Sonoscape Medical Corp (300633) Exchange: SHE
Data as of July 18, 2025
$28.45 ($0.18) 0.64%
Sonoscape Medical Corp - Daily Information
Click for more stock information on Sonoscape Medical Corp.| Daily Information | Data |
|---|---|
| Date | July 18, 2025 |
| Open | $28.24 |
| Previous Close | $28.45 |
| High | $28.59 |
| Low | $28.21 |
| Adjusted Open | $28.24 |
| Previous Adjusted Close | $28.45 |
| Adjusted High | $28.59 |
| Adjusted Low | $28.21 |
Invest in Sonoscape Medical Corp (300633)
Historical Stock Data for Sonoscape Medical Corp (300633)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-16 | $28.24 | $28.59 | $28.21 | $28.45 | $28.45 | 2,496,820 |
| 2025-07-15 | $28.50 | $28.65 | $28.13 | $28.27 | $28.27 | 3,238,500 |
| 2025-07-14 | $28.80 | $29.00 | $28.53 | $28.54 | $28.54 | 2,607,000 |
| 2025-07-11 | $28.58 | $29.22 | $28.43 | $28.82 | $28.82 | 4,704,450 |
| 2025-07-10 | $28.39 | $28.69 | $28.38 | $28.56 | $28.56 | 2,469,600 |
| 2025-07-09 | $28.40 | $28.72 | $28.30 | $28.52 | $28.52 | 4,159,000 |
| 2025-07-08 | $28.31 | $28.68 | $28.02 | $28.40 | $28.40 | 7,129,370 |
| 2025-07-07 | $28.68 | $29.12 | $28.37 | $28.48 | $28.48 | 4,155,570 |
| 2025-07-04 | $29.52 | $29.55 | $28.24 | $28.36 | $28.36 | 10,695,400 |
| 2025-07-03 | $29.90 | $30.05 | $29.41 | $29.46 | $29.46 | 5,001,100 |
| 2025-07-02 | $29.99 | $30.05 | $29.70 | $29.91 | $29.91 | 3,207,800 |
| 2025-07-01 | $29.76 | $30.18 | $29.58 | $30.13 | $30.13 | 4,683,200 |
| 2025-06-30 | $29.52 | $29.92 | $29.52 | $29.72 | $29.72 | 4,218,100 |
| 2025-06-27 | $29.55 | $30.00 | $29.31 | $29.57 | $29.57 | 3,501,000 |
| 2025-06-26 | $30.27 | $30.32 | $29.47 | $29.60 | $29.60 | 6,227,390 |
| 2025-06-25 | $29.96 | $30.38 | $29.68 | $30.24 | $30.24 | 3,778,900 |
| 2025-06-24 | $29.70 | $29.97 | $29.55 | $29.94 | $29.94 | 2,973,900 |
| 2025-06-23 | $30.40 | $30.40 | $29.33 | $29.61 | $29.61 | 3,745,380 |
| 2025-06-20 | $30.36 | $30.54 | $29.78 | $29.87 | $29.87 | 3,060,970 |
| 2025-06-19 | $30.96 | $31.20 | $30.23 | $30.30 | $30.30 | 3,123,190 |
| 2025-06-18 | $31.20 | $31.38 | $30.85 | $31.10 | $31.10 | 2,532,500 |
| 2025-06-17 | $31.65 | $31.84 | $30.89 | $31.26 | $31.26 | 4,405,390 |
| 2025-06-13 | $32.83 | $33.20 | $32.10 | $32.32 | $32.32 | 8,346,530 |
| 2025-06-12 | $33.30 | $33.57 | $32.50 | $32.73 | $32.73 | 5,674,040 |
| 2025-06-11 | $34.55 | $35.57 | $33.01 | $33.26 | $33.26 | 6,690,010 |
| 2025-06-10 | $33.20 | $34.47 | $33.05 | $33.98 | $33.98 | 5,825,700 |
| 2025-06-09 | $32.82 | $33.83 | $32.64 | $33.12 | $33.12 | 3,083,360 |
| 2025-06-06 | $33.15 | $33.20 | $32.52 | $32.72 | $32.72 | 1,632,600 |
| 2025-06-05 | $33.70 | $33.88 | $32.96 | $33.10 | $33.10 | 2,494,530 |
| 2025-06-04 | $33.55 | $34.24 | $32.83 | $33.68 | $33.68 | 4,093,860 |
| 2025-06-03 | $32.44 | $33.66 | $32.40 | $33.34 | $33.34 | 3,409,790 |
| 2025-05-30 | $32.30 | $33.00 | $32.20 | $32.64 | $32.64 | 3,277,440 |
| 2025-05-29 | $31.52 | $32.42 | $31.25 | $32.41 | $32.41 | 3,686,420 |
| 2025-05-28 | $31.89 | $32.30 | $31.52 | $31.66 | $31.66 | 1,688,850 |
| 2025-05-27 | $31.88 | $32.08 | $31.68 | $31.89 | $31.89 | 1,430,050 |
| 2025-05-26 | $31.63 | $32.20 | $31.25 | $31.87 | $31.87 | 2,178,860 |
| 2025-05-23 | $31.60 | $31.88 | $31.30 | $31.60 | $31.60 | 2,183,550 |
| 2025-05-22 | $31.70 | $32.00 | $31.21 | $31.70 | $31.70 | 3,390,800 |
| 2025-05-21 | $32.20 | $32.55 | $31.60 | $31.90 | $31.90 | 3,489,500 |
| 2025-05-20 | $32.30 | $32.55 | $31.61 | $32.25 | $32.25 | 2,956,200 |
| 2025-05-19 | $31.92 | $32.64 | $31.52 | $32.30 | $32.30 | 2,799,300 |
| 2025-05-16 | $32.13 | $32.25 | $31.70 | $31.92 | $31.92 | 2,160,260 |
| 2025-05-15 | $32.63 | $32.70 | $31.91 | $32.10 | $32.10 | 1,941,980 |
| 2025-05-14 | $33.66 | $33.80 | $32.62 | $32.75 | $32.75 | 3,210,950 |
| 2025-05-13 | $32.78 | $33.55 | $32.09 | $33.23 | $33.23 | 5,551,870 |
| 2025-05-12 | $31.07 | $32.88 | $31.07 | $32.80 | $32.80 | 8,583,830 |
| 2025-05-09 | $31.18 | $31.33 | $30.55 | $30.69 | $30.69 | 1,666,470 |
| 2025-05-08 | $31.15 | $31.58 | $31.08 | $31.20 | $31.20 | 1,567,230 |
| 2025-05-07 | $31.97 | $32.07 | $30.90 | $31.21 | $31.21 | 2,881,600 |
| 2025-05-06 | $31.06 | $31.82 | $30.70 | $31.60 | $31.60 | 3,361,200 |
| 2025-04-30 | $31.32 | $31.52 | $30.76 | $30.99 | $30.99 | 2,361,000 |
| 2025-04-29 | $29.68 | $31.28 | $29.59 | $31.05 | $31.05 | 4,417,600 |
| 2025-04-28 | $29.70 | $30.50 | $28.88 | $29.75 | $29.75 | 5,244,190 |
| 2025-04-25 | $31.10 | $31.30 | $30.09 | $30.31 | $30.31 | 3,415,510 |
| 2025-04-24 | $31.40 | $31.45 | $30.78 | $30.80 | $30.80 | 2,878,000 |
| 2025-04-23 | $32.20 | $32.30 | $31.37 | $31.40 | $31.40 | 3,628,240 |
| 2025-04-22 | $31.21 | $32.50 | $30.82 | $32.21 | $32.21 | 4,592,440 |
| 2025-04-21 | $30.85 | $31.70 | $30.60 | $31.19 | $31.19 | 2,162,800 |
| 2025-04-18 | $31.03 | $31.25 | $30.58 | $30.90 | $30.90 | 3,572,400 |
| 2025-04-17 | $31.55 | $31.80 | $31.02 | $31.05 | $31.05 | 4,497,840 |
| 2025-04-16 | $31.74 | $31.79 | $30.84 | $31.70 | $31.70 | 5,336,080 |
| 2025-04-15 | $30.98 | $32.25 | $30.70 | $31.87 | $31.87 | 5,554,700 |
| 2025-04-14 | $31.01 | $31.58 | $30.69 | $31.00 | $31.00 | 4,205,300 |
| 2025-04-11 | $30.50 | $31.05 | $30.09 | $30.71 | $30.71 | 4,755,320 |
| 2025-04-10 | $29.76 | $31.20 | $29.40 | $30.49 | $30.49 | 9,495,120 |
| 2025-04-09 | $27.60 | $29.83 | $27.15 | $29.49 | $29.49 | 5,272,190 |
| 2025-04-08 | $27.29 | $28.92 | $27.29 | $28.10 | $28.10 | 8,199,830 |
| 2025-04-07 | $28.98 | $29.59 | $26.05 | $27.07 | $27.07 | 8,296,470 |
| 2025-04-03 | $30.99 | $31.50 | $30.12 | $30.33 | $30.33 | 4,856,670 |
| 2025-04-02 | $30.27 | $31.42 | $30.11 | $30.85 | $30.85 | 4,656,300 |
| 2025-04-01 | $29.56 | $31.06 | $29.06 | $30.40 | $30.40 | 7,452,000 |
| 2025-03-31 | $29.88 | $30.10 | $28.95 | $29.11 | $29.11 | 6,123,700 |
| 2025-03-28 | $29.85 | $30.68 | $29.85 | $30.15 | $30.15 | 5,890,770 |
| 2025-03-27 | $29.82 | $30.37 | $29.41 | $29.99 | $29.99 | 5,508,400 |
| 2025-03-26 | $29.88 | $30.45 | $29.42 | $29.92 | $29.92 | 3,976,440 |
| 2025-03-25 | $30.27 | $30.95 | $29.76 | $29.87 | $29.87 | 4,583,850 |
| 2025-03-24 | $30.07 | $30.62 | $29.35 | $30.39 | $30.39 | 5,414,700 |
| 2025-03-21 | $30.86 | $31.06 | $30.03 | $30.20 | $30.20 | 5,862,970 |
| 2025-03-20 | $29.16 | $32.01 | $29.06 | $31.01 | $31.01 | 17,857,680 |
| 2025-03-19 | $29.10 | $29.44 | $28.94 | $29.16 | $29.16 | 2,681,950 |
| 2025-03-18 | $29.27 | $29.67 | $29.13 | $29.14 | $29.14 | 3,537,950 |
| 2025-03-17 | $29.28 | $29.65 | $28.91 | $29.24 | $29.24 | 3,613,340 |
| 2025-03-14 | $28.96 | $29.28 | $28.80 | $29.24 | $29.24 | 4,145,780 |
| 2025-03-13 | $29.58 | $29.62 | $28.86 | $29.03 | $29.03 | 4,617,700 |
| 2025-03-12 | $30.25 | $30.28 | $29.60 | $29.61 | $29.61 | 4,234,780 |
| 2025-03-11 | $29.60 | $30.30 | $29.42 | $30.22 | $30.22 | 5,145,700 |
| 2025-03-10 | $29.99 | $30.48 | $29.30 | $30.03 | $30.03 | 8,845,380 |
| 2025-03-07 | $29.50 | $29.66 | $28.87 | $29.03 | $29.03 | 6,650,900 |
| 2025-03-06 | $29.00 | $29.99 | $28.85 | $29.73 | $29.73 | 9,225,790 |
| 2025-03-05 | $30.19 | $30.19 | $28.30 | $29.11 | $29.11 | 13,697,110 |
| 2025-03-04 | $29.75 | $31.63 | $29.36 | $30.83 | $30.83 | 12,293,890 |
| 2025-03-03 | $29.29 | $30.35 | $29.22 | $29.77 | $29.77 | 4,755,110 |
| 2025-02-28 | $30.20 | $30.55 | $29.10 | $29.24 | $29.24 | 4,613,870 |
| 2025-02-27 | $29.52 | $30.48 | $29.10 | $30.26 | $30.26 | 6,352,500 |
| 2025-02-26 | $29.34 | $29.75 | $28.70 | $29.61 | $29.61 | 6,526,290 |
| 2025-02-25 | $30.13 | $30.15 | $29.14 | $29.24 | $29.24 | 7,581,640 |
| 2025-02-24 | $30.48 | $31.16 | $30.25 | $30.43 | $30.43 | 6,116,400 |
| 2025-02-20 | $30.59 | $31.38 | $30.32 | $30.79 | $30.79 | 5,863,340 |
| 2025-02-19 | $30.36 | $30.72 | $29.98 | $30.42 | $30.42 | 3,459,400 |
| 2025-02-18 | $31.44 | $31.44 | $30.23 | $30.42 | $30.42 | 7,407,880 |
| 2025-02-17 | $31.80 | $33.38 | $31.35 | $31.60 | $31.60 | 12,352,500 |
| 2025-02-14 | $29.91 | $31.95 | $29.85 | $31.22 | $31.22 | 10,580,060 |
| 2025-02-13 | $30.55 | $30.82 | $29.80 | $29.96 | $29.96 | 3,870,600 |
| 2025-02-12 | $31.00 | $31.18 | $30.32 | $30.59 | $30.59 | 4,569,720 |
| 2025-02-11 | $31.41 | $31.49 | $30.39 | $31.19 | $31.19 | 6,799,220 |
| 2025-02-10 | $29.00 | $31.50 | $28.80 | $31.33 | $31.33 | 11,484,810 |
| 2025-02-07 | $28.40 | $29.19 | $28.21 | $28.97 | $28.97 | 7,230,200 |
| 2025-02-06 | $27.94 | $28.62 | $27.60 | $28.44 | $28.44 | 4,712,300 |
| 2025-02-05 | $28.12 | $28.16 | $27.57 | $28.00 | $28.00 | 2,591,500 |
| 2025-01-27 | $28.59 | $28.86 | $28.00 | $28.00 | $28.00 | 2,691,140 |
| 2025-01-24 | $28.08 | $29.20 | $27.83 | $28.65 | $28.65 | 5,905,000 |
| 2025-01-23 | $28.57 | $29.07 | $28.02 | $28.16 | $28.16 | 4,552,160 |
| 2025-01-22 | $28.64 | $28.83 | $27.81 | $28.35 | $28.35 | 6,375,860 |
| 2025-01-21 | $28.44 | $29.20 | $26.99 | $28.84 | $28.84 | 9,849,730 |
| 2025-01-20 | $27.37 | $29.44 | $27.37 | $28.17 | $28.17 | 12,075,920 |
| 2025-01-17 | $27.00 | $27.40 | $26.36 | $27.25 | $27.25 | 5,403,000 |
| 2025-01-16 | $27.49 | $27.98 | $26.61 | $27.10 | $27.10 | 5,937,460 |
| 2025-01-15 | $28.00 | $28.00 | $27.38 | $27.49 | $27.49 | 3,568,200 |
| 2025-01-14 | $27.43 | $28.27 | $26.80 | $28.16 | $28.16 | 5,180,500 |
| 2025-01-13 | $27.45 | $27.85 | $27.10 | $27.32 | $27.32 | 2,332,420 |
| 2025-01-09 | $28.27 | $28.60 | $27.69 | $28.10 | $28.10 | 3,942,800 |
| 2025-01-08 | $28.20 | $28.89 | $27.25 | $28.43 | $28.43 | 6,421,270 |
| 2025-01-07 | $29.33 | $29.69 | $27.95 | $28.15 | $28.15 | 6,012,640 |
| 2025-01-06 | $29.32 | $30.57 | $29.00 | $29.40 | $29.40 | 5,548,470 |
| 2025-01-03 | $28.79 | $30.27 | $28.65 | $29.08 | $29.08 | 5,936,760 |
| 2025-01-02 | $29.29 | $29.65 | $28.38 | $28.79 | $28.79 | 6,855,500 |
| 2024-12-31 | $30.05 | $30.15 | $29.32 | $29.39 | $29.39 | 3,155,550 |
| 2024-12-30 | $30.80 | $31.01 | $29.98 | $30.05 | $30.05 | 3,475,000 |
| 2024-12-27 | $30.65 | $31.51 | $30.31 | $30.83 | $30.83 | 2,329,100 |
| 2024-12-26 | $31.14 | $31.24 | $30.50 | $30.63 | $30.63 | 3,372,730 |
| 2024-12-25 | $32.15 | $32.40 | $30.80 | $31.20 | $31.20 | 3,281,180 |
| 2024-12-24 | $31.78 | $32.52 | $31.61 | $31.92 | $31.92 | 2,291,000 |
| 2024-12-23 | $31.95 | $32.49 | $31.60 | $31.77 | $31.77 | 2,808,870 |
| 2024-12-20 | $31.75 | $32.17 | $31.51 | $31.83 | $31.83 | 1,791,620 |
| 2024-12-19 | $31.70 | $32.00 | $31.10 | $31.70 | $31.70 | 3,004,530 |
| 2024-12-18 | $32.40 | $32.63 | $31.70 | $31.90 | $31.90 | 2,802,780 |
| 2024-12-17 | $32.81 | $32.81 | $32.11 | $32.29 | $32.29 | 2,608,500 |
| 2024-12-16 | $33.42 | $33.70 | $32.38 | $32.85 | $32.85 | 4,828,520 |
| 2024-12-13 | $34.40 | $34.42 | $33.40 | $33.78 | $33.78 | 5,064,820 |
| 2024-12-12 | $34.76 | $34.95 | $33.80 | $34.34 | $34.34 | 4,098,500 |
| 2024-12-11 | $34.50 | $35.10 | $34.34 | $34.66 | $34.66 | 3,996,400 |
| 2024-12-10 | $35.35 | $36.08 | $34.10 | $34.75 | $34.75 | 9,762,700 |
| 2024-12-09 | $34.83 | $35.14 | $34.14 | $34.20 | $34.20 | 3,768,810 |
| 2024-12-06 | $34.26 | $36.24 | $34.22 | $34.89 | $34.89 | 6,234,050 |
| 2024-12-05 | $34.07 | $34.37 | $33.15 | $34.20 | $34.20 | 4,284,400 |
| 2024-12-04 | $35.00 | $35.38 | $34.00 | $34.15 | $34.15 | 2,603,300 |
| 2024-12-03 | $34.93 | $36.14 | $34.91 | $35.03 | $35.03 | 4,966,800 |
| 2024-12-02 | $34.22 | $36.24 | $33.47 | $34.72 | $34.72 | 6,674,140 |
| 2024-11-29 | $34.09 | $35.47 | $33.90 | $34.30 | $34.30 | 3,848,150 |
| 2024-11-28 | $35.15 | $35.23 | $33.68 | $34.01 | $34.01 | 4,139,500 |
| 2024-11-27 | $34.55 | $35.23 | $33.63 | $35.12 | $35.12 | 3,317,660 |
| 2024-11-26 | $34.65 | $36.25 | $34.40 | $34.51 | $34.51 | 3,029,870 |
| 2024-11-25 | $34.36 | $35.48 | $34.19 | $34.79 | $34.79 | 2,828,920 |
| 2024-11-22 | $36.35 | $36.35 | $34.32 | $34.43 | $34.43 | 3,819,210 |
| 2024-11-21 | $36.99 | $37.90 | $35.92 | $36.28 | $36.28 | 4,829,700 |
| 2024-11-20 | $35.39 | $37.36 | $35.16 | $37.22 | $37.22 | 6,047,040 |
| 2024-11-19 | $35.57 | $36.10 | $34.72 | $35.46 | $35.46 | 3,511,020 |
| 2024-11-18 | $36.45 | $36.85 | $35.00 | $35.16 | $35.16 | 4,335,580 |
| 2024-11-15 | $37.46 | $38.00 | $36.32 | $36.38 | $36.38 | 5,726,490 |
| 2024-11-14 | $38.60 | $38.80 | $37.00 | $37.10 | $37.10 | 6,274,430 |
| 2024-11-13 | $39.52 | $40.24 | $37.66 | $38.62 | $38.62 | 7,219,800 |
| 2024-11-12 | $40.28 | $41.85 | $39.57 | $40.08 | $40.08 | 6,268,320 |
| 2024-11-11 | $39.06 | $41.42 | $38.82 | $40.66 | $40.66 | 5,530,890 |
| 2024-11-08 | $38.84 | $41.13 | $38.83 | $39.48 | $39.48 | 7,567,190 |
| 2024-11-07 | $36.70 | $38.91 | $36.35 | $38.68 | $38.68 | 4,834,180 |
| 2024-11-06 | $38.01 | $38.57 | $36.68 | $37.05 | $37.05 | 3,929,510 |
| 2024-11-05 | $36.88 | $38.99 | $36.35 | $38.20 | $38.20 | 5,687,660 |
| 2024-11-04 | $35.81 | $37.39 | $35.65 | $36.96 | $36.96 | 4,549,660 |
| 2024-11-01 | $35.50 | $36.80 | $35.25 | $35.81 | $35.81 | 4,010,080 |
| 2024-10-31 | $35.73 | $36.60 | $35.23 | $35.60 | $35.60 | 3,938,420 |
| 2024-10-30 | $35.40 | $36.45 | $34.96 | $35.92 | $35.92 | 5,872,290 |
| 2024-10-29 | $37.33 | $37.68 | $35.00 | $35.40 | $35.40 | 10,115,840 |
| 2024-10-28 | $33.80 | $38.25 | $33.80 | $37.47 | $37.47 | 13,467,850 |
| 2024-10-25 | $34.00 | $36.23 | $33.40 | $35.48 | $35.48 | 8,799,590 |
| 2024-10-24 | $33.87 | $35.42 | $33.79 | $34.12 | $34.12 | 6,431,220 |
| 2024-10-23 | $33.26 | $34.53 | $32.95 | $34.06 | $34.06 | 6,517,090 |
| 2024-10-22 | $32.56 | $34.00 | $32.02 | $33.25 | $33.25 | 6,435,330 |
| 2024-10-21 | $33.00 | $33.20 | $32.03 | $32.58 | $32.58 | 5,569,400 |
| 2024-10-18 | $30.44 | $33.90 | $30.02 | $32.78 | $32.78 | 10,590,360 |
| 2024-10-17 | $31.59 | $31.91 | $30.33 | $30.46 | $30.46 | 7,932,110 |
| 2024-10-16 | $31.50 | $31.99 | $30.94 | $31.49 | $31.49 | 4,417,890 |
| 2024-10-15 | $33.08 | $33.40 | $31.82 | $31.90 | $31.90 | 5,208,600 |
| 2024-10-14 | $32.31 | $33.86 | $31.79 | $33.40 | $33.40 | 6,672,300 |
| 2024-10-11 | $34.07 | $34.14 | $31.51 | $31.90 | $31.90 | 7,419,340 |
| 2024-10-10 | $35.04 | $36.36 | $33.00 | $34.20 | $34.20 | 10,314,180 |
| 2024-10-09 | $36.59 | $38.48 | $34.50 | $34.60 | $34.60 | 13,602,550 |
| 2024-10-08 | $43.06 | $43.06 | $36.28 | $39.49 | $39.49 | 16,107,600 |
| 2024-09-30 | $34.00 | $37.28 | $32.08 | $36.31 | $36.31 | 16,537,430 |
| 2024-09-27 | $29.87 | $33.27 | $29.03 | $32.30 | $32.30 | 17,028,820 |
| 2024-09-26 | $26.50 | $28.11 | $26.01 | $28.10 | $28.10 | 6,765,090 |
| 2024-09-25 | $27.20 | $27.60 | $26.45 | $26.50 | $26.50 | 5,395,610 |
| 2024-09-24 | $25.32 | $26.94 | $25.11 | $26.77 | $26.77 | 6,493,300 |
| 2024-09-23 | $25.80 | $26.35 | $25.04 | $25.11 | $25.11 | 4,619,480 |
| 2024-09-20 | $26.33 | $26.33 | $25.23 | $25.64 | $25.64 | 4,731,720 |
| 2024-09-19 | $26.50 | $27.00 | $25.80 | $26.25 | $26.25 | 4,483,600 |
| 2024-09-18 | $26.60 | $27.00 | $26.10 | $26.40 | $26.40 | 3,033,200 |
| 2024-09-13 | $27.61 | $27.81 | $26.50 | $26.52 | $26.52 | 5,018,540 |
| 2024-09-12 | $29.00 | $29.45 | $27.70 | $27.75 | $27.75 | 3,397,260 |
| 2024-09-11 | $28.61 | $29.17 | $28.21 | $29.05 | $29.05 | 3,268,670 |
| 2024-09-10 | $28.98 | $29.07 | $28.12 | $28.61 | $28.61 | 2,838,970 |
| 2024-09-09 | $29.50 | $29.67 | $28.51 | $29.02 | $29.02 | 3,682,070 |
| 2024-09-06 | $30.86 | $31.05 | $29.39 | $29.48 | $29.48 | 3,675,740 |
| 2024-09-05 | $29.97 | $31.29 | $29.95 | $30.80 | $30.80 | 3,657,300 |
| 2024-09-04 | $29.75 | $30.77 | $29.40 | $29.86 | $29.86 | 3,284,900 |
| 2024-09-03 | $29.60 | $30.14 | $29.40 | $29.63 | $29.63 | 2,538,870 |
| 2024-09-02 | $30.68 | $30.80 | $29.63 | $29.68 | $29.68 | 2,748,000 |
| 2024-08-30 | $29.90 | $31.43 | $29.52 | $30.60 | $30.60 | 6,109,880 |
| 2024-08-29 | $29.55 | $30.69 | $28.28 | $29.82 | $29.82 | 7,469,960 |
| 2024-08-28 | $30.49 | $30.90 | $30.14 | $30.46 | $30.46 | 2,245,790 |
| 2024-08-27 | $30.70 | $30.92 | $30.27 | $30.49 | $30.49 | 2,823,540 |
| 2024-08-26 | $31.50 | $31.58 | $30.48 | $30.69 | $30.69 | 2,916,010 |
| 2024-08-23 | $31.39 | $31.67 | $30.94 | $31.50 | $31.50 | 1,662,620 |
| 2024-08-22 | $31.90 | $32.33 | $31.29 | $31.39 | $31.39 | 2,035,550 |
| 2024-08-21 | $32.36 | $32.72 | $31.80 | $31.97 | $31.97 | 1,839,540 |
| 2024-08-20 | $32.78 | $32.88 | $31.94 | $32.37 | $32.37 | 2,930,900 |
| 2024-08-19 | $33.05 | $33.76 | $32.52 | $32.88 | $32.88 | 2,628,820 |
| 2024-08-16 | $33.55 | $33.80 | $32.76 | $33.32 | $33.32 | 4,556,520 |
| 2024-08-15 | $34.62 | $34.90 | $33.48 | $33.80 | $33.80 | 4,429,270 |
| 2024-08-14 | $35.17 | $35.18 | $34.27 | $34.62 | $34.62 | 2,701,560 |
| 2024-08-13 | $35.32 | $35.66 | $34.60 | $35.20 | $35.20 | 2,790,370 |
| 2024-08-12 | $35.06 | $35.95 | $34.78 | $35.33 | $35.33 | 2,389,670 |
| 2024-08-09 | $36.00 | $36.64 | $35.13 | $35.13 | $35.13 | 2,513,940 |
| 2024-08-08 | $35.75 | $36.80 | $35.25 | $36.06 | $36.06 | 2,911,730 |
| 2024-08-07 | $35.70 | $36.25 | $34.91 | $35.81 | $35.81 | 2,888,690 |
| 2024-08-06 | $35.04 | $36.25 | $35.04 | $35.70 | $35.70 | 3,146,860 |
| 2024-08-05 | $35.16 | $36.58 | $34.75 | $34.89 | $34.89 | 3,656,100 |
| 2024-08-02 | $34.65 | $37.01 | $34.00 | $35.16 | $35.16 | 5,409,350 |
| 2024-08-01 | $35.81 | $36.28 | $34.56 | $34.66 | $34.66 | 3,929,090 |
| 2024-07-31 | $34.88 | $35.90 | $34.54 | $35.75 | $35.75 | 3,947,940 |
| 2024-07-30 | $36.70 | $36.70 | $34.28 | $34.92 | $34.92 | 4,387,650 |
| 2024-07-29 | $36.06 | $37.60 | $36.06 | $36.72 | $36.72 | 2,754,770 |
| 2024-07-26 | $35.66 | $36.46 | $35.23 | $36.07 | $36.07 | 3,426,970 |
| 2024-07-25 | $36.29 | $36.29 | $35.51 | $35.65 | $35.65 | 2,405,520 |
| 2024-07-24 | $36.73 | $37.14 | $35.81 | $35.99 | $35.99 | 2,376,470 |
| 2024-07-23 | $37.64 | $37.99 | $36.80 | $36.80 | $36.80 | 2,210,270 |
| 2024-07-22 | $37.00 | $38.29 | $37.00 | $37.74 | $37.74 | 3,769,750 |
| 2024-07-19 | $37.00 | $37.41 | $36.60 | $37.17 | $37.17 | 3,202,660 |
| 2024-07-18 | $35.30 | $37.44 | $35.02 | $37.12 | $37.12 | 6,230,400 |
| 2024-07-17 | $33.20 | $35.50 | $32.80 | $35.35 | $35.35 | 6,575,570 |
| 2024-07-16 | $32.89 | $33.28 | $32.43 | $33.08 | $33.08 | 3,850,100 |
| 2024-07-15 | $33.40 | $33.85 | $32.92 | $33.34 | $33.34 | 2,992,520 |
| 2024-07-12 | $32.66 | $34.04 | $32.60 | $33.68 | $33.68 | 4,182,990 |
| 2024-07-11 | $32.42 | $33.18 | $31.71 | $32.65 | $32.65 | 5,124,950 |
| 2024-07-10 | $32.00 | $32.58 | $31.61 | $32.00 | $32.00 | 4,711,000 |
| 2024-07-09 | $33.45 | $33.45 | $32.06 | $32.34 | $32.34 | 5,584,420 |
| 2024-07-08 | $35.38 | $35.49 | $33.40 | $33.56 | $33.56 | 4,520,800 |
| 2024-07-05 | $34.50 | $35.84 | $33.77 | $35.70 | $35.70 | 5,958,590 |
| 2024-07-04 | $35.52 | $36.35 | $34.16 | $34.61 | $34.61 | 5,443,100 |
| 2024-07-03 | $37.01 | $37.01 | $35.40 | $35.79 | $35.79 | 4,095,760 |
| 2024-07-02 | $38.01 | $38.18 | $36.88 | $37.06 | $37.06 | 3,512,340 |
| 2024-07-01 | $39.50 | $39.78 | $36.90 | $38.08 | $38.08 | 5,500,800 |
| 2024-06-28 | $41.00 | $41.80 | $39.37 | $39.58 | $39.58 | 3,874,510 |
