Shenzhen MinDe Electronics Technology Ltd (300656) Exchange: SHE
Data as of July 17, 2025
$26.63 ($0.15) 0.57%
Shenzhen MinDe Electronics Technology Ltd - Daily Information
Click for more stock information on Shenzhen MinDe Electronics Technology Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $26.51 |
| Previous Close | $26.63 |
| High | $26.81 |
| Low | $26.25 |
| Adjusted Open | $26.51 |
| Previous Adjusted Close | $26.63 |
| Adjusted High | $26.81 |
| Adjusted Low | $26.25 |
Invest in Shenzhen MinDe Electronics Technology Ltd (300656)
Historical Stock Data for Shenzhen MinDe Electronics Technology Ltd (300656)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-11 | $26.51 | $26.81 | $26.25 | $26.63 | $26.63 | 2,933,620 |
| 2025-07-10 | $26.64 | $26.76 | $26.36 | $26.48 | $26.48 | 2,635,000 |
| 2025-07-09 | $26.99 | $27.12 | $26.64 | $26.79 | $26.79 | 3,396,210 |
| 2025-07-08 | $26.97 | $27.15 | $26.57 | $27.05 | $27.05 | 4,177,570 |
| 2025-07-07 | $26.33 | $27.20 | $26.33 | $26.86 | $26.86 | 5,048,910 |
| 2025-07-04 | $26.80 | $27.08 | $26.20 | $26.61 | $26.61 | 4,461,570 |
| 2025-07-03 | $26.43 | $27.05 | $26.36 | $26.95 | $26.95 | 4,317,910 |
| 2025-07-02 | $26.82 | $26.98 | $26.21 | $26.40 | $26.40 | 4,041,990 |
| 2025-07-01 | $26.69 | $27.23 | $26.60 | $27.09 | $27.09 | 5,043,400 |
| 2025-06-30 | $26.56 | $26.87 | $26.03 | $26.73 | $26.73 | 4,066,660 |
| 2025-06-27 | $26.21 | $26.79 | $26.19 | $26.46 | $26.46 | 3,597,950 |
| 2025-06-26 | $26.25 | $26.87 | $26.18 | $26.19 | $26.19 | 4,041,150 |
| 2025-06-25 | $26.30 | $26.50 | $25.99 | $26.50 | $26.50 | 4,667,300 |
| 2025-06-24 | $25.43 | $26.36 | $25.33 | $26.34 | $26.34 | 5,128,180 |
| 2025-06-23 | $24.48 | $25.50 | $24.47 | $25.41 | $25.41 | 3,459,260 |
| 2025-06-20 | $24.71 | $25.26 | $24.61 | $24.75 | $24.75 | 2,511,410 |
| 2025-06-19 | $25.18 | $25.59 | $24.56 | $24.73 | $24.73 | 3,352,020 |
| 2025-06-18 | $25.05 | $25.37 | $24.84 | $25.23 | $25.23 | 2,550,220 |
| 2025-06-17 | $24.98 | $25.60 | $24.92 | $25.20 | $25.20 | 3,690,690 |
| 2025-06-13 | $24.93 | $25.03 | $24.35 | $24.36 | $24.36 | 2,720,770 |
| 2025-06-12 | $25.15 | $25.39 | $24.92 | $25.00 | $25.00 | 2,687,030 |
| 2025-06-11 | $24.97 | $25.45 | $24.90 | $25.23 | $25.23 | 2,992,200 |
| 2025-06-10 | $25.65 | $25.68 | $24.61 | $25.04 | $25.04 | 5,304,400 |
| 2025-06-09 | $25.65 | $26.04 | $25.51 | $25.88 | $25.88 | 3,246,030 |
| 2025-06-06 | $25.92 | $26.19 | $25.56 | $25.65 | $25.65 | 3,774,570 |
| 2025-06-05 | $25.69 | $25.95 | $25.42 | $25.81 | $25.81 | 4,077,210 |
| 2025-06-04 | $25.95 | $26.15 | $25.62 | $25.77 | $25.77 | 3,328,930 |
| 2025-06-03 | $25.55 | $26.20 | $25.55 | $25.78 | $25.78 | 3,856,720 |
| 2025-05-30 | $27.29 | $27.29 | $25.90 | $26.13 | $26.13 | 6,609,300 |
| 2025-05-29 | $26.61 | $27.82 | $26.31 | $27.53 | $27.53 | 9,064,830 |
| 2025-05-28 | $27.31 | $27.66 | $26.39 | $26.58 | $26.58 | 6,507,820 |
| 2025-05-27 | $26.78 | $27.85 | $26.78 | $27.10 | $27.10 | 10,164,970 |
| 2025-05-26 | $25.92 | $29.60 | $25.85 | $27.67 | $27.67 | 14,478,890 |
| 2025-05-23 | $26.39 | $26.54 | $25.58 | $25.60 | $25.60 | 8,575,090 |
| 2025-05-22 | $28.02 | $28.48 | $26.40 | $26.54 | $26.54 | 12,835,040 |
| 2025-05-21 | $26.30 | $29.18 | $25.93 | $28.01 | $28.01 | 16,766,530 |
