 9,284,010 |
| 2023-10-27 | $14.16 | $14.36 | $13.94 | $14.26 | $14.26 | 9,918,970 |
| 2023-10-26 | $14.00 | $14.32 | $13.65 | $14.31 | $14.31 | 11,694,310 |
| 2023-10-25 | $13.99 | $14.24 | $13.72 | $14.07 | $14.07 | 13,484,990 |
| 2023-10-24 | $13.77 | $14.22 | $13.70 | $13.94 | $13.94 | 8,137,080 |
| 2023-10-23 | $13.93 | $14.04 | $13.63 | $13.71 | $13.71 | 6,076,740 |
| 2023-10-20 | $14.54 | $14.68 | $14.02 | $14.06 | $14.06 | 8,384,000 |
| 2023-10-19 | $14.82 | $15.04 | $14.56 | $14.60 | $14.60 | 8,349,400 |
| 2023-10-18 | $14.99 | $15.21 | $14.82 | $14.94 | $14.94 | 10,455,390 |
| 2023-10-17 | $15.02 | $15.15 | $14.80 | $15.10 | $15.10 | 8,936,050 |
| 2023-10-16 | $15.54 | $15.56 | $14.77 | $14.94 | $14.94 | 15,236,980 |
| 2023-10-13 | $15.65 | $15.80 | $15.46 | $15.52 | $15.52 | 8,330,310 |
| 2023-10-12 | $16.00 | $16.01 | $15.63 | $15.73 | $15.73 | 9,619,740 |
| 2023-10-11 | $15.86 | $16.32 | $15.50 | $16.04 | $16.04 | 15,444,480 |
| 2023-10-10 | $16.16 | $16.17 | $15.82 | $15.91 | $15.91 | 11,019,090 |
| 2023-10-09 | $15.80 | $16.28 | $15.60 | $16.05 | $16.05 | 15,157,830 |
| 2023-09-28 | $16.14 | $16.38 | $15.80 | $15.98 | $15.98 | 17,567,270 |
| 2023-09-27 | $16.00 | $16.49 | $15.79 | $16.12 | $16.12 | 25,408,990 |
| 2023-09-26 | $15.72 | $16.38 | $15.68 | $16.24 | $16.24 | 33,070,690 |
| 2023-09-25 | $15.76 | $16.09 | $15.68 | $15.84 | $15.84 | 27,348,270 |
| 2023-09-22 | $14.65 | $16.06 | $14.51 | $15.86 | $15.86 | 30,988,210 |
| 2023-09-21 | $14.50 | $14.95 | $14.46 | $14.68 | $14.68 | 11,351,150 |
| 2023-09-20 | $14.92 | $15.11 | $14.60 | $14.70 | $14.70 | 11,545,650 |
| 2023-09-19 | $14.76 | $14.88 | $14.43 | $14.66 | $14.66 | 9,476,490 |
| 2023-09-18 | $14.50 | $15.00 | $14.41 | $14.85 | $14.85 | 10,922,000 |
| 2023-09-15 | $14.80 | $15.12 | $14.46 | $14.58 | $14.58 | 9,504,640 |
| 2023-09-14 | $14.70 | $14.93 | $14.49 | $14.60 | $14.60 | 8,399,770 |
| 2023-09-13 | $14.90 | $14.95 | $14.41 | $14.66 | $14.66 | 12,709,180 |
| 2023-09-12 | $15.07 | $15.17 | $14.86 | $15.02 | $15.02 | 8,962,590 |
| 2023-09-11 | $14.88 | $15.18 | $14.81 | $15.04 | $15.04 | 11,994,860 |
| 2023-09-08 | $14.97 | $15.38 | $14.90 | $15.01 | $15.01 | 17,815,160 |
| 2023-09-07 | $15.17 | $15.18 | $14.77 | $14.97 | $14.97 | 13,141,790 |
| 2023-09-06 | $15.25 | $15.33 | $15.08 | $15.19 | $15.19 | 11,210,050 |
| 2023-09-05 | $15.43 | $15.70 | $15.25 | $15.37 | $15.37 | 12,984,150 |
| 2023-09-04 | $15.91 | $15.94 | $15.36 | $15.57 | $15.57 | 17,874,100 |
| 2023-09-01 | $15.91 | $16.13 | $15.68 | $15.90 | $15.90 | 18,550,320 |
| 2023-08-31 | $16.08 | $16.44 | $15.78 | $16.02 | $16.02 | 24,048,600 |
| 2023-08-30 | $16.54 | $16.85 | $15.96 | $16.18 | $16.18 | 44,448,960 |
| 2023-08-29 | $13.15 | $15.77 | $13.15 | $15.77 | $15.77 | 33,904,630 |
| 2023-08-28 | $14.81 | $14.85 | $13.14 | $13.14 | $13.14 | 15,647,000 |
| 2023-08-25 | $14.23 | $14.36 | $13.58 | $13.72 | $13.72 | 11,975,430 |
| 2023-08-24 | $14.71 | $14.80 | $13.98 | $14.20 | $14.20 | 15,653,980 |
| 2023-08-23 | $14.59 | $15.07 | $14.13 | $14.56 | $14.56 | 20,788,240 |
| 2023-08-22 | $14.72 | $14.87 | $14.36 | $14.68 | $14.68 | 18,509,750 |
| 2023-08-21 | $14.86 | $15.30 | $14.65 | $14.65 | $14.65 | 28,111,840 |
| 2023-08-18 | $14.88 | $15.55 | $14.71 | $15.16 | $15.16 | 45,807,740 |
| 2023-08-17 | $13.29 | $14.88 | $13.15 | $14.88 | $14.88 | 45,729,440 |
| 2023-08-16 | $12.78 | $12.79 | $12.37 | $12.40 | $12.40 | 4,023,530 |
| 2023-08-15 | $12.85 | $13.09 | $12.60 | $12.70 | $12.70 | 2,935,520 |
| 2023-08-14 | $12.82 | $12.86 | $12.60 | $12.83 | $12.83 | 2,995,770 |
| 2023-08-11 | $13.12 | $13.12 | $12.83 | $12.85 | $12.85 | 2,512,860 |
| 2023-08-10 | $13.03 | $13.15 | $12.94 | $13.08 | $13.08 | 2,280,180 |
| 2023-08-09 | $13.18 | $13.24 | $13.01 | $13.03 | $13.03 | 2,376,400 |
| 2023-08-08 | $13.42 | $13.54 | $13.17 | $13.19 | $13.19 | 3,450,000 |
| 2023-08-07 | $13.38 | $13.58 | $13.35 | $13.45 | $13.45 | 3,562,380 |
| 2023-08-04 | $13.28 | $13.55 | $13.23 | $13.50 | $13.50 | 4,766,690 |
| 2023-08-03 | $13.24 | $13.30 | $13.09 | $13.28 | $13.28 | 3,805,520 |
| 2023-08-02 | $13.03 | $13.32 | $12.98 | $13.27 | $13.27 | 5,014,100 |
| 2023-08-01 | $13.16 | $13.22 | $13.00 | $13.11 | $13.11 | 3,185,430 |
| 2023-07-31 | $12.95 | $13.22 | $12.78 | $13.15 | $13.15 | 3,752,560 |
| 2023-07-28 | $12.84 | $12.96 | $12.63 | $12.89 | $12.89 | 3,011,240 |
| 2023-07-27 | $12.99 | $13.06 | $12.81 | $12.83 | $12.83 | 2,800,810 |
| 2023-07-26 | $13.31 | $13.31 | $12.92 | $12.98 | $12.98 | 4,185,440 |
| 2023-07-25 | $13.03 | $13.32 | $13.03 | $13.30 | $13.30 | 4,024,780 |
| 2023-07-24 | $12.97 | $13.06 | $12.82 | $12.95 | $12.95 | 2,465,800 |
| 2023-07-21 | $13.33 | $13.33 | $12.91 | $12.93 | $12.93 | 4,766,550 |
| 2023-07-20 | $13.58 | $13.63 | $13.23 | $13.28 | $13.28 | 4,503,080 |
| 2023-07-19 | $13.55 | $13.64 | $13.39 | $13.50 | $13.50 | 4,328,100 |
| 2023-07-18 | $13.85 | $13.90 | $13.61 | $13.68 | $13.68 | 4,585,780 |
| 2023-07-17 | $13.90 | $13.91 | $13.57 | $13.73 | $13.73 | 4,157,560 |
| 2023-07-14 | $13.88 | $14.07 | $13.70 | $13.84 | $13.84 | 4,905,730 |
| 2023-07-13 | $13.86 | $13.97 | $13.66 | $13.88 | $13.88 | 5,669,820 |
| 2023-07-12 | $14.16 | $14.18 | $13.75 | $13.83 | $13.83 | 5,830,520 |
| 2023-07-11 | $14.26 | $14.34 | $14.07 | $14.19 | $14.19 | 4,515,780 |
| 2023-07-10 | $14.50 | $14.88 | $14.16 | $14.23 | $14.23 | 9,906,240 |
| 2023-07-07 | $14.88 | $15.15 | $14.46 | $14.69 | $14.69 | 10,782,460 |
| 2023-07-06 | $14.57 | $14.98 | $14.45 | $14.69 | $14.69 | 4,981,740 |
| 2023-07-05 | $14.78 | $15.09 | $14.56 | $14.65 | $14.65 | 6,988,580 |
| 2023-07-04 | $14.74 | $15.18 | $14.70 | $14.86 | $14.86 | 9,836,200 |
| 2023-07-03 | $14.95 | $15.04 | $14.64 | $14.78 | $14.71 | 9,130,640 |
| 2023-06-30 | $15.08 | $15.47 | $14.81 | $15.03 | $14.96 | 12,174,980 |
| 2023-06-29 | $14.68 | $15.55 | $14.68 | $15.26 | $15.19 | 14,281,210 |
| 2023-06-28 | $14.88 | $15.00 | $14.23 | $14.76 | $14.69 | 10,154,620 |
| 2023-06-27 | $14.65 | $15.09 | $14.50 | $14.88 | $14.81 | 10,437,950 |
| 2023-06-26 | $14.85 | $15.39 | $14.67 | $14.74 | $14.67 | 12,695,300 |
| 2023-06-21 | $15.19 | $15.40 | $14.84 | $14.90 | $14.83 | 17,046,480 |
| 2023-06-20 | $14.88 | $15.60 | $14.81 | $15.05 | $14.98 | 25,380,810 |
| 2023-06-19 | $14.21 | $15.21 | $14.18 | $14.97 | $14.90 | 23,846,210 |
| 2023-06-16 | $13.73 | $14.60 | $13.57 | $14.55 | $14.48 | 23,686,040 |
| 2023-06-15 | $12.76 | $14.01 | $12.69 | $13.68 | $13.62 | 19,223,910 |
| 2023-06-14 | $12.78 | $12.84 | $12.50 | $12.76 | $12.70 | 4,765,530 |
| 2023-06-13 | $12.76 | $12.91 | $12.65 | $12.78 | $12.72 | 3,668,870 |
| 2023-06-12 | $12.48 | $12.95 | $12.37 | $12.83 | $12.77 | 4,251,940 |
| 2023-06-09 | $12.42 | $12.58 | $12.33 | $12.50 | $12.44 | 4,248,840 |
| 2023-06-08 | $12.77 | $12.89 | $12.37 | $12.42 | $12.36 | 4,203,450 |
| 2023-06-07 | $12.63 | $12.85 | $12.56 | $12.76 | $12.70 | 3,525,120 |
| 2023-06-06 | $13.06 | $13.07 | $12.58 | $12.61 | $12.55 | 4,988,400 |
| 2023-06-05 | $13.21 | $13.33 | $13.10 | $13.11 | $13.05 | 3,630,850 |
| 2023-06-02 | $13.42 | $13.52 | $13.19 | $13.21 | $13.15 | 4,729,880 |
| 2023-06-01 | $13.22 | $13.54 | $13.03 | $13.45 | $13.39 | 6,403,800 |
| 2023-05-31 | $13.20 | $13.41 | $13.11 | $13.22 | $13.16 | 6,029,810 |
| 2023-05-30 | $13.30 | $13.37 | $13.10 | $13.30 | $13.24 | 5,575,560 |
| 2023-05-29 | $13.52 | $13.61 | $13.23 | $13.30 | $13.24 | 6,910,420 |
| 2023-05-26 | $13.71 | $13.74 | $13.26 | $13.61 | $13.61 | 7,161,640 |
| 2023-05-25 | $13.56 | $13.90 | $13.46 | $13.66 | $13.66 | 8,801,860 |
| 2023-05-24 | $13.19 | $13.77 | $13.19 | $13.59 | $13.59 | 10,574,430 |
| 2023-05-23 | $13.50 | $13.80 | $13.19 | $13.30 | $13.30 | 10,170,810 |
| 2023-05-22 | $13.01 | $13.52 | $13.01 | $13.46 | $13.46 | 11,754,130 |
| 2023-05-19 | $13.02 | $13.52 | $12.79 | $13.17 | $13.17 | 15,530,120 |
| 2023-05-18 | $12.49 | $13.58 | $12.42 | $13.06 | $13.06 | 19,821,580 |
| 2023-05-17 | $11.57 | $12.14 | $11.57 | $12.11 | $12.11 | 5,330,460 |
| 2023-05-16 | $11.87 | $11.87 | $11.59 | $11.68 | $11.68 | 3,404,570 |
| 2023-05-15 | $11.78 | $11.90 | $11.62 | $11.81 | $11.81 | 4,259,160 |
| 2023-05-12 | $12.02 | $12.12 | $11.75 | $11.79 | $11.79 | 4,805,020 |
| 2023-05-11 | $11.98 | $12.26 | $11.84 | $12.04 | $12.04 | 4,664,180 |
| 2023-05-10 | $11.88 | $12.14 | $11.82 | $12.01 | $12.01 | 3,510,950 |
| 2023-05-09 | $12.18 | $12.25 | $11.90 | $11.94 | $11.94 | 5,473,660 |
| 2023-05-08 | $12.24 | $12.41 | $12.10 | $12.28 | $12.28 | 4,791,860 |
| 2023-05-05 | $12.53 | $12.58 | $12.18 | $12.24 | $12.24 | 5,891,160 |
| 2023-05-04 | $12.28 | $12.72 | $12.20 | $12.54 | $12.54 | 6,831,600 |
| 2023-05-03 | $12.34 | $12.34 | $12.34 | $12.34 | $12.34 | 0 |
| 2023-05-02 | $12.34 | $12.34 | $12.34 | $12.34 | $12.34 | 0 |
| 2023-04-28 | $12.25 | $12.58 | $12.22 | $12.34 | $12.34 | 6,441,590 |
| 2023-04-27 | $12.01 | $12.56 | $11.99 | $12.29 | $12.29 | 9,055,860 |
| 2023-04-26 | $11.58 | $12.25 | $11.58 | $12.08 | $12.08 | 14,654,630 |
| 2023-04-25 | $13.77 | $13.77 | $11.54 | $11.75 | $11.75 | 30,389,020 |
| 2023-04-24 | $14.74 | $14.91 | $14.31 | $14.42 | $14.42 | 6,324,780 |
| 2023-04-21 | $15.29 | $15.42 | $14.72 | $14.73 | $14.73 | 6,251,210 |
| 2023-04-20 | $15.33 | $15.49 | $15.04 | $15.24 | $15.24 | 5,340,960 |
| 2023-04-19 | $15.61 | $15.76 | $15.36 | $15.45 | $15.45 | 5,266,840 |
| 2023-04-18 | $15.89 | $15.92 | $15.37 | $15.59 | $15.59 | 7,026,600 |
| 2023-04-17 | $16.11 | $16.43 | $15.72 | $15.91 | $15.91 | 8,401,010 |
| 2023-04-14 | $16.07 | $16.25 | $15.88 | $16.12 | $16.12 | 7,149,370 |
| 2023-04-13 | $16.40 | $16.62 | $16.03 | $16.14 | $16.14 | 10,541,560 |
| 2023-04-12 | $16.08 | $16.53 | $15.98 | $16.50 | $16.50 | 11,059,970 |
| 2023-04-11 | $16.39 | $16.45 | $15.88 | $16.02 | $16.02 | 8,049,880 |
| 2023-04-10 | $16.13 | $16.59 | $16.13 | $16.37 | $16.37 | 9,638,900 |
| 2023-04-07 | $16.16 | $16.42 | $16.00 | $16.18 | $16.18 | 10,166,260 |
| 2023-04-06 | $15.77 | $16.09 | $15.47 | $16.03 | $16.03 | 8,915,130 |
| 2023-04-05 | $15.82 | $15.82 | $15.82 | $15.82 | $15.82 | 0 |
| 2023-04-04 | $16.25 | $16.25 | $15.72 | $15.82 | $15.82 | 7,694,100 |
| 2023-04-03 | $16.11 | $16.35 | $16.08 | $16.25 | $16.25 | 6,384,600 |
| 2023-03-31 | $16.19 | $16.19 | $15.94 | $16.15 | $16.15 | 5,677,310 |
| 2023-03-30 | $16.20 | $16.45 | $16.07 | $16.11 | $16.11 | 7,383,180 |
| 2023-03-29 | $16.16 | $16.50 | $16.15 | $16.30 | $16.30 | 8,495,520 |
| 2023-03-28 | $16.32 | $16.85 | $16.19 | $16.33 | $16.33 | 15,949,460 |
| 2023-03-27 | $15.91 | $16.52 | $15.85 | $16.29 | $16.29 | 12,305,740 |
| 2023-03-24 | $15.55 | $16.09 | $15.36 | $15.93 | $15.93 | 10,306,610 |
| 2023-03-23 | $15.29 | $15.65 | $15.20 | $15.55 | $15.55 | 7,297,500 |
| 2023-03-22 | $15.29 | $15.33 | $15.20 | $15.30 | $15.30 | 4,361,420 |
| 2023-03-21 | $14.90 | $15.25 | $14.82 | $15.25 | $15.25 | 4,782,480 |
| 2023-03-20 | $14.88 | $15.06 | $14.60 | $14.96 | $14.96 | 6,145,870 |
| 2023-03-17 | $15.04 | $15.16 | $14.88 | $14.98 | $14.98 | 5,010,400 |
| 2023-03-16 | $14.94 | $15.04 | $14.75 | $14.82 | $14.82 | 3,627,380 |
| 2023-03-15 | $14.92 | $15.25 | $14.92 | $15.06 | $15.06 | 4,069,960 |
| 2023-03-14 | $15.10 | $15.10 | $14.60 | $14.81 | $14.81 | 4,255,950 |
| 2023-03-13 | $14.87 | $15.11 | $14.87 | $15.10 | $15.10 | 3,936,690 |
| 2023-03-10 | $15.20 | $15.35 | $14.93 | $14.98 | $14.98 | 5,227,780 |
| 2023-03-09 | $15.33 | $15.42 | $15.15 | $15.37 | $15.37 | 4,318,180 |
| 2023-03-08 | $15.26 | $15.45 | $15.23 | $15.33 | $15.33 | 4,253,770 |
| 2023-03-07 | $15.81 | $15.95 | $15.29 | $15.29 | $15.29 | 5,615,260 |
| 2023-03-06 | $15.78 | $16.02 | $15.66 | $15.89 | $15.89 | 6,095,980 |
| 2023-03-03 | $15.80 | $16.00 | $15.53 | $15.70 | $15.70 | 5,432,570 |
| 2023-03-02 | $15.89 | $16.19 | $15.68 | $15.90 | $15.90 | 8,182,860 |
| 2023-03-01 | $15.72 | $15.84 | $15.48 | $15.83 | $15.83 | 5,238,620 |
| 2023-02-28 | $15.50 | $15.77 | $15.48 | $15.71 | $15.71 | 2,798,780 |
| 2023-02-27 | $15.80 | $15.93 | $15.47 | $15.54 | $15.54 | 4,299,200 |
| 2023-02-24 | $15.79 | $15.96 | $15.70 | $15.78 | $15.78 | 3,755,030 |
| 2023-02-23 | $16.18 | $16.18 | $15.83 | $15.95 | $15.95 | 3,999,850 |
| 2023-02-22 | $15.90 | $16.13 | $15.85 | $16.04 | $16.04 | 3,504,710 |
| 2023-02-21 | $15.96 | $16.37 | $15.92 | $15.99 | $15.99 | 4,796,400 |
| 2023-02-20 | $15.74 | $16.25 | $15.60 | $15.95 | $15.95 | 5,745,590 |
| 2023-02-17 | $16.03 | $16.35 | $15.67 | $15.67 | $15.67 | 6,123,190 |
| 2023-02-16 | $16.40 | $16.59 | $15.88 | $16.03 | $16.03 | 8,426,890 |
| 2023-02-15 | $16.35 | $16.53 | $16.28 | $16.40 | $16.40 | 4,860,420 |
| 2023-02-14 | $16.53 | $16.56 | $16.28 | $16.37 | $16.37 | 5,177,140 |
| 2023-02-13 | $16.50 | $16.78 | $16.48 | $16.53 | $16.53 | 5,566,290 |
| 2023-02-10 | $17.00 | $17.16 | $16.57 | $16.63 | $16.63 | 7,129,480 |
| 2023-02-09 | $16.96 | $17.07 | $16.82 | $17.03 | $17.03 | 7,829,220 |
| 2023-02-08 | $17.20 | $17.20 | $16.68 | $17.12 | $17.12 | 14,462,720 |
| 2023-02-07 | $16.14 | $17.27 | $16.12 | $17.08 | $17.08 | 16,148,110 |
| 2023-02-06 | $16.17 | $16.50 | $16.03 | $16.19 | $16.19 | 6,077,310 |
| 2023-02-03 | $16.00 | $16.39 | $15.92 | $16.24 | $16.24 | 7,182,700 |
| 2023-02-02 | $16.29 | $16.71 | $16.17 | $16.26 | $16.26 | 11,179,730 |
| 2023-02-01 | $16.32 | $16.41 | $16.06 | $16.37 | $16.37 | 11,042,990 |
| 2023-01-31 | $15.78 | $16.56 | $15.70 | $16.35 | $16.35 | 12,523,050 |
| 2023-01-30 | $15.97 | $16.29 | $15.77 | $15.84 | $15.84 | 10,399,350 |
| 2023-01-20 | $15.85 | $16.06 | $15.62 | $15.92 | $15.92 | 10,508,310 |
| 2023-01-19 | $14.90 | $15.31 | $14.78 | $15.22 | $15.22 | 5,581,850 |
| 2023-01-18 | $14.70 | $15.08 | $14.45 | $14.98 | $14.98 | 6,337,080 |
| 2023-01-17 | $14.64 | $14.64 | $14.45 | $14.52 | $14.52 | 2,844,820 |
| 2023-01-16 | $14.43 | $14.65 | $14.20 | $14.51 | $14.51 | 5,192,860 |
| 2023-01-13 | $14.79 | $14.81 | $14.18 | $14.30 | $14.30 | 5,268,190 |
| 2023-01-12 | $14.60 | $14.85 | $14.46 | $14.71 | $14.71 | 3,401,230 |
| 2023-01-11 | $14.67 | $14.79 | $14.49 | $14.51 | $14.51 | 3,207,080 |
| 2023-01-10 | $14.91 | $14.91 | $14.62 | $14.67 | $14.67 | 3,279,340 |
| 2023-01-09 | $14.89 | $15.05 | $14.73 | $14.82 | $14.82 | 3,585,650 |
| 2023-01-06 | $14.88 | $15.03 | $14.74 | $14.81 | $14.81 | 3,169,570 |
| 2023-01-05 | $14.92 | $14.99 | $14.81 | $14.98 | $14.98 | 3,357,610 |
| 2023-01-04 | $14.86 | $15.05 | $14.78 | $14.95 | $14.95 | 4,118,080 |
| 2023-01-03 | $14.48 | $14.95 | $14.30 | $14.87 | $14.87 | 4,832,510 |
| 2023-01-02 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 0 |
| 2022-12-30 | $14.46 | $14.65 | $14.28 | $14.55 | $14.55 | 4,959,900 |
| 2022-12-29 | $14.40 | $14.46 | $14.02 | $14.35 | $14.35 | 3,931,560 |
| 2022-12-28 | $14.37 | $14.56 | $14.16 | $14.21 | $14.21 | 2,410,300 |
| 2022-12-27 | $14.50 | $14.64 | $14.35 | $14.44 | $14.44 | 2,390,520 |
| 2022-12-26 | $13.67 | $14.52 | $13.67 | $14.46 | $14.46 | 5,445,140 |
| 2022-12-23 | $14.00 | $14.24 | $13.68 | $13.78 | $13.78 | 3,038,180 |
| 2022-12-22 | $14.43 | $14.56 | $14.03 | $14.05 | $14.05 | 2,758,370 |
| 2022-12-21 | $14.41 | $14.69 | $14.23 | $14.41 | $14.41 | 4,368,790 |
| 2022-12-20 | $14.47 | $14.88 | $14.35 | $14.54 | $14.54 | 4,641,420 |
| 2022-12-19 | $14.52 | $14.86 | $14.30 | $14.40 | $14.40 | 3,454,920 |
| 2022-12-16 | $14.84 | $15.01 | $14.54 | $14.54 | $14.54 | 3,561,780 |
