None (300644) Exchange: SHE
Data as of July 17, 2025
$27.12 ($-0.18) -0.66%
None - Daily Information
Click for more stock information on None.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $27.18 |
| Previous Close | $27.12 |
| High | $27.48 |
| Low | $26.75 |
| Adjusted Open | $27.18 |
| Previous Adjusted Close | $27.12 |
| Adjusted High | $27.48 |
| Adjusted Low | $26.75 |
Invest in None (300644)
Historical Stock Data for None (300644)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-15 | $27.18 | $27.48 | $26.75 | $27.12 | $27.12 | 6,534,760 |
| 2025-07-14 | $26.41 | $27.51 | $26.23 | $27.30 | $27.30 | 8,879,610 |
| 2025-07-11 | $26.52 | $26.70 | $26.00 | $26.45 | $26.45 | 3,280,910 |
| 2025-07-10 | $26.51 | $26.68 | $26.24 | $26.50 | $26.50 | 2,511,510 |
| 2025-07-09 | $26.88 | $27.15 | $26.51 | $26.62 | $26.62 | 3,210,490 |
| 2025-07-08 | $26.78 | $27.10 | $26.33 | $26.88 | $26.88 | 5,548,520 |
| 2025-07-07 | $25.91 | $26.82 | $25.77 | $26.77 | $26.77 | 4,166,130 |
| 2025-07-04 | $26.30 | $26.36 | $25.78 | $25.91 | $25.91 | 2,319,800 |
| 2025-07-03 | $26.23 | $26.63 | $26.16 | $26.40 | $26.40 | 2,266,800 |
| 2025-07-02 | $26.58 | $26.78 | $26.22 | $26.36 | $26.36 | 2,684,500 |
| 2025-07-01 | $26.66 | $26.74 | $26.17 | $26.50 | $26.50 | 3,269,440 |
| 2025-06-30 | $26.50 | $26.75 | $26.38 | $26.71 | $26.71 | 3,974,300 |
| 2025-06-27 | $26.74 | $27.15 | $26.33 | $26.51 | $26.51 | 4,533,400 |
| 2025-06-26 | $26.51 | $26.89 | $26.26 | $26.41 | $26.41 | 6,061,090 |
| 2025-06-25 | $25.76 | $27.08 | $25.29 | $26.61 | $26.61 | 9,838,080 |
| 2025-06-24 | $24.58 | $25.48 | $24.57 | $25.38 | $25.38 | 3,255,430 |
| 2025-06-23 | $24.30 | $24.64 | $24.11 | $24.55 | $24.55 | 1,994,290 |
| 2025-06-20 | $24.63 | $24.95 | $24.18 | $24.33 | $24.33 | 2,508,300 |
| 2025-06-19 | $25.00 | $25.38 | $24.58 | $24.67 | $24.67 | 2,915,760 |
| 2025-06-18 | $25.00 | $25.25 | $24.83 | $25.02 | $25.02 | 2,336,530 |
| 2025-06-17 | $25.69 | $25.88 | $24.90 | $25.07 | $25.07 | 2,963,050 |
| 2025-06-13 | $26.22 | $26.31 | $25.44 | $25.70 | $25.70 | 2,933,900 |
| 2025-06-12 | $26.36 | $26.48 | $26.06 | $26.26 | $26.26 | 3,017,710 |
| 2025-06-11 | $25.51 | $26.97 | $25.51 | $26.54 | $26.54 | 6,376,410 |
| 2025-06-10 | $26.12 | $26.29 | $25.25 | $25.50 | $25.50 | 4,764,790 |
| 2025-06-09 | $26.24 | $26.72 | $26.01 | $26.25 | $26.25 | 4,546,000 |
| 2025-06-06 | $26.36 | $26.69 | $26.01 | $26.24 | $26.24 | 3,301,100 |
| 2025-06-05 | $25.92 | $26.56 | $25.58 | $26.33 | $26.33 | 4,272,320 |
| 2025-06-04 | $26.08 | $26.27 | $25.82 | $25.93 | $25.93 | 3,274,760 |
| 2025-06-03 | $26.10 | $26.48 | $25.94 | $26.11 | $26.11 | 3,679,710 |
| 2025-05-30 | $26.60 | $26.65 | $25.94 | $26.24 | $26.24 | 5,568,100 |
| 2025-05-29 | $26.80 | $26.99 | $26.41 | $26.54 | $26.54 | 6,818,990 |
| 2025-05-28 | $26.88 | $27.28 | $26.52 | $26.95 | $26.95 | 5,236,370 |
| 2025-05-27 | $27.80 | $27.80 | $26.94 | $27.23 | $27.23 | 9,653,700 |
| 2025-05-26 | $27.02 | $28.40 | $27.02 | $28.25 | $28.25 | 13,392,800 |
| 2025-05-23 | $26.16 | $28.80 | $26.06 | $27.26 | $27.26 | 11,975,940 |
| 2025-05-22 | $26.32 | $27.26 | $26.23 | $26.29 | $26.29 | 5,247,080 |
| 2025-05-21 | $26.49 | $26.76 | $26.10 | $26.50 | $26.50 | 5,747,600 |
| 2025-05-20 | $27.27 | $27.43 | $26.72 | $27.05 | $27.05 | 6,164,500 |
| 2025-05-19 | $26.86 | $27.58 | $26.00 | $27.42 | $27.42 | 9,456,190 |
| 2025-05-16 | $26.35 | $27.90 | $26.11 | $27.10 | $27.10 | 11,690,620 |
| 2025-05-15 | $26.14 | $27.29 | $26.10 | $26.33 | $26.33 | 5,377,390 |
| 2025-05-14 | $26.40 | $26.91 | $26.26 | $26.44 | $26.44 | 6,033,320 |
| 2025-05-13 | $26.91 | $27.67 | $26.56 | $26.79 | $26.79 | 7,080,220 |
| 2025-05-12 | $26.60 | $26.90 | $26.18 | $26.72 | $26.72 | 6,699,310 |
| 2025-05-09 | $26.75 | $26.98 | $26.10 | $26.40 | $26.40 | 7,770,180 |
| 2025-05-08 | $27.16 | $27.28 | $26.49 | $26.91 | $26.91 | 9,979,980 |
| 2025-05-07 | $27.23 | $27.58 | $26.69 | $27.17 | $27.17 | 13,937,600 |
| 2025-05-06 | $25.40 | $27.87 | $25.06 | $27.18 | $27.18 | 17,371,370 |
| 2025-04-30 | $26.00 | $26.10 | $24.81 | $25.40 | $25.40 | 15,117,230 |
| 2025-04-29 | $24.47 | $27.15 | $24.47 | $26.33 | $26.33 | 20,018,550 |
| 2025-04-28 | $23.46 | $25.99 | $23.46 | $24.88 | $24.88 | 12,331,020 |
| 2025-04-25 | $24.01 | $24.44 | $23.52 | $23.72 | $23.72 | 8,286,250 |
| 2025-04-24 | $22.76 | $25.06 | $22.71 | $24.23 | $24.23 | 12,373,450 |
| 2025-04-23 | $22.33 | $22.88 | $22.26 | $22.80 | $22.80 | 3,608,570 |
| 2025-04-22 | $21.89 | $22.51 | $21.89 | $22.33 | $22.33 | 3,499,280 |
| 2025-04-21 | $21.16 | $22.37 | $21.16 | $22.13 | $22.13 | 3,967,420 |
| 2025-04-18 | $20.99 | $21.55 | $20.91 | $21.27 | $21.27 | 3,574,720 |
| 2025-04-17 | $20.34 | $20.96 | $20.34 | $20.80 | $20.80 | 1,853,860 |
| 2025-04-16 | $20.79 | $21.02 | $20.11 | $20.52 | $20.52 | 2,152,430 |
| 2025-04-15 | $20.85 | $21.20 | $20.73 | $21.00 | $21.00 | 2,321,540 |
| 2025-04-14 | $20.86 | $21.16 | $20.68 | $20.81 | $20.81 | 2,678,870 |
| 2025-04-11 | $20.44 | $20.88 | $20.14 | $20.49 | $20.49 | 3,115,440 |
| 2025-04-10 | $20.20 | $20.88 | $20.20 | $20.50 | $20.50 | 4,149,870 |
| 2025-04-09 | $18.70 | $19.97 | $17.18 | $19.71 | $19.71 | 5,057,560 |
| 2025-04-08 | $18.79 | $19.87 | $18.56 | $18.97 | $18.97 | 4,673,560 |
| 2025-04-07 | $20.48 | $21.48 | $18.42 | $18.43 | $18.43 | 6,440,550 |
| 2025-04-03 | $23.52 | $23.83 | $22.75 | $23.02 | $23.02 | 3,340,200 |
| 2025-04-02 | $23.49 | $24.16 | $23.41 | $23.73 | $23.73 | 2,174,600 |
| 2025-04-01 | $23.59 | $24.06 | $23.54 | $23.55 | $23.55 | 2,547,340 |
| 2025-03-31 | $23.61 | $23.74 | $22.88 | $23.60 | $23.60 | 3,279,410 |
| 2025-03-28 | $24.84 | $25.08 | $23.71 | $23.79 | $23.79 | 4,341,750 |
| 2025-03-27 | $24.65 | $25.23 | $24.20 | $24.85 | $24.85 | 4,937,900 |
| 2025-03-26 | $23.70 | $25.28 | $23.49 | $24.73 | $24.73 | 6,618,120 |
| 2025-03-25 | $23.37 | $24.09 | $23.30 | $23.71 | $23.71 | 3,793,050 |
| 2025-03-24 | $24.86 | $24.95 | $22.75 | $23.60 | $23.60 | 6,123,050 |
| 2025-03-21 | $25.59 | $25.72 | $24.73 | $24.90 | $24.90 | 4,972,860 |
| 2025-03-20 | $25.40 | $26.01 | $25.03 | $25.66 | $25.66 | 6,513,870 |
| 2025-03-19 | $25.30 | $25.94 | $25.24 | $25.40 | $25.40 | 6,446,430 |
| 2025-03-18 | $24.86 | $25.56 | $24.69 | $25.54 | $25.54 | 7,885,780 |
| 2025-03-17 | $24.36 | $24.88 | $24.11 | $24.80 | $24.80 | 4,076,100 |
| 2025-03-14 | $24.02 | $24.35 | $23.61 | $24.28 | $24.28 | 3,669,550 |
| 2025-03-13 | $24.80 | $24.88 | $23.70 | $24.13 | $24.13 | 5,512,170 |
| 2025-03-12 | $24.41 | $25.01 | $24.15 | $24.80 | $24.80 | 6,555,370 |
| 2025-03-11 | $24.24 | $24.76 | $23.70 | $24.42 | $24.42 | 4,218,320 |
| 2025-03-10 | $24.14 | $25.05 | $24.14 | $24.58 | $24.58 | 6,106,630 |
| 2025-03-07 | $24.30 | $24.70 | $23.99 | $24.14 | $24.14 | 4,356,650 |
| 2025-03-06 | $24.46 | $24.60 | $24.22 | $24.38 | $24.38 | 5,713,830 |
| 2025-03-05 | $23.87 | $24.60 | $23.43 | $24.38 | $24.38 | 6,122,530 |
| 2025-03-04 | $23.52 | $24.25 | $23.38 | $24.05 | $24.05 | 3,450,540 |
| 2025-03-03 | $24.56 | $24.69 | $23.63 | $23.89 | $23.89 | 5,045,830 |
| 2025-02-28 | $24.98 | $25.60 | $24.24 | $24.26 | $24.26 | 7,246,730 |
| 2025-02-27 | $25.40 | $25.58 | $24.64 | $25.16 | $25.16 | 6,230,620 |
| 2025-02-26 | $25.06 | $25.99 | $24.80 | $25.28 | $25.28 | 8,918,920 |
| 2025-02-25 | $24.68 | $25.37 | $24.50 | $24.85 | $24.85 | 6,186,140 |
| 2025-02-24 | $24.90 | $25.65 | $24.72 | $25.08 | $25.08 | 9,481,390 |
| 2025-02-20 | $23.15 | $25.16 | $23.01 | $24.75 | $24.75 | 10,353,170 |
| 2025-02-19 | $22.11 | $23.23 | $22.10 | $23.18 | $23.18 | 4,615,050 |
| 2025-02-18 | $22.98 | $23.06 | $22.07 | $22.16 | $22.16 | 3,411,110 |
| 2025-02-17 | $22.69 | $23.19 | $22.65 | $23.03 | $23.03 | 3,181,190 |
| 2025-02-14 | $22.85 | $23.14 | $22.62 | $22.77 | $22.77 | 2,904,640 |
| 2025-02-13 | $23.40 | $23.78 | $22.93 | $22.93 | $22.93 | 3,994,780 |
| 2025-02-12 | $22.70 | $23.55 | $22.62 | $23.53 | $23.53 | 6,290,390 |
| 2025-02-11 | $22.98 | $22.99 | $22.48 | $22.87 | $22.87 | 3,212,350 |
| 2025-02-10 | $22.87 | $23.07 | $22.72 | $22.98 | $22.98 | 3,105,770 |
| 2025-02-07 | $23.07 | $23.24 | $22.60 | $22.92 | $22.92 | 4,720,130 |
| 2025-02-06 | $22.35 | $23.09 | $22.23 | $23.04 | $23.04 | 3,646,250 |
| 2025-02-05 | $22.04 | $22.46 | $21.92 | $22.35 | $22.35 | 2,138,770 |
| 2025-01-27 | $22.61 | $22.84 | $21.92 | $21.92 | $21.92 | 2,733,190 |
| 2025-01-24 | $22.62 | $22.81 | $22.41 | $22.62 | $22.62 | 2,956,100 |
| 2025-01-23 | $22.50 | $22.84 | $22.28 | $22.37 | $22.37 | 2,933,060 |
| 2025-01-22 | $22.45 | $22.53 | $22.09 | $22.23 | $22.23 | 2,055,330 |
| 2025-01-21 | $22.40 | $22.85 | $22.22 | $22.53 | $22.53 | 3,818,030 |
| 2025-01-20 | $21.91 | $22.40 | $21.91 | $22.23 | $22.23 | 2,963,410 |
| 2025-01-17 | $21.89 | $22.10 | $21.56 | $21.76 | $21.76 | 2,099,880 |
| 2025-01-16 | $22.05 | $22.37 | $21.56 | $21.86 | $21.86 | 2,767,480 |
| 2025-01-15 | $22.23 | $22.45 | $21.81 | $21.87 | $21.87 | 3,247,200 |
| 2025-01-14 | $20.98 | $22.23 | $20.98 | $22.23 | $22.23 | 4,623,810 |
| 2025-01-13 | $20.62 | $21.12 | $19.97 | $20.82 | $20.82 | 2,418,190 |
| 2025-01-09 | $20.75 | $21.39 | $20.71 | $21.16 | $21.16 | 2,532,200 |
| 2025-01-08 | $20.88 | $21.10 | $20.12 | $20.92 | $20.92 | 2,761,650 |
| 2025-01-07 | $20.29 | $20.93 | $20.21 | $20.93 | $20.93 | 2,939,000 |
| 2025-01-06 | $20.36 | $20.58 | $19.61 | $20.29 | $20.29 | 2,359,930 |
| 2025-01-03 | $21.27 | $21.43 | $20.26 | $20.30 | $20.30 | 3,418,370 |
| 2025-01-02 | $21.80 | $22.19 | $20.93 | $21.22 | $21.22 | 3,461,680 |
| 2024-12-31 | $23.18 | $23.18 | $21.81 | $21.86 | $21.86 | 3,866,710 |
| 2024-12-30 | $22.95 | $23.45 | $22.35 | $22.90 | $22.90 | 3,090,840 |
| 2024-12-27 | $23.46 | $23.75 | $23.12 | $23.18 | $23.18 | 4,139,620 |
| 2024-12-26 | $22.86 | $23.48 | $22.42 | $23.24 | $23.24 | 4,349,120 |
| 2024-12-25 | $23.30 | $23.69 | $22.01 | $22.61 | $22.61 | 5,557,380 |
| 2024-12-24 | $22.96 | $24.03 | $22.89 | $23.53 | $23.53 | 5,344,900 |
| 2024-12-23 | $24.11 | $24.11 | $22.30 | $22.78 | $22.78 | 6,123,980 |
| 2024-12-20 | $23.60 | $24.40 | $23.44 | $24.16 | $24.16 | 5,468,870 |
| 2024-12-19 | $23.28 | $23.93 | $22.66 | $23.74 | $23.74 | 5,412,430 |
| 2024-12-18 | $23.50 | $23.78 | $22.90 | $23.34 | $23.34 | 5,511,860 |
| 2024-12-17 | $25.30 | $25.67 | $23.47 | $23.51 | $23.51 | 7,565,260 |
| 2024-12-16 | $25.66 | $25.92 | $24.97 | $25.25 | $25.25 | 6,392,820 |
| 2024-12-13 | $26.54 | $27.64 | $25.90 | $25.93 | $25.93 | 10,253,190 |
| 2024-12-12 | $27.37 | $27.44 | $26.36 | $26.84 | $26.84 | 11,386,300 |
| 2024-12-11 | $27.00 | $28.00 | $26.39 | $27.92 | $27.92 | 16,600,950 |
| 2024-12-10 | $27.06 | $28.79 | $26.03 | $27.16 | $27.16 | 21,991,970 |
| 2024-12-09 | $24.56 | $26.88 | $24.35 | $26.50 | $26.50 | 18,001,770 |
| 2024-12-06 | $25.51 | $25.63 | $24.37 | $24.68 | $24.68 | 10,394,140 |
| 2024-12-05 | $24.90 | $25.98 | $24.44 | $25.51 | $25.51 | 11,776,590 |
| 2024-12-04 | $25.13 | $26.68 | $24.81 | $25.22 | $25.22 | 13,446,470 |
| 2024-12-03 | $25.53 | $26.97 | $25.10 | $25.86 | $25.86 | 19,932,180 |
| 2024-12-02 | $24.72 | $25.88 | $24.59 | $25.03 | $25.03 | 15,630,510 |
| 2024-11-29 | $23.16 | $26.81 | $22.49 | $24.57 | $24.57 | 20,085,540 |
| 2024-11-28 | $22.95 | $23.94 | $22.50 | $23.29 | $23.29 | 10,574,000 |
| 2024-11-27 | $22.40 | $23.10 | $21.75 | $23.10 | $23.10 | 7,689,870 |
| 2024-11-26 | $24.50 | $24.82 | $22.64 | $22.82 | $22.82 | 11,510,740 |
| 2024-11-25 | $23.28 | $24.08 | $22.93 | $23.97 | $23.97 | 11,646,080 |
| 2024-11-22 | $23.78 | $24.88 | $22.60 | $22.79 | $22.79 | 9,156,000 |
| 2024-11-21 | $23.32 | $24.28 | $23.30 | $24.01 | $24.01 | 10,889,490 |
| 2024-11-20 | $21.85 | $23.88 | $21.85 | $23.32 | $23.32 | 10,467,160 |
| 2024-11-19 | $21.21 | $22.07 | $21.09 | $21.98 | $21.98 | 5,581,150 |
| 2024-11-18 | $22.55 | $22.63 | $20.81 | $21.06 | $21.06 | 7,803,910 |
| 2024-11-15 | $24.29 | $24.53 | $22.79 | $22.79 | $22.79 | 11,563,400 |
| 2024-11-14 | $23.70 | $25.29 | $23.58 | $24.29 | $24.29 | 16,843,690 |
| 2024-11-13 | $23.45 | $24.30 | $23.05 | $23.92 | $23.92 | 9,831,760 |
| 2024-11-12 | $23.43 | $24.30 | $23.00 | $23.57 | $23.57 | 12,051,810 |
| 2024-11-11 | $22.55 | $23.29 | $22.55 | $23.29 | $23.29 | 6,943,640 |
| 2024-11-08 | $23.26 | $23.41 | $22.76 | $22.81 | $22.81 | 8,219,370 |
| 2024-11-07 | $22.80 | $23.26 | $22.63 | $22.97 | $22.97 | 8,083,460 |
| 2024-11-06 | $22.78 | $24.20 | $22.78 | $23.25 | $23.25 | 13,843,700 |
| 2024-11-05 | $22.12 | $22.55 | $21.96 | $22.48 | $22.48 | 5,997,980 |
| 2024-11-04 | $21.34 | $22.22 | $21.16 | $22.13 | $22.13 | 4,760,180 |
| 2024-11-01 | $22.69 | $22.98 | $21.23 | $21.44 | $21.44 | 7,661,620 |
| 2024-10-31 | $22.89 | $23.30 | $22.61 | $23.02 | $23.02 | 9,873,600 |
| 2024-10-30 | $22.04 | $23.68 | $21.52 | $22.78 | $22.78 | 10,560,920 |
| 2024-10-29 | $23.10 | $23.28 | $22.06 | $22.09 | $22.09 | 9,928,390 |
| 2024-10-28 | $22.60 | $24.09 | $22.60 | $23.53 | $23.53 | 13,273,730 |
| 2024-10-25 | $21.82 | $22.64 | $21.72 | $22.53 | $22.53 | 6,577,730 |
| 2024-10-24 | $22.39 | $22.39 | $21.81 | $21.85 | $21.85 | 4,750,590 |
| 2024-10-23 | $22.25 | $22.99 | $21.94 | $22.08 | $22.08 | 8,872,440 |
| 2024-10-22 | $23.00 | $23.58 | $22.22 | $22.47 | $22.47 | 13,391,320 |
| 2024-10-21 | $21.45 | $23.48 | $21.26 | $22.79 | $22.79 | 12,898,660 |
| 2024-10-18 | $20.38 | $21.85 | $20.31 | $21.49 | $21.49 | 10,675,440 |
| 2024-10-17 | $20.70 | $21.48 | $20.25 | $20.51 | $20.51 | 6,055,070 |
| 2024-10-16 | $19.96 | $20.83 | $19.85 | $20.61 | $20.61 | 4,876,040 |
| 2024-10-15 | $20.03 | $20.83 | $19.83 | $20.38 | $20.38 | 6,358,840 |
| 2024-10-14 | $19.44 | $20.21 | $19.40 | $20.17 | $20.17 | 4,669,970 |
| 2024-10-11 | $20.50 | $20.70 | $19.18 | $19.53 | $19.53 | 6,074,110 |
| 2024-10-10 | $20.11 | $21.61 | $20.00 | $20.60 | $20.60 | 9,102,860 |
| 2024-10-09 | $21.87 | $22.09 | $19.63 | $19.81 | $19.81 | 9,790,690 |
| 2024-10-08 | $24.62 | $24.65 | $21.16 | $23.18 | $23.18 | 13,097,250 |
| 2024-09-30 | $19.01 | $21.08 | $18.35 | $20.70 | $20.70 | 12,339,390 |
| 2024-09-27 | $17.56 | $18.59 | $17.47 | $18.15 | $18.15 | 7,721,180 |
| 2024-09-26 | $17.00 | $17.37 | $16.84 | $17.34 | $17.34 | 3,750,630 |
| 2024-09-25 | $16.90 | $17.35 | $16.84 | $17.00 | $17.00 | 4,177,900 |
| 2024-09-24 | $16.31 | $16.75 | $16.15 | $16.75 | $16.75 | 3,560,770 |
| 2024-09-23 | $16.17 | $16.33 | $15.98 | $16.16 | $16.16 | 2,321,000 |
| 2024-09-20 | $16.69 | $16.69 | $16.08 | $16.14 | $16.14 | 2,501,400 |
| 2024-09-19 | $16.15 | $16.76 | $16.15 | $16.65 | $16.65 | 3,060,050 |
| 2024-09-18 | $16.25 | $16.37 | $15.78 | $16.11 | $16.11 | 2,331,570 |
| 2024-09-13 | $16.85 | $16.98 | $16.27 | $16.28 | $16.28 | 2,170,500 |
| 2024-09-12 | $16.94 | $17.14 | $16.52 | $16.54 | $16.54 | 2,203,900 |
| 2024-09-11 | $16.90 | $17.12 | $16.78 | $16.98 | $16.98 | 2,145,420 |
| 2024-09-10 | $16.88 | $17.08 | $16.48 | $16.96 | $16.96 | 2,192,800 |
| 2024-09-09 | $16.61 | $16.97 | $16.41 | $16.77 | $16.77 | 1,919,450 |
| 2024-09-06 | $17.18 | $17.34 | $16.66 | $16.73 | $16.73 | 2,923,700 |
| 2024-09-05 | $17.27 | $17.35 | $17.06 | $17.18 | $17.18 | 2,965,200 |
| 2024-09-04 | $17.62 | $17.62 | $16.96 | $17.06 | $17.06 | 4,947,430 |
| 2024-09-03 | $17.34 | $18.10 | $17.20 | $17.88 | $17.88 | 5,856,000 |
| 2024-09-02 | $17.20 | $19.15 | $17.15 | $17.63 | $17.63 | 7,850,900 |
| 2024-08-30 | $16.73 | $17.39 | $16.68 | $17.15 | $17.15 | 3,428,900 |
| 2024-08-29 | $16.17 | $16.87 | $16.03 | $16.75 | $16.75 | 3,515,180 |
| 2024-08-28 | $16.12 | $16.44 | $16.02 | $16.24 | $16.24 | 2,441,000 |
| 2024-08-27 | $16.88 | $16.95 | $16.11 | $16.23 | $16.23 | 4,691,980 |
| 2024-08-26 | $16.78 | $17.39 | $16.64 | $17.36 | $17.36 | 3,309,300 |
| 2024-08-23 | $17.00 | $17.10 | $16.41 | $16.70 | $16.70 | 2,127,900 |
| 2024-08-22 | $17.25 | $17.28 | $16.75 | $16.75 | $16.75 | 2,186,700 |
| 2024-08-21 | $17.05 | $17.32 | $16.92 | $17.15 | $17.15 | 1,897,500 |
| 2024-08-20 | $17.38 | $17.58 | $16.93 | $17.01 | $17.01 | 2,851,000 |
| 2024-08-19 | $17.55 | $17.80 | $17.19 | $17.43 | $17.43 | 2,740,200 |
| 2024-08-16 | $17.78 | $17.91 | $17.35 | $17.42 | $17.42 | 3,412,260 |
| 2024-08-15 | $17.84 | $18.03 | $17.44 | $17.75 | $17.75 | 2,969,600 |
| 2024-08-14 | $18.05 | $18.07 | $17.76 | $17.79 | $17.79 | 2,504,950 |
| 2024-08-13 | $17.36 | $18.02 | $17.36 | $18.00 | $18.00 | 3,603,100 |
| 2024-08-12 | $17.95 | $18.15 | $17.40 | $17.52 | $17.52 | 4,864,000 |
| 2024-08-09 | $18.00 | $19.30 | $17.99 | $18.03 | $18.03 | 7,252,360 |
| 2024-08-08 | $18.19 | $18.31 | $17.46 | $17.69 | $17.69 | 4,350,490 |
| 2024-08-07 | $18.51 | $18.58 | $18.16 | $18.21 | $18.21 | 4,005,900 |
| 2024-08-06 | $18.85 | $18.89 | $18.17 | $18.48 | $18.48 | 5,476,430 |
| 2024-08-05 | $19.13 | $19.46 | $18.23 | $18.30 | $18.30 | 8,744,610 |
| 2024-08-02 | $19.15 | $19.97 | $19.10 | $19.49 | $19.49 | 10,745,200 |