| 2025-05-20 | $25.35 | $26.75 | $25.08 | $26.50 | $26.50 | 11,264,020 |
| 2025-05-19 | $24.50 | $25.53 | $24.48 | $25.35 | $25.35 | 6,570,990 |
| 2025-05-16 | $24.48 | $24.77 | $24.30 | $24.32 | $24.32 | 1,768,980 |
| 2025-05-15 | $24.75 | $24.96 | $24.39 | $24.56 | $24.56 | 2,225,350 |
| 2025-05-14 | $24.80 | $25.05 | $24.50 | $24.75 | $24.75 | 2,599,400 |
| 2025-05-13 | $25.50 | $25.60 | $24.72 | $24.76 | $24.76 | 3,571,530 |
| 2025-05-12 | $25.04 | $25.54 | $24.94 | $25.23 | $25.23 | 4,133,880 |
| 2025-05-09 | $25.05 | $25.50 | $24.59 | $24.84 | $24.84 | 4,778,140 |
| 2025-05-08 | $24.63 | $25.25 | $24.63 | $25.15 | $25.15 | 4,735,890 |
| 2025-05-07 | $25.00 | $25.60 | $24.60 | $24.98 | $24.98 | 8,142,450 |
| 2025-05-06 | $23.55 | $24.68 | $23.50 | $24.67 | $24.67 | 6,356,420 |
| 2025-04-30 | $23.17 | $23.64 | $23.00 | $23.49 | $23.49 | 5,002,280 |
| 2025-04-29 | $23.41 | $23.70 | $22.88 | $22.98 | $22.98 | 6,299,970 |
| 2025-04-28 | $22.25 | $22.25 | $21.77 | $21.86 | $21.86 | 1,852,990 |
| 2025-04-25 | $22.21 | $22.45 | $21.78 | $22.10 | $22.10 | 2,528,200 |
| 2025-04-24 | $22.82 | $23.09 | $21.90 | $22.21 | $22.21 | 4,301,640 |
| 2025-04-23 | $23.56 | $23.56 | $22.80 | $22.94 | $22.94 | 3,305,500 |
| 2025-04-22 | $23.22 | $23.68 | $22.64 | $23.27 | $23.27 | 4,670,840 |
| 2025-04-21 | $22.45 | $23.50 | $22.34 | $23.21 | $23.21 | 4,231,600 |
| 2025-04-18 | $23.64 | $23.89 | $22.68 | $22.87 | $22.87 | 5,887,140 |
| 2025-04-17 | $23.91 | $24.74 | $23.50 | $23.90 | $23.90 | 6,456,760 |
| 2025-04-16 | $24.11 | $24.74 | $23.80 | $24.40 | $24.40 | 7,210,110 |
| 2025-04-15 | $24.80 | $25.07 | $24.03 | $24.03 | $24.03 | 7,517,340 |
| 2025-04-14 | $25.00 | $26.00 | $24.08 | $25.25 | $25.25 | 18,151,910 |
| 2025-04-11 | $21.71 | $25.62 | $21.60 | $25.62 | $25.62 | 17,795,460 |
| 2025-04-10 | $22.19 | $22.19 | $21.30 | $21.35 | $21.35 | 2,717,600 |
| 2025-04-09 | $20.01 | $20.88 | $19.10 | $20.73 | $20.73 | 3,025,660 |
| 2025-04-08 | $19.09 | $20.80 | $18.92 | $20.00 | $20.00 | 3,399,180 |
| 2025-04-07 | $21.39 | $22.19 | $18.55 | $18.92 | $18.92 | 3,342,670 |
| 2025-04-03 | $23.11 | $23.62 | $22.92 | $23.16 | $23.16 | 1,047,280 |
| 2025-04-02 | $23.57 | $23.93 | $23.33 | $23.51 | $23.51 | 910,480 |
| 2025-04-01 | $22.98 | $23.60 | $22.97 | $23.46 | $23.46 | 1,287,340 |
| 2025-03-31 | $22.90 | $23.06 | $22.38 | $22.99 | $22.99 | 1,507,970 |
| 2025-03-28 | $23.41 | $23.77 | $22.92 | $22.92 | $22.92 | 1,507,930 |
| 2025-03-27 | $23.68 | $23.85 | $23.16 | $23.57 | $23.57 | 1,537,930 |
| 2025-03-26 | $23.66 | $23.98 | $23.59 | $23.71 | $23.71 | 1,584,730 |
| 2025-03-25 | $24.90 | $24.90 | $23.59 | $23.84 | $23.84 | 2,304,360 |
| 2025-03-24 | $24.60 | $24.68 | $23.14 | $23.76 | $23.76 | 3,719,470 |
| 2025-03-21 | $24.53 | $24.99 | $24.29 | $24.81 | $24.81 | 3,014,350 |
| 2025-03-20 | $24.95 | $25.20 | $24.71 | $24.75 | $24.75 | 2,338,370 |
| 2025-03-19 | $25.45 | $25.45 | $24.87 | $24.96 | $24.96 | 3,605,520 |
| 2025-03-18 | $26.20 | $26.64 | $25.46 | $25.55 | $25.55 | 5,029,450 |
| 2025-03-17 | $25.78 | $26.57 | $25.36 | $26.11 | $26.11 | 6,052,880 |
| 2025-03-14 | $26.30 | $26.77 | $25.75 | $25.85 | $25.85 | 8,455,310 |
| 2025-03-13 | $25.16 | $27.13 | $24.53 | $26.77 | $26.77 | 11,480,990 |
| 2025-03-12 | $24.74 | $25.91 | $24.53 | $25.15 | $25.15 | 4,773,720 |