| 2024-06-27 | $41.80 | $42.40 | $41.00 | $41.11 | $41.11 | 2,612,400 |
| 2024-06-26 | $41.56 | $42.43 | $41.26 | $42.18 | $42.18 | 2,802,700 |
| 2024-06-25 | $41.82 | $42.68 | $41.41 | $41.85 | $41.85 | 3,289,800 |
| 2024-06-24 | $41.50 | $43.05 | $41.30 | $41.86 | $41.86 | 3,757,320 |
| 2024-06-21 | $41.50 | $41.88 | $41.07 | $41.48 | $41.48 | 2,675,180 |
| 2024-06-20 | $41.64 | $41.99 | $40.21 | $41.35 | $41.35 | 4,428,970 |
| 2024-06-19 | $43.27 | $43.50 | $41.65 | $41.65 | $41.65 | 4,180,570 |
| 2024-06-18 | $43.20 | $43.52 | $42.65 | $43.47 | $43.47 | 3,091,560 |
| 2024-06-17 | $42.45 | $43.35 | $42.32 | $43.02 | $43.02 | 1,276,690 |
| 2024-06-14 | $43.16 | $43.39 | $41.99 | $42.81 | $42.81 | 2,891,600 |
| 2024-06-13 | $42.44 | $43.70 | $41.92 | $43.20 | $43.20 | 3,608,680 |
| 2024-06-12 | $41.15 | $43.32 | $41.15 | $42.40 | $42.40 | 4,086,890 |
| 2024-06-11 | $40.88 | $41.70 | $40.30 | $41.29 | $41.29 | 2,204,150 |
| 2024-06-07 | $39.95 | $41.77 | $39.50 | $40.81 | $40.81 | 5,018,510 |
| 2024-06-06 | $40.08 | $40.55 | $39.33 | $39.47 | $39.47 | 2,217,400 |
| 2024-06-05 | $40.34 | $41.15 | $40.03 | $40.22 | $40.22 | 1,863,200 |
| 2024-06-04 | $39.74 | $40.63 | $39.74 | $40.33 | $40.33 | 1,783,520 |
| 2024-06-03 | $39.50 | $40.49 | $38.70 | $39.98 | $39.98 | 3,429,750 |
| 2024-05-31 | $38.62 | $39.50 | $38.51 | $39.19 | $39.19 | 2,368,830 |
| 2024-05-30 | $38.14 | $38.73 | $37.63 | $38.53 | $38.53 | 2,045,890 |
| 2024-05-29 | $38.12 | $38.72 | $37.74 | $37.85 | $37.85 | 2,352,840 |
| 2024-05-28 | $39.35 | $39.36 | $38.50 | $38.53 | $38.53 | 2,746,840 |
| 2024-05-27 | $40.62 | $40.81 | $38.65 | $39.49 | $39.49 | 5,086,540 |
| 2024-05-24 | $40.35 | $41.38 | $40.35 | $40.55 | $40.55 | 2,273,660 |
| 2024-05-23 | $40.35 | $40.79 | $40.02 | $40.65 | $40.65 | 2,463,980 |
| 2024-05-22 | $40.98 | $41.18 | $40.08 | $40.20 | $40.20 | 1,791,220 |
| 2024-05-21 | $40.85 | $41.34 | $40.02 | $40.98 | $40.98 | 2,182,600 |
| 2024-05-20 | $42.07 | $42.66 | $40.50 | $40.80 | $40.80 | 3,466,990 |
| 2024-05-17 | $41.65 | $42.80 | $41.18 | $41.98 | $41.98 | 2,928,250 |
| 2024-05-16 | $41.44 | $41.86 | $40.85 | $41.84 | $41.84 | 1,860,640 |
| 2024-05-15 | $41.32 | $42.20 | $40.83 | $41.57 | $41.57 | 1,880,550 |
| 2024-05-14 | $41.00 | $43.24 | $41.00 | $41.61 | $41.61 | 4,877,860 |
| 2024-05-13 | $40.39 | $41.08 | $40.10 | $40.96 | $40.96 | 3,519,620 |
| 2024-05-10 | $40.88 | $41.82 | $40.35 | $40.40 | $40.40 | 4,022,500 |
| 2024-05-09 | $40.85 | $41.91 | $40.85 | $41.08 | $41.08 | 2,563,600 |
| 2024-05-08 | $41.70 | $41.96 | $40.94 | $41.05 | $41.05 | 2,078,800 |
| 2024-05-07 | $43.60 | $44.07 | $41.58 | $41.73 | $41.73 | 4,061,610 |
| 2024-05-06 | $41.55 | $43.51 | $41.20 | $43.01 | $43.01 | 3,868,110 |
| 2024-04-30 | $41.07 | $41.76 | $41.04 | $41.30 | $41.30 | 2,309,580 |
| 2024-04-29 | $40.30 | $41.79 | $39.98 | $41.46 | $41.46 | 4,696,830 |
| 2024-04-26 | $40.40 | $41.40 | $40.30 | $41.19 | $41.19 | 3,934,780 |
| 2024-04-25 | $39.37 | $41.38 | $39.27 | $40.79 | $40.79 | 4,852,480 |
| 2024-04-24 | $39.45 | $39.99 | $38.68 | $39.43 | $39.43 | 3,398,100 |
| 2024-04-23 | $37.18 | $39.84 | $36.58 | $39.40 | $39.40 | 5,097,600 |
| 2024-04-22 | $36.64 | $37.95 | $36.61 | $37.31 | $37.31 | 2,614,010 |
| 2024-04-19 | $37.38 | $37.88 | $36.54 | $36.97 | $36.97 | 2,677,250 |
| 2024-04-18 | $37.23 | $38.25 | $36.80 | $37.53 | $37.53 | 3,424,680 |
| 2024-04-17 | $37.57 | $38.65 | $36.70 | $37.20 | $37.20 | 5,299,270 |
| 2024-04-16 | $38.11 | $38.39 | $36.93 | $37.77 | $37.77 | 5,686,420 |
| 2024-04-15 | $36.49 | $39.70 | $36.47 | $38.75 | $38.75 | 6,666,060 |
| 2024-04-12 | $38.35 | $38.64 | $35.92 | $36.60 | $36.60 | 5,992,940 |
| 2024-04-11 | $34.63 | $37.48 | $34.63 | $36.95 | $36.95 | 5,775,600 |
| 2024-04-10 | $35.55 | $35.79 | $34.60 | $34.86 | $34.86 | 2,913,440 |
| 2024-04-09 | $35.42 | $36.26 | $34.88 | $35.80 | $35.80 | 2,659,260 |
| 2024-04-08 | $36.57 | $36.59 | $35.35 | $35.38 | $35.38 | 2,057,170 |
| 2024-04-03 | $36.38 | $37.50 | $36.15 | $36.60 | $36.60 | 3,693,660 |
| 2024-04-02 | $37.55 | $37.66 | $36.10 | $36.59 | $36.59 | 4,560,370 |
| 2024-04-01 | $37.82 | $38.29 | $37.33 | $37.54 | $37.54 | 2,649,980 |
| 2024-03-29 | $37.60 | $38.17 | $36.66 | $38.00 | $38.00 | 3,202,360 |
| 2024-03-28 | $38.60 | $39.08 | $37.11 | $37.65 | $37.65 | 4,322,410 |
| 2024-03-27 | $38.75 | $39.15 | $38.12 | $38.70 | $38.70 | 2,016,330 |
| 2024-03-26 | $40.01 | $40.04 | $38.38 | $38.66 | $38.66 | 2,728,460 |
| 2024-03-25 | $41.37 | $41.59 | $40.08 | $40.08 | $40.08 | 2,296,740 |
| 2024-03-22 | $42.45 | $42.45 | $41.42 | $41.49 | $41.49 | 2,838,600 |
| 2024-03-21 | $42.55 | $43.14 | $41.89 | $42.41 | $42.41 | 2,965,200 |
| 2024-03-20 | $43.60 | $43.61 | $42.24 | $42.70 | $42.70 | 3,907,500 |
| 2024-03-19 | $43.85 | $44.40 | $43.28 | $43.58 | $43.58 | 2,575,370 |
| 2024-03-18 | $43.40 | $44.20 | $42.48 | $44.10 | $44.10 | 5,788,060 |
| 2024-03-15 | $41.00 | $43.70 | $40.90 | $43.58 | $43.58 | 6,283,390 |
| 2024-03-14 | $41.30 | $41.50 | $40.36 | $41.00 | $41.00 | 4,748,520 |
| 2024-03-13 | $40.60 | $40.60 | $39.43 | $40.03 | $40.03 | 4,121,620 |
| 2024-03-12 | $40.85 | $41.40 | $40.01 | $40.52 | $40.52 | 3,823,100 |
| 2024-03-11 | $39.08 | $40.99 | $39.08 | $40.99 | $40.99 | 5,067,180 |
| 2024-03-08 | $39.10 | $39.35 | $38.68 | $39.02 | $39.02 | 2,712,430 |
| 2024-03-07 | $40.08 | $41.39 | $38.83 | $38.97 | $38.97 | 3,595,230 |
| 2024-03-06 | $40.60 | $40.72 | $39.53 | $40.08 | $40.08 | 2,197,160 |
| 2024-03-05 | $39.85 | $41.18 | $39.07 | $40.55 | $40.55 | 5,474,090 |
| 2024-03-04 | $39.31 | $40.29 | $38.80 | $39.88 | $39.88 | 3,602,620 |
| 2024-03-01 | $39.03 | $39.63 | $38.78 | $38.97 | $38.97 | 3,121,650 |
| 2024-02-29 | $38.49 | $39.50 | $38.26 | $39.14 | $39.14 | 3,419,730 |
| 2024-02-28 | $39.70 | $41.20 | $38.33 | $38.47 | $38.47 | 5,730,260 |
| 2024-02-27 | $39.43 | $40.03 | $38.60 | $40.03 | $40.03 | 3,933,790 |
| 2024-02-26 | $38.40 | $40.38 | $38.23 | $39.72 | $39.72 | 4,839,210 |
| 2024-02-23 | $37.97 | $38.25 | $36.61 | $38.20 | $38.20 | 3,572,040 |
| 2024-02-22 | $38.11 | $38.70 | $37.58 | $38.02 | $38.02 | 3,063,800 |
| 2024-02-21 | $38.32 | $39.73 | $37.37 | $38.31 | $38.31 | 3,149,310 |
| 2024-02-20 | $38.73 | $39.30 | $38.00 | $38.30 | $38.30 | 2,654,660 |
| 2024-02-19 | $39.80 | $40.23 | $38.53 | $38.94 | $38.94 | 3,663,690 |
| 2024-02-08 | $39.43 | $42.58 | $39.32 | $39.74 | $39.74 | 5,184,520 |
| 2024-02-07 | $37.45 | $40.11 | $37.45 | $39.92 | $39.92 | 5,985,780 |
| 2024-02-06 | $33.48 | $38.68 | $33.37 | $37.98 | $37.98 | 6,685,590 |
| 2024-02-05 | $33.77 | $35.49 | $31.61 | $33.37 | $33.37 | 5,161,640 |
| 2024-02-02 | $35.50 | $35.59 | $33.07 | $34.00 | $34.00 | 2,919,440 |
| 2024-02-01 | $35.60 | $36.24 | $35.06 | $35.09 | $35.09 | 2,711,500 |
| 2024-01-31 | $36.59 | $36.75 | $35.36 | $35.86 | $35.86 | 2,391,200 |
| 2024-01-30 | $37.56 | $37.95 | $36.31 | $36.37 | $36.37 | 1,687,780 |
| 2024-01-29 | $38.28 | $38.28 | $38.28 | $38.28 | $38.28 | 0 |
| 2024-01-26 | $38.87 | $39.68 | $38.02 | $38.28 | $38.28 | 2,443,110 |
| 2024-01-25 | $37.36 | $39.20 | $37.01 | $38.92 | $38.92 | 2,845,580 |
| 2024-01-24 | $38.85 | $39.10 | $36.72 | $37.67 | $37.67 | 3,120,880 |
| 2024-01-23 | $38.00 | $39.18 | $37.60 | $38.72 | $38.72 | 2,964,970 |
| 2024-01-22 | $40.17 | $40.64 | $37.96 | $38.27 | $38.27 | 5,022,560 |
| 2024-01-19 | $40.63 | $41.12 | $40.07 | $40.70 | $40.70 | 1,627,970 |
| 2024-01-18 | $40.39 | $40.78 | $39.00 | $40.64 | $40.64 | 2,824,110 |
| 2024-01-17 | $42.15 | $42.55 | $40.50 | $40.50 | $40.50 | 1,989,610 |
| 2024-01-16 | $43.22 | $43.31 | $41.78 | $42.44 | $42.44 | 2,276,400 |
| 2024-01-15 | $43.93 | $43.93 | $43.10 | $43.22 | $43.22 | 880,010 |
| 2024-01-12 | $43.55 | $44.41 | $43.55 | $43.60 | $43.60 | 1,616,860 |
| 2024-01-11 | $43.14 | $44.07 | $42.52 | $43.71 | $43.71 | 1,988,400 |
| 2024-01-10 | $43.59 | $43.69 | $42.80 | $43.05 | $43.05 | 1,366,150 |
| 2024-01-09 | $42.43 | $44.28 | $42.40 | $43.65 | $43.65 | 2,664,100 |
| 2024-01-08 | $43.35 | $43.50 | $42.43 | $42.43 | $42.43 | 2,310,700 |
| 2024-01-05 | $44.82 | $45.02 | $43.12 | $43.28 | $43.28 | 3,649,690 |
| 2024-01-04 | $45.56 | $45.56 | $44.00 | $44.80 | $44.80 | 3,119,800 |
| 2024-01-03 | $46.35 | $47.04 | $44.70 | $45.58 | $45.58 | 3,537,230 |
| 2024-01-02 | $47.35 | $47.50 | $46.03 | $46.40 | $46.40 | 1,835,260 |
| 2024-01-01 | $47.30 | $47.30 | $47.30 | $47.30 | $47.30 | 0 |
| 2023-12-29 | $47.16 | $48.63 | $46.88 | $47.30 | $47.30 | 2,367,210 |
| 2023-12-28 | $47.31 | $47.60 | $46.55 | $47.13 | $47.13 | 2,348,700 |
| 2023-12-27 | $46.99 | $47.70 | $46.72 | $47.47 | $47.47 | 1,460,310 |
| 2023-12-26 | $47.35 | $47.80 | $46.75 | $46.99 | $46.99 | 1,110,390 |
| 2023-12-25 | $46.87 | $47.75 | $46.17 | $47.61 | $47.61 | 1,702,390 |
| 2023-12-22 | $47.81 | $48.18 | $46.77 | $46.87 | $46.87 | 1,381,300 |
| 2023-12-21 | $47.80 | $47.81 | $46.85 | $47.80 | $47.80 | 1,313,550 |
| 2023-12-20 | $48.57 | $49.40 | $47.61 | $47.65 | $47.65 | 1,844,670 |
| 2023-12-19 | $48.11 | $48.82 | $47.85 | $48.70 | $48.70 | 1,816,900 |
| 2023-12-18 | $48.00 | $48.75 | $47.53 | $48.30 | $48.30 | 1,906,560 |
| 2023-12-15 | $48.36 | $48.64 | $47.72 | $48.06 | $48.06 | 1,956,890 |
| 2023-12-14 | $49.45 | $49.72 | $48.30 | $48.36 | $48.36 | 1,387,920 |
| 2023-12-13 | $49.47 | $50.35 | $49.10 | $49.12 | $49.12 | 1,985,590 |
| 2023-12-12 | $50.07 | $50.18 | $48.39 | $49.47 | $49.47 | 1,707,450 |
| 2023-12-11 | $50.07 | $50.07 | $48.41 | $49.96 | $49.96 | 2,074,610 |
| 2023-12-08 | $48.90 | $50.44 | $48.57 | $49.80 | $49.80 | 2,976,070 |
| 2023-12-07 | $50.14 | $50.14 | $47.90 | $49.03 | $49.03 | 4,260,290 |
| 2023-12-06 | $51.52 | $51.60 | $49.40 | $50.13 | $50.13 | 4,340,100 |
| 2023-12-05 | $51.90 | $52.28 | $51.22 | $51.26 | $51.26 | 1,712,500 |
| 2023-12-04 | $51.62 | $52.17 | $50.50 | $51.89 | $51.89 | 2,524,710 |
| 2023-12-01 | $51.80 | $52.00 | $51.50 | $51.59 | $51.59 | 1,754,730 |
| 2023-11-30 | $51.27 | $52.30 | $51.15 | $51.96 | $51.96 | 1,869,710 |
| 2023-11-29 | $50.38 | $52.00 | $50.00 | $51.64 | $51.64 | 3,332,980 |
| 2023-11-28 | $48.51 | $50.70 | $48.00 | $50.57 | $50.57 | 3,746,240 |
| 2023-11-27 | $48.77 | $49.04 | $47.88 | $48.54 | $48.54 | 1,873,400 |
| 2023-11-24 | $48.88 | $49.62 | $48.41 | $49.00 | $49.00 | 1,889,980 |
| 2023-11-23 | $48.65 | $49.16 | $48.02 | $49.14 | $49.14 | 1,629,940 |
| 2023-11-22 | $49.43 | $49.43 | $48.60 | $48.69 | $48.69 | 1,601,160 |
| 2023-11-21 | $48.40 | $49.61 | $47.84 | $49.09 | $49.09 | 3,546,300 |
| 2023-11-20 | $48.08 | $48.65 | $47.32 | $48.40 | $48.40 | 2,202,900 |
| 2023-11-17 | $46.93 | $48.06 | $46.81 | $47.95 | $47.95 | 1,598,690 |
| 2023-11-16 | $47.69 | $47.95 | $47.01 | $47.01 | $47.01 | 901,900 |
| 2023-11-15 | $47.90 | $48.32 | $47.08 | $47.67 | $47.67 | 1,879,750 |
| 2023-11-14 | $47.15 | $47.95 | $46.82 | $47.66 | $47.66 | 1,771,910 |
| 2023-11-13 | $47.50 | $47.63 | $46.58 | $47.15 | $47.15 | 2,604,290 |
| 2023-11-10 | $46.83 | $49.17 | $46.32 | $47.54 | $47.54 | 3,995,090 |
| 2023-11-09 | $47.67 | $48.07 | $46.51 | $47.30 | $47.30 | 1,988,640 |
| 2023-11-08 | $47.10 | $48.22 | $46.87 | $47.68 | $47.68 | 2,337,990 |
| 2023-11-07 | $47.50 | $47.99 | $46.50 | $46.90 | $46.90 | 2,456,230 |
| 2023-11-06 | $47.03 | $47.58 | $46.48 | $47.50 | $47.50 | 4,079,580 |
| 2023-11-03 | $47.31 | $47.75 | $46.96 | $47.03 | $47.03 | 1,639,200 |
| 2023-11-02 | $48.30 | $48.40 | $46.96 | $47.20 | $47.20 | 2,479,230 |
| 2023-11-01 | $48.14 | $48.82 | $47.20 | $48.43 | $48.43 | 2,662,850 |
| 2023-10-31 | $47.82 | $49.25 | $47.57 | $48.27 | $48.27 | 2,744,670 |
| 2023-10-30 | $46.80 | $48.40 | $46.60 | $48.00 | $48.00 | 5,630,410 |
| 2023-10-27 | $45.09 | $47.30 | $45.04 | $46.97 | $46.97 | 4,642,410 |
| 2023-10-26 | $42.34 | $45.38 | $42.30 | $45.25 | $45.25 | 6,384,620 |
| 2023-10-25 | $45.39 | $45.41 | $42.16 | $42.51 | $42.51 | 6,686,640 |
| 2023-10-24 | $45.57 | $45.85 | $44.42 | $45.29 | $45.29 | 4,511,220 |
| 2023-10-23 | $46.14 | $46.65 | $45.29 | $45.62 | $45.62 | 1,766,520 |
| 2023-10-20 | $46.45 | $46.88 | $45.61 | $46.09 | $46.09 | 1,704,500 |
| 2023-10-19 | $46.05 | $47.00 | $45.96 | $46.62 | $46.62 | 2,063,950 |
| 2023-10-18 | $47.31 | $47.54 | $46.42 | $46.55 | $46.55 | 1,386,720 |
| 2023-10-17 | $47.25 | $47.80 | $46.06 | $47.60 | $47.60 | 2,270,180 |
| 2023-10-16 | $48.34 | $48.65 | $46.58 | $47.18 | $47.18 | 3,831,900 |
| 2023-10-13 | $47.55 | $48.80 | $47.13 | $48.33 | $48.33 | 2,529,420 |
| 2023-10-12 | $46.98 | $48.14 | $46.98 | $47.69 | $47.69 | 3,143,990 |
| 2023-10-11 | $46.89 | $48.39 | $46.57 | $46.99 | $46.99 | 4,578,420 |
| 2023-10-10 | $46.38 | $47.14 | $45.82 | $46.90 | $46.90 | 4,037,450 |
| 2023-10-09 | $48.90 | $48.90 | $45.19 | $46.38 | $46.38 | 10,181,720 |
| 2023-09-28 | $49.21 | $49.71 | $48.32 | $48.77 | $48.77 | 3,426,040 |
| 2023-09-27 | $49.82 | $49.82 | $48.69 | $49.20 | $49.20 | 2,945,310 |
| 2023-09-26 | $49.39 | $49.92 | $48.65 | $49.38 | $49.38 | 2,284,800 |
| 2023-09-25 | $48.03 | $49.55 | $48.03 | $48.93 | $48.93 | 3,287,710 |
| 2023-09-22 | $47.96 | $48.50 | $47.20 | $48.34 | $48.34 | 3,192,090 |
| 2023-09-21 | $47.20 | $47.92 | $46.80 | $47.81 | $47.81 | 3,379,070 |
| 2023-09-20 | $48.00 | $48.25 | $46.88 | $47.20 | $47.20 | 3,336,340 |
| 2023-09-19 | $48.70 | $48.80 | $47.65 | $48.08 | $48.08 | 2,866,390 |
| 2023-09-18 | $48.65 | $49.63 | $47.42 | $48.79 | $48.79 | 6,111,880 |
| 2023-09-15 | $47.20 | $48.79 | $46.70 | $48.30 | $48.30 | 7,094,930 |
| 2023-09-14 | $46.68 | $47.44 | $45.80 | $46.95 | $46.95 | 5,043,830 |
| 2023-09-13 | $46.38 | $46.87 | $45.82 | $46.48 | $46.48 | 5,199,740 |
| 2023-09-12 | $44.39 | $46.95 | $44.21 | $46.37 | $46.37 | 9,361,980 |
| 2023-09-11 | $42.80 | $45.45 | $42.50 | $44.44 | $44.44 | 7,499,910 |
| 2023-09-08 | $42.39 | $43.19 | $42.00 | $42.46 | $42.46 | 3,081,420 |
| 2023-09-07 | $44.05 | $44.28 | $42.51 | $42.69 | $42.69 | 3,277,640 |
| 2023-09-06 | $44.33 | $44.58 | $43.38 | $44.08 | $44.08 | 2,741,360 |
| 2023-09-05 | $43.81 | $45.00 | $43.81 | $44.32 | $44.32 | 3,539,400 |
| 2023-09-04 | $45.26 | $45.38 | $43.68 | $43.89 | $43.89 | 4,607,890 |
| 2023-09-01 | $44.96 | $45.31 | $43.92 | $45.15 | $45.15 | 3,634,400 |
| 2023-08-31 | $45.48 | $45.99 | $44.88 | $44.96 | $44.96 | 3,275,500 |
| 2023-08-30 | $46.47 | $46.47 | $44.75 | $45.46 | $45.46 | 4,627,200 |
| 2023-08-29 | $43.96 | $46.60 | $43.96 | $46.10 | $46.10 | 8,486,930 |
| 2023-08-28 | $46.20 | $46.80 | $43.95 | $44.16 | $44.16 | 8,082,730 |
| 2023-08-25 | $44.20 | $44.21 | $42.49 | $43.33 | $43.33 | 6,587,110 |
| 2023-08-24 | $41.95 | $44.75 | $41.62 | $44.20 | $44.20 | 6,795,080 |
| 2023-08-23 | $42.10 | $43.35 | $41.83 | $42.07 | $42.07 | 5,182,670 |
| 2023-08-22 | $42.60 | $42.78 | $41.68 | $42.23 | $42.23 | 3,029,380 |
| 2023-08-21 | $41.65 | $43.35 | $41.40 | $42.37 | $42.37 | 3,841,180 |
| 2023-08-18 | $42.65 | $42.99 | $41.83 | $41.83 | $41.83 | 3,141,470 |
| 2023-08-17 | $43.00 | $43.38 | $42.30 | $42.78 | $42.78 | 2,670,400 |
| 2023-08-16 | $42.67 | $44.39 | $42.55 | $43.03 | $43.03 | 5,219,550 |
| 2023-08-15 | $42.72 | $43.20 | $42.28 | $43.00 | $43.00 | 3,683,760 |
| 2023-08-14 | $42.00 | $42.78 | $41.53 | $42.68 | $42.68 | 3,461,900 |
| 2023-08-11 | $42.90 | $43.49 | $42.32 | $42.49 | $42.49 | 3,002,010 |
| 2023-08-10 | $43.19 | $43.29 | $42.51 | $42.89 | $42.89 | 2,743,640 |
| 2023-08-09 | $42.65 | $43.70 | $42.47 | $43.19 | $43.19 | 4,711,840 |
| 2023-08-08 | $42.73 | $43.38 | $42.30 | $42.84 | $42.84 | 4,125,660 |
| 2023-08-07 | $43.51 | $44.00 | $42.60 | $42.79 | $42.79 | 6,445,680 |
| 2023-08-04 | $43.95 | $44.10 | $43.06 | $43.52 | $43.52 | 5,244,950 |
| 2023-08-03 | $43.98 | $44.30 | $43.52 | $44.10 | $44.10 | 4,700,910 |
| 2023-08-02 | $44.92 | $45.50 | $43.50 | $43.93 | $43.93 | 10,568,100 |
| 2023-08-01 | $45.52 | $46.35 | $44.94 | $45.24 | $45.24 | 5,592,610 |
| 2023-07-31 | $47.97 | $48.34 | $44.10 | $45.62 | $45.62 | 12,479,810 |
| 2023-07-28 | $47.05 | $48.28 | $47.02 | $47.97 | $47.97 | 4,146,890 |
| 2023-07-27 | $48.16 | $48.34 | $46.96 | $47.29 | $47.29 | 3,697,330 |
| 2023-07-26 | $47.68 | $49.30 | $47.13 | $48.25 | $48.25 | 3,990,750 |
| 2023-07-25 | $47.98 | $48.43 | $46.72 | $47.67 | $47.67 | 4,822,400 |
| 2023-07-24 | $47.37 | $48.18 | $47.07 | $47.68 | $47.68 | 3,025,200 |
| 2023-07-21 | $47.32 | $47.90 | $47.04 | $47.54 | $47.54 | 2,820,420 |
| 2023-07-20 | $48.10 | $48.59 | $47.50 | $47.54 | $47.54 | 3,198,330 |
| 2023-07-19 | $47.80 | $48.70 | $47.71 | $48.17 | $48.17 | 2,674,000 |
| 2023-07-18 | $49.00 | $49.00 | $47.87 | $48.16 | $48.16 | 3,729,880 |
| 2023-07-17 | $48.26 | $49.70 | $48.26 | $49.05 | $49.05 | 4,034,040 |
| 2023-07-14 | $51.05 | $51.39 | $48.32 | $48.82 | $48.82 | 8,023,730 |
| 2023-07-13 | $50.00 | $51.74 | $49.10 | $51.28 | $51.28 | 6,878,200 |
| 2023-07-12 | $51.25 | $51.25 | $49.44 | $49.83 | $49.83 | 3,215,350 |
| 2023-07-11 | $50.42 | $51.20 | $49.74 | $51.05 | $51.05 | 2,985,430 |
| 2023-07-10 | $51.40 | $51.59 | $49.88 | $50.40 | $50.40 | 3,545,050 |
| 2023-07-07 | $50.93 | $52.62 | $50.80 | $51.30 | $51.30 | 3,793,850 |
| 2023-07-06 | $51.75 | $51.84 | $50.71 | $50.93 | $50.93 | 2,766,530 |
| 2023-07-05 | $53.03 | $53.03 | $51.23 | $51.63 | $51.63 | 4,465,300 |
| 2023-07-04 | $52.90 | $53.88 | $51.73 | $53.00 | $53.00 | 5,473,260 |
| 2023-07-03 | $54.49 | $54.50 | $52.49 | $53.49 | $53.49 | 5,754,850 |
| 2023-06-30 | $54.97 | $55.22 | $53.85 | $54.50 | $54.50 | 2,540,380 |
| 2023-06-29 | $54.34 | $55.52 | $54.00 | $55.02 | $55.02 | 2,605,870 |
| 2023-06-28 | $55.16 | $56.10 | $54.10 | $54.34 | $54.34 | 3,944,800 |
| 2023-06-27 | $54.34 | $56.30 | $54.28 | $55.00 | $55.00 | 4,474,650 |
| 2023-06-26 | $53.53 | $55.57 | $53.53 | $54.35 | $54.35 | 3,918,700 |
| 2023-06-21 | $54.38 | $55.23 | $53.90 | $54.10 | $54.10 | 4,214,700 |
| 2023-06-20 | $54.93 | $55.45 | $54.23 | $54.55 | $54.55 | 2,611,940 |
| 2023-06-19 | $55.20 | $55.38 | $54.00 | $54.93 | $54.93 | 4,880,200 |
| 2023-06-16 | $55.95 | $56.27 | $54.90 | $55.28 | $55.28 | 3,548,750 |
| 2023-06-15 | $56.15 | $56.80 | $55.38 | $55.95 | $55.95 | 4,087,580 |
| 2023-06-14 | $55.59 | $56.70 | $54.00 | $56.04 | $56.04 | 6,216,690 |
| 2023-06-13 | $57.45 | $57.79 | $55.42 | $55.66 | $55.66 | 5,930,660 |
| 2023-06-12 | $61.32 | $61.32 | $57.60 | $57.83 | $57.83 | 6,008,110 |
| 2023-06-09 | $58.62 | $62.62 | $57.82 | $60.56 | $60.56 | 9,253,050 |
| 2023-06-08 | $57.81 | $59.82 | $57.61 | $58.64 | $58.64 | 4,452,840 |
| 2023-06-07 | $57.25 | $58.60 | $57.25 | $57.98 | $57.80 | 2,418,760 |
| 2023-06-06 | $58.75 | $58.90 | $56.37 | $57.47 | $57.29 | 2,431,100 |
| 2023-06-05 | $58.07 | $59.07 | $57.71 | $58.48 | $58.30 | 2,392,210 |
| 2023-06-02 | $58.25 | $59.12 | $57.25 | $58.03 | $57.85 | 2,328,050 |
| 2023-06-01 | $58.52 | $58.92 | $56.91 | $57.98 | $57.80 | 3,814,400 |