| 2024-08-01 | $19.00 | $19.56 | $19.00 | $19.46 | $19.46 | 8,269,970 |
| 2024-07-31 | $18.80 | $19.66 | $18.70 | $19.30 | $19.30 | 10,859,020 |
| 2024-07-30 | $18.34 | $18.88 | $18.12 | $18.47 | $18.47 | 7,057,910 |
| 2024-07-29 | $17.72 | $18.56 | $17.36 | $18.33 | $18.33 | 6,251,160 |
| 2024-07-26 | $17.42 | $17.83 | $17.35 | $17.72 | $17.72 | 3,228,240 |
| 2024-07-25 | $17.08 | $17.82 | $16.87 | $17.37 | $17.37 | 4,031,640 |
| 2024-07-24 | $17.62 | $17.93 | $17.13 | $17.20 | $17.20 | 3,376,200 |
| 2024-07-23 | $18.18 | $18.39 | $17.60 | $17.65 | $17.65 | 3,506,170 |
| 2024-07-22 | $17.82 | $18.17 | $17.65 | $18.07 | $18.07 | 3,233,340 |
| 2024-07-19 | $17.59 | $18.14 | $17.42 | $17.93 | $17.93 | 4,593,400 |
| 2024-07-18 | $17.95 | $18.00 | $17.09 | $17.57 | $17.57 | 5,485,670 |
| 2024-07-17 | $19.01 | $19.24 | $18.05 | $18.06 | $18.06 | 5,581,610 |
| 2024-07-16 | $19.10 | $19.35 | $18.77 | $19.04 | $19.04 | 4,317,050 |
| 2024-07-15 | $19.60 | $19.90 | $19.16 | $19.27 | $19.27 | 3,978,770 |
| 2024-07-12 | $19.50 | $20.00 | $19.42 | $19.49 | $19.49 | 5,530,680 |
| 2024-07-11 | $19.38 | $19.68 | $19.11 | $19.59 | $19.59 | 6,391,840 |
| 2024-07-10 | $19.00 | $19.32 | $18.75 | $18.88 | $18.88 | 6,529,610 |
| 2024-07-09 | $18.10 | $19.37 | $17.71 | $19.36 | $19.36 | 8,658,710 |
| 2024-07-08 | $18.49 | $18.87 | $17.92 | $18.02 | $18.02 | 4,553,510 |
| 2024-07-05 | $18.86 | $19.17 | $18.31 | $18.92 | $18.92 | 5,237,550 |
| 2024-07-04 | $19.58 | $19.97 | $18.83 | $18.89 | $18.89 | 6,157,160 |
| 2024-07-03 | $20.29 | $20.31 | $19.43 | $19.52 | $19.52 | 5,685,130 |
| 2024-07-02 | $20.87 | $21.00 | $20.04 | $20.13 | $20.13 | 5,910,370 |
| 2024-07-01 | $20.38 | $20.78 | $20.04 | $20.70 | $20.70 | 6,534,350 |
| 2024-06-28 | $19.87 | $21.16 | $19.80 | $20.38 | $20.38 | 9,425,620 |
| 2024-06-27 | $20.75 | $20.79 | $19.80 | $19.84 | $19.84 | 7,145,170 |
| 2024-06-26 | $20.57 | $21.01 | $19.77 | $20.92 | $20.92 | 9,605,690 |
| 2024-06-25 | $20.61 | $21.40 | $20.44 | $20.76 | $20.76 | 9,470,320 |
| 2024-06-24 | $21.36 | $21.56 | $20.33 | $20.42 | $20.42 | 9,147,820 |
| 2024-06-21 | $22.00 | $22.51 | $21.38 | $21.52 | $21.52 | 11,006,360 |
| 2024-06-20 | $23.53 | $23.75 | $22.11 | $22.11 | $22.11 | 16,822,080 |
| 2024-06-19 | $22.88 | $25.14 | $22.88 | $24.25 | $24.25 | 24,967,500 |
| 2024-06-18 | $21.11 | $23.59 | $21.06 | $23.59 | $23.59 | 23,577,850 |
| 2024-06-17 | $21.33 | $21.74 | $20.76 | $20.77 | $20.77 | 8,415,280 |
| 2024-06-14 | $21.06 | $21.31 | $20.55 | $21.11 | $21.11 | 7,819,350 |
| 2024-06-13 | $21.53 | $21.67 | $20.93 | $21.05 | $21.05 | 9,655,220 |
| 2024-06-12 | $21.80 | $22.09 | $21.44 | $21.64 | $21.64 | 9,811,040 |
| 2024-06-11 | $20.98 | $22.00 | $20.48 | $21.80 | $21.80 | 10,941,390 |
| 2024-06-07 | $21.00 | $21.31 | $20.25 | $20.98 | $20.98 | 8,478,430 |
| 2024-06-06 | $21.51 | $21.80 | $20.28 | $20.74 | $20.74 | 9,786,110 |
| 2024-06-05 | $22.59 | $22.59 | $21.50 | $21.51 | $21.51 | 9,473,900 |
| 2024-06-04 | $22.60 | $22.88 | $21.75 | $22.59 | $22.59 | 11,117,740 |
| 2024-06-03 | $22.72 | $23.21 | $22.23 | $22.67 | $22.67 | 13,748,730 |
| 2024-05-31 | $23.28 | $23.58 | $22.32 | $22.53 | $22.53 | 12,645,740 |
| 2024-05-30 | $24.00 | $24.52 | $23.07 | $23.22 | $23.22 | 15,740,790 |
| 2024-05-29 | $25.51 | $25.94 | $23.90 | $24.25 | $24.25 | 22,291,180 |
| 2024-05-28 | $27.50 | $30.88 | $25.90 | $26.00 | $26.00 | 26,052,880 |
| 2024-05-27 | $26.16 | $27.77 | $25.58 | $27.75 | $27.75 | 21,125,660 |
| 2024-05-24 | $26.97 | $27.72 | $25.30 | $26.18 | $26.18 | 22,405,370 |
| 2024-05-23 | $27.09 | $31.13 | $27.00 | $28.22 | $28.22 | 31,224,470 |
| 2024-05-22 | $23.86 | $27.20 | $23.30 | $27.10 | $27.10 | 25,512,510 |
| 2024-05-21 | $24.57 | $25.38 | $23.79 | $24.26 | $24.26 | 20,982,980 |
| 2024-05-20 | $25.01 | $28.28 | $24.80 | $26.09 | $26.09 | 29,184,960 |
| 2024-05-17 | $22.23 | $26.96 | $21.57 | $26.06 | $26.06 | 29,704,380 |
| 2024-05-16 | $21.51 | $24.00 | $21.51 | $22.67 | $22.67 | 27,040,890 |
| 2024-05-15 | $18.95 | $22.98 | $18.73 | $21.80 | $21.80 | 25,549,710 |
| 2024-05-14 | $18.30 | $19.44 | $18.30 | $19.15 | $19.15 | 8,934,950 |
| 2024-05-13 | $18.75 | $19.12 | $18.20 | $18.42 | $18.42 | 5,768,460 |
| 2024-05-10 | $19.28 | $19.50 | $18.72 | $18.99 | $18.99 | 7,528,650 |
| 2024-05-09 | $19.05 | $19.96 | $19.05 | $19.38 | $19.38 | 9,133,470 |
| 2024-05-08 | $19.96 | $20.45 | $19.49 | $19.53 | $19.53 | 12,317,310 |
| 2024-05-07 | $19.73 | $20.98 | $19.67 | $20.55 | $20.55 | 19,305,000 |
| 2024-05-06 | $18.68 | $19.90 | $18.54 | $19.73 | $19.73 | 16,444,060 |
| 2024-04-30 | $19.27 | $19.46 | $18.38 | $18.50 | $18.50 | 14,435,480 |
| 2024-04-29 | $19.66 | $20.24 | $19.00 | $19.64 | $19.64 | 19,015,010 |
| 2024-04-26 | $23.08 | $23.60 | $20.30 | $20.50 | $20.50 | 30,668,680 |
| 2024-04-25 | $19.99 | $21.60 | $19.97 | $21.60 | $21.60 | 18,740,260 |
| 2024-04-24 | $16.00 | $18.25 | $15.98 | $18.00 | $18.00 | 7,641,550 |
| 2024-04-23 | $15.93 | $16.88 | $15.93 | $16.32 | $16.32 | 4,451,360 |
| 2024-04-22 | $16.20 | $16.87 | $15.18 | $15.93 | $15.93 | 5,454,970 |
| 2024-04-19 | $14.96 | $15.45 | $14.71 | $15.04 | $15.04 | 2,226,180 |
| 2024-04-18 | $15.10 | $15.34 | $14.52 | $14.99 | $14.99 | 2,653,850 |
| 2024-04-17 | $13.31 | $15.15 | $13.31 | $15.14 | $15.14 | 4,011,220 |
| 2024-04-16 | $15.16 | $15.17 | $13.23 | $13.28 | $13.28 | 4,605,390 |
| 2024-04-15 | $16.35 | $16.61 | $14.98 | $15.32 | $15.32 | 4,006,180 |
| 2024-04-12 | $16.69 | $17.40 | $16.48 | $16.60 | $16.60 | 2,843,180 |
| 2024-04-11 | $16.55 | $16.92 | $16.32 | $16.58 | $16.58 | 1,672,070 |
| 2024-04-10 | $17.11 | $17.18 | $16.32 | $16.59 | $16.59 | 1,857,600 |
| 2024-04-09 | $16.62 | $17.22 | $16.62 | $17.10 | $17.10 | 1,869,400 |
| 2024-04-08 | $17.34 | $17.34 | $16.62 | $16.63 | $16.63 | 2,457,310 |
| 2024-04-03 | $17.54 | $17.76 | $17.00 | $17.34 | $17.34 | 3,948,870 |
| 2024-04-02 | $17.39 | $18.16 | $17.23 | $17.83 | $17.83 | 4,846,730 |
| 2024-04-01 | $16.67 | $17.84 | $16.61 | $17.53 | $17.53 | 5,107,300 |
| 2024-03-29 | $16.65 | $17.10 | $16.30 | $16.76 | $16.76 | 4,573,850 |
| 2024-03-28 | $15.38 | $16.32 | $15.34 | $16.19 | $16.19 | 3,023,910 |
| 2024-03-27 | $15.90 | $15.98 | $15.38 | $15.39 | $15.39 | 2,031,970 |
| 2024-03-26 | $15.63 | $16.08 | $15.53 | $15.99 | $15.99 | 2,815,380 |
| 2024-03-25 | $16.18 | $16.31 | $15.50 | $15.70 | $15.70 | 3,688,780 |
| 2024-03-22 | $16.51 | $17.18 | $16.06 | $16.35 | $16.35 | 4,659,540 |
| 2024-03-21 | $16.26 | $16.69 | $16.05 | $16.59 | $16.59 | 3,336,620 |
| 2024-03-20 | $16.11 | $16.56 | $16.08 | $16.25 | $16.25 | 2,523,320 |
| 2024-03-19 | $16.10 | $16.43 | $15.93 | $16.13 | $16.13 | 3,082,740 |
| 2024-03-18 | $15.58 | $16.27 | $15.52 | $16.08 | $16.08 | 3,460,070 |
| 2024-03-15 | $15.08 | $15.57 | $15.00 | $15.50 | $15.50 | 2,772,750 |
| 2024-03-14 | $15.16 | $15.44 | $14.81 | $15.08 | $15.08 | 2,307,020 |
| 2024-03-13 | $15.75 | $15.80 | $15.10 | $15.32 | $15.32 | 3,392,910 |
| 2024-03-12 | $14.90 | $15.89 | $14.77 | $15.59 | $15.59 | 4,076,980 |
| 2024-03-11 | $14.52 | $14.88 | $14.49 | $14.84 | $14.84 | 2,348,600 |
| 2024-03-08 | $14.49 | $14.65 | $14.23 | $14.52 | $14.52 | 1,850,870 |
| 2024-03-07 | $14.45 | $14.83 | $14.31 | $14.52 | $14.52 | 2,892,630 |
| 2024-03-06 | $13.93 | $14.52 | $13.88 | $14.36 | $14.36 | 2,128,200 |
| 2024-03-05 | $14.29 | $14.45 | $13.88 | $13.99 | $13.99 | 2,303,750 |
| 2024-03-04 | $14.55 | $14.79 | $14.02 | $14.43 | $14.43 | 2,359,880 |
| 2024-03-01 | $14.55 | $14.93 | $14.45 | $14.65 | $14.65 | 2,804,200 |
| 2024-02-29 | $13.71 | $14.58 | $13.51 | $14.54 | $14.54 | 4,297,070 |
| 2024-02-28 | $15.52 | $15.74 | $13.95 | $13.97 | $13.97 | 5,709,640 |
| 2024-02-27 | $15.04 | $16.00 | $14.81 | $15.68 | $15.68 | 4,915,920 |
| 2024-02-26 | $14.32 | $15.42 | $14.32 | $15.04 | $15.04 | 4,327,760 |
| 2024-02-23 | $13.89 | $14.35 | $13.60 | $14.27 | $14.27 | 2,886,010 |
| 2024-02-22 | $13.28 | $13.74 | $13.21 | $13.70 | $13.70 | 2,782,660 |
| 2024-02-21 | $12.70 | $13.69 | $12.70 | $13.30 | $13.30 | 3,600,340 |
| 2024-02-20 | $12.74 | $13.09 | $12.36 | $12.91 | $12.91 | 2,950,380 |
| 2024-02-19 | $12.31 | $13.09 | $12.04 | $12.80 | $12.80 | 4,821,300 |
| 2024-02-08 | $11.08 | $12.30 | $8.98 | $12.30 | $12.30 | 6,994,970 |
| 2024-02-07 | $11.99 | $12.30 | $10.66 | $10.96 | $10.96 | 6,433,680 |
| 2024-02-06 | $11.61 | $12.55 | $10.82 | $11.92 | $11.92 | 5,799,580 |
| 2024-02-05 | $13.85 | $13.85 | $11.71 | $12.08 | $12.08 | 4,608,650 |
| 2024-02-02 | $14.78 | $15.32 | $13.28 | $13.91 | $13.91 | 3,913,160 |
| 2024-02-01 | $15.03 | $15.20 | $14.41 | $14.98 | $14.98 | 2,325,400 |
| 2024-01-31 | $16.23 | $16.32 | $15.15 | $15.21 | $15.21 | 2,276,700 |
| 2024-01-30 | $16.85 | $16.92 | $16.16 | $16.23 | $16.23 | 1,624,790 |
| 2024-01-29 | $17.63 | $17.72 | $16.73 | $16.80 | $16.80 | 2,180,900 |
| 2024-01-26 | $17.30 | $18.01 | $17.20 | $17.69 | $17.69 | 2,606,050 |
| 2024-01-25 | $16.99 | $17.32 | $16.67 | $17.23 | $17.23 | 1,887,000 |
| 2024-01-24 | $16.71 | $17.18 | $16.18 | $16.84 | $16.84 | 2,041,800 |
| 2024-01-23 | $16.69 | $16.84 | $16.12 | $16.62 | $16.62 | 2,547,570 |
| 2024-01-22 | $18.17 | $18.28 | $16.72 | $16.84 | $16.84 | 2,758,090 |
| 2024-01-19 | $18.59 | $18.74 | $18.14 | $18.18 | $18.18 | 1,209,340 |
| 2024-01-18 | $18.89 | $18.96 | $18.13 | $18.58 | $18.58 | 2,447,000 |
| 2024-01-17 | $19.66 | $19.66 | $18.82 | $18.84 | $18.84 | 1,285,670 |
| 2024-01-16 | $19.56 | $19.67 | $19.01 | $19.36 | $19.36 | 1,351,820 |
| 2024-01-15 | $19.60 | $19.82 | $19.46 | $19.49 | $19.49 | 1,300,800 |
| 2024-01-12 | $20.10 | $20.39 | $19.68 | $19.78 | $19.78 | 1,722,200 |
| 2024-01-11 | $19.76 | $20.28 | $19.55 | $20.09 | $20.09 | 1,905,470 |
| 2024-01-10 | $20.09 | $20.10 | $19.60 | $19.66 | $19.66 | 1,942,370 |
| 2024-01-09 | $19.94 | $20.46 | $19.90 | $20.08 | $20.08 | 2,092,050 |
| 2024-01-08 | $20.40 | $20.50 | $19.88 | $19.94 | $19.94 | 2,020,640 |
| 2024-01-05 | $20.88 | $20.95 | $20.13 | $20.24 | $20.24 | 2,928,510 |
| 2024-01-04 | $20.65 | $20.99 | $20.42 | $20.69 | $20.69 | 2,497,600 |
| 2024-01-03 | $21.00 | $21.21 | $20.52 | $20.73 | $20.73 | 2,553,750 |
| 2024-01-02 | $20.73 | $21.38 | $20.73 | $21.06 | $21.06 | 3,978,390 |
| 2024-01-01 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 0 |
| 2023-12-29 | $20.17 | $20.80 | $20.02 | $20.75 | $20.75 | 3,047,110 |
| 2023-12-28 | $19.78 | $20.31 | $19.50 | $20.14 | $20.14 | 2,902,970 |
| 2023-12-27 | $19.86 | $20.08 | $19.28 | $19.85 | $19.85 | 2,496,300 |
| 2023-12-26 | $20.27 | $20.43 | $19.61 | $19.72 | $19.72 | 3,900,580 |
| 2023-12-25 | $20.40 | $20.49 | $19.89 | $20.33 | $20.33 | 3,384,290 |
| 2023-12-22 | $20.86 | $21.30 | $20.17 | $20.43 | $20.43 | 5,258,800 |
| 2023-12-21 | $20.97 | $21.34 | $20.20 | $20.75 | $20.75 | 6,726,670 |
| 2023-12-20 | $20.98 | $22.40 | $20.90 | $21.11 | $21.11 | 9,546,290 |
| 2023-12-19 | $20.01 | $21.55 | $19.80 | $21.10 | $21.10 | 8,825,880 |
| 2023-12-18 | $19.46 | $20.94 | $19.46 | $20.19 | $20.19 | 5,930,570 |
| 2023-12-15 | $19.84 | $19.95 | $19.46 | $19.62 | $19.62 | 2,151,510 |
| 2023-12-14 | $19.84 | $20.26 | $19.75 | $19.90 | $19.90 | 2,911,340 |
| 2023-12-13 | $20.01 | $20.46 | $19.81 | $20.06 | $20.06 | 5,036,730 |
| 2023-12-12 | $19.40 | $20.60 | $19.30 | $20.09 | $20.09 | 5,056,970 |
| 2023-12-11 | $19.08 | $19.63 | $18.80 | $19.56 | $19.56 | 4,053,310 |
| 2023-12-08 | $20.01 | $20.13 | $19.32 | $19.40 | $19.40 | 6,806,970 |
| 2023-12-07 | $20.55 | $21.35 | $19.92 | $20.30 | $20.30 | 8,036,180 |
| 2023-12-06 | $20.78 | $21.22 | $20.40 | $20.50 | $20.50 | 7,423,560 |
| 2023-12-05 | $20.29 | $21.68 | $19.81 | $21.07 | $21.07 | 12,194,930 |
| 2023-12-04 | $19.90 | $20.75 | $19.56 | $20.62 | $20.62 | 9,153,680 |
| 2023-12-01 | $19.56 | $20.12 | $19.44 | $20.07 | $20.07 | 9,244,510 |
| 2023-11-30 | $19.87 | $19.96 | $19.16 | $19.27 | $19.27 | 7,252,160 |
| 2023-11-29 | $20.00 | $20.40 | $19.56 | $19.75 | $19.75 | 8,506,230 |
| 2023-11-28 | $19.09 | $22.05 | $18.93 | $20.35 | $20.35 | 10,106,300 |
| 2023-11-27 | $18.99 | $19.15 | $18.82 | $19.02 | $19.02 | 1,045,870 |
| 2023-11-24 | $19.04 | $19.25 | $18.85 | $18.99 | $18.99 | 1,209,760 |
| 2023-11-23 | $18.90 | $19.12 | $18.84 | $19.03 | $19.03 | 996,940 |
| 2023-11-22 | $18.96 | $19.10 | $18.82 | $18.87 | $18.87 | 1,299,350 |
| 2023-11-21 | $19.33 | $19.33 | $18.90 | $19.04 | $19.04 | 1,585,410 |
| 2023-11-20 | $19.24 | $19.44 | $18.94 | $19.33 | $19.33 | 2,182,080 |
| 2023-11-17 | $18.91 | $19.17 | $18.78 | $19.16 | $19.16 | 1,393,900 |
| 2023-11-16 | $18.88 | $19.24 | $18.82 | $18.92 | $18.92 | 1,651,890 |
| 2023-11-15 | $18.85 | $18.95 | $18.67 | $18.89 | $18.89 | 1,303,460 |
| 2023-11-14 | $19.05 | $19.14 | $18.66 | $18.73 | $18.73 | 1,451,170 |
| 2023-11-13 | $18.81 | $19.00 | $18.50 | $18.98 | $18.98 | 1,783,380 |
| 2023-11-10 | $18.60 | $18.84 | $18.31 | $18.75 | $18.75 | 1,932,170 |
| 2023-11-09 | $18.55 | $18.69 | $18.40 | $18.55 | $18.55 | 1,202,730 |
| 2023-11-08 | $18.65 | $18.66 | $18.44 | $18.55 | $18.55 | 1,283,440 |
| 2023-11-07 | $18.60 | $18.71 | $18.40 | $18.65 | $18.65 | 1,680,770 |
| 2023-11-06 | $18.50 | $18.51 | $18.30 | $18.49 | $18.49 | 1,404,280 |
| 2023-11-03 | $18.29 | $18.55 | $18.25 | $18.36 | $18.36 | 1,372,900 |
| 2023-11-02 | $18.57 | $18.58 | $18.30 | $18.37 | $18.37 | 1,535,960 |
| 2023-11-01 | $18.24 | $18.58 | $18.13 | $18.44 | $18.44 | 2,154,260 |
| 2023-10-31 | $18.23 | $18.49 | $18.10 | $18.29 | $18.29 | 1,707,430 |
| 2023-10-30 | $17.99 | $18.28 | $17.89 | $18.19 | $18.19 | 2,007,010 |
| 2023-10-27 | $17.78 | $18.10 | $17.75 | $18.03 | $18.03 | 1,700,220 |
| 2023-10-26 | $17.88 | $18.17 | $17.64 | $17.92 | $17.92 | 1,560,630 |
| 2023-10-25 | $18.20 | $18.28 | $17.83 | $17.92 | $17.92 | 2,119,430 |
| 2023-10-24 | $17.15 | $17.95 | $17.05 | $17.89 | $17.89 | 2,393,600 |
| 2023-10-23 | $17.32 | $17.55 | $17.04 | $17.11 | $17.11 | 1,640,320 |
| 2023-10-20 | $17.69 | $17.73 | $17.31 | $17.32 | $17.32 | 1,566,920 |
| 2023-10-19 | $17.49 | $18.03 | $17.19 | $17.49 | $17.49 | 2,066,290 |
| 2023-10-18 | $17.73 | $17.73 | $17.42 | $17.43 | $17.43 | 1,480,400 |
| 2023-10-17 | $17.61 | $17.85 | $17.35 | $17.70 | $17.70 | 977,610 |
| 2023-10-16 | $17.67 | $17.77 | $17.37 | $17.61 | $17.61 | 1,523,810 |
| 2023-10-13 | $18.10 | $18.15 | $17.52 | $17.67 | $17.67 | 1,762,670 |
| 2023-10-12 | $18.02 | $18.15 | $17.76 | $18.10 | $18.10 | 1,186,400 |
| 2023-10-11 | $17.91 | $18.05 | $17.69 | $17.97 | $17.97 | 1,274,900 |
| 2023-10-10 | $18.33 | $18.33 | $17.92 | $17.97 | $17.97 | 1,478,440 |
| 2023-10-09 | $18.28 | $18.45 | $18.14 | $18.26 | $18.26 | 1,785,430 |
| 2023-09-28 | $18.06 | $18.30 | $17.99 | $18.23 | $18.23 | 1,196,350 |
| 2023-09-27 | $18.05 | $18.27 | $17.80 | $18.03 | $18.03 | 1,510,140 |
| 2023-09-26 | $18.03 | $18.10 | $17.70 | $17.96 | $17.96 | 1,388,520 |
| 2023-09-25 | $18.01 | $18.18 | $17.88 | $18.07 | $18.07 | 1,000,500 |
| 2023-09-22 | $17.59 | $18.03 | $17.56 | $18.01 | $18.01 | 1,179,300 |
| 2023-09-21 | $17.76 | $17.96 | $17.61 | $17.68 | $17.68 | 1,053,470 |
| 2023-09-20 | $17.75 | $17.94 | $17.69 | $17.72 | $17.72 | 1,146,130 |
| 2023-09-19 | $18.09 | $18.09 | $17.66 | $17.78 | $17.78 | 1,191,160 |
| 2023-09-18 | $17.80 | $18.28 | $17.55 | $18.04 | $18.04 | 1,595,450 |
| 2023-09-15 | $17.85 | $18.12 | $17.70 | $17.80 | $17.80 | 1,199,020 |
| 2023-09-14 | $18.03 | $18.16 | $17.69 | $17.79 | $17.79 | 1,007,010 |
| 2023-09-13 | $18.06 | $18.18 | $17.82 | $17.94 | $17.94 | 1,024,010 |
| 2023-09-12 | $18.03 | $18.19 | $17.91 | $18.06 | $18.06 | 1,213,030 |
| 2023-09-11 | $18.13 | $18.39 | $18.01 | $18.03 | $18.03 | 1,416,770 |
| 2023-09-08 | $18.14 | $18.36 | $18.01 | $18.12 | $18.12 | 1,017,320 |
| 2023-09-07 | $18.40 | $18.48 | $18.13 | $18.19 | $18.19 | 1,454,360 |
| 2023-09-06 | $18.29 | $18.48 | $18.19 | $18.43 | $18.43 | 1,712,450 |
| 2023-09-05 | $18.36 | $18.43 | $18.15 | $18.29 | $18.29 | 1,821,770 |
| 2023-09-04 | $18.22 | $18.30 | $18.03 | $18.26 | $18.26 | 2,408,160 |
| 2023-09-01 | $18.22 | $18.22 | $17.82 | $18.03 | $18.03 | 2,145,130 |
| 2023-08-31 | $18.11 | $18.23 | $17.96 | $18.05 | $18.05 | 2,343,270 |
| 2023-08-30 | $17.80 | $18.34 | $17.62 | $18.22 | $18.22 | 3,909,400 |
| 2023-08-29 | $17.05 | $17.85 | $16.90 | $17.84 | $17.84 | 3,596,300 |
| 2023-08-28 | $17.55 | $17.98 | $16.80 | $16.91 | $16.91 | 6,661,670 |
| 2023-08-25 | $16.88 | $18.37 | $16.62 | $17.06 | $17.06 | 9,857,200 |
| 2023-08-24 | $16.29 | $16.50 | $15.98 | $16.43 | $16.43 | 1,232,610 |
| 2023-08-23 | $16.58 | $16.59 | $16.11 | $16.26 | $16.26 | 1,386,980 |
| 2023-08-22 | $17.02 | $17.08 | $16.25 | $16.52 | $16.52 | 1,785,680 |
| 2023-08-21 | $17.20 | $17.33 | $16.86 | $16.87 | $16.87 | 1,734,940 |
| 2023-08-18 | $17.06 | $17.44 | $16.92 | $17.15 | $17.15 | 1,950,650 |
| 2023-08-17 | $16.60 | $17.10 | $16.48 | $17.03 | $17.03 | 1,484,300 |