| 2025-03-11 | $23.96 | $24.97 | $23.62 | $24.74 | $24.74 | 3,007,520 |
| 2025-03-10 | $24.02 | $24.43 | $23.95 | $24.36 | $24.36 | 1,566,660 |
| 2025-03-07 | $24.78 | $24.78 | $24.02 | $24.21 | $24.21 | 1,947,840 |
| 2025-03-06 | $24.32 | $24.80 | $24.28 | $24.66 | $24.66 | 2,150,500 |
| 2025-03-05 | $24.30 | $24.59 | $23.88 | $24.29 | $24.29 | 1,928,960 |
| 2025-03-04 | $23.59 | $24.33 | $23.25 | $24.29 | $24.29 | 2,090,000 |
| 2025-03-03 | $23.56 | $24.29 | $23.30 | $23.74 | $23.74 | 2,512,150 |
| 2025-02-28 | $24.70 | $24.79 | $23.46 | $23.51 | $23.51 | 2,809,010 |
| 2025-02-27 | $25.00 | $25.13 | $24.41 | $24.84 | $24.84 | 3,353,140 |
| 2025-02-26 | $25.22 | $25.55 | $24.90 | $25.17 | $25.17 | 3,826,070 |
| 2025-02-25 | $24.62 | $25.70 | $24.28 | $25.34 | $25.34 | 4,502,760 |
| 2025-02-24 | $24.72 | $24.81 | $24.38 | $24.69 | $24.69 | 2,712,490 |
| 2025-02-20 | $24.04 | $24.95 | $23.86 | $24.73 | $24.73 | 5,155,340 |
| 2025-02-19 | $23.10 | $23.85 | $22.83 | $23.84 | $23.84 | 2,292,980 |
| 2025-02-18 | $24.00 | $24.27 | $22.90 | $23.10 | $23.10 | 2,641,110 |
| 2025-02-17 | $23.68 | $24.34 | $23.66 | $24.03 | $24.03 | 2,404,730 |
| 2025-02-14 | $23.75 | $23.91 | $23.52 | $23.68 | $23.68 | 1,959,510 |
| 2025-02-13 | $24.30 | $24.30 | $23.70 | $23.73 | $23.73 | 2,448,390 |
| 2025-02-12 | $24.00 | $24.41 | $23.84 | $24.40 | $24.40 | 2,467,350 |
| 2025-02-11 | $24.58 | $24.58 | $23.94 | $24.20 | $24.20 | 2,234,440 |
| 2025-02-10 | $24.21 | $24.87 | $24.08 | $24.60 | $24.60 | 2,376,210 |
| 2025-02-07 | $24.21 | $24.44 | $23.71 | $24.04 | $24.04 | 3,236,450 |
| 2025-02-06 | $22.90 | $23.72 | $22.68 | $23.70 | $23.70 | 2,361,980 |
| 2025-02-05 | $22.58 | $23.15 | $22.34 | $22.84 | $22.84 | 2,121,310 |
| 2025-01-27 | $23.80 | $23.80 | $22.15 | $22.18 | $22.18 | 2,583,420 |
| 2025-01-24 | $22.51 | $23.21 | $22.30 | $23.12 | $23.12 | 1,928,430 |
| 2025-01-23 | $23.22 | $23.64 | $22.62 | $22.62 | $22.62 | 2,425,400 |
| 2025-01-22 | $23.23 | $23.57 | $22.70 | $22.88 | $22.88 | 2,377,230 |
| 2025-01-21 | $23.74 | $23.80 | $22.96 | $23.29 | $23.29 | 1,988,220 |
| 2025-01-20 | $23.76 | $23.78 | $23.20 | $23.54 | $23.54 | 1,948,000 |
| 2025-01-17 | $23.34 | $23.73 | $22.90 | $23.41 | $23.41 | 1,906,140 |
| 2025-01-16 | $23.52 | $23.91 | $23.00 | $23.24 | $23.24 | 1,937,980 |
| 2025-01-15 | $23.80 | $23.80 | $23.25 | $23.29 | $23.29 | 1,717,030 |
| 2025-01-14 | $22.62 | $23.59 | $22.35 | $23.59 | $23.59 | 2,159,980 |
| 2025-01-13 | $22.13 | $22.56 | $21.45 | $22.41 | $22.41 | 2,085,160 |
| 2025-01-09 | $22.96 | $23.70 | $22.95 | $23.40 | $23.40 | 1,913,750 |
| 2025-01-08 | $23.40 | $23.46 | $22.29 | $23.16 | $23.16 | 2,411,750 |
| 2025-01-07 | $22.39 | $23.41 | $22.39 | $23.34 | $23.34 | 2,032,120 |
| 2025-01-06 | $22.88 | $23.03 | $21.80 | $22.57 | $22.57 | 2,390,460 |
| 2025-01-03 | $24.40 | $24.52 | $22.88 | $22.93 | $22.93 | 2,974,400 |
| 2025-01-02 | $24.96 | $25.45 | $23.90 | $24.16 | $24.16 | 3,103,990 |
| 2024-12-31 | $25.98 | $26.34 | $24.84 | $24.88 | $24.88 | 2,982,530 |
| 2024-12-30 | $26.13 | $26.59 | $25.62 | $26.05 | $26.05 | 2,138,600 |
| 2024-12-27 | $26.94 | $27.34 | $26.50 | $26.59 | $26.59 | 2,003,690 |
| 2024-12-26 | $26.23 | $27.28 | $26.06 | $26.95 | $26.95 | 2,345,910 |
| 2024-12-25 | $27.06 | $27.38 | $25.71 | $26.29 | $26.29 | 2,896,200 |