| 2023-05-31 | $59.90 | $60.27 | $57.70 | $58.23 | $58.05 | 4,442,080 |
| 2023-05-30 | $60.50 | $61.15 | $58.50 | $59.85 | $59.67 | 3,616,880 |
| 2023-05-29 | $59.91 | $61.82 | $59.91 | $60.90 | $60.71 | 3,118,680 |
| 2023-05-26 | $60.07 | $60.95 | $59.00 | $60.40 | $60.22 | 2,552,600 |
| 2023-05-25 | $60.15 | $61.16 | $59.05 | $59.80 | $59.62 | 2,565,480 |
| 2023-05-24 | $61.05 | $61.74 | $59.24 | $60.40 | $60.22 | 3,915,390 |
| 2023-05-23 | $58.50 | $62.23 | $58.12 | $61.16 | $60.97 | 7,266,460 |
| 2023-05-22 | $58.98 | $60.80 | $58.24 | $58.39 | $58.21 | 3,173,130 |
| 2023-05-19 | $56.68 | $59.80 | $56.30 | $59.30 | $59.12 | 6,384,610 |
| 2023-05-18 | $56.50 | $57.23 | $55.78 | $56.80 | $56.63 | 2,616,510 |
| 2023-05-17 | $55.58 | $57.20 | $55.07 | $56.83 | $56.66 | 3,768,290 |
| 2023-05-16 | $55.68 | $57.50 | $55.57 | $55.99 | $55.82 | 4,825,190 |
| 2023-05-15 | $55.44 | $55.90 | $54.10 | $55.69 | $55.52 | 4,527,520 |
| 2023-05-12 | $55.16 | $56.49 | $54.07 | $54.45 | $54.28 | 4,041,460 |
| 2023-05-11 | $51.55 | $56.88 | $51.53 | $55.55 | $55.38 | 10,383,550 |
| 2023-05-10 | $50.83 | $51.40 | $49.45 | $51.23 | $51.07 | 4,719,960 |
| 2023-05-09 | $50.64 | $51.90 | $49.97 | $51.60 | $51.44 | 5,065,870 |
| 2023-05-08 | $52.40 | $53.55 | $50.40 | $50.92 | $50.76 | 5,913,860 |
| 2023-05-05 | $53.70 | $53.70 | $52.22 | $52.50 | $52.34 | 3,819,070 |
| 2023-05-04 | $55.00 | $55.64 | $53.25 | $53.96 | $53.79 | 4,062,570 |
| 2023-05-03 | $54.70 | $54.70 | $54.70 | $54.70 | $54.53 | 0 |
| 2023-05-02 | $54.70 | $54.70 | $54.70 | $54.70 | $54.53 | 0 |
| 2023-04-28 | $57.15 | $59.00 | $54.39 | $54.70 | $54.53 | 7,259,740 |
| 2023-04-27 | $57.97 | $58.50 | $55.25 | $56.60 | $56.43 | 14,807,720 |
| 2023-04-26 | $52.62 | $54.07 | $52.22 | $53.70 | $53.54 | 4,315,400 |
| 2023-04-25 | $52.48 | $52.82 | $51.25 | $52.65 | $52.49 | 4,077,000 |
| 2023-04-24 | $54.30 | $54.30 | $51.50 | $52.10 | $51.94 | 4,994,040 |
| 2023-04-21 | $53.50 | $55.41 | $53.50 | $54.33 | $54.16 | 3,069,740 |
| 2023-04-20 | $54.70 | $55.47 | $53.31 | $53.52 | $53.36 | 2,522,100 |
| 2023-04-19 | $54.82 | $55.53 | $53.82 | $54.41 | $54.24 | 3,014,640 |
| 2023-04-18 | $53.62 | $55.28 | $53.48 | $55.09 | $54.92 | 4,382,240 |
| 2023-04-17 | $54.30 | $55.71 | $52.69 | $53.54 | $53.38 | 4,698,140 |
| 2023-04-14 | $54.39 | $54.79 | $52.80 | $54.53 | $54.36 | 4,291,150 |
| 2023-04-13 | $54.00 | $55.07 | $53.35 | $54.20 | $54.03 | 4,284,070 |
| 2023-04-12 | $55.68 | $55.79 | $53.48 | $54.01 | $53.84 | 5,284,620 |
| 2023-04-11 | $57.80 | $57.82 | $55.33 | $56.06 | $55.89 | 3,218,060 |
| 2023-04-10 | $55.99 | $57.93 | $55.50 | $57.61 | $57.43 | 4,315,360 |
| 2023-04-07 | $55.82 | $58.15 | $55.50 | $56.28 | $56.28 | 4,360,680 |
| 2023-04-06 | $55.00 | $56.97 | $54.72 | $55.36 | $55.36 | 3,084,090 |
| 2023-04-05 | $55.31 | $55.31 | $55.31 | $55.31 | $55.31 | 0 |
| 2023-04-04 | $54.00 | $55.90 | $53.80 | $55.31 | $55.31 | 4,733,380 |
| 2023-04-03 | $55.20 | $55.25 | $52.68 | $53.90 | $53.90 | 5,600,400 |
| 2023-03-31 | $55.07 | $57.07 | $54.82 | $55.36 | $55.36 | 4,963,600 |
| 2023-03-30 | $54.65 | $55.82 | $54.00 | $54.81 | $54.81 | 3,861,810 |
| 2023-03-29 | $55.10 | $55.21 | $53.33 | $54.52 | $54.52 | 5,529,330 |
| 2023-03-28 | $50.35 | $55.16 | $50.35 | $54.89 | $54.89 | 10,256,370 |
| 2023-03-27 | $49.00 | $50.80 | $47.92 | $50.47 | $50.47 | 5,989,390 |
| 2023-03-24 | $50.07 | $50.32 | $48.19 | $48.62 | $48.62 | 5,982,300 |
| 2023-03-23 | $50.82 | $50.99 | $49.44 | $49.81 | $49.81 | 5,303,600 |
| 2023-03-22 | $50.52 | $53.00 | $50.34 | $50.73 | $50.73 | 5,195,060 |
| 2023-03-21 | $50.19 | $51.10 | $49.66 | $50.03 | $50.03 | 3,139,700 |
| 2023-03-20 | $50.07 | $50.99 | $48.98 | $50.02 | $50.02 | 3,870,760 |
| 2023-03-17 | $52.96 | $53.15 | $49.50 | $50.29 | $50.29 | 7,613,750 |
| 2023-03-16 | $53.24 | $53.97 | $52.29 | $52.86 | $52.86 | 4,012,380 |
| 2023-03-15 | $52.29 | $54.40 | $51.98 | $53.03 | $53.03 | 7,121,170 |
| 2023-03-14 | $50.56 | $52.65 | $50.55 | $51.98 | $51.98 | 5,901,340 |
| 2023-03-13 | $50.82 | $51.36 | $50.00 | $50.25 | $50.25 | 3,756,550 |
| 2023-03-10 | $50.71 | $51.63 | $50.30 | $51.14 | $51.14 | 2,700,490 |
| 2023-03-09 | $50.60 | $51.64 | $50.10 | $50.84 | $50.84 | 4,352,590 |
| 2023-03-08 | $50.62 | $51.75 | $49.71 | $50.40 | $50.40 | 3,241,370 |
| 2023-03-07 | $51.86 | $52.32 | $50.52 | $50.60 | $50.60 | 4,347,550 |
| 2023-03-06 | $49.32 | $52.24 | $48.61 | $51.87 | $51.87 | 6,269,110 |
| 2023-03-03 | $48.20 | $50.15 | $48.20 | $49.36 | $49.36 | 5,992,510 |
| 2023-03-02 | $47.14 | $49.07 | $46.90 | $48.51 | $48.51 | 6,407,390 |
| 2023-03-01 | $48.88 | $49.32 | $46.31 | $47.14 | $47.14 | 11,106,810 |
| 2023-02-28 | $48.96 | $49.43 | $48.55 | $49.06 | $49.06 | 2,713,950 |
| 2023-02-27 | $49.15 | $49.50 | $48.22 | $48.90 | $48.90 | 3,390,150 |
| 2023-02-24 | $49.71 | $50.49 | $49.02 | $49.22 | $49.22 | 2,490,750 |
| 2023-02-23 | $50.30 | $51.15 | $49.00 | $49.59 | $49.59 | 3,596,550 |
| 2023-02-22 | $48.70 | $51.08 | $48.57 | $50.37 | $50.37 | 4,640,970 |
| 2023-02-21 | $49.05 | $49.50 | $48.13 | $49.04 | $49.04 | 2,659,110 |
| 2023-02-20 | $48.98 | $49.15 | $48.08 | $49.09 | $49.09 | 5,446,770 |
| 2023-02-17 | $49.20 | $49.20 | $49.20 | $49.20 | $49.20 | 3,761,310 |
| 2023-02-16 | $49.79 | $51.82 | $49.79 | $50.30 | $50.30 | 5,033,200 |
| 2023-02-15 | $50.75 | $50.98 | $49.54 | $50.00 | $50.00 | 5,138,670 |
| 2023-02-14 | $53.07 | $53.09 | $50.60 | $50.76 | $50.76 | 5,192,760 |
| 2023-02-13 | $51.82 | $53.70 | $51.21 | $52.59 | $52.59 | 6,090,130 |
| 2023-02-10 | $51.40 | $53.25 | $50.77 | $52.30 | $52.30 | 5,116,490 |
| 2023-02-09 | $50.85 | $51.22 | $50.02 | $50.93 | $50.93 | 3,570,710 |
| 2023-02-08 | $49.98 | $51.58 | $49.95 | $50.61 | $50.61 | 3,175,380 |
| 2023-02-07 | $51.82 | $51.94 | $49.86 | $50.05 | $50.05 | 4,848,380 |
| 2023-02-06 | $52.07 | $52.90 | $51.03 | $51.57 | $51.57 | 4,305,910 |
| 2023-02-03 | $52.19 | $54.00 | $51.35 | $52.30 | $52.30 | 5,108,420 |
| 2023-02-02 | $53.57 | $54.72 | $51.73 | $51.94 | $51.94 | 8,037,010 |
| 2023-02-01 | $50.90 | $54.32 | $48.84 | $53.01 | $53.01 | 9,621,990 |
| 2023-01-31 | $50.71 | $51.50 | $50.29 | $50.75 | $50.75 | 3,637,400 |
| 2023-01-30 | $52.57 | $52.97 | $50.73 | $50.85 | $50.85 | 6,737,800 |
| 2023-01-20 | $53.82 | $58.07 | $51.68 | $52.05 | $52.05 | 10,020,870 |
| 2023-01-19 | $50.69 | $53.89 | $50.25 | $53.40 | $53.40 | 6,982,010 |
| 2023-01-18 | $51.50 | $51.65 | $50.55 | $50.69 | $50.69 | 3,586,570 |
| 2023-01-17 | $53.25 | $53.50 | $51.18 | $51.53 | $51.53 | 4,427,890 |
| 2023-01-16 | $53.14 | $54.13 | $52.41 | $52.88 | $52.88 | 5,459,400 |
| 2023-01-13 | $51.50 | $53.82 | $51.12 | $53.14 | $53.14 | 5,779,940 |
| 2023-01-12 | $51.40 | $51.96 | $50.29 | $51.10 | $51.10 | 4,141,940 |
| 2023-01-11 | $51.35 | $52.48 | $50.58 | $51.66 | $51.66 | 4,939,730 |
| 2023-01-10 | $51.60 | $51.89 | $50.88 | $51.24 | $51.24 | 4,684,090 |
| 2023-01-09 | $52.82 | $53.50 | $50.51 | $51.58 | $51.58 | 7,484,120 |
| 2023-01-06 | $53.00 | $53.55 | $52.18 | $53.18 | $53.18 | 4,045,810 |
| 2023-01-05 | $53.40 | $54.20 | $52.71 | $52.80 | $52.80 | 4,758,610 |
| 2023-01-04 | $53.72 | $53.96 | $52.00 | $53.36 | $53.36 | 4,440,820 |
| 2023-01-03 | $55.25 | $55.57 | $53.26 | $53.37 | $53.37 | 5,828,210 |
| 2023-01-02 | $54.83 | $54.83 | $54.83 | $54.83 | $54.83 | 0 |
| 2022-12-30 | $55.32 | $55.68 | $54.62 | $54.83 | $54.83 | 2,573,250 |
| 2022-12-29 | $54.30 | $56.00 | $53.33 | $54.83 | $54.83 | 4,432,300 |
| 2022-12-28 | $54.70 | $55.70 | $54.10 | $54.34 | $54.34 | 4,175,400 |
| 2022-12-27 | $53.32 | $55.05 | $52.58 | $54.71 | $54.71 | 4,650,140 |
| 2022-12-26 | $50.10 | $54.05 | $50.00 | $53.70 | $53.70 | 6,043,090 |
| 2022-12-23 | $47.48 | $50.32 | $47.13 | $50.32 | $50.32 | 4,555,190 |
| 2022-12-22 | $47.10 | $48.15 | $46.67 | $47.48 | $47.48 | 2,491,510 |
| 2022-12-21 | $47.80 | $48.30 | $47.08 | $47.32 | $47.32 | 2,937,640 |
| 2022-12-20 | $48.59 | $49.93 | $47.37 | $47.80 | $47.80 | 3,526,660 |
| 2022-12-19 | $49.68 | $50.55 | $48.50 | $48.54 | $48.54 | 4,484,040 |
| 2022-12-16 | $51.41 | $52.19 | $49.83 | $50.16 | $50.16 | 3,223,510 |
| 2022-12-15 | $51.80 | $52.57 | $50.71 | $51.40 | $51.40 | 3,500,440 |
| 2022-12-14 | $52.07 | $53.53 | $51.50 | $52.14 | $52.14 | 3,213,270 |
| 2022-12-13 | $53.57 | $53.71 | $51.88 | $52.50 | $52.50 | 4,220,290 |
| 2022-12-12 | $52.85 | $54.48 | $52.72 | $53.84 | $53.84 | 4,442,620 |
| 2022-12-09 | $53.85 | $55.00 | $52.55 | $52.70 | $52.70 | 7,083,910 |
| 2022-12-08 | $55.07 | $55.50 | $53.80 | $54.27 | $54.27 | 5,980,580 |
| 2022-12-07 | $50.70 | $55.40 | $49.90 | $55.02 | $55.02 | 9,058,320 |
| 2022-12-06 | $50.00 | $51.17 | $49.79 | $50.70 | $50.70 | 4,113,470 |
| 2022-12-05 | $51.99 | $52.74 | $49.82 | $50.32 | $50.32 | 5,767,460 |
| 2022-12-01 | $49.45 | $53.79 | $48.96 | $53.00 | $53.00 | 9,695,440 |
| 2022-11-30 | $50.24 | $50.68 | $48.40 | $49.35 | $49.35 | 4,538,560 |
| 2022-11-29 | $49.80 | $50.73 | $49.32 | $49.90 | $49.90 | 4,702,010 |
| 2022-11-28 | $49.25 | $50.65 | $49.16 | $49.65 | $49.65 | 4,894,840 |
| 2022-11-25 | $52.42 | $52.42 | $49.78 | $50.09 | $50.09 | 5,741,440 |
| 2022-11-24 | $51.32 | $53.36 | $51.11 | $52.49 | $52.49 | 4,881,410 |
| 2022-11-23 | $50.69 | $52.32 | $50.00 | $51.64 | $51.64 | 4,389,470 |
| 2022-11-22 | $53.26 | $53.30 | $50.60 | $50.91 | $50.91 | 5,605,790 |
| 2022-11-21 | $52.00 | $53.70 | $51.10 | $53.39 | $53.39 | 4,963,200 |
| 2022-11-18 | $54.00 | $56.29 | $52.60 | $52.90 | $52.90 | 11,158,670 |
| 2022-11-17 | $51.08 | $54.35 | $51.01 | $53.02 | $53.02 | 9,854,770 |
| 2022-11-16 | $51.30 | $52.32 | $50.20 | $51.70 | $51.70 | 7,316,550 |
| 2022-11-15 | $52.51 | $52.69 | $49.30 | $51.11 | $51.11 | 8,712,880 |
| 2022-11-14 | $49.60 | $51.80 | $49.37 | $51.04 | $51.04 | 9,199,920 |
| 2022-11-11 | $52.50 | $52.90 | $49.49 | $50.24 | $50.24 | 12,224,880 |
| 2022-11-10 | $52.32 | $53.82 | $51.07 | $51.76 | $51.76 | 10,723,310 |
| 2022-11-09 | $53.82 | $54.82 | $52.51 | $52.60 | $52.60 | 7,615,340 |
| 2022-11-08 | $53.32 | $54.88 | $51.72 | $54.32 | $54.32 | 7,967,480 |
| 2022-11-07 | $53.35 | $55.07 | $52.01 | $53.59 | $53.59 | 8,962,300 |
| 2022-11-04 | $54.06 | $54.73 | $52.73 | $53.08 | $53.08 | 8,543,810 |
| 2022-11-03 | $52.05 | $54.59 | $52.05 | $54.22 | $54.22 | 10,332,910 |
| 2022-11-02 | $54.54 | $56.37 | $52.21 | $52.90 | $52.90 | 11,511,980 |
| 2022-11-01 | $57.49 | $58.48 | $51.51 | $54.92 | $54.92 | 16,540,630 |
| 2022-10-31 | $55.74 | $58.55 | $55.11 | $57.12 | $57.12 | 8,180,030 |
| 2022-10-28 | $54.99 | $57.40 | $54.00 | $55.73 | $55.73 | 8,741,720 |
| 2022-10-27 | $58.00 | $58.00 | $55.00 | $55.90 | $55.90 | 10,419,320 |
| 2022-10-26 | $56.80 | $59.88 | $55.50 | $58.12 | $58.12 | 17,207,550 |
| 2022-10-25 | $59.00 | $60.09 | $56.95 | $58.20 | $58.20 | 9,534,940 |
| 2022-10-24 | $58.30 | $62.00 | $56.50 | $60.95 | $60.95 | 11,531,490 |
| 2022-10-21 | $55.00 | $59.59 | $54.80 | $59.49 | $59.49 | 11,623,650 |
| 2022-10-20 | $57.11 | $61.29 | $55.62 | $56.06 | $56.06 | 16,183,140 |
| 2022-10-19 | $56.03 | $59.33 | $54.60 | $58.60 | $58.60 | 14,788,490 |
| 2022-10-18 | $55.52 | $58.11 | $54.66 | $57.01 | $57.01 | 15,951,300 |
| 2022-10-17 | $59.21 | $59.60 | $54.45 | $56.20 | $56.20 | 21,648,540 |
| 2022-10-14 | $49.32 | $58.44 | $48.82 | $58.44 | $58.44 | 16,426,980 |
| 2022-10-13 | $47.32 | $50.55 | $46.32 | $48.70 | $48.70 | 11,368,910 |
| 2022-10-12 | $45.97 | $47.20 | $44.32 | $47.00 | $47.00 | 11,207,160 |
| 2022-10-11 | $47.09 | $47.98 | $45.50 | $46.35 | $46.35 | 7,398,060 |
| 2022-10-10 | $47.00 | $50.60 | $46.61 | $47.09 | $47.09 | 13,524,300 |
| 2022-09-30 | $46.02 | $47.47 | $45.07 | $46.28 | $46.28 | 9,021,980 |
| 2022-09-29 | $43.99 | $47.69 | $43.57 | $46.30 | $46.30 | 15,081,140 |
| 2022-09-28 | $41.56 | $44.86 | $41.22 | $43.49 | $43.49 | 12,463,870 |
| 2022-09-27 | $39.39 | $42.06 | $38.81 | $41.49 | $41.49 | 6,571,260 |
| 2022-09-26 | $38.11 | $39.56 | $37.50 | $39.18 | $39.18 | 4,090,430 |
| 2022-09-23 | $39.71 | $39.86 | $37.28 | $37.77 | $37.77 | 5,538,980 |
| 2022-09-22 | $39.40 | $41.21 | $38.50 | $39.78 | $39.78 | 3,916,680 |
| 2022-09-21 | $40.16 | $40.62 | $38.75 | $39.58 | $39.58 | 5,976,090 |
| 2022-09-20 | $41.18 | $41.27 | $39.68 | $40.10 | $40.10 | 4,699,990 |
| 2022-09-19 | $39.91 | $41.80 | $39.50 | $41.23 | $41.23 | 5,698,510 |
| 2022-09-16 | $38.90 | $42.20 | $38.77 | $40.08 | $40.08 | 7,118,210 |
| 2022-09-15 | $40.65 | $40.88 | $38.88 | $38.99 | $38.99 | 3,866,100 |
| 2022-09-14 | $40.03 | $41.16 | $39.69 | $40.42 | $40.42 | 4,057,130 |
| 2022-09-13 | $41.51 | $41.56 | $39.61 | $40.33 | $40.33 | 5,039,770 |
| 2022-09-12 | $41.27 | $41.27 | $41.27 | $41.27 | $41.27 | 0 |
| 2022-09-09 | $39.57 | $42.30 | $39.07 | $41.27 | $41.27 | 6,936,600 |
| 2022-09-08 | $39.36 | $39.65 | $38.18 | $38.88 | $38.88 | 3,147,320 |
| 2022-09-07 | $37.78 | $40.50 | $37.39 | $39.49 | $39.49 | 5,161,010 |
| 2022-09-06 | $38.57 | $38.65 | $37.13 | $38.20 | $38.20 | 5,219,700 |
| 2022-09-05 | $42.88 | $43.88 | $37.30 | $38.07 | $38.07 | 10,734,030 |
| 2022-09-02 | $38.57 | $41.70 | $38.30 | $41.69 | $41.69 | 8,020,730 |
| 2022-09-01 | $38.17 | $39.30 | $37.50 | $38.05 | $38.05 | 2,974,600 |
| 2022-08-31 | $38.80 | $39.67 | $37.68 | $38.02 | $38.02 | 4,181,930 |
| 2022-08-30 | $37.50 | $39.66 | $37.37 | $38.86 | $38.86 | 5,493,030 |
| 2022-08-29 | $36.86 | $38.32 | $36.73 | $37.91 | $37.91 | 5,510,140 |
| 2022-08-26 | $38.41 | $40.15 | $37.17 | $37.64 | $37.64 | 6,599,150 |
| 2022-08-25 | $37.49 | $38.68 | $37.07 | $38.47 | $38.47 | 9,265,920 |
| 2022-08-24 | $40.79 | $40.80 | $34.62 | $37.17 | $37.17 | 22,703,480 |
| 2022-08-23 | $41.70 | $42.25 | $40.88 | $41.13 | $41.13 | 3,101,960 |
| 2022-08-22 | $40.60 | $42.33 | $40.02 | $41.61 | $41.61 | 4,516,470 |
| 2022-08-19 | $41.06 | $41.82 | $40.51 | $40.90 | $40.90 | 2,822,960 |
| 2022-08-18 | $41.98 | $41.98 | $40.50 | $40.89 | $40.89 | 3,137,240 |
| 2022-08-17 | $39.12 | $42.17 | $39.10 | $41.37 | $41.37 | 5,889,070 |
| 2022-08-16 | $39.39 | $40.07 | $38.72 | $39.30 | $39.30 | 3,415,220 |
| 2022-08-15 | $37.73 | $40.20 | $37.51 | $39.55 | $39.55 | 4,643,320 |
| 2022-08-12 | $38.00 | $38.32 | $37.33 | $37.71 | $37.71 | 2,546,300 |
| 2022-08-11 | $37.82 | $38.18 | $36.91 | $38.01 | $38.01 | 3,521,700 |
| 2022-08-10 | $36.30 | $38.95 | $36.30 | $37.30 | $37.30 | 4,980,980 |
| 2022-08-09 | $36.22 | $37.16 | $35.70 | $36.88 | $36.88 | 5,778,530 |
| 2022-08-08 | $38.40 | $38.82 | $36.27 | $36.40 | $36.40 | 9,624,710 |
| 2022-08-05 | $38.66 | $38.87 | $37.60 | $38.45 | $38.45 | 2,871,440 |
| 2022-08-04 | $38.57 | $38.70 | $37.50 | $38.45 | $38.45 | 2,974,390 |
| 2022-08-03 | $38.89 | $39.40 | $37.85 | $38.05 | $38.05 | 3,347,730 |
| 2022-08-02 | $39.70 | $39.70 | $37.66 | $38.64 | $38.64 | 5,262,530 |
| 2022-08-01 | $38.80 | $39.65 | $37.88 | $39.35 | $39.35 | 3,404,080 |
| 2022-07-29 | $38.35 | $38.64 | $37.41 | $38.30 | $38.30 | 7,282,530 |
| 2022-07-28 | $39.91 | $39.98 | $38.35 | $38.50 | $38.50 | 8,223,520 |
| 2022-07-27 | $40.00 | $40.89 | $39.73 | $39.90 | $39.90 | 2,930,340 |
| 2022-07-26 | $39.41 | $40.45 | $38.67 | $40.15 | $40.15 | 3,601,080 |
| 2022-07-25 | $39.34 | $39.69 | $38.54 | $39.40 | $39.40 | 4,985,740 |
| 2022-07-22 | $40.05 | $40.32 | $38.70 | $39.08 | $39.08 | 4,121,890 |
| 2022-07-21 | $39.71 | $40.98 | $39.35 | $40.10 | $40.10 | 4,542,950 |
| 2022-07-20 | $37.86 | $40.81 | $37.82 | $39.70 | $39.70 | 11,250,640 |
| 2022-07-19 | $37.45 | $38.92 | $36.68 | $38.00 | $38.00 | 5,656,900 |
| 2022-07-18 | $37.53 | $37.82 | $36.37 | $37.37 | $37.37 | 5,459,840 |
| 2022-07-15 | $37.80 | $38.87 | $37.17 | $37.67 | $37.67 | 4,853,570 |
| 2022-07-14 | $36.04 | $38.50 | $35.65 | $38.00 | $37.88 | 8,422,800 |
| 2022-07-13 | $36.55 | $36.60 | $35.70 | $36.07 | $35.96 | 5,615,220 |
| 2022-07-12 | $37.62 | $37.64 | $35.84 | $36.73 | $36.61 | 10,039,470 |
| 2022-07-11 | $36.14 | $37.99 | $35.81 | $37.48 | $37.36 | 18,635,360 |
| 2022-07-08 | $34.86 | $36.35 | $33.50 | $35.80 | $35.69 | 31,598,880 |
| 2022-07-07 | $31.03 | $31.46 | $30.32 | $30.48 | $30.38 | 6,990,750 |
| 2022-07-06 | $31.03 | $32.39 | $30.72 | $31.02 | $30.92 | 4,164,210 |
| 2022-07-05 | $32.15 | $32.27 | $30.79 | $31.05 | $30.95 | 4,528,070 |
| 2022-07-04 | $32.12 | $32.49 | $31.50 | $32.00 | $31.90 | 4,155,120 |
| 2022-07-01 | $30.20 | $32.18 | $30.02 | $32.05 | $31.95 | 8,012,250 |
| 2022-06-30 | $30.00 | $30.98 | $29.82 | $30.03 | $29.93 | 3,268,470 |
| 2022-06-29 | $30.44 | $30.56 | $29.76 | $29.88 | $29.79 | 2,696,290 |
| 2022-06-28 | $30.01 | $30.67 | $29.81 | $30.39 | $30.29 | 2,641,810 |
| 2022-06-27 | $30.80 | $31.07 | $29.90 | $30.18 | $30.08 | 4,227,630 |
| 2022-06-24 | $28.93 | $31.16 | $28.80 | $30.72 | $30.62 | 6,692,080 |
| 2022-06-23 | $29.07 | $29.07 | $28.31 | $28.78 | $28.69 | 2,042,240 |
| 2022-06-22 | $29.41 | $29.61 | $28.80 | $28.92 | $28.83 | 1,924,250 |
| 2022-06-21 | $29.65 | $29.95 | $28.99 | $29.30 | $29.21 | 2,814,410 |
| 2022-06-20 | $29.40 | $29.93 | $28.90 | $29.30 | $29.21 | 3,615,850 |
| 2022-06-17 | $29.25 | $29.50 | $28.60 | $29.39 | $29.30 | 3,888,790 |
| 2022-06-16 | $27.99 | $29.99 | $27.93 | $29.40 | $29.31 | 8,178,360 |
| 2022-06-15 | $26.30 | $28.59 | $26.26 | $27.85 | $27.76 | 6,505,730 |
| 2022-06-14 | $25.85 | $26.39 | $25.77 | $26.26 | $26.18 | 1,845,700 |
| 2022-06-13 | $26.11 | $26.20 | $25.86 | $26.00 | $25.92 | 1,422,440 |
| 2022-06-10 | $25.51 | $26.39 | $25.51 | $26.25 | $26.17 | 2,268,790 |
| 2022-06-09 | $26.02 | $26.37 | $25.55 | $25.70 | $25.62 | 2,043,300 |
| 2022-06-08 | $26.39 | $26.70 | $25.90 | $26.22 | $26.14 | 3,493,710 |
| 2022-06-07 | $26.56 | $26.78 | $26.01 | $26.23 | $26.15 | 2,517,860 |
| 2022-06-06 | $25.78 | $26.67 | $25.57 | $26.56 | $26.48 | 2,837,750 |
| 2022-06-02 | $26.18 | $26.18 | $25.54 | $25.78 | $25.70 | 2,196,140 |
| 2022-06-01 | $25.95 | $26.33 | $25.66 | $26.01 | $25.93 | 2,012,030 |
| 2022-05-31 | $25.63 | $26.13 | $25.04 | $25.85 | $25.77 | 2,167,270 |
| 2022-05-30 | $25.45 | $25.64 | $25.13 | $25.51 | $25.43 | 1,478,780 |
| 2022-05-27 | $25.45 | $25.65 | $25.23 | $25.48 | $25.40 | 1,717,740 |
| 2022-05-26 | $24.80 | $25.74 | $24.45 | $25.46 | $25.38 | 3,365,410 |
| 2022-05-25 | $24.05 | $25.00 | $23.85 | $24.80 | $24.72 | 2,514,830 |
| 2022-05-24 | $25.02 | $25.21 | $24.01 | $24.03 | $23.95 | 1,984,210 |
| 2022-05-23 | $24.69 | $25.21 | $24.51 | $25.14 | $25.06 | 1,915,030 |
| 2022-05-20 | $24.31 | $24.73 | $24.12 | $24.69 | $24.61 | 1,996,330 |
| 2022-05-19 | $23.70 | $24.36 | $23.59 | $24.25 | $24.17 | 2,444,790 |
| 2022-05-18 | $25.43 | $25.60 | $24.10 | $24.21 | $24.13 | 4,605,630 |
| 2022-05-17 | $25.35 | $25.83 | $25.02 | $25.51 | $25.43 | 2,111,840 |
| 2022-05-16 | $25.97 | $26.54 | $25.15 | $25.40 | $25.32 | 2,514,430 |
| 2022-05-13 | $26.24 | $26.37 | $25.66 | $25.84 | $25.76 | 1,556,570 |