| 2023-08-16 | $16.85 | $16.85 | $16.55 | $16.64 | $16.64 | 893,250 |
| 2023-08-15 | $16.66 | $16.85 | $16.53 | $16.76 | $16.76 | 901,900 |
| 2023-08-14 | $16.67 | $16.67 | $16.40 | $16.66 | $16.66 | 802,320 |
| 2023-08-11 | $16.79 | $16.86 | $16.48 | $16.49 | $16.49 | 830,200 |
| 2023-08-10 | $16.75 | $16.84 | $16.59 | $16.70 | $16.70 | 802,790 |
| 2023-08-09 | $16.98 | $16.98 | $16.61 | $16.66 | $16.66 | 1,274,300 |
| 2023-08-08 | $16.97 | $17.19 | $16.85 | $17.17 | $17.17 | 909,580 |
| 2023-08-07 | $17.08 | $17.08 | $16.75 | $16.90 | $16.90 | 1,103,440 |
| 2023-08-04 | $17.24 | $17.39 | $16.94 | $16.99 | $16.99 | 1,411,440 |
| 2023-08-03 | $17.55 | $17.59 | $17.10 | $17.12 | $17.12 | 1,661,890 |
| 2023-08-02 | $17.60 | $17.60 | $17.35 | $17.58 | $17.58 | 1,337,100 |
| 2023-08-01 | $17.53 | $17.64 | $17.45 | $17.58 | $17.58 | 1,531,700 |
| 2023-07-31 | $17.55 | $17.70 | $17.44 | $17.51 | $17.51 | 1,515,170 |
| 2023-07-28 | $17.44 | $17.74 | $17.26 | $17.53 | $17.53 | 2,179,790 |
| 2023-07-27 | $17.49 | $17.87 | $17.35 | $17.55 | $17.55 | 3,651,400 |
| 2023-07-26 | $17.59 | $17.68 | $17.25 | $17.56 | $17.56 | 8,020,440 |
| 2023-07-25 | $18.69 | $19.02 | $18.42 | $19.02 | $19.02 | 7,212,360 |
| 2023-07-24 | $18.70 | $18.78 | $18.33 | $18.58 | $18.58 | 4,712,880 |
| 2023-07-21 | $18.39 | $18.47 | $18.00 | $18.07 | $18.07 | 1,627,650 |
| 2023-07-20 | $18.52 | $18.64 | $18.33 | $18.37 | $18.37 | 1,240,220 |
| 2023-07-19 | $18.43 | $18.58 | $18.29 | $18.47 | $18.47 | 983,620 |
| 2023-07-18 | $18.36 | $18.55 | $18.14 | $18.42 | $18.42 | 1,079,430 |
| 2023-07-17 | $18.59 | $18.59 | $18.18 | $18.37 | $18.37 | 936,530 |
| 2023-07-14 | $18.48 | $18.69 | $18.20 | $18.53 | $18.53 | 1,304,540 |
| 2023-07-13 | $18.50 | $18.80 | $18.29 | $18.39 | $18.39 | 1,492,310 |
| 2023-07-12 | $18.51 | $19.05 | $18.45 | $18.57 | $18.57 | 2,099,630 |
| 2023-07-11 | $18.46 | $18.50 | $18.32 | $18.48 | $18.48 | 897,510 |
| 2023-07-10 | $18.60 | $18.63 | $18.38 | $18.43 | $18.43 | 864,520 |
| 2023-07-07 | $18.58 | $18.71 | $18.36 | $18.53 | $18.53 | 1,005,640 |
| 2023-07-06 | $18.66 | $18.95 | $18.49 | $18.75 | $18.60 | 1,339,370 |
| 2023-07-05 | $18.68 | $18.90 | $18.52 | $18.66 | $18.51 | 1,318,900 |
| 2023-07-04 | $18.31 | $19.03 | $18.31 | $18.72 | $18.57 | 2,386,780 |
| 2023-07-03 | $18.58 | $18.92 | $18.25 | $18.44 | $18.29 | 2,410,420 |
| 2023-06-30 | $18.13 | $18.75 | $18.13 | $18.58 | $18.43 | 2,707,620 |
| 2023-06-29 | $17.75 | $18.52 | $17.75 | $18.22 | $18.07 | 3,490,170 |
| 2023-06-28 | $17.67 | $17.82 | $17.30 | $17.75 | $17.61 | 2,358,330 |
| 2023-06-27 | $16.69 | $17.72 | $16.60 | $17.69 | $17.55 | 3,287,480 |
| 2023-06-26 | $16.70 | $16.93 | $16.57 | $16.69 | $16.56 | 1,257,370 |
| 2023-06-21 | $17.00 | $17.15 | $16.77 | $16.97 | $16.83 | 1,659,410 |
| 2023-06-20 | $17.00 | $17.09 | $16.85 | $16.98 | $16.84 | 768,690 |
| 2023-06-19 | $17.30 | $17.33 | $16.96 | $17.00 | $16.86 | 1,287,910 |
| 2023-06-16 | $17.35 | $17.47 | $17.16 | $17.19 | $17.19 | 881,220 |
| 2023-06-15 | $17.23 | $17.51 | $17.18 | $17.29 | $17.29 | 1,215,700 |
| 2023-06-14 | $17.31 | $17.50 | $17.20 | $17.35 | $17.35 | 1,376,650 |
| 2023-06-13 | $17.08 | $17.54 | $16.97 | $17.41 | $17.41 | 2,288,080 |
| 2023-06-12 | $16.67 | $17.10 | $16.43 | $16.99 | $16.99 | 1,476,720 |
| 2023-06-09 | $16.71 | $16.90 | $16.62 | $16.67 | $16.67 | 847,180 |
| 2023-06-08 | $16.84 | $16.96 | $16.62 | $16.70 | $16.70 | 1,106,010 |
| 2023-06-07 | $16.79 | $17.15 | $16.76 | $16.84 | $16.84 | 1,711,800 |
| 2023-06-06 | $17.19 | $17.74 | $16.90 | $16.99 | $16.99 | 2,251,960 |
| 2023-06-05 | $17.13 | $17.26 | $17.00 | $17.10 | $17.10 | 842,370 |
| 2023-06-02 | $16.90 | $17.17 | $16.78 | $17.11 | $17.11 | 1,040,810 |
| 2023-06-01 | $16.73 | $17.03 | $16.55 | $16.85 | $16.85 | 1,436,910 |
| 2023-05-31 | $16.92 | $16.99 | $16.71 | $16.73 | $16.73 | 821,970 |
| 2023-05-30 | $17.09 | $17.16 | $16.82 | $16.89 | $16.89 | 1,322,870 |
| 2023-05-29 | $17.36 | $17.37 | $17.05 | $17.09 | $17.09 | 999,660 |
| 2023-05-26 | $17.33 | $17.46 | $17.08 | $17.32 | $17.32 | 1,264,600 |
| 2023-05-25 | $17.17 | $17.33 | $16.94 | $17.22 | $17.22 | 1,213,500 |
| 2023-05-24 | $17.06 | $17.32 | $16.88 | $17.22 | $17.22 | 1,283,220 |
| 2023-05-23 | $17.01 | $17.35 | $16.93 | $17.06 | $17.06 | 1,703,880 |
| 2023-05-22 | $16.81 | $17.05 | $16.65 | $16.99 | $16.99 | 1,785,380 |
| 2023-05-19 | $16.43 | $16.96 | $16.31 | $16.89 | $16.89 | 2,424,200 |
| 2023-05-18 | $16.16 | $16.59 | $16.07 | $16.47 | $16.47 | 1,934,160 |
| 2023-05-17 | $15.59 | $16.08 | $15.43 | $16.07 | $16.07 | 1,896,910 |
| 2023-05-16 | $15.56 | $15.63 | $15.35 | $15.47 | $15.47 | 1,078,850 |
| 2023-05-15 | $15.23 | $15.54 | $15.23 | $15.48 | $15.48 | 1,067,870 |
| 2023-05-12 | $15.42 | $15.55 | $15.24 | $15.24 | $15.24 | 586,130 |
| 2023-05-11 | $15.29 | $15.48 | $15.28 | $15.42 | $15.42 | 987,250 |
| 2023-05-10 | $15.07 | $15.42 | $15.05 | $15.32 | $15.32 | 1,700,870 |
| 2023-05-09 | $15.52 | $15.65 | $15.11 | $15.17 | $15.17 | 1,293,290 |
| 2023-05-08 | $15.61 | $15.84 | $15.48 | $15.51 | $15.51 | 1,443,890 |
| 2023-05-05 | $15.76 | $15.80 | $15.53 | $15.63 | $15.63 | 1,225,090 |
| 2023-05-04 | $15.44 | $15.99 | $15.44 | $15.76 | $15.76 | 2,375,610 |
| 2023-05-03 | $15.59 | $15.59 | $15.59 | $15.59 | $15.59 | 0 |
| 2023-05-02 | $15.59 | $15.59 | $15.59 | $15.59 | $15.59 | 0 |
| 2023-04-28 | $15.12 | $15.62 | $15.03 | $15.59 | $15.59 | 2,107,440 |
| 2023-04-27 | $15.00 | $15.37 | $14.76 | $15.06 | $15.06 | 2,580,920 |
| 2023-04-26 | $15.69 | $15.69 | $14.70 | $15.00 | $15.00 | 4,217,390 |
| 2023-04-25 | $16.59 | $16.70 | $15.72 | $16.02 | $16.02 | 1,985,670 |
| 2023-04-24 | $16.27 | $16.75 | $16.20 | $16.64 | $16.64 | 2,184,510 |
| 2023-04-21 | $17.09 | $17.09 | $16.02 | $16.19 | $16.19 | 2,006,700 |
| 2023-04-20 | $17.18 | $17.30 | $16.75 | $16.98 | $16.98 | 1,207,360 |
| 2023-04-19 | $17.14 | $17.39 | $17.03 | $17.27 | $17.27 | 1,258,180 |
| 2023-04-18 | $17.68 | $17.68 | $17.02 | $17.08 | $17.08 | 2,573,830 |
| 2023-04-17 | $17.26 | $17.95 | $17.22 | $17.86 | $17.86 | 3,536,970 |
| 2023-04-14 | $17.14 | $17.61 | $16.95 | $17.17 | $17.17 | 2,646,550 |
| 2023-04-13 | $17.06 | $17.18 | $16.85 | $16.98 | $16.98 | 1,311,470 |
| 2023-04-12 | $16.70 | $17.05 | $16.60 | $17.02 | $17.02 | 1,582,270 |
| 2023-04-11 | $16.65 | $16.80 | $16.40 | $16.65 | $16.65 | 1,101,460 |
| 2023-04-10 | $16.88 | $16.93 | $16.46 | $16.56 | $16.56 | 1,814,640 |
| 2023-04-07 | $16.87 | $16.87 | $16.60 | $16.84 | $16.84 | 965,360 |
| 2023-04-06 | $16.98 | $16.98 | $16.70 | $16.75 | $16.75 | 1,199,250 |
| 2023-04-05 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 0 |
| 2023-04-04 | $17.38 | $17.42 | $16.89 | $16.95 | $16.95 | 1,961,070 |
| 2023-04-03 | $17.15 | $17.75 | $16.96 | $17.37 | $17.37 | 2,652,320 |
| 2023-03-31 | $16.96 | $17.26 | $16.81 | $17.20 | $17.20 | 1,741,790 |
| 2023-03-30 | $17.10 | $17.10 | $16.61 | $16.89 | $16.89 | 1,422,000 |
| 2023-03-29 | $16.94 | $17.14 | $16.86 | $16.92 | $16.92 | 1,273,900 |
| 2023-03-28 | $17.30 | $17.47 | $16.94 | $16.98 | $16.98 | 1,946,080 |
| 2023-03-27 | $17.32 | $17.58 | $17.16 | $17.58 | $17.58 | 2,027,660 |
| 2023-03-24 | $17.08 | $17.60 | $16.86 | $17.32 | $17.32 | 3,088,610 |
| 2023-03-23 | $16.80 | $17.05 | $16.76 | $16.91 | $16.91 | 1,370,370 |
| 2023-03-22 | $16.85 | $17.09 | $16.72 | $16.87 | $16.87 | 1,407,100 |
| 2023-03-21 | $16.40 | $16.83 | $16.40 | $16.80 | $16.80 | 1,456,570 |
| 2023-03-20 | $16.75 | $16.75 | $16.18 | $16.36 | $16.36 | 1,492,250 |
| 2023-03-17 | $16.65 | $16.69 | $16.42 | $16.59 | $16.59 | 1,003,100 |
| 2023-03-16 | $16.90 | $16.90 | $16.40 | $16.48 | $16.48 | 1,201,850 |
| 2023-03-15 | $16.49 | $17.05 | $16.21 | $16.87 | $16.87 | 2,093,910 |
| 2023-03-14 | $16.65 | $16.69 | $16.08 | $16.36 | $16.36 | 2,000,530 |
| 2023-03-13 | $16.61 | $16.75 | $16.35 | $16.66 | $16.66 | 1,633,510 |
| 2023-03-10 | $16.86 | $16.96 | $16.65 | $16.71 | $16.71 | 1,797,530 |
| 2023-03-09 | $16.90 | $16.96 | $16.73 | $16.87 | $16.87 | 1,325,900 |
| 2023-03-08 | $16.60 | $16.90 | $16.55 | $16.90 | $16.90 | 1,427,610 |
| 2023-03-07 | $16.91 | $17.09 | $16.62 | $16.66 | $16.66 | 1,857,110 |
| 2023-03-06 | $16.91 | $17.31 | $16.90 | $17.01 | $17.01 | 3,201,970 |
| 2023-03-03 | $16.85 | $17.01 | $16.56 | $16.93 | $16.93 | 2,663,950 |
| 2023-03-02 | $16.96 | $17.19 | $16.79 | $16.85 | $16.85 | 2,800,340 |
| 2023-03-01 | $16.67 | $17.17 | $16.67 | $17.00 | $17.00 | 4,412,670 |
| 2023-02-28 | $16.52 | $16.81 | $16.49 | $16.67 | $16.67 | 3,935,000 |
| 2023-02-27 | $17.54 | $17.60 | $16.53 | $16.55 | $16.55 | 7,045,930 |
| 2023-02-24 | $18.50 | $18.56 | $17.42 | $17.54 | $17.54 | 10,736,050 |
| 2023-02-23 | $17.83 | $19.79 | $17.83 | $19.28 | $19.28 | 15,484,660 |
| 2023-02-22 | $18.20 | $19.56 | $17.82 | $17.90 | $17.90 | 11,429,540 |
| 2023-02-21 | $16.60 | $17.02 | $16.55 | $17.02 | $17.02 | 1,697,790 |
| 2023-02-20 | $16.69 | $16.74 | $16.34 | $16.68 | $16.68 | 1,118,740 |
| 2023-02-17 | $16.78 | $16.86 | $16.60 | $16.61 | $16.61 | 1,210,490 |
| 2023-02-16 | $16.95 | $17.16 | $16.43 | $16.60 | $16.60 | 2,077,670 |
| 2023-02-15 | $16.84 | $17.09 | $16.80 | $16.93 | $16.93 | 1,623,570 |
| 2023-02-14 | $16.70 | $16.92 | $16.64 | $16.83 | $16.83 | 1,399,970 |
| 2023-02-13 | $16.73 | $16.93 | $16.66 | $16.69 | $16.69 | 1,763,520 |
| 2023-02-10 | $16.62 | $16.83 | $16.60 | $16.77 | $16.77 | 1,267,890 |
| 2023-02-09 | $16.71 | $16.73 | $16.47 | $16.68 | $16.68 | 1,160,670 |
| 2023-02-08 | $16.38 | $16.78 | $16.27 | $16.64 | $16.64 | 1,983,730 |
| 2023-02-07 | $16.29 | $16.53 | $16.25 | $16.38 | $16.38 | 1,427,230 |
| 2023-02-06 | $16.34 | $16.54 | $16.28 | $16.36 | $16.36 | 2,134,720 |
| 2023-02-03 | $16.24 | $16.64 | $16.11 | $16.45 | $16.45 | 3,160,450 |
| 2023-02-02 | $15.95 | $16.33 | $15.86 | $16.15 | $16.15 | 2,954,110 |
| 2023-02-01 | $15.77 | $16.03 | $15.77 | $16.01 | $16.01 | 3,495,580 |
| 2023-01-31 | $16.11 | $16.75 | $15.60 | $15.96 | $15.96 | 6,205,090 |
| 2023-01-30 | $15.17 | $15.33 | $15.10 | $15.15 | $15.15 | 972,310 |
| 2023-01-20 | $14.83 | $15.08 | $14.79 | $15.08 | $15.08 | 813,930 |
| 2023-01-19 | $14.73 | $14.86 | $14.57 | $14.83 | $14.83 | 796,360 |
| 2023-01-18 | $14.52 | $14.77 | $14.41 | $14.70 | $14.70 | 825,030 |
| 2023-01-17 | $14.47 | $14.53 | $14.34 | $14.50 | $14.50 | 623,540 |
| 2023-01-16 | $14.20 | $14.48 | $14.17 | $14.39 | $14.39 | 878,150 |
| 2023-01-13 | $14.19 | $14.32 | $14.10 | $14.18 | $14.18 | 429,620 |
| 2023-01-12 | $14.18 | $14.36 | $14.13 | $14.19 | $14.19 | 612,230 |
| 2023-01-11 | $14.40 | $14.44 | $14.15 | $14.16 | $14.16 | 511,170 |
| 2023-01-10 | $14.53 | $14.53 | $14.31 | $14.39 | $14.39 | 567,400 |
| 2023-01-09 | $14.52 | $14.56 | $14.38 | $14.47 | $14.47 | 537,800 |
| 2023-01-06 | $14.40 | $14.56 | $14.36 | $14.42 | $14.42 | 733,900 |
| 2023-01-05 | $14.45 | $14.50 | $14.28 | $14.36 | $14.36 | 858,750 |
| 2023-01-04 | $14.20 | $14.45 | $14.20 | $14.32 | $14.32 | 696,370 |
| 2023-01-03 | $13.94 | $14.27 | $13.81 | $14.19 | $14.19 | 921,710 |
| 2023-01-02 | $13.81 | $13.81 | $13.81 | $13.81 | $13.81 | 0 |
| 2022-12-30 | $13.75 | $13.85 | $13.63 | $13.81 | $13.81 | 442,660 |
| 2022-12-29 | $13.85 | $13.95 | $13.66 | $13.70 | $13.70 | 684,380 |
| 2022-12-28 | $14.16 | $14.16 | $13.79 | $13.86 | $13.86 | 894,950 |
| 2022-12-27 | $14.00 | $14.32 | $13.80 | $14.17 | $14.17 | 751,070 |
| 2022-12-26 | $13.93 | $14.14 | $13.89 | $14.06 | $14.06 | 758,780 |
| 2022-12-23 | $13.85 | $14.01 | $13.70 | $13.89 | $13.89 | 763,950 |
| 2022-12-22 | $14.29 | $14.35 | $13.85 | $13.92 | $13.92 | 646,950 |
| 2022-12-21 | $14.43 | $14.47 | $14.15 | $14.26 | $14.26 | 699,040 |
| 2022-12-20 | $14.28 | $14.46 | $14.10 | $14.42 | $14.42 | 983,240 |
| 2022-12-19 | $14.82 | $14.88 | $14.16 | $14.30 | $14.30 | 1,702,350 |
| 2022-12-16 | $15.16 | $15.25 | $14.81 | $14.81 | $14.81 | 1,088,100 |
| 2022-12-15 | $15.10 | $15.48 | $15.06 | $15.19 | $15.19 | 1,484,940 |
| 2022-12-14 | $15.23 | $15.69 | $15.06 | $15.13 | $15.13 | 2,037,370 |
| 2022-12-13 | $15.58 | $15.58 | $15.11 | $15.24 | $15.24 | 2,155,040 |
| 2022-12-12 | $15.30 | $15.77 | $15.26 | $15.67 | $15.67 | 1,432,570 |
| 2022-12-09 | $15.37 | $15.48 | $15.18 | $15.29 | $15.29 | 770,000 |
| 2022-12-08 | $15.27 | $15.60 | $15.18 | $15.36 | $15.36 | 952,140 |
| 2022-12-07 | $15.50 | $15.50 | $15.21 | $15.27 | $15.27 | 692,200 |
| 2022-12-06 | $15.57 | $15.68 | $15.38 | $15.40 | $15.40 | 857,710 |
| 2022-12-05 | $15.47 | $15.61 | $15.40 | $15.58 | $15.58 | 1,063,180 |
| 2022-12-01 | $15.21 | $15.36 | $15.15 | $15.22 | $15.22 | 1,001,390 |
| 2022-11-30 | $15.20 | $15.27 | $15.02 | $15.08 | $15.08 | 905,800 |
| 2022-11-29 | $15.08 | $15.23 | $14.95 | $15.15 | $15.15 | 995,180 |
| 2022-11-28 | $15.04 | $15.23 | $14.81 | $15.02 | $15.02 | 1,190,900 |
| 2022-11-25 | $15.39 | $15.55 | $15.09 | $15.12 | $15.12 | 955,120 |
| 2022-11-24 | $15.28 | $15.52 | $15.28 | $15.40 | $15.40 | 772,680 |
| 2022-11-23 | $15.59 | $15.59 | $14.96 | $15.28 | $15.28 | 1,219,840 |
| 2022-11-22 | $15.60 | $15.88 | $15.48 | $15.55 | $15.55 | 1,101,980 |
| 2022-11-21 | $15.60 | $15.69 | $15.42 | $15.67 | $15.67 | 965,580 |
| 2022-11-18 | $15.67 | $16.00 | $15.62 | $15.67 | $15.67 | 1,278,470 |
| 2022-11-17 | $15.64 | $15.70 | $15.40 | $15.68 | $15.68 | 892,550 |
| 2022-11-16 | $15.76 | $15.78 | $15.56 | $15.62 | $15.62 | 1,066,320 |
| 2022-11-15 | $15.46 | $15.65 | $15.32 | $15.59 | $15.59 | 1,279,410 |
| 2022-11-14 | $15.73 | $15.73 | $15.32 | $15.41 | $15.41 | 1,062,610 |
| 2022-11-11 | $15.65 | $15.78 | $15.46 | $15.50 | $15.50 | 1,554,770 |
| 2022-11-10 | $15.54 | $15.71 | $15.38 | $15.42 | $15.42 | 2,103,400 |
| 2022-11-09 | $15.57 | $15.65 | $15.50 | $15.59 | $15.59 | 691,150 |
| 2022-11-08 | $15.75 | $15.75 | $15.46 | $15.56 | $15.56 | 649,720 |
| 2022-11-07 | $15.54 | $15.68 | $15.42 | $15.60 | $15.60 | 1,194,890 |
| 2022-11-04 | $15.58 | $15.75 | $15.50 | $15.52 | $15.52 | 1,288,940 |
| 2022-11-03 | $15.36 | $15.66 | $15.22 | $15.58 | $15.58 | 1,046,430 |
| 2022-11-02 | $15.31 | $15.67 | $15.06 | $15.41 | $15.41 | 1,546,900 |
| 2022-11-01 | $14.98 | $15.48 | $14.77 | $15.31 | $15.31 | 1,050,550 |
| 2022-10-31 | $14.45 | $15.11 | $14.45 | $14.76 | $14.76 | 1,093,770 |
| 2022-10-28 | $15.35 | $15.35 | $14.40 | $14.44 | $14.44 | 822,000 |
| 2022-10-27 | $14.98 | $15.53 | $14.90 | $15.21 | $15.21 | 832,940 |
| 2022-10-26 | $14.96 | $15.05 | $14.70 | $15.03 | $15.03 | 415,310 |
| 2022-10-25 | $14.72 | $14.96 | $14.35 | $14.68 | $14.68 | 549,270 |
| 2022-10-24 | $14.97 | $15.15 | $14.73 | $14.81 | $14.81 | 542,980 |
| 2022-10-21 | $14.99 | $15.14 | $14.88 | $14.93 | $14.93 | 352,650 |
| 2022-10-20 | $14.86 | $15.09 | $14.71 | $14.87 | $14.87 | 427,150 |
| 2022-10-19 | $14.98 | $15.28 | $14.88 | $14.96 | $14.96 | 556,670 |
| 2022-10-18 | $15.06 | $15.10 | $14.88 | $14.98 | $14.98 | 495,810 |
| 2022-10-17 | $14.58 | $15.00 | $14.57 | $15.00 | $15.00 | 530,410 |
| 2022-10-14 | $14.59 | $14.72 | $14.48 | $14.70 | $14.70 | 476,600 |
| 2022-10-13 | $14.14 | $14.50 | $14.10 | $14.41 | $14.41 | 546,850 |
| 2022-10-12 | $13.75 | $14.20 | $13.60 | $14.19 | $14.19 | 558,360 |
| 2022-10-11 | $13.93 | $13.96 | $13.62 | $13.83 | $13.83 | 313,000 |
| 2022-10-10 | $14.19 | $14.31 | $13.80 | $13.88 | $13.88 | 500,900 |
| 2022-09-30 | $14.32 | $14.32 | $14.08 | $14.08 | $14.08 | 365,920 |
| 2022-09-29 | $14.46 | $14.50 | $14.16 | $14.22 | $14.22 | 395,270 |
| 2022-09-28 | $14.72 | $14.85 | $14.31 | $14.31 | $14.31 | 474,700 |
| 2022-09-27 | $14.18 | $14.78 | $14.18 | $14.65 | $14.65 | 501,700 |
| 2022-09-26 | $14.53 | $14.63 | $14.06 | $14.30 | $14.30 | 569,200 |
| 2022-09-23 | $15.06 | $15.19 | $14.46 | $14.56 | $14.56 | 838,880 |
| 2022-09-22 | $15.15 | $15.32 | $15.01 | $15.08 | $15.08 | 540,200 |
| 2022-09-21 | $15.00 | $15.24 | $14.77 | $15.14 | $15.14 | 426,990 |
| 2022-09-20 | $15.05 | $15.16 | $14.93 | $15.06 | $15.06 | 471,340 |
| 2022-09-19 | $15.01 | $15.10 | $14.72 | $14.91 | $14.91 | 543,120 |
| 2022-09-16 | $15.46 | $15.57 | $14.95 | $14.95 | $14.95 | 626,540 |
| 2022-09-15 | $15.89 | $15.90 | $15.32 | $15.54 | $15.54 | 969,050 |
| 2022-09-14 | $16.01 | $16.13 | $15.65 | $15.84 | $15.84 | 1,007,820 |
| 2022-09-13 | $16.17 | $16.40 | $16.15 | $16.23 | $16.23 | 572,380 |
| 2022-09-12 | $16.18 | $16.18 | $16.18 | $16.18 | $16.18 | 0 |
| 2022-09-09 | $16.49 | $16.51 | $16.06 | $16.18 | $16.18 | 1,066,600 |
| 2022-09-08 | $16.79 | $16.94 | $16.40 | $16.44 | $16.44 | 1,013,500 |
| 2022-09-07 | $17.08 | $17.18 | $16.81 | $16.84 | $16.84 | 785,300 |
| 2022-09-06 | $17.02 | $17.18 | $16.86 | $17.03 | $17.03 | 848,760 |
| 2022-09-05 | $16.99 | $17.23 | $16.83 | $16.96 | $16.96 | 836,000 |
| 2022-09-02 | $16.53 | $17.12 | $16.46 | $16.99 | $16.99 | 1,720,820 |
| 2022-09-01 | $16.28 | $17.05 | $16.22 | $16.58 | $16.58 | 1,597,150 |