| 2024-12-24 | $27.01 | $27.47 | $26.21 | $27.06 | $27.06 | 2,836,840 |
| 2024-12-23 | $28.74 | $28.94 | $26.80 | $26.90 | $26.90 | 3,727,420 |
| 2024-12-20 | $28.17 | $29.13 | $27.98 | $28.94 | $28.94 | 3,499,260 |
| 2024-12-19 | $27.45 | $28.27 | $27.45 | $28.17 | $28.17 | 2,616,140 |
| 2024-12-18 | $27.20 | $28.20 | $26.65 | $27.86 | $27.86 | 2,818,650 |
| 2024-12-17 | $28.39 | $28.46 | $27.10 | $27.13 | $27.13 | 2,678,410 |
| 2024-12-16 | $28.60 | $28.84 | $27.80 | $28.08 | $28.08 | 2,808,540 |
| 2024-12-13 | $29.20 | $29.39 | $28.60 | $28.60 | $28.60 | 3,830,110 |
| 2024-12-12 | $28.92 | $29.66 | $28.64 | $29.41 | $29.41 | 5,424,320 |
| 2024-12-11 | $29.20 | $29.37 | $28.53 | $28.92 | $28.92 | 3,695,560 |
| 2024-12-10 | $29.00 | $29.41 | $28.50 | $28.82 | $28.82 | 5,308,270 |
| 2024-12-09 | $28.50 | $28.77 | $27.78 | $28.12 | $28.12 | 3,739,260 |
| 2024-12-06 | $28.58 | $28.85 | $28.02 | $28.67 | $28.67 | 3,637,320 |
| 2024-12-05 | $28.05 | $28.78 | $28.05 | $28.59 | $28.59 | 3,099,850 |
| 2024-12-04 | $29.15 | $29.66 | $28.21 | $28.34 | $28.34 | 5,282,530 |
| 2024-12-03 | $29.10 | $29.14 | $28.18 | $28.59 | $28.59 | 4,265,540 |
| 2024-12-02 | $29.09 | $29.18 | $28.60 | $29.12 | $29.12 | 4,288,990 |
| 2024-11-29 | $28.48 | $29.25 | $27.75 | $28.94 | $28.94 | 5,441,590 |
| 2024-11-28 | $28.68 | $30.20 | $28.51 | $28.56 | $28.56 | 7,782,140 |
| 2024-11-27 | $27.20 | $27.80 | $26.35 | $27.75 | $27.75 | 3,670,220 |
| 2024-11-26 | $27.50 | $28.05 | $27.05 | $27.17 | $27.17 | 3,335,550 |
| 2024-11-25 | $27.55 | $28.50 | $26.68 | $27.77 | $27.77 | 5,102,880 |
| 2024-11-22 | $29.11 | $29.39 | $27.50 | $27.51 | $27.51 | 5,394,810 |
| 2024-11-21 | $29.51 | $30.06 | $28.55 | $29.20 | $29.20 | 5,739,920 |
| 2024-11-20 | $29.36 | $30.23 | $29.11 | $29.80 | $29.80 | 5,346,140 |
| 2024-11-19 | $28.30 | $29.59 | $27.63 | $29.49 | $29.49 | 6,645,070 |
| 2024-11-18 | $32.87 | $33.78 | $27.82 | $28.03 | $28.03 | 10,463,920 |
| 2024-11-15 | $33.89 | $34.52 | $32.33 | $33.25 | $33.25 | 11,856,370 |
| 2024-11-14 | $33.00 | $34.50 | $32.73 | $32.74 | $32.74 | 9,296,850 |
| 2024-11-13 | $33.47 | $33.47 | $32.20 | $33.04 | $33.04 | 8,764,650 |
| 2024-11-12 | $31.70 | $34.38 | $31.24 | $33.80 | $33.80 | 15,637,880 |
| 2024-11-11 | $30.78 | $32.23 | $30.56 | $31.94 | $31.94 | 8,784,170 |
| 2024-11-08 | $31.28 | $32.19 | $30.60 | $31.22 | $31.22 | 9,612,640 |
| 2024-11-07 | $29.88 | $31.28 | $29.13 | $31.27 | $31.27 | 8,169,250 |
| 2024-11-06 | $31.50 | $31.80 | $30.15 | $30.37 | $30.37 | 10,403,940 |
| 2024-11-05 | $29.82 | $31.85 | $29.65 | $31.50 | $31.50 | 11,916,090 |
| 2024-11-04 | $28.85 | $30.77 | $28.50 | $30.15 | $30.15 | 10,326,320 |
| 2024-11-01 | $32.70 | $33.59 | $28.90 | $29.68 | $29.68 | 17,243,960 |
| 2024-10-31 | $36.83 | $37.00 | $33.57 | $33.99 | $33.99 | 21,541,430 |
| 2024-10-30 | $38.00 | $39.28 | $35.13 | $36.11 | $36.11 | 21,923,080 |
| 2024-10-29 | $36.22 | $42.29 | $34.18 | $40.08 | $40.08 | 30,728,830 |
| 2024-10-28 | $38.85 | $38.85 | $34.00 | $35.70 | $35.70 | 32,603,110 |
| 2024-10-25 | $32.46 | $32.46 | $32.46 | $32.46 | $32.46 | 6,527,210 |
| 2024-10-24 | $26.00 | $27.60 | $25.30 | $27.05 | $27.05 | 10,224,670 |
| 2024-10-23 | $25.84 | $27.80 | $25.84 | $26.26 | $26.26 | 9,356,110 |