| 2022-12-15 | $14.88 | $15.09 | $14.52 | $14.95 | $14.95 | 4,665,790 |
| 2022-12-14 | $14.81 | $15.12 | $14.56 | $14.63 | $14.63 | 3,812,360 |
| 2022-12-13 | $15.10 | $15.12 | $14.71 | $14.71 | $14.71 | 4,179,510 |
| 2022-12-12 | $14.99 | $15.52 | $14.94 | $15.15 | $15.15 | 4,667,690 |
| 2022-12-09 | $14.99 | $15.33 | $14.86 | $14.96 | $14.96 | 5,236,480 |
| 2022-12-08 | $15.16 | $15.27 | $15.00 | $15.16 | $15.16 | 4,720,770 |
| 2022-12-07 | $15.40 | $15.64 | $15.15 | $15.19 | $15.19 | 6,378,960 |
| 2022-12-06 | $15.31 | $15.73 | $15.13 | $15.56 | $15.56 | 6,782,070 |
| 2022-12-05 | $15.80 | $16.05 | $15.32 | $15.41 | $15.41 | 5,798,920 |
| 2022-12-01 | $15.25 | $15.77 | $15.21 | $15.45 | $15.45 | 6,851,190 |
| 2022-11-30 | $15.26 | $15.31 | $14.86 | $15.14 | $15.14 | 6,258,710 |
| 2022-11-29 | $15.20 | $15.52 | $14.85 | $15.37 | $15.37 | 6,685,700 |
| 2022-11-28 | $14.74 | $15.38 | $14.67 | $15.18 | $15.18 | 9,154,480 |
| 2022-11-25 | $15.37 | $15.43 | $14.76 | $14.90 | $14.90 | 10,776,690 |
| 2022-11-24 | $15.22 | $15.66 | $15.15 | $15.40 | $15.40 | 7,617,460 |
| 2022-11-23 | $15.21 | $15.40 | $14.80 | $15.26 | $15.26 | 10,881,190 |
| 2022-11-22 | $16.45 | $16.45 | $15.17 | $15.29 | $15.29 | 18,106,680 |
| 2022-11-21 | $15.79 | $16.66 | $15.56 | $16.46 | $16.46 | 22,036,130 |
| 2022-11-18 | $15.65 | $16.28 | $15.56 | $15.90 | $15.90 | 17,816,190 |
| 2022-11-17 | $15.53 | $15.64 | $15.25 | $15.62 | $15.62 | 4,723,370 |
| 2022-11-16 | $15.90 | $15.90 | $15.34 | $15.55 | $15.55 | 8,187,420 |
| 2022-11-15 | $15.24 | $16.27 | $15.05 | $15.90 | $15.90 | 13,630,670 |
| 2022-11-14 | $15.40 | $15.70 | $15.13 | $15.23 | $15.23 | 5,539,290 |
| 2022-11-11 | $15.49 | $15.94 | $15.39 | $15.40 | $15.40 | 9,726,940 |
| 2022-11-10 | $15.23 | $15.48 | $15.00 | $15.20 | $15.20 | 6,674,130 |
| 2022-11-09 | $15.51 | $15.85 | $15.21 | $15.33 | $15.33 | 6,286,350 |
| 2022-11-08 | $15.47 | $15.50 | $15.10 | $15.44 | $15.44 | 6,813,750 |
| 2022-11-07 | $15.59 | $15.77 | $15.10 | $15.45 | $15.45 | 12,292,830 |
| 2022-11-04 | $15.76 | $16.33 | $15.60 | $15.80 | $15.80 | 13,541,170 |
| 2022-11-03 | $15.11 | $16.03 | $15.05 | $15.91 | $15.91 | 9,723,630 |
| 2022-11-02 | $15.71 | $15.84 | $15.41 | $15.70 | $15.70 | 9,207,820 |
| 2022-11-01 | $15.79 | $15.93 | $15.52 | $15.87 | $15.87 | 10,906,480 |
| 2022-10-31 | $15.39 | $15.94 | $15.23 | $15.79 | $15.79 | 12,558,490 |
| 2022-10-28 | $15.61 | $16.19 | $15.20 | $15.30 | $15.30 | 20,350,880 |
| 2022-10-27 | $15.24 | $16.30 | $15.22 | $15.85 | $15.85 | 29,716,000 |
| 2022-10-26 | $14.50 | $15.17 | $14.21 | $14.94 | $14.94 | 20,489,660 |
| 2022-10-25 | $12.90 | $14.67 | $12.88 | $14.60 | $14.60 | 21,090,020 |
| 2022-10-24 | $12.99 | $13.37 | $12.82 | $12.94 | $12.94 | 4,246,720 |
| 2022-10-21 | $12.96 | $13.13 | $12.81 | $12.93 | $12.93 | 2,882,300 |
| 2022-10-20 | $13.22 | $13.29 | $12.80 | $13.00 | $13.00 | 3,976,450 |
| 2022-10-19 | $13.26 | $13.39 | $13.03 | $13.16 | $13.16 | 4,380,100 |
| 2022-10-18 | $13.20 | $13.50 | $13.08 | $13.27 | $13.27 | 7,169,890 |
| 2022-10-17 | $12.45 | $13.20 | $12.40 | $13.16 | $13.16 | 6,896,060 |
| 2022-10-14 | $12.26 | $12.45 | $12.23 | $12.38 | $12.38 | 3,303,410 |
| 2022-10-13 | $12.01 | $12.40 | $11.88 | $12.28 | $12.28 | 4,411,020 |
| 2022-10-12 | $11.58 | $12.03 | $11.32 | $12.00 | $12.00 | 4,155,030 |
| 2022-10-11 | $11.32 | $11.46 | $11.17 | $11.42 | $11.42 | 2,290,460 |
| 2022-10-10 | $11.60 | $11.60 | $11.21 | $11.24 | $11.24 | 2,684,310 |
| 2022-09-30 | $11.64 | $11.79 | $11.36 | $11.60 | $11.60 | 2,752,410 |
| 2022-09-29 | $11.98 | $11.99 | $11.58 | $11.65 | $11.65 | 2,265,580 |
| 2022-09-28 | $12.02 | $12.16 | $11.78 | $11.78 | $11.78 | 2,772,960 |
| 2022-09-27 | $11.92 | $12.15 | $11.85 | $12.10 | $12.10 | 2,887,220 |
| 2022-09-26 | $11.95 | $12.09 | $11.66 | $11.82 | $11.82 | 2,555,540 |
| 2022-09-23 | $12.24 | $12.27 | $11.76 | $11.88 | $11.88 | 3,761,400 |
| 2022-09-22 | $12.20 | $12.33 | $12.03 | $12.10 | $12.10 | 3,220,160 |
| 2022-09-21 | $12.05 | $12.29 | $11.95 | $12.23 | $12.23 | 2,816,800 |
| 2022-09-20 | $12.06 | $12.35 | $12.05 | $12.24 | $12.24 | 3,414,570 |
| 2022-09-19 | $12.02 | $12.40 | $11.88 | $11.94 | $11.94 | 3,628,600 |
| 2022-09-16 | $12.17 | $12.38 | $12.03 | $12.03 | $12.03 | 2,733,160 |
| 2022-09-15 | $12.66 | $12.79 | $12.09 | $12.21 | $12.21 | 4,479,540 |
| 2022-09-14 | $12.61 | $12.88 | $12.51 | $12.65 | $12.65 | 3,332,420 |
| 2022-09-13 | $13.02 | $13.25 | $12.79 | $12.91 | $12.91 | 3,577,440 |
| 2022-09-12 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 0 |
| 2022-09-09 | $13.06 | $13.06 | $12.70 | $12.90 | $12.90 | 3,595,850 |
| 2022-09-08 | $13.23 | $13.33 | $12.95 | $12.96 | $12.96 | 3,504,860 |
| 2022-09-07 | $12.99 | $13.37 | $12.89 | $13.19 | $13.19 | 5,301,920 |
| 2022-09-06 | $13.01 | $13.02 | $12.70 | $12.99 | $12.99 | 3,285,280 |
| 2022-09-05 | $12.99 | $13.05 | $12.75 | $12.85 | $12.85 | 2,431,700 |
| 2022-09-02 | $12.71 | $13.00 | $12.63 | $12.90 | $12.90 | 3,290,610 |
| 2022-09-01 | $12.94 | $13.04 | $12.63 | $12.71 | $12.71 | 4,070,710 |
| 2022-08-31 | $13.39 | $13.47 | $12.81 | $12.91 | $12.91 | 6,732,950 |
| 2022-08-30 | $13.65 | $13.88 | $13.28 | $13.42 | $13.42 | 4,794,210 |
| 2022-08-29 | $13.51 | $13.71 | $13.21 | $13.64 | $13.64 | 5,862,820 |
| 2022-08-26 | $13.65 | $14.02 | $13.55 | $13.63 | $13.63 | 5,936,290 |
| 2022-08-25 | $13.97 | $14.15 | $13.30 | $13.58 | $13.58 | 7,985,840 |
| 2022-08-24 | $14.76 | $14.80 | $13.91 | $13.99 | $13.99 | 11,130,230 |
| 2022-08-23 | $14.79 | $15.10 | $14.61 | $14.74 | $14.74 | 6,209,100 |
| 2022-08-22 | $14.65 | $15.06 | $14.60 | $14.80 | $14.80 | 6,219,970 |
| 2022-08-19 | $15.15 | $15.45 | $14.79 | $14.80 | $14.80 | 8,747,060 |
| 2022-08-18 | $14.82 | $15.37 | $14.75 | $15.17 | $15.17 | 9,078,150 |
| 2022-08-17 | $15.15 | $15.34 | $14.87 | $14.99 | $14.99 | 8,746,680 |
| 2022-08-16 | $15.44 | $15.55 | $15.17 | $15.25 | $15.25 | 8,300,220 |
| 2022-08-15 | $14.92 | $15.54 | $14.90 | $15.43 | $15.43 | 10,282,280 |
| 2022-08-12 | $15.10 | $15.60 | $15.03 | $15.15 | $15.15 | 11,436,960 |
| 2022-08-11 | $15.60 | $15.77 | $15.20 | $15.30 | $15.30 | 16,023,810 |
| 2022-08-10 | $15.21 | $15.48 | $15.01 | $15.42 | $15.42 | 10,143,090 |
| 2022-08-09 | $15.28 | $15.49 | $15.09 | $15.21 | $15.21 | 8,377,990 |
| 2022-08-08 | $14.76 | $15.65 | $14.53 | $15.28 | $15.28 | 15,357,600 |
| 2022-08-05 | $15.00 | $15.10 | $14.41 | $14.77 | $14.77 | 12,519,490 |
| 2022-08-04 | $14.98 | $15.21 | $14.58 | $15.18 | $15.18 | 13,488,370 |
| 2022-08-03 | $15.42 | $15.59 | $14.68 | $14.84 | $14.84 | 18,600,370 |
| 2022-08-02 | $15.90 | $16.01 | $14.99 | $15.29 | $15.29 | 22,091,930 |
| 2022-08-01 | $15.61 | $16.36 | $15.40 | $16.26 | $16.26 | 23,558,780 |
| 2022-07-29 | $15.81 | $16.11 | $15.48 | $15.73 | $15.73 | 18,106,000 |
| 2022-07-28 | $15.47 | $16.27 | $15.13 | $15.82 | $15.82 | 26,232,190 |
| 2022-07-27 | $13.89 | $15.78 | $13.81 | $15.50 | $15.50 | 31,253,140 |
| 2022-07-26 | $13.86 | $14.05 | $13.36 | $13.88 | $13.88 | 8,914,770 |
| 2022-07-25 | $13.41 | $14.11 | $13.41 | $13.89 | $13.89 | 12,414,200 |
| 2022-07-22 | $13.60 | $13.85 | $13.38 | $13.56 | $13.56 | 6,733,730 |
| 2022-07-21 | $13.88 | $14.05 | $13.64 | $13.67 | $13.67 | 9,084,250 |
| 2022-07-20 | $13.60 | $14.19 | $13.45 | $13.99 | $13.99 | 12,845,380 |
| 2022-07-19 | $13.07 | $13.58 | $12.91 | $13.58 | $13.58 | 10,887,720 |
| 2022-07-18 | $12.58 | $13.07 | $12.58 | $12.99 | $12.99 | 6,491,550 |
| 2022-07-15 | $12.78 | $12.96 | $12.62 | $12.62 | $12.62 | 5,140,890 |
| 2022-07-14 | $12.52 | $13.06 | $12.52 | $12.81 | $12.81 | 6,821,960 |
| 2022-07-13 | $12.59 | $12.86 | $12.49 | $12.61 | $12.58 | 5,930,310 |
| 2022-07-12 | $13.04 | $13.16 | $12.60 | $12.61 | $12.58 | 6,965,580 |
| 2022-07-11 | $13.16 | $13.30 | $12.95 | $13.14 | $13.11 | 6,413,280 |
| 2022-07-08 | $13.30 | $13.63 | $13.11 | $13.15 | $13.12 | 8,930,690 |
| 2022-07-07 | $13.54 | $13.58 | $13.06 | $13.25 | $13.22 | 9,798,180 |
| 2022-07-06 | $12.98 | $13.88 | $12.71 | $13.61 | $13.58 | 16,633,550 |
| 2022-07-05 | $13.24 | $13.43 | $12.77 | $12.98 | $12.95 | 10,262,670 |
| 2022-07-04 | $13.24 | $13.52 | $12.97 | $13.40 | $13.37 | 10,850,080 |
| 2022-07-01 | $13.23 | $13.46 | $13.10 | $13.20 | $13.17 | 7,903,700 |
| 2022-06-30 | $13.61 | $13.87 | $13.19 | $13.22 | $13.19 | 16,386,990 |
| 2022-06-29 | $13.68 | $14.04 | $13.60 | $13.77 | $13.74 | 17,396,720 |
| 2022-06-28 | $14.08 | $14.88 | $13.76 | $13.82 | $13.79 | 31,000,430 |
| 2022-06-27 | $13.07 | $14.25 | $12.77 | $14.03 | $14.00 | 23,174,200 |
| 2022-06-24 | $12.34 | $13.19 | $12.34 | $13.07 | $13.04 | 15,437,070 |
| 2022-06-23 | $12.00 | $12.35 | $11.86 | $12.30 | $12.27 | 9,672,000 |
| 2022-06-22 | $12.59 | $12.72 | $12.01 | $12.02 | $11.99 | 14,849,420 |
| 2022-06-21 | $11.86 | $13.77 | $11.86 | $12.59 | $12.56 | 22,766,050 |
| 2022-06-20 | $11.37 | $11.81 | $11.37 | $11.76 | $11.73 | 6,064,530 |
| 2022-06-17 | $11.18 | $11.39 | $11.07 | $11.34 | $11.31 | 4,107,140 |
| 2022-06-16 | $11.07 | $11.29 | $11.07 | $11.20 | $11.17 | 3,640,130 |
| 2022-06-15 | $11.19 | $11.27 | $11.05 | $11.07 | $11.04 | 3,905,380 |
| 2022-06-14 | $11.20 | $11.20 | $10.75 | $11.15 | $11.12 | 4,563,820 |
| 2022-06-13 | $10.84 | $11.23 | $10.82 | $11.21 | $11.18 | 3,808,210 |
| 2022-06-10 | $10.85 | $11.02 | $10.70 | $10.93 | $10.90 | 3,043,420 |
| 2022-06-09 | $11.09 | $11.19 | $10.73 | $10.84 | $10.81 | 2,813,260 |
| 2022-06-08 | $11.17 | $11.27 | $10.89 | $11.09 | $11.06 | 3,438,930 |
| 2022-06-07 | $11.28 | $11.36 | $11.05 | $11.17 | $11.14 | 3,682,190 |
| 2022-06-06 | $11.20 | $11.35 | $11.11 | $11.30 | $11.27 | 4,070,040 |
| 2022-06-02 | $10.83 | $11.25 | $10.71 | $11.19 | $11.16 | 5,982,990 |
| 2022-06-01 | $10.57 | $11.07 | $10.51 | $10.84 | $10.81 | 5,047,380 |
| 2022-05-31 | $10.47 | $10.65 | $10.31 | $10.63 | $10.61 | 3,191,190 |
| 2022-05-30 | $10.28 | $10.49 | $10.25 | $10.47 | $10.45 | 3,118,410 |
| 2022-05-27 | $10.51 | $10.58 | $10.25 | $10.34 | $10.32 | 3,015,390 |
| 2022-05-26 | $10.38 | $10.57 | $10.20 | $10.53 | $10.51 | 3,283,750 |
| 2022-05-25 | $10.16 | $10.39 | $10.16 | $10.37 | $10.35 | 2,312,860 |
| 2022-05-24 | $10.75 | $10.95 | $10.23 | $10.25 | $10.23 | 3,924,270 |
| 2022-05-23 | $10.56 | $10.75 | $10.56 | $10.73 | $10.70 | 3,096,780 |
| 2022-05-20 | $10.53 | $10.60 | $10.33 | $10.55 | $10.53 | 3,210,900 |
| 2022-05-19 | $10.24 | $10.47 | $10.20 | $10.46 | $10.44 | 2,787,790 |
| 2022-05-18 | $10.30 | $10.56 | $10.28 | $10.40 | $10.38 | 2,686,660 |
| 2022-05-17 | $10.32 | $10.37 | $10.18 | $10.30 | $10.28 | 2,620,070 |
| 2022-05-16 | $10.49 | $10.60 | $10.27 | $10.33 | $10.31 | 3,032,600 |
| 2022-05-13 | $10.39 | $10.50 | $10.30 | $10.45 | $10.43 | 2,711,260 |
| 2022-05-12 | $10.24 | $10.45 | $10.16 | $10.36 | $10.34 | 3,113,290 |
| 2022-05-11 | $10.46 | $10.60 | $10.28 | $10.31 | $10.29 | 4,996,910 |
| 2022-05-10 | $9.90 | $10.43 | $9.88 | $10.35 | $10.33 | 4,373,700 |
| 2022-05-09 | $9.85 | $10.13 | $9.82 | $10.05 | $10.03 | 3,194,070 |
| 2022-05-06 | $9.60 | $9.99 | $9.56 | $9.89 | $9.87 | 3,318,220 |
| 2022-05-05 | $9.64 | $10.09 | $9.55 | $9.90 | $9.88 | 3,718,460 |
| 2022-05-04 | $9.68 | $9.68 | $9.68 | $9.68 | $9.66 | 0 |
| 2022-05-03 | $9.68 | $9.68 | $9.68 | $9.68 | $9.66 | 0 |
| 2022-04-29 | $9.30 | $9.75 | $9.29 | $9.68 | $9.66 | 5,267,770 |
| 2022-04-28 | $9.28 | $9.50 | $9.19 | $9.24 | $9.22 | 4,540,850 |
| 2022-04-27 | $8.72 | $9.35 | $8.58 | $9.32 | $9.30 | 6,922,470 |
| 2022-04-26 | $9.26 | $9.38 | $8.55 | $8.55 | $8.53 | 7,541,160 |
| 2022-04-25 | $9.86 | $9.86 | $9.20 | $9.20 | $9.18 | 4,889,390 |
| 2022-04-22 | $10.12 | $10.24 | $9.90 | $9.97 | $9.95 | 3,100,710 |
| 2022-04-21 | $10.81 | $10.81 | $10.07 | $10.12 | $10.10 | 3,898,460 |
| 2022-04-20 | $10.91 | $11.05 | $10.67 | $10.72 | $10.69 | 2,908,410 |
| 2022-04-19 | $10.52 | $10.92 | $10.52 | $10.78 | $10.75 | 2,557,980 |
| 2022-04-18 | $10.96 | $10.96 | $10.43 | $10.73 | $10.70 | 2,927,590 |
| 2022-04-15 | $11.44 | $11.45 | $10.88 | $10.95 | $10.92 | 5,305,780 |
| 2022-04-14 | $11.39 | $11.77 | $11.39 | $11.53 | $11.50 | 5,065,640 |
| 2022-04-13 | $11.13 | $11.65 | $10.90 | $11.25 | $11.22 | 5,698,660 |
| 2022-04-12 | $10.99 | $11.26 | $10.87 | $11.21 | $11.18 | 2,353,820 |
| 2022-04-11 | $11.63 | $11.63 | $10.86 | $10.98 | $10.95 | 3,863,930 |
| 2022-04-08 | $11.79 | $11.79 | $11.39 | $11.57 | $11.54 | 1,955,200 |
| 2022-04-07 | $11.99 | $12.09 | $11.65 | $11.65 | $11.62 | 2,464,480 |
| 2022-04-06 | $12.08 | $12.24 | $11.96 | $12.05 | $12.02 | 3,117,300 |
| 2022-04-05 | $12.04 | $12.04 | $12.04 | $12.04 | $12.01 | 0 |
| 2022-04-04 | $12.04 | $12.04 | $12.04 | $12.04 | $12.01 | 0 |
| 2022-04-01 | $11.96 | $12.08 | $11.69 | $12.04 | $12.01 | 4,399,040 |
| 2022-03-31 | $11.85 | $12.17 | $11.73 | $12.03 | $12.00 | 4,489,520 |
| 2022-03-30 | $11.49 | $11.89 | $11.48 | $11.88 | $11.85 | 4,171,720 |
| 2022-03-29 | $11.85 | $11.85 | $11.40 | $11.48 | $11.45 | 3,080,070 |
| 2022-03-28 | $11.92 | $11.93 | $11.53 | $11.75 | $11.72 | 2,657,490 |
| 2022-03-25 | $12.04 | $12.17 | $11.90 | $11.92 | $11.89 | 2,682,750 |
| 2022-03-24 | $12.37 | $12.37 | $12.00 | $12.07 | $12.04 | 4,387,150 |
| 2022-03-23 | $12.44 | $12.58 | $12.30 | $12.46 | $12.43 | 3,181,690 |
| 2022-03-22 | $12.44 | $12.53 | $12.25 | $12.38 | $12.35 | 2,876,490 |
| 2022-03-21 | $12.47 | $12.57 | $12.33 | $12.46 | $12.43 | 4,017,920 |
| 2022-03-18 | $12.18 | $12.37 | $12.05 | $12.28 | $12.25 | 2,952,310 |
| 2022-03-17 | $12.30 | $12.59 | $12.06 | $12.18 | $12.15 | 5,839,000 |
| 2022-03-16 | $12.16 | $12.28 | $11.18 | $12.19 | $12.16 | 8,541,910 |
| 2022-03-15 | $12.29 | $13.10 | $11.95 | $12.01 | $11.98 | 7,130,560 |
| 2022-03-14 | $12.59 | $12.73 | $12.28 | $12.28 | $12.25 | 3,462,480 |
| 2022-03-11 | $12.54 | $12.79 | $12.30 | $12.72 | $12.69 | 4,062,270 |
| 2022-03-10 | $12.54 | $12.78 | $12.52 | $12.63 | $12.60 | 4,439,190 |
| 2022-03-09 | $12.90 | $12.99 | $11.65 | $12.23 | $12.20 | 6,057,080 |
| 2022-03-08 | $13.25 | $13.33 | $12.63 | $12.73 | $12.70 | 4,256,980 |
| 2022-03-07 | $13.52 | $13.62 | $13.15 | $13.20 | $13.17 | 4,134,540 |
| 2022-03-04 | $13.80 | $13.93 | $13.49 | $13.53 | $13.50 | 3,626,420 |
| 2022-03-03 | $13.80 | $14.05 | $13.73 | $13.80 | $13.77 | 3,209,190 |
| 2022-03-02 | $13.65 | $13.88 | $13.56 | $13.78 | $13.75 | 2,845,880 |
| 2022-03-01 | $13.66 | $13.86 | $13.63 | $13.75 | $13.72 | 2,746,770 |
| 2022-02-28 | $13.88 | $13.92 | $13.45 | $13.64 | $13.61 | 4,268,310 |
| 2022-02-25 | $13.71 | $14.20 | $13.71 | $13.95 | $13.92 | 4,703,680 |
| 2022-02-24 | $13.80 | $14.36 | $13.49 | $13.66 | $13.63 | 8,012,440 |
| 2022-02-23 | $13.71 | $13.92 | $13.66 | $13.88 | $13.85 | 3,731,480 |
| 2022-02-22 | $13.75 | $13.88 | $13.61 | $13.68 | $13.65 | 3,497,480 |
| 2022-02-21 | $13.70 | $13.94 | $13.52 | $13.90 | $13.87 | 4,662,530 |
| 2022-02-18 | $13.44 | $13.50 | $13.29 | $13.47 | $13.44 | 2,166,060 |
| 2022-02-17 | $13.50 | $13.89 | $13.40 | $13.51 | $13.48 | 4,123,380 |
| 2022-02-16 | $13.26 | $13.80 | $13.22 | $13.60 | $13.57 | 5,439,450 |
| 2022-02-15 | $13.20 | $13.27 | $13.01 | $13.16 | $13.13 | 2,534,180 |
| 2022-02-14 | $13.05 | $13.29 | $13.05 | $13.13 | $13.10 | 2,395,360 |
| 2022-02-11 | $13.54 | $13.62 | $13.13 | $13.17 | $13.14 | 4,803,530 |
| 2022-02-10 | $13.87 | $13.87 | $13.55 | $13.65 | $13.62 | 3,229,780 |
| 2022-02-09 | $13.85 | $13.91 | $13.72 | $13.86 | $13.83 | 3,473,260 |