| 2022-08-31 | $16.99 | $16.99 | $16.23 | $16.25 | $16.25 | 1,631,760 |
| 2022-08-30 | $17.31 | $17.41 | $16.88 | $17.00 | $17.00 | 1,199,100 |
| 2022-08-29 | $16.60 | $17.69 | $16.51 | $17.25 | $17.25 | 2,197,910 |
| 2022-08-26 | $17.23 | $17.46 | $16.82 | $16.82 | $16.82 | 1,534,050 |
| 2022-08-25 | $16.81 | $17.72 | $16.50 | $17.30 | $17.30 | 3,281,420 |
| 2022-08-24 | $17.24 | $17.27 | $16.58 | $16.67 | $16.67 | 1,919,000 |
| 2022-08-23 | $17.29 | $17.51 | $17.01 | $17.26 | $17.26 | 1,490,440 |
| 2022-08-22 | $17.28 | $17.54 | $16.90 | $17.19 | $17.19 | 2,085,300 |
| 2022-08-19 | $17.98 | $18.13 | $17.21 | $17.29 | $17.29 | 2,783,460 |
| 2022-08-18 | $18.33 | $18.42 | $17.72 | $18.12 | $18.12 | 3,717,160 |
| 2022-08-17 | $18.88 | $19.20 | $18.10 | $18.48 | $18.48 | 2,545,970 |
| 2022-08-16 | $18.50 | $19.25 | $17.95 | $18.60 | $18.60 | 4,920,350 |
| 2022-08-15 | $17.48 | $18.95 | $17.01 | $18.26 | $18.26 | 5,326,630 |
| 2022-08-12 | $17.56 | $17.77 | $17.00 | $17.22 | $17.22 | 1,558,110 |
| 2022-08-11 | $17.70 | $17.76 | $17.30 | $17.36 | $17.36 | 2,339,070 |
| 2022-08-10 | $17.50 | $17.77 | $17.25 | $17.70 | $17.70 | 2,600,470 |
| 2022-08-09 | $17.09 | $17.63 | $16.96 | $17.55 | $17.55 | 3,072,870 |
| 2022-08-08 | $16.40 | $17.14 | $16.31 | $17.08 | $17.08 | 2,695,180 |
| 2022-08-05 | $16.86 | $17.08 | $16.28 | $16.46 | $16.46 | 3,668,190 |
| 2022-08-04 | $17.03 | $17.50 | $16.57 | $16.85 | $16.85 | 6,071,320 |
| 2022-08-03 | $17.59 | $18.78 | $17.07 | $17.37 | $17.37 | 9,110,230 |
| 2022-08-02 | $17.31 | $17.60 | $16.23 | $17.20 | $17.20 | 6,394,820 |
| 2022-08-01 | $16.89 | $17.88 | $16.52 | $17.59 | $17.59 | 3,324,410 |
| 2022-07-29 | $16.49 | $16.80 | $16.38 | $16.68 | $16.68 | 1,334,530 |
| 2022-07-28 | $16.60 | $16.60 | $16.37 | $16.49 | $16.49 | 1,039,480 |
| 2022-07-27 | $16.10 | $16.51 | $15.91 | $16.48 | $16.48 | 1,372,770 |
| 2022-07-26 | $16.11 | $16.15 | $15.75 | $16.10 | $16.10 | 924,330 |
| 2022-07-25 | $16.11 | $16.30 | $15.95 | $16.04 | $16.04 | 681,140 |
| 2022-07-22 | $16.19 | $16.33 | $15.94 | $16.11 | $16.11 | 1,119,370 |
| 2022-07-21 | $16.11 | $16.20 | $15.91 | $16.03 | $16.03 | 1,005,020 |
| 2022-07-20 | $16.20 | $16.36 | $16.07 | $16.12 | $16.12 | 1,332,860 |
| 2022-07-19 | $15.89 | $16.36 | $15.83 | $16.20 | $16.20 | 2,065,060 |
| 2022-07-18 | $15.03 | $15.95 | $15.03 | $15.89 | $15.89 | 2,228,160 |
| 2022-07-15 | $15.35 | $15.45 | $15.03 | $15.03 | $15.03 | 1,143,220 |
| 2022-07-14 | $15.14 | $15.51 | $15.07 | $15.45 | $15.45 | 923,790 |
| 2022-07-13 | $14.83 | $15.14 | $14.74 | $15.14 | $15.14 | 1,085,370 |
| 2022-07-12 | $15.23 | $15.23 | $14.67 | $14.78 | $14.78 | 1,244,880 |
| 2022-07-11 | $15.41 | $15.48 | $15.02 | $15.16 | $15.16 | 751,660 |
| 2022-07-08 | $15.36 | $15.74 | $15.19 | $15.42 | $15.42 | 1,173,680 |
| 2022-07-07 | $15.04 | $15.40 | $15.04 | $15.25 | $15.25 | 736,870 |
| 2022-07-06 | $15.50 | $15.50 | $15.03 | $15.16 | $15.16 | 844,570 |
| 2022-07-05 | $15.69 | $15.69 | $15.14 | $15.39 | $15.39 | 1,306,930 |
| 2022-07-04 | $15.79 | $15.79 | $15.40 | $15.55 | $15.55 | 1,166,040 |
| 2022-07-01 | $15.83 | $15.85 | $15.52 | $15.67 | $15.67 | 953,560 |
| 2022-06-30 | $16.07 | $16.10 | $15.75 | $15.85 | $15.85 | 1,321,300 |
| 2022-06-29 | $16.21 | $16.38 | $15.87 | $15.90 | $15.90 | 1,503,730 |
| 2022-06-28 | $15.95 | $16.34 | $15.92 | $16.20 | $16.20 | 1,989,600 |
| 2022-06-27 | $16.11 | $16.23 | $15.85 | $16.04 | $16.04 | 2,202,470 |
| 2022-06-24 | $16.13 | $16.33 | $15.80 | $16.18 | $16.18 | 3,448,460 |
| 2022-06-23 | $15.40 | $16.25 | $15.20 | $16.07 | $16.07 | 3,984,340 |
| 2022-06-22 | $15.44 | $15.62 | $15.11 | $15.14 | $15.14 | 1,945,100 |
| 2022-06-21 | $15.41 | $16.25 | $15.26 | $15.30 | $15.30 | 4,007,460 |
| 2022-06-20 | $14.86 | $15.15 | $14.79 | $15.14 | $15.14 | 1,227,300 |
| 2022-06-17 | $14.64 | $14.90 | $14.56 | $14.83 | $14.83 | 851,110 |
| 2022-06-16 | $14.75 | $14.96 | $14.69 | $14.75 | $14.75 | 928,990 |
| 2022-06-15 | $14.95 | $15.09 | $14.73 | $14.75 | $14.75 | 1,221,140 |
| 2022-06-14 | $14.79 | $14.88 | $14.36 | $14.85 | $14.85 | 1,098,930 |
| 2022-06-13 | $14.67 | $15.05 | $14.67 | $14.97 | $14.97 | 884,270 |
| 2022-06-10 | $14.61 | $14.90 | $14.58 | $14.82 | $14.82 | 841,100 |
| 2022-06-09 | $14.85 | $15.04 | $14.50 | $14.61 | $14.61 | 928,980 |
| 2022-06-08 | $15.16 | $15.16 | $14.71 | $14.96 | $14.96 | 1,000,060 |
| 2022-06-07 | $15.36 | $15.36 | $15.01 | $15.15 | $15.15 | 820,200 |
| 2022-06-06 | $15.18 | $15.40 | $15.13 | $15.32 | $15.32 | 1,129,840 |
| 2022-06-02 | $14.94 | $15.26 | $14.61 | $15.18 | $15.18 | 1,142,480 |
| 2022-06-01 | $14.63 | $15.04 | $14.46 | $14.87 | $14.87 | 1,143,820 |
| 2022-05-31 | $14.59 | $14.70 | $14.37 | $14.64 | $14.64 | 830,070 |
| 2022-05-30 | $14.82 | $14.98 | $14.58 | $14.75 | $14.55 | 933,310 |
| 2022-05-27 | $14.70 | $14.98 | $14.61 | $14.89 | $14.69 | 1,798,480 |
| 2022-05-26 | $14.86 | $14.88 | $14.45 | $14.61 | $14.41 | 1,532,920 |
| 2022-05-25 | $14.85 | $14.94 | $14.41 | $14.76 | $14.56 | 1,811,330 |
| 2022-05-24 | $14.98 | $15.08 | $14.44 | $14.75 | $14.55 | 1,342,800 |
| 2022-05-23 | $14.86 | $14.95 | $14.60 | $14.90 | $14.70 | 717,110 |
| 2022-05-20 | $14.55 | $14.80 | $14.48 | $14.72 | $14.52 | 808,310 |
| 2022-05-19 | $14.12 | $14.60 | $13.90 | $14.55 | $14.35 | 949,020 |
| 2022-05-18 | $14.22 | $14.52 | $14.18 | $14.33 | $14.14 | 756,030 |
| 2022-05-17 | $14.28 | $14.44 | $13.98 | $14.22 | $14.03 | 734,250 |
| 2022-05-16 | $14.41 | $14.61 | $14.17 | $14.34 | $14.15 | 755,050 |
| 2022-05-13 | $14.45 | $14.48 | $14.11 | $14.32 | $14.13 | 850,850 |
| 2022-05-12 | $14.24 | $14.70 | $14.07 | $14.27 | $14.08 | 1,240,090 |
| 2022-05-11 | $14.21 | $14.50 | $14.12 | $14.13 | $13.94 | 1,166,510 |
| 2022-05-10 | $13.82 | $14.23 | $13.66 | $14.22 | $14.03 | 828,940 |
| 2022-05-09 | $13.50 | $14.19 | $13.50 | $14.00 | $13.81 | 720,260 |
| 2022-05-06 | $13.63 | $13.95 | $13.45 | $13.71 | $13.53 | 970,510 |
| 2022-05-05 | $13.60 | $13.93 | $13.56 | $13.82 | $13.63 | 959,920 |
| 2022-05-04 | $13.63 | $13.63 | $13.63 | $13.63 | $13.45 | 0 |
| 2022-05-03 | $13.63 | $13.63 | $13.63 | $13.63 | $13.45 | 0 |
| 2022-04-29 | $12.98 | $13.77 | $12.95 | $13.63 | $13.45 | 1,237,280 |
| 2022-04-28 | $13.21 | $13.25 | $12.69 | $12.90 | $12.73 | 1,364,890 |
| 2022-04-27 | $12.74 | $13.32 | $12.25 | $13.29 | $13.11 | 1,549,440 |
| 2022-04-26 | $13.60 | $13.94 | $12.90 | $12.92 | $12.75 | 1,305,340 |
| 2022-04-25 | $14.32 | $14.38 | $13.50 | $13.50 | $13.32 | 1,609,430 |
| 2022-04-22 | $14.60 | $14.68 | $14.27 | $14.39 | $14.20 | 843,840 |
| 2022-04-21 | $15.12 | $15.28 | $14.60 | $14.60 | $14.40 | 849,910 |
| 2022-04-20 | $15.21 | $15.62 | $14.99 | $15.12 | $14.92 | 983,630 |
| 2022-04-19 | $14.92 | $15.39 | $14.92 | $15.34 | $15.13 | 869,690 |
| 2022-04-18 | $14.77 | $15.06 | $14.32 | $14.95 | $14.75 | 773,620 |
| 2022-04-15 | $15.35 | $15.35 | $14.56 | $14.67 | $14.47 | 795,870 |
| 2022-04-14 | $15.12 | $15.27 | $15.12 | $15.22 | $15.01 | 557,500 |
| 2022-04-13 | $15.48 | $15.48 | $15.04 | $15.09 | $14.89 | 582,990 |
| 2022-04-12 | $15.29 | $15.48 | $14.87 | $15.43 | $15.22 | 792,760 |
| 2022-04-11 | $15.51 | $15.63 | $14.98 | $15.03 | $14.83 | 748,640 |
| 2022-04-08 | $15.99 | $16.00 | $15.46 | $15.50 | $15.29 | 797,340 |
| 2022-04-07 | $16.38 | $16.38 | $15.87 | $15.89 | $15.68 | 862,050 |
| 2022-04-06 | $16.21 | $16.48 | $16.15 | $16.36 | $16.14 | 639,170 |
| 2022-04-05 | $16.21 | $16.21 | $16.21 | $16.21 | $15.99 | 0 |
| 2022-04-04 | $16.21 | $16.21 | $16.21 | $16.21 | $15.99 | 0 |
| 2022-04-01 | $16.39 | $16.39 | $16.03 | $16.21 | $15.99 | 605,600 |
| 2022-03-31 | $16.30 | $16.60 | $16.20 | $16.39 | $16.17 | 826,460 |
| 2022-03-30 | $16.06 | $16.33 | $16.03 | $16.30 | $16.08 | 686,340 |
| 2022-03-29 | $16.38 | $16.48 | $15.91 | $15.99 | $15.77 | 794,360 |
| 2022-03-28 | $16.42 | $16.60 | $16.09 | $16.36 | $16.14 | 684,190 |
| 2022-03-25 | $16.57 | $16.93 | $16.46 | $16.49 | $16.49 | 665,890 |
| 2022-03-24 | $16.79 | $16.87 | $16.44 | $16.52 | $16.52 | 628,250 |
| 2022-03-23 | $16.93 | $17.00 | $16.71 | $16.84 | $16.84 | 654,130 |
| 2022-03-22 | $16.82 | $17.03 | $16.71 | $16.92 | $16.92 | 722,120 |
| 2022-03-21 | $16.54 | $17.18 | $16.53 | $16.93 | $16.93 | 1,144,870 |
| 2022-03-18 | $16.28 | $16.63 | $16.15 | $16.63 | $16.63 | 824,250 |
| 2022-03-17 | $16.48 | $16.59 | $16.18 | $16.28 | $16.28 | 1,052,130 |
| 2022-03-16 | $15.99 | $16.20 | $15.47 | $16.16 | $16.16 | 1,168,960 |
| 2022-03-15 | $16.50 | $16.64 | $15.61 | $15.69 | $15.69 | 1,395,020 |
| 2022-03-14 | $17.08 | $17.33 | $16.63 | $16.65 | $16.65 | 799,100 |
| 2022-03-11 | $17.03 | $17.30 | $16.67 | $17.25 | $17.25 | 931,760 |
| 2022-03-10 | $16.98 | $17.37 | $16.98 | $17.25 | $17.25 | 1,207,040 |
| 2022-03-09 | $17.48 | $17.48 | $16.00 | $16.76 | $16.76 | 1,764,300 |
| 2022-03-08 | $18.11 | $18.28 | $17.18 | $17.21 | $17.21 | 1,934,300 |
| 2022-03-07 | $18.36 | $18.56 | $18.12 | $18.20 | $18.20 | 969,410 |
| 2022-03-04 | $18.50 | $18.78 | $18.35 | $18.47 | $18.47 | 1,210,720 |
| 2022-03-03 | $18.80 | $19.04 | $18.44 | $18.50 | $18.50 | 1,317,880 |
| 2022-03-02 | $18.40 | $18.59 | $18.31 | $18.58 | $18.58 | 738,130 |
| 2022-03-01 | $18.45 | $18.51 | $18.22 | $18.47 | $18.47 | 740,900 |
| 2022-02-28 | $18.48 | $18.57 | $18.10 | $18.30 | $18.30 | 990,760 |
| 2022-02-25 | $18.52 | $18.92 | $18.34 | $18.49 | $18.49 | 1,075,040 |
| 2022-02-24 | $18.78 | $19.17 | $18.20 | $18.45 | $18.45 | 2,203,750 |
| 2022-02-23 | $18.54 | $18.98 | $18.42 | $18.84 | $18.84 | 1,250,820 |
| 2022-02-22 | $18.56 | $18.77 | $18.39 | $18.53 | $18.53 | 995,650 |
| 2022-02-21 | $18.48 | $18.72 | $18.30 | $18.70 | $18.70 | 1,094,540 |
| 2022-02-18 | $18.31 | $18.45 | $18.11 | $18.41 | $18.41 | 783,930 |
| 2022-02-17 | $18.51 | $18.71 | $18.23 | $18.31 | $18.31 | 1,207,620 |
| 2022-02-16 | $18.39 | $18.56 | $18.30 | $18.51 | $18.51 | 932,030 |
| 2022-02-15 | $18.35 | $18.52 | $18.03 | $18.22 | $18.22 | 1,013,610 |
| 2022-02-14 | $18.12 | $18.69 | $18.03 | $18.40 | $18.40 | 1,246,570 |
| 2022-02-11 | $18.62 | $18.69 | $18.07 | $18.18 | $18.18 | 1,590,060 |
| 2022-02-10 | $18.84 | $18.84 | $18.42 | $18.62 | $18.62 | 1,054,990 |
| 2022-02-09 | $18.57 | $18.85 | $18.45 | $18.85 | $18.85 | 1,216,100 |
| 2022-02-08 | $18.23 | $18.62 | $18.11 | $18.57 | $18.57 | 1,340,450 |
| 2022-02-07 | $18.74 | $18.95 | $18.15 | $18.29 | $18.29 | 1,848,150 |
| 2022-02-04 | $18.52 | $18.52 | $18.52 | $18.52 | $18.52 | 0 |
| 2022-02-03 | $18.52 | $18.52 | $18.52 | $18.52 | $18.52 | 0 |
| 2022-02-02 | $18.52 | $18.52 | $18.52 | $18.52 | $18.52 | 0 |
| 2022-02-01 | $18.52 | $18.52 | $18.52 | $18.52 | $18.52 | 0 |
| 2022-01-28 | $18.41 | $18.78 | $18.13 | $18.52 | $18.52 | 1,401,550 |
| 2022-01-27 | $19.00 | $19.08 | $17.97 | $18.03 | $18.03 | 2,369,960 |
| 2022-01-26 | $18.20 | $19.06 | $18.13 | $18.88 | $18.88 | 2,952,730 |
| 2022-01-25 | $19.64 | $19.66 | $18.02 | $18.02 | $18.02 | 3,648,770 |
| 2022-01-24 | $20.19 | $20.35 | $19.60 | $19.65 | $19.65 | 1,675,250 |
| 2022-01-21 | $20.00 | $20.73 | $19.90 | $20.20 | $20.20 | 2,113,390 |
| 2022-01-20 | $21.22 | $21.22 | $20.03 | $20.03 | $20.03 | 3,461,110 |
| 2022-01-19 | $20.58 | $21.30 | $20.46 | $21.14 | $21.14 | 3,218,060 |
| 2022-01-18 | $21.50 | $21.50 | $20.66 | $20.66 | $20.66 | 4,006,100 |
| 2022-01-17 | $20.77 | $21.49 | $20.60 | $21.45 | $21.45 | 4,407,790 |
| 2022-01-14 | $20.68 | $21.45 | $20.40 | $20.75 | $20.75 | 3,545,390 |
| 2022-01-13 | $20.65 | $21.04 | $20.51 | $20.90 | $20.90 | 2,922,650 |
| 2022-01-12 | $20.68 | $20.90 | $20.55 | $20.71 | $20.71 | 1,989,750 |
| 2022-01-11 | $20.31 | $20.74 | $20.31 | $20.63 | $20.63 | 2,475,270 |
| 2022-01-10 | $20.13 | $20.44 | $20.08 | $20.33 | $20.33 | 1,325,120 |
| 2022-01-07 | $20.77 | $20.77 | $20.06 | $20.09 | $20.09 | 2,564,670 |
| 2022-01-06 | $20.28 | $20.81 | $20.26 | $20.67 | $20.67 | 2,821,430 |
| 2022-01-05 | $20.28 | $20.55 | $20.06 | $20.43 | $20.43 | 2,414,230 |
| 2022-01-04 | $20.28 | $20.47 | $20.04 | $20.36 | $20.36 | 2,485,600 |
| 2022-01-03 | $20.04 | $20.04 | $20.04 | $20.04 | $20.04 | 0 |
| 2021-12-31 | $19.96 | $20.11 | $19.89 | $20.04 | $20.04 | 1,233,050 |
| 2021-12-30 | $20.01 | $20.45 | $19.89 | $19.94 | $19.94 | 2,196,600 |
| 2021-12-29 | $19.42 | $20.05 | $19.42 | $20.05 | $20.05 | 2,113,110 |
| 2021-12-28 | $19.25 | $19.63 | $19.24 | $19.63 | $19.63 | 1,524,490 |
| 2021-12-27 | $19.25 | $19.35 | $19.01 | $19.20 | $19.20 | 1,094,240 |
| 2021-12-24 | $19.31 | $19.54 | $19.01 | $19.26 | $19.26 | 1,936,490 |
| 2021-12-23 | $19.84 | $19.97 | $19.28 | $19.31 | $19.31 | 2,683,570 |
| 2021-12-22 | $20.15 | $20.15 | $19.82 | $19.88 | $19.88 | 2,080,200 |
| 2021-12-21 | $19.85 | $20.18 | $19.65 | $20.14 | $20.14 | 2,323,480 |
| 2021-12-20 | $20.68 | $20.68 | $19.87 | $19.96 | $19.96 | 3,917,660 |
| 2021-12-17 | $19.89 | $20.76 | $19.63 | $20.55 | $20.55 | 6,221,540 |
| 2021-12-16 | $19.60 | $19.84 | $19.45 | $19.84 | $19.84 | 2,341,830 |
| 2021-12-15 | $19.59 | $19.86 | $19.38 | $19.53 | $19.53 | 3,133,820 |
| 2021-12-14 | $19.27 | $19.73 | $18.94 | $19.59 | $19.59 | 3,000,660 |
| 2021-12-13 | $19.32 | $19.41 | $19.18 | $19.24 | $19.24 | 2,341,730 |
| 2021-12-07 | $20.10 | $20.13 | $19.41 | $19.44 | $19.44 | 4,386,580 |
| 2021-12-06 | $21.00 | $21.20 | $20.00 | $20.02 | $20.02 | 6,833,350 |
| 2021-12-03 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 13,318,730 |
| 2021-12-02 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 17,742,480 |
| 2021-12-01 | $20.44 | $21.55 | $20.30 | $20.99 | $20.99 | 3,936,920 |
| 2021-11-30 | $20.06 | $20.74 | $20.06 | $20.45 | $20.45 | 2,660,500 |
| 2021-11-29 | $20.42 | $20.45 | $19.94 | $20.05 | $20.05 | 2,094,350 |
| 2021-11-26 | $20.10 | $20.67 | $19.89 | $20.59 | $20.59 | 3,357,540 |
| 2021-11-25 | $20.00 | $20.45 | $19.73 | $20.23 | $20.23 | 2,508,240 |
| 2021-11-24 | $20.19 | $20.26 | $19.92 | $20.08 | $20.08 | 1,830,840 |
| 2021-11-23 | $19.88 | $20.40 | $19.70 | $20.32 | $20.32 | 2,663,860 |
| 2021-11-22 | $19.59 | $20.00 | $19.32 | $19.95 | $19.95 | 1,955,320 |
| 2021-11-19 | $19.10 | $19.66 | $19.08 | $19.59 | $19.59 | 1,496,630 |
| 2021-11-18 | $19.49 | $19.80 | $19.10 | $19.24 | $19.24 | 2,155,050 |
| 2021-11-17 | $19.07 | $19.70 | $19.07 | $19.70 | $19.70 | 1,781,180 |
| 2021-11-16 | $19.70 | $19.75 | $19.01 | $19.05 | $19.05 | 2,735,650 |
| 2021-11-15 | $19.60 | $20.29 | $19.59 | $19.87 | $19.87 | 3,262,560 |
| 2021-11-12 | $19.77 | $19.80 | $19.16 | $19.37 | $19.37 | 2,510,200 |
| 2021-11-11 | $19.00 | $19.44 | $18.90 | $19.30 | $19.30 | 2,034,890 |
| 2021-11-10 | $18.87 | $19.19 | $18.70 | $19.02 | $19.02 | 1,186,840 |
| 2021-11-09 | $18.78 | $19.12 | $18.69 | $18.98 | $18.98 | 1,205,210 |
| 2021-11-08 | $18.90 | $18.92 | $18.51 | $18.69 | $18.69 | 1,225,630 |
| 2021-11-05 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 2,317,200 |
| 2021-11-04 | $18.60 | $18.60 | $18.07 | $18.45 | $18.45 | 1,215,320 |
| 2021-11-03 | $17.88 | $18.12 | $17.85 | $18.02 | $18.02 | 844,970 |
| 2021-11-02 | $18.53 | $18.60 | $17.79 | $17.99 | $17.99 | 1,428,710 |
| 2021-11-01 | $18.22 | $18.55 | $18.18 | $18.51 | $18.51 | 1,324,000 |
| 2021-10-29 | $17.85 | $18.22 | $17.52 | $18.20 | $18.20 | 1,088,290 |
| 2021-10-28 | $18.30 | $18.80 | $17.66 | $17.76 | $17.76 | 1,662,600 |
| 2021-10-27 | $17.85 | $18.66 | $17.64 | $18.40 | $18.40 | 2,041,130 |
| 2021-10-26 | $17.74 | $18.38 | $17.70 | $17.96 | $17.96 | 1,300,550 |
| 2021-10-25 | $17.78 | $17.78 | $17.51 | $17.65 | $17.65 | 1,045,980 |
| 2021-10-22 | $17.98 | $17.98 | $17.37 | $17.78 | $17.78 | 1,986,030 |
| 2021-10-21 | $18.53 | $18.62 | $18.05 | $18.08 | $18.08 | 1,403,800 |
| 2021-10-20 | $18.46 | $18.77 | $18.25 | $18.53 | $18.53 | 894,350 |
| 2021-10-19 | $18.70 | $18.82 | $18.50 | $18.56 | $18.56 | 801,820 |
| 2021-10-18 | $18.48 | $18.61 | $18.10 | $18.61 | $18.61 | 852,890 |
| 2021-10-15 | $18.96 | $19.00 | $18.39 | $18.48 | $18.48 | 1,242,350 |
| 2021-10-14 | $19.11 | $19.11 | $18.77 | $18.95 | $18.95 | 833,910 |
| 2021-10-13 | $18.73 | $19.12 | $18.72 | $19.05 | $19.05 | 787,330 |
| 2021-10-12 | $19.20 | $19.20 | $18.58 | $18.84 | $18.84 | 1,247,760 |
| 2021-10-11 | $19.45 | $19.45 | $18.91 | $19.14 | $19.14 | 1,137,760 |
| 2021-10-08 | $19.30 | $19.37 | $19.12 | $19.30 | $19.30 | 1,123,810 |
| 2021-10-07 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 0 |
| 2021-10-06 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 0 |
| 2021-09-30 | $18.40 | $19.19 | $18.40 | $19.05 | $19.05 | 1,431,500 |
| 2021-09-29 | $18.37 | $18.86 | $18.28 | $18.38 | $18.38 | 1,401,760 |
| 2021-09-28 | $18.41 | $18.87 | $18.20 | $18.62 | $18.62 | 1,449,130 |
| 2021-09-27 | $19.30 | $19.50 | $18.25 | $18.41 | $18.41 | 2,792,640 |
| 2021-09-24 | $20.55 | $20.56 | $19.20 | $19.23 | $19.23 | 5,032,670 |
| 2021-09-23 | $20.57 | $20.96 | $20.30 | $20.67 | $20.67 | 3,455,780 |