| 2024-10-22 | $26.85 | $29.35 | $26.25 | $26.50 | $26.50 | 12,945,230 |
| 2024-10-21 | $25.49 | $28.01 | $25.01 | $26.85 | $26.85 | 13,748,180 |
| 2024-10-18 | $24.62 | $26.78 | $23.91 | $25.74 | $25.74 | 12,506,180 |
| 2024-10-17 | $24.50 | $25.96 | $24.36 | $24.90 | $24.90 | 11,170,020 |
| 2024-10-16 | $23.37 | $24.78 | $23.37 | $24.10 | $24.10 | 7,892,250 |
| 2024-10-15 | $23.00 | $24.70 | $22.75 | $23.60 | $23.60 | 7,641,290 |
| 2024-10-14 | $21.69 | $23.48 | $21.16 | $23.21 | $23.21 | 5,477,750 |
| 2024-10-11 | $22.44 | $22.98 | $21.12 | $21.47 | $21.47 | 4,357,940 |
| 2024-10-10 | $23.36 | $24.11 | $22.27 | $22.84 | $22.84 | 5,542,280 |
| 2024-10-09 | $25.70 | $25.90 | $22.51 | $22.85 | $22.85 | 9,036,840 |
| 2024-10-08 | $27.70 | $27.70 | $23.49 | $27.50 | $27.50 | 13,240,220 |
| 2024-09-30 | $20.91 | $23.49 | $20.39 | $23.12 | $23.12 | 12,320,700 |
| 2024-09-27 | $19.55 | $20.84 | $19.25 | $20.35 | $20.35 | 7,542,960 |
| 2024-09-26 | $18.39 | $19.60 | $18.27 | $19.18 | $19.18 | 5,543,300 |
| 2024-09-25 | $18.46 | $18.82 | $18.22 | $18.39 | $18.39 | 4,252,680 |
| 2024-09-24 | $18.10 | $18.33 | $17.68 | $18.33 | $18.33 | 3,329,360 |
| 2024-09-23 | $17.90 | $18.05 | $17.50 | $18.02 | $18.02 | 1,800,280 |
| 2024-09-20 | $18.18 | $18.20 | $17.83 | $17.96 | $17.96 | 1,708,750 |
| 2024-09-19 | $17.80 | $18.07 | $17.73 | $17.92 | $17.92 | 2,097,060 |
| 2024-09-18 | $17.65 | $17.86 | $16.98 | $17.86 | $17.86 | 2,033,280 |
| 2024-09-13 | $18.00 | $18.12 | $17.47 | $17.47 | $17.47 | 2,391,880 |
| 2024-09-12 | $17.74 | $18.67 | $17.70 | $17.99 | $17.99 | 3,719,730 |
| 2024-09-11 | $18.05 | $18.07 | $17.65 | $17.68 | $17.68 | 1,462,200 |
| 2024-09-10 | $17.90 | $18.17 | $17.64 | $18.06 | $18.06 | 1,828,900 |
| 2024-09-09 | $17.70 | $18.18 | $17.50 | $17.94 | $17.94 | 1,542,800 |
| 2024-09-06 | $18.10 | $18.78 | $17.85 | $17.85 | $17.85 | 3,165,270 |
| 2024-09-05 | $18.03 | $18.34 | $17.90 | $18.21 | $18.21 | 1,753,270 |
| 2024-09-04 | $18.00 | $18.37 | $17.82 | $18.03 | $18.03 | 2,314,140 |
| 2024-09-03 | $17.85 | $18.43 | $17.85 | $18.16 | $18.16 | 2,336,220 |
| 2024-09-02 | $18.60 | $18.93 | $18.08 | $18.21 | $18.21 | 4,507,000 |
| 2024-08-30 | $17.57 | $18.45 | $17.51 | $18.31 | $18.31 | 4,342,570 |
| 2024-08-29 | $17.48 | $17.90 | $17.41 | $17.58 | $17.58 | 3,929,520 |
| 2024-08-28 | $18.17 | $18.18 | $17.68 | $18.01 | $18.01 | 1,951,930 |
| 2024-08-27 | $18.47 | $18.49 | $18.00 | $18.09 | $18.09 | 3,362,940 |
| 2024-08-26 | $19.00 | $19.07 | $18.37 | $18.67 | $18.67 | 3,316,110 |
| 2024-08-23 | $18.60 | $19.47 | $18.03 | $18.83 | $18.83 | 4,934,210 |
| 2024-08-22 | $19.93 | $20.55 | $18.91 | $18.91 | $18.91 | 5,440,750 |
| 2024-08-21 | $20.14 | $20.27 | $19.68 | $19.98 | $19.98 | 4,189,440 |
| 2024-08-20 | $20.60 | $20.60 | $20.02 | $20.30 | $20.30 | 6,369,480 |
| 2024-08-19 | $19.81 | $20.99 | $19.48 | $20.89 | $20.89 | 10,358,870 |
| 2024-08-16 | $20.33 | $21.22 | $19.88 | $19.92 | $19.92 | 8,823,860 |
| 2024-08-15 | $20.37 | $20.65 | $19.70 | $20.53 | $20.53 | 9,149,810 |
| 2024-08-14 | $19.48 | $21.03 | $19.41 | $20.98 | $20.98 | 13,286,430 |
| 2024-08-13 | $19.67 | $20.23 | $19.00 | $19.85 | $19.85 | 9,506,560 |
| 2024-08-12 | $20.82 | $21.88 | $19.78 | $19.93 | $19.93 | 14,978,920 |