| 2022-05-12 | $25.72 | $26.20 | $25.36 | $26.07 | $25.99 | 1,968,460 |
| 2022-05-11 | $25.40 | $26.58 | $25.11 | $25.78 | $25.70 | 3,654,540 |
| 2022-05-10 | $25.31 | $25.66 | $24.71 | $25.38 | $25.30 | 2,260,810 |
| 2022-05-09 | $27.00 | $27.20 | $25.38 | $25.56 | $25.48 | 2,956,610 |
| 2022-05-06 | $24.84 | $26.13 | $24.80 | $25.87 | $25.79 | 2,630,760 |
| 2022-05-05 | $25.32 | $25.75 | $24.83 | $25.47 | $25.39 | 3,589,240 |
| 2022-05-04 | $25.30 | $25.30 | $25.30 | $25.30 | $25.22 | 0 |
| 2022-05-03 | $25.30 | $25.30 | $25.30 | $25.30 | $25.22 | 0 |
| 2022-04-29 | $24.13 | $25.50 | $23.35 | $25.30 | $25.22 | 4,718,410 |
| 2022-04-28 | $25.19 | $25.19 | $23.45 | $23.98 | $23.90 | 5,454,580 |
| 2022-04-27 | $25.90 | $26.47 | $23.80 | $25.12 | $25.04 | 8,404,560 |
| 2022-04-26 | $25.08 | $26.28 | $24.75 | $25.60 | $25.52 | 3,587,590 |
| 2022-04-25 | $27.15 | $27.15 | $25.00 | $25.00 | $24.92 | 2,923,140 |
| 2022-04-22 | $26.69 | $27.51 | $26.50 | $27.30 | $27.21 | 2,044,420 |
| 2022-04-21 | $27.20 | $27.65 | $26.68 | $26.83 | $26.74 | 2,143,440 |
| 2022-04-20 | $27.96 | $27.96 | $27.30 | $27.34 | $27.25 | 1,977,910 |
| 2022-04-19 | $28.30 | $29.00 | $27.98 | $28.15 | $28.06 | 2,478,560 |
| 2022-04-18 | $28.59 | $28.99 | $28.25 | $28.65 | $28.56 | 1,916,300 |
| 2022-04-15 | $27.89 | $28.98 | $27.48 | $28.72 | $28.63 | 3,676,890 |
| 2022-04-14 | $27.66 | $28.17 | $27.22 | $27.71 | $27.62 | 1,855,100 |
| 2022-04-13 | $28.60 | $28.67 | $27.63 | $27.70 | $27.61 | 2,077,830 |
| 2022-04-12 | $28.20 | $28.68 | $27.92 | $28.56 | $28.47 | 2,737,420 |
| 2022-04-11 | $29.40 | $29.67 | $28.25 | $28.54 | $28.45 | 3,686,450 |
| 2022-04-08 | $30.20 | $30.43 | $28.92 | $29.37 | $29.28 | 4,207,500 |
| 2022-04-07 | $28.50 | $30.15 | $28.41 | $29.62 | $29.53 | 7,177,540 |
| 2022-04-06 | $28.51 | $29.30 | $28.46 | $28.68 | $28.59 | 3,548,180 |
| 2022-04-05 | $27.97 | $27.97 | $27.97 | $27.97 | $27.88 | 0 |
| 2022-04-04 | $27.97 | $27.97 | $27.97 | $27.97 | $27.88 | 0 |
| 2022-04-01 | $27.63 | $28.47 | $27.35 | $27.97 | $27.88 | 2,825,050 |
| 2022-03-31 | $28.14 | $28.14 | $27.43 | $27.60 | $27.51 | 2,646,440 |
| 2022-03-30 | $26.85 | $28.10 | $26.76 | $28.00 | $27.91 | 2,869,950 |
| 2022-03-29 | $26.75 | $27.08 | $26.49 | $26.85 | $26.76 | 2,001,920 |
| 2022-03-28 | $27.11 | $27.11 | $26.30 | $26.64 | $26.56 | 2,429,750 |
| 2022-03-25 | $27.80 | $28.07 | $27.10 | $27.20 | $27.11 | 1,875,220 |
| 2022-03-24 | $27.32 | $27.90 | $27.10 | $27.88 | $27.79 | 2,469,520 |
| 2022-03-23 | $27.41 | $27.99 | $27.05 | $27.53 | $27.44 | 2,033,600 |
| 2022-03-22 | $28.00 | $28.04 | $27.03 | $27.44 | $27.35 | 2,632,850 |
| 2022-03-21 | $27.79 | $28.20 | $27.57 | $28.15 | $28.06 | 2,889,300 |
| 2022-03-18 | $27.39 | $27.84 | $27.12 | $27.65 | $27.56 | 2,162,190 |
| 2022-03-17 | $26.65 | $28.13 | $26.65 | $27.49 | $27.40 | 4,666,830 |
| 2022-03-16 | $26.49 | $26.87 | $24.80 | $26.38 | $26.30 | 4,857,960 |
| 2022-03-15 | $27.86 | $27.89 | $25.95 | $26.15 | $26.07 | 3,720,010 |
| 2022-03-14 | $28.04 | $28.89 | $27.85 | $27.86 | $27.77 | 4,297,260 |
| 2022-03-10 | $27.00 | $28.05 | $26.82 | $27.75 | $27.66 | 4,299,900 |
| 2022-03-09 | $26.95 | $27.22 | $25.20 | $26.29 | $26.21 | 4,105,160 |
| 2022-03-08 | $28.23 | $28.39 | $26.75 | $26.95 | $26.86 | 4,524,740 |
| 2022-03-07 | $29.32 | $29.47 | $28.00 | $28.16 | $28.07 | 3,106,990 |
| 2022-03-04 | $29.65 | $29.99 | $29.34 | $29.48 | $29.39 | 2,108,350 |
| 2022-03-03 | $30.30 | $30.31 | $29.51 | $29.81 | $29.72 | 1,814,100 |
| 2022-03-02 | $30.45 | $30.45 | $29.88 | $30.19 | $30.09 | 1,721,700 |
| 2022-03-01 | $30.31 | $30.38 | $29.89 | $30.35 | $30.25 | 1,963,490 |
| 2022-02-28 | $30.60 | $30.74 | $29.99 | $30.16 | $30.06 | 2,482,090 |
| 2022-02-25 | $30.18 | $30.75 | $30.00 | $30.37 | $30.27 | 2,739,510 |
| 2022-02-24 | $29.50 | $31.16 | $29.41 | $30.09 | $29.99 | 6,045,570 |
| 2022-02-23 | $29.11 | $29.99 | $29.11 | $29.70 | $29.61 | 1,792,320 |
| 2022-02-22 | $29.69 | $29.69 | $29.00 | $29.29 | $29.20 | 2,046,420 |
| 2022-02-21 | $29.82 | $29.84 | $29.33 | $29.74 | $29.65 | 2,044,030 |
| 2022-02-18 | $29.32 | $29.88 | $29.32 | $29.52 | $29.43 | 1,779,560 |
| 2022-02-17 | $29.80 | $30.18 | $29.45 | $29.57 | $29.48 | 2,884,110 |
| 2022-02-16 | $28.90 | $29.88 | $28.90 | $29.62 | $29.53 | 3,161,980 |
| 2022-02-15 | $28.23 | $29.06 | $27.95 | $28.86 | $28.77 | 2,087,650 |
| 2022-02-14 | $28.07 | $28.64 | $27.80 | $28.23 | $28.14 | 2,388,130 |
| 2022-02-11 | $28.98 | $29.25 | $27.96 | $28.10 | $28.01 | 3,017,030 |
| 2022-02-10 | $29.30 | $29.49 | $28.99 | $29.07 | $28.98 | 1,641,070 |
| 2022-02-09 | $28.60 | $29.39 | $28.56 | $29.29 | $29.20 | 2,610,080 |
| 2022-02-08 | $28.20 | $28.98 | $28.12 | $28.94 | $28.85 | 3,403,610 |
| 2022-02-07 | $28.98 | $29.20 | $27.90 | $28.25 | $28.16 | 3,144,110 |
| 2022-02-04 | $28.32 | $28.32 | $28.32 | $28.32 | $28.23 | 0 |
| 2022-02-03 | $28.32 | $28.32 | $28.32 | $28.32 | $28.23 | 0 |
| 2022-02-02 | $28.32 | $28.32 | $28.32 | $28.32 | $28.23 | 0 |
| 2022-02-01 | $28.32 | $28.32 | $28.32 | $28.32 | $28.23 | 0 |
| 2022-01-28 | $28.21 | $29.67 | $28.00 | $28.32 | $28.23 | 3,766,250 |
| 2022-01-27 | $28.45 | $28.87 | $27.71 | $28.04 | $27.95 | 2,831,960 |
| 2022-01-26 | $27.70 | $28.67 | $27.35 | $28.51 | $28.42 | 2,792,890 |
| 2022-01-25 | $28.55 | $28.96 | $27.70 | $27.70 | $27.61 | 3,660,280 |
| 2022-01-24 | $28.98 | $29.71 | $28.48 | $28.78 | $28.69 | 5,504,250 |
| 2022-01-21 | $28.56 | $28.84 | $28.05 | $28.38 | $28.29 | 3,464,250 |
| 2022-01-20 | $28.06 | $29.08 | $28.06 | $28.32 | $28.23 | 4,983,200 |
| 2022-01-19 | $29.55 | $29.61 | $28.20 | $28.32 | $28.23 | 8,375,440 |
| 2022-01-18 | $30.66 | $30.74 | $29.52 | $29.70 | $29.61 | 6,592,290 |
| 2022-01-17 | $30.61 | $31.04 | $30.15 | $30.84 | $30.74 | 4,607,100 |
| 2022-01-14 | $30.25 | $31.06 | $29.86 | $30.60 | $30.50 | 3,723,190 |
| 2022-01-13 | $31.48 | $31.48 | $30.20 | $30.25 | $30.15 | 6,397,790 |
| 2022-01-12 | $31.85 | $32.58 | $31.34 | $31.69 | $31.59 | 5,366,980 |
| 2022-01-11 | $32.15 | $32.26 | $31.23 | $31.87 | $31.77 | 5,446,670 |
| 2022-01-10 | $30.10 | $32.21 | $30.10 | $32.06 | $31.96 | 9,459,980 |
| 2022-01-07 | $31.93 | $31.99 | $30.20 | $30.20 | $30.10 | 8,017,900 |
| 2022-01-06 | $30.18 | $33.50 | $29.96 | $31.81 | $31.71 | 12,535,840 |
| 2022-01-05 | $30.70 | $31.07 | $29.71 | $30.03 | $29.93 | 5,123,060 |
| 2022-01-04 | $32.00 | $32.22 | $30.60 | $30.69 | $30.59 | 6,144,250 |
| 2022-01-03 | $31.93 | $31.93 | $31.93 | $31.93 | $31.83 | 0 |
| 2021-12-31 | $32.00 | $32.95 | $31.72 | $31.93 | $31.83 | 4,498,480 |
| 2021-12-30 | $30.80 | $32.60 | $30.73 | $31.97 | $31.87 | 6,252,170 |
| 2021-12-29 | $30.82 | $31.62 | $30.20 | $30.99 | $30.89 | 6,166,970 |
| 2021-12-28 | $31.57 | $32.57 | $30.32 | $30.62 | $30.52 | 7,192,840 |
| 2021-12-27 | $31.83 | $31.98 | $30.92 | $31.29 | $31.19 | 3,602,410 |
| 2021-12-24 | $32.18 | $32.18 | $30.81 | $31.44 | $31.34 | 4,314,870 |
| 2021-12-23 | $32.60 | $33.15 | $31.63 | $31.92 | $31.82 | 5,271,950 |
| 2021-12-22 | $32.25 | $33.11 | $32.00 | $32.76 | $32.66 | 6,644,560 |
| 2021-12-21 | $31.91 | $32.26 | $31.35 | $32.17 | $32.07 | 5,669,310 |
| 2021-12-20 | $31.21 | $32.45 | $31.13 | $31.91 | $31.81 | 12,236,740 |
| 2021-12-17 | $31.75 | $32.36 | $30.82 | $31.14 | $31.04 | 6,754,410 |
| 2021-12-16 | $30.32 | $31.77 | $30.13 | $31.42 | $31.32 | 10,167,710 |
| 2021-12-15 | $30.23 | $30.98 | $29.91 | $30.17 | $30.07 | 6,388,370 |
| 2021-12-14 | $29.74 | $30.89 | $29.65 | $30.25 | $30.15 | 6,817,370 |
| 2021-12-13 | $29.75 | $30.30 | $29.51 | $29.82 | $29.73 | 2,763,760 |
| 2021-12-07 | $29.49 | $29.75 | $28.86 | $29.03 | $28.94 | 3,342,570 |
| 2021-12-06 | $30.18 | $30.34 | $29.42 | $29.51 | $29.42 | 3,955,590 |
| 2021-12-03 | $30.28 | $30.28 | $30.28 | $30.28 | $30.18 | 3,410,800 |
| 2021-12-02 | $30.25 | $30.25 | $30.25 | $30.25 | $30.15 | 4,645,470 |
| 2021-12-01 | $31.10 | $31.79 | $30.91 | $31.09 | $30.99 | 4,358,610 |
| 2021-11-30 | $31.33 | $31.41 | $30.60 | $31.04 | $30.94 | 4,068,310 |
| 2021-11-29 | $31.70 | $32.55 | $30.98 | $31.30 | $31.20 | 4,304,220 |
| 2021-11-26 | $31.94 | $32.47 | $31.53 | $31.89 | $31.79 | 3,469,670 |
| 2021-11-25 | $31.57 | $31.90 | $31.15 | $31.80 | $31.70 | 3,242,090 |
| 2021-11-24 | $31.30 | $31.97 | $31.20 | $31.56 | $31.46 | 4,090,760 |
| 2021-11-23 | $31.63 | $31.65 | $31.10 | $31.39 | $31.29 | 3,756,260 |
| 2021-11-22 | $31.06 | $32.03 | $30.54 | $31.38 | $31.28 | 4,482,760 |
| 2021-11-19 | $30.25 | $31.39 | $30.07 | $30.84 | $30.74 | 4,309,400 |
| 2021-11-18 | $30.55 | $30.88 | $30.15 | $30.15 | $30.05 | 3,935,540 |
| 2021-11-17 | $30.73 | $31.30 | $30.50 | $30.54 | $30.44 | 4,285,540 |
| 2021-11-16 | $31.20 | $31.98 | $30.65 | $30.90 | $30.80 | 5,439,420 |
| 2021-11-15 | $30.28 | $31.15 | $30.10 | $31.00 | $30.90 | 5,351,660 |
| 2021-11-12 | $30.60 | $30.77 | $29.91 | $30.16 | $30.06 | 3,775,230 |
| 2021-11-11 | $29.39 | $31.07 | $29.28 | $30.57 | $30.47 | 7,661,430 |
| 2021-11-10 | $29.50 | $29.58 | $28.84 | $29.32 | $29.23 | 2,896,340 |
| 2021-11-09 | $29.00 | $29.70 | $28.62 | $29.50 | $29.41 | 3,899,280 |
| 2021-11-08 | $29.08 | $29.26 | $28.49 | $29.12 | $29.03 | 4,219,490 |
| 2021-11-05 | $29.70 | $29.70 | $29.70 | $29.70 | $29.61 | 4,176,780 |
| 2021-11-04 | $30.14 | $30.23 | $29.41 | $29.70 | $29.61 | 5,701,210 |
| 2021-11-03 | $28.68 | $29.98 | $28.68 | $29.66 | $29.57 | 8,613,160 |
| 2021-11-02 | $29.27 | $29.28 | $28.38 | $28.56 | $28.47 | 9,050,740 |
| 2021-11-01 | $29.74 | $29.80 | $27.79 | $29.27 | $29.18 | 15,406,120 |
| 2021-10-29 | $32.10 | $33.00 | $29.40 | $29.45 | $29.36 | 29,274,860 |
| 2021-10-28 | $34.80 | $35.13 | $33.83 | $34.07 | $33.96 | 5,264,260 |
| 2021-10-27 | $35.50 | $36.45 | $34.48 | $34.80 | $34.69 | 5,358,400 |
| 2021-10-26 | $35.63 | $35.95 | $34.86 | $35.35 | $35.24 | 4,406,640 |
| 2021-10-25 | $35.56 | $35.97 | $35.00 | $35.95 | $35.84 | 3,825,910 |
| 2021-10-22 | $36.34 | $36.56 | $34.80 | $35.24 | $35.13 | 7,383,300 |
| 2021-10-21 | $35.95 | $37.37 | $35.80 | $36.35 | $36.23 | 5,190,940 |
| 2021-10-20 | $37.05 | $37.37 | $35.65 | $36.04 | $35.93 | 7,284,540 |
| 2021-10-19 | $36.55 | $38.37 | $36.22 | $37.10 | $36.98 | 7,221,770 |
| 2021-10-18 | $36.66 | $37.00 | $35.91 | $36.30 | $36.18 | 5,152,240 |
| 2021-10-15 | $36.84 | $37.19 | $35.70 | $36.69 | $36.57 | 5,177,300 |
| 2021-10-14 | $37.76 | $38.65 | $36.18 | $36.70 | $36.58 | 7,642,240 |
| 2021-10-13 | $38.59 | $38.59 | $36.04 | $37.88 | $37.76 | 9,798,140 |
| 2021-10-12 | $39.65 | $39.80 | $37.68 | $38.35 | $38.23 | 7,705,850 |
| 2021-10-11 | $38.48 | $40.14 | $38.21 | $38.58 | $38.46 | 8,672,970 |
| 2021-09-30 | $39.58 | $41.10 | $38.41 | $40.50 | $40.37 | 11,005,540 |
| 2021-09-29 | $39.81 | $40.79 | $38.59 | $38.70 | $38.58 | 10,567,710 |
| 2021-09-28 | $39.00 | $41.40 | $37.83 | $39.93 | $39.80 | 16,101,870 |
| 2021-09-27 | $36.80 | $39.95 | $36.50 | $38.80 | $38.68 | 18,531,050 |
| 2021-09-24 | $37.02 | $38.70 | $36.35 | $36.97 | $36.85 | 15,936,760 |
| 2021-09-23 | $35.29 | $37.91 | $35.10 | $36.77 | $36.65 | 15,801,930 |
| 2021-09-22 | $33.10 | $35.67 | $33.10 | $35.63 | $35.52 | 14,950,200 |
| 2021-09-21 | $33.52 | $33.52 | $33.52 | $33.52 | $33.41 | 0 |
| 2021-09-20 | $33.52 | $33.52 | $33.52 | $33.52 | $33.41 | 0 |
| 2021-09-17 | $31.81 | $34.02 | $31.42 | $33.52 | $33.41 | 11,305,690 |
| 2021-09-16 | $31.48 | $33.00 | $31.38 | $31.83 | $31.73 | 7,233,940 |
| 2021-09-15 | $31.83 | $31.89 | $30.90 | $31.39 | $31.29 | 4,276,040 |
| 2021-09-14 | $30.20 | $32.30 | $30.12 | $31.82 | $31.72 | 7,504,200 |
| 2021-09-13 | $30.26 | $30.88 | $29.90 | $30.35 | $30.25 | 3,499,470 |
| 2021-09-09 | $30.66 | $30.93 | $29.89 | $30.23 | $30.13 | 3,132,050 |
| 2021-09-08 | $31.30 | $31.50 | $30.49 | $30.76 | $30.66 | 3,268,790 |
| 2021-09-07 | $31.60 | $31.64 | $30.81 | $31.48 | $31.38 | 5,220,730 |
| 2021-09-06 | $29.39 | $31.75 | $29.36 | $31.60 | $31.50 | 6,139,170 |
| 2021-09-03 | $29.69 | $30.05 | $29.35 | $29.85 | $29.76 | 3,681,080 |
| 2021-09-02 | $31.00 | $31.30 | $29.09 | $29.70 | $29.61 | 7,060,260 |
| 2021-09-01 | $30.41 | $32.20 | $29.85 | $31.32 | $31.22 | 6,136,990 |
| 2021-08-31 | $30.99 | $31.15 | $30.23 | $30.29 | $30.19 | 4,133,800 |
| 2021-08-30 | $30.94 | $31.46 | $30.31 | $31.00 | $30.90 | 4,369,860 |
| 2021-08-27 | $31.57 | $31.75 | $30.11 | $31.00 | $30.90 | 6,163,180 |
| 2021-08-26 | $32.30 | $32.59 | $31.10 | $31.30 | $31.20 | 6,889,900 |
| 2021-08-25 | $33.29 | $33.29 | $32.20 | $32.44 | $32.34 | 6,676,690 |
| 2021-08-24 | $32.93 | $33.70 | $31.31 | $33.15 | $33.04 | 12,206,330 |
| 2021-08-23 | $31.73 | $33.71 | $31.73 | $32.81 | $32.71 | 14,686,550 |
| 2021-08-20 | $30.52 | $31.80 | $29.73 | $31.38 | $31.28 | 11,923,460 |
| 2021-08-19 | $31.00 | $31.18 | $29.66 | $30.42 | $30.32 | 11,044,480 |
| 2021-08-18 | $29.50 | $31.58 | $28.48 | $30.09 | $29.99 | 16,554,280 |
| 2021-08-17 | $31.76 | $32.16 | $30.89 | $31.25 | $31.15 | 11,213,930 |
| 2021-08-16 | $29.98 | $32.39 | $29.55 | $31.90 | $31.80 | 14,474,900 |
| 2021-08-13 | $27.37 | $30.38 | $27.28 | $29.26 | $29.17 | 11,306,450 |
| 2021-08-12 | $27.29 | $27.77 | $26.83 | $27.09 | $27.00 | 3,543,380 |
| 2021-08-11 | $27.55 | $27.60 | $27.09 | $27.28 | $27.19 | 3,556,900 |
| 2021-08-10 | $27.05 | $27.70 | $26.72 | $27.57 | $27.48 | 4,468,060 |
| 2021-08-09 | $26.66 | $27.04 | $26.32 | $26.90 | $26.81 | 4,291,240 |
| 2021-08-06 | $26.62 | $27.18 | $26.26 | $26.62 | $26.54 | 4,011,430 |
| 2021-08-05 | $27.27 | $27.51 | $26.60 | $26.83 | $26.74 | 5,259,820 |
| 2021-08-04 | $27.78 | $27.86 | $26.80 | $27.54 | $27.45 | 5,335,210 |
| 2021-08-03 | $26.68 | $28.19 | $26.68 | $27.50 | $27.41 | 7,653,450 |
| 2021-08-02 | $26.86 | $27.17 | $26.00 | $26.78 | $26.69 | 5,157,760 |
| 2021-07-30 | $26.85 | $27.38 | $25.92 | $26.73 | $26.65 | 7,925,840 |
| 2021-07-29 | $26.45 | $27.15 | $26.20 | $26.68 | $26.60 | 5,409,660 |
| 2021-07-28 | $26.54 | $26.61 | $25.31 | $25.80 | $25.72 | 6,681,570 |
| 2021-07-27 | $27.09 | $27.47 | $26.10 | $26.29 | $26.21 | 7,068,620 |
| 2021-07-26 | $29.37 | $29.37 | $26.59 | $27.25 | $27.16 | 11,556,190 |
| 2021-07-23 | $30.89 | $31.01 | $29.29 | $29.39 | $29.30 | 5,748,590 |
| 2021-07-22 | $32.01 | $32.10 | $30.80 | $30.97 | $30.87 | 4,640,970 |
| 2021-07-21 | $31.32 | $32.48 | $31.10 | $31.86 | $31.76 | 4,167,820 |
| 2021-07-20 | $31.38 | $31.85 | $31.05 | $31.39 | $31.29 | 4,088,980 |
| 2021-07-19 | $31.65 | $31.80 | $30.38 | $31.25 | $31.15 | 4,997,450 |
| 2021-07-16 | $31.56 | $31.84 | $30.63 | $31.35 | $31.25 | 4,839,140 |
| 2021-07-15 | $32.89 | $32.89 | $31.28 | $31.50 | $31.40 | 8,691,010 |
| 2021-07-14 | $31.85 | $33.90 | $31.85 | $32.95 | $32.85 | 11,388,330 |
| 2021-07-13 | $32.00 | $33.05 | $31.68 | $32.15 | $32.05 | 10,372,100 |
| 2021-07-12 | $31.50 | $32.35 | $31.13 | $31.65 | $31.55 | 6,715,950 |
| 2021-07-09 | $31.46 | $31.98 | $30.62 | $31.40 | $31.30 | 5,092,040 |
| 2021-07-08 | $31.69 | $32.78 | $31.08 | $31.26 | $31.16 | 6,193,940 |
| 2021-07-07 | $29.84 | $32.16 | $29.10 | $31.80 | $31.70 | 8,572,390 |
| 2021-07-06 | $30.35 | $30.54 | $29.05 | $29.85 | $29.76 | 7,506,920 |
| 2021-07-05 | $30.11 | $30.90 | $29.88 | $30.24 | $30.14 | 4,242,180 |
| 2021-07-01 | $31.22 | $31.58 | $30.08 | $30.29 | $30.19 | 5,322,600 |
| 2021-06-30 | $31.77 | $32.73 | $31.00 | $31.58 | $31.48 | 6,005,890 |
| 2021-06-29 | $32.03 | $32.78 | $31.21 | $31.40 | $31.30 | 8,217,750 |
| 2021-06-28 | $30.25 | $33.05 | $30.00 | $32.36 | $32.26 | 10,565,020 |
| 2021-06-25 | $29.55 | $30.60 | $29.51 | $30.22 | $30.12 | 5,005,490 |
| 2021-06-24 | $29.61 | $30.90 | $29.38 | $29.65 | $29.56 | 5,022,970 |
| 2021-06-23 | $29.65 | $29.87 | $29.30 | $29.61 | $29.52 | 4,176,190 |
| 2021-06-22 | $29.26 | $29.92 | $29.04 | $29.61 | $29.52 | 5,952,160 |
| 2021-06-21 | $27.60 | $29.68 | $27.37 | $29.29 | $29.20 | 6,813,900 |
| 2021-06-18 | $26.98 | $28.25 | $26.90 | $27.60 | $27.51 | 4,880,140 |
| 2021-06-17 | $26.00 | $27.06 | $25.92 | $26.73 | $26.65 | 3,464,190 |
| 2021-06-16 | $26.63 | $27.29 | $25.82 | $25.96 | $25.88 | 3,606,660 |
| 2021-06-15 | $26.50 | $26.77 | $25.59 | $26.62 | $26.54 | 6,101,850 |
| 2021-06-14 | $26.63 | $26.63 | $26.63 | $26.63 | $26.55 | 0 |
| 2021-06-11 | $27.11 | $27.41 | $26.60 | $26.63 | $26.55 | 3,931,080 |
| 2021-06-10 | $27.13 | $27.49 | $26.86 | $27.35 | $27.26 | 3,492,580 |
| 2021-06-09 | $27.77 | $28.15 | $26.98 | $27.18 | $27.09 | 3,993,850 |
| 2021-06-08 | $28.55 | $28.72 | $27.82 | $27.93 | $27.84 | 2,765,240 |
| 2021-06-07 | $28.22 | $28.77 | $27.81 | $28.53 | $28.44 | 3,162,830 |
| 2021-06-04 | $27.80 | $28.28 | $27.68 | $28.08 | $27.99 | 3,141,800 |
| 2021-06-03 | $28.32 | $28.58 | $27.83 | $27.89 | $27.80 | 3,281,330 |
| 2021-06-02 | $29.16 | $29.39 | $28.29 | $28.40 | $28.31 | 4,289,660 |
| 2021-06-01 | $28.21 | $29.39 | $28.21 | $29.26 | $29.17 | 4,729,610 |
| 2021-05-31 | $28.62 | $28.88 | $28.19 | $28.57 | $28.48 | 5,058,900 |
| 2021-05-28 | $29.92 | $30.28 | $28.48 | $28.80 | $28.71 | 6,171,240 |
| 2021-05-27 | $28.93 | $30.17 | $28.72 | $29.91 | $29.82 | 6,476,350 |
| 2021-05-26 | $28.45 | $29.36 | $28.00 | $28.92 | $28.83 | 5,503,510 |
| 2021-05-25 | $28.40 | $29.35 | $28.40 | $28.69 | $28.60 | 5,536,090 |
| 2021-05-24 | $28.55 | $28.70 | $27.10 | $28.45 | $28.36 | 6,443,110 |
| 2021-05-21 | $29.03 | $29.40 | $28.23 | $28.35 | $28.26 | 4,114,100 |
| 2021-05-20 | $28.76 | $29.05 | $28.20 | $28.48 | $28.39 | 4,414,200 |
| 2021-05-19 | $28.75 | $29.26 | $28.05 | $28.78 | $28.69 | 5,045,920 |
| 2021-05-18 | $28.70 | $29.16 | $27.75 | $28.96 | $28.87 | 4,900,500 |
| 2021-05-17 | $29.11 | $29.50 | $28.30 | $28.71 | $28.62 | 6,510,010 |
| 2021-05-14 | $28.30 | $29.53 | $28.16 | $28.99 | $28.90 | 7,626,900 |
| 2021-05-13 | $27.80 | $28.72 | $27.73 | $28.37 | $28.28 | 6,606,340 |
| 2021-05-12 | $27.75 | $28.28 | $27.30 | $28.19 | $28.10 | 5,162,170 |
| 2021-05-11 | $27.70 | $28.01 | $27.21 | $27.63 | $27.54 | 6,163,100 |
| 2021-05-10 | $28.43 | $28.51 | $27.55 | $27.87 | $27.78 | 6,216,020 |
| 2021-05-07 | $29.84 | $29.90 | $27.83 | $27.97 | $27.88 | 7,460,960 |
| 2021-05-06 | $30.09 | $30.30 | $29.10 | $29.46 | $29.37 | 11,252,310 |
| 2021-05-05 | $30.13 | $30.13 | $30.13 | $30.13 | $30.03 | 0 |
| 2021-05-04 | $30.13 | $30.13 | $30.13 | $30.13 | $30.03 | 0 |
| 2021-04-30 | $30.75 | $31.13 | $29.93 | $30.13 | $30.03 | 10,328,070 |
| 2021-04-29 | $30.20 | $31.55 | $30.18 | $30.40 | $30.30 | 14,248,880 |
| 2021-04-28 | $29.27 | $30.31 | $28.82 | $30.31 | $30.21 | 13,316,730 |
| 2021-04-27 | $28.50 | $29.87 | $27.86 | $29.37 | $29.28 | 16,117,230 |
| 2021-04-26 | $25.86 | $28.50 | $25.80 | $27.71 | $27.62 | 18,774,000 |
| 2021-04-23 | $24.10 | $24.40 | $23.70 | $24.26 | $24.18 | 2,890,550 |
| 2021-04-22 | $23.79 | $24.29 | $23.68 | $24.01 | $23.93 | 3,205,330 |