| 2021-09-22 | $20.81 | $21.20 | $20.20 | $20.54 | $20.54 | 4,068,780 |
| 2021-09-21 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 0 |
| 2021-09-20 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 0 |
| 2021-09-17 | $21.22 | $21.68 | $20.76 | $21.40 | $21.40 | 6,428,890 |
| 2021-09-16 | $22.07 | $23.85 | $21.70 | $21.75 | $21.75 | 10,668,680 |
| 2021-09-15 | $20.65 | $22.30 | $20.65 | $21.71 | $21.71 | 6,106,700 |
| 2021-09-14 | $21.40 | $21.80 | $20.71 | $20.92 | $20.92 | 6,097,920 |
| 2021-09-13 | $20.22 | $21.47 | $19.85 | $21.46 | $21.46 | 6,621,260 |
| 2021-09-10 | $19.75 | $20.24 | $19.61 | $20.19 | $20.19 | 2,631,350 |
| 2021-09-09 | $20.40 | $20.41 | $19.50 | $19.70 | $19.70 | 3,417,080 |
| 2021-09-08 | $20.18 | $20.65 | $20.14 | $20.40 | $20.40 | 2,916,480 |
| 2021-09-07 | $20.17 | $20.59 | $20.01 | $20.10 | $20.10 | 2,762,460 |
| 2021-09-06 | $19.65 | $20.06 | $19.47 | $20.00 | $20.00 | 2,078,790 |
| 2021-09-03 | $19.65 | $20.08 | $19.60 | $19.66 | $19.66 | 2,250,450 |
| 2021-09-02 | $19.31 | $19.82 | $19.03 | $19.77 | $19.77 | 2,301,200 |
| 2021-09-01 | $19.90 | $20.15 | $19.16 | $19.31 | $19.31 | 3,226,290 |
| 2021-08-31 | $21.26 | $21.27 | $19.57 | $19.96 | $19.96 | 4,895,820 |
| 2021-08-30 | $20.97 | $21.54 | $20.75 | $21.21 | $21.21 | 3,705,060 |
| 2021-08-27 | $21.78 | $22.28 | $20.62 | $20.79 | $20.79 | 4,853,390 |
| 2021-08-26 | $21.81 | $22.20 | $21.43 | $21.56 | $21.56 | 6,602,110 |
| 2021-08-25 | $21.48 | $22.77 | $20.82 | $22.24 | $22.24 | 9,844,200 |
| 2021-08-24 | $20.50 | $21.37 | $20.37 | $21.22 | $21.22 | 6,179,600 |
| 2021-08-23 | $20.23 | $20.69 | $20.19 | $20.57 | $20.57 | 4,443,010 |
| 2021-08-20 | $21.08 | $21.08 | $19.88 | $20.22 | $20.22 | 7,044,680 |
| 2021-08-19 | $21.50 | $22.09 | $21.01 | $21.80 | $21.80 | 6,051,460 |
| 2021-08-18 | $21.20 | $21.71 | $21.13 | $21.66 | $21.66 | 4,961,270 |
| 2021-08-17 | $21.88 | $22.12 | $20.87 | $21.14 | $21.14 | 6,332,060 |
| 2021-08-16 | $22.80 | $22.88 | $21.61 | $22.18 | $22.18 | 8,117,460 |
| 2021-08-13 | $22.47 | $23.22 | $22.06 | $22.90 | $22.90 | 9,734,430 |
| 2021-08-12 | $23.71 | $23.90 | $22.40 | $22.48 | $22.48 | 12,706,640 |
| 2021-08-11 | $23.32 | $24.87 | $23.15 | $23.80 | $23.80 | 16,186,940 |
| 2021-08-10 | $24.46 | $27.30 | $24.20 | $25.08 | $25.08 | 23,929,500 |
| 2021-08-09 | $19.83 | $23.38 | $19.78 | $23.38 | $23.38 | 10,515,010 |
| 2021-08-06 | $19.61 | $19.89 | $19.23 | $19.48 | $19.48 | 2,165,380 |
| 2021-08-05 | $20.29 | $20.29 | $19.43 | $19.79 | $19.79 | 3,638,950 |
| 2021-08-04 | $19.10 | $20.83 | $19.10 | $20.50 | $20.50 | 5,095,820 |
| 2021-08-03 | $18.77 | $19.82 | $18.71 | $19.33 | $19.33 | 3,355,370 |
| 2021-08-02 | $18.09 | $18.96 | $17.80 | $18.77 | $18.77 | 2,235,360 |
| 2021-07-30 | $17.93 | $18.52 | $17.82 | $18.30 | $18.30 | 1,726,490 |
| 2021-07-29 | $17.90 | $18.12 | $17.80 | $17.98 | $17.98 | 1,385,650 |
| 2021-07-28 | $18.41 | $18.42 | $17.35 | $17.65 | $17.65 | 1,973,680 |
| 2021-07-27 | $18.80 | $19.11 | $18.40 | $18.42 | $18.42 | 2,066,080 |
| 2021-07-26 | $18.64 | $18.96 | $18.50 | $18.64 | $18.64 | 1,625,450 |
| 2021-07-23 | $19.54 | $19.64 | $18.61 | $18.75 | $18.75 | 2,516,570 |
| 2021-07-22 | $19.13 | $19.66 | $19.10 | $19.54 | $19.54 | 2,105,310 |
| 2021-07-21 | $19.02 | $19.42 | $19.02 | $19.27 | $19.27 | 2,144,050 |
| 2021-07-20 | $19.06 | $19.22 | $18.41 | $19.10 | $19.10 | 2,347,880 |
| 2021-07-19 | $18.94 | $19.28 | $18.80 | $19.06 | $19.06 | 1,778,670 |
| 2021-07-16 | $19.45 | $19.68 | $18.93 | $19.01 | $19.01 | 2,578,750 |
| 2021-07-15 | $20.60 | $20.78 | $19.30 | $19.48 | $19.48 | 3,513,760 |
| 2021-07-14 | $21.09 | $21.11 | $20.60 | $20.67 | $20.67 | 2,580,000 |
| 2021-07-13 | $20.75 | $21.27 | $20.41 | $21.00 | $21.00 | 3,745,710 |
| 2021-07-12 | $19.45 | $20.79 | $19.42 | $20.70 | $20.70 | 4,618,500 |
| 2021-07-08 | $20.40 | $20.47 | $19.33 | $19.35 | $19.35 | 3,191,840 |
| 2021-07-07 | $20.28 | $20.88 | $20.18 | $20.42 | $20.42 | 2,230,970 |
| 2021-07-06 | $20.38 | $20.95 | $20.12 | $20.63 | $20.63 | 2,872,300 |
| 2021-07-05 | $34.60 | $35.53 | $34.60 | $34.91 | $20.36 | 1,845,740 |
| 2021-07-02 | $34.16 | $34.88 | $34.15 | $34.52 | $20.13 | 937,770 |
| 2021-07-01 | $35.10 | $35.10 | $34.13 | $34.40 | $20.06 | 1,028,580 |
| 2021-06-30 | $34.76 | $35.25 | $34.50 | $35.09 | $20.46 | 938,110 |
| 2021-06-29 | $36.09 | $36.33 | $34.41 | $34.54 | $20.14 | 1,945,760 |
| 2021-06-28 | $35.34 | $35.99 | $35.34 | $35.84 | $20.90 | 928,820 |
| 2021-06-25 | $36.15 | $36.50 | $34.96 | $35.40 | $20.64 | 1,469,800 |
| 2021-06-24 | $36.93 | $36.93 | $36.16 | $36.30 | $21.17 | 995,120 |
| 2021-06-23 | $36.40 | $36.99 | $36.12 | $36.94 | $21.54 | 1,242,080 |
| 2021-06-22 | $37.00 | $37.11 | $36.11 | $36.32 | $21.18 | 1,323,890 |
| 2021-06-21 | $36.36 | $36.96 | $35.81 | $36.93 | $21.53 | 1,682,040 |
| 2021-06-18 | $34.96 | $36.11 | $34.73 | $36.11 | $21.06 | 1,412,640 |
| 2021-06-17 | $35.26 | $35.83 | $34.54 | $34.96 | $20.39 | 1,142,230 |
| 2021-06-16 | $35.05 | $36.05 | $34.91 | $35.36 | $20.62 | 1,304,670 |
| 2021-06-15 | $35.88 | $36.66 | $35.21 | $35.38 | $20.63 | 1,651,140 |
| 2021-06-14 | $35.91 | $35.91 | $35.91 | $35.91 | $20.94 | 0 |
| 2021-06-11 | $34.90 | $35.96 | $34.73 | $35.91 | $20.94 | 2,212,430 |
| 2021-06-10 | $34.53 | $35.06 | $34.40 | $34.90 | $20.35 | 1,032,030 |
| 2021-06-09 | $35.00 | $35.19 | $34.40 | $34.51 | $20.12 | 893,850 |
| 2021-06-08 | $34.63 | $35.08 | $34.51 | $35.06 | $20.44 | 1,062,470 |
| 2021-06-07 | $34.40 | $34.67 | $34.15 | $34.65 | $20.20 | 861,390 |
| 2021-06-04 | $34.45 | $35.01 | $34.20 | $34.40 | $20.06 | 1,095,810 |
| 2021-06-03 | $34.16 | $34.87 | $34.12 | $34.47 | $20.10 | 1,170,970 |
| 2021-06-02 | $34.52 | $34.52 | $34.15 | $34.22 | $19.95 | 935,170 |
| 2021-06-01 | $34.06 | $34.66 | $34.04 | $34.64 | $20.20 | 1,171,610 |
| 2021-05-31 | $34.19 | $34.32 | $33.71 | $34.26 | $19.98 | 1,239,120 |
| 2021-05-28 | $34.55 | $34.70 | $34.17 | $34.25 | $19.97 | 1,157,540 |
| 2021-05-27 | $35.12 | $35.14 | $34.30 | $34.52 | $20.13 | 2,102,790 |
| 2021-05-26 | $33.68 | $35.55 | $33.52 | $35.34 | $20.61 | 3,402,040 |
| 2021-05-25 | $33.27 | $33.60 | $32.91 | $33.40 | $19.48 | 826,000 |
| 2021-05-24 | $33.33 | $33.78 | $32.90 | $33.26 | $19.39 | 723,510 |
| 2021-05-21 | $32.45 | $33.52 | $32.40 | $33.33 | $19.43 | 1,268,670 |
| 2021-05-20 | $32.35 | $32.89 | $31.92 | $32.52 | $18.96 | 877,000 |
| 2021-05-19 | $32.37 | $32.48 | $32.08 | $32.29 | $18.83 | 616,700 |
| 2021-05-18 | $32.14 | $32.22 | $31.61 | $32.21 | $18.78 | 545,450 |
| 2021-05-17 | $32.79 | $32.79 | $31.86 | $31.94 | $18.62 | 876,900 |
| 2021-05-14 | $32.68 | $33.27 | $32.13 | $32.70 | $19.07 | 1,097,710 |
| 2021-05-13 | $32.48 | $33.04 | $32.30 | $32.80 | $19.13 | 818,110 |
| 2021-05-12 | $32.32 | $32.64 | $31.80 | $32.48 | $18.94 | 598,770 |
| 2021-05-11 | $32.03 | $32.40 | $31.60 | $32.29 | $18.83 | 605,980 |
| 2021-05-10 | $32.63 | $33.04 | $31.88 | $32.10 | $18.72 | 851,050 |
| 2021-05-07 | $33.54 | $33.94 | $32.68 | $32.75 | $19.10 | 1,008,400 |
| 2021-05-06 | $34.80 | $34.80 | $33.20 | $33.38 | $19.46 | 1,400,500 |
| 2021-05-05 | $34.19 | $34.19 | $34.19 | $34.19 | $19.94 | 0 |
| 2021-05-04 | $34.19 | $34.19 | $34.19 | $34.19 | $19.94 | 0 |
| 2021-04-30 | $33.50 | $34.35 | $33.50 | $34.19 | $19.94 | 981,700 |
| 2021-04-29 | $33.51 | $34.35 | $33.51 | $33.62 | $19.60 | 865,000 |
| 2021-04-28 | $33.70 | $34.15 | $33.10 | $33.69 | $19.64 | 951,800 |
| 2021-04-27 | $33.58 | $34.92 | $33.58 | $33.84 | $19.73 | 1,336,870 |
| 2021-04-26 | $35.75 | $35.75 | $33.53 | $33.63 | $19.61 | 2,051,410 |
| 2021-04-23 | $33.55 | $34.50 | $33.28 | $34.28 | $19.99 | 2,060,210 |
| 2021-04-22 | $32.95 | $33.64 | $32.80 | $33.60 | $19.59 | 988,360 |
| 2021-04-21 | $32.60 | $33.17 | $32.43 | $32.84 | $19.15 | 655,800 |
| 2021-04-20 | $32.63 | $33.20 | $32.63 | $32.73 | $19.08 | 915,430 |
| 2021-04-19 | $32.22 | $32.94 | $32.22 | $32.77 | $19.11 | 960,200 |
| 2021-04-16 | $31.40 | $32.45 | $31.40 | $32.33 | $18.85 | 1,010,100 |
| 2021-04-15 | $31.60 | $31.63 | $31.17 | $31.44 | $18.33 | 630,110 |
| 2021-04-14 | $31.25 | $31.88 | $30.91 | $31.75 | $18.51 | 694,100 |
| 2021-04-13 | $31.37 | $31.50 | $30.80 | $31.06 | $18.11 | 655,300 |
| 2021-04-12 | $32.45 | $32.45 | $31.09 | $31.35 | $18.28 | 985,450 |
| 2021-04-09 | $32.05 | $32.47 | $32.02 | $32.30 | $18.83 | 531,690 |
| 2021-04-08 | $32.48 | $32.64 | $31.98 | $32.11 | $18.72 | 959,300 |
| 2021-04-07 | $32.74 | $32.75 | $32.28 | $32.59 | $19.00 | 741,100 |
| 2021-04-06 | $32.36 | $32.86 | $32.34 | $32.73 | $19.08 | 884,300 |
| 2021-04-05 | $32.36 | $32.36 | $32.36 | $32.36 | $18.87 | 0 |
| 2021-04-02 | $31.99 | $32.46 | $31.81 | $32.36 | $18.87 | 978,100 |
| 2021-04-01 | $32.20 | $32.29 | $31.64 | $31.92 | $18.61 | 1,186,400 |
| 2021-03-31 | $32.63 | $32.93 | $31.92 | $32.24 | $18.80 | 1,285,800 |
| 2021-03-30 | $34.08 | $34.14 | $32.54 | $32.64 | $19.03 | 2,336,330 |
| 2021-03-29 | $35.51 | $36.13 | $34.00 | $34.12 | $19.90 | 1,797,850 |
| 2021-03-26 | $34.33 | $35.85 | $34.30 | $35.65 | $20.79 | 1,387,300 |
| 2021-03-25 | $34.51 | $35.16 | $34.14 | $34.25 | $19.97 | 1,062,200 |
| 2021-03-24 | $35.22 | $36.00 | $34.40 | $35.00 | $20.41 | 1,711,050 |
| 2021-03-23 | $36.00 | $38.71 | $35.46 | $35.94 | $20.96 | 3,275,250 |
| 2021-03-22 | $35.10 | $35.97 | $34.66 | $35.93 | $20.95 | 1,437,860 |
| 2021-03-19 | $34.50 | $35.60 | $34.18 | $35.00 | $20.41 | 1,340,700 |
| 2021-03-18 | $35.25 | $36.33 | $34.74 | $34.92 | $20.36 | 1,972,000 |
| 2021-03-17 | $35.10 | $35.55 | $34.35 | $35.29 | $20.58 | 1,664,550 |
| 2021-03-16 | $34.33 | $35.28 | $34.03 | $34.83 | $20.31 | 1,350,200 |
| 2021-03-15 | $34.77 | $35.00 | $33.70 | $34.03 | $19.84 | 1,837,340 |
| 2021-03-12 | $33.79 | $34.45 | $33.50 | $34.40 | $20.06 | 1,611,000 |
| 2021-03-11 | $32.91 | $33.92 | $32.50 | $33.79 | $19.70 | 1,292,130 |
| 2021-03-10 | $31.99 | $33.18 | $31.58 | $32.82 | $19.14 | 1,556,200 |
| 2021-03-09 | $33.20 | $33.52 | $31.56 | $31.70 | $18.48 | 1,152,200 |
| 2021-03-08 | $34.18 | $34.57 | $33.22 | $33.33 | $19.43 | 1,180,000 |
| 2021-03-05 | $32.82 | $33.94 | $32.61 | $33.73 | $19.67 | 1,234,800 |
| 2021-03-04 | $32.93 | $33.70 | $32.68 | $32.89 | $19.18 | 885,930 |
| 2021-03-03 | $32.19 | $33.34 | $32.19 | $33.34 | $19.44 | 952,900 |
| 2021-03-02 | $33.70 | $33.90 | $32.98 | $33.29 | $19.41 | 804,800 |
| 2021-03-01 | $33.45 | $33.94 | $32.64 | $33.55 | $19.56 | 1,113,600 |
| 2021-02-26 | $31.97 | $32.91 | $31.77 | $32.35 | $18.86 | 889,000 |
| 2021-02-25 | $33.45 | $33.45 | $32.22 | $32.33 | $18.85 | 1,047,500 |
| 2021-02-24 | $33.12 | $33.67 | $32.83 | $33.09 | $19.29 | 1,218,400 |
| 2021-02-23 | $34.36 | $34.58 | $32.93 | $33.01 | $19.25 | 1,511,890 |
| 2021-02-22 | $33.60 | $35.04 | $33.28 | $34.11 | $19.89 | 1,921,000 |
| 2021-02-19 | $32.50 | $33.85 | $32.32 | $33.74 | $19.67 | 1,733,500 |
| 2021-02-18 | $31.79 | $32.62 | $31.31 | $32.20 | $18.78 | 1,108,400 |
| 2021-02-17 | $31.18 | $31.18 | $31.18 | $31.18 | $18.18 | 0 |
| 2021-02-16 | $31.18 | $31.18 | $31.18 | $31.18 | $18.18 | 0 |
| 2021-02-15 | $31.18 | $31.18 | $31.18 | $31.18 | $18.18 | 0 |
| 2021-02-12 | $31.18 | $31.18 | $31.18 | $31.18 | $18.18 | 0 |
| 2021-02-11 | $31.18 | $31.18 | $31.18 | $31.18 | $18.18 | 0 |
| 2021-02-10 | $31.16 | $31.59 | $30.69 | $31.18 | $18.18 | 1,014,300 |
| 2021-02-09 | $31.00 | $31.58 | $30.30 | $31.27 | $18.23 | 945,600 |
| 2021-02-08 | $32.05 | $32.50 | $30.64 | $30.80 | $17.96 | 1,250,300 |
| 2021-02-05 | $30.70 | $32.58 | $30.26 | $32.12 | $18.73 | 1,681,400 |
| 2021-02-04 | $30.70 | $31.65 | $29.90 | $30.34 | $17.69 | 887,290 |
| 2021-02-03 | $32.49 | $32.56 | $31.00 | $31.31 | $18.26 | 1,065,000 |
| 2021-02-02 | $32.57 | $33.27 | $32.25 | $32.36 | $18.87 | 863,000 |
| 2021-02-01 | $33.24 | $33.31 | $32.00 | $32.84 | $19.15 | 942,800 |
| 2021-01-29 | $34.23 | $34.90 | $32.18 | $32.75 | $19.10 | 1,432,400 |
| 2021-01-28 | $35.24 | $35.48 | $33.99 | $33.99 | $19.82 | 1,434,560 |
| 2021-01-27 | $34.34 | $36.17 | $34.26 | $35.66 | $20.79 | 1,975,190 |
| 2021-01-26 | $33.90 | $35.38 | $33.74 | $34.23 | $19.96 | 1,062,120 |
| 2021-01-25 | $33.99 | $35.50 | $33.49 | $34.23 | $19.96 | 1,524,320 |
| 2021-01-22 | $36.00 | $36.39 | $34.66 | $34.66 | $20.21 | 2,024,000 |
| 2021-01-21 | $34.81 | $35.34 | $34.58 | $34.96 | $20.39 | 1,473,000 |
| 2021-01-20 | $34.09 | $35.50 | $33.65 | $35.06 | $20.44 | 2,039,630 |
| 2021-01-19 | $33.05 | $34.48 | $33.01 | $34.08 | $19.87 | 1,779,850 |
| 2021-01-18 | $32.07 | $33.75 | $32.07 | $33.12 | $19.31 | 1,449,400 |
| 2021-01-15 | $31.02 | $32.69 | $30.86 | $32.27 | $18.82 | 1,594,500 |
| 2021-01-14 | $30.31 | $31.64 | $29.95 | $31.07 | $18.12 | 1,475,580 |
| 2021-01-13 | $31.73 | $31.80 | $29.72 | $30.27 | $17.65 | 1,785,660 |
| 2021-01-12 | $31.28 | $32.75 | $31.28 | $31.81 | $18.55 | 1,278,530 |
| 2021-01-11 | $32.64 | $33.38 | $31.18 | $31.22 | $18.20 | 1,356,700 |
| 2021-01-08 | $33.09 | $33.55 | $31.68 | $32.64 | $19.03 | 1,436,370 |
| 2021-01-07 | $36.21 | $36.22 | $32.90 | $33.04 | $19.27 | 2,449,830 |
| 2021-01-06 | $37.00 | $37.20 | $35.68 | $35.96 | $20.97 | 1,452,400 |
| 2021-01-05 | $37.00 | $38.15 | $36.70 | $36.98 | $21.56 | 1,551,540 |
| 2021-01-04 | $35.79 | $37.44 | $35.40 | $37.36 | $21.78 | 1,867,700 |
| 2021-01-01 | $35.68 | $35.68 | $35.68 | $35.68 | $20.80 | 0 |
| 2020-12-31 | $35.55 | $36.10 | $35.45 | $35.68 | $20.80 | 1,024,860 |
| 2020-12-30 | $36.05 | $36.29 | $35.32 | $35.34 | $20.61 | 1,375,570 |
| 2020-12-29 | $36.00 | $36.69 | $35.38 | $36.15 | $21.08 | 1,288,900 |
| 2020-12-28 | $37.69 | $37.96 | $35.86 | $36.09 | $21.04 | 1,977,500 |
| 2020-12-25 | $36.00 | $38.99 | $35.63 | $37.60 | $21.92 | 2,587,900 |
| 2020-12-24 | $37.50 | $37.59 | $35.63 | $35.63 | $20.78 | 1,828,390 |
| 2020-12-23 | $38.23 | $38.92 | $37.29 | $37.77 | $22.02 | 1,931,370 |
| 2020-12-22 | $37.97 | $39.42 | $37.33 | $38.83 | $22.64 | 2,692,500 |
| 2020-12-21 | $36.81 | $38.29 | $36.50 | $37.79 | $22.04 | 1,579,300 |
| 2020-12-18 | $36.39 | $37.80 | $36.11 | $37.06 | $21.61 | 1,804,060 |
| 2020-12-17 | $35.65 | $36.55 | $34.93 | $36.23 | $21.13 | 1,299,170 |
| 2020-12-16 | $36.81 | $37.16 | $35.63 | $35.66 | $20.79 | 1,088,110 |
| 2020-12-15 | $36.86 | $37.31 | $36.63 | $36.80 | $21.46 | 711,200 |
| 2020-12-14 | $36.70 | $37.29 | $36.08 | $36.98 | $21.56 | 973,230 |
| 2020-12-11 | $37.43 | $37.94 | $35.80 | $36.35 | $21.20 | 1,560,060 |
| 2020-12-10 | $37.87 | $38.40 | $36.85 | $37.43 | $21.83 | 1,690,300 |
| 2020-12-09 | $40.28 | $40.28 | $38.05 | $38.09 | $22.21 | 1,781,830 |
| 2020-12-08 | $39.21 | $40.17 | $39.10 | $40.03 | $23.34 | 1,472,800 |
| 2020-12-07 | $40.19 | $40.19 | $39.16 | $39.19 | $22.85 | 1,362,160 |
| 2020-12-04 | $39.20 | $40.43 | $39.20 | $39.92 | $23.28 | 1,524,670 |
| 2020-12-03 | $39.81 | $39.95 | $39.19 | $39.55 | $23.06 | 1,422,200 |
| 2020-12-02 | $40.00 | $40.26 | $39.13 | $40.01 | $23.33 | 2,031,770 |
| 2020-12-01 | $39.11 | $40.17 | $39.00 | $39.79 | $23.20 | 1,752,450 |
| 2020-11-30 | $39.60 | $40.39 | $39.02 | $39.03 | $22.76 | 1,929,500 |
| 2020-11-27 | $41.75 | $42.17 | $39.07 | $39.60 | $23.09 | 3,831,600 |
| 2020-11-26 | $45.60 | $45.60 | $41.75 | $42.08 | $24.54 | 4,098,960 |
| 2020-11-25 | $45.02 | $46.68 | $44.18 | $45.31 | $26.42 | 4,263,470 |
| 2020-11-24 | $44.88 | $45.49 | $43.91 | $45.25 | $26.39 | 4,577,870 |
| 2020-11-23 | $42.68 | $45.46 | $42.02 | $45.27 | $26.40 | 5,350,360 |
| 2020-11-20 | $41.88 | $42.82 | $41.30 | $42.32 | $24.68 | 2,570,350 |
| 2020-11-19 | $41.82 | $41.90 | $40.87 | $41.61 | $24.26 | 1,779,480 |
| 2020-11-18 | $40.82 | $42.08 | $40.67 | $41.59 | $24.25 | 1,622,700 |
| 2020-11-17 | $41.89 | $41.90 | $40.30 | $40.93 | $23.87 | 2,308,550 |
| 2020-11-16 | $43.49 | $43.94 | $41.33 | $41.98 | $24.48 | 2,580,640 |
| 2020-11-13 | $42.10 | $43.45 | $41.82 | $43.14 | $25.15 | 2,862,200 |
| 2020-11-12 | $41.33 | $41.97 | $40.81 | $41.75 | $24.34 | 1,790,000 |
| 2020-11-11 | $42.52 | $42.90 | $41.01 | $41.14 | $23.99 | 3,057,060 |
| 2020-11-10 | $45.95 | $46.00 | $42.30 | $42.52 | $24.79 | 5,188,990 |
| 2020-11-09 | $45.00 | $47.98 | $44.95 | $46.05 | $26.85 | 5,186,680 |
| 2020-11-06 | $48.15 | $52.98 | $45.15 | $45.28 | $26.40 | 8,040,930 |
| 2020-11-05 | $45.90 | $48.00 | $44.80 | $47.75 | $27.84 | 6,399,270 |
| 2020-11-04 | $45.00 | $45.80 | $43.99 | $45.17 | $26.34 | 4,922,450 |
| 2020-11-03 | $43.17 | $44.88 | $42.52 | $44.88 | $26.17 | 5,225,060 |
| 2020-11-02 | $42.10 | $42.75 | $41.03 | $42.73 | $24.92 | 3,309,190 |
| 2020-10-30 | $43.99 | $44.50 | $41.80 | $42.10 | $24.55 | 4,940,890 |
| 2020-10-29 | $42.71 | $43.55 | $42.30 | $42.94 | $25.04 | 3,265,230 |
| 2020-10-28 | $42.97 | $44.30 | $41.26 | $43.57 | $25.41 | 4,981,030 |
| 2020-10-27 | $44.50 | $45.15 | $43.50 | $43.82 | $25.55 | 3,668,190 |
| 2020-10-26 | $43.28 | $45.17 | $43.13 | $44.60 | $26.01 | 4,238,190 |