| 2024-08-09 | $18.22 | $21.02 | $18.22 | $21.02 | $21.02 | 5,971,010 |
| 2024-08-08 | $17.86 | $17.95 | $17.25 | $17.52 | $17.52 | 2,210,310 |
| 2024-08-07 | $17.57 | $18.06 | $17.36 | $17.86 | $17.86 | 1,998,870 |
| 2024-08-06 | $17.49 | $17.72 | $17.21 | $17.58 | $17.58 | 1,893,140 |
| 2024-08-05 | $17.76 | $18.13 | $17.15 | $17.17 | $17.17 | 2,941,810 |
| 2024-08-02 | $18.50 | $18.79 | $18.08 | $18.15 | $18.15 | 2,652,840 |
| 2024-08-01 | $18.52 | $18.95 | $18.26 | $18.71 | $18.71 | 3,659,320 |
| 2024-07-31 | $17.95 | $18.65 | $17.88 | $18.52 | $18.52 | 3,246,860 |
| 2024-07-30 | $18.28 | $18.38 | $17.65 | $18.05 | $18.05 | 2,811,000 |
| 2024-07-29 | $17.86 | $18.47 | $17.47 | $18.19 | $18.19 | 3,635,710 |
| 2024-07-26 | $17.55 | $17.82 | $17.35 | $17.68 | $17.68 | 2,059,110 |
| 2024-07-25 | $17.31 | $17.66 | $16.96 | $17.53 | $17.53 | 2,493,850 |
| 2024-07-24 | $17.72 | $17.99 | $17.36 | $17.38 | $17.38 | 2,527,860 |
| 2024-07-23 | $18.81 | $18.93 | $17.83 | $17.89 | $17.89 | 2,929,140 |
| 2024-07-22 | $18.87 | $18.97 | $18.58 | $18.80 | $18.80 | 3,348,940 |
| 2024-07-19 | $17.52 | $19.09 | $17.31 | $18.85 | $18.85 | 5,675,090 |
| 2024-07-18 | $17.60 | $17.68 | $16.90 | $17.48 | $17.48 | 3,057,850 |
| 2024-07-17 | $18.29 | $18.58 | $17.82 | $17.82 | $17.82 | 2,153,900 |
| 2024-07-16 | $18.10 | $18.45 | $17.75 | $18.43 | $18.43 | 2,668,250 |
| 2024-07-15 | $18.81 | $19.19 | $18.17 | $18.17 | $18.17 | 3,293,240 |
| 2024-07-12 | $18.48 | $18.69 | $18.32 | $18.53 | $18.53 | 2,571,790 |
| 2024-07-11 | $18.50 | $18.68 | $18.25 | $18.48 | $18.48 | 3,101,930 |
| 2024-07-10 | $18.03 | $18.43 | $18.01 | $18.18 | $18.18 | 3,046,960 |
| 2024-07-09 | $17.29 | $18.28 | $17.10 | $18.24 | $18.24 | 4,187,560 |
| 2024-07-08 | $17.58 | $18.14 | $17.25 | $17.30 | $17.30 | 2,662,020 |
| 2024-07-05 | $18.15 | $18.15 | $17.10 | $17.80 | $17.80 | 2,389,800 |
| 2024-07-04 | $18.48 | $18.66 | $17.75 | $17.84 | $17.84 | 2,750,890 |
| 2024-07-03 | $18.79 | $18.80 | $18.10 | $18.34 | $18.34 | 3,621,830 |
| 2024-07-02 | $19.01 | $19.10 | $18.63 | $18.80 | $18.80 | 3,534,660 |
| 2024-07-01 | $19.98 | $20.04 | $18.70 | $19.12 | $19.12 | 4,867,350 |
| 2024-06-28 | $19.65 | $20.26 | $19.19 | $19.79 | $19.79 | 4,569,240 |
| 2024-06-27 | $19.60 | $20.50 | $19.51 | $19.79 | $19.79 | 5,612,660 |
| 2024-06-26 | $19.48 | $20.99 | $19.39 | $20.06 | $20.06 | 6,195,050 |
| 2024-06-25 | $18.62 | $19.03 | $18.21 | $19.00 | $19.00 | 5,177,340 |
| 2024-06-24 | $19.78 | $20.09 | $18.50 | $18.63 | $18.63 | 6,429,360 |
| 2024-06-21 | $21.40 | $21.40 | $19.91 | $20.05 | $20.05 | 7,249,260 |
| 2024-06-20 | $21.00 | $22.25 | $20.68 | $21.78 | $21.78 | 8,774,120 |
| 2024-06-19 | $22.40 | $22.40 | $21.37 | $21.48 | $21.48 | 10,008,600 |
| 2024-06-18 | $22.23 | $23.11 | $21.54 | $22.73 | $22.73 | 13,129,660 |
| 2024-06-17 | $21.15 | $22.33 | $21.05 | $22.18 | $22.18 | 11,163,840 |
| 2024-06-14 | $21.10 | $21.90 | $21.10 | $21.61 | $21.61 | 10,909,390 |
| 2024-06-13 | $22.56 | $23.17 | $21.50 | $22.47 | $22.47 | 19,653,200 |
| 2024-06-12 | $21.30 | $22.49 | $21.07 | $21.81 | $21.81 | 16,475,320 |
| 2024-06-11 | $21.00 | $22.39 | $20.03 | $22.03 | $22.03 | 19,706,020 |
| 2024-06-07 | $26.69 | $27.21 | $21.40 | $21.90 | $21.90 | 27,032,010 |
| 2024-06-06 | $22.99 | $25.68 | $22.44 | $25.68 | $25.68 | 21,492,730 |