| 2022-02-08 | $13.56 | $13.78 | $13.41 | $13.77 | $13.74 | 3,124,940 |
| 2022-02-07 | $13.69 | $13.85 | $13.44 | $13.62 | $13.59 | 3,295,830 |
| 2022-02-04 | $13.45 | $13.45 | $13.45 | $13.45 | $13.42 | 0 |
| 2022-02-03 | $13.45 | $13.45 | $13.45 | $13.45 | $13.42 | 0 |
| 2022-02-02 | $13.45 | $13.45 | $13.45 | $13.45 | $13.42 | 0 |
| 2022-02-01 | $13.45 | $13.45 | $13.45 | $13.45 | $13.42 | 0 |
| 2022-01-28 | $13.48 | $13.59 | $13.27 | $13.45 | $13.42 | 3,912,630 |
| 2022-01-27 | $13.57 | $13.63 | $12.99 | $13.26 | $13.23 | 5,838,260 |
| 2022-01-26 | $13.42 | $13.69 | $13.26 | $13.43 | $13.40 | 4,270,510 |
| 2022-01-25 | $14.80 | $14.84 | $13.28 | $13.42 | $13.39 | 15,628,580 |
| 2022-01-24 | $15.35 | $15.68 | $15.25 | $15.54 | $15.50 | 3,402,860 |
| 2022-01-21 | $15.50 | $15.72 | $15.38 | $15.50 | $15.46 | 3,679,700 |
| 2022-01-20 | $16.38 | $16.56 | $15.43 | $15.47 | $15.43 | 9,861,210 |
| 2022-01-19 | $16.30 | $16.67 | $16.20 | $16.48 | $16.44 | 5,288,350 |
| 2022-01-18 | $16.69 | $16.79 | $16.30 | $16.36 | $16.32 | 5,659,580 |
| 2022-01-17 | $16.19 | $16.95 | $16.19 | $16.76 | $16.72 | 6,676,530 |
| 2022-01-14 | $16.45 | $16.65 | $16.20 | $16.29 | $16.25 | 6,363,740 |
| 2022-01-13 | $16.92 | $16.99 | $16.52 | $16.55 | $16.51 | 7,727,950 |
| 2022-01-12 | $17.11 | $17.13 | $16.80 | $16.95 | $16.91 | 8,527,380 |
| 2022-01-11 | $16.55 | $17.23 | $16.38 | $17.13 | $17.09 | 13,906,450 |
| 2022-01-10 | $16.50 | $16.66 | $16.11 | $16.53 | $16.49 | 7,642,660 |
| 2022-01-07 | $16.29 | $16.90 | $16.25 | $16.52 | $16.48 | 11,754,500 |
| 2022-01-06 | $15.97 | $16.50 | $15.96 | $16.30 | $16.26 | 7,930,850 |
| 2022-01-05 | $16.21 | $16.21 | $15.93 | $16.09 | $16.05 | 5,509,900 |
| 2022-01-04 | $16.02 | $16.30 | $15.95 | $16.26 | $16.22 | 7,003,660 |
| 2022-01-03 | $16.00 | $16.00 | $16.00 | $16.00 | $15.96 | 0 |
| 2021-12-31 | $16.15 | $16.25 | $16.00 | $16.00 | $15.96 | 4,975,920 |
| 2021-12-30 | $16.33 | $16.38 | $16.05 | $16.15 | $16.11 | 7,525,380 |
| 2021-12-29 | $15.70 | $16.36 | $15.64 | $16.22 | $16.18 | 12,330,440 |
| 2021-12-28 | $15.07 | $16.33 | $15.05 | $15.96 | $15.92 | 11,918,460 |
| 2021-12-27 | $15.22 | $15.24 | $14.93 | $15.07 | $15.03 | 3,075,640 |
| 2021-12-24 | $15.20 | $15.40 | $14.92 | $15.22 | $15.18 | 5,470,800 |
| 2021-12-23 | $15.50 | $15.54 | $15.08 | $15.15 | $15.11 | 5,307,990 |
| 2021-12-22 | $15.60 | $15.71 | $15.36 | $15.45 | $15.41 | 5,087,980 |
| 2021-12-21 | $15.53 | $15.62 | $15.35 | $15.60 | $15.56 | 4,329,740 |
| 2021-12-20 | $15.88 | $16.01 | $15.48 | $15.53 | $15.49 | 5,762,060 |
| 2021-12-17 | $16.16 | $16.29 | $15.90 | $15.96 | $15.92 | 6,023,360 |
| 2021-12-16 | $15.96 | $16.35 | $15.85 | $16.29 | $16.25 | 8,013,220 |
| 2021-12-15 | $16.16 | $16.20 | $15.83 | $15.88 | $15.84 | 6,334,810 |
| 2021-12-14 | $15.73 | $16.23 | $15.69 | $16.16 | $16.12 | 6,932,470 |
| 2021-12-13 | $15.95 | $16.03 | $15.72 | $15.81 | $15.77 | 4,855,480 |
| 2021-12-07 | $15.65 | $15.81 | $15.30 | $15.49 | $15.45 | 4,716,450 |
| 2021-12-06 | $16.05 | $16.10 | $15.48 | $15.54 | $15.50 | 7,279,050 |
| 2021-12-03 | $16.04 | $16.04 | $16.04 | $16.04 | $16.00 | 4,717,460 |
| 2021-12-02 | $16.02 | $16.02 | $16.02 | $16.02 | $15.98 | 7,265,880 |
| 2021-12-01 | $16.55 | $16.56 | $16.31 | $16.45 | $16.41 | 7,243,490 |
| 2021-11-30 | $15.75 | $16.72 | $15.71 | $16.45 | $16.41 | 15,156,120 |
| 2021-11-29 | $16.02 | $16.10 | $15.60 | $15.68 | $15.64 | 11,292,480 |
| 2021-11-26 | $16.10 | $16.38 | $16.02 | $16.37 | $16.33 | 7,242,160 |
| 2021-11-25 | $16.02 | $16.26 | $15.90 | $16.09 | $16.05 | 5,398,910 |
| 2021-11-24 | $16.16 | $16.22 | $15.94 | $16.02 | $15.98 | 6,266,970 |
| 2021-11-23 | $16.20 | $16.53 | $16.15 | $16.20 | $16.16 | 7,916,400 |
| 2021-11-22 | $16.29 | $16.56 | $16.21 | $16.24 | $16.20 | 6,668,650 |
| 2021-11-19 | $16.25 | $16.59 | $16.05 | $16.43 | $16.39 | 6,703,800 |
| 2021-11-18 | $16.67 | $16.73 | $16.16 | $16.18 | $16.14 | 6,797,250 |
| 2021-11-17 | $16.11 | $16.64 | $16.04 | $16.57 | $16.53 | 6,903,640 |
| 2021-11-16 | $16.68 | $16.68 | $16.01 | $16.03 | $15.99 | 6,471,770 |
| 2021-11-15 | $16.30 | $16.77 | $16.20 | $16.66 | $16.62 | 6,920,410 |
| 2021-11-12 | $16.29 | $16.52 | $16.15 | $16.32 | $16.28 | 5,767,550 |
| 2021-11-11 | $16.10 | $16.44 | $15.95 | $16.29 | $16.25 | 6,719,640 |
| 2021-11-10 | $15.38 | $16.52 | $15.33 | $16.24 | $16.20 | 10,481,280 |
| 2021-11-09 | $15.31 | $15.48 | $15.26 | $15.47 | $15.43 | 3,646,590 |
| 2021-11-08 | $15.46 | $15.75 | $14.95 | $15.39 | $15.35 | 6,099,380 |
| 2021-11-05 | $15.32 | $15.32 | $15.32 | $15.32 | $15.28 | 4,643,310 |
| 2021-11-04 | $15.13 | $15.45 | $15.13 | $15.32 | $15.28 | 3,773,470 |
| 2021-11-03 | $14.98 | $15.25 | $14.89 | $15.21 | $15.17 | 3,817,920 |
| 2021-11-02 | $15.13 | $15.45 | $14.80 | $14.98 | $14.95 | 6,389,980 |
| 2021-11-01 | $14.94 | $15.18 | $14.81 | $15.12 | $15.08 | 5,190,040 |
| 2021-10-29 | $14.92 | $15.23 | $14.75 | $14.99 | $14.95 | 6,717,400 |
| 2021-10-28 | $16.00 | $16.10 | $14.98 | $15.05 | $15.01 | 13,785,140 |
| 2021-10-27 | $17.89 | $17.95 | $16.73 | $17.00 | $16.96 | 9,078,290 |
| 2021-10-26 | $17.78 | $18.36 | $17.70 | $18.10 | $18.06 | 5,157,860 |
| 2021-10-25 | $17.91 | $17.98 | $17.62 | $17.78 | $17.74 | 4,226,460 |
| 2021-10-22 | $17.95 | $18.35 | $17.64 | $18.04 | $18.00 | 5,784,480 |
| 2021-10-21 | $18.41 | $18.48 | $17.77 | $17.95 | $17.91 | 6,562,540 |
| 2021-10-20 | $18.75 | $18.98 | $18.40 | $18.44 | $18.40 | 5,658,880 |
| 2021-10-19 | $18.50 | $18.86 | $18.27 | $18.72 | $18.68 | 6,745,800 |
| 2021-10-18 | $18.01 | $18.89 | $18.01 | $18.44 | $18.40 | 7,293,880 |
| 2021-10-15 | $18.50 | $18.85 | $18.07 | $18.17 | $18.13 | 9,557,720 |
| 2021-10-14 | $17.33 | $19.88 | $17.28 | $19.12 | $19.08 | 15,396,150 |
| 2021-10-13 | $16.61 | $17.22 | $16.61 | $17.19 | $17.15 | 2,902,460 |
| 2021-10-12 | $17.20 | $17.27 | $16.62 | $16.93 | $16.89 | 3,551,400 |
| 2021-10-11 | $17.80 | $17.80 | $17.17 | $17.21 | $17.17 | 4,249,650 |
| 2021-10-08 | $17.32 | $17.69 | $17.32 | $17.58 | $17.54 | 4,176,620 |
| 2021-10-07 | $17.17 | $17.17 | $17.17 | $17.17 | $17.13 | 0 |
| 2021-10-06 | $17.17 | $17.17 | $17.17 | $17.17 | $17.13 | 0 |
| 2021-09-30 | $16.85 | $17.25 | $16.83 | $17.17 | $17.13 | 3,750,210 |
| 2021-09-29 | $17.50 | $17.53 | $16.80 | $16.80 | $16.76 | 5,538,770 |
| 2021-09-28 | $17.42 | $17.88 | $17.30 | $17.43 | $17.39 | 5,452,530 |
| 2021-09-27 | $17.96 | $18.15 | $17.10 | $17.35 | $17.31 | 7,358,860 |
| 2021-09-24 | $18.70 | $18.86 | $18.00 | $18.01 | $17.97 | 6,773,320 |
| 2021-09-23 | $19.02 | $19.08 | $18.60 | $18.67 | $18.63 | 5,415,040 |
| 2021-09-22 | $18.22 | $19.07 | $18.15 | $18.90 | $18.86 | 4,881,820 |
| 2021-09-21 | $18.69 | $18.69 | $18.69 | $18.69 | $18.65 | 0 |
| 2021-09-20 | $18.69 | $18.69 | $18.69 | $18.69 | $18.65 | 0 |
| 2021-09-17 | $19.53 | $19.53 | $18.51 | $18.69 | $18.65 | 10,830,870 |
| 2021-09-16 | $19.50 | $19.88 | $19.20 | $19.42 | $19.37 | 8,933,300 |
| 2021-09-15 | $20.13 | $20.16 | $19.50 | $19.62 | $19.57 | 12,372,470 |
| 2021-09-14 | $19.59 | $20.45 | $19.33 | $20.33 | $20.28 | 16,151,250 |
| 2021-09-13 | $19.70 | $20.08 | $19.20 | $19.50 | $19.45 | 12,593,110 |
| 2021-09-10 | $20.30 | $20.55 | $19.53 | $19.64 | $19.59 | 14,746,220 |
| 2021-09-09 | $21.00 | $21.19 | $20.11 | $20.41 | $20.36 | 13,464,360 |
| 2021-09-08 | $21.59 | $21.81 | $20.84 | $20.90 | $20.85 | 14,538,970 |
| 2021-09-07 | $21.22 | $21.93 | $21.06 | $21.68 | $21.63 | 12,737,940 |
| 2021-09-06 | $21.10 | $21.58 | $20.39 | $21.43 | $21.38 | 17,072,500 |
| 2021-09-03 | $21.60 | $22.94 | $21.00 | $21.21 | $21.16 | 18,238,960 |
| 2021-09-02 | $21.26 | $22.62 | $21.21 | $21.86 | $21.81 | 16,316,260 |
| 2021-09-01 | $23.15 | $23.54 | $21.41 | $21.71 | $21.66 | 25,776,260 |
| 2021-08-31 | $23.50 | $24.85 | $22.40 | $23.62 | $23.56 | 31,337,750 |
| 2021-08-30 | $22.86 | $24.33 | $22.60 | $23.57 | $23.51 | 31,405,760 |
| 2021-08-27 | $22.20 | $24.50 | $21.57 | $22.59 | $22.54 | 33,883,060 |
| 2021-08-26 | $20.87 | $23.50 | $20.61 | $23.15 | $23.10 | 42,035,060 |
| 2021-08-25 | $23.10 | $23.43 | $22.20 | $22.30 | $22.25 | 22,559,630 |
| 2021-08-24 | $24.00 | $25.54 | $23.10 | $23.33 | $23.28 | 37,765,060 |
| 2021-08-23 | $22.10 | $24.97 | $22.10 | $24.48 | $24.42 | 43,750,900 |
| 2021-08-20 | $18.92 | $21.48 | $18.92 | $21.10 | $21.05 | 26,987,610 |
| 2021-08-19 | $18.29 | $18.89 | $18.06 | $18.53 | $18.49 | 7,191,040 |
| 2021-08-18 | $18.38 | $18.76 | $18.16 | $18.29 | $18.25 | 5,114,890 |
| 2021-08-17 | $19.67 | $19.78 | $18.26 | $18.40 | $18.36 | 7,741,260 |
| 2021-08-16 | $20.40 | $20.50 | $19.58 | $19.67 | $19.62 | 7,895,940 |
| 2021-08-13 | $19.02 | $20.80 | $19.01 | $20.24 | $20.19 | 11,878,440 |
| 2021-08-12 | $19.47 | $19.58 | $19.02 | $19.10 | $19.06 | 4,660,220 |
| 2021-08-11 | $19.41 | $19.66 | $19.21 | $19.45 | $19.40 | 4,204,890 |
| 2021-08-10 | $19.60 | $19.85 | $19.33 | $19.58 | $19.53 | 5,290,440 |
| 2021-08-09 | $19.80 | $19.80 | $19.29 | $19.58 | $19.53 | 4,718,820 |
| 2021-08-06 | $20.00 | $20.04 | $19.57 | $19.63 | $19.58 | 4,957,400 |
| 2021-08-05 | $19.74 | $20.14 | $19.51 | $19.92 | $19.87 | 6,281,830 |
| 2021-08-04 | $19.10 | $20.10 | $19.05 | $19.93 | $19.88 | 7,052,000 |
| 2021-08-03 | $20.11 | $20.54 | $19.26 | $19.32 | $19.27 | 9,483,780 |
| 2021-08-02 | $18.68 | $20.30 | $18.48 | $19.74 | $19.69 | 10,394,460 |
| 2021-07-30 | $18.20 | $19.30 | $17.90 | $19.01 | $18.97 | 9,076,540 |
| 2021-07-29 | $17.02 | $18.65 | $17.02 | $18.33 | $18.29 | 9,588,410 |
| 2021-07-28 | $17.17 | $17.29 | $16.40 | $16.54 | $16.50 | 4,289,770 |
| 2021-07-27 | $17.41 | $17.66 | $17.02 | $17.13 | $17.09 | 4,453,990 |
| 2021-07-26 | $18.48 | $18.48 | $17.08 | $17.40 | $17.36 | 7,056,280 |
| 2021-07-23 | $19.37 | $19.37 | $18.50 | $18.56 | $18.52 | 5,472,430 |
| 2021-07-22 | $19.38 | $19.52 | $19.01 | $19.37 | $19.32 | 3,298,740 |
| 2021-07-21 | $19.40 | $19.71 | $19.16 | $19.35 | $19.30 | 3,375,240 |
| 2021-07-20 | $19.07 | $19.54 | $18.91 | $19.40 | $19.35 | 3,035,820 |
| 2021-07-19 | $19.60 | $19.60 | $18.86 | $19.08 | $19.04 | 3,697,880 |
| 2021-07-16 | $19.88 | $19.95 | $19.50 | $19.57 | $19.52 | 3,323,940 |
| 2021-07-15 | $20.59 | $20.60 | $19.63 | $19.88 | $19.83 | 4,039,190 |
| 2021-07-14 | $21.20 | $21.20 | $20.51 | $20.51 | $20.46 | 3,857,950 |
| 2021-07-13 | $20.64 | $21.41 | $20.42 | $21.28 | $21.23 | 4,962,100 |
| 2021-07-12 | $19.90 | $20.79 | $19.75 | $20.67 | $20.62 | 5,639,630 |
| 2021-07-09 | $20.00 | $20.24 | $19.45 | $19.74 | $19.69 | 4,159,820 |
| 2021-07-08 | $20.88 | $20.99 | $19.96 | $20.11 | $20.06 | 5,043,390 |
| 2021-07-07 | $21.00 | $21.55 | $20.50 | $20.74 | $20.69 | 5,362,670 |
| 2021-07-06 | $21.30 | $21.66 | $20.93 | $21.18 | $21.13 | 4,452,630 |
| 2021-07-05 | $34.02 | $34.38 | $33.71 | $34.00 | $20.98 | 2,233,150 |
| 2021-07-02 | $33.57 | $34.48 | $33.31 | $33.81 | $20.87 | 2,157,640 |
| 2021-07-01 | $34.90 | $34.90 | $33.78 | $33.79 | $20.85 | 2,681,620 |
| 2021-06-30 | $34.60 | $35.29 | $34.56 | $34.80 | $21.48 | 2,304,480 |
| 2021-06-29 | $35.19 | $35.62 | $34.55 | $34.61 | $21.36 | 3,197,620 |
| 2021-06-28 | $34.00 | $35.26 | $33.89 | $35.10 | $21.66 | 4,434,930 |
| 2021-06-25 | $34.00 | $34.15 | $33.62 | $33.93 | $20.94 | 2,376,410 |
| 2021-06-24 | $33.30 | $34.03 | $33.18 | $33.91 | $20.93 | 3,463,460 |
| 2021-06-23 | $33.22 | $33.77 | $33.10 | $33.24 | $20.51 | 2,969,150 |
| 2021-06-22 | $33.49 | $33.56 | $32.94 | $33.20 | $20.49 | 2,296,300 |
| 2021-06-21 | $31.90 | $33.60 | $31.80 | $33.44 | $20.64 | 3,913,260 |
| 2021-06-18 | $31.68 | $31.97 | $31.45 | $31.94 | $19.71 | 1,583,170 |
| 2021-06-17 | $31.20 | $31.75 | $31.20 | $31.65 | $19.53 | 1,166,440 |
| 2021-06-16 | $31.15 | $31.50 | $30.81 | $31.20 | $19.25 | 1,538,210 |
| 2021-06-15 | $32.31 | $32.42 | $31.00 | $31.20 | $19.25 | 2,239,970 |
| 2021-06-14 | $32.26 | $32.26 | $32.26 | $32.26 | $19.91 | 0 |
| 2021-06-11 | $33.34 | $33.36 | $32.24 | $32.26 | $19.91 | 2,091,220 |
| 2021-06-10 | $32.58 | $33.26 | $32.36 | $33.18 | $20.48 | 1,916,410 |
| 2021-06-09 | $32.32 | $32.73 | $32.17 | $32.58 | $20.11 | 1,310,950 |
| 2021-06-08 | $32.50 | $32.65 | $32.20 | $32.31 | $19.94 | 1,322,610 |
| 2021-06-07 | $32.25 | $32.88 | $32.19 | $32.50 | $20.06 | 1,769,650 |
| 2021-06-04 | $32.42 | $32.73 | $32.11 | $32.26 | $19.91 | 1,758,020 |
| 2021-06-03 | $32.85 | $33.25 | $32.41 | $32.42 | $20.01 | 1,436,540 |
| 2021-06-02 | $34.06 | $34.06 | $32.77 | $32.88 | $20.29 | 2,282,740 |
| 2021-06-01 | $34.35 | $34.38 | $33.58 | $34.01 | $20.99 | 2,132,970 |
| 2021-05-31 | $33.27 | $34.36 | $33.03 | $34.11 | $21.05 | 2,779,000 |
| 2021-05-28 | $32.49 | $33.66 | $32.36 | $33.10 | $20.43 | 2,838,400 |
| 2021-05-27 | $32.50 | $32.83 | $32.27 | $32.42 | $20.01 | 1,677,690 |
| 2021-05-26 | $32.03 | $32.49 | $32.00 | $32.48 | $20.04 | 1,703,130 |
| 2021-05-25 | $31.82 | $32.34 | $31.63 | $32.20 | $19.87 | 2,247,220 |
| 2021-05-24 | $30.46 | $32.14 | $30.40 | $31.74 | $19.59 | 2,521,530 |
| 2021-05-21 | $31.10 | $31.35 | $30.59 | $30.61 | $18.89 | 2,118,170 |
| 2021-05-20 | $31.49 | $31.57 | $31.06 | $31.15 | $19.22 | 1,203,810 |
| 2021-05-19 | $31.60 | $31.72 | $31.20 | $31.31 | $19.32 | 1,349,480 |
| 2021-05-18 | $31.85 | $31.95 | $30.80 | $31.72 | $19.58 | 1,693,620 |
| 2021-05-17 | $32.14 | $32.39 | $31.80 | $32.01 | $19.75 | 1,585,940 |
| 2021-05-14 | $31.53 | $32.09 | $31.48 | $31.90 | $19.69 | 1,709,290 |
| 2021-05-13 | $31.57 | $31.86 | $30.80 | $31.34 | $19.34 | 1,465,320 |
| 2021-05-12 | $31.00 | $31.76 | $30.68 | $31.70 | $19.56 | 1,880,820 |
| 2021-05-11 | $30.82 | $31.26 | $30.55 | $31.20 | $19.25 | 1,866,560 |
| 2021-05-10 | $31.51 | $31.52 | $30.33 | $31.06 | $19.17 | 2,479,140 |
| 2021-05-07 | $32.00 | $32.40 | $31.40 | $31.51 | $19.45 | 2,789,400 |
| 2021-05-06 | $33.10 | $33.24 | $31.88 | $32.05 | $19.78 | 2,968,490 |
| 2021-05-05 | $33.10 | $33.10 | $33.10 | $33.10 | $20.43 | 0 |
| 2021-05-04 | $33.10 | $33.10 | $33.10 | $33.10 | $20.43 | 0 |
| 2021-04-30 | $34.29 | $34.29 | $33.03 | $33.10 | $20.43 | 2,730,120 |
| 2021-04-29 | $34.08 | $34.37 | $33.80 | $33.85 | $20.89 | 1,813,320 |
| 2021-04-28 | $34.43 | $34.71 | $33.78 | $34.18 | $21.09 | 1,847,600 |
| 2021-04-27 | $35.00 | $35.21 | $34.18 | $34.58 | $21.34 | 1,983,350 |
| 2021-04-26 | $34.72 | $36.14 | $34.52 | $34.95 | $21.57 | 3,176,210 |
| 2021-04-23 | $35.80 | $35.80 | $33.80 | $34.72 | $21.43 | 5,038,320 |
| 2021-04-22 | $36.40 | $36.50 | $36.02 | $36.21 | $22.35 | 1,462,420 |
| 2021-04-21 | $35.95 | $36.60 | $35.60 | $36.40 | $22.46 | 1,900,890 |
| 2021-04-20 | $36.00 | $36.59 | $35.91 | $35.92 | $22.17 | 2,020,290 |
| 2021-04-19 | $35.44 | $36.37 | $35.31 | $36.22 | $22.35 | 2,377,970 |
| 2021-04-16 | $34.66 | $35.68 | $34.36 | $35.27 | $21.77 | 2,054,700 |
| 2021-04-15 | $34.09 | $34.68 | $33.63 | $34.61 | $21.36 | 1,601,260 |
| 2021-04-14 | $33.48 | $34.14 | $33.43 | $34.02 | $20.99 | 1,434,380 |
| 2021-04-13 | $33.80 | $34.00 | $33.32 | $33.43 | $20.63 | 1,890,250 |
| 2021-04-12 | $35.90 | $36.00 | $33.75 | $33.75 | $20.83 | 3,357,230 |
| 2021-04-09 | $36.35 | $36.35 | $35.71 | $35.82 | $22.11 | 1,673,670 |
| 2021-04-08 | $36.30 | $36.70 | $35.91 | $36.22 | $22.35 | 1,948,790 |
| 2021-04-07 | $36.84 | $37.00 | $35.99 | $36.28 | $22.39 | 1,896,190 |
| 2021-04-06 | $35.60 | $36.85 | $35.60 | $36.84 | $22.74 | 2,463,050 |
| 2021-04-05 | $35.60 | $35.60 | $35.60 | $35.60 | $21.97 | 0 |