| 2020-10-23 | $46.20 | $46.98 | $43.20 | $43.60 | $25.42 | 5,675,480 |
| 2020-10-22 | $45.80 | $46.70 | $45.10 | $45.90 | $26.76 | 4,773,620 |
| 2020-10-21 | $48.89 | $49.07 | $44.78 | $46.59 | $27.17 | 7,732,060 |
| 2020-10-20 | $48.77 | $49.70 | $46.73 | $49.15 | $28.66 | 8,008,000 |
| 2020-10-19 | $50.10 | $51.50 | $47.70 | $48.30 | $28.16 | 9,380,400 |
| 2020-10-16 | $46.39 | $57.57 | $45.77 | $52.20 | $30.44 | 12,937,770 |
| 2020-10-15 | $41.50 | $50.57 | $41.50 | $48.30 | $28.16 | 10,067,810 |
| 2020-10-14 | $40.05 | $42.92 | $39.73 | $42.14 | $24.57 | 5,192,290 |
| 2020-10-13 | $39.50 | $40.85 | $39.28 | $40.05 | $23.35 | 3,287,340 |
| 2020-10-12 | $39.00 | $40.25 | $38.90 | $39.90 | $23.27 | 3,404,650 |
| 2020-10-09 | $37.99 | $38.48 | $37.68 | $38.08 | $22.20 | 2,211,100 |
| 2020-10-08 | $37.19 | $37.19 | $37.19 | $37.19 | $21.69 | 0 |
| 2020-10-07 | $37.19 | $37.19 | $37.19 | $37.19 | $21.69 | 0 |
| 2020-10-06 | $37.19 | $37.19 | $37.19 | $37.19 | $21.69 | 0 |
| 2020-10-05 | $37.19 | $37.19 | $37.19 | $37.19 | $21.69 | 0 |
| 2020-10-02 | $37.19 | $37.19 | $37.19 | $37.19 | $21.69 | 0 |
| 2020-10-01 | $37.19 | $37.19 | $37.19 | $37.19 | $21.69 | 0 |
| 2020-09-30 | $36.75 | $37.90 | $36.55 | $37.19 | $21.69 | 1,770,600 |
| 2020-09-29 | $37.19 | $37.35 | $36.36 | $36.94 | $21.54 | 1,636,060 |
| 2020-09-28 | $37.02 | $37.54 | $36.55 | $37.07 | $21.62 | 1,283,070 |
| 2020-09-25 | $37.20 | $37.65 | $36.62 | $36.91 | $21.52 | 1,498,180 |
| 2020-09-24 | $38.02 | $38.80 | $36.88 | $37.00 | $21.57 | 2,459,250 |
| 2020-09-23 | $38.05 | $38.94 | $37.72 | $38.74 | $22.59 | 1,973,530 |
| 2020-09-22 | $38.00 | $39.18 | $37.60 | $37.82 | $22.05 | 2,462,030 |
| 2020-09-21 | $39.30 | $40.77 | $38.52 | $38.61 | $22.51 | 2,963,870 |
| 2020-09-18 | $39.25 | $39.99 | $38.41 | $39.51 | $23.04 | 3,324,050 |
| 2020-09-17 | $39.94 | $39.94 | $38.40 | $39.45 | $23.00 | 3,590,880 |
| 2020-09-16 | $40.29 | $40.75 | $39.06 | $40.17 | $23.42 | 3,951,770 |
| 2020-09-15 | $42.20 | $42.53 | $40.08 | $40.76 | $23.77 | 5,591,450 |
| 2020-09-14 | $41.00 | $43.56 | $39.80 | $43.00 | $25.07 | 7,723,880 |
| 2020-09-11 | $35.46 | $42.16 | $35.26 | $41.69 | $24.31 | 7,965,140 |
| 2020-09-10 | $37.88 | $38.33 | $35.12 | $35.13 | $20.48 | 3,951,140 |
| 2020-09-09 | $39.00 | $39.53 | $37.00 | $37.23 | $21.71 | 4,589,540 |
| 2020-09-08 | $38.79 | $39.68 | $38.16 | $39.60 | $23.09 | 4,108,610 |
| 2020-09-07 | $38.51 | $40.25 | $37.80 | $38.34 | $22.36 | 5,588,960 |
| 2020-09-04 | $35.84 | $39.10 | $35.84 | $38.35 | $22.36 | 5,145,880 |
| 2020-09-03 | $38.71 | $38.71 | $36.70 | $36.89 | $21.51 | 3,733,050 |
| 2020-09-02 | $37.67 | $39.00 | $37.05 | $38.71 | $22.57 | 4,850,630 |
| 2020-09-01 | $36.30 | $37.99 | $36.22 | $37.70 | $21.98 | 3,940,480 |
| 2020-08-31 | $37.40 | $38.92 | $36.81 | $36.88 | $21.50 | 4,914,210 |
| 2020-08-28 | $36.90 | $39.90 | $36.90 | $38.19 | $22.27 | 6,932,670 |
| 2020-08-27 | $35.56 | $38.50 | $35.43 | $36.68 | $21.39 | 7,007,510 |
| 2020-08-26 | $37.13 | $39.09 | $35.41 | $35.49 | $20.69 | 8,180,510 |
| 2020-08-25 | $34.22 | $35.28 | $33.50 | $35.05 | $20.44 | 4,963,550 |
| 2020-08-24 | $33.60 | $35.28 | $32.52 | $34.21 | $19.95 | 3,671,680 |
| 2020-08-21 | $33.33 | $34.36 | $33.02 | $33.68 | $19.64 | 2,560,600 |
| 2020-08-20 | $33.20 | $34.39 | $33.19 | $33.31 | $19.42 | 2,504,050 |
| 2020-08-19 | $35.01 | $35.01 | $33.49 | $33.86 | $19.74 | 6,037,040 |
| 2020-08-18 | $32.00 | $35.01 | $31.96 | $35.01 | $20.41 | 2,454,570 |
| 2020-08-17 | $31.71 | $31.96 | $31.35 | $31.83 | $18.56 | 1,012,060 |
| 2020-08-14 | $31.09 | $31.68 | $30.91 | $31.56 | $18.40 | 1,084,300 |
| 2020-08-13 | $30.98 | $31.49 | $30.80 | $30.97 | $18.06 | 930,020 |
| 2020-08-12 | $31.34 | $31.36 | $30.35 | $30.88 | $18.01 | 1,373,900 |
| 2020-08-11 | $31.92 | $32.28 | $31.20 | $31.26 | $18.23 | 1,148,960 |
| 2020-08-10 | $31.34 | $32.34 | $31.20 | $31.91 | $18.61 | 1,293,380 |
| 2020-08-07 | $31.77 | $32.00 | $30.73 | $31.37 | $18.29 | 1,555,860 |
| 2020-08-06 | $32.51 | $32.74 | $31.54 | $32.00 | $18.66 | 1,657,890 |
| 2020-08-05 | $32.21 | $32.73 | $31.80 | $32.51 | $18.96 | 1,484,450 |
| 2020-08-04 | $33.10 | $33.18 | $32.07 | $32.21 | $18.78 | 2,119,610 |
| 2020-08-03 | $32.74 | $33.16 | $32.43 | $32.95 | $19.21 | 1,657,290 |
| 2020-07-31 | $31.74 | $32.54 | $31.56 | $32.42 | $18.90 | 1,542,070 |
| 2020-07-30 | $31.75 | $32.40 | $31.51 | $31.53 | $18.39 | 1,351,000 |
| 2020-07-29 | $30.80 | $31.86 | $30.74 | $31.75 | $18.51 | 1,377,440 |
| 2020-07-28 | $30.70 | $31.18 | $30.55 | $31.10 | $18.13 | 1,203,190 |
| 2020-07-27 | $31.99 | $32.45 | $30.50 | $30.74 | $17.92 | 2,670,200 |
| 2020-07-24 | $33.08 | $34.85 | $32.32 | $32.45 | $18.92 | 3,195,330 |
| 2020-07-23 | $33.13 | $33.48 | $32.21 | $33.25 | $19.39 | 1,689,550 |
| 2020-07-22 | $33.34 | $33.69 | $33.20 | $33.26 | $19.39 | 1,510,200 |
| 2020-07-21 | $33.50 | $33.82 | $32.99 | $33.25 | $19.39 | 1,331,070 |
| 2020-07-20 | $32.35 | $33.52 | $32.33 | $33.48 | $19.52 | 1,947,210 |
| 2020-07-17 | $32.85 | $32.88 | $31.96 | $32.12 | $18.73 | 1,829,620 |
| 2020-07-16 | $33.87 | $34.09 | $32.11 | $32.60 | $19.01 | 2,453,610 |
| 2020-07-15 | $34.63 | $35.31 | $33.56 | $33.61 | $19.60 | 2,985,150 |
| 2020-07-14 | $35.78 | $36.28 | $34.21 | $34.97 | $20.39 | 4,012,240 |
| 2020-07-13 | $34.75 | $35.99 | $34.68 | $35.81 | $20.88 | 3,873,540 |
| 2020-07-10 | $34.94 | $35.50 | $34.49 | $34.68 | $20.22 | 3,946,120 |
| 2020-07-09 | $34.40 | $35.59 | $34.36 | $35.12 | $20.48 | 4,257,620 |
| 2020-07-08 | $33.78 | $35.40 | $33.67 | $34.55 | $20.15 | 3,983,590 |
| 2020-07-07 | $33.38 | $35.88 | $32.66 | $34.06 | $19.86 | 5,509,010 |
| 2020-07-06 | $32.15 | $33.25 | $32.15 | $33.16 | $19.34 | 3,966,810 |
| 2020-07-03 | $32.28 | $32.50 | $32.01 | $32.19 | $18.77 | 2,342,550 |
| 2020-07-02 | $31.85 | $32.38 | $31.70 | $32.06 | $18.69 | 1,964,230 |
| 2020-07-01 | $32.46 | $32.46 | $31.62 | $31.88 | $18.59 | 2,112,620 |
| 2020-06-30 | $31.56 | $32.42 | $31.17 | $32.10 | $18.72 | 2,530,090 |
| 2020-06-29 | $30.78 | $31.49 | $30.55 | $31.48 | $18.36 | 1,687,400 |
| 2020-06-26 | $30.90 | $30.90 | $30.90 | $30.90 | $18.02 | 0 |
| 2020-06-25 | $30.90 | $30.90 | $30.90 | $30.90 | $18.02 | 0 |
| 2020-06-24 | $31.30 | $31.68 | $30.80 | $30.90 | $18.02 | 1,703,250 |
| 2020-06-23 | $31.68 | $32.06 | $31.42 | $31.44 | $18.21 | 1,764,820 |
| 2020-06-22 | $31.60 | $32.07 | $31.35 | $31.74 | $18.39 | 1,933,100 |
| 2020-06-19 | $31.98 | $32.36 | $31.71 | $31.90 | $18.48 | 1,809,000 |
| 2020-06-18 | $32.30 | $32.40 | $31.75 | $31.92 | $18.49 | 2,139,430 |
| 2020-06-17 | $32.12 | $32.97 | $31.53 | $32.66 | $18.92 | 3,897,700 |
| 2020-06-16 | $32.55 | $32.55 | $31.86 | $32.15 | $18.63 | 2,733,800 |
| 2020-06-15 | $31.35 | $32.49 | $31.14 | $32.28 | $18.70 | 3,831,000 |
| 2020-06-12 | $30.51 | $31.73 | $30.18 | $31.08 | $18.01 | 2,394,900 |
| 2020-06-11 | $31.58 | $32.20 | $31.25 | $31.44 | $18.21 | 2,926,360 |
| 2020-06-10 | $32.44 | $32.44 | $31.65 | $31.87 | $18.46 | 2,889,800 |
| 2020-06-09 | $31.47 | $32.60 | $31.25 | $32.43 | $18.79 | 4,535,000 |
| 2020-06-08 | $31.40 | $31.65 | $30.78 | $31.43 | $18.21 | 2,543,100 |
| 2020-06-05 | $31.84 | $31.84 | $31.02 | $31.29 | $18.13 | 3,135,260 |
| 2020-06-04 | $30.85 | $32.46 | $30.62 | $31.98 | $18.53 | 5,072,030 |
| 2020-06-03 | $30.90 | $31.40 | $30.60 | $30.82 | $17.86 | 3,716,200 |
| 2020-06-02 | $30.48 | $30.98 | $30.31 | $30.75 | $17.81 | 3,376,500 |
| 2020-06-01 | $29.79 | $30.57 | $29.72 | $30.48 | $17.66 | 3,350,160 |
| 2020-05-29 | $29.40 | $30.03 | $29.36 | $29.60 | $17.15 | 2,667,260 |
| 2020-05-28 | $30.12 | $30.30 | $29.00 | $29.47 | $17.07 | 3,233,590 |
| 2020-05-27 | $30.47 | $30.80 | $29.88 | $30.10 | $17.44 | 3,753,970 |
| 2020-05-26 | $30.20 | $30.91 | $30.20 | $30.67 | $17.77 | 3,922,750 |
| 2020-05-25 | $31.81 | $32.18 | $30.01 | $30.17 | $17.48 | 5,449,830 |
| 2020-05-22 | $33.02 | $34.00 | $32.53 | $32.53 | $18.85 | 8,497,480 |
| 2020-05-21 | $37.50 | $37.88 | $36.14 | $36.14 | $20.94 | 6,160,430 |
| 2020-05-20 | $37.92 | $40.15 | $37.00 | $40.15 | $23.26 | 6,892,590 |
| 2020-05-19 | $36.50 | $36.50 | $34.83 | $36.50 | $21.15 | 12,040,100 |
| 2020-05-18 | $33.18 | $33.18 | $33.18 | $33.18 | $19.22 | 994,000 |
| 2020-05-15 | $30.67 | $30.67 | $29.97 | $30.16 | $17.47 | 1,333,900 |
| 2020-05-14 | $30.70 | $30.94 | $30.20 | $30.24 | $17.52 | 1,789,100 |
| 2020-05-13 | $29.90 | $31.27 | $29.76 | $31.10 | $18.02 | 2,799,800 |
| 2020-05-12 | $30.47 | $30.60 | $29.65 | $30.07 | $17.42 | 1,536,640 |
| 2020-05-11 | $29.90 | $30.62 | $29.90 | $30.47 | $17.65 | 1,868,400 |
| 2020-05-08 | $29.70 | $30.18 | $29.62 | $29.90 | $17.32 | 1,714,200 |
| 2020-05-07 | $30.19 | $30.19 | $29.60 | $29.62 | $17.16 | 1,657,300 |
| 2020-05-06 | $29.00 | $30.13 | $28.95 | $29.95 | $17.35 | 1,915,700 |
| 2020-05-05 | $29.34 | $29.34 | $29.34 | $29.34 | $17.00 | 0 |
| 2020-05-04 | $29.34 | $29.34 | $29.34 | $29.34 | $17.00 | 0 |
| 2020-05-01 | $29.34 | $29.34 | $29.34 | $29.34 | $17.00 | 0 |
| 2020-04-30 | $28.34 | $29.72 | $28.20 | $29.34 | $17.00 | 2,731,500 |
| 2020-04-29 | $28.44 | $29.16 | $28.03 | $28.07 | $16.26 | 2,103,200 |
| 2020-04-28 | $29.61 | $30.17 | $27.63 | $28.70 | $16.63 | 2,937,500 |
| 2020-04-27 | $30.44 | $30.76 | $29.89 | $29.95 | $17.35 | 2,201,200 |
| 2020-04-24 | $31.49 | $31.90 | $30.43 | $30.45 | $17.64 | 3,224,000 |
| 2020-04-23 | $32.33 | $32.74 | $31.40 | $31.49 | $18.24 | 3,255,700 |
| 2020-04-22 | $32.60 | $32.95 | $31.50 | $32.34 | $18.74 | 3,248,470 |
| 2020-04-21 | $33.89 | $33.89 | $30.41 | $32.98 | $19.11 | 3,586,900 |
| 2020-04-20 | $32.98 | $33.96 | $32.62 | $33.79 | $19.58 | 3,657,700 |
| 2020-04-17 | $34.57 | $34.96 | $33.00 | $33.05 | $19.15 | 5,491,500 |
| 2020-04-16 | $35.11 | $35.79 | $34.52 | $34.62 | $20.06 | 6,099,900 |
| 2020-04-15 | $34.89 | $37.80 | $34.28 | $36.38 | $21.08 | 9,209,000 |
| 2020-04-14 | $35.00 | $36.42 | $33.50 | $34.88 | $20.21 | 11,155,790 |
| 2020-04-13 | $31.20 | $34.10 | $31.00 | $34.10 | $19.76 | 8,811,590 |
| 2020-04-10 | $33.08 | $33.14 | $30.77 | $31.00 | $17.96 | 4,036,100 |
| 2020-04-09 | $32.75 | $33.28 | $32.52 | $33.05 | $19.15 | 3,892,750 |
| 2020-04-08 | $32.86 | $33.68 | $32.56 | $32.95 | $19.09 | 4,458,090 |
| 2020-04-07 | $32.70 | $33.14 | $32.29 | $32.85 | $19.03 | 4,981,900 |
| 2020-04-06 | $32.18 | $32.18 | $32.18 | $32.18 | $18.64 | 0 |
| 2020-04-03 | $31.93 | $33.26 | $31.86 | $32.18 | $18.64 | 5,252,100 |
| 2020-04-02 | $30.71 | $32.33 | $30.51 | $32.29 | $18.71 | 4,235,790 |
| 2020-04-01 | $31.38 | $32.42 | $30.46 | $31.04 | $17.98 | 4,047,090 |
| 2020-03-31 | $32.10 | $32.90 | $31.60 | $31.63 | $18.32 | 5,512,500 |
| 2020-03-30 | $30.91 | $33.22 | $30.91 | $32.87 | $19.04 | 7,687,620 |
| 2020-03-27 | $30.60 | $31.48 | $29.90 | $30.80 | $17.84 | 4,550,300 |
| 2020-03-26 | $30.70 | $31.30 | $30.32 | $30.41 | $17.62 | 3,887,190 |
| 2020-03-25 | $30.06 | $31.27 | $29.81 | $30.88 | $17.89 | 4,814,080 |
| 2020-03-24 | $29.78 | $29.95 | $28.18 | $29.52 | $17.10 | 4,732,450 |
| 2020-03-23 | $31.62 | $31.63 | $29.23 | $29.23 | $16.93 | 5,204,660 |
| 2020-03-20 | $33.30 | $33.65 | $32.12 | $32.48 | $18.82 | 4,744,360 |
| 2020-03-19 | $32.16 | $33.00 | $31.63 | $32.71 | $18.95 | 4,934,800 |
| 2020-03-18 | $32.39 | $33.80 | $31.70 | $33.11 | $19.18 | 6,709,830 |
| 2020-03-17 | $33.34 | $33.96 | $31.18 | $32.40 | $18.77 | 6,673,430 |
| 2020-03-16 | $33.48 | $35.94 | $33.28 | $34.22 | $19.83 | 9,629,480 |
| 2020-03-13 | $32.31 | $33.99 | $32.31 | $33.12 | $19.19 | 7,512,100 |
| 2020-03-12 | $38.57 | $39.14 | $34.63 | $35.30 | $20.45 | 9,781,280 |
| 2020-03-11 | $41.03 | $41.93 | $37.93 | $37.95 | $21.99 | 10,665,360 |
| 2020-03-10 | $42.14 | $43.45 | $42.14 | $42.14 | $24.41 | 9,478,510 |
| 2020-03-09 | $45.36 | $46.82 | $43.90 | $46.82 | $27.13 | 9,737,890 |
| 2020-03-06 | $42.00 | $42.56 | $40.70 | $42.56 | $24.66 | 3,905,250 |
| 2020-03-05 | $36.80 | $38.69 | $35.60 | $38.69 | $22.41 | 8,526,770 |
| 2020-03-04 | $33.86 | $35.99 | $33.32 | $35.17 | $20.38 | 7,902,200 |
| 2020-03-03 | $33.10 | $36.16 | $32.61 | $34.14 | $19.78 | 10,271,860 |
| 2020-03-02 | $31.60 | $34.76 | $31.12 | $34.28 | $19.86 | 11,222,450 |
| 2020-02-28 | $29.30 | $33.30 | $29.06 | $31.60 | $18.31 | 7,943,210 |
| 2020-02-27 | $30.38 | $30.65 | $29.86 | $30.27 | $17.54 | 1,025,190 |
| 2020-02-26 | $30.70 | $31.23 | $30.20 | $30.38 | $17.60 | 1,456,650 |
| 2020-02-25 | $31.02 | $31.40 | $29.82 | $31.39 | $18.19 | 2,742,950 |
| 2020-02-24 | $31.00 | $32.54 | $30.80 | $32.40 | $18.77 | 2,510,660 |
| 2020-02-21 | $31.42 | $31.60 | $31.10 | $31.22 | $18.09 | 2,003,390 |
| 2020-02-20 | $30.71 | $31.91 | $30.60 | $31.75 | $18.39 | 2,268,600 |
| 2020-02-19 | $30.43 | $31.42 | $30.20 | $30.80 | $17.84 | 2,132,270 |
| 2020-02-18 | $30.01 | $30.68 | $29.85 | $30.43 | $17.63 | 1,639,700 |
| 2020-02-17 | $28.87 | $30.95 | $28.87 | $30.30 | $17.55 | 1,981,110 |
| 2020-02-14 | $28.90 | $29.25 | $28.63 | $28.86 | $16.72 | 817,700 |
| 2020-02-13 | $29.10 | $29.50 | $28.61 | $28.82 | $16.70 | 1,022,290 |
| 2020-02-12 | $28.65 | $29.50 | $28.62 | $29.35 | $17.00 | 1,151,300 |
| 2020-02-11 | $29.08 | $29.45 | $28.70 | $28.87 | $16.73 | 1,004,800 |
| 2020-02-10 | $28.87 | $29.45 | $28.55 | $29.38 | $17.02 | 1,353,290 |
| 2020-02-07 | $27.96 | $28.60 | $27.72 | $28.59 | $16.56 | 1,331,300 |
| 2020-02-06 | $27.63 | $28.37 | $27.31 | $28.07 | $16.26 | 1,323,900 |
| 2020-02-05 | $27.55 | $28.51 | $27.55 | $28.00 | $16.22 | 1,346,230 |
| 2020-02-04 | $26.62 | $28.50 | $26.60 | $27.38 | $15.86 | 1,135,300 |
| 2020-02-03 | $26.94 | $27.37 | $26.94 | $26.94 | $15.61 | 891,700 |
| 2020-01-31 | $29.93 | $29.93 | $29.93 | $29.93 | $17.34 | 0 |
| 2020-01-30 | $29.93 | $29.93 | $29.93 | $29.93 | $17.34 | 0 |
| 2020-01-29 | $29.93 | $29.93 | $29.93 | $29.93 | $17.34 | 0 |
| 2020-01-28 | $29.93 | $29.93 | $29.93 | $29.93 | $17.34 | 0 |
| 2020-01-27 | $29.93 | $29.93 | $29.93 | $29.93 | $17.34 | 0 |
| 2020-01-24 | $29.93 | $29.93 | $29.93 | $29.93 | $17.34 | 0 |
| 2020-01-23 | $29.89 | $30.87 | $29.62 | $29.93 | $17.34 | 1,356,600 |
| 2020-01-22 | $29.71 | $30.19 | $28.81 | $29.92 | $17.33 | 929,880 |
| 2020-01-21 | $30.56 | $30.56 | $29.95 | $29.95 | $17.35 | 655,900 |
| 2020-01-20 | $30.05 | $30.86 | $30.03 | $30.67 | $17.77 | 962,600 |
| 2020-01-17 | $29.95 | $30.18 | $29.80 | $29.99 | $17.37 | 575,430 |
| 2020-01-16 | $30.34 | $30.51 | $29.81 | $29.82 | $17.28 | 774,900 |
| 2020-01-15 | $30.67 | $30.78 | $30.06 | $30.37 | $17.59 | 965,700 |
| 2020-01-14 | $30.93 | $31.29 | $30.66 | $30.74 | $17.81 | 1,076,000 |
| 2020-01-13 | $30.69 | $30.98 | $30.50 | $30.87 | $17.88 | 792,430 |
| 2020-01-10 | $31.05 | $31.70 | $30.61 | $30.63 | $17.75 | 1,354,830 |
| 2020-01-09 | $31.48 | $31.88 | $30.78 | $31.26 | $18.11 | 1,964,280 |
| 2020-01-08 | $30.59 | $32.80 | $30.48 | $31.16 | $18.05 | 2,758,280 |
| 2020-01-07 | $30.65 | $31.28 | $30.30 | $30.60 | $17.73 | 1,638,300 |
| 2020-01-06 | $29.90 | $31.26 | $29.70 | $30.49 | $17.66 | 1,912,030 |
| 2020-01-03 | $29.83 | $30.15 | $29.83 | $30.05 | $17.41 | 1,037,200 |
| 2020-01-02 | $29.69 | $30.12 | $29.69 | $29.94 | $17.35 | 1,346,930 |
| 2020-01-01 | $29.66 | $29.66 | $29.66 | $29.66 | $17.18 | 0 |
| 2019-12-31 | $29.60 | $30.16 | $29.54 | $29.66 | $17.18 | 843,000 |
| 2019-12-30 | $29.59 | $29.93 | $29.00 | $29.62 | $17.16 | 960,160 |
| 2019-12-27 | $30.01 | $30.17 | $29.41 | $29.50 | $17.09 | 1,058,200 |
| 2019-12-26 | $29.88 | $30.09 | $29.57 | $29.89 | $17.32 | 1,128,130 |
| 2019-12-25 | $29.99 | $30.60 | $29.55 | $29.99 | $17.37 | 1,625,760 |
| 2019-12-24 | $28.50 | $30.80 | $28.44 | $29.99 | $17.37 | 1,750,470 |
| 2019-12-23 | $28.74 | $29.20 | $28.56 | $28.56 | $16.55 | 846,000 |
| 2019-12-20 | $29.75 | $29.88 | $28.92 | $28.98 | $16.79 | 1,124,260 |
| 2019-12-19 | $29.38 | $29.83 | $29.06 | $29.58 | $17.14 | 1,215,760 |
| 2019-12-18 | $29.16 | $29.47 | $28.76 | $29.42 | $17.04 | 1,468,870 |
| 2019-12-17 | $28.68 | $29.34 | $28.68 | $29.16 | $16.89 | 1,314,460 |
| 2019-12-16 | $28.47 | $28.97 | $28.13 | $28.80 | $16.69 | 1,243,060 |
| 2019-12-13 | $28.36 | $28.45 | $27.83 | $28.04 | $16.24 | 637,400 |
| 2019-12-12 | $27.60 | $28.18 | $27.54 | $27.90 | $16.16 | 756,100 |
| 2019-12-11 | $27.84 | $27.84 | $27.41 | $27.54 | $15.96 | 640,500 |
| 2019-12-10 | $27.64 | $27.97 | $27.64 | $27.79 | $16.10 | 688,000 |
| 2019-12-09 | $27.79 | $28.07 | $27.62 | $27.64 | $16.01 | 648,570 |
| 2019-12-06 | $27.44 | $27.66 | $27.28 | $27.54 | $15.96 | 603,570 |
| 2019-12-05 | $27.10 | $27.65 | $27.09 | $27.43 | $15.89 | 701,100 |
| 2019-12-04 | $27.26 | $28.28 | $27.26 | $27.37 | $15.86 | 1,038,600 |
| 2019-12-03 | $27.06 | $27.06 | $26.56 | $26.97 | $15.63 | 653,170 |
| 2019-12-02 | $27.32 | $27.37 | $27.00 | $27.04 | $15.67 | 375,300 |
| 2019-11-29 | $26.92 | $27.30 | $26.92 | $27.22 | $15.77 | 532,800 |