| 2024-06-05 | $17.55 | $21.40 | $17.55 | $21.40 | $21.40 | 10,477,810 |
| 2024-06-04 | $18.70 | $18.70 | $17.52 | $17.83 | $17.83 | 1,677,100 |
| 2024-06-03 | $19.31 | $19.45 | $18.63 | $18.75 | $18.75 | 1,584,640 |
| 2024-05-31 | $19.04 | $19.45 | $18.98 | $19.28 | $19.28 | 1,463,590 |
| 2024-05-30 | $18.61 | $19.19 | $18.38 | $19.05 | $19.05 | 1,535,720 |
| 2024-05-29 | $18.69 | $19.17 | $18.53 | $18.76 | $18.76 | 1,964,530 |
| 2024-05-28 | $18.46 | $20.12 | $18.00 | $19.09 | $19.09 | 3,352,570 |
| 2024-05-27 | $18.09 | $18.39 | $17.66 | $18.38 | $18.38 | 797,480 |
| 2024-05-24 | $18.40 | $18.69 | $18.02 | $18.10 | $18.10 | 669,120 |
| 2024-05-23 | $18.95 | $18.95 | $18.45 | $18.51 | $18.51 | 677,810 |
| 2024-05-22 | $18.62 | $18.78 | $18.41 | $18.78 | $18.78 | 611,010 |
| 2024-05-21 | $19.21 | $19.21 | $18.45 | $18.52 | $18.52 | 742,440 |
| 2024-05-20 | $18.86 | $19.18 | $18.75 | $18.90 | $18.90 | 759,110 |
| 2024-05-17 | $18.55 | $18.87 | $18.30 | $18.86 | $18.86 | 852,460 |
| 2024-05-16 | $18.49 | $18.75 | $18.40 | $18.49 | $18.49 | 833,800 |
| 2024-05-15 | $18.56 | $18.83 | $18.30 | $18.30 | $18.30 | 627,340 |
| 2024-05-14 | $18.55 | $18.95 | $18.42 | $18.49 | $18.49 | 821,640 |
| 2024-05-13 | $19.09 | $19.29 | $18.45 | $18.54 | $18.54 | 1,663,220 |
| 2024-05-10 | $19.81 | $21.58 | $19.26 | $19.28 | $19.28 | 2,681,880 |
| 2024-05-09 | $19.45 | $19.80 | $19.45 | $19.68 | $19.68 | 569,520 |
| 2024-05-08 | $19.78 | $19.78 | $19.41 | $19.44 | $19.44 | 667,760 |
| 2024-05-07 | $19.86 | $19.96 | $19.57 | $19.72 | $19.72 | 667,910 |
| 2024-05-06 | $19.86 | $20.24 | $19.66 | $19.75 | $19.75 | 821,580 |
| 2024-04-30 | $19.75 | $20.07 | $19.46 | $19.66 | $19.66 | 1,141,710 |
| 2024-04-29 | $18.93 | $19.49 | $18.83 | $19.46 | $19.46 | 863,130 |
| 2024-04-26 | $18.58 | $18.89 | $18.40 | $18.78 | $18.78 | 916,920 |
| 2024-04-25 | $18.47 | $18.56 | $18.23 | $18.40 | $18.40 | 583,300 |
| 2024-04-24 | $18.53 | $18.54 | $18.21 | $18.45 | $18.45 | 637,550 |
| 2024-04-23 | $17.74 | $18.28 | $17.74 | $18.25 | $18.25 | 839,800 |
| 2024-04-22 | $17.56 | $17.97 | $17.03 | $17.74 | $17.74 | 926,860 |
| 2024-04-19 | $18.00 | $18.00 | $17.50 | $17.69 | $17.69 | 898,080 |
| 2024-04-18 | $17.86 | $18.20 | $17.42 | $17.93 | $17.93 | 1,183,070 |
| 2024-04-17 | $16.90 | $17.76 | $16.79 | $17.74 | $17.74 | 1,285,220 |
| 2024-04-16 | $17.86 | $17.86 | $16.19 | $16.60 | $16.60 | 1,873,810 |
| 2024-04-15 | $18.99 | $18.99 | $17.58 | $17.94 | $17.94 | 1,451,320 |
| 2024-04-12 | $19.15 | $19.45 | $18.76 | $18.76 | $18.76 | 818,830 |
| 2024-04-11 | $19.08 | $19.40 | $18.92 | $19.09 | $19.09 | 853,610 |
| 2024-04-10 | $19.50 | $19.72 | $18.93 | $19.18 | $19.18 | 1,087,020 |
| 2024-04-09 | $19.06 | $19.82 | $18.91 | $19.73 | $19.73 | 1,300,770 |
| 2024-04-08 | $19.60 | $19.62 | $18.91 | $19.00 | $19.00 | 1,124,740 |
| 2024-04-03 | $19.95 | $19.95 | $19.20 | $19.63 | $19.63 | 1,368,100 |
| 2024-04-02 | $20.21 | $20.39 | $19.84 | $19.95 | $19.95 | 1,138,760 |
| 2024-04-01 | $19.98 | $20.35 | $19.98 | $20.29 | $20.29 | 1,240,360 |
| 2024-03-29 | $20.08 | $20.24 | $19.75 | $20.05 | $20.05 | 966,070 |
| 2024-03-28 | $19.47 | $20.38 | $19.29 | $20.08 | $20.08 | 1,494,670 |
| 2024-03-27 | $20.25 | $20.40 | $19.41 | $19.49 | $19.49 | 1,371,890 |