| 2021-04-21 | $23.31 | $23.97 | $23.26 | $23.79 | $23.71 | 2,185,400 |
| 2021-04-20 | $23.58 | $24.06 | $23.30 | $23.48 | $23.41 | 2,454,010 |
| 2021-04-19 | $23.12 | $23.96 | $22.90 | $23.70 | $23.62 | 2,720,210 |
| 2021-04-16 | $22.88 | $23.37 | $22.60 | $23.32 | $23.25 | 2,232,770 |
| 2021-04-15 | $23.00 | $23.46 | $22.45 | $22.86 | $22.79 | 3,370,830 |
| 2021-04-14 | $23.13 | $23.58 | $22.22 | $23.00 | $22.93 | 4,626,560 |
| 2021-04-13 | $23.12 | $24.13 | $23.08 | $23.22 | $23.15 | 2,326,420 |
| 2021-04-12 | $23.80 | $23.89 | $23.12 | $23.22 | $23.15 | 2,542,300 |
| 2021-04-09 | $24.08 | $24.39 | $23.58 | $23.80 | $23.72 | 2,509,250 |
| 2021-04-08 | $24.12 | $24.41 | $23.75 | $23.98 | $23.90 | 3,698,300 |
| 2021-04-07 | $24.70 | $25.05 | $24.20 | $24.22 | $24.14 | 2,702,180 |
| 2021-04-06 | $24.76 | $25.14 | $24.66 | $24.77 | $24.69 | 2,108,940 |
| 2021-04-05 | $24.89 | $24.89 | $24.89 | $24.89 | $24.81 | 0 |
| 2021-04-02 | $24.14 | $25.97 | $24.03 | $24.89 | $24.81 | 5,279,650 |
| 2021-04-01 | $23.85 | $24.25 | $23.70 | $24.05 | $23.97 | 2,245,600 |
| 2021-03-31 | $24.40 | $24.79 | $23.58 | $23.85 | $23.77 | 3,766,180 |
| 2021-03-30 | $24.84 | $24.85 | $24.18 | $24.39 | $24.31 | 4,174,630 |
| 2021-03-29 | $25.88 | $25.99 | $24.55 | $24.73 | $24.65 | 4,554,640 |
| 2021-03-26 | $24.90 | $26.33 | $24.90 | $25.65 | $25.57 | 4,141,460 |
| 2021-03-25 | $24.41 | $25.35 | $24.10 | $24.97 | $24.89 | 2,844,790 |
| 2021-03-24 | $24.20 | $24.79 | $24.03 | $24.40 | $24.32 | 2,922,990 |
| 2021-03-23 | $25.10 | $25.39 | $24.21 | $24.50 | $24.42 | 3,253,690 |
| 2021-03-22 | $25.01 | $25.50 | $24.80 | $24.98 | $24.90 | 4,588,310 |
| 2021-03-19 | $25.76 | $26.19 | $24.87 | $25.02 | $24.94 | 5,943,740 |
| 2021-03-18 | $27.28 | $27.28 | $26.00 | $26.19 | $26.11 | 3,948,270 |
| 2021-03-17 | $26.48 | $27.28 | $26.20 | $27.15 | $27.06 | 4,595,050 |
| 2021-03-16 | $24.81 | $26.81 | $24.70 | $26.44 | $26.36 | 7,073,720 |
| 2021-03-15 | $25.30 | $25.52 | $24.40 | $24.54 | $24.46 | 3,438,870 |
| 2021-03-12 | $25.61 | $26.46 | $25.37 | $25.64 | $25.56 | 3,517,550 |
| 2021-03-11 | $25.45 | $26.43 | $24.88 | $25.83 | $25.75 | 5,423,930 |
| 2021-03-10 | $26.24 | $26.50 | $25.19 | $25.32 | $25.24 | 4,303,830 |
| 2021-03-09 | $26.73 | $27.26 | $25.31 | $25.81 | $25.73 | 6,495,080 |
| 2021-03-08 | $26.20 | $27.90 | $26.20 | $27.03 | $26.94 | 9,550,650 |
| 2021-03-05 | $24.83 | $26.57 | $24.31 | $25.92 | $25.84 | 7,676,570 |
| 2021-03-04 | $23.30 | $26.58 | $23.12 | $25.08 | $25.00 | 8,789,670 |
| 2021-03-03 | $22.96 | $23.38 | $22.86 | $23.12 | $23.05 | 3,156,800 |
| 2021-03-02 | $23.05 | $23.48 | $22.65 | $23.16 | $23.09 | 3,740,600 |
| 2021-03-01 | $23.23 | $23.88 | $22.71 | $23.00 | $22.93 | 5,610,690 |
| 2021-02-26 | $24.01 | $24.30 | $23.16 | $23.28 | $23.21 | 6,223,200 |
| 2021-02-25 | $24.52 | $24.69 | $23.61 | $24.29 | $24.21 | 6,892,680 |
| 2021-02-24 | $26.23 | $26.39 | $23.88 | $24.27 | $24.19 | 9,977,430 |
| 2021-02-23 | $26.90 | $26.90 | $25.85 | $26.08 | $26.00 | 5,515,100 |
| 2021-02-22 | $28.00 | $28.43 | $26.91 | $27.00 | $26.91 | 5,858,290 |
| 2021-02-19 | $27.06 | $28.14 | $27.06 | $27.72 | $27.63 | 5,846,360 |
| 2021-02-18 | $26.39 | $28.15 | $26.39 | $27.20 | $27.11 | 7,374,750 |
| 2021-02-17 | $26.21 | $26.21 | $26.21 | $26.21 | $26.13 | 0 |
| 2021-02-16 | $26.21 | $26.21 | $26.21 | $26.21 | $26.13 | 0 |
| 2021-02-15 | $26.21 | $26.21 | $26.21 | $26.21 | $26.13 | 0 |
| 2021-02-12 | $26.21 | $26.21 | $26.21 | $26.21 | $26.13 | 0 |
| 2021-02-11 | $26.21 | $26.21 | $26.21 | $26.21 | $26.13 | 0 |
| 2021-02-10 | $24.38 | $26.28 | $24.07 | $26.21 | $26.13 | 5,696,160 |
| 2021-02-09 | $24.45 | $24.59 | $24.00 | $24.20 | $24.12 | 3,017,920 |
| 2021-02-08 | $23.89 | $24.60 | $23.51 | $24.41 | $24.33 | 3,472,130 |
| 2021-02-05 | $24.30 | $24.59 | $23.54 | $23.89 | $23.81 | 4,957,750 |
| 2021-02-04 | $23.93 | $24.90 | $23.71 | $24.23 | $24.15 | 6,134,330 |
| 2021-02-03 | $22.80 | $24.50 | $22.61 | $23.83 | $23.75 | 6,488,980 |
| 2021-02-02 | $21.15 | $23.18 | $21.00 | $23.03 | $22.96 | 9,074,160 |
| 2021-02-01 | $20.77 | $21.75 | $20.45 | $21.11 | $21.04 | 5,434,490 |
| 2021-01-29 | $20.39 | $20.66 | $20.06 | $20.37 | $20.31 | 2,122,800 |
| 2021-01-28 | $21.10 | $21.38 | $20.24 | $20.36 | $20.30 | 2,904,130 |
| 2021-01-27 | $21.62 | $21.62 | $20.93 | $21.09 | $21.02 | 1,902,650 |
| 2021-01-26 | $21.50 | $22.03 | $21.31 | $21.46 | $21.39 | 2,164,720 |
| 2021-01-25 | $22.48 | $22.60 | $21.30 | $21.60 | $21.53 | 3,961,640 |
| 2021-01-22 | $22.13 | $22.85 | $21.78 | $22.47 | $22.40 | 3,639,150 |
| 2021-01-21 | $21.98 | $22.46 | $21.70 | $21.99 | $21.92 | 2,480,630 |
| 2021-01-20 | $22.14 | $22.38 | $21.80 | $21.95 | $21.88 | 1,948,260 |
| 2021-01-19 | $21.45 | $22.80 | $21.41 | $22.16 | $22.09 | 3,243,740 |
| 2021-01-18 | $21.12 | $21.68 | $21.00 | $21.41 | $21.34 | 2,722,000 |
| 2021-01-15 | $21.02 | $21.50 | $20.92 | $21.12 | $21.05 | 1,957,940 |
| 2021-01-14 | $21.11 | $21.59 | $20.85 | $21.19 | $21.12 | 2,719,080 |
| 2021-01-13 | $21.16 | $21.69 | $20.73 | $21.02 | $20.95 | 4,467,120 |
| 2021-01-12 | $22.50 | $22.65 | $21.20 | $21.50 | $21.43 | 6,838,680 |
| 2021-01-11 | $23.47 | $23.70 | $22.52 | $22.52 | $22.45 | 5,903,060 |
| 2021-01-08 | $23.74 | $24.63 | $23.02 | $23.95 | $23.87 | 5,756,060 |
| 2021-01-07 | $24.88 | $24.98 | $23.26 | $23.86 | $23.78 | 6,465,450 |
| 2021-01-06 | $25.01 | $25.37 | $24.21 | $24.99 | $24.91 | 4,333,520 |
| 2021-01-05 | $25.09 | $25.47 | $24.63 | $25.19 | $25.11 | 4,235,700 |
| 2021-01-04 | $25.88 | $26.09 | $25.05 | $25.20 | $25.12 | 4,379,730 |
| 2021-01-01 | $25.86 | $25.86 | $25.86 | $25.86 | $25.78 | 0 |
| 2020-12-31 | $24.35 | $25.95 | $24.15 | $25.86 | $25.78 | 5,532,660 |
| 2020-12-30 | $24.45 | $24.67 | $24.05 | $24.25 | $24.17 | 2,557,300 |
| 2020-12-29 | $23.81 | $25.40 | $23.75 | $24.45 | $24.37 | 3,775,940 |
| 2020-12-28 | $23.16 | $24.40 | $22.90 | $24.00 | $23.92 | 3,923,210 |
| 2020-12-25 | $23.47 | $23.64 | $23.09 | $23.16 | $23.09 | 2,664,940 |
| 2020-12-24 | $24.29 | $24.29 | $23.10 | $23.36 | $23.29 | 4,440,740 |
| 2020-12-23 | $24.85 | $24.96 | $24.20 | $24.31 | $24.23 | 3,090,620 |
| 2020-12-22 | $25.64 | $26.10 | $24.81 | $24.93 | $24.85 | 4,304,400 |
| 2020-12-21 | $24.68 | $25.90 | $24.58 | $25.56 | $25.48 | 4,139,020 |
| 2020-12-18 | $25.60 | $25.76 | $24.56 | $24.77 | $24.69 | 4,808,150 |
| 2020-12-17 | $26.14 | $26.35 | $25.50 | $25.70 | $25.62 | 3,374,800 |
| 2020-12-16 | $25.90 | $26.48 | $25.55 | $26.14 | $26.06 | 5,089,520 |
| 2020-12-15 | $24.50 | $26.20 | $24.20 | $26.13 | $26.05 | 7,739,690 |
| 2020-12-14 | $24.08 | $24.85 | $23.78 | $24.50 | $24.42 | 3,515,150 |
| 2020-12-11 | $24.20 | $24.29 | $23.75 | $24.22 | $24.14 | 2,462,420 |
| 2020-12-10 | $23.86 | $24.44 | $23.36 | $24.17 | $24.09 | 2,404,690 |
| 2020-12-09 | $24.05 | $24.13 | $23.50 | $23.94 | $23.86 | 2,426,780 |
| 2020-12-08 | $24.20 | $24.60 | $23.90 | $24.04 | $23.96 | 2,804,530 |
| 2020-12-07 | $24.50 | $24.66 | $24.00 | $24.11 | $24.03 | 2,476,040 |
| 2020-12-04 | $24.35 | $24.65 | $24.17 | $24.37 | $24.29 | 3,003,260 |
| 2020-12-03 | $23.48 | $25.20 | $23.21 | $24.53 | $24.45 | 9,129,680 |
| 2020-12-02 | $22.88 | $24.75 | $22.53 | $23.65 | $23.57 | 8,283,770 |
| 2020-12-01 | $22.33 | $23.16 | $22.22 | $22.73 | $22.66 | 6,310,860 |
| 2020-11-30 | $23.49 | $23.70 | $22.12 | $22.33 | $22.26 | 6,005,350 |
| 2020-11-27 | $23.34 | $23.82 | $23.10 | $23.26 | $23.19 | 3,224,940 |
| 2020-11-26 | $22.97 | $23.43 | $22.95 | $23.34 | $23.27 | 1,764,680 |
| 2020-11-25 | $23.57 | $23.70 | $22.93 | $22.99 | $22.92 | 1,622,290 |
| 2020-11-24 | $23.40 | $23.76 | $22.80 | $23.57 | $23.50 | 2,052,800 |
| 2020-11-23 | $24.08 | $24.15 | $23.30 | $23.38 | $23.31 | 2,318,970 |
| 2020-11-20 | $23.79 | $24.25 | $23.67 | $24.00 | $23.92 | 1,993,310 |
| 2020-11-19 | $23.28 | $23.87 | $22.99 | $23.78 | $23.70 | 1,974,460 |
| 2020-11-18 | $23.48 | $23.72 | $23.18 | $23.26 | $23.19 | 2,030,890 |
| 2020-11-17 | $23.90 | $23.90 | $23.33 | $23.46 | $23.39 | 1,777,000 |
| 2020-11-16 | $23.84 | $23.97 | $23.30 | $23.90 | $23.82 | 2,182,000 |
| 2020-11-13 | $23.81 | $24.15 | $23.43 | $23.79 | $23.71 | 2,627,000 |
| 2020-11-12 | $24.41 | $24.59 | $23.73 | $23.79 | $23.71 | 2,028,200 |
| 2020-11-11 | $25.34 | $25.50 | $24.15 | $24.31 | $24.23 | 4,014,070 |
| 2020-11-10 | $26.05 | $26.27 | $25.10 | $25.33 | $25.25 | 3,062,390 |
| 2020-11-09 | $25.91 | $26.29 | $25.45 | $25.95 | $25.87 | 2,679,910 |
| 2020-11-06 | $26.69 | $26.79 | $25.61 | $25.63 | $25.55 | 3,277,890 |
| 2020-11-05 | $26.82 | $27.10 | $26.20 | $26.75 | $26.67 | 2,210,590 |
| 2020-11-04 | $27.42 | $27.49 | $26.53 | $26.81 | $26.72 | 1,888,800 |
| 2020-11-03 | $25.21 | $27.33 | $25.21 | $26.93 | $26.84 | 4,762,950 |
| 2020-11-02 | $25.78 | $26.20 | $24.85 | $25.16 | $25.08 | 4,126,600 |
| 2020-10-30 | $26.46 | $26.67 | $25.65 | $25.79 | $25.71 | 3,291,990 |
| 2020-10-29 | $25.57 | $26.64 | $25.55 | $26.45 | $26.37 | 3,057,020 |
| 2020-10-28 | $26.25 | $26.67 | $25.87 | $26.30 | $26.22 | 2,405,310 |
| 2020-10-27 | $26.05 | $27.32 | $25.01 | $26.58 | $26.50 | 3,631,520 |
| 2020-10-26 | $27.35 | $27.35 | $26.14 | $26.20 | $26.12 | 3,472,800 |
| 2020-10-23 | $26.99 | $27.98 | $26.78 | $27.34 | $27.25 | 3,802,650 |
| 2020-10-22 | $26.52 | $27.03 | $26.02 | $26.99 | $26.90 | 2,383,510 |
| 2020-10-21 | $26.76 | $27.78 | $26.60 | $26.75 | $26.67 | 2,348,600 |
| 2020-10-20 | $26.28 | $27.22 | $26.28 | $27.13 | $27.04 | 3,422,010 |
| 2020-10-19 | $27.75 | $27.77 | $26.76 | $26.79 | $26.70 | 3,004,000 |
| 2020-10-16 | $27.52 | $27.92 | $27.12 | $27.64 | $27.55 | 2,016,880 |
| 2020-10-15 | $27.95 | $28.08 | $27.42 | $27.60 | $27.51 | 2,018,920 |
| 2020-10-14 | $27.97 | $28.45 | $27.75 | $27.99 | $27.90 | 2,878,960 |
| 2020-10-13 | $27.90 | $28.35 | $27.81 | $27.98 | $27.89 | 2,335,170 |
| 2020-10-12 | $27.25 | $28.21 | $27.04 | $28.08 | $27.99 | 4,515,970 |
| 2020-10-09 | $27.13 | $27.48 | $26.92 | $27.08 | $26.99 | 2,542,150 |
| 2020-10-08 | $26.79 | $26.79 | $26.79 | $26.79 | $26.70 | 0 |
| 2020-10-07 | $26.79 | $26.79 | $26.79 | $26.79 | $26.70 | 0 |
| 2020-10-06 | $26.79 | $26.79 | $26.79 | $26.79 | $26.70 | 0 |
| 2020-10-05 | $26.79 | $26.79 | $26.79 | $26.79 | $26.70 | 0 |
| 2020-10-02 | $26.79 | $26.79 | $26.79 | $26.79 | $26.70 | 0 |
| 2020-10-01 | $26.79 | $26.79 | $26.79 | $26.79 | $26.70 | 0 |
| 2020-09-30 | $26.32 | $26.95 | $26.22 | $26.79 | $26.70 | 2,077,790 |
| 2020-09-29 | $25.95 | $27.50 | $25.92 | $26.52 | $26.44 | 4,688,740 |
| 2020-09-28 | $26.43 | $26.50 | $25.33 | $25.61 | $25.53 | 2,854,250 |
| 2020-09-25 | $26.40 | $26.94 | $26.02 | $26.23 | $26.15 | 3,683,560 |
| 2020-09-24 | $27.20 | $27.23 | $26.21 | $26.35 | $26.27 | 3,740,490 |
| 2020-09-23 | $26.83 | $27.58 | $26.63 | $27.38 | $27.29 | 3,023,400 |
| 2020-09-22 | $26.81 | $27.33 | $26.70 | $26.83 | $26.74 | 2,278,500 |
| 2020-09-21 | $27.04 | $27.38 | $26.54 | $26.89 | $26.80 | 2,483,800 |
| 2020-09-18 | $27.10 | $27.39 | $26.30 | $26.95 | $26.86 | 3,655,590 |
| 2020-09-17 | $27.18 | $27.44 | $26.50 | $27.10 | $27.01 | 2,888,900 |
| 2020-09-16 | $28.27 | $28.77 | $26.96 | $27.25 | $27.16 | 3,674,570 |
| 2020-09-15 | $28.15 | $28.50 | $27.70 | $28.23 | $28.14 | 2,729,260 |
| 2020-09-14 | $28.06 | $28.99 | $27.71 | $28.11 | $28.02 | 3,693,200 |
| 2020-09-11 | $27.92 | $28.28 | $26.91 | $28.00 | $27.91 | 3,853,630 |
| 2020-09-10 | $31.11 | $31.33 | $28.00 | $28.00 | $27.91 | 6,055,200 |
| 2020-09-09 | $31.24 | $31.58 | $30.36 | $30.91 | $30.81 | 2,645,100 |
| 2020-09-08 | $30.70 | $31.44 | $30.28 | $31.29 | $31.19 | 2,157,560 |
| 2020-09-07 | $31.11 | $31.62 | $30.58 | $30.79 | $30.69 | 1,946,650 |
| 2020-09-04 | $31.65 | $31.69 | $30.66 | $31.20 | $31.10 | 2,695,550 |
| 2020-09-03 | $32.69 | $33.20 | $31.66 | $31.70 | $31.60 | 2,974,840 |
| 2020-09-02 | $32.25 | $32.85 | $31.94 | $32.69 | $32.59 | 2,481,650 |
| 2020-09-01 | $32.65 | $32.96 | $32.09 | $32.32 | $32.22 | 2,272,250 |
| 2020-08-31 | $33.90 | $33.90 | $32.75 | $32.76 | $32.66 | 3,055,370 |
| 2020-08-28 | $32.44 | $34.19 | $32.24 | $33.66 | $33.55 | 4,053,890 |
| 2020-08-27 | $31.78 | $33.19 | $31.61 | $32.36 | $32.26 | 3,295,860 |
| 2020-08-26 | $30.63 | $33.00 | $30.19 | $32.06 | $31.96 | 5,581,460 |
| 2020-08-25 | $30.99 | $31.95 | $30.81 | $31.20 | $31.10 | 1,558,930 |
| 2020-08-24 | $30.79 | $31.34 | $29.80 | $31.15 | $31.05 | 1,591,690 |
| 2020-08-21 | $30.86 | $31.41 | $30.50 | $30.78 | $30.68 | 1,475,060 |
| 2020-08-20 | $30.91 | $31.55 | $30.28 | $30.72 | $30.62 | 1,364,130 |
| 2020-08-19 | $32.56 | $32.56 | $31.11 | $31.27 | $31.17 | 1,807,310 |
| 2020-08-18 | $32.28 | $33.00 | $32.15 | $32.21 | $32.11 | 1,411,700 |
| 2020-08-17 | $32.15 | $32.68 | $31.86 | $32.40 | $32.30 | 1,979,110 |
| 2020-08-14 | $31.01 | $32.34 | $31.01 | $32.15 | $32.05 | 2,351,130 |
| 2020-08-13 | $31.63 | $31.89 | $30.90 | $31.26 | $31.16 | 2,141,030 |
| 2020-08-12 | $32.90 | $32.90 | $30.90 | $31.60 | $31.50 | 3,424,700 |
| 2020-08-11 | $33.50 | $34.43 | $32.71 | $32.72 | $32.62 | 2,401,040 |
| 2020-08-10 | $33.46 | $33.53 | $32.26 | $33.28 | $33.17 | 2,435,100 |
| 2020-08-07 | $34.25 | $34.26 | $32.26 | $33.19 | $33.08 | 3,288,900 |
| 2020-08-06 | $34.62 | $35.16 | $33.30 | $33.82 | $33.71 | 3,874,420 |
| 2020-08-05 | $34.55 | $35.51 | $34.31 | $34.78 | $34.67 | 3,815,000 |
| 2020-08-04 | $33.78 | $35.18 | $33.23 | $34.82 | $34.71 | 5,800,670 |
| 2020-08-03 | $33.36 | $33.98 | $32.85 | $33.78 | $33.67 | 3,686,130 |
| 2020-07-31 | $32.28 | $33.48 | $32.21 | $33.34 | $33.23 | 3,356,520 |
| 2020-07-30 | $33.01 | $33.03 | $32.21 | $32.42 | $32.32 | 3,140,150 |
| 2020-07-29 | $32.80 | $33.25 | $32.64 | $33.00 | $32.90 | 3,634,850 |
| 2020-07-28 | $31.50 | $33.02 | $31.40 | $32.97 | $32.87 | 5,205,560 |
| 2020-07-27 | $31.48 | $32.58 | $30.50 | $31.20 | $31.10 | 6,124,770 |
| 2020-07-24 | $34.31 | $34.31 | $31.32 | $31.84 | $31.74 | 6,539,800 |
| 2020-07-23 | $34.49 | $35.12 | $33.60 | $34.39 | $34.28 | 4,338,900 |
| 2020-07-22 | $34.57 | $35.16 | $34.02 | $34.67 | $34.56 | 3,452,320 |
| 2020-07-21 | $33.75 | $34.70 | $33.70 | $34.46 | $34.35 | 3,362,150 |
| 2020-07-20 | $33.06 | $34.18 | $32.40 | $33.63 | $33.52 | 4,374,150 |
| 2020-07-17 | $33.00 | $34.48 | $32.70 | $32.82 | $32.72 | 6,410,840 |
| 2020-07-16 | $37.46 | $37.60 | $33.63 | $33.66 | $33.55 | 9,458,340 |
| 2020-07-15 | $37.00 | $37.87 | $36.40 | $37.37 | $37.25 | 7,771,180 |
| 2020-07-14 | $39.00 | $39.00 | $36.50 | $37.31 | $37.19 | 11,567,720 |
| 2020-07-13 | $36.90 | $39.61 | $36.31 | $39.55 | $39.42 | 13,590,390 |
| 2020-07-10 | $36.73 | $37.87 | $35.95 | $36.21 | $36.10 | 9,805,210 |
| 2020-07-09 | $35.80 | $37.34 | $35.79 | $36.75 | $36.60 | 10,684,100 |
| 2020-07-08 | $36.70 | $36.70 | $35.14 | $35.78 | $35.64 | 9,838,160 |
| 2020-07-07 | $36.07 | $37.28 | $35.10 | $36.80 | $36.65 | 7,559,560 |
| 2020-07-06 | $36.26 | $36.70 | $35.70 | $36.07 | $35.93 | 7,805,840 |
| 2020-07-03 | $36.80 | $36.89 | $35.63 | $36.33 | $36.18 | 6,375,370 |
| 2020-07-02 | $37.60 | $38.41 | $36.51 | $36.72 | $36.57 | 6,706,100 |
| 2020-07-01 | $39.71 | $39.71 | $37.05 | $37.78 | $37.63 | 5,798,850 |
| 2020-06-30 | $39.50 | $41.18 | $38.80 | $39.65 | $39.49 | 5,545,130 |
| 2020-06-29 | $38.40 | $39.93 | $37.81 | $38.90 | $38.74 | 5,146,100 |
| 2020-06-26 | $38.02 | $38.02 | $38.02 | $38.02 | $37.87 | 0 |
| 2020-06-25 | $38.02 | $38.02 | $38.02 | $38.02 | $37.87 | 0 |
| 2020-06-24 | $38.49 | $38.85 | $37.71 | $38.02 | $37.87 | 3,842,200 |
| 2020-06-23 | $38.40 | $38.87 | $37.62 | $38.17 | $38.02 | 4,228,910 |
| 2020-06-22 | $38.44 | $39.01 | $37.68 | $37.76 | $37.61 | 4,847,410 |
| 2020-06-19 | $36.09 | $39.24 | $35.94 | $38.49 | $38.34 | 7,085,060 |
| 2020-06-18 | $36.45 | $36.90 | $35.08 | $35.72 | $35.58 | 5,072,590 |
| 2020-06-17 | $36.62 | $37.50 | $35.50 | $36.31 | $36.16 | 7,774,620 |
| 2020-06-16 | $37.01 | $37.33 | $36.12 | $36.38 | $36.23 | 3,837,470 |
| 2020-06-15 | $36.27 | $37.05 | $35.72 | $36.15 | $36.01 | 4,414,770 |
| 2020-06-12 | $35.31 | $36.89 | $35.11 | $35.90 | $35.76 | 4,790,510 |
| 2020-06-11 | $34.32 | $36.66 | $33.80 | $35.80 | $35.66 | 6,556,200 |
| 2020-06-10 | $32.79 | $34.65 | $32.41 | $34.20 | $34.06 | 6,022,020 |
| 2020-06-09 | $31.98 | $33.50 | $31.51 | $32.69 | $32.56 | 5,806,500 |
| 2020-06-08 | $33.41 | $33.71 | $31.51 | $32.05 | $31.92 | 6,997,100 |
| 2020-06-05 | $32.58 | $33.23 | $32.50 | $32.93 | $32.80 | 3,317,020 |
| 2020-06-04 | $32.45 | $33.11 | $32.08 | $32.58 | $32.45 | 3,843,170 |
| 2020-06-03 | $32.85 | $32.92 | $32.10 | $32.25 | $32.12 | 4,001,560 |
| 2020-06-02 | $33.80 | $33.97 | $32.26 | $32.30 | $32.17 | 5,122,850 |
| 2020-06-01 | $33.25 | $34.57 | $33.01 | $33.90 | $33.76 | 5,160,820 |
| 2020-05-29 | $32.65 | $34.11 | $32.26 | $32.86 | $32.73 | 8,663,890 |
| 2020-05-28 | $34.38 | $34.65 | $32.20 | $32.77 | $32.64 | 9,263,290 |
| 2020-05-27 | $36.02 | $36.44 | $34.27 | $34.49 | $34.35 | 6,335,030 |
| 2020-05-26 | $34.28 | $36.09 | $33.70 | $36.00 | $35.86 | 6,917,430 |
| 2020-05-25 | $35.27 | $35.67 | $33.92 | $34.27 | $34.13 | 6,745,690 |
| 2020-05-22 | $35.41 | $37.60 | $34.00 | $34.88 | $34.74 | 8,947,400 |
| 2020-05-21 | $34.60 | $36.02 | $34.13 | $34.26 | $34.12 | 4,890,070 |
| 2020-05-20 | $35.80 | $35.95 | $34.20 | $34.36 | $34.22 | 6,209,780 |
| 2020-05-19 | $35.69 | $37.00 | $34.70 | $35.93 | $35.79 | 3,893,580 |
| 2020-05-18 | $34.64 | $36.00 | $34.12 | $35.30 | $35.16 | 3,802,080 |
| 2020-05-15 | $34.39 | $34.75 | $33.88 | $34.07 | $33.93 | 3,792,470 |
| 2020-05-14 | $34.13 | $34.97 | $33.71 | $34.13 | $33.99 | 3,412,130 |
| 2020-05-13 | $34.43 | $34.43 | $33.70 | $34.18 | $34.04 | 6,381,200 |
| 2020-05-12 | $34.38 | $34.98 | $33.21 | $34.85 | $34.71 | 7,741,040 |
| 2020-05-11 | $31.31 | $33.69 | $31.00 | $33.69 | $33.56 | 8,572,130 |
| 2020-05-08 | $30.71 | $31.00 | $30.01 | $30.63 | $30.51 | 3,819,770 |
| 2020-05-07 | $30.09 | $31.22 | $30.00 | $30.20 | $30.08 | 4,066,960 |
| 2020-05-06 | $29.18 | $30.06 | $28.64 | $29.96 | $29.84 | 2,777,660 |
| 2020-05-05 | $29.23 | $29.23 | $29.23 | $29.23 | $29.11 | 0 |
| 2020-05-04 | $29.23 | $29.23 | $29.23 | $29.23 | $29.11 | 0 |
| 2020-05-01 | $29.23 | $29.23 | $29.23 | $29.23 | $29.11 | 0 |
| 2020-04-30 | $29.13 | $29.92 | $28.62 | $29.23 | $29.11 | 3,241,670 |
| 2020-04-29 | $29.85 | $30.24 | $29.20 | $29.37 | $29.25 | 3,012,180 |
| 2020-04-28 | $28.68 | $30.43 | $28.18 | $29.88 | $29.76 | 4,760,550 |
| 2020-04-27 | $29.00 | $29.60 | $27.80 | $28.90 | $28.78 | 5,345,480 |
| 2020-04-24 | $29.80 | $29.98 | $28.33 | $28.62 | $28.51 | 4,793,730 |
| 2020-04-23 | $30.42 | $31.45 | $29.23 | $29.62 | $29.50 | 5,070,690 |
| 2020-04-22 | $29.20 | $30.79 | $29.16 | $30.36 | $30.24 | 3,681,560 |
| 2020-04-21 | $29.71 | $30.32 | $29.13 | $29.48 | $29.36 | 3,159,390 |
| 2020-04-20 | $28.60 | $30.25 | $28.42 | $29.36 | $29.24 | 2,641,510 |