| 2019-11-28 | $27.32 | $27.58 | $26.80 | $26.80 | $15.53 | 610,100 |
| 2019-11-27 | $27.52 | $27.70 | $27.28 | $27.32 | $15.83 | 470,870 |
| 2019-11-26 | $27.35 | $27.78 | $27.16 | $27.55 | $15.96 | 714,570 |
| 2019-11-25 | $27.91 | $28.00 | $27.05 | $27.34 | $15.84 | 881,400 |
| 2019-11-22 | $28.24 | $28.85 | $27.86 | $28.02 | $16.23 | 1,139,000 |
| 2019-11-21 | $28.54 | $29.60 | $27.81 | $28.48 | $16.50 | 1,790,200 |
| 2019-11-20 | $28.36 | $28.74 | $28.00 | $28.11 | $16.29 | 854,900 |
| 2019-11-19 | $27.36 | $28.49 | $27.36 | $28.35 | $16.42 | 1,197,300 |
| 2019-11-18 | $27.75 | $27.90 | $27.25 | $27.30 | $15.82 | 999,200 |
| 2019-11-15 | $28.50 | $28.58 | $28.00 | $28.20 | $16.34 | 863,000 |
| 2019-11-14 | $28.18 | $29.35 | $27.95 | $28.55 | $16.54 | 2,009,200 |
| 2019-11-13 | $27.60 | $28.38 | $27.40 | $28.12 | $16.29 | 1,083,200 |
| 2019-11-12 | $27.22 | $27.71 | $27.09 | $27.60 | $15.99 | 728,300 |
| 2019-11-11 | $28.16 | $28.16 | $26.90 | $27.27 | $15.80 | 1,228,900 |
| 2019-11-08 | $28.37 | $28.67 | $28.10 | $28.20 | $16.34 | 843,300 |
| 2019-11-07 | $28.06 | $28.52 | $27.82 | $28.41 | $16.46 | 887,100 |
| 2019-11-06 | $27.80 | $28.29 | $27.80 | $28.03 | $16.24 | 638,900 |
| 2019-11-05 | $28.09 | $28.13 | $27.65 | $27.93 | $16.18 | 636,800 |
| 2019-11-04 | $27.86 | $28.30 | $27.81 | $27.82 | $16.12 | 645,700 |
| 2019-11-01 | $27.72 | $28.04 | $27.50 | $27.86 | $16.14 | 582,900 |
| 2019-10-31 | $27.40 | $28.39 | $27.40 | $27.69 | $16.04 | 826,600 |
| 2019-10-30 | $28.39 | $28.59 | $27.70 | $27.98 | $16.21 | 1,425,300 |
| 2019-10-29 | $29.80 | $29.82 | $28.48 | $28.50 | $16.51 | 1,959,300 |
| 2019-10-28 | $29.25 | $29.95 | $29.22 | $29.82 | $17.28 | 1,254,300 |
| 2019-10-25 | $29.25 | $29.57 | $29.06 | $29.41 | $17.04 | 988,460 |
| 2019-10-24 | $29.53 | $29.85 | $29.05 | $29.21 | $16.92 | 1,257,220 |
| 2019-10-23 | $30.01 | $30.54 | $29.36 | $29.77 | $17.25 | 1,508,400 |
| 2019-10-22 | $29.65 | $30.66 | $29.10 | $30.39 | $17.61 | 1,903,020 |
| 2019-10-21 | $29.85 | $29.95 | $28.63 | $29.66 | $17.18 | 1,472,120 |
| 2019-10-18 | $30.02 | $30.82 | $29.30 | $29.55 | $17.12 | 2,103,700 |
| 2019-10-17 | $30.65 | $31.17 | $29.82 | $30.01 | $17.39 | 2,445,240 |
| 2019-10-16 | $30.87 | $31.50 | $30.35 | $31.06 | $17.99 | 3,097,800 |
| 2019-10-15 | $31.55 | $31.73 | $30.27 | $30.85 | $17.87 | 3,620,100 |
| 2019-10-14 | $31.47 | $32.50 | $31.11 | $32.15 | $18.63 | 4,260,920 |
| 2019-10-11 | $31.07 | $33.50 | $31.07 | $31.85 | $18.45 | 7,773,100 |
| 2019-10-10 | $34.95 | $34.95 | $31.55 | $31.99 | $18.53 | 11,024,840 |
| 2019-10-09 | $31.87 | $35.06 | $31.07 | $35.06 | $20.31 | 7,553,240 |
| 2019-10-08 | $29.58 | $31.87 | $29.51 | $31.87 | $18.46 | 3,175,390 |
| 2019-10-07 | $28.97 | $28.97 | $28.97 | $28.97 | $16.78 | 0 |
| 2019-10-04 | $28.97 | $28.97 | $28.97 | $28.97 | $16.78 | 0 |
| 2019-10-03 | $28.97 | $28.97 | $28.97 | $28.97 | $16.78 | 0 |
| 2019-10-02 | $28.97 | $28.97 | $28.97 | $28.97 | $16.78 | 0 |
| 2019-10-01 | $28.97 | $28.97 | $28.97 | $28.97 | $16.78 | 0 |
| 2019-09-30 | $31.48 | $31.48 | $28.40 | $28.97 | $16.78 | 4,838,510 |
| 2019-09-27 | $32.95 | $34.01 | $29.71 | $31.48 | $18.24 | 9,878,770 |
| 2019-09-26 | $27.14 | $30.92 | $27.14 | $30.92 | $17.91 | 6,511,670 |
| 2019-09-25 | $28.49 | $28.49 | $27.80 | $28.11 | $16.29 | 700,200 |
| 2019-09-24 | $28.70 | $28.88 | $28.45 | $28.53 | $16.53 | 996,540 |
| 2019-09-23 | $28.94 | $29.19 | $28.43 | $28.76 | $16.66 | 1,371,900 |
| 2019-09-20 | $29.67 | $31.58 | $29.26 | $29.35 | $17.00 | 2,546,500 |
| 2019-09-19 | $28.77 | $29.36 | $28.76 | $29.25 | $16.95 | 815,100 |
| 2019-09-18 | $28.69 | $28.85 | $28.36 | $28.77 | $16.67 | 684,800 |
| 2019-09-17 | $28.96 | $29.50 | $28.41 | $28.42 | $16.47 | 881,700 |
| 2019-09-16 | $29.15 | $29.28 | $28.99 | $29.04 | $16.82 | 789,090 |
| 2019-09-13 | $28.99 | $28.99 | $28.99 | $28.99 | $16.80 | 0 |
| 2019-09-12 | $28.84 | $29.25 | $28.55 | $28.99 | $16.80 | 621,800 |
| 2019-09-11 | $29.01 | $29.29 | $28.77 | $28.80 | $16.69 | 823,570 |
| 2019-09-10 | $29.10 | $29.79 | $28.83 | $29.24 | $16.94 | 1,553,100 |
| 2019-09-09 | $28.57 | $28.85 | $28.29 | $28.83 | $16.70 | 1,029,270 |
| 2019-09-06 | $28.19 | $28.57 | $27.99 | $28.33 | $16.41 | 893,700 |
| 2019-09-05 | $28.19 | $28.58 | $28.01 | $28.15 | $16.31 | 1,122,500 |
| 2019-09-04 | $27.78 | $28.12 | $27.77 | $28.12 | $16.29 | 822,800 |
| 2019-09-03 | $27.91 | $28.03 | $27.55 | $27.83 | $16.12 | 577,170 |
| 2019-09-02 | $27.90 | $27.90 | $27.10 | $27.73 | $16.07 | 659,700 |
| 2019-08-30 | $27.83 | $28.40 | $27.19 | $27.29 | $15.81 | 751,800 |
| 2019-08-29 | $27.80 | $28.36 | $27.75 | $27.78 | $16.09 | 809,100 |
| 2019-08-28 | $28.05 | $28.94 | $27.96 | $28.20 | $16.34 | 1,284,100 |
| 2019-08-27 | $27.66 | $27.89 | $27.38 | $27.89 | $16.16 | 806,820 |
| 2019-08-26 | $26.61 | $27.68 | $26.61 | $27.37 | $15.86 | 557,100 |
| 2019-08-23 | $27.59 | $27.72 | $27.21 | $27.32 | $15.83 | 462,100 |
| 2019-08-22 | $27.55 | $27.67 | $27.26 | $27.61 | $16.00 | 648,600 |
| 2019-08-21 | $27.32 | $27.62 | $27.20 | $27.52 | $15.94 | 628,570 |
| 2019-08-20 | $27.31 | $27.66 | $27.31 | $27.37 | $15.86 | 563,700 |
| 2019-08-19 | $27.12 | $27.53 | $27.12 | $27.48 | $15.92 | 748,210 |
| 2019-08-16 | $26.65 | $27.10 | $26.53 | $26.91 | $15.59 | 629,310 |
| 2019-08-15 | $26.23 | $26.78 | $26.13 | $26.67 | $15.45 | 481,300 |
| 2019-08-14 | $27.08 | $27.33 | $26.70 | $26.89 | $15.58 | 633,230 |
| 2019-08-13 | $26.55 | $26.92 | $26.40 | $26.87 | $15.57 | 323,470 |
| 2019-08-12 | $26.48 | $26.97 | $26.22 | $26.79 | $15.52 | 435,490 |
| 2019-08-09 | $26.82 | $27.21 | $26.23 | $26.38 | $15.28 | 619,620 |
| 2019-08-08 | $27.17 | $27.22 | $26.80 | $26.82 | $15.54 | 699,600 |
| 2019-08-07 | $27.00 | $27.19 | $26.75 | $26.97 | $15.63 | 516,700 |
| 2019-08-06 | $26.95 | $27.20 | $26.25 | $26.69 | $15.46 | 833,000 |
| 2019-08-05 | $27.52 | $27.85 | $27.09 | $27.20 | $15.76 | 568,900 |
| 2019-08-02 | $27.19 | $27.83 | $26.83 | $27.52 | $15.94 | 961,400 |
| 2019-08-01 | $27.60 | $27.93 | $27.35 | $27.65 | $16.02 | 481,100 |
| 2019-07-31 | $27.98 | $27.98 | $27.27 | $27.70 | $16.05 | 583,400 |
| 2019-07-30 | $27.93 | $28.29 | $27.81 | $27.90 | $16.16 | 604,010 |
| 2019-07-29 | $28.59 | $28.60 | $27.90 | $27.95 | $16.19 | 562,060 |
| 2019-07-26 | $28.43 | $28.60 | $27.72 | $28.03 | $16.24 | 680,600 |
| 2019-07-25 | $28.30 | $28.73 | $28.10 | $28.41 | $16.46 | 685,630 |
| 2019-07-24 | $28.03 | $28.95 | $28.03 | $28.11 | $16.29 | 993,170 |
| 2019-07-23 | $27.02 | $28.28 | $26.00 | $28.10 | $16.28 | 1,552,670 |
| 2019-07-22 | $28.90 | $29.08 | $27.00 | $27.10 | $15.70 | 1,208,200 |
| 2019-07-19 | $29.31 | $29.74 | $28.89 | $28.90 | $16.74 | 1,174,700 |
| 2019-07-18 | $29.99 | $30.44 | $29.30 | $29.30 | $16.97 | 1,160,900 |
| 2019-07-17 | $30.01 | $30.67 | $29.72 | $30.09 | $17.43 | 1,628,170 |
| 2019-07-16 | $29.10 | $30.28 | $29.10 | $30.22 | $17.51 | 1,839,300 |
| 2019-07-15 | $28.59 | $29.57 | $28.38 | $29.37 | $17.02 | 1,291,960 |
| 2019-07-12 | $29.50 | $30.00 | $28.60 | $28.70 | $16.63 | 1,587,560 |
| 2019-07-11 | $29.35 | $30.31 | $29.15 | $29.69 | $17.20 | 1,443,230 |
| 2019-07-10 | $30.15 | $31.80 | $29.00 | $29.69 | $17.20 | 2,068,530 |
| 2019-07-09 | $29.98 | $30.60 | $29.35 | $30.40 | $17.52 | 2,534,640 |
| 2019-07-08 | $29.50 | $31.10 | $29.33 | $30.53 | $17.60 | 4,129,340 |
| 2019-07-05 | $29.34 | $30.70 | $29.05 | $30.07 | $17.33 | 2,448,540 |
| 2019-07-04 | $29.95 | $30.01 | $28.90 | $29.35 | $16.92 | 1,812,920 |
| 2019-07-03 | $29.00 | $30.10 | $28.30 | $29.87 | $17.22 | 2,764,130 |
| 2019-07-02 | $28.83 | $29.72 | $28.76 | $28.99 | $16.71 | 1,668,600 |
| 2019-07-01 | $28.59 | $28.98 | $28.51 | $28.87 | $16.64 | 1,278,100 |
| 2019-06-28 | $29.06 | $29.16 | $28.20 | $28.27 | $16.30 | 1,286,340 |
| 2019-06-27 | $29.19 | $29.70 | $28.87 | $29.16 | $16.81 | 1,029,740 |
| 2019-06-26 | $28.87 | $29.33 | $28.87 | $28.99 | $16.71 | 823,800 |
| 2019-06-25 | $28.88 | $29.20 | $28.48 | $29.16 | $16.81 | 1,193,060 |
| 2019-06-24 | $29.33 | $29.52 | $28.85 | $29.16 | $16.81 | 1,647,000 |
| 2019-06-21 | $29.71 | $30.25 | $29.02 | $29.50 | $17.00 | 3,118,360 |
| 2019-06-20 | $28.61 | $28.87 | $28.00 | $28.82 | $16.61 | 1,511,370 |
| 2019-06-19 | $29.18 | $29.26 | $28.51 | $28.60 | $16.49 | 1,552,500 |
| 2019-06-18 | $28.08 | $28.78 | $27.81 | $28.64 | $16.51 | 1,131,900 |
| 2019-06-17 | $27.65 | $28.48 | $27.33 | $28.13 | $16.22 | 745,500 |
| 2019-06-14 | $28.88 | $29.13 | $27.66 | $27.66 | $15.94 | 1,222,900 |
| 2019-06-13 | $28.86 | $29.23 | $28.06 | $28.93 | $16.68 | 1,334,700 |
| 2019-06-12 | $28.81 | $29.23 | $28.58 | $28.88 | $16.65 | 2,062,660 |
| 2019-06-11 | $28.15 | $28.98 | $27.61 | $28.88 | $16.65 | 1,834,600 |
| 2019-06-10 | $28.10 | $28.10 | $27.46 | $27.95 | $16.11 | 1,072,300 |
| 2019-06-07 | $27.60 | $27.60 | $27.60 | $27.60 | $15.91 | 0 |
| 2019-06-06 | $28.73 | $28.78 | $27.30 | $27.60 | $15.91 | 1,466,700 |
| 2019-06-05 | $29.22 | $29.40 | $28.63 | $28.79 | $16.60 | 1,642,000 |
| 2019-06-04 | $28.52 | $29.45 | $28.00 | $29.19 | $16.83 | 2,194,900 |
| 2019-06-03 | $29.54 | $29.96 | $28.27 | $28.79 | $16.60 | 2,840,600 |
| 2019-05-31 | $30.20 | $31.94 | $29.35 | $30.56 | $17.62 | 6,229,460 |
| 2019-05-30 | $27.36 | $30.15 | $27.17 | $30.15 | $17.38 | 2,978,300 |
| 2019-05-29 | $27.40 | $27.89 | $27.10 | $27.41 | $15.80 | 956,700 |
| 2019-05-28 | $27.13 | $27.66 | $27.13 | $27.16 | $15.66 | 826,410 |
| 2019-05-27 | $26.50 | $27.45 | $26.50 | $27.28 | $15.73 | 856,100 |
| 2019-05-24 | $26.78 | $26.90 | $26.21 | $26.50 | $15.28 | 555,400 |
| 2019-05-23 | $26.77 | $27.10 | $26.42 | $26.53 | $15.29 | 616,200 |
| 2019-05-22 | $27.32 | $27.39 | $26.79 | $26.79 | $15.44 | 759,710 |
| 2019-05-21 | $27.01 | $27.62 | $27.01 | $27.37 | $15.78 | 957,700 |
| 2019-05-20 | $26.80 | $27.32 | $26.12 | $27.31 | $15.74 | 1,049,880 |
| 2019-05-17 | $28.58 | $28.80 | $26.71 | $27.00 | $15.56 | 1,712,400 |
| 2019-05-16 | $29.65 | $29.79 | $28.01 | $28.63 | $16.50 | 2,303,020 |
| 2019-05-15 | $30.34 | $30.34 | $29.49 | $29.96 | $17.27 | 2,193,800 |
| 2019-05-14 | $30.06 | $30.95 | $28.69 | $30.08 | $17.34 | 3,601,280 |
| 2019-05-13 | $27.18 | $30.06 | $26.99 | $30.06 | $17.33 | 3,030,900 |
| 2019-05-10 | $26.98 | $27.45 | $26.52 | $27.33 | $15.75 | 858,060 |
| 2019-05-09 | $26.50 | $26.84 | $26.47 | $26.70 | $15.39 | 623,000 |
| 2019-05-08 | $26.18 | $26.95 | $25.62 | $26.68 | $15.38 | 718,360 |
| 2019-05-07 | $26.50 | $26.94 | $26.24 | $26.71 | $15.40 | 784,210 |
| 2019-05-06 | $27.29 | $28.00 | $26.00 | $26.21 | $15.11 | 998,700 |
| 2019-05-03 | $28.39 | $28.39 | $28.39 | $28.39 | $16.37 | 0 |
| 2019-05-02 | $28.39 | $28.39 | $28.39 | $28.39 | $16.37 | 0 |
| 2019-05-01 | $28.39 | $28.39 | $28.39 | $28.39 | $16.37 | 0 |
| 2019-04-30 | $28.04 | $28.70 | $28.03 | $28.39 | $16.37 | 469,900 |
| 2019-04-29 | $28.95 | $29.28 | $27.80 | $27.94 | $16.11 | 1,062,900 |
| 2019-04-26 | $28.94 | $29.30 | $28.72 | $28.89 | $16.65 | 964,180 |
| 2019-04-25 | $30.94 | $30.94 | $28.28 | $28.95 | $16.69 | 1,591,400 |
| 2019-04-24 | $30.80 | $31.07 | $30.46 | $31.04 | $17.89 | 1,159,700 |
| 2019-04-23 | $31.63 | $31.78 | $30.69 | $30.74 | $17.72 | 1,552,000 |
| 2019-04-22 | $32.71 | $32.79 | $31.69 | $31.76 | $18.31 | 1,967,320 |
| 2019-04-19 | $32.26 | $32.80 | $31.80 | $32.69 | $18.84 | 1,970,220 |
| 2019-04-18 | $33.40 | $33.72 | $32.23 | $32.38 | $18.66 | 3,142,940 |
| 2019-04-17 | $32.87 | $33.00 | $32.46 | $32.88 | $18.95 | 2,720,550 |
| 2019-04-16 | $32.33 | $33.10 | $32.06 | $33.07 | $19.06 | 3,049,680 |
| 2019-04-15 | $32.02 | $33.22 | $31.94 | $32.41 | $18.68 | 2,838,280 |
| 2019-04-12 | $32.00 | $32.61 | $31.70 | $31.87 | $18.37 | 1,696,270 |
| 2019-04-11 | $32.08 | $32.66 | $31.70 | $32.09 | $18.50 | 2,464,400 |
| 2019-04-10 | $32.41 | $32.49 | $31.50 | $32.08 | $18.49 | 2,626,600 |
| 2019-04-09 | $31.81 | $34.10 | $31.80 | $32.94 | $18.99 | 4,214,110 |
| 2019-04-08 | $32.91 | $33.29 | $31.61 | $32.01 | $18.45 | 2,780,050 |
| 2019-04-05 | $32.33 | $32.33 | $32.33 | $32.33 | $18.64 | 0 |
| 2019-04-04 | $32.15 | $32.88 | $31.88 | $32.33 | $18.64 | 2,631,040 |
| 2019-04-03 | $31.56 | $32.25 | $31.32 | $32.17 | $18.54 | 2,498,740 |
| 2019-04-02 | $31.39 | $32.30 | $30.52 | $31.74 | $18.30 | 2,844,440 |
| 2019-04-01 | $30.50 | $31.22 | $30.43 | $31.15 | $17.96 | 1,745,730 |
| 2019-03-29 | $29.82 | $30.34 | $29.36 | $30.34 | $17.49 | 1,326,500 |
| 2019-03-28 | $30.14 | $30.29 | $29.33 | $29.72 | $17.13 | 1,505,950 |
| 2019-03-27 | $30.38 | $30.90 | $29.95 | $30.35 | $17.49 | 1,590,600 |
| 2019-03-26 | $31.96 | $32.25 | $29.71 | $29.95 | $17.26 | 2,315,300 |
| 2019-03-25 | $31.60 | $32.36 | $31.41 | $32.09 | $18.50 | 1,851,300 |
| 2019-03-22 | $32.50 | $32.50 | $31.50 | $31.90 | $18.39 | 1,796,500 |
| 2019-03-21 | $32.20 | $32.33 | $31.31 | $32.14 | $18.53 | 1,809,170 |
| 2019-03-20 | $32.36 | $32.47 | $31.24 | $31.95 | $18.42 | 1,643,680 |
| 2019-03-19 | $32.50 | $32.63 | $31.88 | $31.98 | $18.43 | 1,639,200 |
| 2019-03-18 | $31.22 | $32.20 | $31.02 | $32.10 | $18.50 | 2,026,800 |
| 2019-03-15 | $31.21 | $31.88 | $30.96 | $31.48 | $18.15 | 2,111,800 |
| 2019-03-14 | $32.55 | $33.00 | $30.70 | $31.40 | $18.10 | 2,587,180 |
| 2019-03-13 | $33.40 | $33.97 | $32.22 | $33.09 | $19.07 | 2,907,850 |
| 2019-03-12 | $33.70 | $34.02 | $32.80 | $33.56 | $19.35 | 3,752,760 |
| 2019-03-11 | $31.93 | $33.00 | $31.90 | $32.98 | $19.01 | 2,289,860 |
| 2019-03-08 | $33.20 | $33.48 | $31.80 | $31.82 | $18.34 | 3,658,810 |
| 2019-03-07 | $32.33 | $34.06 | $31.98 | $34.06 | $19.63 | 5,167,440 |
| 2019-03-06 | $32.00 | $33.58 | $31.71 | $32.76 | $18.88 | 3,972,140 |
| 2019-03-05 | $31.50 | $31.88 | $31.30 | $31.88 | $18.38 | 3,016,530 |
| 2019-03-04 | $31.11 | $31.70 | $30.82 | $31.50 | $18.16 | 2,632,300 |
| 2019-03-01 | $31.84 | $31.90 | $30.75 | $30.99 | $17.86 | 1,744,810 |
| 2019-02-28 | $30.80 | $31.59 | $30.51 | $31.37 | $18.08 | 1,712,530 |
| 2019-02-27 | $31.50 | $31.73 | $30.50 | $30.79 | $17.75 | 2,184,840 |
| 2019-02-26 | $31.40 | $32.49 | $30.62 | $31.21 | $17.99 | 3,423,280 |
| 2019-02-25 | $30.15 | $31.50 | $29.97 | $31.11 | $17.93 | 2,794,600 |
| 2019-02-22 | $29.31 | $29.96 | $29.15 | $29.85 | $17.21 | 1,739,100 |
| 2019-02-21 | $29.66 | $30.49 | $29.31 | $29.41 | $16.95 | 2,187,820 |
| 2019-02-20 | $29.91 | $30.08 | $29.40 | $29.80 | $17.18 | 1,620,040 |
| 2019-02-19 | $29.70 | $30.22 | $29.00 | $30.22 | $17.42 | 2,602,690 |
| 2019-02-18 | $28.62 | $29.75 | $28.62 | $29.74 | $17.14 | 2,175,230 |
| 2019-02-15 | $29.05 | $29.23 | $28.60 | $28.62 | $16.50 | 1,536,680 |
| 2019-02-14 | $28.55 | $29.00 | $28.25 | $28.80 | $16.60 | 1,703,700 |
| 2019-02-13 | $28.26 | $28.88 | $28.12 | $28.77 | $16.58 | 1,962,030 |
| 2019-02-12 | $28.01 | $28.65 | $27.92 | $28.33 | $16.33 | 1,199,090 |
| 2019-02-11 | $27.05 | $27.96 | $27.05 | $27.92 | $16.09 | 1,115,990 |
| 2019-02-08 | $27.02 | $27.02 | $27.02 | $27.02 | $15.58 | 0 |
| 2019-02-07 | $27.02 | $27.02 | $27.02 | $27.02 | $15.58 | 0 |
| 2019-02-06 | $27.02 | $27.02 | $27.02 | $27.02 | $15.58 | 0 |
| 2019-02-05 | $27.02 | $27.02 | $27.02 | $27.02 | $15.58 | 0 |
| 2019-02-04 | $27.02 | $27.02 | $27.02 | $27.02 | $15.58 | 0 |
| 2019-02-01 | $25.90 | $27.37 | $25.90 | $27.02 | $15.58 | 1,343,500 |
| 2019-01-31 | $28.93 | $29.89 | $26.10 | $26.50 | $15.28 | 1,873,630 |
| 2019-01-30 | $30.90 | $30.90 | $28.88 | $28.91 | $16.66 | 2,032,900 |
| 2019-01-29 | $32.32 | $32.92 | $30.01 | $30.90 | $17.81 | 1,795,200 |
| 2019-01-28 | $33.73 | $34.35 | $33.20 | $33.24 | $19.16 | 1,319,550 |
| 2019-01-25 | $35.70 | $35.72 | $33.41 | $33.60 | $19.37 | 2,708,230 |
| 2019-01-24 | $35.87 | $36.24 | $35.32 | $35.79 | $20.63 | 2,538,840 |
| 2019-01-23 | $34.41 | $36.36 | $34.31 | $36.36 | $20.96 | 4,007,150 |
| 2019-01-22 | $34.09 | $35.99 | $33.34 | $34.96 | $20.15 | 3,059,850 |
| 2019-01-21 | $33.35 | $34.80 | $33.35 | $34.34 | $19.79 | 2,564,850 |
| 2019-01-18 | $33.45 | $33.58 | $32.80 | $32.98 | $19.01 | 1,082,900 |
| 2019-01-17 | $33.99 | $34.24 | $33.25 | $33.52 | $19.32 | 1,102,800 |
| 2019-01-16 | $33.68 | $34.50 | $33.56 | $34.09 | $19.65 | 1,424,050 |
| 2019-01-15 | $33.64 | $34.12 | $33.33 | $33.97 | $19.58 | 1,295,110 |
| 2019-01-14 | $34.67 | $34.76 | $33.26 | $33.64 | $19.39 | 1,752,500 |
| 2019-01-11 | $33.32 | $34.87 | $33.16 | $34.84 | $20.08 | 2,324,210 |
| 2019-01-10 | $34.20 | $34.58 | $33.37 | $33.47 | $19.29 | 1,492,400 |
| 2019-01-09 | $34.57 | $35.36 | $34.22 | $34.24 | $19.74 | 1,965,460 |
| 2019-01-08 | $34.56 | $35.39 | $34.11 | $34.20 | $19.71 | 1,668,100 |
| 2019-01-07 | $34.10 | $35.86 | $34.10 | $34.65 | $19.97 | 2,345,300 |
| 2019-01-04 | $32.11 | $33.80 | $31.60 | $33.55 | $19.34 | 1,729,550 |
| 2019-01-03 | $35.95 | $35.95 | $32.69 | $32.88 | $18.95 | 2,485,540 |
| 2019-01-02 | $34.90 | $35.93 | $34.90 | $35.77 | $20.62 | 1,430,400 |