| 2021-04-02 | $35.90 | $35.90 | $35.39 | $35.60 | $21.97 | 2,308,620 |
| 2021-04-01 | $35.89 | $36.10 | $35.12 | $35.80 | $22.09 | 2,474,930 |
| 2021-03-31 | $36.97 | $36.98 | $35.88 | $35.93 | $22.17 | 2,629,300 |
| 2021-03-30 | $37.02 | $37.38 | $36.73 | $36.99 | $22.83 | 1,836,790 |
| 2021-03-29 | $37.11 | $37.43 | $36.78 | $36.97 | $22.82 | 2,311,300 |
| 2021-03-26 | $36.76 | $37.50 | $36.70 | $37.18 | $22.94 | 2,259,990 |
| 2021-03-25 | $36.20 | $37.28 | $36.07 | $36.71 | $22.65 | 2,552,890 |
| 2021-03-24 | $36.18 | $36.70 | $35.81 | $36.04 | $22.24 | 1,794,750 |
| 2021-03-23 | $36.95 | $37.10 | $36.11 | $36.49 | $22.52 | 2,338,570 |
| 2021-03-22 | $35.99 | $37.44 | $35.67 | $36.78 | $22.70 | 3,562,040 |
| 2021-03-19 | $35.95 | $35.98 | $35.35 | $35.61 | $21.98 | 2,126,260 |
| 2021-03-18 | $36.10 | $36.45 | $35.65 | $36.28 | $22.39 | 2,738,740 |
| 2021-03-17 | $35.66 | $36.10 | $35.02 | $35.92 | $22.17 | 2,592,590 |
| 2021-03-16 | $35.74 | $36.31 | $35.40 | $35.74 | $22.06 | 2,271,320 |
| 2021-03-15 | $36.59 | $36.59 | $35.21 | $35.68 | $22.02 | 3,892,650 |
| 2021-03-12 | $37.33 | $37.66 | $36.61 | $36.80 | $22.71 | 2,843,470 |
| 2021-03-11 | $37.10 | $37.79 | $36.85 | $37.15 | $22.93 | 2,898,830 |
| 2021-03-10 | $39.30 | $39.34 | $36.70 | $36.90 | $22.77 | 6,299,050 |
| 2021-03-09 | $40.00 | $40.44 | $37.68 | $38.60 | $23.82 | 4,918,170 |
| 2021-03-08 | $41.79 | $41.96 | $39.75 | $39.84 | $24.59 | 4,320,150 |
| 2021-03-05 | $40.15 | $41.93 | $39.98 | $41.21 | $25.43 | 3,371,870 |
| 2021-03-04 | $41.99 | $42.05 | $40.50 | $40.68 | $25.10 | 3,926,470 |
| 2021-03-03 | $42.20 | $42.79 | $41.28 | $42.57 | $26.27 | 3,607,880 |
| 2021-03-02 | $42.60 | $43.00 | $41.69 | $42.28 | $26.09 | 4,138,290 |
| 2021-03-01 | $40.02 | $43.25 | $39.81 | $42.88 | $26.46 | 7,590,900 |
| 2021-02-26 | $40.20 | $40.60 | $38.87 | $39.36 | $24.29 | 6,627,400 |
| 2021-02-25 | $43.73 | $43.88 | $40.61 | $40.82 | $25.19 | 7,209,210 |
| 2021-02-24 | $43.97 | $44.66 | $42.51 | $43.20 | $26.66 | 5,358,710 |
| 2021-02-23 | $43.00 | $44.98 | $42.50 | $43.48 | $26.83 | 6,181,850 |
| 2021-02-22 | $43.54 | $45.68 | $42.81 | $43.40 | $26.78 | 8,204,270 |
| 2021-02-19 | $43.97 | $44.25 | $42.52 | $43.77 | $27.01 | 5,623,250 |
| 2021-02-18 | $41.95 | $44.30 | $41.13 | $43.97 | $27.14 | 8,014,960 |
| 2021-02-17 | $40.66 | $40.66 | $40.66 | $40.66 | $25.09 | 0 |
| 2021-02-16 | $40.66 | $40.66 | $40.66 | $40.66 | $25.09 | 0 |
| 2021-02-15 | $40.66 | $40.66 | $40.66 | $40.66 | $25.09 | 0 |
| 2021-02-12 | $40.66 | $40.66 | $40.66 | $40.66 | $25.09 | 0 |
| 2021-02-11 | $40.66 | $40.66 | $40.66 | $40.66 | $25.09 | 0 |
| 2021-02-10 | $40.54 | $41.11 | $39.80 | $40.66 | $25.09 | 4,007,740 |
| 2021-02-09 | $40.55 | $40.91 | $39.81 | $40.69 | $25.11 | 4,240,360 |
| 2021-02-08 | $38.86 | $40.84 | $38.28 | $40.55 | $25.02 | 4,494,460 |
| 2021-02-05 | $40.09 | $41.11 | $39.00 | $39.02 | $24.08 | 4,938,300 |
| 2021-02-04 | $41.00 | $42.50 | $39.30 | $40.11 | $24.75 | 9,162,080 |
| 2021-02-03 | $44.60 | $44.60 | $41.40 | $41.56 | $25.65 | 9,675,480 |
| 2021-02-02 | $45.20 | $45.42 | $44.01 | $44.78 | $27.64 | 6,050,920 |
| 2021-02-01 | $43.30 | $45.00 | $43.00 | $44.62 | $27.54 | 8,747,210 |
| 2021-01-29 | $42.16 | $43.20 | $41.46 | $43.00 | $26.54 | 6,418,760 |
| 2021-01-28 | $41.37 | $42.78 | $41.10 | $41.84 | $25.82 | 5,307,840 |
| 2021-01-27 | $41.93 | $42.41 | $40.79 | $41.92 | $25.87 | 5,370,500 |
| 2021-01-26 | $42.20 | $42.47 | $41.31 | $42.42 | $26.18 | 5,954,840 |
| 2021-01-25 | $42.61 | $43.66 | $41.06 | $42.48 | $26.22 | 8,532,030 |
| 2021-01-22 | $40.75 | $44.27 | $40.56 | $42.60 | $26.29 | 11,003,370 |
| 2021-01-21 | $39.61 | $40.60 | $39.49 | $40.30 | $24.87 | 6,710,320 |
| 2021-01-20 | $39.00 | $39.86 | $38.41 | $39.48 | $24.36 | 5,247,380 |
| 2021-01-19 | $40.40 | $40.97 | $38.68 | $39.00 | $24.07 | 6,944,010 |
| 2021-01-18 | $39.58 | $40.47 | $38.51 | $39.96 | $24.66 | 8,016,890 |
| 2021-01-15 | $39.30 | $39.94 | $38.57 | $39.32 | $24.27 | 6,555,600 |
| 2021-01-14 | $39.59 | $40.75 | $39.06 | $39.30 | $24.25 | 10,418,870 |
| 2021-01-13 | $37.80 | $39.93 | $37.36 | $39.35 | $24.28 | 12,138,670 |
| 2021-01-12 | $35.95 | $37.87 | $35.68 | $37.77 | $23.31 | 10,128,300 |
| 2021-01-11 | $35.96 | $36.68 | $35.47 | $35.90 | $22.15 | 6,787,090 |
| 2021-01-08 | $34.18 | $36.25 | $33.82 | $35.69 | $22.03 | 6,531,580 |
| 2021-01-07 | $35.96 | $35.96 | $33.89 | $34.34 | $21.19 | 5,441,890 |
| 2021-01-06 | $35.51 | $35.96 | $35.02 | $35.49 | $21.90 | 4,476,910 |
| 2021-01-05 | $35.81 | $36.66 | $35.41 | $35.80 | $22.09 | 5,592,090 |
| 2021-01-04 | $34.94 | $35.70 | $34.60 | $35.68 | $22.02 | 4,768,600 |
| 2021-01-01 | $34.75 | $34.75 | $34.75 | $34.75 | $21.45 | 0 |
| 2020-12-31 | $33.23 | $35.28 | $33.04 | $34.75 | $21.45 | 4,878,420 |
| 2020-12-30 | $33.38 | $33.74 | $33.07 | $33.23 | $20.51 | 3,235,230 |
| 2020-12-29 | $33.21 | $34.11 | $32.90 | $33.66 | $20.77 | 2,545,340 |
| 2020-12-28 | $34.58 | $34.58 | $33.11 | $33.21 | $20.49 | 3,947,150 |
| 2020-12-25 | $34.29 | $34.66 | $33.83 | $34.30 | $21.17 | 2,975,720 |
| 2020-12-24 | $34.55 | $35.40 | $34.06 | $34.69 | $21.41 | 3,153,970 |
| 2020-12-23 | $35.18 | $35.72 | $34.28 | $34.50 | $21.29 | 5,492,250 |
| 2020-12-22 | $35.09 | $36.76 | $34.66 | $35.20 | $21.72 | 6,071,480 |
| 2020-12-21 | $34.55 | $35.28 | $33.81 | $35.10 | $21.66 | 3,966,900 |
| 2020-12-18 | $35.41 | $35.54 | $34.52 | $34.55 | $21.32 | 4,703,600 |
| 2020-12-17 | $36.61 | $36.61 | $33.70 | $35.66 | $22.01 | 7,642,220 |
| 2020-12-16 | $37.49 | $37.49 | $36.21 | $36.54 | $22.55 | 4,776,690 |
| 2020-12-15 | $38.31 | $38.31 | $37.00 | $37.40 | $23.08 | 5,291,700 |
| 2020-12-14 | $37.33 | $38.64 | $36.83 | $38.31 | $23.64 | 6,235,680 |
| 2020-12-11 | $36.75 | $37.49 | $36.51 | $37.33 | $23.04 | 6,615,750 |
| 2020-12-10 | $36.90 | $37.14 | $36.37 | $36.68 | $22.64 | 5,396,430 |
| 2020-12-09 | $35.73 | $37.69 | $35.35 | $37.16 | $22.93 | 9,766,660 |
| 2020-12-08 | $35.35 | $36.28 | $35.32 | $35.79 | $22.09 | 2,804,550 |
| 2020-12-07 | $36.11 | $36.33 | $35.30 | $35.36 | $21.82 | 3,527,480 |
| 2020-12-04 | $35.81 | $36.00 | $35.48 | $35.70 | $22.03 | 2,807,000 |
| 2020-12-03 | $36.40 | $36.40 | $35.45 | $35.80 | $22.09 | 4,664,740 |
| 2020-12-02 | $36.30 | $36.67 | $35.78 | $36.39 | $22.46 | 5,719,270 |
| 2020-12-01 | $33.74 | $36.88 | $33.67 | $36.09 | $22.27 | 9,175,990 |
| 2020-11-30 | $33.80 | $34.26 | $33.35 | $33.74 | $20.82 | 3,112,480 |
| 2020-11-27 | $34.50 | $34.55 | $33.25 | $33.84 | $20.88 | 3,527,310 |
| 2020-11-26 | $34.80 | $35.03 | $33.91 | $34.19 | $21.10 | 3,643,660 |
| 2020-11-25 | $36.32 | $36.50 | $34.90 | $34.93 | $21.56 | 6,102,250 |
| 2020-11-24 | $36.26 | $36.80 | $36.12 | $36.30 | $22.40 | 2,848,910 |
| 2020-11-23 | $36.80 | $36.81 | $35.92 | $36.25 | $22.37 | 3,762,830 |
| 2020-11-20 | $36.36 | $37.10 | $35.91 | $36.84 | $22.74 | 5,466,410 |
| 2020-11-19 | $36.71 | $36.75 | $36.01 | $36.36 | $22.44 | 3,530,540 |
| 2020-11-18 | $36.88 | $37.34 | $36.36 | $36.74 | $22.67 | 3,404,220 |
| 2020-11-17 | $38.00 | $38.00 | $36.23 | $36.67 | $22.63 | 4,306,160 |
| 2020-11-16 | $37.15 | $37.51 | $36.51 | $37.50 | $23.14 | 3,255,620 |
| 2020-11-13 | $37.00 | $37.47 | $36.20 | $37.03 | $22.85 | 4,792,030 |
| 2020-11-12 | $38.19 | $38.38 | $36.94 | $37.15 | $22.93 | 4,530,430 |
| 2020-11-11 | $39.18 | $39.30 | $37.75 | $37.88 | $23.38 | 4,557,840 |
| 2020-11-10 | $40.00 | $40.01 | $38.81 | $39.00 | $24.07 | 4,069,330 |
| 2020-11-09 | $39.09 | $39.92 | $38.80 | $39.72 | $24.51 | 5,665,700 |
| 2020-11-06 | $39.89 | $39.95 | $38.51 | $38.99 | $24.06 | 3,737,980 |
| 2020-11-05 | $39.00 | $39.84 | $39.00 | $39.64 | $24.46 | 4,438,970 |
| 2020-11-04 | $38.55 | $39.63 | $38.45 | $38.97 | $24.05 | 4,424,820 |
| 2020-11-03 | $37.96 | $38.81 | $37.80 | $38.53 | $23.78 | 4,863,350 |
| 2020-11-02 | $37.97 | $38.58 | $37.41 | $37.96 | $23.43 | 5,724,240 |
| 2020-10-30 | $39.10 | $39.48 | $37.88 | $37.88 | $23.38 | 4,675,000 |
| 2020-10-29 | $38.66 | $39.80 | $38.50 | $39.20 | $24.19 | 6,850,800 |
| 2020-10-28 | $41.03 | $41.20 | $37.00 | $39.34 | $24.28 | 11,875,530 |
| 2020-10-27 | $41.03 | $41.50 | $40.75 | $41.28 | $25.48 | 2,591,710 |
| 2020-10-26 | $40.90 | $41.58 | $40.24 | $41.24 | $25.45 | 3,028,880 |
| 2020-10-23 | $42.12 | $42.55 | $40.88 | $40.96 | $25.28 | 3,529,080 |
| 2020-10-22 | $42.41 | $42.66 | $41.60 | $41.98 | $25.91 | 2,903,420 |
| 2020-10-21 | $44.09 | $44.37 | $42.41 | $42.64 | $26.31 | 4,226,390 |
| 2020-10-20 | $44.00 | $44.39 | $43.71 | $44.22 | $27.29 | 2,782,170 |
| 2020-10-19 | $44.61 | $45.29 | $43.80 | $43.87 | $27.07 | 3,524,180 |
| 2020-10-16 | $44.12 | $44.72 | $43.78 | $44.56 | $27.50 | 3,202,600 |
| 2020-10-15 | $45.39 | $45.39 | $44.17 | $44.18 | $27.26 | 3,642,250 |
| 2020-10-14 | $44.66 | $45.69 | $44.40 | $45.45 | $28.05 | 4,912,390 |
| 2020-10-13 | $44.89 | $45.19 | $44.21 | $44.73 | $27.60 | 4,345,500 |
| 2020-10-12 | $43.85 | $45.00 | $43.60 | $45.00 | $27.77 | 5,459,190 |
| 2020-10-09 | $42.88 | $43.58 | $42.60 | $43.51 | $26.85 | 4,474,300 |
| 2020-10-08 | $42.39 | $42.39 | $42.39 | $42.39 | $26.16 | 0 |
| 2020-10-07 | $42.39 | $42.39 | $42.39 | $42.39 | $26.16 | 0 |
| 2020-10-06 | $42.39 | $42.39 | $42.39 | $42.39 | $26.16 | 0 |
| 2020-10-05 | $42.39 | $42.39 | $42.39 | $42.39 | $26.16 | 0 |
| 2020-10-02 | $42.39 | $42.39 | $42.39 | $42.39 | $26.16 | 0 |
| 2020-10-01 | $42.39 | $42.39 | $42.39 | $42.39 | $26.16 | 0 |
| 2020-09-30 | $42.01 | $42.95 | $41.93 | $42.39 | $26.16 | 3,173,170 |
| 2020-09-29 | $41.35 | $42.11 | $41.12 | $41.86 | $25.83 | 3,786,380 |
| 2020-09-28 | $41.75 | $41.99 | $40.98 | $40.99 | $25.30 | 2,813,910 |
| 2020-09-25 | $41.38 | $41.97 | $41.03 | $41.64 | $25.70 | 3,379,400 |
| 2020-09-24 | $42.62 | $42.92 | $40.88 | $41.05 | $25.33 | 6,626,120 |
| 2020-09-23 | $42.81 | $43.15 | $42.36 | $42.95 | $26.51 | 2,963,320 |
| 2020-09-22 | $42.11 | $43.57 | $42.02 | $42.70 | $26.35 | 4,006,320 |
| 2020-09-21 | $44.28 | $44.28 | $42.66 | $42.66 | $26.33 | 4,082,290 |
| 2020-09-18 | $42.73 | $43.68 | $42.32 | $43.43 | $26.80 | 5,428,430 |
| 2020-09-17 | $43.38 | $43.50 | $42.00 | $42.88 | $26.46 | 5,500,320 |
| 2020-09-16 | $43.22 | $43.95 | $43.05 | $43.61 | $26.91 | 4,317,780 |
| 2020-09-15 | $43.00 | $43.66 | $42.66 | $43.22 | $26.67 | 4,826,240 |
| 2020-09-14 | $43.10 | $44.43 | $42.30 | $43.37 | $26.76 | 8,116,210 |
| 2020-09-11 | $41.94 | $43.25 | $41.61 | $42.96 | $26.51 | 5,920,230 |
| 2020-09-10 | $43.34 | $43.58 | $42.08 | $42.33 | $26.12 | 7,031,070 |
| 2020-09-09 | $44.27 | $44.35 | $41.78 | $42.16 | $26.02 | 7,535,090 |
| 2020-09-08 | $44.79 | $45.10 | $43.65 | $44.92 | $27.72 | 4,783,250 |
| 2020-09-07 | $46.57 | $47.20 | $44.09 | $44.21 | $27.28 | 8,290,260 |
| 2020-09-04 | $46.40 | $47.22 | $46.13 | $46.83 | $28.90 | 4,938,700 |
| 2020-09-03 | $47.95 | $48.42 | $46.81 | $47.40 | $29.25 | 5,871,730 |
| 2020-09-02 | $50.11 | $50.11 | $46.30 | $47.88 | $29.55 | 11,238,540 |
| 2020-09-01 | $50.20 | $51.30 | $49.34 | $50.15 | $30.95 | 8,811,640 |
| 2020-08-31 | $50.15 | $52.45 | $49.15 | $50.87 | $31.39 | 11,542,580 |
| 2020-08-28 | $47.88 | $49.49 | $47.40 | $49.00 | $30.24 | 9,271,300 |
| 2020-08-27 | $48.00 | $48.57 | $47.07 | $47.32 | $29.20 | 8,197,290 |
| 2020-08-26 | $48.70 | $50.42 | $47.58 | $48.29 | $29.80 | 9,355,130 |
| 2020-08-25 | $47.56 | $50.46 | $46.76 | $48.99 | $30.23 | 10,805,690 |
| 2020-08-24 | $48.80 | $49.50 | $46.70 | $47.77 | $29.48 | 8,790,490 |
| 2020-08-21 | $45.61 | $49.22 | $45.61 | $48.54 | $29.96 | 12,449,850 |
| 2020-08-20 | $45.30 | $46.11 | $44.33 | $45.61 | $28.15 | 8,491,130 |
| 2020-08-19 | $45.56 | $46.10 | $44.82 | $45.37 | $28.00 | 6,206,210 |
| 2020-08-18 | $43.90 | $45.31 | $43.73 | $45.20 | $27.89 | 5,223,580 |
| 2020-08-17 | $42.97 | $44.27 | $42.60 | $44.06 | $27.19 | 4,983,800 |
| 2020-08-14 | $41.69 | $42.88 | $41.41 | $42.88 | $26.46 | 5,187,300 |
| 2020-08-13 | $42.24 | $42.80 | $41.18 | $41.39 | $25.54 | 4,532,740 |
| 2020-08-12 | $43.52 | $43.60 | $41.10 | $42.02 | $25.93 | 5,993,590 |
| 2020-08-11 | $43.11 | $44.78 | $43.11 | $43.27 | $26.70 | 5,441,100 |
| 2020-08-10 | $43.60 | $44.26 | $42.43 | $43.58 | $26.89 | 9,385,340 |
| 2020-08-07 | $46.37 | $47.19 | $44.80 | $45.38 | $28.01 | 6,361,070 |
| 2020-08-06 | $47.50 | $47.80 | $45.59 | $46.90 | $28.94 | 7,092,070 |
| 2020-08-05 | $47.23 | $47.99 | $46.87 | $47.57 | $29.36 | 6,503,990 |
| 2020-08-04 | $47.99 | $48.27 | $46.92 | $47.29 | $29.18 | 6,179,620 |
| 2020-08-03 | $47.20 | $48.39 | $46.66 | $47.80 | $29.50 | 8,368,170 |
| 2020-07-31 | $46.44 | $47.41 | $46.05 | $46.73 | $28.84 | 6,442,020 |
| 2020-07-30 | $47.40 | $47.40 | $46.46 | $46.62 | $28.77 | 5,597,400 |
| 2020-07-29 | $43.80 | $46.83 | $43.80 | $46.76 | $28.86 | 9,681,290 |
| 2020-07-28 | $44.39 | $44.78 | $43.13 | $43.61 | $26.91 | 5,183,260 |
| 2020-07-27 | $43.62 | $45.20 | $43.62 | $43.95 | $27.12 | 6,309,980 |
| 2020-07-24 | $46.93 | $47.15 | $43.34 | $43.69 | $26.96 | 9,247,130 |
| 2020-07-23 | $46.50 | $47.41 | $45.10 | $47.28 | $29.18 | 6,973,080 |
| 2020-07-22 | $47.29 | $47.47 | $46.00 | $47.11 | $29.07 | 6,754,620 |
| 2020-07-21 | $47.25 | $47.28 | $45.76 | $46.53 | $28.72 | 6,542,430 |
| 2020-07-20 | $47.55 | $47.88 | $46.06 | $47.13 | $29.09 | 7,737,270 |
| 2020-07-17 | $44.20 | $47.25 | $44.20 | $46.25 | $28.54 | 9,829,700 |
| 2020-07-16 | $46.60 | $48.45 | $44.00 | $44.27 | $27.32 | 9,786,340 |
| 2020-07-15 | $50.65 | $50.65 | $46.50 | $46.93 | $28.96 | 10,816,180 |
| 2020-07-14 | $49.48 | $51.96 | $47.99 | $50.00 | $30.86 | 13,094,860 |
| 2020-07-13 | $48.99 | $49.79 | $48.59 | $49.48 | $30.54 | 10,655,870 |
| 2020-07-10 | $49.80 | $50.46 | $48.04 | $49.00 | $30.24 | 13,624,900 |
| 2020-07-09 | $47.69 | $50.85 | $47.18 | $50.65 | $31.26 | 16,425,740 |
| 2020-07-08 | $44.00 | $47.05 | $43.23 | $46.27 | $28.55 | 12,870,870 |
| 2020-07-07 | $41.56 | $44.44 | $41.40 | $44.00 | $27.15 | 12,090,470 |
| 2020-07-06 | $41.55 | $42.40 | $40.78 | $41.56 | $25.65 | 12,118,140 |
| 2020-07-03 | $41.42 | $42.23 | $40.81 | $41.26 | $25.46 | 8,943,980 |
| 2020-07-02 | $40.30 | $41.66 | $39.51 | $40.95 | $25.27 | 8,482,270 |
| 2020-07-01 | $40.79 | $41.48 | $39.06 | $40.07 | $24.73 | 8,377,380 |
| 2020-06-30 | $40.20 | $42.45 | $40.20 | $40.69 | $25.11 | 10,565,520 |
| 2020-06-29 | $38.57 | $40.48 | $37.63 | $40.06 | $24.72 | 8,445,130 |
| 2020-06-26 | $70.22 | $70.22 | $70.22 | $70.22 | $23.95 | 0 |
| 2020-06-25 | $70.22 | $70.22 | $70.22 | $70.22 | $23.95 | 0 |
| 2020-06-24 | $69.70 | $70.79 | $68.85 | $70.22 | $23.95 | 5,233,910 |
| 2020-06-23 | $68.60 | $69.50 | $68.60 | $68.92 | $23.51 | 3,106,320 |
| 2020-06-22 | $70.80 | $71.28 | $68.06 | $68.91 | $23.51 | 4,731,640 |
| 2020-06-19 | $69.91 | $71.30 | $68.86 | $70.85 | $24.17 | 3,015,710 |
| 2020-06-18 | $70.15 | $71.30 | $68.26 | $68.87 | $23.49 | 4,512,400 |
| 2020-06-17 | $76.19 | $76.20 | $69.80 | $70.21 | $23.95 | 6,326,500 |
| 2020-06-16 | $73.91 | $76.30 | $73.75 | $76.22 | $26.00 | 4,774,360 |
| 2020-06-15 | $71.98 | $75.74 | $71.98 | $72.82 | $24.84 | 5,066,290 |
| 2020-06-12 | $70.88 | $73.25 | $70.23 | $72.33 | $24.67 | 2,283,880 |
| 2020-06-11 | $72.62 | $72.90 | $71.43 | $72.70 | $24.80 | 2,701,140 |
| 2020-06-10 | $70.66 | $73.10 | $70.00 | $72.61 | $24.77 | 3,688,550 |
| 2020-06-09 | $69.00 | $70.80 | $68.11 | $69.82 | $23.82 | 3,058,870 |
| 2020-06-08 | $69.89 | $70.33 | $68.17 | $68.66 | $23.42 | 2,705,650 |