| 2020-04-17 | $29.38 | $29.49 | $28.51 | $28.63 | $28.52 | 2,751,250 |
| 2020-04-16 | $29.00 | $29.88 | $28.37 | $29.25 | $29.13 | 3,544,250 |
| 2020-04-15 | $28.79 | $29.65 | $28.60 | $28.95 | $28.83 | 4,085,870 |
| 2020-04-14 | $27.31 | $29.29 | $26.62 | $28.80 | $28.68 | 4,865,440 |
| 2020-04-13 | $26.60 | $27.75 | $26.59 | $27.00 | $26.89 | 2,904,070 |
| 2020-04-10 | $26.98 | $27.80 | $26.48 | $26.61 | $26.50 | 3,062,460 |
| 2020-04-09 | $26.30 | $27.95 | $26.05 | $27.30 | $27.19 | 3,768,310 |
| 2020-04-08 | $25.97 | $26.21 | $25.71 | $26.02 | $25.92 | 1,225,000 |
| 2020-04-07 | $25.80 | $26.40 | $25.41 | $26.11 | $26.01 | 2,287,870 |
| 2020-04-06 | $25.55 | $25.55 | $25.55 | $25.55 | $25.45 | 0 |
| 2020-04-03 | $26.09 | $26.63 | $25.40 | $25.55 | $25.45 | 2,156,750 |
| 2020-04-02 | $25.66 | $26.27 | $25.00 | $26.18 | $26.08 | 1,924,100 |
| 2020-04-01 | $25.96 | $25.96 | $25.30 | $25.69 | $25.59 | 1,874,900 |
| 2020-03-31 | $26.72 | $26.80 | $25.98 | $25.99 | $25.89 | 2,448,600 |
| 2020-03-30 | $26.79 | $27.49 | $26.30 | $26.38 | $26.27 | 2,661,600 |
| 2020-03-27 | $28.19 | $28.45 | $26.80 | $27.11 | $27.00 | 3,475,850 |
| 2020-03-26 | $27.49 | $28.80 | $27.22 | $28.15 | $28.04 | 3,014,400 |
| 2020-03-25 | $27.53 | $27.95 | $26.61 | $27.81 | $27.70 | 2,896,910 |
| 2020-03-24 | $26.95 | $27.34 | $26.20 | $26.94 | $26.83 | 3,783,430 |
| 2020-03-23 | $27.36 | $28.33 | $26.40 | $26.52 | $26.41 | 3,006,600 |
| 2020-03-20 | $27.73 | $28.21 | $27.42 | $27.79 | $27.68 | 2,757,910 |
| 2020-03-19 | $27.00 | $27.95 | $26.31 | $27.47 | $27.36 | 2,951,960 |
| 2020-03-18 | $27.68 | $28.35 | $26.81 | $26.96 | $26.85 | 2,605,310 |
| 2020-03-17 | $28.11 | $28.80 | $26.50 | $27.60 | $27.49 | 4,121,220 |
| 2020-03-16 | $28.28 | $29.70 | $27.63 | $27.90 | $27.79 | 3,296,020 |
| 2020-03-13 | $25.70 | $29.00 | $25.52 | $28.28 | $28.17 | 4,326,390 |
| 2020-03-12 | $28.62 | $29.95 | $27.51 | $27.79 | $27.68 | 3,614,110 |
| 2020-03-11 | $29.78 | $30.40 | $28.90 | $29.15 | $29.03 | 3,981,380 |
| 2020-03-10 | $29.00 | $30.50 | $27.60 | $29.77 | $29.65 | 4,866,410 |
| 2020-03-09 | $30.10 | $30.86 | $28.80 | $29.05 | $28.93 | 6,956,340 |
| 2020-03-06 | $27.90 | $30.58 | $27.45 | $30.58 | $30.46 | 8,969,370 |
| 2020-03-05 | $27.69 | $28.98 | $27.31 | $27.80 | $27.69 | 7,221,400 |
| 2020-03-04 | $28.40 | $28.72 | $27.11 | $27.80 | $27.69 | 9,868,250 |
| 2020-03-03 | $27.00 | $27.79 | $26.79 | $27.79 | $27.68 | 4,283,000 |
| 2020-03-02 | $24.53 | $25.74 | $24.53 | $25.26 | $25.16 | 2,416,600 |
| 2020-02-28 | $24.99 | $26.17 | $24.50 | $24.59 | $24.49 | 3,568,030 |
| 2020-02-27 | $24.85 | $25.76 | $24.50 | $25.40 | $25.30 | 3,768,320 |
| 2020-02-26 | $25.15 | $25.29 | $24.44 | $24.54 | $24.44 | 2,447,010 |
| 2020-02-25 | $25.57 | $26.15 | $25.05 | $25.31 | $25.21 | 3,164,300 |
| 2020-02-24 | $25.47 | $25.95 | $25.00 | $25.66 | $25.56 | 2,809,670 |
| 2020-02-21 | $25.35 | $26.40 | $25.12 | $25.47 | $25.37 | 5,353,550 |
| 2020-02-20 | $26.00 | $26.24 | $25.02 | $25.12 | $25.02 | 3,562,450 |
| 2020-02-19 | $26.85 | $26.85 | $26.22 | $26.26 | $26.15 | 1,020,270 |
| 2020-02-18 | $26.76 | $26.98 | $26.20 | $26.65 | $26.54 | 1,487,800 |
| 2020-02-17 | $26.00 | $26.94 | $26.00 | $26.82 | $26.71 | 1,689,190 |
| 2020-02-14 | $26.25 | $26.99 | $26.15 | $26.27 | $26.16 | 1,099,000 |
| 2020-02-13 | $27.40 | $27.93 | $26.41 | $26.43 | $26.32 | 1,878,510 |
| 2020-02-12 | $26.98 | $27.61 | $26.55 | $27.33 | $27.22 | 2,086,970 |
| 2020-02-11 | $26.24 | $27.35 | $25.72 | $26.97 | $26.86 | 1,816,050 |
| 2020-02-10 | $26.04 | $26.46 | $25.50 | $26.31 | $26.20 | 1,694,690 |
| 2020-02-07 | $26.99 | $27.08 | $26.00 | $26.50 | $26.39 | 1,918,110 |
| 2020-02-06 | $26.56 | $27.75 | $26.09 | $26.92 | $26.81 | 3,101,590 |
| 2020-02-05 | $27.98 | $27.98 | $26.20 | $26.80 | $26.69 | 3,941,150 |
| 2020-02-04 | $26.90 | $27.99 | $26.05 | $27.10 | $26.99 | 2,810,940 |
| 2020-02-03 | $24.83 | $28.39 | $24.83 | $26.16 | $26.06 | 2,902,560 |
| 2020-01-31 | $27.59 | $27.59 | $27.59 | $27.59 | $27.48 | 0 |
| 2020-01-30 | $27.59 | $27.59 | $27.59 | $27.59 | $27.48 | 0 |
| 2020-01-29 | $27.59 | $27.59 | $27.59 | $27.59 | $27.48 | 0 |
| 2020-01-28 | $27.59 | $27.59 | $27.59 | $27.59 | $27.48 | 0 |
| 2020-01-27 | $27.59 | $27.59 | $27.59 | $27.59 | $27.48 | 0 |
| 2020-01-24 | $27.59 | $27.59 | $27.59 | $27.59 | $27.48 | 0 |
| 2020-01-23 | $27.87 | $28.25 | $26.95 | $27.59 | $27.48 | 2,651,110 |
| 2020-01-22 | $27.75 | $28.21 | $26.98 | $27.90 | $27.79 | 2,511,360 |
| 2020-01-21 | $27.75 | $28.89 | $27.58 | $27.75 | $27.64 | 2,369,710 |
| 2020-01-20 | $26.10 | $28.19 | $26.10 | $27.73 | $27.62 | 4,010,100 |
| 2020-01-17 | $25.30 | $26.87 | $25.28 | $26.62 | $26.51 | 3,879,480 |
| 2020-01-16 | $25.02 | $25.54 | $24.75 | $25.15 | $25.05 | 1,862,370 |
| 2020-01-15 | $24.92 | $25.09 | $24.38 | $24.96 | $24.86 | 1,630,100 |
| 2020-01-14 | $25.15 | $25.43 | $24.85 | $24.93 | $24.83 | 1,771,840 |
| 2020-01-13 | $24.70 | $25.09 | $24.64 | $25.01 | $24.91 | 1,315,630 |
| 2020-01-10 | $25.15 | $25.18 | $24.50 | $24.72 | $24.62 | 568,430 |
| 2020-01-09 | $24.65 | $25.12 | $24.40 | $24.86 | $24.76 | 1,256,900 |
| 2020-01-08 | $25.00 | $25.00 | $24.21 | $24.45 | $24.35 | 1,053,650 |
| 2020-01-07 | $24.24 | $25.10 | $24.01 | $24.88 | $24.78 | 1,856,180 |
| 2020-01-06 | $23.79 | $24.28 | $23.79 | $24.15 | $24.05 | 1,242,730 |
| 2020-01-03 | $24.29 | $24.29 | $23.82 | $23.94 | $23.84 | 1,042,460 |
| 2020-01-02 | $23.95 | $24.32 | $23.70 | $24.21 | $24.11 | 1,438,980 |
| 2020-01-01 | $23.90 | $23.90 | $23.90 | $23.90 | $23.80 | 0 |
| 2019-12-31 | $22.98 | $24.10 | $22.78 | $23.90 | $23.80 | 2,058,950 |
| 2019-12-30 | $23.63 | $23.63 | $22.81 | $23.03 | $22.94 | 1,432,430 |
| 2019-12-27 | $23.62 | $23.98 | $23.11 | $23.61 | $23.52 | 1,478,320 |
| 2019-12-26 | $23.33 | $23.78 | $23.33 | $23.60 | $23.51 | 1,231,360 |
| 2019-12-25 | $23.20 | $23.76 | $23.00 | $23.34 | $23.25 | 1,193,010 |
| 2019-12-24 | $22.98 | $23.36 | $22.72 | $23.30 | $23.21 | 1,591,670 |
| 2019-12-23 | $23.14 | $23.36 | $22.83 | $22.90 | $22.81 | 1,610,820 |
| 2019-12-20 | $23.78 | $24.09 | $23.04 | $23.14 | $23.05 | 2,426,670 |
| 2019-12-19 | $24.07 | $24.09 | $23.55 | $23.70 | $23.61 | 2,212,220 |
| 2019-12-18 | $24.10 | $24.38 | $23.83 | $23.92 | $23.82 | 2,492,260 |
| 2019-12-17 | $24.65 | $24.78 | $24.30 | $24.32 | $24.22 | 2,338,290 |
| 2019-12-16 | $24.81 | $25.10 | $24.10 | $24.59 | $24.49 | 2,813,480 |
| 2019-12-13 | $24.95 | $24.95 | $24.40 | $24.79 | $24.69 | 2,323,500 |
| 2019-12-12 | $24.76 | $24.86 | $24.45 | $24.63 | $24.53 | 1,994,550 |
| 2019-12-11 | $24.47 | $24.90 | $24.30 | $24.76 | $24.66 | 2,737,360 |
| 2019-12-10 | $24.30 | $25.16 | $24.19 | $24.78 | $24.68 | 3,466,520 |
| 2019-12-09 | $23.13 | $25.58 | $23.13 | $24.30 | $24.20 | 5,781,870 |
| 2019-12-06 | $21.85 | $23.53 | $21.85 | $23.25 | $23.16 | 3,539,050 |
| 2019-12-05 | $21.33 | $22.11 | $21.17 | $21.91 | $21.82 | 1,681,100 |
| 2019-12-04 | $21.25 | $21.37 | $21.09 | $21.33 | $21.24 | 690,590 |
| 2019-12-03 | $21.05 | $21.28 | $20.73 | $21.20 | $21.12 | 854,670 |
| 2019-12-02 | $20.62 | $21.29 | $20.62 | $21.04 | $20.96 | 1,159,760 |
| 2019-11-29 | $20.91 | $21.16 | $20.80 | $20.91 | $20.83 | 938,710 |
| 2019-11-28 | $21.22 | $21.34 | $20.95 | $21.00 | $20.92 | 972,410 |
| 2019-11-27 | $21.51 | $21.51 | $21.00 | $21.18 | $21.10 | 1,473,200 |
| 2019-11-26 | $21.64 | $21.69 | $21.31 | $21.45 | $21.36 | 899,780 |
| 2019-11-25 | $21.89 | $21.89 | $21.22 | $21.45 | $21.36 | 768,290 |
| 2019-11-22 | $22.20 | $22.36 | $21.69 | $21.73 | $21.64 | 1,012,430 |
| 2019-11-21 | $21.80 | $22.44 | $21.80 | $22.17 | $22.08 | 993,920 |
| 2019-11-20 | $22.12 | $22.67 | $22.01 | $22.07 | $21.98 | 1,540,950 |
| 2019-11-19 | $21.56 | $22.36 | $21.30 | $22.24 | $22.15 | 1,934,800 |
| 2019-11-18 | $21.54 | $21.71 | $21.30 | $21.40 | $21.31 | 905,300 |
| 2019-11-15 | $22.19 | $22.19 | $21.59 | $21.59 | $21.50 | 786,810 |
| 2019-11-14 | $21.01 | $22.18 | $21.01 | $22.12 | $22.03 | 1,541,820 |
| 2019-11-13 | $21.76 | $21.76 | $21.15 | $21.20 | $21.12 | 800,140 |
| 2019-11-12 | $22.10 | $22.10 | $21.38 | $21.53 | $21.44 | 1,125,800 |
| 2019-11-11 | $22.17 | $22.56 | $21.21 | $22.24 | $22.15 | 1,305,710 |
| 2019-11-08 | $22.25 | $22.58 | $21.98 | $22.26 | $22.17 | 1,245,900 |
| 2019-11-07 | $22.19 | $22.30 | $21.72 | $22.14 | $22.05 | 867,980 |
| 2019-11-06 | $22.01 | $22.29 | $21.92 | $22.11 | $22.02 | 792,900 |
| 2019-11-05 | $22.16 | $22.38 | $21.91 | $22.13 | $22.04 | 1,080,100 |
| 2019-11-04 | $21.33 | $22.40 | $21.33 | $22.04 | $21.95 | 2,238,490 |
| 2019-11-01 | $21.10 | $21.49 | $20.93 | $21.40 | $21.31 | 1,826,010 |
| 2019-10-31 | $21.65 | $21.80 | $20.90 | $21.18 | $21.10 | 2,708,210 |
| 2019-10-30 | $22.35 | $22.42 | $21.40 | $21.80 | $21.71 | 2,202,400 |
| 2019-10-29 | $22.70 | $22.70 | $22.26 | $22.28 | $22.19 | 1,475,500 |
| 2019-10-28 | $22.41 | $22.70 | $22.21 | $22.70 | $22.61 | 1,187,470 |
| 2019-10-25 | $22.50 | $22.55 | $22.13 | $22.53 | $22.44 | 533,090 |
| 2019-10-24 | $22.76 | $22.90 | $22.20 | $22.38 | $22.29 | 919,100 |
| 2019-10-23 | $23.05 | $23.14 | $22.71 | $22.75 | $22.66 | 579,340 |
| 2019-10-22 | $22.84 | $23.15 | $22.69 | $22.98 | $22.89 | 864,510 |
| 2019-10-21 | $23.66 | $23.66 | $22.81 | $23.10 | $23.01 | 1,740,540 |
| 2019-10-18 | $23.44 | $23.74 | $23.44 | $23.56 | $23.47 | 770,610 |
| 2019-10-17 | $23.74 | $24.30 | $23.44 | $23.56 | $23.47 | 2,008,730 |
| 2019-10-16 | $24.15 | $24.76 | $23.91 | $23.98 | $23.88 | 2,341,370 |
| 2019-10-15 | $26.48 | $26.48 | $23.83 | $24.10 | $24.00 | 4,984,430 |
| 2019-10-14 | $26.28 | $26.70 | $26.01 | $26.48 | $26.37 | 1,022,740 |
| 2019-10-11 | $25.78 | $26.12 | $25.62 | $26.08 | $25.98 | 831,730 |
| 2019-10-10 | $25.97 | $25.97 | $25.45 | $25.78 | $25.68 | 565,570 |
| 2019-10-09 | $25.55 | $25.60 | $24.88 | $25.60 | $25.50 | 680,760 |
| 2019-10-08 | $25.64 | $26.00 | $25.38 | $25.45 | $25.35 | 852,690 |
| 2019-10-07 | $25.64 | $25.64 | $25.64 | $25.64 | $25.54 | 0 |
| 2019-10-04 | $25.64 | $25.64 | $25.64 | $25.64 | $25.54 | 0 |
| 2019-10-03 | $25.64 | $25.64 | $25.64 | $25.64 | $25.54 | 0 |
| 2019-10-02 | $25.64 | $25.64 | $25.64 | $25.64 | $25.54 | 0 |
| 2019-10-01 | $25.64 | $25.64 | $25.64 | $25.64 | $25.54 | 0 |
| 2019-09-30 | $25.69 | $25.92 | $25.41 | $25.64 | $25.54 | 581,220 |
| 2019-09-27 | $26.03 | $26.20 | $25.69 | $25.70 | $25.60 | 946,660 |
| 2019-09-26 | $26.80 | $26.80 | $25.80 | $26.01 | $25.91 | 943,740 |
| 2019-09-25 | $26.38 | $26.69 | $26.03 | $26.62 | $26.51 | 1,637,600 |
| 2019-09-24 | $25.96 | $26.42 | $25.90 | $26.21 | $26.11 | 950,920 |
| 2019-09-23 | $26.33 | $26.33 | $25.88 | $25.98 | $25.88 | 967,280 |
| 2019-09-20 | $26.32 | $26.63 | $26.00 | $26.24 | $26.14 | 1,983,700 |
| 2019-09-19 | $26.55 | $26.55 | $26.17 | $26.32 | $26.21 | 1,152,470 |
| 2019-09-18 | $26.50 | $26.50 | $26.23 | $26.40 | $26.29 | 738,270 |
| 2019-09-17 | $27.08 | $27.08 | $26.22 | $26.30 | $26.19 | 1,928,910 |
| 2019-09-16 | $27.03 | $27.40 | $26.84 | $26.91 | $26.80 | 1,578,960 |
| 2019-09-13 | $27.26 | $27.26 | $27.26 | $27.26 | $27.15 | 0 |
| 2019-09-12 | $27.29 | $27.57 | $27.01 | $27.26 | $27.15 | 1,267,310 |
| 2019-09-11 | $28.05 | $28.29 | $27.03 | $27.25 | $27.14 | 1,911,060 |
| 2019-09-10 | $27.58 | $28.66 | $27.58 | $28.15 | $28.04 | 1,920,870 |
| 2019-09-09 | $27.03 | $27.68 | $26.95 | $27.56 | $27.45 | 1,577,350 |
| 2019-09-06 | $27.00 | $27.07 | $26.75 | $26.95 | $26.84 | 1,048,550 |
| 2019-09-05 | $26.95 | $27.28 | $26.65 | $26.90 | $26.79 | 1,745,640 |
| 2019-09-04 | $26.98 | $27.10 | $26.60 | $26.85 | $26.74 | 1,391,530 |
| 2019-09-03 | $27.46 | $27.46 | $26.60 | $26.89 | $26.78 | 675,510 |
| 2019-09-02 | $26.64 | $27.10 | $26.52 | $27.06 | $26.95 | 614,550 |
| 2019-08-30 | $27.25 | $27.38 | $26.46 | $26.64 | $26.53 | 1,335,910 |
| 2019-08-29 | $27.99 | $27.99 | $26.99 | $27.04 | $26.93 | 1,778,980 |
| 2019-08-28 | $27.98 | $28.23 | $27.60 | $27.80 | $27.69 | 972,220 |
| 2019-08-27 | $27.14 | $28.80 | $27.14 | $27.97 | $27.86 | 1,593,250 |
| 2019-08-26 | $28.28 | $28.28 | $27.10 | $28.04 | $27.93 | 1,451,650 |
| 2019-08-23 | $27.92 | $28.36 | $27.50 | $27.85 | $27.74 | 1,392,790 |
| 2019-08-22 | $28.34 | $28.47 | $27.50 | $27.92 | $27.81 | 1,746,710 |
| 2019-08-21 | $29.08 | $29.08 | $28.28 | $28.34 | $28.23 | 870,880 |
| 2019-08-20 | $29.07 | $29.54 | $28.66 | $28.90 | $28.78 | 1,624,790 |
| 2019-08-19 | $27.57 | $29.17 | $27.57 | $28.95 | $28.83 | 2,556,440 |
| 2019-08-16 | $27.70 | $28.10 | $27.35 | $27.36 | $27.25 | 899,600 |
| 2019-08-15 | $26.95 | $28.01 | $26.91 | $27.70 | $27.59 | 1,352,090 |
| 2019-08-14 | $27.31 | $27.39 | $26.92 | $27.30 | $27.19 | 1,138,600 |
| 2019-08-13 | $27.11 | $27.44 | $26.80 | $26.92 | $26.81 | 476,910 |
| 2019-08-12 | $26.79 | $27.24 | $26.42 | $27.20 | $27.09 | 855,800 |
| 2019-08-09 | $26.48 | $26.88 | $26.11 | $26.79 | $26.68 | 1,493,760 |
| 2019-08-08 | $26.18 | $26.41 | $25.92 | $26.29 | $26.18 | 673,940 |
| 2019-08-07 | $25.88 | $26.24 | $25.61 | $26.00 | $25.90 | 860,030 |
| 2019-08-06 | $25.77 | $26.09 | $25.50 | $25.68 | $25.58 | 841,000 |
| 2019-08-05 | $25.99 | $26.32 | $25.90 | $26.00 | $25.90 | 790,270 |
| 2019-08-02 | $26.00 | $26.14 | $25.40 | $26.00 | $25.90 | 1,101,460 |
| 2019-08-01 | $25.90 | $26.50 | $25.90 | $26.08 | $25.98 | 912,920 |
| 2019-07-31 | $26.33 | $26.44 | $25.90 | $26.30 | $26.19 | 654,700 |
| 2019-07-30 | $26.47 | $26.66 | $26.27 | $26.33 | $26.22 | 943,700 |
| 2019-07-29 | $26.10 | $26.48 | $25.85 | $26.45 | $26.34 | 916,350 |
| 2019-07-26 | $26.01 | $26.12 | $25.91 | $26.08 | $25.98 | 760,890 |
| 2019-07-25 | $26.09 | $26.33 | $25.80 | $26.09 | $25.99 | 891,100 |
| 2019-07-24 | $25.73 | $26.48 | $25.73 | $26.08 | $25.98 | 1,389,220 |
| 2019-07-23 | $25.91 | $26.09 | $25.50 | $25.90 | $25.80 | 971,400 |
| 2019-07-22 | $26.24 | $26.60 | $25.62 | $25.91 | $25.81 | 1,379,390 |
| 2019-07-19 | $26.35 | $26.77 | $26.16 | $26.18 | $26.08 | 1,075,210 |
| 2019-07-18 | $26.80 | $26.92 | $26.15 | $26.36 | $26.25 | 1,422,620 |
| 2019-07-17 | $27.18 | $27.27 | $26.71 | $26.93 | $26.82 | 1,189,030 |
| 2019-07-16 | $26.57 | $27.50 | $26.51 | $27.20 | $27.09 | 2,242,970 |
| 2019-07-15 | $28.19 | $28.20 | $26.42 | $26.71 | $26.60 | 5,870,730 |
| 2019-07-12 | $29.48 | $29.74 | $29.02 | $29.36 | $29.24 | 1,744,280 |
| 2019-07-11 | $28.75 | $29.79 | $28.65 | $29.45 | $29.33 | 2,979,490 |
| 2019-07-10 | $28.35 | $28.88 | $28.14 | $28.49 | $28.38 | 1,170,300 |
| 2019-07-09 | $28.38 | $28.79 | $27.92 | $28.27 | $28.16 | 1,142,610 |
| 2019-07-08 | $29.40 | $29.40 | $28.13 | $28.35 | $28.24 | 1,281,890 |
| 2019-07-05 | $29.31 | $29.47 | $29.03 | $29.30 | $29.18 | 707,340 |
| 2019-07-04 | $29.78 | $30.00 | $28.90 | $29.14 | $29.02 | 1,233,340 |
| 2019-07-03 | $29.73 | $30.28 | $29.13 | $29.78 | $29.66 | 2,019,490 |
| 2019-07-02 | $28.75 | $29.70 | $28.51 | $29.53 | $29.41 | 2,188,900 |
| 2019-07-01 | $28.80 | $28.95 | $28.50 | $28.73 | $28.62 | 2,293,510 |
| 2019-06-28 | $28.31 | $28.60 | $28.16 | $28.56 | $28.45 | 838,200 |
| 2019-06-27 | $28.40 | $28.87 | $28.11 | $28.57 | $28.46 | 1,584,610 |
| 2019-06-26 | $28.40 | $28.75 | $28.07 | $28.50 | $28.39 | 1,382,300 |
| 2019-06-25 | $28.97 | $29.10 | $28.27 | $28.50 | $28.39 | 1,196,590 |
| 2019-06-24 | $29.36 | $29.68 | $28.40 | $29.10 | $28.98 | 1,822,900 |
| 2019-06-21 | $30.84 | $30.84 | $29.18 | $29.41 | $29.29 | 1,452,620 |
| 2019-06-20 | $29.15 | $30.09 | $29.14 | $29.71 | $29.59 | 1,891,850 |
| 2019-06-19 | $29.90 | $29.90 | $29.00 | $29.00 | $28.88 | 1,354,870 |
| 2019-06-18 | $28.95 | $29.90 | $28.60 | $29.50 | $29.38 | 1,279,570 |
| 2019-06-17 | $29.79 | $30.11 | $28.62 | $28.70 | $28.59 | 1,485,020 |
| 2019-06-14 | $29.42 | $29.88 | $29.01 | $29.75 | $29.63 | 2,188,800 |
| 2019-06-13 | $28.10 | $29.56 | $28.10 | $29.42 | $29.30 | 1,597,570 |
| 2019-06-12 | $28.62 | $29.14 | $28.09 | $28.75 | $28.57 | 900,100 |
| 2019-06-11 | $27.35 | $28.92 | $27.05 | $28.72 | $28.54 | 2,156,880 |
| 2019-06-10 | $27.00 | $27.85 | $26.89 | $27.12 | $26.95 | 822,500 |
| 2019-06-07 | $26.85 | $26.85 | $26.85 | $26.85 | $26.68 | 0 |
| 2019-06-06 | $27.29 | $27.45 | $26.00 | $26.85 | $26.68 | 1,102,400 |
| 2019-06-05 | $27.38 | $27.68 | $27.00 | $27.21 | $27.04 | 1,130,400 |
| 2019-06-04 | $28.53 | $28.99 | $26.71 | $27.36 | $27.19 | 3,614,080 |
| 2019-06-03 | $29.50 | $29.65 | $28.51 | $28.81 | $28.63 | 1,683,970 |
| 2019-05-31 | $29.10 | $29.91 | $28.92 | $29.58 | $29.39 | 801,720 |
| 2019-05-30 | $29.04 | $29.25 | $28.51 | $29.25 | $29.06 | 1,475,890 |
| 2019-05-29 | $29.73 | $30.16 | $29.30 | $29.32 | $29.13 | 706,700 |
| 2019-05-28 | $30.25 | $30.25 | $29.70 | $29.80 | $29.61 | 829,750 |
| 2019-05-27 | $29.89 | $30.35 | $29.60 | $30.25 | $30.06 | 1,270,410 |
| 2019-05-24 | $29.10 | $29.95 | $29.04 | $29.89 | $29.70 | 973,100 |
| 2019-05-23 | $29.10 | $29.40 | $28.81 | $29.19 | $29.00 | 563,440 |
| 2019-05-22 | $28.76 | $29.42 | $28.40 | $29.42 | $29.23 | 2,671,320 |
| 2019-05-21 | $28.21 | $29.15 | $28.02 | $29.14 | $28.95 | 1,642,390 |
| 2019-05-20 | $28.55 | $28.68 | $27.86 | $28.43 | $28.25 | 967,040 |
| 2019-05-17 | $28.85 | $28.98 | $28.37 | $28.68 | $28.50 | 1,775,030 |
| 2019-05-16 | $29.01 | $29.01 | $28.32 | $28.86 | $28.68 | 1,658,570 |
| 2019-05-15 | $29.49 | $29.49 | $28.42 | $28.85 | $28.67 | 2,266,560 |
| 2019-05-14 | $28.81 | $29.39 | $28.70 | $28.99 | $28.81 | 1,386,700 |
| 2019-05-13 | $30.06 | $30.49 | $28.80 | $29.10 | $28.91 | 2,453,990 |
| 2019-05-10 | $29.80 | $30.98 | $29.00 | $30.37 | $30.18 | 1,833,480 |
| 2019-05-09 | $30.18 | $30.28 | $29.54 | $29.60 | $29.41 | 1,185,130 |
| 2019-05-08 | $28.20 | $30.56 | $28.13 | $30.12 | $29.93 | 2,033,270 |
| 2019-05-07 | $28.00 | $29.12 | $28.00 | $28.66 | $28.48 | 1,769,570 |
| 2019-05-06 | $28.88 | $29.50 | $28.00 | $28.02 | $27.84 | 2,135,300 |
| 2019-05-03 | $30.29 | $30.29 | $30.29 | $30.29 | $30.10 | 0 |
| 2019-05-02 | $30.29 | $30.29 | $30.29 | $30.29 | $30.10 | 0 |
| 2019-05-01 | $30.29 | $30.29 | $30.29 | $30.29 | $30.10 | 0 |
| 2019-04-30 | $29.33 | $30.30 | $29.18 | $30.29 | $30.10 | 2,699,990 |
| 2019-04-29 | $29.68 | $29.97 | $28.90 | $29.47 | $29.28 | 1,969,360 |
| 2019-04-26 | $28.92 | $29.98 | $28.70 | $29.74 | $29.55 | 2,381,370 |
| 2019-04-25 | $28.89 | $30.28 | $28.68 | $28.92 | $28.74 | 3,127,140 |
| 2019-04-24 | $28.80 | $29.17 | $28.60 | $29.02 | $28.84 | 1,451,540 |
| 2019-04-23 | $28.66 | $28.82 | $28.32 | $28.71 | $28.53 | 1,972,500 |
| 2019-04-22 | $27.95 | $28.80 | $27.64 | $28.75 | $28.57 | 1,957,700 |
| 2019-04-19 | $27.48 | $28.58 | $27.43 | $28.05 | $27.87 | 1,913,600 |
| 2019-04-18 | $27.82 | $27.85 | $27.10 | $27.41 | $27.24 | 1,263,170 |
| 2019-04-17 | $28.01 | $28.18 | $27.59 | $27.69 | $27.51 | 1,711,930 |
| 2019-04-16 | $26.99 | $28.08 | $26.70 | $28.01 | $27.83 | 2,665,890 |