| 2019-01-01 | $35.40 | $35.40 | $35.40 | $35.40 | $20.41 | 0 |
| 2018-12-31 | $35.40 | $35.40 | $35.40 | $35.40 | $20.41 | 0 |
| 2018-12-28 | $35.92 | $36.95 | $35.09 | $35.40 | $20.41 | 2,852,150 |
| 2018-12-27 | $37.41 | $39.25 | $36.73 | $36.95 | $21.30 | 3,664,950 |
| 2018-12-26 | $38.20 | $38.20 | $38.20 | $38.20 | $22.02 | 0 |
| 2018-12-25 | $38.20 | $38.20 | $38.20 | $38.20 | $22.02 | 0 |
| 2018-12-24 | $37.00 | $39.06 | $36.53 | $38.20 | $22.02 | 4,282,310 |
| 2018-12-21 | $35.27 | $37.71 | $34.63 | $37.02 | $21.34 | 4,407,040 |
| 2018-12-20 | $34.37 | $35.49 | $34.21 | $35.30 | $20.35 | 1,742,100 |
| 2018-12-19 | $35.49 | $36.43 | $34.18 | $34.63 | $19.96 | 2,196,600 |
| 2018-12-18 | $36.46 | $36.95 | $35.05 | $35.44 | $20.43 | 2,260,560 |
| 2018-12-17 | $36.14 | $37.37 | $36.01 | $37.04 | $21.35 | 2,449,590 |
| 2018-12-14 | $36.89 | $38.20 | $35.88 | $35.88 | $20.68 | 3,238,260 |
| 2018-12-13 | $37.05 | $37.30 | $36.03 | $36.93 | $21.29 | 2,800,530 |
| 2018-12-12 | $37.47 | $38.48 | $37.01 | $37.10 | $21.39 | 3,740,270 |
| 2018-12-11 | $35.74 | $38.19 | $35.74 | $37.97 | $21.89 | 4,825,880 |
| 2018-12-10 | $36.73 | $36.85 | $34.95 | $35.60 | $20.52 | 3,145,560 |
| 2018-12-07 | $36.88 | $38.27 | $36.03 | $37.04 | $21.35 | 5,353,370 |
| 2018-12-06 | $34.13 | $37.18 | $34.13 | $37.18 | $21.43 | 5,537,030 |
| 2018-12-05 | $33.73 | $33.94 | $33.30 | $33.80 | $19.48 | 1,872,620 |
| 2018-12-04 | $34.35 | $34.80 | $33.87 | $34.57 | $19.93 | 2,416,040 |
| 2018-12-03 | $33.66 | $34.95 | $33.66 | $34.27 | $19.75 | 2,627,590 |
| 2018-11-30 | $32.30 | $33.16 | $31.91 | $33.00 | $19.02 | 2,029,430 |
| 2018-11-29 | $34.40 | $34.90 | $32.03 | $32.12 | $18.52 | 2,452,130 |
| 2018-11-28 | $33.67 | $34.59 | $33.67 | $34.37 | $19.81 | 2,252,690 |
| 2018-11-27 | $34.02 | $34.50 | $33.35 | $33.70 | $19.43 | 1,983,090 |
| 2018-11-26 | $35.62 | $35.67 | $33.34 | $33.61 | $19.37 | 2,922,100 |
| 2018-11-23 | $37.07 | $38.06 | $35.00 | $35.71 | $20.58 | 3,300,770 |
| 2018-11-22 | $38.81 | $39.60 | $37.40 | $37.40 | $21.56 | 3,533,400 |
| 2018-11-21 | $37.25 | $38.69 | $37.01 | $37.91 | $21.85 | 3,498,910 |
| 2018-11-20 | $39.01 | $39.33 | $37.12 | $37.50 | $21.62 | 4,711,310 |
| 2018-11-19 | $39.50 | $40.91 | $39.21 | $39.70 | $22.88 | 6,144,300 |
| 2018-11-16 | $44.00 | $45.66 | $41.20 | $41.32 | $23.82 | 10,456,850 |
| 2018-11-15 | $41.51 | $41.51 | $41.51 | $41.51 | $23.93 | 414,200 |
| 2018-11-14 | $34.26 | $37.74 | $34.15 | $37.74 | $21.75 | 3,549,170 |
| 2018-11-13 | $34.00 | $34.79 | $33.60 | $34.31 | $19.78 | 3,523,600 |
| 2018-11-12 | $33.21 | $34.93 | $32.58 | $34.80 | $20.06 | 4,225,970 |
| 2018-11-09 | $31.95 | $34.69 | $31.00 | $33.60 | $19.37 | 4,426,600 |
| 2018-11-08 | $31.55 | $32.38 | $31.55 | $32.16 | $18.54 | 2,132,900 |
| 2018-11-07 | $31.40 | $31.69 | $31.12 | $31.50 | $18.16 | 1,463,700 |
| 2018-11-06 | $32.09 | $32.30 | $30.80 | $31.40 | $18.10 | 2,385,300 |
| 2018-11-05 | $33.38 | $33.60 | $32.02 | $32.79 | $18.90 | 2,584,510 |
| 2018-11-02 | $32.50 | $33.48 | $32.48 | $33.15 | $19.11 | 2,690,100 |
| 2018-11-01 | $31.55 | $34.65 | $31.55 | $32.64 | $18.81 | 3,226,110 |
| 2018-10-31 | $31.28 | $31.90 | $31.00 | $31.59 | $18.21 | 2,123,520 |
| 2018-10-30 | $30.05 | $31.25 | $29.97 | $30.99 | $17.86 | 1,786,000 |
| 2018-10-29 | $31.00 | $31.14 | $29.91 | $30.24 | $17.43 | 1,465,010 |
| 2018-10-26 | $31.20 | $31.68 | $30.62 | $31.25 | $18.01 | 1,630,010 |
| 2018-10-25 | $30.56 | $30.93 | $29.60 | $30.87 | $17.79 | 2,258,010 |
| 2018-10-24 | $32.30 | $32.49 | $31.46 | $31.77 | $18.31 | 2,160,810 |
| 2018-10-23 | $33.08 | $34.20 | $31.85 | $32.02 | $18.46 | 3,503,610 |
| 2018-10-22 | $31.01 | $32.77 | $30.70 | $32.53 | $18.75 | 3,008,860 |
| 2018-10-19 | $29.62 | $31.02 | $29.52 | $30.80 | $17.75 | 2,332,300 |
| 2018-10-18 | $32.11 | $32.39 | $29.80 | $30.27 | $17.45 | 3,139,310 |
| 2018-10-17 | $34.00 | $34.43 | $31.52 | $32.92 | $18.98 | 3,781,700 |
| 2018-10-16 | $37.00 | $37.57 | $34.11 | $34.11 | $19.66 | 4,805,320 |
| 2018-10-15 | $36.99 | $38.00 | $35.93 | $37.90 | $21.85 | 4,462,000 |
| 2018-10-12 | $36.93 | $40.79 | $36.63 | $38.60 | $22.25 | 6,488,380 |
| 2018-10-11 | $42.50 | $44.93 | $40.01 | $40.70 | $23.46 | 9,188,930 |
| 2018-10-10 | $40.90 | $40.90 | $40.90 | $40.90 | $23.58 | 569,770 |
| 2018-10-09 | $33.59 | $37.18 | $33.59 | $37.18 | $21.43 | 2,467,560 |
| 2018-10-08 | $32.63 | $35.66 | $31.93 | $33.80 | $19.48 | 2,752,580 |
| 2018-10-05 | $33.00 | $33.00 | $33.00 | $33.00 | $19.02 | 0 |
| 2018-10-04 | $33.00 | $33.00 | $33.00 | $33.00 | $19.02 | 0 |
| 2018-10-03 | $33.00 | $33.00 | $33.00 | $33.00 | $19.02 | 0 |
| 2018-10-02 | $33.00 | $33.00 | $33.00 | $33.00 | $19.02 | 0 |
| 2018-10-01 | $33.00 | $33.00 | $33.00 | $33.00 | $19.02 | 0 |
| 2018-09-28 | $32.00 | $33.33 | $31.81 | $33.00 | $19.02 | 1,498,090 |
| 2018-09-27 | $33.39 | $33.39 | $31.50 | $31.57 | $18.20 | 1,659,000 |
| 2018-09-26 | $33.50 | $33.70 | $32.80 | $33.39 | $19.25 | 919,390 |
| 2018-09-25 | $33.32 | $33.79 | $32.92 | $33.15 | $19.11 | 837,030 |
| 2018-09-24 | $33.12 | $33.12 | $33.12 | $33.12 | $19.09 | 0 |
| 2018-09-21 | $32.62 | $33.38 | $32.61 | $33.12 | $19.09 | 1,046,360 |
| 2018-09-20 | $32.88 | $33.35 | $32.49 | $32.54 | $18.76 | 1,001,040 |
| 2018-09-19 | $32.33 | $33.54 | $32.30 | $32.88 | $18.95 | 1,268,860 |
| 2018-09-18 | $31.80 | $32.78 | $31.70 | $32.54 | $18.76 | 987,300 |
| 2018-09-17 | $35.00 | $35.09 | $32.05 | $32.11 | $18.51 | 1,622,690 |
| 2018-09-14 | $36.25 | $37.33 | $35.59 | $35.60 | $20.52 | 1,556,000 |
| 2018-09-13 | $36.30 | $36.56 | $35.56 | $36.18 | $20.86 | 1,001,400 |
| 2018-09-12 | $35.40 | $37.08 | $35.02 | $36.02 | $20.76 | 1,653,210 |
| 2018-09-11 | $35.10 | $35.70 | $34.88 | $35.37 | $20.39 | 724,400 |
| 2018-09-10 | $36.18 | $36.29 | $34.82 | $35.09 | $20.23 | 1,092,290 |
| 2018-09-07 | $36.52 | $36.89 | $35.33 | $36.18 | $20.86 | 1,266,700 |
| 2018-09-06 | $35.50 | $36.90 | $35.40 | $36.55 | $21.07 | 1,311,870 |
| 2018-09-05 | $36.50 | $37.02 | $35.42 | $35.80 | $20.64 | 1,218,100 |
| 2018-09-04 | $36.06 | $36.81 | $36.06 | $36.55 | $21.07 | 985,900 |
| 2018-09-03 | $35.78 | $36.67 | $35.40 | $36.27 | $20.91 | 1,268,890 |
| 2018-08-31 | $37.50 | $37.51 | $35.80 | $35.80 | $20.64 | 1,568,700 |
| 2018-08-30 | $37.80 | $39.40 | $37.70 | $37.80 | $21.79 | 1,443,360 |
| 2018-08-29 | $38.83 | $38.99 | $37.90 | $38.19 | $22.01 | 1,137,550 |
| 2018-08-28 | $39.00 | $39.47 | $38.55 | $38.94 | $22.45 | 1,324,460 |
| 2018-08-27 | $38.69 | $39.15 | $38.16 | $38.95 | $22.45 | 1,430,150 |
| 2018-08-24 | $39.65 | $39.85 | $38.05 | $38.16 | $22.00 | 1,813,400 |
| 2018-08-23 | $38.81 | $40.14 | $38.81 | $39.66 | $22.86 | 2,367,700 |
| 2018-08-22 | $38.21 | $42.22 | $38.21 | $39.90 | $23.00 | 3,487,040 |
| 2018-08-21 | $38.08 | $38.77 | $37.81 | $38.38 | $22.12 | 1,568,340 |
| 2018-08-20 | $37.08 | $37.80 | $36.40 | $37.70 | $21.73 | 1,454,000 |
| 2018-08-17 | $40.01 | $40.19 | $36.85 | $37.08 | $21.37 | 1,742,540 |
| 2018-08-16 | $39.02 | $40.26 | $38.51 | $39.41 | $22.72 | 1,198,500 |
| 2018-08-15 | $41.50 | $41.63 | $39.50 | $39.75 | $22.91 | 1,510,870 |
| 2018-08-14 | $41.53 | $41.86 | $40.86 | $41.59 | $23.97 | 1,619,340 |
| 2018-08-13 | $40.10 | $41.57 | $39.21 | $41.25 | $23.78 | 1,714,870 |
| 2018-08-10 | $41.70 | $41.77 | $40.55 | $41.36 | $23.84 | 2,045,690 |
| 2018-08-09 | $39.47 | $41.70 | $39.47 | $41.70 | $24.04 | 2,670,570 |
| 2018-08-08 | $40.55 | $42.98 | $40.38 | $40.59 | $23.40 | 2,827,800 |
| 2018-08-07 | $38.90 | $40.28 | $38.90 | $40.15 | $23.14 | 1,843,010 |
| 2018-08-06 | $40.47 | $41.12 | $38.18 | $38.62 | $22.26 | 1,752,070 |
| 2018-08-03 | $41.40 | $41.72 | $40.15 | $40.47 | $23.33 | 1,234,570 |
| 2018-08-02 | $42.73 | $43.20 | $40.00 | $41.15 | $23.72 | 1,974,230 |
| 2018-08-01 | $44.49 | $44.95 | $43.10 | $43.38 | $25.01 | 1,642,760 |
| 2018-07-31 | $43.42 | $44.95 | $43.33 | $44.26 | $25.51 | 2,185,030 |
| 2018-07-30 | $43.85 | $44.61 | $42.72 | $42.99 | $24.78 | 1,924,660 |
| 2018-07-27 | $43.60 | $44.96 | $43.60 | $43.98 | $25.35 | 1,841,400 |
| 2018-07-26 | $47.00 | $47.44 | $43.53 | $44.00 | $25.36 | 3,051,900 |
| 2018-07-25 | $48.49 | $48.97 | $46.80 | $47.20 | $27.21 | 2,124,370 |
| 2018-07-24 | $48.20 | $48.36 | $47.50 | $48.35 | $27.87 | 1,858,360 |
| 2018-07-23 | $49.06 | $49.35 | $46.60 | $47.63 | $27.46 | 2,602,430 |
| 2018-07-20 | $48.84 | $49.29 | $47.80 | $49.06 | $28.28 | 1,904,030 |
| 2018-07-19 | $50.20 | $51.50 | $48.03 | $48.63 | $28.03 | 2,486,900 |
| 2018-07-18 | $53.00 | $53.59 | $50.20 | $50.26 | $28.97 | 3,689,470 |
| 2018-07-17 | $50.03 | $53.00 | $50.02 | $52.80 | $30.44 | 4,059,700 |
| 2018-07-16 | $51.15 | $52.18 | $50.11 | $51.54 | $29.71 | 4,143,520 |
| 2018-07-13 | $50.85 | $56.28 | $50.20 | $53.59 | $30.89 | 6,183,220 |
| 2018-07-12 | $49.12 | $53.50 | $49.12 | $51.16 | $29.49 | 4,582,960 |
| 2018-07-11 | $49.48 | $50.18 | $46.80 | $49.76 | $28.68 | 4,121,740 |
| 2018-07-10 | $49.45 | $51.73 | $49.00 | $51.37 | $29.61 | 4,247,060 |
| 2018-07-09 | $47.35 | $50.44 | $47.32 | $49.28 | $28.41 | 3,354,520 |
| 2018-07-06 | $46.80 | $49.75 | $46.26 | $47.46 | $27.36 | 3,726,500 |
| 2018-07-05 | $50.30 | $51.95 | $47.65 | $47.65 | $27.29 | 4,613,900 |
| 2018-07-04 | $58.40 | $58.40 | $52.94 | $52.94 | $30.32 | 4,676,400 |
| 2018-07-03 | $56.91 | $59.18 | $55.01 | $58.82 | $33.69 | 5,329,550 |
| 2018-07-02 | $56.26 | $58.76 | $56.21 | $57.70 | $33.05 | 5,880,060 |
| 2018-06-29 | $55.32 | $56.58 | $51.13 | $56.25 | $32.22 | 5,723,170 |
| 2018-06-28 | $54.10 | $61.00 | $54.10 | $56.81 | $32.54 | 7,004,820 |
| 2018-06-27 | $55.98 | $58.38 | $55.39 | $55.49 | $31.79 | 5,954,400 |
| 2018-06-26 | $53.96 | $57.13 | $53.60 | $56.01 | $32.08 | 5,575,010 |
| 2018-06-25 | $55.00 | $57.28 | $54.13 | $55.66 | $31.88 | 7,610,310 |
| 2018-06-22 | $49.80 | $55.63 | $48.03 | $55.63 | $31.87 | 7,475,990 |
| 2018-06-21 | $52.00 | $52.49 | $49.32 | $50.57 | $28.97 | 3,760,920 |
| 2018-06-20 | $49.50 | $53.98 | $47.88 | $52.96 | $30.34 | 5,214,200 |
| 2018-06-19 | $50.88 | $54.66 | $46.01 | $49.48 | $28.34 | 4,429,320 |
| 2018-06-18 | $50.60 | $50.60 | $50.60 | $50.60 | $28.98 | 0 |
| 2018-06-15 | $53.00 | $54.44 | $50.15 | $50.60 | $28.98 | 3,482,020 |
| 2018-06-14 | $51.02 | $53.40 | $50.55 | $52.57 | $30.11 | 3,227,720 |
| 2018-06-13 | $53.74 | $55.56 | $52.00 | $52.18 | $29.89 | 3,814,620 |
| 2018-06-12 | $54.77 | $54.88 | $51.58 | $53.87 | $30.86 | 3,820,710 |
| 2018-06-11 | $56.17 | $57.15 | $53.73 | $54.05 | $30.96 | 4,282,910 |
| 2018-06-08 | $55.00 | $56.88 | $54.62 | $56.77 | $32.52 | 4,473,420 |
| 2018-06-07 | $57.23 | $59.98 | $55.20 | $55.59 | $31.84 | 6,041,190 |
| 2018-06-06 | $58.11 | $59.50 | $56.80 | $57.27 | $32.81 | 5,857,990 |
| 2018-06-05 | $56.58 | $58.65 | $55.60 | $57.71 | $33.06 | 5,641,420 |
| 2018-06-04 | $57.03 | $57.14 | $54.68 | $56.30 | $32.25 | 4,696,570 |
| 2018-06-01 | $58.00 | $59.49 | $55.54 | $56.01 | $32.08 | 8,132,840 |
| 2018-05-31 | $60.30 | $61.93 | $58.95 | $61.71 | $35.35 | 7,711,690 |
| 2018-05-30 | $63.00 | $65.50 | $60.51 | $60.51 | $34.66 | 8,523,340 |
| 2018-05-29 | $79.01 | $79.01 | $66.00 | $67.23 | $38.51 | 13,444,160 |
| 2018-05-28 | $71.83 | $71.83 | $71.83 | $71.83 | $41.15 | 0 |
| 2018-05-25 | $71.83 | $71.83 | $71.83 | $71.83 | $41.15 | 0 |
| 2018-05-24 | $71.83 | $71.83 | $71.83 | $71.83 | $41.15 | 0 |
| 2018-05-23 | $71.83 | $71.83 | $67.28 | $71.83 | $41.15 | 7,851,750 |
| 2018-05-22 | $64.90 | $65.30 | $62.65 | $65.30 | $37.40 | 3,371,980 |
| 2018-05-21 | $59.36 | $59.36 | $59.36 | $59.36 | $34.00 | 707,500 |
| 2018-05-18 | $53.96 | $53.96 | $53.96 | $53.96 | $30.91 | 2,895,700 |
| 2018-05-17 | $43.79 | $49.05 | $42.70 | $49.05 | $28.10 | 4,789,790 |
| 2018-05-16 | $44.60 | $46.08 | $44.21 | $44.59 | $25.54 | 3,085,900 |
| 2018-05-15 | $43.01 | $45.10 | $43.01 | $44.84 | $25.69 | 2,300,360 |
| 2018-05-14 | $42.82 | $44.00 | $42.15 | $42.90 | $24.57 | 1,565,200 |
| 2018-05-11 | $45.04 | $45.82 | $43.08 | $43.33 | $24.82 | 1,971,450 |
| 2018-05-10 | $45.88 | $46.20 | $44.61 | $45.34 | $25.97 | 2,552,000 |
| 2018-05-09 | $43.81 | $45.47 | $43.65 | $45.36 | $25.98 | 3,078,350 |
| 2018-05-08 | $44.34 | $44.34 | $43.40 | $44.04 | $25.23 | 1,988,610 |
| 2018-05-07 | $42.55 | $44.83 | $42.55 | $44.02 | $25.22 | 2,561,300 |
| 2018-05-04 | $43.00 | $43.60 | $42.00 | $42.30 | $24.23 | 1,281,700 |
| 2018-05-03 | $42.10 | $43.65 | $41.50 | $43.45 | $24.89 | 1,485,100 |
| 2018-05-02 | $43.27 | $44.35 | $41.03 | $41.91 | $24.01 | 1,287,300 |
| 2018-05-01 | $43.48 | $43.48 | $43.48 | $43.48 | $24.91 | 0 |
| 2018-04-30 | $43.48 | $43.48 | $43.48 | $43.48 | $24.91 | 0 |
| 2018-04-27 | $43.19 | $44.20 | $42.70 | $43.48 | $24.91 | 1,305,200 |
| 2018-04-26 | $45.33 | $45.99 | $42.70 | $42.76 | $24.49 | 2,129,860 |
| 2018-04-25 | $45.06 | $46.45 | $44.31 | $45.80 | $26.23 | 2,544,330 |
| 2018-04-24 | $42.76 | $47.00 | $42.76 | $45.73 | $26.19 | 3,113,450 |
| 2018-04-23 | $41.73 | $42.85 | $41.50 | $42.77 | $24.50 | 1,568,960 |
| 2018-04-20 | $43.11 | $43.99 | $41.20 | $41.50 | $23.77 | 2,298,240 |
| 2018-04-19 | $45.14 | $45.92 | $44.11 | $44.20 | $25.32 | 2,444,630 |
| 2018-04-18 | $44.50 | $45.20 | $42.50 | $45.17 | $25.87 | 2,417,580 |
| 2018-04-17 | $46.26 | $46.88 | $43.81 | $44.01 | $25.21 | 2,860,470 |
| 2018-04-16 | $48.66 | $49.47 | $44.70 | $46.03 | $26.37 | 3,447,200 |
| 2018-04-13 | $49.40 | $50.48 | $48.68 | $49.48 | $28.34 | 3,412,730 |
| 2018-04-12 | $51.66 | $52.40 | $48.70 | $49.30 | $28.24 | 5,313,530 |
| 2018-04-11 | $52.16 | $54.74 | $51.50 | $52.75 | $30.22 | 8,059,320 |
| 2018-04-10 | $48.53 | $54.81 | $47.80 | $54.81 | $31.40 | 9,431,360 |
| 2018-04-09 | $50.04 | $52.42 | $48.86 | $49.83 | $28.54 | 6,082,490 |
| 2018-04-06 | $47.65 | $47.65 | $47.65 | $47.65 | $27.29 | 0 |
| 2018-04-05 | $47.65 | $47.65 | $47.65 | $47.65 | $27.29 | 0 |
| 2018-04-04 | $47.38 | $49.30 | $47.20 | $47.65 | $27.29 | 3,967,510 |
| 2018-04-03 | $46.80 | $49.86 | $46.10 | $47.30 | $27.09 | 4,526,690 |
| 2018-04-02 | $46.50 | $51.00 | $46.10 | $48.20 | $27.61 | 5,289,590 |
| 2018-03-30 | $46.55 | $47.89 | $46.31 | $47.05 | $26.95 | 5,238,730 |
| 2018-03-29 | $43.51 | $48.05 | $43.42 | $46.87 | $26.85 | 5,782,730 |
| 2018-03-28 | $41.90 | $44.85 | $41.88 | $43.68 | $25.02 | 3,247,530 |
| 2018-03-27 | $42.30 | $45.29 | $42.30 | $43.32 | $24.81 | 3,433,920 |
| 2018-03-26 | $40.50 | $42.57 | $38.28 | $42.14 | $24.14 | 3,022,310 |
| 2018-03-23 | $42.60 | $43.90 | $41.16 | $41.16 | $23.58 | 3,250,410 |
| 2018-03-22 | $44.74 | $46.65 | $44.74 | $45.73 | $26.19 | 2,908,700 |
| 2018-03-21 | $47.90 | $48.86 | $45.50 | $45.80 | $26.23 | 4,120,620 |
| 2018-03-20 | $45.00 | $47.49 | $44.46 | $47.40 | $27.15 | 3,790,100 |
| 2018-03-19 | $46.05 | $46.80 | $45.61 | $46.15 | $26.44 | 2,730,590 |
| 2018-03-16 | $45.64 | $46.49 | $45.30 | $45.40 | $26.01 | 3,413,980 |
| 2018-03-15 | $48.12 | $48.15 | $44.44 | $45.10 | $25.83 | 5,180,130 |
| 2018-03-14 | $49.44 | $51.29 | $49.07 | $49.32 | $28.25 | 4,444,470 |
| 2018-03-13 | $52.13 | $52.50 | $49.80 | $50.20 | $28.76 | 5,989,070 |
| 2018-03-12 | $54.78 | $58.99 | $53.02 | $53.51 | $30.65 | 8,690,640 |
| 2018-03-09 | $51.00 | $56.80 | $50.50 | $54.00 | $30.93 | 8,719,390 |
| 2018-03-08 | $48.88 | $53.56 | $48.50 | $51.81 | $29.68 | 8,107,720 |
| 2018-03-07 | $49.46 | $52.53 | $48.15 | $49.98 | $28.63 | 7,087,860 |
| 2018-03-06 | $50.00 | $53.00 | $48.70 | $51.03 | $29.23 | 7,154,010 |
| 2018-03-05 | $48.10 | $51.56 | $48.05 | $50.66 | $29.02 | 6,941,050 |
| 2018-03-02 | $50.00 | $51.70 | $49.23 | $49.23 | $28.20 | 7,057,340 |
| 2018-03-01 | $51.30 | $57.39 | $50.56 | $54.70 | $31.33 | 11,227,620 |
| 2018-02-28 | $52.00 | $53.68 | $50.08 | $52.17 | $29.88 | 9,766,110 |
| 2018-02-27 | $51.40 | $53.85 | $50.90 | $53.85 | $30.85 | 5,992,630 |
| 2018-02-26 | $48.95 | $48.95 | $46.10 | $48.95 | $28.04 | 5,818,390 |
| 2018-02-23 | $39.88 | $44.50 | $39.80 | $44.50 | $25.49 | 6,917,950 |
| 2018-02-22 | $39.42 | $42.36 | $36.50 | $40.45 | $23.17 | 7,985,610 |
| 2018-02-21 | $38.51 | $38.51 | $38.51 | $38.51 | $22.06 | 0 |
| 2018-02-20 | $38.51 | $38.51 | $38.51 | $38.51 | $22.06 | 0 |
| 2018-02-19 | $38.51 | $38.51 | $38.51 | $38.51 | $22.06 | 0 |
| 2018-02-16 | $38.51 | $38.51 | $38.51 | $38.51 | $22.06 | 0 |
| 2018-02-15 | $38.51 | $38.51 | $38.51 | $38.51 | $22.06 | 0 |
| 2018-02-14 | $46.00 | $46.00 | $38.23 | $38.51 | $22.06 | 7,798,060 |
| 2018-02-13 | $41.82 | $41.82 | $41.82 | $41.82 | $23.96 | 54,210 |
| 2018-02-12 | $38.02 | $38.02 | $38.02 | $38.02 | $21.78 | 105,100 |
| 2018-02-09 | $34.56 | $34.56 | $34.56 | $34.56 | $19.80 | 98,800 |
| 2018-02-08 | $31.42 | $31.42 | $31.42 | $31.42 | $18.00 | 6,000 |
| 2018-02-07 | $28.56 | $28.56 | $28.56 | $28.56 | $16.36 | 4,900 |
| 2018-02-06 | $21.64 | $25.96 | $21.64 | $25.96 | $14.87 | 6,800 |