| 2020-06-05 | $70.10 | $70.42 | $68.70 | $69.78 | $23.80 | 2,305,200 |
| 2020-06-04 | $72.28 | $72.47 | $69.38 | $69.99 | $23.88 | 2,810,340 |
| 2020-06-03 | $71.19 | $72.18 | $70.62 | $71.99 | $24.56 | 3,392,850 |
| 2020-06-02 | $74.00 | $75.00 | $70.20 | $71.30 | $24.32 | 4,801,910 |
| 2020-06-01 | $73.58 | $75.31 | $73.40 | $73.87 | $25.20 | 5,320,230 |
| 2020-05-29 | $73.95 | $74.07 | $73.18 | $73.57 | $25.10 | 1,608,570 |
| 2020-05-28 | $74.51 | $74.93 | $72.72 | $74.23 | $25.32 | 1,901,960 |
| 2020-05-27 | $75.93 | $76.62 | $74.27 | $74.79 | $25.51 | 1,841,010 |
| 2020-05-26 | $75.88 | $76.38 | $74.00 | $76.10 | $25.96 | 2,523,280 |
| 2020-05-25 | $74.58 | $76.82 | $74.34 | $75.38 | $25.71 | 2,937,770 |
| 2020-05-22 | $76.57 | $77.35 | $73.50 | $74.34 | $25.36 | 3,703,660 |
| 2020-05-21 | $76.71 | $78.08 | $76.02 | $76.50 | $26.10 | 2,704,740 |
| 2020-05-20 | $78.78 | $78.78 | $76.00 | $76.66 | $26.15 | 3,464,810 |
| 2020-05-19 | $78.00 | $80.33 | $77.42 | $79.00 | $26.95 | 3,288,430 |
| 2020-05-18 | $76.36 | $79.56 | $74.18 | $77.99 | $26.61 | 3,732,390 |
| 2020-05-15 | $74.50 | $75.97 | $74.11 | $75.00 | $25.59 | 2,722,200 |
| 2020-05-14 | $73.95 | $75.19 | $73.10 | $74.80 | $25.52 | 2,993,210 |
| 2020-05-13 | $69.79 | $75.70 | $69.57 | $74.69 | $25.48 | 4,587,510 |
| 2020-05-12 | $67.78 | $70.81 | $67.34 | $70.06 | $23.90 | 4,385,430 |
| 2020-05-11 | $67.01 | $68.70 | $66.82 | $68.00 | $23.20 | 3,301,160 |
| 2020-05-08 | $66.52 | $68.80 | $66.51 | $66.81 | $22.79 | 3,460,370 |
| 2020-05-07 | $64.99 | $68.31 | $64.10 | $67.19 | $22.92 | 5,637,350 |
| 2020-05-06 | $60.61 | $65.60 | $60.56 | $65.19 | $22.24 | 5,318,410 |
| 2020-05-05 | $61.50 | $61.50 | $61.50 | $61.50 | $20.98 | 0 |
| 2020-05-04 | $61.50 | $61.50 | $61.50 | $61.50 | $20.98 | 0 |
| 2020-05-01 | $61.50 | $61.50 | $61.50 | $61.50 | $20.98 | 0 |
| 2020-04-30 | $61.11 | $62.07 | $60.61 | $61.50 | $20.98 | 4,666,300 |
| 2020-04-29 | $60.23 | $62.10 | $59.65 | $60.60 | $20.67 | 3,818,790 |
| 2020-04-28 | $58.80 | $60.85 | $56.77 | $60.10 | $20.50 | 4,948,210 |
| 2020-04-27 | $61.50 | $61.80 | $58.30 | $58.37 | $19.91 | 4,866,780 |
| 2020-04-24 | $61.70 | $62.87 | $60.75 | $61.50 | $20.98 | 2,553,860 |
| 2020-04-23 | $65.00 | $65.00 | $61.03 | $61.77 | $21.07 | 5,015,710 |
| 2020-04-22 | $65.00 | $65.60 | $59.72 | $63.63 | $21.71 | 7,032,590 |
| 2020-04-21 | $64.89 | $66.47 | $64.12 | $65.38 | $22.30 | 3,341,580 |
| 2020-04-20 | $62.45 | $65.85 | $62.01 | $65.45 | $22.33 | 4,323,910 |
| 2020-04-17 | $61.81 | $63.64 | $61.33 | $62.30 | $21.25 | 2,901,700 |
| 2020-04-16 | $61.00 | $62.44 | $60.46 | $61.86 | $21.10 | 2,369,770 |
| 2020-04-15 | $62.60 | $63.75 | $61.00 | $61.04 | $20.82 | 2,526,490 |
| 2020-04-14 | $61.13 | $62.62 | $60.15 | $62.55 | $21.34 | 2,985,630 |
| 2020-04-13 | $58.90 | $61.40 | $58.90 | $61.39 | $20.94 | 3,854,000 |
| 2020-04-10 | $59.00 | $59.75 | $58.36 | $59.25 | $20.21 | 3,131,550 |
| 2020-04-09 | $59.06 | $59.44 | $57.57 | $59.23 | $20.21 | 3,321,010 |
| 2020-04-08 | $59.00 | $59.62 | $58.02 | $59.06 | $20.15 | 5,796,770 |
| 2020-04-07 | $60.05 | $61.40 | $58.75 | $61.20 | $20.88 | 5,177,240 |
| 2020-04-06 | $59.18 | $59.18 | $59.18 | $59.18 | $20.19 | 0 |
| 2020-04-03 | $57.68 | $60.28 | $57.08 | $59.18 | $20.19 | 5,140,730 |
| 2020-04-02 | $60.50 | $60.99 | $56.50 | $58.44 | $19.94 | 8,415,890 |
| 2020-04-01 | $57.29 | $62.65 | $56.30 | $60.30 | $20.57 | 4,649,120 |
| 2020-03-31 | $57.60 | $58.36 | $56.70 | $56.95 | $19.43 | 3,400,380 |
| 2020-03-30 | $56.30 | $58.63 | $55.80 | $56.26 | $19.19 | 3,779,840 |
| 2020-03-27 | $53.60 | $57.96 | $53.45 | $57.80 | $19.72 | 5,472,490 |
| 2020-03-26 | $53.10 | $54.80 | $52.46 | $53.37 | $18.21 | 3,174,680 |
| 2020-03-25 | $54.40 | $54.68 | $52.88 | $53.39 | $18.21 | 5,638,160 |
| 2020-03-24 | $54.68 | $54.95 | $48.75 | $53.49 | $18.25 | 5,012,260 |
| 2020-03-23 | $54.00 | $55.55 | $53.00 | $53.30 | $18.18 | 2,417,130 |
| 2020-03-20 | $57.99 | $58.00 | $54.90 | $56.59 | $19.30 | 2,646,370 |
| 2020-03-19 | $55.96 | $57.07 | $54.52 | $57.00 | $19.44 | 3,380,510 |
| 2020-03-18 | $60.00 | $60.60 | $55.61 | $55.61 | $18.97 | 5,777,260 |
| 2020-03-17 | $57.81 | $59.94 | $52.88 | $58.89 | $20.09 | 6,801,970 |
| 2020-03-16 | $59.30 | $61.52 | $54.44 | $55.17 | $18.82 | 5,522,330 |
| 2020-03-13 | $55.50 | $59.00 | $54.15 | $58.83 | $20.07 | 6,151,330 |
| 2020-03-12 | $58.07 | $59.50 | $57.07 | $57.71 | $19.69 | 3,440,490 |
| 2020-03-11 | $60.99 | $61.56 | $58.84 | $59.09 | $20.16 | 3,299,130 |
| 2020-03-10 | $61.94 | $63.40 | $58.56 | $60.50 | $20.64 | 5,508,610 |
| 2020-03-09 | $64.00 | $65.38 | $62.11 | $63.10 | $21.53 | 3,430,260 |
| 2020-03-06 | $62.21 | $66.91 | $61.21 | $64.79 | $22.10 | 4,561,200 |
| 2020-03-05 | $66.40 | $67.98 | $61.13 | $63.73 | $21.74 | 6,701,020 |
| 2020-03-04 | $66.01 | $70.99 | $63.53 | $66.40 | $22.65 | 9,616,380 |
| 2020-03-03 | $63.30 | $67.48 | $61.11 | $66.40 | $22.65 | 7,363,880 |
| 2020-03-02 | $57.50 | $62.70 | $57.38 | $62.50 | $21.32 | 11,907,060 |
| 2020-02-28 | $56.98 | $59.85 | $56.48 | $57.00 | $19.44 | 5,439,030 |
| 2020-02-27 | $56.03 | $60.20 | $55.38 | $58.90 | $20.09 | 6,480,690 |
| 2020-02-26 | $54.56 | $59.00 | $54.55 | $56.40 | $19.24 | 5,314,040 |
| 2020-02-25 | $55.01 | $57.60 | $52.85 | $56.53 | $19.28 | 6,424,640 |
| 2020-02-24 | $51.35 | $55.98 | $51.33 | $55.78 | $19.03 | 6,956,830 |
| 2020-02-21 | $48.60 | $51.46 | $48.48 | $51.00 | $17.40 | 4,926,130 |
| 2020-02-20 | $49.50 | $49.67 | $48.07 | $48.89 | $16.68 | 2,871,210 |
| 2020-02-19 | $47.73 | $50.20 | $47.66 | $49.29 | $16.81 | 4,108,780 |
| 2020-02-18 | $48.38 | $48.83 | $47.50 | $47.97 | $16.36 | 2,235,760 |
| 2020-02-17 | $47.66 | $48.43 | $47.12 | $48.38 | $16.50 | 2,911,360 |
| 2020-02-14 | $48.63 | $48.63 | $46.40 | $47.25 | $16.12 | 2,213,250 |
| 2020-02-13 | $45.86 | $48.99 | $45.86 | $47.73 | $16.28 | 3,620,310 |
| 2020-02-12 | $45.20 | $46.19 | $44.77 | $45.85 | $15.64 | 1,617,780 |
| 2020-02-11 | $46.31 | $46.44 | $45.01 | $45.34 | $15.47 | 1,482,000 |
| 2020-02-10 | $44.66 | $46.81 | $44.39 | $46.01 | $15.70 | 2,932,880 |
| 2020-02-07 | $44.00 | $45.45 | $43.46 | $44.51 | $15.18 | 2,669,890 |
| 2020-02-06 | $40.91 | $45.16 | $40.91 | $44.63 | $15.22 | 3,745,850 |
| 2020-02-05 | $41.29 | $42.80 | $40.74 | $41.05 | $14.00 | 2,507,840 |
| 2020-02-04 | $37.50 | $41.40 | $37.50 | $41.07 | $14.01 | 3,305,490 |
| 2020-02-03 | $41.51 | $41.51 | $41.51 | $41.51 | $14.16 | 198,300 |
| 2020-01-31 | $46.12 | $46.12 | $46.12 | $46.12 | $15.73 | 0 |
| 2020-01-30 | $46.12 | $46.12 | $46.12 | $46.12 | $15.73 | 0 |
| 2020-01-29 | $46.12 | $46.12 | $46.12 | $46.12 | $15.73 | 0 |
| 2020-01-28 | $46.12 | $46.12 | $46.12 | $46.12 | $15.73 | 0 |
| 2020-01-27 | $46.12 | $46.12 | $46.12 | $46.12 | $15.73 | 0 |
| 2020-01-24 | $46.12 | $46.12 | $46.12 | $46.12 | $15.73 | 0 |
| 2020-01-23 | $48.02 | $48.09 | $45.51 | $46.12 | $15.73 | 2,015,690 |
| 2020-01-22 | $47.96 | $48.69 | $46.81 | $48.42 | $16.52 | 1,692,980 |
| 2020-01-21 | $49.09 | $49.09 | $48.30 | $48.40 | $16.51 | 1,249,080 |
| 2020-01-20 | $48.07 | $49.62 | $47.85 | $49.13 | $16.76 | 1,517,480 |
| 2020-01-17 | $48.88 | $49.70 | $48.00 | $48.51 | $16.55 | 1,600,490 |
| 2020-01-16 | $48.43 | $49.84 | $48.41 | $48.88 | $16.67 | 1,833,950 |
| 2020-01-15 | $49.43 | $49.44 | $47.93 | $48.41 | $16.51 | 2,142,110 |
| 2020-01-14 | $50.00 | $50.00 | $48.85 | $49.08 | $16.74 | 1,876,380 |
| 2020-01-13 | $49.83 | $50.29 | $48.80 | $50.05 | $17.07 | 1,734,390 |
| 2020-01-10 | $50.06 | $50.95 | $49.20 | $49.61 | $16.92 | 1,777,210 |
| 2020-01-09 | $49.99 | $50.60 | $49.58 | $49.95 | $17.04 | 2,549,470 |
| 2020-01-08 | $51.03 | $51.10 | $49.50 | $49.50 | $16.89 | 3,689,940 |
| 2020-01-07 | $49.46 | $51.99 | $49.30 | $51.71 | $17.64 | 5,135,380 |
| 2020-01-06 | $47.95 | $49.75 | $47.55 | $48.85 | $16.66 | 3,106,760 |
| 2020-01-03 | $49.11 | $50.00 | $47.30 | $48.16 | $16.43 | 3,116,800 |
| 2020-01-02 | $47.91 | $49.80 | $47.81 | $49.13 | $16.76 | 2,710,800 |
| 2020-01-01 | $47.80 | $47.80 | $47.80 | $47.80 | $16.31 | 0 |
| 2019-12-31 | $48.10 | $48.25 | $47.24 | $47.80 | $16.31 | 1,994,100 |
| 2019-12-30 | $48.60 | $49.80 | $47.25 | $47.78 | $16.30 | 3,465,150 |
| 2019-12-27 | $48.73 | $50.41 | $48.00 | $49.77 | $16.98 | 4,020,070 |
| 2019-12-26 | $48.45 | $49.60 | $47.72 | $48.20 | $16.44 | 2,459,650 |
| 2019-12-25 | $48.10 | $48.60 | $47.21 | $48.45 | $16.53 | 2,300,090 |
| 2019-12-24 | $47.86 | $48.90 | $46.76 | $48.20 | $16.44 | 2,906,910 |
| 2019-12-23 | $47.60 | $48.30 | $46.63 | $47.30 | $16.14 | 2,546,000 |
| 2019-12-20 | $48.51 | $48.88 | $47.74 | $47.74 | $16.29 | 2,256,890 |
| 2019-12-19 | $48.06 | $49.20 | $47.77 | $47.99 | $16.37 | 2,334,310 |
| 2019-12-18 | $49.30 | $49.96 | $47.90 | $48.42 | $16.52 | 3,963,310 |
| 2019-12-17 | $47.34 | $48.99 | $46.66 | $48.34 | $16.49 | 6,054,060 |
| 2019-12-16 | $41.94 | $46.09 | $41.81 | $46.09 | $15.72 | 3,960,590 |
| 2019-12-13 | $43.32 | $43.40 | $41.68 | $41.90 | $14.29 | 1,713,910 |
| 2019-12-12 | $42.18 | $42.75 | $41.91 | $41.96 | $14.31 | 804,070 |
| 2019-12-11 | $42.95 | $43.20 | $42.11 | $42.38 | $14.46 | 784,160 |
| 2019-12-10 | $42.62 | $42.90 | $42.16 | $42.74 | $14.58 | 1,234,950 |
| 2019-12-09 | $40.90 | $42.70 | $40.90 | $42.59 | $14.53 | 1,849,900 |
| 2019-12-06 | $40.43 | $41.33 | $40.27 | $41.11 | $14.02 | 985,280 |
| 2019-12-05 | $40.20 | $40.56 | $40.05 | $40.48 | $13.81 | 922,110 |
| 2019-12-04 | $39.88 | $40.62 | $39.70 | $40.20 | $13.71 | 739,990 |
| 2019-12-03 | $39.51 | $39.94 | $39.21 | $39.94 | $13.63 | 917,030 |
| 2019-12-02 | $39.88 | $40.45 | $39.46 | $39.60 | $13.51 | 854,880 |
| 2019-11-29 | $39.70 | $39.96 | $39.30 | $39.88 | $13.60 | 638,600 |
| 2019-11-28 | $40.40 | $40.40 | $39.50 | $39.77 | $13.57 | 1,660,480 |
| 2019-11-27 | $40.50 | $41.37 | $40.50 | $40.84 | $13.93 | 585,530 |
| 2019-11-26 | $41.50 | $41.76 | $40.66 | $40.93 | $13.96 | 747,300 |
| 2019-11-25 | $41.85 | $42.31 | $41.01 | $41.61 | $14.19 | 858,530 |
| 2019-11-22 | $42.22 | $43.30 | $41.18 | $41.39 | $14.12 | 1,343,100 |
| 2019-11-21 | $42.00 | $42.47 | $41.61 | $42.12 | $14.37 | 743,680 |
| 2019-11-20 | $41.92 | $42.50 | $41.61 | $42.07 | $14.35 | 1,173,320 |
| 2019-11-19 | $39.75 | $41.98 | $39.55 | $41.92 | $14.30 | 1,866,600 |
| 2019-11-18 | $40.83 | $40.86 | $38.71 | $39.78 | $13.57 | 2,124,680 |
| 2019-11-15 | $41.38 | $41.38 | $41.38 | $41.38 | $14.12 | 0 |
| 2019-11-14 | $41.38 | $41.38 | $41.38 | $41.38 | $14.12 | 0 |
| 2019-11-13 | $41.38 | $41.38 | $41.38 | $41.38 | $14.12 | 0 |
| 2019-11-12 | $41.10 | $41.52 | $40.50 | $41.38 | $14.12 | 1,919,760 |
| 2019-11-11 | $41.70 | $41.70 | $40.45 | $41.59 | $14.19 | 1,869,370 |
| 2019-11-08 | $41.60 | $42.50 | $41.51 | $41.80 | $14.26 | 2,243,040 |
| 2019-11-07 | $41.60 | $41.60 | $41.24 | $41.54 | $14.17 | 601,380 |
| 2019-11-06 | $41.53 | $41.84 | $41.20 | $41.25 | $14.07 | 918,720 |
| 2019-11-05 | $41.95 | $41.95 | $41.23 | $41.39 | $14.12 | 1,082,280 |
| 2019-11-04 | $41.10 | $42.29 | $40.87 | $41.58 | $14.18 | 1,886,360 |
| 2019-11-01 | $40.24 | $40.99 | $39.71 | $40.90 | $13.95 | 1,510,840 |
| 2019-10-31 | $39.29 | $40.38 | $39.20 | $40.10 | $13.68 | 1,390,040 |
| 2019-10-30 | $39.23 | $39.51 | $39.00 | $39.28 | $13.40 | 521,220 |
| 2019-10-29 | $40.60 | $40.60 | $39.18 | $39.24 | $13.39 | 951,090 |
| 2019-10-28 | $40.01 | $40.53 | $39.51 | $40.45 | $13.80 | 1,069,700 |
| 2019-10-25 | $40.12 | $40.23 | $39.54 | $39.85 | $13.59 | 716,480 |
| 2019-10-24 | $40.18 | $40.35 | $39.40 | $40.10 | $13.68 | 740,650 |
| 2019-10-23 | $40.07 | $40.65 | $39.90 | $40.15 | $13.70 | 1,039,030 |
| 2019-10-22 | $39.46 | $40.09 | $38.50 | $40.05 | $13.66 | 957,510 |
| 2019-10-21 | $39.32 | $39.79 | $38.75 | $39.06 | $13.32 | 760,000 |
| 2019-10-18 | $40.18 | $40.68 | $39.13 | $39.35 | $13.42 | 792,880 |
| 2019-10-17 | $40.12 | $40.40 | $39.92 | $40.16 | $13.70 | 716,970 |
| 2019-10-16 | $39.37 | $40.65 | $39.35 | $40.16 | $13.70 | 1,356,680 |
| 2019-10-15 | $39.80 | $39.82 | $39.03 | $39.30 | $13.41 | 999,820 |
| 2019-10-14 | $39.44 | $40.00 | $39.15 | $39.95 | $13.63 | 1,034,630 |
| 2019-10-11 | $39.20 | $39.32 | $38.70 | $38.94 | $13.28 | 654,150 |
| 2019-10-10 | $38.01 | $39.22 | $37.80 | $39.20 | $13.37 | 1,056,950 |
| 2019-10-09 | $37.70 | $38.20 | $37.08 | $38.04 | $12.98 | 515,010 |
| 2019-10-08 | $38.57 | $38.96 | $37.60 | $37.72 | $12.87 | 835,590 |
| 2019-10-07 | $38.47 | $38.47 | $38.47 | $38.47 | $13.12 | 0 |
| 2019-10-04 | $38.47 | $38.47 | $38.47 | $38.47 | $13.12 | 0 |
| 2019-10-03 | $38.47 | $38.47 | $38.47 | $38.47 | $13.12 | 0 |
| 2019-10-02 | $38.47 | $38.47 | $38.47 | $38.47 | $13.12 | 0 |
| 2019-10-01 | $38.47 | $38.47 | $38.47 | $38.47 | $13.12 | 0 |
| 2019-09-30 | $38.40 | $39.50 | $38.28 | $38.47 | $13.12 | 832,700 |
| 2019-09-27 | $37.89 | $38.67 | $37.52 | $38.36 | $13.09 | 858,050 |
| 2019-09-26 | $38.95 | $39.13 | $37.50 | $37.86 | $12.92 | 1,022,720 |
| 2019-09-25 | $39.69 | $39.71 | $38.65 | $38.70 | $13.20 | 1,154,600 |
| 2019-09-24 | $39.65 | $40.25 | $39.42 | $39.96 | $13.63 | 1,010,500 |
| 2019-09-23 | $40.08 | $40.32 | $38.90 | $39.61 | $13.51 | 1,753,560 |
| 2019-09-20 | $40.15 | $40.77 | $40.11 | $40.11 | $13.68 | 940,620 |
| 2019-09-19 | $39.80 | $40.60 | $39.70 | $40.30 | $13.75 | 966,630 |
| 2019-09-18 | $40.00 | $40.29 | $39.07 | $39.80 | $13.58 | 891,440 |
| 2019-09-17 | $40.72 | $41.08 | $39.70 | $39.95 | $13.63 | 1,276,040 |
| 2019-09-16 | $42.15 | $42.15 | $40.80 | $40.82 | $13.93 | 1,766,040 |
| 2019-09-13 | $41.96 | $41.96 | $41.96 | $41.96 | $14.31 | 0 |
| 2019-09-12 | $41.87 | $42.42 | $41.66 | $41.96 | $14.31 | 1,087,900 |
| 2019-09-11 | $42.16 | $42.75 | $41.50 | $41.94 | $14.31 | 2,093,040 |
| 2019-09-10 | $41.80 | $42.20 | $41.28 | $42.16 | $14.38 | 2,115,270 |
| 2019-09-09 | $40.36 | $42.00 | $40.35 | $41.93 | $14.30 | 3,753,530 |
| 2019-09-06 | $40.25 | $40.28 | $39.65 | $40.04 | $13.66 | 1,504,710 |
| 2019-09-05 | $39.29 | $40.58 | $39.08 | $39.96 | $13.63 | 2,534,630 |
| 2019-09-04 | $39.53 | $39.58 | $38.70 | $39.04 | $13.32 | 1,617,780 |
| 2019-09-03 | $39.35 | $39.80 | $38.80 | $39.64 | $13.52 | 1,635,530 |
| 2019-09-02 | $38.02 | $39.58 | $38.02 | $39.37 | $13.43 | 1,482,170 |
| 2019-08-30 | $39.55 | $39.97 | $38.30 | $38.60 | $13.17 | 1,822,830 |
| 2019-08-29 | $39.14 | $39.85 | $38.89 | $39.44 | $13.45 | 1,831,770 |
| 2019-08-28 | $39.49 | $39.49 | $38.69 | $39.15 | $13.36 | 1,896,860 |
| 2019-08-27 | $40.19 | $40.87 | $39.00 | $39.56 | $13.50 | 3,435,680 |
| 2019-08-26 | $40.85 | $40.90 | $40.08 | $40.32 | $13.75 | 1,604,710 |
| 2019-08-23 | $40.85 | $41.70 | $40.60 | $41.22 | $14.06 | 1,517,760 |
| 2019-08-22 | $40.82 | $41.30 | $40.00 | $40.88 | $13.95 | 1,607,150 |
| 2019-08-21 | $40.43 | $41.16 | $40.19 | $40.97 | $13.98 | 1,926,260 |
| 2019-08-20 | $41.40 | $41.50 | $40.40 | $40.70 | $13.88 | 2,267,320 |
| 2019-08-19 | $40.53 | $41.95 | $39.68 | $41.51 | $14.16 | 3,209,070 |
| 2019-08-16 | $39.68 | $40.46 | $39.16 | $39.87 | $13.60 | 2,781,630 |
| 2019-08-15 | $38.21 | $39.58 | $38.10 | $39.42 | $13.45 | 2,352,030 |
| 2019-08-14 | $38.78 | $39.40 | $38.20 | $38.88 | $13.26 | 3,155,120 |
| 2019-08-13 | $37.80 | $38.59 | $37.51 | $38.49 | $13.13 | 2,512,900 |
| 2019-08-12 | $36.58 | $38.70 | $36.58 | $38.21 | $13.03 | 3,526,400 |
| 2019-08-09 | $36.18 | $37.40 | $35.83 | $36.65 | $12.50 | 2,498,160 |