| 2019-04-15 | $27.30 | $28.24 | $26.78 | $26.91 | $26.74 | 3,598,070 |
| 2019-04-12 | $28.37 | $28.48 | $27.61 | $28.04 | $27.86 | 3,011,800 |
| 2019-04-11 | $29.16 | $29.55 | $28.10 | $28.53 | $28.35 | 5,163,570 |
| 2019-04-10 | $28.11 | $30.35 | $27.55 | $29.75 | $29.56 | 10,230,400 |
| 2019-04-09 | $29.25 | $29.25 | $28.65 | $28.68 | $28.50 | 3,125,220 |
| 2019-04-08 | $29.53 | $29.87 | $28.90 | $29.16 | $28.97 | 3,210,020 |
| 2019-04-05 | $29.53 | $29.53 | $29.53 | $29.53 | $29.34 | 0 |
| 2019-04-04 | $29.74 | $29.96 | $29.21 | $29.53 | $29.34 | 2,981,200 |
| 2019-04-03 | $29.80 | $29.98 | $29.43 | $29.68 | $29.49 | 3,218,320 |
| 2019-04-02 | $31.73 | $31.78 | $29.61 | $29.90 | $29.71 | 6,932,580 |
| 2019-04-01 | $29.68 | $31.41 | $29.67 | $31.00 | $30.80 | 5,919,090 |
| 2019-03-29 | $29.31 | $29.76 | $28.50 | $29.68 | $29.49 | 3,573,320 |
| 2019-03-28 | $29.94 | $30.40 | $29.09 | $29.30 | $29.11 | 3,139,920 |
| 2019-03-27 | $30.55 | $30.76 | $29.90 | $30.10 | $29.91 | 2,832,700 |
| 2019-03-26 | $31.86 | $31.99 | $30.00 | $30.34 | $30.15 | 2,788,920 |
| 2019-03-25 | $30.08 | $31.70 | $29.71 | $30.94 | $30.74 | 3,827,170 |
| 2019-03-22 | $30.86 | $30.98 | $29.51 | $30.02 | $29.83 | 2,438,220 |
| 2019-03-21 | $29.88 | $31.20 | $29.51 | $30.51 | $30.32 | 3,882,330 |
| 2019-03-20 | $30.52 | $31.00 | $29.10 | $29.89 | $29.70 | 3,336,340 |
| 2019-03-19 | $31.23 | $31.25 | $30.26 | $30.50 | $30.31 | 2,780,710 |
| 2019-03-18 | $29.80 | $31.26 | $29.53 | $31.25 | $31.05 | 4,116,160 |
| 2019-03-15 | $28.80 | $30.42 | $28.78 | $29.80 | $29.61 | 3,852,400 |
| 2019-03-14 | $28.98 | $29.45 | $28.08 | $28.37 | $28.19 | 2,894,690 |
| 2019-03-13 | $29.90 | $30.78 | $28.52 | $29.28 | $29.09 | 3,497,490 |
| 2019-03-12 | $30.49 | $30.79 | $29.55 | $29.96 | $29.77 | 2,978,630 |
| 2019-03-11 | $28.51 | $30.07 | $28.51 | $30.00 | $29.81 | 4,090,100 |
| 2019-03-08 | $29.84 | $30.30 | $28.03 | $28.51 | $28.33 | 4,093,710 |
| 2019-03-07 | $30.94 | $30.95 | $29.90 | $29.99 | $29.80 | 5,002,430 |
| 2019-03-06 | $31.46 | $31.99 | $30.28 | $30.95 | $30.75 | 4,297,060 |
| 2019-03-05 | $31.60 | $32.19 | $31.07 | $31.73 | $31.53 | 2,236,640 |
| 2019-03-04 | $32.40 | $32.70 | $31.52 | $32.12 | $31.92 | 3,332,220 |
| 2019-03-01 | $31.76 | $32.42 | $31.50 | $31.90 | $31.70 | 1,003,470 |
| 2019-02-28 | $31.35 | $32.48 | $31.09 | $31.62 | $31.42 | 1,472,310 |
| 2019-02-27 | $31.38 | $33.49 | $30.25 | $31.00 | $30.80 | 2,962,400 |
| 2019-02-26 | $31.12 | $32.18 | $30.00 | $31.38 | $31.18 | 3,587,850 |
| 2019-02-25 | $30.05 | $31.49 | $30.05 | $31.09 | $30.89 | 3,012,010 |
| 2019-02-22 | $28.30 | $30.00 | $28.05 | $30.00 | $29.81 | 2,112,890 |
| 2019-02-21 | $27.20 | $29.50 | $26.90 | $28.31 | $28.13 | 4,082,660 |
| 2019-02-20 | $27.35 | $28.11 | $26.90 | $27.24 | $27.07 | 2,578,250 |
| 2019-02-19 | $27.26 | $27.80 | $27.06 | $27.35 | $27.18 | 2,374,770 |
| 2019-02-18 | $26.61 | $27.50 | $26.57 | $27.26 | $27.09 | 2,482,020 |
| 2019-02-15 | $27.00 | $27.00 | $26.46 | $26.55 | $26.38 | 2,166,700 |
| 2019-02-14 | $26.55 | $27.12 | $25.85 | $26.93 | $26.76 | 2,413,980 |
| 2019-02-13 | $26.16 | $26.75 | $25.60 | $26.54 | $26.37 | 3,442,970 |
| 2019-02-12 | $26.32 | $26.78 | $25.65 | $26.03 | $25.86 | 2,397,170 |
| 2019-02-11 | $25.25 | $26.45 | $25.25 | $26.10 | $25.93 | 2,737,710 |
| 2019-02-08 | $25.19 | $25.19 | $25.19 | $25.19 | $25.03 | 0 |
| 2019-02-07 | $25.19 | $25.19 | $25.19 | $25.19 | $25.03 | 0 |
| 2019-02-06 | $25.19 | $25.19 | $25.19 | $25.19 | $25.03 | 0 |
| 2019-02-05 | $25.19 | $25.19 | $25.19 | $25.19 | $25.03 | 0 |
| 2019-02-04 | $25.19 | $25.19 | $25.19 | $25.19 | $25.03 | 0 |
| 2019-02-01 | $23.75 | $25.48 | $23.70 | $25.19 | $25.03 | 2,187,530 |
| 2019-01-31 | $24.00 | $24.50 | $23.50 | $23.60 | $23.45 | 1,693,370 |
| 2019-01-30 | $24.84 | $24.84 | $24.15 | $24.43 | $24.27 | 1,579,720 |
| 2019-01-29 | $24.68 | $24.96 | $24.06 | $24.78 | $24.62 | 1,018,660 |
| 2019-01-28 | $25.25 | $25.28 | $24.68 | $24.70 | $24.54 | 880,860 |
| 2019-01-25 | $25.08 | $25.18 | $24.80 | $25.08 | $24.92 | 1,064,500 |
| 2019-01-24 | $24.97 | $25.21 | $24.75 | $25.08 | $24.92 | 1,252,870 |
| 2019-01-23 | $25.10 | $25.23 | $24.63 | $24.97 | $24.81 | 1,642,940 |
| 2019-01-22 | $24.98 | $25.28 | $24.53 | $25.28 | $25.12 | 3,028,870 |
| 2019-01-21 | $24.49 | $25.40 | $24.49 | $24.91 | $24.75 | 4,273,290 |
| 2019-01-18 | $23.60 | $24.55 | $23.51 | $24.33 | $24.18 | 4,542,610 |
| 2019-01-17 | $24.23 | $24.32 | $23.50 | $23.51 | $23.36 | 3,011,200 |
| 2019-01-16 | $24.99 | $24.99 | $24.20 | $24.24 | $24.09 | 3,270,200 |
| 2019-01-15 | $24.55 | $24.85 | $23.83 | $24.80 | $24.64 | 2,374,230 |
| 2019-01-14 | $25.07 | $25.28 | $24.16 | $24.60 | $24.44 | 1,782,900 |
| 2019-01-11 | $24.55 | $25.15 | $24.40 | $25.07 | $24.91 | 1,856,570 |
| 2019-01-10 | $24.61 | $24.98 | $24.18 | $24.55 | $24.39 | 2,414,920 |
| 2019-01-09 | $24.31 | $24.95 | $24.16 | $24.75 | $24.59 | 3,067,470 |
| 2019-01-08 | $25.85 | $26.07 | $23.78 | $24.64 | $24.48 | 7,606,720 |
| 2019-01-07 | $27.89 | $27.89 | $26.12 | $26.18 | $26.01 | 4,375,390 |
| 2019-01-04 | $25.95 | $27.90 | $25.80 | $27.90 | $27.72 | 2,015,750 |
| 2019-01-03 | $26.41 | $26.79 | $26.10 | $26.10 | $25.93 | 1,156,500 |
| 2019-01-02 | $27.54 | $27.68 | $26.03 | $26.43 | $26.26 | 1,423,170 |
| 2019-01-01 | $27.55 | $27.55 | $27.55 | $27.55 | $27.37 | 0 |
| 2018-12-31 | $27.55 | $27.55 | $27.55 | $27.55 | $27.37 | 0 |
| 2018-12-28 | $27.35 | $27.85 | $27.10 | $27.55 | $27.37 | 705,240 |
| 2018-12-27 | $28.44 | $28.79 | $27.30 | $27.35 | $27.18 | 737,440 |
| 2018-12-26 | $28.50 | $28.50 | $28.50 | $28.50 | $28.32 | 0 |
| 2018-12-25 | $28.50 | $28.50 | $28.50 | $28.50 | $28.32 | 0 |
| 2018-12-24 | $27.47 | $28.50 | $27.02 | $28.50 | $28.32 | 1,369,500 |
| 2018-12-21 | $28.04 | $28.35 | $25.80 | $27.78 | $27.60 | 2,704,440 |
| 2018-12-20 | $28.60 | $29.10 | $28.00 | $28.36 | $28.18 | 960,680 |
| 2018-12-19 | $29.39 | $29.47 | $28.00 | $28.60 | $28.42 | 1,506,660 |
| 2018-12-18 | $29.85 | $30.46 | $28.55 | $29.10 | $28.91 | 1,163,550 |
| 2018-12-17 | $30.01 | $30.60 | $29.88 | $30.20 | $30.01 | 935,400 |
| 2018-12-14 | $32.25 | $32.25 | $29.99 | $30.22 | $30.03 | 990,000 |
| 2018-12-13 | $31.75 | $32.39 | $31.45 | $31.96 | $31.76 | 475,160 |
| 2018-12-12 | $31.98 | $32.23 | $31.41 | $31.77 | $31.57 | 514,400 |
| 2018-12-11 | $32.15 | $32.42 | $31.38 | $31.75 | $31.55 | 1,126,200 |
| 2018-12-10 | $30.90 | $32.52 | $30.65 | $31.67 | $31.47 | 1,754,930 |
| 2018-12-07 | $32.78 | $32.78 | $31.15 | $31.32 | $31.12 | 2,554,180 |
| 2018-12-06 | $33.06 | $33.33 | $32.18 | $32.89 | $32.68 | 2,552,280 |
| 2018-12-05 | $30.60 | $34.00 | $30.60 | $33.38 | $33.17 | 5,811,240 |
| 2018-12-04 | $30.70 | $31.40 | $30.59 | $31.17 | $30.97 | 2,386,390 |
| 2018-12-03 | $31.47 | $31.65 | $30.10 | $30.97 | $30.77 | 1,920,230 |
| 2018-11-30 | $30.70 | $31.30 | $29.60 | $30.60 | $30.41 | 1,212,600 |
| 2018-11-29 | $30.60 | $31.60 | $30.60 | $30.74 | $30.54 | 1,670,930 |
| 2018-11-28 | $30.32 | $30.59 | $29.31 | $30.32 | $30.13 | 1,396,800 |
| 2018-11-27 | $30.60 | $30.78 | $30.01 | $30.39 | $30.20 | 625,300 |
| 2018-11-26 | $30.00 | $31.30 | $29.71 | $30.35 | $30.16 | 995,110 |
| 2018-11-23 | $31.15 | $31.37 | $29.60 | $29.70 | $29.51 | 964,230 |
| 2018-11-22 | $31.33 | $31.49 | $30.39 | $30.95 | $30.75 | 830,920 |
| 2018-11-21 | $30.00 | $31.38 | $29.78 | $31.35 | $31.15 | 1,453,610 |
| 2018-11-20 | $30.90 | $31.66 | $30.07 | $30.14 | $29.95 | 1,040,840 |
| 2018-11-19 | $32.71 | $32.75 | $31.21 | $31.68 | $31.48 | 1,335,270 |
| 2018-11-16 | $31.50 | $33.05 | $31.15 | $32.92 | $32.71 | 2,776,630 |
| 2018-11-15 | $30.95 | $31.24 | $30.30 | $31.20 | $31.00 | 1,406,600 |
| 2018-11-14 | $30.33 | $31.40 | $30.33 | $30.95 | $30.75 | 1,223,250 |
| 2018-11-13 | $29.34 | $31.50 | $29.25 | $30.70 | $30.50 | 1,509,530 |
| 2018-11-12 | $28.97 | $29.76 | $28.63 | $29.50 | $29.31 | 802,200 |
| 2018-11-09 | $28.74 | $29.15 | $28.18 | $28.80 | $28.62 | 605,600 |
| 2018-11-08 | $28.97 | $29.80 | $28.97 | $29.11 | $28.92 | 1,041,600 |
| 2018-11-07 | $28.88 | $29.95 | $28.36 | $28.80 | $28.62 | 1,784,330 |
| 2018-11-06 | $28.66 | $28.90 | $28.21 | $28.55 | $28.37 | 957,600 |
| 2018-11-05 | $28.68 | $29.65 | $28.04 | $28.65 | $28.47 | 1,970,110 |
| 2018-11-02 | $27.32 | $28.60 | $27.25 | $28.60 | $28.42 | 2,024,550 |
| 2018-11-01 | $26.30 | $27.65 | $26.11 | $26.85 | $26.68 | 1,688,120 |
| 2018-10-31 | $25.51 | $26.59 | $25.50 | $26.24 | $26.07 | 1,255,170 |
| 2018-10-30 | $25.46 | $25.60 | $24.60 | $25.30 | $25.14 | 1,047,920 |
| 2018-10-29 | $25.60 | $25.96 | $24.57 | $25.09 | $24.93 | 1,056,200 |
| 2018-10-26 | $26.30 | $26.59 | $25.72 | $26.05 | $25.88 | 736,370 |
| 2018-10-25 | $25.71 | $26.26 | $25.05 | $25.95 | $25.78 | 897,660 |
| 2018-10-24 | $26.60 | $27.10 | $26.30 | $26.52 | $26.35 | 674,300 |
| 2018-10-23 | $27.41 | $27.49 | $26.19 | $26.60 | $26.43 | 1,218,680 |
| 2018-10-22 | $25.75 | $27.47 | $25.75 | $27.41 | $27.24 | 2,015,160 |
| 2018-10-19 | $24.30 | $25.75 | $24.22 | $25.60 | $25.44 | 1,246,180 |
| 2018-10-18 | $25.51 | $25.51 | $24.50 | $24.60 | $24.44 | 979,190 |
| 2018-10-17 | $26.40 | $26.40 | $24.20 | $25.70 | $25.54 | 1,665,720 |
| 2018-10-16 | $27.59 | $27.59 | $25.50 | $25.73 | $25.57 | 1,393,960 |
| 2018-10-15 | $26.32 | $27.49 | $26.20 | $27.22 | $27.05 | 994,550 |
| 2018-10-12 | $26.24 | $27.02 | $25.55 | $26.33 | $26.16 | 1,004,560 |
| 2018-10-11 | $27.60 | $27.60 | $25.80 | $26.24 | $26.07 | 1,399,500 |
| 2018-10-10 | $28.46 | $28.98 | $28.06 | $28.36 | $28.18 | 698,390 |
| 2018-10-09 | $28.70 | $29.36 | $27.97 | $28.40 | $28.22 | 915,390 |
| 2018-10-08 | $30.32 | $30.32 | $28.12 | $28.70 | $28.52 | 1,122,070 |
| 2018-10-05 | $30.55 | $30.55 | $30.55 | $30.55 | $30.36 | 0 |
| 2018-10-04 | $30.55 | $30.55 | $30.55 | $30.55 | $30.36 | 0 |
| 2018-10-03 | $30.55 | $30.55 | $30.55 | $30.55 | $30.36 | 0 |
| 2018-10-02 | $30.55 | $30.55 | $30.55 | $30.55 | $30.36 | 0 |
| 2018-10-01 | $30.55 | $30.55 | $30.55 | $30.55 | $30.36 | 0 |
| 2018-09-28 | $30.10 | $30.90 | $30.10 | $30.55 | $30.36 | 814,340 |
| 2018-09-27 | $30.33 | $31.00 | $29.77 | $30.50 | $30.31 | 1,133,350 |
| 2018-09-26 | $29.58 | $30.48 | $29.31 | $30.40 | $30.21 | 1,104,990 |
| 2018-09-25 | $29.21 | $29.88 | $29.18 | $29.28 | $29.09 | 820,100 |
| 2018-09-24 | $29.34 | $29.34 | $29.34 | $29.34 | $29.15 | 0 |
| 2018-09-21 | $28.99 | $30.01 | $28.70 | $29.34 | $29.15 | 1,600,880 |
| 2018-09-20 | $29.26 | $29.52 | $28.55 | $28.60 | $28.42 | 657,400 |
| 2018-09-19 | $28.23 | $30.30 | $28.01 | $29.23 | $29.04 | 1,828,280 |
| 2018-09-18 | $26.80 | $28.19 | $26.52 | $27.88 | $27.70 | 1,269,190 |
| 2018-09-17 | $28.00 | $28.00 | $26.80 | $26.80 | $26.63 | 1,188,530 |
| 2018-09-14 | $28.21 | $28.88 | $27.61 | $28.39 | $28.21 | 1,473,990 |
| 2018-09-13 | $29.20 | $29.64 | $26.16 | $29.12 | $28.93 | 2,806,960 |
| 2018-09-12 | $29.70 | $29.89 | $28.88 | $29.00 | $28.82 | 730,680 |
| 2018-09-11 | $29.79 | $29.91 | $29.12 | $29.67 | $29.48 | 841,600 |
| 2018-09-10 | $29.99 | $30.88 | $29.09 | $29.50 | $29.31 | 1,289,100 |
| 2018-09-07 | $28.78 | $29.99 | $28.78 | $29.50 | $29.31 | 1,582,500 |
| 2018-09-06 | $30.00 | $30.35 | $28.60 | $28.68 | $28.50 | 1,381,820 |
| 2018-09-05 | $30.81 | $30.82 | $29.87 | $29.88 | $29.69 | 649,660 |
| 2018-09-04 | $30.79 | $31.16 | $30.46 | $30.77 | $30.57 | 773,960 |
| 2018-09-03 | $30.37 | $31.30 | $30.32 | $30.50 | $30.31 | 1,322,630 |
| 2018-08-31 | $32.06 | $32.48 | $30.10 | $30.80 | $30.60 | 971,300 |
| 2018-08-30 | $32.47 | $33.18 | $32.02 | $32.08 | $31.88 | 496,410 |
| 2018-08-29 | $33.28 | $33.93 | $32.68 | $32.79 | $32.58 | 1,196,720 |
| 2018-08-28 | $33.45 | $33.50 | $32.98 | $33.23 | $33.02 | 558,220 |
| 2018-08-27 | $32.17 | $33.55 | $32.14 | $33.43 | $33.22 | 1,431,700 |
| 2018-08-24 | $32.48 | $32.68 | $31.68 | $32.17 | $31.97 | 1,331,180 |
| 2018-08-23 | $31.70 | $32.80 | $31.51 | $32.48 | $32.27 | 1,222,140 |
| 2018-08-22 | $32.20 | $32.56 | $31.55 | $31.66 | $31.46 | 1,270,900 |
| 2018-08-21 | $31.30 | $32.80 | $30.95 | $32.57 | $32.36 | 1,997,890 |
| 2018-08-20 | $29.60 | $31.15 | $29.20 | $31.15 | $30.95 | 1,264,660 |
| 2018-08-17 | $30.41 | $30.77 | $29.12 | $30.10 | $29.91 | 1,901,670 |
| 2018-08-16 | $30.81 | $31.45 | $30.10 | $30.41 | $30.22 | 1,140,700 |
| 2018-08-15 | $32.80 | $32.80 | $30.10 | $31.20 | $31.00 | 1,280,380 |
| 2018-08-14 | $32.10 | $32.50 | $31.61 | $31.80 | $31.60 | 1,295,300 |
| 2018-08-13 | $31.50 | $32.43 | $31.11 | $32.13 | $31.93 | 2,185,060 |
| 2018-08-10 | $29.05 | $31.78 | $29.05 | $31.78 | $31.58 | 3,260,350 |
| 2018-08-09 | $28.60 | $29.66 | $28.49 | $28.89 | $28.71 | 1,752,100 |
| 2018-08-08 | $29.80 | $30.19 | $28.39 | $28.60 | $28.42 | 1,582,000 |
| 2018-08-07 | $28.40 | $29.99 | $28.40 | $29.90 | $29.71 | 2,505,080 |
| 2018-08-06 | $31.62 | $31.62 | $28.71 | $28.71 | $28.53 | 3,069,310 |
| 2018-08-03 | $34.70 | $34.70 | $31.55 | $31.90 | $31.70 | 1,408,730 |
| 2018-08-02 | $33.11 | $34.76 | $33.10 | $34.30 | $34.08 | 1,224,670 |
| 2018-08-01 | $33.00 | $34.55 | $32.65 | $33.33 | $33.12 | 1,141,510 |
| 2018-07-31 | $33.06 | $33.80 | $32.58 | $32.90 | $32.69 | 886,680 |
| 2018-07-30 | $35.00 | $35.12 | $32.39 | $33.05 | $32.84 | 1,424,520 |
| 2018-07-27 | $35.39 | $35.39 | $33.90 | $34.48 | $34.26 | 695,390 |
| 2018-07-26 | $35.96 | $36.09 | $34.70 | $35.40 | $35.17 | 1,292,420 |
| 2018-07-25 | $35.34 | $36.20 | $34.84 | $36.20 | $35.97 | 1,857,760 |
| 2018-07-24 | $35.73 | $35.84 | $34.62 | $35.14 | $34.92 | 1,806,610 |
| 2018-07-23 | $36.50 | $36.50 | $33.99 | $35.59 | $35.36 | 3,015,560 |
| 2018-07-20 | $37.10 | $37.59 | $36.41 | $37.55 | $37.31 | 976,860 |
| 2018-07-19 | $37.95 | $38.49 | $35.36 | $37.24 | $37.00 | 2,048,960 |
| 2018-07-18 | $38.99 | $38.99 | $37.69 | $38.15 | $37.91 | 1,438,130 |
| 2018-07-17 | $39.17 | $39.60 | $37.90 | $38.70 | $38.45 | 1,551,950 |
| 2018-07-16 | $39.30 | $40.00 | $38.25 | $39.21 | $38.96 | 2,156,530 |
| 2018-07-13 | $38.03 | $39.97 | $37.40 | $38.89 | $38.64 | 4,019,050 |
| 2018-07-12 | $35.30 | $37.08 | $35.30 | $36.55 | $36.32 | 1,966,530 |
| 2018-07-11 | $34.55 | $36.66 | $34.37 | $35.88 | $35.65 | 1,365,040 |
| 2018-07-10 | $35.50 | $35.83 | $34.95 | $35.38 | $35.15 | 1,186,600 |
| 2018-07-09 | $34.00 | $35.60 | $33.65 | $35.49 | $35.26 | 1,300,060 |
| 2018-07-06 | $32.80 | $34.36 | $32.54 | $33.50 | $33.29 | 772,610 |
| 2018-07-05 | $34.11 | $34.73 | $32.61 | $32.99 | $32.78 | 883,140 |
| 2018-07-04 | $35.07 | $35.30 | $34.01 | $34.18 | $33.96 | 778,730 |
| 2018-07-03 | $34.70 | $35.90 | $34.05 | $35.40 | $35.17 | 1,595,110 |
| 2018-07-02 | $34.33 | $35.48 | $33.46 | $34.22 | $34.00 | 2,102,980 |
| 2018-06-29 | $32.66 | $34.33 | $32.50 | $34.06 | $33.84 | 1,888,380 |
| 2018-06-28 | $34.79 | $35.15 | $32.45 | $32.45 | $32.24 | 2,159,280 |
| 2018-06-27 | $35.80 | $36.42 | $34.92 | $34.96 | $34.74 | 822,210 |
| 2018-06-26 | $35.00 | $36.35 | $34.70 | $35.80 | $35.57 | 961,330 |
| 2018-06-25 | $36.62 | $37.60 | $35.90 | $35.99 | $35.76 | 1,692,220 |
| 2018-06-22 | $35.70 | $37.14 | $35.54 | $36.65 | $36.42 | 1,351,620 |
| 2018-06-21 | $34.99 | $36.86 | $34.48 | $36.39 | $36.16 | 2,238,730 |
| 2018-06-20 | $32.28 | $35.48 | $31.81 | $34.70 | $34.48 | 1,777,700 |
| 2018-06-19 | $33.43 | $33.88 | $31.05 | $32.28 | $32.07 | 1,630,010 |
| 2018-06-18 | $33.60 | $33.60 | $33.60 | $33.60 | $33.39 | 0 |
| 2018-06-15 | $33.40 | $33.80 | $32.67 | $33.60 | $33.39 | 992,090 |
| 2018-06-14 | $33.65 | $34.30 | $32.75 | $33.07 | $32.86 | 1,333,130 |
| 2018-06-13 | $34.97 | $34.97 | $33.60 | $33.88 | $33.66 | 1,630,510 |
| 2018-06-12 | $34.20 | $35.00 | $34.04 | $34.65 | $34.43 | 1,866,590 |
| 2018-06-11 | $36.11 | $36.67 | $34.15 | $34.15 | $33.93 | 2,259,810 |
| 2018-06-08 | $37.13 | $37.47 | $35.90 | $36.26 | $36.03 | 1,069,880 |
| 2018-06-07 | $36.52 | $37.77 | $36.52 | $36.82 | $36.59 | 1,580,710 |
| 2018-06-06 | $36.81 | $37.42 | $36.10 | $36.35 | $36.12 | 1,298,580 |
| 2018-06-05 | $35.79 | $36.85 | $35.40 | $36.70 | $36.47 | 1,811,300 |
| 2018-06-04 | $37.30 | $38.31 | $34.65 | $36.05 | $35.82 | 2,511,600 |
| 2018-06-01 | $39.06 | $40.39 | $37.10 | $37.79 | $37.55 | 2,165,230 |
| 2018-05-31 | $38.18 | $39.40 | $37.60 | $39.07 | $38.82 | 2,352,410 |
| 2018-05-30 | $37.64 | $38.50 | $36.23 | $37.50 | $37.26 | 2,610,370 |
| 2018-05-29 | $36.07 | $39.68 | $36.07 | $38.31 | $38.07 | 4,422,240 |
| 2018-05-28 | $36.70 | $37.45 | $36.00 | $36.59 | $36.36 | 1,581,260 |
| 2018-05-25 | $37.30 | $38.19 | $37.02 | $37.11 | $36.87 | 1,596,500 |
| 2018-05-24 | $37.75 | $38.49 | $37.37 | $37.38 | $37.14 | 1,908,870 |
| 2018-05-23 | $36.85 | $39.20 | $36.80 | $37.80 | $37.56 | 6,065,410 |
| 2018-05-22 | $35.31 | $37.60 | $34.81 | $37.42 | $37.18 | 9,230,050 |
| 2018-05-21 | $38.41 | $39.10 | $37.25 | $38.30 | $38.06 | 3,055,870 |
| 2018-05-18 | $37.59 | $39.00 | $36.91 | $38.47 | $38.23 | 3,603,490 |
| 2018-05-17 | $40.12 | $40.44 | $36.63 | $37.41 | $37.12 | 6,096,970 |
| 2018-05-16 | $39.92 | $41.69 | $39.30 | $40.61 | $40.30 | 3,515,180 |
| 2018-05-15 | $39.78 | $40.88 | $39.50 | $39.98 | $39.67 | 3,655,170 |
| 2018-05-14 | $41.00 | $41.78 | $38.63 | $39.89 | $39.58 | 5,823,460 |
| 2018-05-11 | $46.37 | $47.00 | $42.20 | $42.20 | $41.88 | 5,166,420 |
| 2018-05-10 | $45.50 | $47.48 | $44.91 | $46.89 | $46.53 | 3,358,490 |
| 2018-05-09 | $42.88 | $46.98 | $42.26 | $45.99 | $45.64 | 2,461,200 |
| 2018-05-08 | $42.51 | $43.48 | $42.04 | $42.88 | $42.55 | 1,478,020 |
| 2018-05-07 | $42.00 | $44.49 | $41.84 | $42.90 | $42.57 | 2,229,110 |
| 2018-05-04 | $39.73 | $43.07 | $39.66 | $42.41 | $42.09 | 2,298,700 |
| 2018-05-03 | $38.25 | $40.08 | $37.50 | $40.08 | $39.77 | 2,072,830 |
| 2018-05-02 | $39.32 | $40.46 | $38.26 | $38.50 | $38.21 | 2,636,480 |
| 2018-05-01 | $38.83 | $38.83 | $38.83 | $38.83 | $38.53 | 0 |
| 2018-04-30 | $38.83 | $38.83 | $38.83 | $38.83 | $38.53 | 0 |
| 2018-04-27 | $38.18 | $40.08 | $38.18 | $38.83 | $38.53 | 1,790,280 |
| 2018-04-26 | $38.22 | $39.42 | $37.80 | $37.90 | $37.61 | 1,979,570 |
| 2018-04-25 | $36.00 | $39.54 | $35.97 | $38.87 | $38.57 | 3,634,170 |
| 2018-04-24 | $35.50 | $36.48 | $35.02 | $36.40 | $36.12 | 1,926,620 |
| 2018-04-23 | $36.00 | $37.00 | $34.50 | $35.55 | $35.28 | 2,805,950 |
| 2018-04-20 | $36.48 | $37.95 | $35.61 | $36.06 | $35.78 | 2,001,730 |
| 2018-04-19 | $34.85 | $37.50 | $34.50 | $36.88 | $36.60 | 2,566,080 |
| 2018-04-18 | $35.40 | $35.91 | $33.93 | $35.19 | $34.92 | 2,106,610 |
| 2018-04-17 | $36.52 | $36.60 | $35.04 | $35.12 | $34.85 | 2,288,730 |
| 2018-04-16 | $34.60 | $36.81 | $33.66 | $36.81 | $36.53 | 3,856,170 |
| 2018-04-13 | $35.80 | $38.56 | $34.00 | $34.96 | $34.69 | 5,587,750 |
| 2018-04-12 | $32.99 | $35.99 | $32.99 | $35.62 | $35.35 | 2,834,280 |
| 2018-04-11 | $32.25 | $33.60 | $32.17 | $32.93 | $32.68 | 2,403,040 |