| 2019-08-08 | $35.54 | $36.59 | $35.54 | $35.87 | $12.24 | 1,483,420 |
| 2019-08-07 | $35.60 | $36.54 | $35.29 | $35.50 | $12.11 | 1,942,220 |
| 2019-08-06 | $35.72 | $35.73 | $34.08 | $35.20 | $12.01 | 1,782,700 |
| 2019-08-05 | $36.61 | $37.44 | $35.75 | $36.20 | $12.35 | 1,993,600 |
| 2019-08-02 | $36.75 | $37.20 | $36.37 | $36.97 | $12.61 | 1,994,930 |
| 2019-08-01 | $36.92 | $37.78 | $36.61 | $37.70 | $12.86 | 2,512,010 |
| 2019-07-31 | $37.05 | $37.37 | $36.72 | $36.91 | $12.59 | 1,759,120 |
| 2019-07-30 | $35.78 | $37.81 | $35.78 | $37.05 | $12.64 | 2,482,740 |
| 2019-07-29 | $36.49 | $36.74 | $35.69 | $35.90 | $12.25 | 1,670,960 |
| 2019-07-26 | $36.00 | $36.18 | $35.66 | $36.01 | $12.28 | 1,652,010 |
| 2019-07-25 | $35.00 | $36.00 | $34.74 | $36.00 | $12.28 | 3,048,500 |
| 2019-07-24 | $33.64 | $35.14 | $33.64 | $35.10 | $11.97 | 2,615,470 |
| 2019-07-23 | $33.49 | $33.79 | $33.40 | $33.62 | $11.47 | 990,850 |
| 2019-07-22 | $34.13 | $34.44 | $33.07 | $33.52 | $11.43 | 1,180,040 |
| 2019-07-19 | $34.20 | $34.69 | $33.93 | $34.04 | $11.61 | 1,035,910 |
| 2019-07-18 | $35.23 | $35.29 | $34.13 | $34.20 | $11.67 | 1,236,450 |
| 2019-07-17 | $35.72 | $35.88 | $35.40 | $35.40 | $12.08 | 955,830 |
| 2019-07-16 | $35.59 | $35.96 | $35.22 | $35.78 | $12.21 | 963,860 |
| 2019-07-15 | $34.76 | $35.84 | $34.42 | $35.45 | $12.09 | 1,273,600 |
| 2019-07-12 | $34.88 | $35.35 | $34.88 | $35.13 | $11.98 | 845,320 |
| 2019-07-11 | $34.93 | $35.58 | $34.81 | $34.85 | $11.89 | 1,327,340 |
| 2019-07-10 | $35.33 | $35.62 | $34.58 | $34.85 | $11.89 | 993,040 |
| 2019-07-09 | $34.63 | $35.45 | $34.50 | $35.35 | $12.06 | 1,245,030 |
| 2019-07-08 | $35.85 | $35.99 | $34.45 | $34.49 | $11.77 | 1,494,930 |
| 2019-07-05 | $35.70 | $36.09 | $35.52 | $35.82 | $12.22 | 947,780 |
| 2019-07-04 | $35.37 | $35.85 | $35.28 | $35.68 | $12.17 | 1,063,580 |
| 2019-07-03 | $35.67 | $35.67 | $35.06 | $35.36 | $12.06 | 1,060,460 |
| 2019-07-02 | $36.47 | $36.47 | $35.62 | $35.97 | $12.17 | 1,587,600 |
| 2019-07-01 | $35.91 | $36.50 | $35.82 | $36.48 | $12.34 | 1,988,700 |
| 2019-06-28 | $34.88 | $36.07 | $34.88 | $35.38 | $11.97 | 1,968,560 |
| 2019-06-27 | $35.05 | $35.58 | $34.89 | $34.92 | $11.82 | 1,018,870 |
| 2019-06-26 | $35.17 | $35.50 | $34.80 | $35.09 | $11.87 | 1,118,100 |
| 2019-06-25 | $35.18 | $35.33 | $34.57 | $34.82 | $11.78 | 1,346,820 |
| 2019-06-24 | $34.93 | $35.71 | $34.83 | $35.27 | $11.93 | 1,472,340 |
| 2019-06-21 | $34.55 | $35.50 | $34.46 | $35.16 | $11.90 | 1,840,260 |
| 2019-06-20 | $33.09 | $34.36 | $33.00 | $34.20 | $11.57 | 1,791,730 |
| 2019-06-19 | $33.19 | $33.64 | $33.03 | $33.16 | $11.22 | 1,579,600 |
| 2019-06-18 | $32.70 | $32.88 | $32.15 | $32.38 | $10.96 | 1,244,150 |
| 2019-06-17 | $33.01 | $33.46 | $32.31 | $32.53 | $11.01 | 1,327,190 |
| 2019-06-14 | $34.57 | $34.71 | $33.16 | $33.23 | $11.24 | 1,283,900 |
| 2019-06-13 | $34.15 | $34.68 | $33.86 | $34.31 | $11.61 | 844,810 |
| 2019-06-12 | $34.15 | $34.80 | $33.93 | $34.16 | $11.56 | 1,077,440 |
| 2019-06-11 | $32.80 | $34.29 | $32.59 | $34.15 | $11.56 | 1,624,720 |
| 2019-06-10 | $32.30 | $33.00 | $32.23 | $32.72 | $11.07 | 1,090,960 |
| 2019-06-07 | $32.39 | $32.39 | $32.39 | $32.39 | $10.96 | 0 |
| 2019-06-06 | $33.76 | $33.96 | $32.03 | $32.39 | $10.96 | 1,801,490 |
| 2019-06-05 | $34.65 | $34.96 | $33.70 | $34.01 | $11.51 | 1,488,490 |
| 2019-06-04 | $34.12 | $35.12 | $33.90 | $34.47 | $11.66 | 1,985,370 |
| 2019-06-03 | $34.68 | $34.72 | $33.43 | $33.77 | $11.43 | 1,299,760 |
| 2019-05-31 | $33.90 | $35.12 | $33.89 | $34.68 | $11.73 | 1,462,430 |
| 2019-05-30 | $34.18 | $34.58 | $33.50 | $33.81 | $11.44 | 1,135,680 |
| 2019-05-29 | $34.22 | $34.72 | $33.95 | $34.27 | $11.60 | 796,100 |
| 2019-05-28 | $34.66 | $35.05 | $34.21 | $34.39 | $11.64 | 933,490 |
| 2019-05-27 | $33.36 | $34.84 | $33.32 | $34.67 | $11.73 | 1,096,950 |
| 2019-05-24 | $33.53 | $34.27 | $33.39 | $33.49 | $11.33 | 847,420 |
| 2019-05-23 | $34.65 | $34.81 | $33.35 | $33.62 | $11.38 | 1,433,800 |
| 2019-05-22 | $34.62 | $35.07 | $34.50 | $34.81 | $11.78 | 1,264,150 |
| 2019-05-21 | $35.20 | $35.20 | $34.40 | $34.76 | $11.76 | 1,396,300 |
| 2019-05-20 | $34.21 | $35.28 | $33.80 | $34.81 | $11.78 | 1,337,140 |
| 2019-05-17 | $35.51 | $35.70 | $34.18 | $34.20 | $11.57 | 1,465,160 |
| 2019-05-16 | $35.31 | $35.84 | $35.06 | $35.50 | $12.01 | 1,347,260 |
| 2019-05-15 | $35.11 | $36.15 | $35.11 | $35.51 | $12.02 | 2,029,980 |
| 2019-05-14 | $34.03 | $34.98 | $33.87 | $34.44 | $11.65 | 1,524,880 |
| 2019-05-13 | $33.96 | $34.79 | $33.77 | $34.57 | $11.70 | 1,891,700 |
| 2019-05-10 | $33.16 | $34.48 | $32.90 | $34.41 | $11.64 | 2,578,580 |
| 2019-05-09 | $32.63 | $33.34 | $32.63 | $32.89 | $11.13 | 1,227,560 |
| 2019-05-08 | $32.27 | $33.85 | $32.25 | $32.99 | $11.16 | 2,275,790 |
| 2019-05-07 | $34.10 | $34.38 | $32.73 | $33.30 | $11.27 | 2,556,620 |
| 2019-05-06 | $36.03 | $36.40 | $34.03 | $34.03 | $11.51 | 2,844,760 |
| 2019-05-03 | $37.81 | $37.81 | $37.81 | $37.81 | $12.79 | 0 |
| 2019-05-02 | $37.81 | $37.81 | $37.81 | $37.81 | $12.79 | 0 |
| 2019-05-01 | $37.81 | $37.81 | $37.81 | $37.81 | $12.79 | 0 |
| 2019-04-30 | $37.65 | $38.28 | $37.21 | $37.81 | $12.79 | 1,090,160 |
| 2019-04-29 | $39.00 | $39.28 | $37.51 | $37.60 | $12.72 | 1,641,540 |
| 2019-04-26 | $38.99 | $39.89 | $38.47 | $39.12 | $13.24 | 3,065,250 |
| 2019-04-25 | $40.68 | $40.98 | $39.39 | $39.44 | $13.35 | 1,161,520 |
| 2019-04-24 | $40.60 | $41.10 | $40.12 | $41.00 | $13.87 | 1,456,900 |
| 2019-04-23 | $42.07 | $42.07 | $40.20 | $40.30 | $13.64 | 2,049,100 |
| 2019-04-22 | $43.70 | $43.88 | $41.81 | $42.09 | $14.24 | 1,835,080 |
| 2019-04-19 | $43.28 | $43.30 | $41.99 | $42.78 | $14.48 | 1,473,220 |
| 2019-04-18 | $43.09 | $43.78 | $42.09 | $43.10 | $14.58 | 1,787,950 |
| 2019-04-17 | $42.70 | $43.65 | $42.60 | $42.96 | $14.54 | 2,260,530 |
| 2019-04-16 | $41.62 | $43.00 | $41.31 | $42.85 | $14.50 | 2,276,730 |
| 2019-04-15 | $43.60 | $44.00 | $41.52 | $41.72 | $14.12 | 3,205,460 |
| 2019-04-12 | $41.60 | $43.28 | $41.60 | $43.12 | $14.59 | 2,615,580 |
| 2019-04-11 | $44.29 | $44.29 | $41.30 | $41.80 | $14.14 | 2,609,960 |
| 2019-04-10 | $42.22 | $44.55 | $42.22 | $43.51 | $14.72 | 2,863,800 |
| 2019-04-09 | $43.50 | $43.77 | $42.26 | $42.60 | $14.41 | 2,021,520 |
| 2019-04-08 | $44.22 | $45.03 | $41.80 | $42.91 | $14.52 | 3,117,420 |
| 2019-04-05 | $44.02 | $44.02 | $44.02 | $44.02 | $14.89 | 0 |
| 2019-04-04 | $43.20 | $45.43 | $42.83 | $44.02 | $14.89 | 3,471,230 |
| 2019-04-03 | $42.00 | $43.33 | $41.50 | $42.91 | $14.52 | 2,444,530 |
| 2019-04-02 | $42.12 | $42.62 | $41.71 | $41.86 | $14.16 | 2,461,640 |
| 2019-04-01 | $40.39 | $42.45 | $40.39 | $42.05 | $14.23 | 3,282,680 |
| 2019-03-29 | $38.21 | $40.33 | $37.10 | $40.15 | $13.59 | 3,030,880 |
| 2019-03-28 | $38.87 | $39.46 | $37.70 | $37.88 | $12.82 | 2,128,210 |
| 2019-03-27 | $39.34 | $39.55 | $38.31 | $39.06 | $13.22 | 1,555,110 |
| 2019-03-26 | $40.55 | $41.47 | $38.88 | $38.90 | $13.16 | 2,307,800 |
| 2019-03-25 | $39.87 | $41.51 | $39.70 | $40.45 | $13.69 | 2,716,490 |
| 2019-03-22 | $40.94 | $41.35 | $40.09 | $40.80 | $13.81 | 2,205,670 |
| 2019-03-21 | $41.25 | $41.99 | $40.90 | $40.98 | $13.87 | 2,380,800 |
| 2019-03-20 | $42.19 | $42.88 | $40.12 | $41.59 | $14.07 | 2,836,080 |
| 2019-03-19 | $41.66 | $42.95 | $41.26 | $42.10 | $14.25 | 2,130,320 |
| 2019-03-18 | $41.50 | $41.70 | $40.40 | $41.66 | $14.10 | 2,656,290 |
| 2019-03-15 | $41.02 | $41.81 | $40.62 | $41.30 | $13.97 | 2,328,800 |
| 2019-03-14 | $41.53 | $42.17 | $40.14 | $40.74 | $13.78 | 2,532,680 |
| 2019-03-13 | $43.00 | $43.79 | $41.03 | $41.60 | $14.08 | 3,422,670 |
| 2019-03-12 | $42.30 | $44.72 | $42.01 | $43.24 | $14.63 | 5,161,420 |
| 2019-03-11 | $39.61 | $42.59 | $39.60 | $42.43 | $14.36 | 4,630,720 |
| 2019-03-08 | $39.29 | $41.73 | $38.91 | $39.16 | $13.25 | 4,589,770 |
| 2019-03-07 | $39.98 | $42.42 | $39.02 | $40.38 | $13.66 | 5,144,070 |
| 2019-03-06 | $41.02 | $41.02 | $39.49 | $40.34 | $13.65 | 5,043,860 |
| 2019-03-05 | $37.98 | $41.58 | $37.71 | $41.03 | $13.88 | 5,527,440 |
| 2019-03-04 | $37.93 | $39.07 | $37.61 | $38.22 | $12.93 | 4,187,510 |
| 2019-03-01 | $37.21 | $38.20 | $36.85 | $37.52 | $12.70 | 2,233,680 |
| 2019-02-28 | $37.61 | $37.99 | $36.90 | $37.29 | $12.62 | 2,593,280 |
| 2019-02-27 | $37.62 | $39.11 | $37.33 | $37.88 | $12.82 | 3,258,300 |
| 2019-02-26 | $38.46 | $39.68 | $37.11 | $37.68 | $12.75 | 4,840,420 |
| 2019-02-25 | $37.20 | $38.73 | $36.74 | $38.30 | $12.96 | 4,333,340 |
| 2019-02-22 | $35.75 | $36.74 | $35.46 | $36.74 | $12.43 | 3,062,600 |
| 2019-02-21 | $35.96 | $36.88 | $35.00 | $35.48 | $12.01 | 3,390,060 |
| 2019-02-20 | $36.40 | $36.50 | $35.28 | $35.82 | $12.12 | 2,171,740 |
| 2019-02-19 | $37.05 | $37.07 | $35.86 | $36.22 | $12.26 | 3,358,810 |
| 2019-02-18 | $34.49 | $36.80 | $34.49 | $36.64 | $12.40 | 3,851,970 |
| 2019-02-15 | $34.16 | $35.01 | $34.01 | $34.11 | $11.54 | 2,971,850 |
| 2019-02-14 | $33.93 | $34.69 | $33.66 | $34.45 | $11.66 | 2,348,490 |
| 2019-02-13 | $32.73 | $34.19 | $32.61 | $34.00 | $11.50 | 3,496,630 |
| 2019-02-12 | $32.06 | $33.15 | $32.00 | $32.67 | $11.05 | 1,972,030 |
| 2019-02-11 | $31.19 | $32.22 | $31.19 | $32.17 | $10.89 | 1,557,560 |
| 2019-02-08 | $31.21 | $31.21 | $31.21 | $31.21 | $10.56 | 0 |
| 2019-02-07 | $31.21 | $31.21 | $31.21 | $31.21 | $10.56 | 0 |
| 2019-02-06 | $31.21 | $31.21 | $31.21 | $31.21 | $10.56 | 0 |
| 2019-02-05 | $31.21 | $31.21 | $31.21 | $31.21 | $10.56 | 0 |
| 2019-02-04 | $31.21 | $31.21 | $31.21 | $31.21 | $10.56 | 0 |
| 2019-02-01 | $30.20 | $31.34 | $30.20 | $31.21 | $10.56 | 1,263,000 |
| 2019-01-31 | $30.51 | $31.29 | $29.60 | $30.02 | $10.16 | 1,875,230 |
| 2019-01-30 | $31.45 | $31.63 | $30.70 | $30.85 | $10.44 | 1,625,420 |
| 2019-01-29 | $31.17 | $31.99 | $30.58 | $31.78 | $10.75 | 2,471,800 |
| 2019-01-28 | $33.41 | $33.60 | $31.20 | $31.28 | $10.58 | 2,754,250 |
| 2019-01-25 | $33.85 | $33.85 | $33.05 | $33.21 | $11.24 | 1,822,020 |
| 2019-01-24 | $33.37 | $33.95 | $33.03 | $33.87 | $11.46 | 1,782,700 |
| 2019-01-23 | $33.39 | $33.70 | $32.92 | $33.35 | $11.28 | 1,211,100 |
| 2019-01-22 | $34.45 | $34.45 | $33.07 | $33.56 | $11.36 | 2,128,730 |
| 2019-01-21 | $33.69 | $34.74 | $33.66 | $34.55 | $11.69 | 2,196,300 |
| 2019-01-18 | $33.68 | $34.05 | $32.88 | $33.73 | $11.41 | 2,002,070 |
| 2019-01-17 | $34.43 | $34.45 | $33.57 | $33.80 | $11.44 | 2,409,630 |
| 2019-01-16 | $34.80 | $35.07 | $34.12 | $34.43 | $11.65 | 2,831,130 |
| 2019-01-15 | $32.50 | $35.49 | $32.50 | $35.07 | $11.87 | 3,791,090 |
| 2019-01-14 | $32.32 | $33.48 | $32.15 | $32.69 | $11.06 | 1,954,250 |
| 2019-01-11 | $32.18 | $32.48 | $31.88 | $32.44 | $10.98 | 992,610 |
| 2019-01-10 | $32.49 | $32.76 | $32.00 | $32.00 | $10.83 | 973,140 |
| 2019-01-09 | $32.60 | $33.31 | $32.20 | $32.65 | $11.05 | 1,539,320 |
| 2019-01-08 | $33.19 | $33.19 | $32.30 | $32.43 | $10.97 | 949,740 |
| 2019-01-07 | $33.01 | $33.48 | $32.83 | $33.19 | $11.23 | 1,403,470 |
| 2019-01-04 | $30.90 | $33.03 | $30.85 | $33.00 | $11.17 | 1,680,940 |
| 2019-01-03 | $31.10 | $31.95 | $30.99 | $31.36 | $10.61 | 951,800 |
| 2019-01-02 | $30.78 | $31.45 | $30.78 | $31.29 | $10.59 | 966,900 |
| 2019-01-01 | $30.75 | $30.75 | $30.75 | $30.75 | $10.40 | 0 |
| 2018-12-31 | $30.75 | $30.75 | $30.75 | $30.75 | $10.40 | 0 |
| 2018-12-28 | $31.50 | $31.75 | $30.55 | $30.75 | $10.40 | 1,365,070 |
| 2018-12-27 | $33.30 | $33.38 | $31.51 | $31.52 | $10.67 | 1,161,150 |
| 2018-12-26 | $33.00 | $33.00 | $33.00 | $33.00 | $11.17 | 0 |
| 2018-12-25 | $33.00 | $33.00 | $33.00 | $33.00 | $11.17 | 0 |
| 2018-12-24 | $32.30 | $33.00 | $32.13 | $33.00 | $11.17 | 1,021,700 |
| 2018-12-21 | $32.30 | $32.91 | $31.90 | $32.30 | $10.93 | 988,450 |
| 2018-12-20 | $31.98 | $32.66 | $31.73 | $32.59 | $11.03 | 1,123,040 |
| 2018-12-19 | $31.86 | $32.45 | $31.60 | $32.00 | $10.83 | 862,550 |
| 2018-12-18 | $32.60 | $32.78 | $31.52 | $31.87 | $10.78 | 1,342,310 |
| 2018-12-17 | $32.83 | $33.14 | $31.51 | $32.84 | $11.11 | 1,163,100 |
| 2018-12-14 | $34.25 | $34.28 | $32.92 | $33.00 | $11.17 | 1,388,510 |
| 2018-12-13 | $33.32 | $35.20 | $33.23 | $34.31 | $11.61 | 2,057,610 |
| 2018-12-12 | $32.98 | $33.88 | $32.95 | $33.32 | $11.27 | 1,426,080 |
| 2018-12-11 | $33.36 | $33.45 | $32.51 | $32.78 | $11.09 | 1,136,090 |
| 2018-12-10 | $33.59 | $33.77 | $32.53 | $32.86 | $11.12 | 1,330,100 |
| 2018-12-07 | $33.70 | $34.32 | $33.70 | $33.83 | $11.45 | 1,134,100 |
| 2018-12-06 | $34.95 | $35.16 | $33.39 | $33.46 | $11.32 | 1,521,310 |
| 2018-12-05 | $35.01 | $35.54 | $34.80 | $35.14 | $11.89 | 1,321,100 |
| 2018-12-04 | $35.89 | $36.15 | $35.45 | $35.80 | $12.11 | 1,690,570 |
| 2018-12-03 | $37.00 | $37.18 | $36.09 | $36.19 | $12.25 | 2,312,940 |
| 2018-11-30 | $34.78 | $35.49 | $33.61 | $35.48 | $12.01 | 2,155,140 |
| 2018-11-29 | $37.40 | $37.40 | $34.50 | $34.87 | $11.80 | 2,155,190 |
| 2018-11-28 | $35.80 | $37.16 | $35.78 | $36.93 | $12.50 | 2,173,600 |
| 2018-11-27 | $36.27 | $36.38 | $35.67 | $35.83 | $12.12 | 1,668,100 |
| 2018-11-26 | $38.01 | $38.21 | $35.60 | $35.75 | $12.10 | 3,010,220 |
| 2018-11-23 | $39.13 | $39.58 | $37.12 | $38.50 | $13.03 | 3,153,660 |
| 2018-11-22 | $39.90 | $40.46 | $38.74 | $39.61 | $13.40 | 3,005,240 |
| 2018-11-21 | $37.50 | $39.99 | $37.10 | $39.60 | $13.40 | 4,025,790 |
| 2018-11-20 | $37.10 | $39.90 | $37.10 | $38.33 | $12.97 | 4,523,150 |
| 2018-11-19 | $37.50 | $38.00 | $36.81 | $37.76 | $12.78 | 2,561,550 |
| 2018-11-16 | $35.48 | $38.53 | $35.30 | $38.03 | $12.87 | 4,701,000 |
| 2018-11-15 | $34.09 | $35.74 | $33.90 | $35.51 | $12.02 | 2,957,720 |
| 2018-11-14 | $33.89 | $34.87 | $33.58 | $34.09 | $11.53 | 2,115,720 |
| 2018-11-13 | $33.59 | $34.50 | $33.40 | $34.03 | $11.51 | 2,529,870 |
| 2018-11-12 | $32.80 | $34.34 | $32.57 | $34.29 | $11.60 | 2,389,370 |
| 2018-11-09 | $32.08 | $33.10 | $31.80 | $32.75 | $11.08 | 1,472,300 |
| 2018-11-08 | $32.86 | $33.09 | $32.00 | $32.00 | $10.83 | 1,350,370 |
| 2018-11-07 | $32.45 | $33.27 | $32.15 | $32.65 | $11.05 | 1,888,750 |
| 2018-11-06 | $32.72 | $32.72 | $31.47 | $32.47 | $10.99 | 2,062,450 |
| 2018-11-05 | $33.01 | $34.08 | $32.51 | $32.95 | $11.15 | 3,167,440 |
| 2018-11-02 | $32.67 | $33.27 | $32.16 | $33.15 | $11.22 | 3,504,330 |
| 2018-11-01 | $33.62 | $33.99 | $31.84 | $32.20 | $10.90 | 2,987,030 |
| 2018-10-31 | $30.73 | $32.96 | $30.73 | $32.13 | $10.87 | 3,994,760 |
| 2018-10-30 | $29.00 | $31.25 | $28.53 | $30.80 | $10.42 | 2,776,900 |
| 2018-10-29 | $29.95 | $30.50 | $28.59 | $28.80 | $9.74 | 1,818,510 |
| 2018-10-26 | $30.43 | $31.15 | $29.95 | $30.30 | $10.25 | 1,355,430 |
| 2018-10-25 | $30.10 | $30.48 | $29.35 | $30.33 | $10.26 | 1,670,440 |
| 2018-10-24 | $31.30 | $32.03 | $31.21 | $31.61 | $10.70 | 1,193,530 |
| 2018-10-23 | $32.30 | $32.94 | $31.17 | $31.62 | $10.70 | 2,288,100 |
| 2018-10-22 | $30.79 | $32.80 | $30.34 | $32.40 | $10.96 | 2,322,670 |
| 2018-10-19 | $28.95 | $30.61 | $28.90 | $30.31 | $10.26 | 1,558,700 |
| 2018-10-18 | $29.06 | $30.35 | $28.96 | $29.63 | $10.03 | 1,958,140 |
| 2018-10-17 | $30.39 | $30.42 | $27.71 | $29.36 | $9.93 | 1,975,550 |
| 2018-10-16 | $31.00 | $31.28 | $29.68 | $29.78 | $10.08 | 1,051,090 |
| 2018-10-15 | $31.58 | $31.60 | $30.50 | $30.67 | $10.38 | 1,212,840 |
| 2018-10-12 | $31.18 | $31.88 | $29.66 | $31.59 | $10.69 | 1,765,520 |
| 2018-10-11 | $32.99 | $33.29 | $31.25 | $31.25 | $10.57 | 2,468,400 |
| 2018-10-10 | $32.50 | $35.76 | $31.70 | $34.72 | $11.75 | 3,147,330 |
| 2018-10-09 | $33.56 | $33.87 | $32.63 | $33.07 | $11.19 | 1,111,540 |
| 2018-10-08 | $34.05 | $34.87 | $33.50 | $33.50 | $11.34 | 1,169,510 |
| 2018-10-05 | $34.79 | $34.79 | $34.79 | $34.79 | $11.77 | 0 |
| 2018-10-04 | $34.79 | $34.79 | $34.79 | $34.79 | $11.77 | 0 |
| 2018-10-03 | $34.79 | $34.79 | $34.79 | $34.79 | $11.77 | 0 |
| 2018-10-02 | $34.79 | $34.79 | $34.79 | $34.79 | $11.77 | 0 |
| 2018-10-01 | $34.79 | $34.79 | $34.79 | $34.79 | $11.77 | 0 |
| 2018-09-28 | $36.27 | $36.46 | $33.00 | $34.79 | $11.77 | 2,321,860 |
| 2018-09-27 | $37.71 | $37.88 | $36.13 | $36.16 | $12.24 | 1,161,420 |
| 2018-09-26 | $37.34 | $37.95 | $37.20 | $37.61 | $12.73 | 960,240 |
| 2018-09-25 | $37.40 | $37.70 | $37.02 | $37.27 | $12.61 | 827,400 |
| 2018-09-24 | $37.61 | $37.61 | $37.61 | $37.61 | $12.73 | 0 |
| 2018-09-21 | $36.96 | $37.67 | $36.91 | $37.61 | $12.73 | 1,167,700 |
| 2018-09-20 | $37.92 | $38.12 | $36.83 | $36.90 | $12.49 | 1,138,280 |
| 2018-09-19 | $36.99 | $38.14 | $36.70 | $37.53 | $12.70 | 1,557,080 |
| 2018-09-18 | $35.84 | $37.17 | $35.78 | $37.05 | $12.54 | 1,389,890 |
| 2018-09-17 | $37.45 | $37.60 | $36.00 | $36.00 | $12.18 | 1,171,990 |
| 2018-09-14 | $38.16 | $38.59 | $37.40 | $37.46 | $12.68 | 1,168,320 |
| 2018-09-13 | $38.57 | $38.99 | $37.53 | $38.17 | $12.92 | 1,285,100 |
| 2018-09-12 | $38.74 | $38.91 | $37.91 | $38.09 | $12.89 | 1,673,310 |
| 2018-09-11 | $39.99 | $40.19 | $38.53 | $38.98 | $13.19 | 1,419,090 |
| 2018-09-10 | $42.30 | $42.35 | $39.50 | $39.99 | $13.53 | 1,414,150 |
| 2018-09-07 | $42.50 | $43.25 | $41.56 | $42.28 | $14.31 | 1,249,770 |
| 2018-09-06 | $43.00 | $43.41 | $42.02 | $42.50 | $14.38 | 1,308,480 |
| 2018-09-05 | $44.12 | $44.47 | $42.99 | $43.06 | $14.57 | 1,534,280 |
| 2018-09-04 | $42.09 | $44.58 | $41.60 | $44.02 | $14.89 | 2,177,160 |
| 2018-09-03 | $40.75 | $41.82 | $40.70 | $41.59 | $14.07 | 824,250 |
| 2018-08-31 | $42.00 | $42.00 | $40.66 | $40.71 | $13.77 | 870,710 |
| 2018-08-30 | $42.30 | $42.54 | $41.82 | $42.05 | $14.23 | 978,030 |
| 2018-08-29 | $42.91 | $42.91 | $41.80 | $42.23 | $14.29 | 844,240 |
| 2018-08-28 | $42.60 | $43.45 | $42.20 | $42.89 | $14.51 | 1,102,990 |
| 2018-08-27 | $41.46 | $42.76 | $41.30 | $42.62 | $14.42 | 1,142,620 |
| 2018-08-24 | $41.10 | $41.84 | $40.73 | $41.35 | $13.99 | 970,510 |
| 2018-08-23 | $40.27 | $41.27 | $40.03 | $41.22 | $13.95 | 992,630 |
| 2018-08-22 | $40.99 | $40.99 | $39.82 | $40.27 | $13.63 | 713,250 |
| 2018-08-21 | $40.88 | $41.18 | $39.75 | $40.69 | $13.77 | 1,144,000 |
| 2018-08-20 | $40.88 | $40.88 | $39.61 | $40.75 | $13.79 | 810,680 |
| 2018-08-17 | $41.27 | $41.96 | $40.24 | $40.30 | $13.64 | 948,690 |
| 2018-08-16 | $41.00 | $41.97 | $40.12 | $41.00 | $13.87 | 1,112,000 |
| 2018-08-15 | $43.33 | $43.50 | $40.70 | $41.05 | $13.89 | 1,691,930 |
| 2018-08-14 | $42.73 | $43.75 | $42.31 | $43.62 | $14.76 | 1,803,120 |
| 2018-08-13 | $41.50 | $42.88 | $41.18 | $42.64 | $14.43 | 1,235,390 |
| 2018-08-10 | $41.50 | $43.24 | $41.32 | $42.35 | $14.33 | 1,588,000 |
| 2018-08-09 | $39.22 | $41.65 | $39.22 | $41.31 | $13.98 | 1,317,880 |
| 2018-08-08 | $41.64 | $41.73 | $39.92 | $40.14 | $13.58 | 1,174,030 |
| 2018-08-07 | $40.58 | $41.68 | $39.41 | $41.61 | $14.08 | 1,336,430 |
| 2018-08-06 | $41.60 | $42.45 | $39.63 | $40.50 | $13.70 | 1,547,950 |
| 2018-08-03 | $41.27 | $42.39 | $41.22 | $41.61 | $14.08 | 1,191,940 |
| 2018-08-02 | $43.89 | $43.89 | $40.11 | $41.32 | $13.98 | 1,725,330 |
| 2018-08-01 | $45.08 | $45.46 | $44.04 | $44.08 | $14.92 | 1,461,550 |
| 2018-07-31 | $44.93 | $45.68 | $43.71 | $44.21 | $14.96 | 1,535,120 |
| 2018-07-30 | $44.21 | $45.74 | $44.21 | $44.94 | $15.21 | 1,882,930 |
| 2018-07-27 | $46.01 | $46.65 | $43.88 | $44.33 | $15.00 | 2,329,880 |
| 2018-07-26 | $49.14 | $49.23 | $45.70 | $45.97 | $15.55 | 1,790,700 |
| 2018-07-25 | $49.50 | $50.58 | $48.91 | $49.23 | $16.66 | 1,170,150 |
| 2018-07-24 | $48.94 | $49.95 | $48.18 | $49.52 | $16.76 | 1,635,850 |
| 2018-07-23 | $48.00 | $49.17 | $47.80 | $48.82 | $16.52 | 1,169,950 |
| 2018-07-20 | $49.61 | $50.26 | $46.80 | $48.25 | $16.33 | 1,486,240 |
| 2018-07-19 | $52.50 | $52.50 | $49.40 | $49.64 | $16.80 | 1,181,470 |
| 2018-07-18 | $51.38 | $52.71 | $51.36 | $52.27 | $17.69 | 714,780 |
| 2018-07-17 | $52.04 | $52.04 | $50.66 | $51.56 | $17.45 | 569,990 |
| 2018-07-16 | $51.88 | $52.30 | $50.90 | $51.94 | $17.57 | 599,350 |
| 2018-07-13 | $51.99 | $52.59 | $51.50 | $51.59 | $17.46 | 1,025,500 |
| 2018-07-12 | $51.60 | $52.76 | $50.90 | $52.50 | $17.76 | 1,045,200 |
| 2018-07-11 | $55.80 | $55.81 | $51.00 | $51.00 | $17.26 | 2,088,250 |
| 2018-07-10 | $56.38 | $56.85 | $56.05 | $56.67 | $19.17 | 462,580 |
| 2018-07-09 | $57.61 | $57.88 | $55.88 | $56.38 | $19.08 | 1,006,690 |
| 2018-07-06 | $57.40 | $58.80 | $56.69 | $56.85 | $19.24 | 473,540 |
| 2018-07-05 | $57.78 | $58.45 | $57.12 | $57.41 | $19.43 | 331,170 |
| 2018-07-04 | $58.68 | $59.49 | $57.30 | $57.56 | $19.48 | 351,250 |
| 2018-07-03 | $58.57 | $59.47 | $56.81 | $59.17 | $20.02 | 513,720 |
| 2018-07-02 | $60.00 | $60.30 | $58.05 | $58.57 | $19.82 | 642,330 |
| 2018-06-29 | $57.71 | $60.50 | $57.62 | $60.12 | $20.34 | 583,940 |
| 2018-06-28 | $57.39 | $58.40 | $57.39 | $57.70 | $19.52 | 348,860 |
| 2018-06-27 | $58.50 | $58.98 | $57.61 | $57.80 | $19.56 | 394,110 |
| 2018-06-26 | $57.63 | $59.06 | $57.17 | $58.37 | $19.75 | 436,130 |
| 2018-06-25 | $58.38 | $58.85 | $57.21 | $58.13 | $19.67 | 438,140 |
| 2018-06-22 | $56.23 | $57.70 | $55.02 | $57.59 | $19.49 | 573,510 |
| 2018-06-21 | $57.47 | $58.30 | $55.83 | $56.23 | $19.03 | 525,500 |
| 2018-06-20 | $56.80 | $58.45 | $55.83 | $57.05 | $19.30 | 866,800 |
| 2018-06-19 | $59.12 | $60.29 | $54.60 | $56.80 | $19.22 | 953,820 |
| 2018-06-18 | $60.66 | $60.66 | $60.66 | $60.66 | $20.46 | 0 |
| 2018-06-15 | $62.80 | $63.25 | $59.50 | $60.66 | $20.46 | 1,114,910 |
| 2018-06-14 | $62.31 | $63.22 | $62.30 | $62.65 | $21.13 | 405,120 |
| 2018-06-13 | $64.95 | $64.95 | $62.50 | $62.65 | $21.13 | 734,560 |
| 2018-06-12 | $63.33 | $65.00 | $62.06 | $64.94 | $21.90 | 865,380 |
| 2018-06-11 | $63.70 | $64.45 | $63.11 | $63.33 | $21.36 | 388,600 |
| 2018-06-08 | $64.69 | $64.87 | $63.51 | $63.80 | $21.52 | 305,250 |
| 2018-06-07 | $65.27 | $65.65 | $63.91 | $64.18 | $21.64 | 360,090 |
| 2018-06-06 | $65.05 | $65.69 | $64.35 | $64.89 | $21.88 | 485,720 |
| 2018-06-05 | $65.50 | $66.00 | $64.64 | $65.74 | $22.17 | 497,980 |
| 2018-06-04 | $64.47 | $65.80 | $62.95 | $65.50 | $22.09 | 758,990 |
| 2018-06-01 | $63.58 | $66.50 | $63.35 | $64.20 | $21.65 | 881,620 |
| 2018-05-31 | $62.20 | $64.50 | $62.20 | $64.35 | $21.70 | 789,730 |
| 2018-05-30 | $65.90 | $67.28 | $62.26 | $62.80 | $21.18 | 1,115,530 |
| 2018-05-29 | $66.00 | $68.65 | $66.00 | $66.54 | $22.44 | 844,390 |
| 2018-05-28 | $67.57 | $68.24 | $65.77 | $65.83 | $22.20 | 613,110 |
| 2018-05-25 | $66.23 | $68.32 | $66.21 | $67.49 | $22.76 | 807,780 |
| 2018-05-24 | $69.42 | $69.78 | $66.37 | $66.54 | $22.44 | 1,123,100 |
| 2018-05-23 | $71.15 | $71.83 | $68.51 | $69.48 | $23.43 | 1,029,330 |
| 2018-05-22 | $69.00 | $71.62 | $68.65 | $71.13 | $23.99 | 1,085,180 |
| 2018-05-21 | $68.00 | $70.20 | $67.81 | $69.11 | $23.31 | 1,113,960 |
| 2018-05-18 | $68.00 | $69.26 | $66.69 | $67.53 | $22.77 | 760,490 |
| 2018-05-17 | $70.99 | $71.38 | $67.74 | $68.24 | $23.01 | 1,116,660 |
| 2018-05-16 | $68.90 | $72.75 | $68.30 | $71.31 | $24.05 | 1,339,600 |
| 2018-05-15 | $70.63 | $71.23 | $67.20 | $68.59 | $23.13 | 1,283,200 |
| 2018-05-14 | $68.41 | $71.18 | $68.03 | $70.52 | $23.78 | 1,049,020 |
| 2018-05-11 | $70.99 | $72.36 | $67.97 | $68.50 | $23.10 | 992,800 |
| 2018-05-10 | $69.34 | $70.95 | $69.12 | $70.61 | $23.81 | 693,960 |
| 2018-05-09 | $69.70 | $70.54 | $68.80 | $69.50 | $23.44 | 522,500 |
| 2018-05-08 | $69.38 | $71.32 | $69.07 | $70.31 | $23.71 | 863,540 |
| 2018-05-07 | $67.00 | $70.85 | $66.52 | $69.60 | $23.47 | 1,200,840 |
| 2018-05-04 | $67.78 | $67.89 | $66.11 | $66.50 | $22.43 | 567,900 |
| 2018-05-03 | $67.30 | $68.23 | $66.31 | $67.20 | $22.66 | 866,100 |
| 2018-05-02 | $65.49 | $68.25 | $64.72 | $67.30 | $22.70 | 1,316,600 |
| 2018-05-01 | $65.44 | $65.44 | $65.44 | $65.44 | $22.07 | 0 |
| 2018-04-30 | $65.44 | $65.44 | $65.44 | $65.44 | $22.07 | 0 |
| 2018-04-27 | $64.50 | $66.28 | $64.50 | $65.44 | $22.07 | 870,710 |
| 2018-04-26 | $63.85 | $65.51 | $63.50 | $64.21 | $21.65 | 1,173,440 |
| 2018-04-25 | $62.20 | $64.62 | $61.00 | $63.85 | $21.53 | 1,074,430 |
| 2018-04-24 | $59.78 | $62.30 | $59.34 | $62.24 | $20.99 | 529,680 |
| 2018-04-23 | $60.18 | $60.96 | $59.18 | $59.48 | $20.06 | 349,420 |
| 2018-04-20 | $62.02 | $62.46 | $60.00 | $60.11 | $20.27 | 598,720 |
| 2018-04-19 | $63.15 | $64.00 | $62.20 | $62.42 | $21.05 | 460,000 |
| 2018-04-18 | $61.58 | $63.78 | $59.91 | $63.50 | $21.41 | 1,153,400 |
| 2018-04-17 | $62.58 | $62.99 | $60.28 | $60.72 | $20.48 | 440,260 |
| 2018-04-16 | $61.06 | $62.44 | $61.06 | $62.24 | $20.99 | 520,050 |
| 2018-04-13 | $61.11 | $62.99 | $59.70 | $62.00 | $20.91 | 1,252,040 |
| 2018-04-12 | $64.65 | $64.65 | $63.25 | $63.30 | $21.35 | 627,920 |
| 2018-04-11 | $65.21 | $65.95 | $63.70 | $64.22 | $21.66 | 729,500 |
| 2018-04-10 | $62.88 | $65.20 | $62.80 | $64.79 | $21.85 | 875,420 |
| 2018-04-09 | $63.00 | $64.00 | $62.01 | $63.34 | $21.36 | 602,280 |
| 2018-04-06 | $64.52 | $64.52 | $64.52 | $64.52 | $21.76 | 0 |
| 2018-04-05 | $64.52 | $64.52 | $64.52 | $64.52 | $21.76 | 0 |
| 2018-04-04 | $65.50 | $65.96 | $64.50 | $64.52 | $21.76 | 564,860 |
| 2018-04-03 | $64.01 | $65.50 | $63.21 | $64.74 | $21.83 | 783,900 |
| 2018-04-02 | $64.70 | $66.66 | $64.14 | $65.71 | $22.16 | 1,308,060 |
| 2018-03-30 | $64.99 | $64.99 | $63.01 | $64.14 | $21.63 | 956,170 |
| 2018-03-29 | $62.10 | $63.97 | $61.53 | $63.42 | $21.39 | 1,276,640 |
| 2018-03-28 | $61.98 | $61.98 | $61.30 | $61.40 | $20.71 | 694,980 |
| 2018-03-27 | $61.40 | $63.00 | $61.20 | $62.33 | $21.02 | 1,268,790 |
| 2018-03-26 | $57.92 | $60.99 | $57.92 | $60.94 | $20.55 | 509,660 |
| 2018-03-23 | $59.00 | $60.88 | $56.66 | $60.88 | $20.53 | 1,177,280 |
| 2018-03-22 | $60.96 | $61.98 | $60.30 | $60.90 | $20.54 | 489,640 |
| 2018-03-21 | $61.70 | $63.28 | $60.80 | $60.80 | $20.50 | 600,480 |
| 2018-03-20 | $62.80 | $62.80 | $60.60 | $61.73 | $20.82 | 790,290 |
| 2018-03-19 | $63.10 | $64.32 | $62.80 | $63.21 | $21.32 | 620,240 |
| 2018-03-16 | $63.07 | $64.60 | $63.00 | $63.00 | $21.25 | 514,060 |
| 2018-03-15 | $64.43 | $65.08 | $62.66 | $63.60 | $21.45 | 836,570 |
| 2018-03-14 | $66.14 | $67.80 | $65.00 | $65.19 | $21.98 | 699,350 |
| 2018-03-13 | $68.00 | $68.30 | $66.00 | $66.20 | $22.32 | 956,580 |
| 2018-03-12 | $64.50 | $68.80 | $64.50 | $68.30 | $23.03 | 1,912,700 |
| 2018-03-09 | $62.41 | $64.03 | $62.41 | $64.00 | $21.58 | 771,900 |
| 2018-03-08 | $63.70 | $63.70 | $62.00 | $62.63 | $21.12 | 684,280 |
| 2018-03-07 | $65.01 | $65.38 | $63.38 | $63.62 | $21.45 | 594,360 |
| 2018-03-06 | $65.20 | $65.75 | $64.51 | $64.80 | $21.85 | 636,700 |
| 2018-03-05 | $63.02 | $66.50 | $62.70 | $65.90 | $22.22 | 857,890 |
| 2018-03-02 | $64.00 | $65.34 | $62.60 | $63.32 | $21.35 | 631,760 |
| 2018-03-01 | $61.10 | $63.24 | $61.10 | $63.19 | $21.31 | 475,860 |
| 2018-02-28 | $60.05 | $62.38 | $59.97 | $61.59 | $20.77 | 403,190 |
| 2018-02-27 | $60.51 | $62.75 | $60.51 | $60.78 | $20.50 | 573,140 |
| 2018-02-26 | $58.60 | $60.57 | $58.50 | $60.23 | $20.31 | 469,700 |
| 2018-02-23 | $56.60 | $58.99 | $55.80 | $58.85 | $19.85 | 703,340 |
| 2018-02-22 | $56.00 | $56.00 | $56.00 | $56.00 | $18.89 | 0 |
| 2018-02-21 | $56.00 | $56.00 | $56.00 | $56.00 | $18.89 | 0 |
| 2018-02-20 | $56.00 | $56.00 | $56.00 | $56.00 | $18.89 | 0 |
| 2018-02-19 | $56.00 | $56.00 | $56.00 | $56.00 | $18.89 | 0 |
| 2018-02-16 | $56.00 | $56.00 | $56.00 | $56.00 | $18.89 | 0 |
| 2018-02-15 | $56.00 | $56.00 | $56.00 | $56.00 | $18.89 | 0 |
| 2018-02-14 | $56.00 | $56.00 | $56.00 | $56.00 | $18.89 | 0 |
| 2018-02-13 | $56.00 | $56.00 | $56.00 | $56.00 | $18.89 | 0 |
| 2018-02-12 | $56.00 | $56.00 | $56.00 | $56.00 | $18.89 | 0 |
| 2018-02-09 | $56.00 | $56.00 | $56.00 | $56.00 | $18.89 | 0 |
| 2018-02-08 | $56.00 | $56.00 | $56.00 | $56.00 | $18.89 | 0 |
| 2018-02-07 | $56.00 | $56.00 | $56.00 | $56.00 | $18.89 | 0 |
| 2018-02-06 | $56.00 | $56.00 | $56.00 | $56.00 | $18.89 | 0 |
| 2018-02-05 | $56.00 | $56.00 | $56.00 | $56.00 | $18.89 | 0 |
| 2018-02-02 | $58.00 | $59.30 | $56.00 | $56.00 | $18.89 | 630,940 |
| 2018-02-01 | $60.50 | $60.88 | $58.00 | $58.50 | $19.73 | 392,920 |
| 2018-01-31 | $61.11 | $61.68 | $57.68 | $60.00 | $20.23 | 762,120 |
| 2018-01-30 | $61.88 | $62.40 | $61.41 | $61.74 | $20.82 | 161,300 |
| 2018-01-29 | $62.85 | $62.93 | $61.07 | $61.97 | $20.90 | 363,350 |
| 2018-01-26 | $62.60 | $62.78 | $62.00 | $62.65 | $21.13 | 246,580 |
| 2018-01-25 | $63.33 | $63.33 | $62.20 | $63.00 | $21.25 | 454,700 |
| 2018-01-24 | $62.78 | $63.27 | $62.16 | $62.98 | $21.24 | 336,380 |
| 2018-01-23 | $62.00 | $63.10 | $61.78 | $62.70 | $21.14 | 321,120 |
| 2018-01-22 | $61.80 | $63.01 | $61.30 | $62.30 | $21.01 | 445,980 |
| 2018-01-19 | $61.52 | $62.39 | $60.81 | $62.30 | $21.01 | 563,820 |
| 2018-01-18 | $61.30 | $63.00 | $61.00 | $62.30 | $21.01 | 481,780 |
| 2018-01-17 | $61.28 | $61.97 | $61.00 | $61.48 | $20.73 | 398,800 |
| 2018-01-16 | $61.48 | $61.87 | $60.26 | $61.43 | $20.72 | 555,500 |
| 2018-01-15 | $62.01 | $62.11 | $59.61 | $61.95 | $20.89 | 866,870 |
| 2018-01-12 | $63.38 | $63.38 | $61.80 | $62.53 | $21.09 | 465,800 |
| 2018-01-11 | $63.23 | $63.64 | $62.53 | $62.88 | $21.21 | 343,560 |
| 2018-01-10 | $64.71 | $64.72 | $62.80 | $62.88 | $21.21 | 416,000 |
| 2018-01-09 | $64.70 | $65.00 | $63.65 | $64.80 | $21.85 | 607,500 |
| 2018-01-08 | $64.00 | $65.40 | $61.19 | $65.19 | $21.98 | 1,305,650 |
| 2018-01-05 | $66.31 | $66.54 | $63.15 | $64.00 | $21.58 | 1,026,230 |
| 2018-01-04 | $67.70 | $67.70 | $65.81 | $66.70 | $22.49 | 802,780 |
| 2018-01-03 | $67.35 | $68.28 | $66.70 | $67.77 | $22.85 | 494,120 |
| 2018-01-02 | $67.80 | $67.95 | $67.22 | $67.50 | $22.76 | 330,420 |
| 2018-01-01 | $67.60 | $67.60 | $67.60 | $67.60 | $22.80 | 0 |
| 2017-12-29 | $66.00 | $67.77 | $66.00 | $67.60 | $22.80 | 442,500 |
| 2017-12-28 | $68.19 | $68.19 | $66.00 | $66.20 | $22.32 | 571,280 |
| 2017-12-27 | $68.09 | $68.84 | $67.50 | $67.90 | $22.90 | 784,550 |
| 2017-12-26 | $66.66 | $68.27 | $66.05 | $68.20 | $23.00 | 898,380 |
| 2017-12-25 | $65.54 | $67.16 | $65.21 | $66.60 | $22.46 | 698,900 |
| 2017-12-22 | $65.00 | $66.39 | $65.00 | $65.55 | $22.11 | 673,660 |
| 2017-12-21 | $65.16 | $65.87 | $64.70 | $65.44 | $22.07 | 672,160 |
| 2017-12-20 | $65.10 | $65.68 | $64.68 | $65.10 | $21.95 | 569,240 |
| 2017-12-19 | $64.94 | $65.39 | $64.50 | $65.10 | $21.95 | 409,020 |
| 2017-12-18 | $64.80 | $65.55 | $63.30 | $64.94 | $21.90 | 775,640 |
| 2017-12-15 | $63.40 | $65.50 | $63.40 | $65.34 | $22.03 | 1,058,980 |
| 2017-12-14 | $63.65 | $64.19 | $63.58 | $63.63 | $21.46 | 465,960 |
| 2017-12-13 | $63.22 | $63.96 | $63.17 | $63.65 | $21.46 | 351,750 |
| 2017-12-12 | $64.39 | $64.39 | $63.18 | $63.70 | $21.48 | 474,860 |
| 2017-12-11 | $64.44 | $64.50 | $63.67 | $64.50 | $21.75 | 518,680 |
| 2017-12-08 | $64.01 | $65.00 | $63.25 | $64.44 | $21.73 | 521,460 |