| 2018-04-10 | $32.49 | $32.86 | $31.08 | $31.90 | $31.66 | 1,861,970 |
| 2018-04-09 | $29.89 | $32.85 | $29.11 | $32.50 | $32.25 | 3,599,810 |
| 2018-04-06 | $29.86 | $29.86 | $29.86 | $29.86 | $29.63 | 0 |
| 2018-04-05 | $29.86 | $29.86 | $29.86 | $29.86 | $29.63 | 0 |
| 2018-04-04 | $31.30 | $31.32 | $29.70 | $29.86 | $29.63 | 2,254,330 |
| 2018-04-03 | $31.06 | $31.88 | $30.55 | $31.48 | $31.24 | 2,378,400 |
| 2018-04-02 | $30.18 | $33.58 | $30.10 | $31.08 | $30.84 | 3,977,260 |
| 2018-03-30 | $29.30 | $31.38 | $29.02 | $30.58 | $30.35 | 2,440,920 |
| 2018-03-29 | $29.68 | $30.40 | $28.70 | $29.20 | $28.98 | 2,462,580 |
| 2018-03-28 | $29.90 | $30.53 | $29.45 | $29.92 | $29.69 | 2,690,340 |
| 2018-03-27 | $28.29 | $31.00 | $28.00 | $30.00 | $29.77 | 3,736,150 |
| 2018-03-26 | $26.46 | $28.29 | $26.46 | $28.28 | $28.06 | 1,584,600 |
| 2018-03-23 | $26.95 | $28.00 | $26.50 | $26.99 | $26.78 | 1,367,300 |
| 2018-03-22 | $26.72 | $27.84 | $26.63 | $27.79 | $27.58 | 1,090,230 |
| 2018-03-21 | $28.04 | $28.16 | $27.38 | $27.38 | $27.17 | 1,454,000 |
| 2018-03-20 | $27.40 | $28.52 | $27.07 | $28.00 | $27.79 | 2,004,700 |
| 2018-03-19 | $26.85 | $28.19 | $26.30 | $27.73 | $27.52 | 1,773,300 |
| 2018-03-16 | $27.85 | $29.50 | $27.50 | $27.56 | $27.35 | 2,689,970 |
| 2018-03-15 | $26.56 | $29.00 | $25.72 | $27.38 | $27.17 | 2,660,020 |
| 2018-03-14 | $26.81 | $26.90 | $26.13 | $26.56 | $26.36 | 1,194,080 |
| 2018-03-13 | $27.46 | $27.63 | $26.90 | $27.03 | $26.82 | 1,685,730 |
| 2018-03-12 | $25.68 | $27.92 | $25.56 | $27.33 | $27.12 | 4,887,030 |
| 2018-03-09 | $25.00 | $25.50 | $24.60 | $25.38 | $25.19 | 1,527,460 |
| 2018-03-08 | $24.37 | $25.35 | $24.08 | $25.12 | $24.93 | 1,607,540 |
| 2018-03-07 | $23.41 | $24.69 | $23.41 | $24.47 | $24.28 | 2,235,140 |
| 2018-03-06 | $23.33 | $24.58 | $23.33 | $23.75 | $23.57 | 1,259,210 |
| 2018-03-05 | $23.20 | $23.48 | $23.03 | $23.33 | $23.15 | 478,960 |
| 2018-03-02 | $23.50 | $24.10 | $23.20 | $23.21 | $23.03 | 743,160 |
| 2018-03-01 | $23.31 | $23.76 | $23.12 | $23.61 | $23.43 | 825,040 |
| 2018-02-28 | $23.14 | $23.93 | $22.61 | $23.60 | $23.42 | 1,368,520 |
| 2018-02-27 | $22.30 | $23.82 | $22.20 | $23.25 | $23.07 | 1,577,510 |
| 2018-02-26 | $21.67 | $22.46 | $21.67 | $22.40 | $22.23 | 697,900 |
| 2018-02-23 | $21.56 | $21.85 | $21.48 | $21.67 | $21.50 | 339,000 |
| 2018-02-22 | $21.84 | $21.84 | $21.60 | $21.72 | $21.55 | 336,800 |
| 2018-02-21 | $21.52 | $21.52 | $21.52 | $21.52 | $21.36 | 0 |
| 2018-02-20 | $21.52 | $21.52 | $21.52 | $21.52 | $21.36 | 0 |
| 2018-02-19 | $21.52 | $21.52 | $21.52 | $21.52 | $21.36 | 0 |
| 2018-02-16 | $21.52 | $21.52 | $21.52 | $21.52 | $21.36 | 0 |
| 2018-02-15 | $21.52 | $21.52 | $21.52 | $21.52 | $21.36 | 0 |
| 2018-02-14 | $21.25 | $21.77 | $21.08 | $21.52 | $21.36 | 311,220 |
| 2018-02-13 | $21.70 | $21.98 | $21.30 | $21.40 | $21.24 | 589,900 |
| 2018-02-12 | $21.03 | $21.80 | $21.03 | $21.70 | $21.53 | 555,140 |
| 2018-02-09 | $21.01 | $21.35 | $20.58 | $20.87 | $20.71 | 733,800 |
| 2018-02-08 | $20.65 | $21.59 | $20.65 | $21.44 | $21.28 | 555,700 |
| 2018-02-07 | $21.22 | $21.60 | $20.50 | $21.09 | $20.93 | 509,500 |
| 2018-02-06 | $21.58 | $21.97 | $20.79 | $20.96 | $20.80 | 836,700 |
| 2018-02-05 | $22.00 | $22.36 | $21.72 | $22.08 | $21.91 | 623,600 |
| 2018-02-02 | $22.51 | $22.88 | $21.90 | $22.21 | $22.04 | 825,870 |
| 2018-02-01 | $22.88 | $22.88 | $21.70 | $22.68 | $22.51 | 1,394,940 |
| 2018-01-31 | $22.53 | $23.06 | $22.45 | $22.88 | $22.70 | 1,170,000 |
| 2018-01-30 | $23.99 | $23.99 | $22.51 | $22.73 | $22.56 | 2,231,510 |
| 2018-01-29 | $24.32 | $24.79 | $23.78 | $23.93 | $23.75 | 1,024,430 |
| 2018-01-26 | $24.90 | $25.18 | $24.53 | $24.54 | $24.35 | 748,850 |
| 2018-01-25 | $24.40 | $25.14 | $24.11 | $25.03 | $24.84 | 2,104,630 |
| 2018-01-24 | $23.90 | $24.70 | $23.82 | $24.46 | $24.27 | 1,735,960 |
| 2018-01-23 | $24.50 | $24.72 | $23.96 | $23.99 | $23.81 | 1,723,900 |
| 2018-01-22 | $24.79 | $24.90 | $23.95 | $24.47 | $24.28 | 1,255,200 |
| 2018-01-19 | $24.80 | $25.20 | $24.60 | $24.80 | $24.61 | 882,630 |
| 2018-01-18 | $25.37 | $25.48 | $24.57 | $24.90 | $24.71 | 1,356,200 |
| 2018-01-17 | $25.70 | $25.70 | $25.03 | $25.37 | $25.18 | 934,540 |
| 2018-01-16 | $25.29 | $25.64 | $25.02 | $25.33 | $25.14 | 744,480 |
| 2018-01-15 | $26.02 | $26.20 | $25.01 | $25.28 | $25.09 | 1,700,790 |
| 2018-01-12 | $26.85 | $27.39 | $26.09 | $26.20 | $26.00 | 1,607,340 |
| 2018-01-11 | $26.88 | $27.07 | $26.68 | $26.98 | $26.77 | 836,490 |
| 2018-01-10 | $26.68 | $27.06 | $26.66 | $26.95 | $26.74 | 821,600 |
| 2018-01-09 | $26.78 | $27.48 | $26.59 | $27.03 | $26.82 | 1,030,270 |
| 2018-01-08 | $27.68 | $27.97 | $26.81 | $26.81 | $26.60 | 1,427,000 |
| 2018-01-05 | $27.96 | $27.97 | $27.00 | $27.36 | $27.15 | 995,300 |
| 2018-01-04 | $27.50 | $28.09 | $27.30 | $27.87 | $27.66 | 1,403,320 |
| 2018-01-03 | $27.22 | $27.65 | $27.12 | $27.65 | $27.44 | 1,216,570 |
| 2018-01-02 | $27.90 | $27.90 | $27.16 | $27.42 | $27.21 | 1,434,890 |
| 2018-01-01 | $27.63 | $27.63 | $27.63 | $27.63 | $27.42 | 0 |
| 2017-12-29 | $26.58 | $27.63 | $26.20 | $27.63 | $27.42 | 1,897,000 |
| 2017-12-28 | $26.26 | $26.79 | $26.12 | $26.58 | $26.38 | 1,247,330 |
| 2017-12-27 | $26.81 | $26.93 | $26.05 | $26.27 | $26.07 | 1,160,700 |
| 2017-12-26 | $26.68 | $27.30 | $25.82 | $26.96 | $26.75 | 2,085,500 |
| 2017-12-25 | $28.00 | $28.74 | $26.80 | $27.00 | $26.79 | 2,221,940 |
| 2017-12-22 | $27.96 | $28.14 | $27.38 | $27.60 | $27.39 | 1,211,040 |
| 2017-12-21 | $27.30 | $28.35 | $27.12 | $27.96 | $27.75 | 1,765,640 |
| 2017-12-20 | $27.33 | $27.68 | $27.10 | $27.31 | $27.10 | 1,604,330 |
| 2017-12-19 | $26.80 | $26.99 | $26.61 | $26.99 | $26.78 | 870,160 |
| 2017-12-18 | $27.09 | $27.09 | $26.26 | $26.55 | $26.35 | 1,119,290 |
| 2017-12-15 | $27.20 | $27.66 | $26.73 | $26.80 | $26.59 | 1,401,840 |
| 2017-12-14 | $27.39 | $27.39 | $26.85 | $27.35 | $27.14 | 1,387,000 |
| 2017-12-13 | $26.56 | $27.16 | $26.56 | $27.16 | $26.95 | 1,562,160 |
| 2017-12-12 | $27.01 | $27.28 | $26.40 | $26.80 | $26.59 | 1,921,160 |
| 2017-12-11 | $25.66 | $27.35 | $25.53 | $27.07 | $26.86 | 2,497,470 |
| 2017-12-08 | $25.10 | $25.95 | $25.07 | $25.54 | $25.34 | 1,340,090 |
| 2017-12-07 | $25.16 | $25.44 | $24.93 | $25.08 | $24.89 | 757,870 |
| 2017-12-06 | $25.01 | $25.32 | $24.57 | $25.30 | $25.11 | 1,354,310 |
| 2017-12-05 | $25.31 | $25.68 | $24.80 | $25.01 | $24.82 | 1,118,330 |
| 2017-12-04 | $25.65 | $26.39 | $25.01 | $25.30 | $25.11 | 1,439,350 |
| 2017-12-01 | $25.41 | $26.86 | $25.41 | $25.98 | $25.78 | 1,521,610 |
| 2017-11-30 | $25.21 | $25.70 | $25.20 | $25.41 | $25.22 | 772,100 |
| 2017-11-29 | $25.30 | $25.58 | $24.73 | $25.45 | $25.26 | 963,500 |
| 2017-11-28 | $24.68 | $25.30 | $24.60 | $25.30 | $25.11 | 864,800 |
| 2017-11-27 | $25.31 | $25.54 | $24.63 | $24.66 | $24.47 | 971,790 |
| 2017-11-24 | $25.12 | $25.98 | $25.12 | $25.30 | $25.11 | 924,700 |
| 2017-11-23 | $26.52 | $26.68 | $25.41 | $25.43 | $25.24 | 1,494,920 |
| 2017-11-22 | $26.56 | $26.84 | $26.00 | $26.68 | $26.48 | 1,358,700 |
| 2017-11-21 | $26.41 | $27.28 | $26.31 | $26.71 | $26.51 | 1,791,430 |
| 2017-11-20 | $25.81 | $26.75 | $24.88 | $26.66 | $26.46 | 1,689,540 |
| 2017-11-17 | $26.46 | $27.19 | $25.70 | $25.81 | $25.61 | 2,809,340 |
| 2017-11-16 | $27.52 | $27.62 | $26.45 | $26.87 | $26.66 | 2,323,580 |
| 2017-11-15 | $28.30 | $28.30 | $25.62 | $27.68 | $27.47 | 2,609,790 |
| 2017-11-14 | $28.63 | $28.63 | $27.86 | $28.47 | $28.25 | 2,740,100 |
| 2017-11-13 | $28.31 | $28.76 | $27.72 | $28.63 | $28.41 | 3,650,290 |
| 2017-11-10 | $28.05 | $28.58 | $27.91 | $28.31 | $28.09 | 2,648,400 |
| 2017-11-09 | $28.03 | $28.50 | $27.81 | $28.08 | $27.87 | 2,874,590 |
| 2017-11-08 | $28.78 | $28.78 | $28.12 | $28.22 | $28.00 | 3,638,400 |
| 2017-11-07 | $28.26 | $29.44 | $27.90 | $28.82 | $28.60 | 5,382,920 |
| 2017-11-06 | $26.77 | $28.90 | $26.76 | $28.69 | $28.47 | 5,942,530 |
| 2017-11-03 | $27.14 | $27.50 | $26.32 | $26.56 | $26.36 | 2,725,330 |
| 2017-11-02 | $26.70 | $28.05 | $26.66 | $27.41 | $27.20 | 4,345,420 |
| 2017-11-01 | $26.30 | $26.97 | $26.05 | $26.85 | $26.64 | 2,829,860 |
| 2017-10-31 | $25.59 | $26.50 | $25.50 | $26.30 | $26.10 | 2,942,800 |
| 2017-10-30 | $26.98 | $26.98 | $25.30 | $25.48 | $25.28 | 4,530,550 |
| 2017-10-27 | $27.60 | $27.79 | $27.07 | $27.13 | $26.92 | 3,062,430 |
| 2017-10-26 | $26.70 | $27.62 | $26.38 | $27.50 | $27.29 | 4,912,750 |
| 2017-10-25 | $26.50 | $26.94 | $26.33 | $26.75 | $26.55 | 2,650,800 |
| 2017-10-24 | $26.67 | $27.07 | $25.90 | $26.58 | $26.38 | 3,615,350 |
| 2017-10-23 | $26.40 | $27.15 | $26.20 | $27.00 | $26.79 | 3,478,440 |
| 2017-10-20 | $26.18 | $26.62 | $25.55 | $26.60 | $26.40 | 4,493,350 |
| 2017-10-19 | $26.35 | $27.07 | $25.99 | $26.35 | $26.15 | 5,537,480 |
| 2017-10-18 | $27.00 | $27.57 | $26.12 | $26.16 | $25.96 | 5,957,920 |
| 2017-10-17 | $28.04 | $28.25 | $26.90 | $27.30 | $27.09 | 8,915,640 |
| 2017-10-16 | $28.49 | $29.08 | $27.58 | $28.68 | $28.46 | 11,343,120 |
| 2017-10-13 | $30.30 | $31.52 | $29.75 | $29.80 | $29.57 | 19,332,180 |
| 2017-10-12 | $29.60 | $29.60 | $26.55 | $28.65 | $28.43 | 15,565,300 |
| 2017-10-11 | $31.34 | $31.34 | $28.85 | $29.50 | $29.27 | 23,775,000 |
| 2017-10-10 | $25.71 | $28.49 | $25.58 | $28.49 | $28.27 | 7,707,330 |
| 2017-10-09 | $27.00 | $27.00 | $25.70 | $25.90 | $25.70 | 7,462,550 |
| 2017-10-06 | $27.06 | $27.06 | $27.06 | $27.06 | $26.85 | 0 |
| 2017-10-05 | $27.06 | $27.06 | $27.06 | $27.06 | $26.85 | 0 |
| 2017-10-04 | $27.06 | $27.06 | $27.06 | $27.06 | $26.85 | 0 |
| 2017-10-03 | $27.06 | $27.06 | $27.06 | $27.06 | $26.85 | 0 |
| 2017-10-02 | $27.06 | $27.06 | $27.06 | $27.06 | $26.85 | 0 |
| 2017-09-29 | $25.83 | $27.30 | $25.68 | $27.06 | $26.85 | 7,166,550 |
| 2017-09-28 | $25.18 | $26.31 | $25.18 | $26.15 | $25.95 | 7,059,100 |
| 2017-09-27 | $24.40 | $26.33 | $24.02 | $25.39 | $25.20 | 6,825,090 |
| 2017-09-26 | $24.73 | $24.82 | $23.80 | $24.33 | $24.14 | 4,852,190 |
| 2017-09-25 | $23.90 | $25.47 | $23.70 | $24.94 | $24.75 | 8,531,460 |
| 2017-09-22 | $23.80 | $24.29 | $23.56 | $24.10 | $23.92 | 3,676,510 |
| 2017-09-21 | $24.10 | $24.96 | $23.82 | $24.50 | $24.31 | 7,310,430 |
| 2017-09-20 | $24.17 | $24.24 | $23.72 | $24.00 | $23.82 | 2,267,110 |
| 2017-09-19 | $23.57 | $24.30 | $23.57 | $24.08 | $23.90 | 2,625,430 |
| 2017-09-18 | $23.41 | $23.86 | $23.40 | $23.61 | $23.43 | 1,409,760 |
| 2017-09-15 | $24.30 | $24.34 | $23.60 | $23.60 | $23.42 | 2,328,130 |
| 2017-09-14 | $24.26 | $24.44 | $23.85 | $24.30 | $24.11 | 2,905,530 |
| 2017-09-13 | $24.14 | $24.37 | $23.61 | $24.30 | $24.11 | 4,029,250 |
| 2017-09-12 | $24.77 | $24.80 | $23.75 | $24.14 | $23.96 | 5,983,330 |
| 2017-09-11 | $24.49 | $24.98 | $24.05 | $24.96 | $24.77 | 5,180,960 |
| 2017-09-08 | $23.55 | $25.50 | $23.48 | $24.56 | $24.37 | 7,778,770 |
| 2017-09-07 | $23.33 | $24.47 | $23.16 | $23.89 | $23.71 | 6,380,990 |
| 2017-09-06 | $23.70 | $23.70 | $22.96 | $23.30 | $23.12 | 4,021,580 |
| 2017-09-05 | $23.71 | $24.29 | $23.52 | $23.94 | $23.76 | 3,134,200 |
| 2017-09-04 | $24.06 | $24.10 | $23.47 | $23.80 | $23.62 | 4,168,820 |
| 2017-09-01 | $24.33 | $24.55 | $23.84 | $24.10 | $23.92 | 4,833,520 |
| 2017-08-31 | $23.54 | $24.66 | $23.40 | $24.45 | $24.26 | 6,603,770 |
| 2017-08-30 | $23.89 | $24.39 | $23.50 | $23.62 | $23.44 | 6,338,910 |
| 2017-08-29 | $23.26 | $25.56 | $23.26 | $24.39 | $24.20 | 10,656,680 |
| 2017-08-28 | $23.29 | $23.88 | $23.00 | $23.61 | $23.43 | 7,388,540 |
| 2017-08-25 | $22.20 | $23.50 | $22.20 | $23.00 | $22.82 | 7,200,640 |
| 2017-08-24 | $23.00 | $23.95 | $22.55 | $22.58 | $22.41 | 11,058,860 |
| 2017-08-23 | $21.35 | $23.52 | $21.10 | $23.52 | $23.34 | 11,754,590 |
| 2017-08-22 | $21.85 | $22.25 | $21.26 | $21.38 | $21.22 | 4,279,530 |
| 2017-08-21 | $22.30 | $22.49 | $21.83 | $22.04 | $21.87 | 4,644,900 |
| 2017-08-18 | $21.56 | $22.11 | $21.35 | $22.06 | $21.89 | 4,323,080 |
| 2017-08-17 | $21.86 | $21.92 | $21.40 | $21.79 | $21.62 | 4,443,260 |
| 2017-08-16 | $21.00 | $22.12 | $20.71 | $22.02 | $21.85 | 6,829,880 |
| 2017-08-15 | $20.63 | $21.20 | $20.61 | $21.05 | $20.89 | 3,130,870 |
| 2017-08-14 | $20.16 | $20.97 | $20.13 | $20.66 | $20.50 | 3,167,590 |
| 2017-08-11 | $20.30 | $20.88 | $20.05 | $20.16 | $20.01 | 3,376,530 |
| 2017-08-10 | $21.64 | $21.88 | $20.60 | $20.68 | $20.52 | 4,527,260 |
| 2017-08-09 | $21.68 | $22.10 | $21.38 | $21.60 | $21.43 | 3,473,390 |
| 2017-08-08 | $21.94 | $22.19 | $21.01 | $21.93 | $21.76 | 5,904,760 |
| 2017-08-07 | $22.03 | $22.74 | $22.03 | $22.15 | $21.98 | 4,107,830 |
| 2017-08-04 | $22.01 | $22.40 | $21.75 | $21.91 | $21.74 | 3,914,800 |
| 2017-08-03 | $22.25 | $22.90 | $21.70 | $22.17 | $22.00 | 5,954,690 |
| 2017-08-02 | $23.18 | $23.50 | $22.20 | $22.43 | $22.26 | 6,872,060 |
| 2017-08-01 | $23.40 | $23.72 | $22.70 | $23.30 | $23.12 | 6,999,300 |
| 2017-07-31 | $23.70 | $23.70 | $22.68 | $23.40 | $23.22 | 9,233,320 |
| 2017-07-28 | $24.88 | $25.10 | $23.73 | $23.80 | $23.62 | 17,266,830 |
| 2017-07-27 | $21.72 | $24.13 | $21.61 | $24.13 | $23.95 | 11,604,170 |
| 2017-07-26 | $22.70 | $23.11 | $21.22 | $21.94 | $21.77 | 9,221,320 |
| 2017-07-25 | $22.13 | $23.22 | $21.66 | $22.89 | $22.71 | 10,342,810 |
| 2017-07-24 | $21.80 | $22.75 | $21.66 | $22.35 | $22.18 | 7,833,590 |
| 2017-07-21 | $22.52 | $22.95 | $21.69 | $21.80 | $21.63 | 10,502,490 |
| 2017-07-20 | $23.90 | $24.35 | $23.06 | $23.18 | $23.00 | 10,739,200 |
| 2017-07-19 | $23.06 | $24.10 | $22.35 | $24.01 | $23.83 | 11,924,940 |
| 2017-07-18 | $23.26 | $24.24 | $23.03 | $23.80 | $23.62 | 11,867,690 |
| 2017-07-17 | $24.39 | $24.50 | $22.67 | $23.16 | $22.98 | 12,229,510 |
| 2017-07-14 | $25.81 | $26.47 | $24.78 | $24.95 | $24.76 | 12,267,170 |
| 2017-07-13 | $25.99 | $26.71 | $25.15 | $26.23 | $26.03 | 15,271,930 |
| 2017-07-12 | $25.80 | $26.48 | $25.25 | $26.31 | $26.11 | 15,181,170 |
| 2017-07-11 | $27.13 | $27.28 | $25.12 | $25.69 | $25.49 | 16,378,230 |
| 2017-07-10 | $27.17 | $27.80 | $26.53 | $27.56 | $27.35 | 17,942,710 |
| 2017-07-07 | $28.60 | $28.88 | $26.88 | $28.01 | $27.80 | 22,562,800 |
| 2017-07-06 | $25.97 | $27.26 | $25.39 | $27.26 | $27.05 | 17,009,070 |
| 2017-07-05 | $22.50 | $24.78 | $22.44 | $24.78 | $24.59 | 14,019,500 |
| 2017-07-04 | $21.78 | $22.53 | $21.50 | $22.53 | $22.36 | 18,418,330 |
| 2017-07-03 | $20.39 | $20.48 | $20.19 | $20.48 | $20.32 | 4,321,750 |
| 2017-06-30 | $18.27 | $18.27 | $18.27 | $18.27 | $18.13 | 0 |
| 2017-06-29 | $18.27 | $18.27 | $18.27 | $18.27 | $18.13 | 0 |
| 2017-06-28 | $18.61 | $18.66 | $18.20 | $18.27 | $18.13 | 989,640 |
| 2017-06-27 | $18.77 | $18.95 | $18.59 | $18.63 | $18.49 | 1,207,580 |
| 2017-06-26 | $18.55 | $18.78 | $18.40 | $18.76 | $18.62 | 1,101,630 |
| 2017-06-23 | $18.75 | $18.75 | $18.10 | $18.63 | $18.49 | 1,847,610 |
| 2017-06-22 | $19.40 | $19.50 | $18.68 | $18.70 | $18.56 | 2,812,530 |
| 2017-06-21 | $19.70 | $19.88 | $19.10 | $19.46 | $19.28 | 2,151,140 |
| 2017-06-20 | $20.19 | $20.19 | $19.70 | $19.77 | $19.59 | 2,016,770 |
| 2017-06-19 | $19.90 | $20.15 | $19.82 | $19.98 | $19.80 | 1,468,390 |
| 2017-06-16 | $19.94 | $20.35 | $19.65 | $19.93 | $19.75 | 2,135,260 |
| 2017-06-15 | $19.60 | $20.40 | $19.58 | $19.97 | $19.79 | 2,655,440 |
| 2017-06-14 | $19.61 | $19.98 | $19.52 | $19.68 | $19.50 | 2,043,060 |
| 2017-06-13 | $18.77 | $19.77 | $18.75 | $19.70 | $19.52 | 2,331,880 |
| 2017-06-12 | $19.57 | $19.81 | $19.00 | $19.05 | $18.87 | 2,638,680 |
| 2017-06-09 | $20.02 | $20.29 | $19.65 | $19.99 | $19.81 | 2,588,700 |
| 2017-06-08 | $19.98 | $20.80 | $19.59 | $20.28 | $20.09 | 6,043,070 |
| 2017-06-07 | $19.21 | $20.10 | $19.21 | $19.95 | $19.77 | 3,726,630 |
| 2017-06-06 | $19.15 | $19.38 | $19.00 | $19.30 | $19.12 | 2,593,140 |
| 2017-06-05 | $19.99 | $20.10 | $19.41 | $19.44 | $19.26 | 4,796,060 |
| 2017-06-02 | $18.50 | $19.27 | $18.05 | $19.15 | $18.97 | 4,561,540 |
| 2017-06-01 | $19.40 | $20.00 | $18.58 | $18.72 | $18.55 | 5,133,580 |
| 2017-05-31 | $20.24 | $21.22 | $19.59 | $19.64 | $19.46 | 7,157,720 |
| 2017-05-30 | $19.29 | $19.29 | $19.29 | $19.29 | $19.11 | 0 |
| 2017-05-29 | $19.29 | $19.29 | $19.29 | $19.29 | $19.11 | 0 |
| 2017-05-26 | $18.65 | $19.75 | $18.65 | $19.29 | $19.11 | 4,669,400 |
| 2017-05-25 | $18.99 | $19.10 | $18.31 | $18.88 | $18.71 | 5,013,160 |
| 2017-05-24 | $18.30 | $19.10 | $18.10 | $19.00 | $18.82 | 4,550,430 |
| 2017-05-23 | $18.87 | $19.26 | $18.12 | $18.30 | $18.13 | 3,827,030 |
| 2017-05-22 | $20.70 | $21.00 | $18.76 | $18.84 | $18.67 | 4,665,920 |
| 2017-05-19 | $21.45 | $21.70 | $20.73 | $20.76 | $20.57 | 3,418,720 |
| 2017-05-18 | $21.61 | $22.16 | $21.20 | $21.50 | $21.30 | 4,374,170 |
| 2017-05-17 | $21.66 | $22.83 | $21.56 | $22.16 | $21.96 | 7,004,820 |
| 2017-05-16 | $20.80 | $21.85 | $20.48 | $21.82 | $21.62 | 6,242,440 |
| 2017-05-15 | $21.48 | $21.65 | $21.05 | $21.10 | $20.90 | 4,595,960 |
| 2017-05-12 | $21.00 | $21.63 | $20.44 | $21.50 | $21.30 | 6,795,840 |
| 2017-05-11 | $20.50 | $21.34 | $19.92 | $21.26 | $21.06 | 6,921,610 |
| 2017-05-10 | $22.28 | $22.52 | $20.55 | $20.90 | $20.71 | 7,312,730 |
| 2017-05-09 | $21.66 | $22.57 | $21.66 | $22.39 | $22.18 | 5,597,280 |
| 2017-05-08 | $22.06 | $22.59 | $21.66 | $21.80 | $21.60 | 5,640,860 |
| 2017-05-05 | $23.55 | $23.60 | $22.15 | $22.20 | $21.99 | 9,338,460 |
| 2017-05-04 | $24.49 | $24.91 | $23.21 | $23.90 | $23.68 | 10,878,860 |
| 2017-05-03 | $24.20 | $26.08 | $24.06 | $25.35 | $25.12 | 15,887,430 |
| 2017-05-02 | $24.61 | $24.86 | $23.53 | $24.56 | $24.33 | 13,682,710 |
| 2017-05-01 | $25.31 | $25.31 | $25.31 | $25.31 | $25.08 | 0 |
| 2017-04-28 | $26.00 | $26.86 | $24.90 | $25.31 | $25.08 | 21,914,490 |
| 2017-04-27 | $22.88 | $24.86 | $22.81 | $24.86 | $24.63 | 15,461,570 |
| 2017-04-26 | $22.24 | $23.30 | $21.88 | $22.60 | $22.39 | 15,860,520 |
| 2017-04-25 | $22.61 | $24.20 | $22.27 | $23.78 | $23.56 | 21,670,350 |
| 2017-04-24 | $23.61 | $23.61 | $21.66 | $22.00 | $21.80 | 22,274,140 |
| 2017-04-21 | $21.46 | $21.46 | $21.46 | $21.46 | $21.26 | 116,980 |
| 2017-04-20 | $19.51 | $19.51 | $19.51 | $19.51 | $19.33 | 40,130 |
| 2017-04-19 | $17.74 | $17.74 | $17.74 | $17.74 | $17.58 | 61,530 |
| 2017-04-18 | $16.13 | $16.13 | $16.13 | $16.13 | $15.98 | 61,430 |
| 2017-04-17 | $14.66 | $14.66 | $14.66 | $14.66 | $14.52 | 43,620 |
| 2017-04-14 | $13.33 | $13.33 | $13.33 | $13.33 | $13.21 | 6,310 |
| 2017-04-13 | $12.12 | $12.12 | $12.12 | $12.12 | $12.01 | 2,900 |
| 2017-04-12 | $11.02 | $11.02 | $11.02 | $11.02 | $10.92 | 5,600 |
| 2017-04-11 | $10.02 | $10.02 | $10.02 | $10.02 | $9.93 | 3,600 |
| 2017-04-10 | $9.11 | $9.11 | $9.11 | $9.11 | $9.03 | 3,540 |
| 2017-04-07 | $8.28 | $8.28 | $8.28 | $8.28 | $8.20 | 3,600 |
| 2017-04-06 | $6.28 | $7.53 | $6.28 | $7.53 | $7.46 | 10,100 |