| 2017-12-07 | $64.93 | $65.28 | $63.60 | $64.11 | $21.62 | 615,320 |
| 2017-12-06 | $64.01 | $65.65 | $63.18 | $65.23 | $22.00 | 646,100 |
| 2017-12-05 | $65.68 | $66.16 | $62.03 | $65.00 | $21.92 | 1,329,970 |
| 2017-12-04 | $66.80 | $67.20 | $65.66 | $65.87 | $22.21 | 987,660 |
| 2017-12-01 | $64.90 | $67.50 | $64.67 | $66.77 | $22.52 | 1,144,950 |
| 2017-11-30 | $65.10 | $65.79 | $64.40 | $65.19 | $21.98 | 1,045,790 |
| 2017-11-29 | $64.91 | $65.50 | $64.24 | $65.10 | $21.95 | 1,090,460 |
| 2017-11-28 | $63.00 | $65.15 | $62.45 | $64.91 | $21.89 | 1,408,100 |
| 2017-11-27 | $62.19 | $63.37 | $61.11 | $62.90 | $21.21 | 1,113,810 |
| 2017-11-24 | $62.82 | $63.88 | $62.00 | $63.07 | $21.27 | 1,047,810 |
| 2017-11-23 | $63.01 | $64.79 | $62.61 | $63.00 | $21.25 | 1,409,490 |
| 2017-11-22 | $62.51 | $64.89 | $62.30 | $63.70 | $21.48 | 1,461,790 |
| 2017-11-21 | $66.51 | $66.99 | $61.20 | $62.50 | $21.08 | 2,659,850 |
| 2017-11-20 | $65.84 | $66.68 | $64.20 | $66.65 | $22.48 | 1,129,910 |
| 2017-11-17 | $68.10 | $68.18 | $64.36 | $65.55 | $22.11 | 1,657,990 |
| 2017-11-16 | $67.00 | $69.30 | $66.71 | $67.77 | $22.85 | 1,101,000 |
| 2017-11-15 | $73.90 | $73.90 | $67.19 | $67.30 | $22.70 | 2,883,140 |
| 2017-11-14 | $75.79 | $76.50 | $73.72 | $73.95 | $24.94 | 1,361,500 |
| 2017-11-13 | $75.99 | $76.18 | $73.79 | $75.95 | $25.61 | 1,595,420 |
| 2017-11-10 | $73.58 | $76.10 | $73.58 | $75.06 | $25.31 | 1,343,180 |
| 2017-11-09 | $75.48 | $75.48 | $73.55 | $73.99 | $24.95 | 1,718,500 |
| 2017-11-08 | $72.89 | $75.92 | $72.89 | $75.60 | $25.49 | 2,147,940 |
| 2017-11-07 | $72.99 | $74.00 | $72.41 | $73.15 | $24.67 | 1,610,080 |
| 2017-11-06 | $72.39 | $73.82 | $70.87 | $73.40 | $24.75 | 1,531,350 |
| 2017-11-03 | $75.42 | $76.45 | $71.88 | $72.00 | $24.28 | 2,438,060 |
| 2017-11-02 | $75.85 | $76.46 | $75.08 | $75.51 | $25.46 | 2,003,960 |
| 2017-11-01 | $73.27 | $76.56 | $72.78 | $76.40 | $25.76 | 2,639,990 |
| 2017-10-31 | $71.12 | $73.26 | $70.68 | $73.26 | $24.71 | 1,675,110 |
| 2017-10-30 | $72.37 | $74.84 | $70.47 | $71.78 | $24.21 | 2,334,110 |
| 2017-10-27 | $71.72 | $73.50 | $70.83 | $72.37 | $24.41 | 1,339,140 |
| 2017-10-26 | $72.75 | $74.87 | $72.01 | $72.10 | $24.31 | 1,939,040 |
| 2017-10-25 | $70.68 | $72.70 | $69.40 | $72.70 | $24.52 | 1,760,690 |
| 2017-10-24 | $71.61 | $72.77 | $69.14 | $70.77 | $23.87 | 1,737,170 |
| 2017-10-23 | $71.55 | $72.38 | $70.50 | $72.38 | $24.41 | 1,627,100 |
| 2017-10-20 | $67.60 | $72.88 | $67.20 | $72.18 | $24.34 | 2,873,160 |
| 2017-10-19 | $66.85 | $69.79 | $66.02 | $68.36 | $23.05 | 2,226,020 |
| 2017-10-18 | $64.66 | $69.00 | $64.51 | $66.90 | $22.56 | 2,436,320 |
| 2017-10-17 | $63.62 | $65.32 | $63.50 | $64.86 | $21.87 | 741,740 |
| 2017-10-16 | $65.60 | $66.17 | $63.71 | $63.90 | $21.55 | 1,221,180 |
| 2017-10-13 | $65.54 | $65.99 | $63.60 | $65.60 | $22.12 | 1,396,550 |
| 2017-10-12 | $64.49 | $66.60 | $64.40 | $64.72 | $21.83 | 1,267,640 |
| 2017-10-11 | $65.11 | $66.15 | $64.18 | $64.63 | $21.80 | 998,780 |
| 2017-10-10 | $62.88 | $65.88 | $62.42 | $65.74 | $22.17 | 1,862,540 |
| 2017-10-09 | $63.80 | $64.25 | $62.11 | $63.00 | $21.25 | 791,020 |
| 2017-10-06 | $62.50 | $62.50 | $62.50 | $62.50 | $21.08 | 0 |
| 2017-10-05 | $62.50 | $62.50 | $62.50 | $62.50 | $21.08 | 0 |
| 2017-10-04 | $62.50 | $62.50 | $62.50 | $62.50 | $21.08 | 0 |
| 2017-10-03 | $62.50 | $62.50 | $62.50 | $62.50 | $21.08 | 0 |
| 2017-10-02 | $62.50 | $62.50 | $62.50 | $62.50 | $21.08 | 0 |
| 2017-09-29 | $61.69 | $62.87 | $61.10 | $62.50 | $21.08 | 864,920 |
| 2017-09-28 | $60.51 | $62.45 | $60.08 | $61.78 | $20.83 | 1,112,150 |
| 2017-09-27 | $60.47 | $60.98 | $59.09 | $60.80 | $20.50 | 1,073,440 |
| 2017-09-26 | $63.16 | $63.93 | $59.67 | $59.98 | $20.23 | 1,847,940 |
| 2017-09-25 | $62.90 | $64.88 | $62.11 | $63.50 | $21.41 | 1,743,720 |
| 2017-09-22 | $62.42 | $64.43 | $62.09 | $63.00 | $21.25 | 1,934,920 |
| 2017-09-21 | $60.23 | $64.49 | $59.86 | $62.99 | $21.24 | 2,821,160 |
| 2017-09-20 | $59.53 | $60.88 | $58.60 | $60.70 | $20.47 | 1,268,080 |
| 2017-09-19 | $59.38 | $61.51 | $59.38 | $60.09 | $20.26 | 1,163,540 |
| 2017-09-18 | $58.81 | $59.28 | $58.35 | $59.24 | $19.98 | 725,520 |
| 2017-09-15 | $58.31 | $60.39 | $58.23 | $59.22 | $19.97 | 1,083,670 |
| 2017-09-14 | $60.20 | $60.78 | $58.55 | $58.70 | $19.80 | 818,310 |
| 2017-09-13 | $59.10 | $59.99 | $58.06 | $59.89 | $20.20 | 946,040 |
| 2017-09-12 | $60.90 | $62.27 | $59.39 | $59.44 | $20.05 | 1,742,250 |
| 2017-09-11 | $58.06 | $60.68 | $57.06 | $60.48 | $20.40 | 1,653,330 |
| 2017-09-08 | $58.00 | $58.93 | $57.25 | $57.75 | $19.48 | 1,019,920 |
| 2017-09-07 | $59.16 | $60.59 | $58.18 | $58.20 | $19.63 | 1,494,390 |
| 2017-09-06 | $59.59 | $59.94 | $57.68 | $59.10 | $19.93 | 1,664,600 |
| 2017-09-05 | $59.71 | $61.84 | $59.41 | $59.61 | $20.10 | 1,506,930 |
| 2017-09-04 | $59.19 | $63.41 | $58.20 | $60.28 | $20.33 | 2,279,230 |
| 2017-09-01 | $58.92 | $60.60 | $57.60 | $59.40 | $20.03 | 2,196,370 |
| 2017-08-31 | $55.60 | $60.29 | $55.60 | $59.26 | $19.98 | 2,586,620 |
| 2017-08-30 | $55.80 | $56.68 | $55.28 | $55.46 | $18.70 | 1,318,920 |
| 2017-08-29 | $54.30 | $56.86 | $54.20 | $56.09 | $18.92 | 2,173,880 |
| 2017-08-28 | $53.12 | $55.59 | $52.62 | $54.57 | $18.40 | 2,025,560 |
| 2017-08-25 | $53.38 | $53.79 | $52.90 | $52.99 | $17.87 | 1,260,640 |
| 2017-08-24 | $53.49 | $53.76 | $52.50 | $53.40 | $18.01 | 670,000 |
| 2017-08-23 | $53.18 | $54.60 | $52.80 | $53.28 | $17.97 | 673,020 |
| 2017-08-22 | $54.36 | $54.36 | $52.89 | $53.18 | $17.93 | 733,460 |
| 2017-08-21 | $54.02 | $54.60 | $53.88 | $54.36 | $18.33 | 570,620 |
| 2017-08-18 | $55.00 | $55.00 | $53.90 | $54.22 | $18.28 | 899,180 |
| 2017-08-17 | $54.01 | $56.40 | $53.30 | $55.35 | $18.67 | 1,622,250 |
| 2017-08-16 | $53.15 | $54.49 | $52.45 | $54.13 | $18.25 | 1,046,210 |
| 2017-08-15 | $52.85 | $53.45 | $52.62 | $53.00 | $17.87 | 410,920 |
| 2017-08-14 | $51.72 | $53.17 | $51.61 | $52.95 | $17.86 | 612,240 |
| 2017-08-11 | $52.35 | $52.63 | $51.92 | $52.00 | $17.54 | 536,980 |
| 2017-08-10 | $53.90 | $53.98 | $52.51 | $52.61 | $17.74 | 616,900 |
| 2017-08-09 | $53.10 | $54.58 | $52.80 | $53.82 | $18.15 | 699,400 |
| 2017-08-08 | $52.61 | $52.93 | $51.95 | $52.90 | $17.84 | 609,300 |
| 2017-08-07 | $52.19 | $53.28 | $52.19 | $52.65 | $17.76 | 589,020 |
| 2017-08-04 | $52.55 | $53.46 | $51.91 | $52.17 | $17.59 | 746,230 |
| 2017-08-03 | $52.80 | $54.37 | $51.90 | $52.56 | $17.73 | 969,400 |
| 2017-08-02 | $55.70 | $55.99 | $53.50 | $53.50 | $18.04 | 934,100 |
| 2017-08-01 | $55.95 | $56.25 | $54.71 | $55.40 | $18.68 | 743,140 |
| 2017-07-31 | $56.08 | $56.75 | $55.57 | $55.93 | $18.86 | 677,080 |
| 2017-07-28 | $56.78 | $56.88 | $55.50 | $56.03 | $18.90 | 1,061,040 |
| 2017-07-27 | $53.85 | $57.19 | $53.51 | $56.85 | $19.17 | 1,673,910 |
| 2017-07-26 | $55.11 | $55.47 | $53.06 | $53.80 | $18.14 | 866,860 |
| 2017-07-25 | $54.90 | $55.60 | $54.42 | $54.95 | $18.53 | 796,130 |
| 2017-07-24 | $53.80 | $55.50 | $52.00 | $54.99 | $18.54 | 1,525,580 |
| 2017-07-21 | $53.51 | $55.09 | $53.20 | $54.03 | $18.22 | 1,097,750 |
| 2017-07-20 | $53.80 | $55.00 | $52.90 | $52.91 | $17.84 | 1,174,780 |
| 2017-07-19 | $51.07 | $53.32 | $51.07 | $53.09 | $17.90 | 1,101,400 |
| 2017-07-18 | $52.01 | $53.38 | $51.26 | $52.60 | $17.74 | 1,112,000 |
| 2017-07-17 | $54.11 | $54.59 | $50.70 | $52.68 | $17.77 | 2,635,220 |
| 2017-07-14 | $57.01 | $57.95 | $55.03 | $55.30 | $18.65 | 1,669,280 |
| 2017-07-13 | $58.00 | $58.18 | $56.00 | $56.96 | $19.21 | 1,366,270 |
| 2017-07-12 | $55.26 | $57.93 | $54.55 | $57.90 | $19.53 | 1,944,550 |
| 2017-07-11 | $59.77 | $59.90 | $55.00 | $55.08 | $18.57 | 2,645,830 |
| 2017-07-10 | $62.00 | $62.50 | $56.88 | $59.00 | $19.90 | 3,047,430 |
| 2017-07-07 | $110.00 | $118.23 | $108.77 | $112.00 | $20.95 | 2,035,710 |
| 2017-07-06 | $103.71 | $109.86 | $103.15 | $107.99 | $20.20 | 1,634,130 |
| 2017-07-05 | $100.52 | $104.19 | $100.52 | $103.66 | $19.39 | 891,660 |
| 2017-07-04 | $102.20 | $104.88 | $100.85 | $100.88 | $18.87 | 905,660 |
| 2017-07-03 | $97.76 | $101.56 | $97.48 | $101.53 | $18.99 | 884,500 |
| 2017-06-30 | $98.17 | $98.17 | $98.17 | $98.17 | $18.36 | 0 |
| 2017-06-29 | $98.17 | $98.17 | $98.17 | $98.17 | $18.36 | 0 |
| 2017-06-28 | $99.39 | $99.39 | $97.00 | $98.17 | $18.36 | 550,000 |
| 2017-06-27 | $98.21 | $99.99 | $97.66 | $99.07 | $18.53 | 779,700 |
| 2017-06-26 | $97.55 | $98.77 | $97.05 | $98.23 | $18.37 | 640,600 |
| 2017-06-23 | $95.32 | $98.97 | $95.29 | $98.25 | $18.37 | 729,700 |
| 2017-06-22 | $98.69 | $99.86 | $96.70 | $96.70 | $18.08 | 849,060 |
| 2017-06-21 | $98.00 | $98.97 | $96.80 | $98.68 | $18.45 | 695,900 |
| 2017-06-20 | $98.66 | $100.47 | $97.88 | $98.70 | $18.46 | 695,000 |
| 2017-06-19 | $98.31 | $99.65 | $97.50 | $98.74 | $18.47 | 847,230 |
| 2017-06-16 | $103.01 | $104.18 | $99.80 | $100.70 | $18.83 | 1,236,010 |
| 2017-06-15 | $101.08 | $105.67 | $101.00 | $103.77 | $19.41 | 1,299,900 |
| 2017-06-14 | $100.22 | $103.49 | $98.81 | $101.88 | $19.05 | 1,261,400 |
| 2017-06-13 | $97.80 | $103.00 | $97.80 | $100.60 | $18.81 | 1,352,900 |
| 2017-06-12 | $99.01 | $99.04 | $96.50 | $98.59 | $18.44 | 776,070 |
| 2017-06-09 | $98.36 | $101.09 | $97.48 | $99.71 | $18.65 | 890,970 |
| 2017-06-08 | $101.08 | $101.90 | $97.60 | $98.09 | $18.34 | 1,296,550 |
| 2017-06-07 | $93.40 | $102.70 | $93.40 | $101.95 | $19.07 | 1,630,310 |
| 2017-06-06 | $95.17 | $95.18 | $92.10 | $93.40 | $17.47 | 524,190 |
| 2017-06-05 | $94.35 | $96.50 | $93.51 | $95.19 | $17.80 | 806,210 |
| 2017-06-02 | $89.00 | $94.53 | $88.52 | $93.65 | $17.51 | 934,390 |
| 2017-06-01 | $91.70 | $92.49 | $87.19 | $89.99 | $16.83 | 1,021,700 |
| 2017-05-31 | $94.91 | $96.64 | $92.50 | $92.50 | $17.30 | 916,360 |
| 2017-05-30 | $92.03 | $92.03 | $92.03 | $92.03 | $17.21 | 0 |
| 2017-05-29 | $92.03 | $92.03 | $92.03 | $92.03 | $17.21 | 0 |
| 2017-05-26 | $90.00 | $93.33 | $90.00 | $92.03 | $17.21 | 673,680 |
| 2017-05-25 | $90.50 | $93.20 | $88.50 | $91.69 | $17.15 | 1,157,880 |
| 2017-05-24 | $86.05 | $91.18 | $85.34 | $90.46 | $16.92 | 1,503,510 |
| 2017-05-23 | $91.11 | $93.29 | $85.89 | $86.00 | $16.08 | 1,416,840 |
| 2017-05-22 | $98.20 | $99.00 | $91.45 | $91.80 | $17.17 | 1,483,980 |
| 2017-05-19 | $101.00 | $103.30 | $97.30 | $99.39 | $18.59 | 1,385,570 |
| 2017-05-18 | $98.94 | $101.98 | $98.32 | $100.19 | $18.74 | 1,012,130 |
| 2017-05-17 | $100.68 | $102.51 | $99.23 | $99.92 | $18.69 | 1,305,830 |
| 2017-05-16 | $96.15 | $101.88 | $94.77 | $101.30 | $18.94 | 1,504,790 |
| 2017-05-15 | $97.56 | $98.20 | $95.30 | $96.48 | $18.04 | 906,260 |
| 2017-05-12 | $97.99 | $100.97 | $95.70 | $97.00 | $18.14 | 1,579,740 |
| 2017-05-11 | $93.60 | $98.86 | $92.11 | $98.21 | $18.37 | 1,729,350 |
| 2017-05-10 | $94.01 | $97.48 | $93.30 | $94.90 | $17.75 | 1,582,560 |
| 2017-05-09 | $92.50 | $95.20 | $92.12 | $94.11 | $17.60 | 965,560 |
| 2017-05-08 | $92.03 | $95.59 | $91.60 | $92.70 | $17.34 | 991,260 |
| 2017-05-05 | $92.92 | $96.46 | $92.33 | $94.22 | $17.62 | 1,108,480 |
| 2017-05-04 | $95.15 | $95.95 | $92.08 | $93.50 | $17.49 | 1,534,360 |
| 2017-05-03 | $98.60 | $100.90 | $93.56 | $96.49 | $18.05 | 1,967,390 |
| 2017-05-02 | $98.00 | $101.00 | $97.12 | $98.56 | $18.43 | 1,257,700 |
| 2017-05-01 | $98.80 | $98.80 | $98.80 | $98.80 | $18.48 | 0 |
| 2017-04-28 | $97.07 | $101.98 | $97.07 | $98.80 | $18.48 | 1,946,060 |
| 2017-04-27 | $91.70 | $99.64 | $90.01 | $98.83 | $18.48 | 2,353,340 |
| 2017-04-26 | $92.50 | $93.48 | $91.00 | $92.31 | $17.26 | 1,442,230 |
| 2017-04-25 | $92.60 | $93.87 | $89.08 | $93.18 | $17.43 | 2,110,060 |
| 2017-04-24 | $89.08 | $93.88 | $86.01 | $91.68 | $17.15 | 1,744,240 |
| 2017-04-21 | $87.47 | $91.50 | $87.06 | $89.40 | $16.72 | 1,198,720 |
| 2017-04-20 | $88.89 | $92.50 | $86.66 | $87.85 | $16.43 | 1,511,090 |
| 2017-04-19 | $82.50 | $89.89 | $82.50 | $88.80 | $16.61 | 1,983,370 |
| 2017-04-18 | $80.00 | $84.55 | $80.00 | $83.89 | $15.69 | 2,151,190 |
| 2017-04-17 | $83.72 | $84.98 | $81.68 | $81.68 | $15.28 | 2,601,830 |
| 2017-04-14 | $90.99 | $93.79 | $89.91 | $90.75 | $16.97 | 1,667,060 |
| 2017-04-13 | $94.76 | $95.28 | $89.70 | $92.10 | $17.22 | 2,527,220 |
| 2017-04-12 | $95.78 | $99.69 | $93.20 | $93.72 | $17.53 | 3,461,390 |
| 2017-04-11 | $87.21 | $97.75 | $87.21 | $97.75 | $18.28 | 4,285,490 |
| 2017-04-10 | $88.10 | $94.00 | $85.00 | $88.86 | $16.62 | 3,774,240 |
| 2017-04-07 | $90.00 | $96.50 | $88.70 | $90.70 | $16.96 | 4,086,250 |
| 2017-04-06 | $87.90 | $89.11 | $85.72 | $89.11 | $16.67 | 2,318,480 |
| 2017-04-05 | $78.98 | $81.74 | $77.12 | $81.01 | $15.15 | 1,691,340 |
| 2017-04-04 | $80.00 | $80.00 | $80.00 | $80.00 | $14.96 | 0 |
| 2017-04-03 | $80.00 | $80.00 | $80.00 | $80.00 | $14.96 | 0 |
| 2017-03-31 | $83.70 | $84.69 | $77.02 | $80.00 | $14.96 | 3,201,890 |
| 2017-03-30 | $85.10 | $85.80 | $82.35 | $84.38 | $15.78 | 2,570,760 |
| 2017-03-29 | $89.91 | $91.00 | $83.50 | $86.60 | $16.20 | 3,430,650 |
| 2017-03-28 | $89.73 | $94.20 | $88.61 | $89.79 | $16.79 | 3,167,480 |
| 2017-03-27 | $89.80 | $96.50 | $89.71 | $90.68 | $16.96 | 4,314,890 |
| 2017-03-24 | $83.25 | $91.91 | $83.10 | $90.70 | $16.96 | 5,338,840 |
| 2017-03-23 | $86.47 | $86.47 | $81.21 | $83.55 | $15.63 | 3,899,520 |
| 2017-03-22 | $83.08 | $87.87 | $82.60 | $86.50 | $16.18 | 4,670,380 |
| 2017-03-21 | $82.00 | $84.48 | $81.52 | $84.28 | $15.76 | 3,281,470 |
| 2017-03-20 | $79.70 | $82.38 | $79.21 | $82.20 | $15.37 | 2,405,720 |
| 2017-03-17 | $82.50 | $85.61 | $80.00 | $80.00 | $14.96 | 4,302,380 |
| 2017-03-16 | $80.80 | $84.65 | $80.74 | $82.88 | $15.50 | 4,076,480 |
| 2017-03-15 | $81.61 | $81.73 | $79.60 | $80.60 | $15.07 | 2,826,210 |
| 2017-03-14 | $82.00 | $83.80 | $81.56 | $82.25 | $15.38 | 3,444,840 |
| 2017-03-13 | $79.00 | $82.73 | $79.00 | $82.35 | $15.40 | 3,291,630 |
| 2017-03-10 | $80.98 | $81.48 | $78.01 | $79.76 | $14.92 | 3,587,910 |
| 2017-03-09 | $81.62 | $83.46 | $80.80 | $80.84 | $15.12 | 3,617,040 |
| 2017-03-08 | $83.02 | $84.30 | $81.10 | $82.30 | $15.39 | 4,306,340 |
| 2017-03-07 | $79.95 | $83.60 | $79.22 | $83.46 | $15.61 | 6,579,260 |
| 2017-03-06 | $76.88 | $82.48 | $76.88 | $80.75 | $15.10 | 5,936,510 |
| 2017-03-03 | $78.59 | $78.70 | $76.00 | $76.52 | $14.31 | 4,967,520 |
| 2017-03-02 | $76.51 | $81.49 | $76.05 | $80.08 | $14.98 | 7,585,710 |
| 2017-03-01 | $76.05 | $78.18 | $75.20 | $76.31 | $14.27 | 4,621,180 |
| 2017-02-28 | $76.13 | $77.47 | $73.30 | $77.05 | $14.41 | 6,018,580 |
| 2017-02-27 | $77.10 | $79.30 | $73.10 | $76.13 | $14.24 | 8,173,380 |
| 2017-02-24 | $75.02 | $77.02 | $74.10 | $77.02 | $14.40 | 8,289,510 |
| 2017-02-23 | $70.02 | $70.02 | $70.02 | $70.02 | $13.09 | 841,270 |
| 2017-02-22 | $63.65 | $63.65 | $63.65 | $63.65 | $11.90 | 68,200 |
| 2017-02-21 | $57.86 | $57.86 | $57.86 | $57.86 | $10.82 | 33,720 |
| 2017-02-20 | $52.60 | $52.60 | $52.60 | $52.60 | $9.84 | 14,700 |
| 2017-02-17 | $47.82 | $47.82 | $47.82 | $47.82 | $8.94 | 6,200 |
| 2017-02-16 | $43.47 | $43.47 | $43.47 | $43.47 | $8.13 | 8,700 |
| 2017-02-15 | $39.52 | $39.52 | $39.52 | $39.52 | $7.39 | 11,130 |
| 2017-02-14 | $35.93 | $35.93 | $35.93 | $35.93 | $6.72 | 3,900 |
| 2017-02-13 | $32.66 | $32.66 | $32.66 | $32.66 | $6.11 | 2,000 |
| 2017-02-10 | $29.69 | $29.69 | $29.69 | $29.69 | $5.55 | 1,500 |
| 2017-02-09 | $24.74 | $26.99 | $24.74 | $26.99 | $5.05 | 5,300 |