| 2024-03-26 | $20.42 | $20.66 | $19.78 | $20.08 | $20.08 | 1,559,420 |
| 2024-03-25 | $21.00 | $21.09 | $20.26 | $20.35 | $20.35 | 1,927,120 |
| 2024-03-22 | $21.45 | $21.83 | $21.06 | $21.21 | $21.21 | 2,102,100 |
| 2024-03-21 | $21.58 | $21.85 | $20.97 | $21.46 | $21.46 | 1,996,870 |
| 2024-03-20 | $21.61 | $21.83 | $21.39 | $21.63 | $21.63 | 1,474,820 |
| 2024-03-19 | $21.61 | $21.90 | $21.39 | $21.66 | $21.66 | 2,151,500 |
| 2024-03-18 | $20.92 | $22.73 | $20.67 | $21.80 | $21.80 | 3,168,260 |
| 2024-03-15 | $20.94 | $20.97 | $20.54 | $20.95 | $20.95 | 1,304,060 |
| 2024-03-14 | $20.85 | $21.01 | $20.44 | $20.54 | $20.54 | 1,370,820 |
| 2024-03-13 | $20.98 | $21.13 | $20.79 | $20.86 | $20.86 | 1,255,890 |
| 2024-03-12 | $20.69 | $21.14 | $20.63 | $20.95 | $20.95 | 1,459,450 |
| 2024-03-11 | $20.32 | $20.70 | $20.10 | $20.70 | $20.70 | 1,044,350 |
| 2024-03-08 | $19.95 | $20.35 | $19.88 | $20.32 | $20.32 | 759,300 |
| 2024-03-07 | $20.32 | $20.70 | $19.96 | $19.97 | $19.97 | 1,219,800 |
| 2024-03-06 | $20.42 | $20.67 | $20.00 | $20.32 | $20.32 | 1,105,840 |
| 2024-03-05 | $20.89 | $20.99 | $20.26 | $20.43 | $20.43 | 1,270,870 |
| 2024-03-04 | $21.03 | $21.19 | $20.35 | $20.89 | $20.89 | 1,509,850 |
| 2024-03-01 | $21.00 | $21.77 | $20.78 | $21.06 | $21.06 | 2,449,240 |
| 2024-02-29 | $19.18 | $20.69 | $19.00 | $20.68 | $20.68 | 2,040,400 |
| 2024-02-28 | $21.25 | $21.43 | $19.38 | $19.39 | $19.39 | 3,215,640 |
| 2024-02-27 | $20.51 | $21.18 | $20.36 | $21.17 | $21.17 | 1,678,920 |
| 2024-02-26 | $20.40 | $20.92 | $20.24 | $20.50 | $20.50 | 1,718,230 |
| 2024-02-23 | $20.09 | $20.42 | $19.91 | $20.39 | $20.39 | 2,018,310 |
| 2024-02-22 | $19.56 | $20.15 | $19.56 | $20.06 | $20.06 | 1,287,790 |
| 2024-02-21 | $19.38 | $20.20 | $19.25 | $19.69 | $19.69 | 1,447,250 |
| 2024-02-20 | $19.59 | $19.71 | $19.12 | $19.59 | $19.59 | 851,010 |
| 2024-02-19 | $19.15 | $19.99 | $19.15 | $19.59 | $19.59 | 1,362,470 |
| 2024-02-08 | $17.26 | $19.39 | $17.08 | $19.01 | $19.01 | 2,547,350 |
| 2024-02-07 | $18.06 | $18.38 | $17.19 | $17.21 | $17.21 | 1,694,300 |
| 2024-02-06 | $17.85 | $18.87 | $16.95 | $18.13 | $18.13 | 2,217,730 |
| 2024-02-05 | $18.79 | $18.80 | $15.77 | $17.73 | $17.73 | 3,766,360 |
| 2024-02-02 | $18.81 | $19.12 | $17.00 | $18.88 | $18.88 | 2,315,690 |
| 2024-02-01 | $18.76 | $19.25 | $18.20 | $18.96 | $18.96 | 1,673,530 |
| 2024-01-31 | $20.03 | $20.03 | $18.51 | $19.40 | $19.40 | 2,420,360 |
| 2024-01-30 | $21.10 | $21.10 | $19.62 | $20.00 | $20.00 | 2,299,980 |
| 2024-01-29 | $20.79 | $21.28 | $20.36 | $20.94 | $20.94 | 2,125,540 |
| 2024-01-26 | $20.92 | $21.24 | $20.58 | $20.60 | $20.60 | 1,356,840 |
| 2024-01-25 | $20.56 | $21.15 | $20.00 | $20.95 | $20.95 | 1,971,050 |
| 2024-01-24 | $19.38 | $20.59 | $19.33 | $20.32 | $20.32 | 2,685,060 |
| 2024-01-23 | $19.56 | $19.64 | $18.80 | $19.27 | $19.27 | 1,963,840 |
| 2024-01-22 | $20.94 | $21.05 | $19.10 | $19.82 | $19.82 | 2,560,440 |
| 2024-01-19 | $21.28 | $21.55 | $20.88 | $21.08 | $21.08 | 1,126,540 |
| 2024-01-18 | $21.36 | $21.42 | $20.30 | $21.32 | $21.32 | 1,553,450 |
| 2024-01-17 | $22.25 | $22.36 | $21.31 | $21.36 | $21.36 | 1,189,120 |
| 2024-01-16 | $22.52 | $22.66 | $21.96 | $22.28 | $22.28 | 1,040,570 |
| 2024-01-15 | $22.76 | $22.97 | $22.30 | $22.54 | $22.54 | 892,690 |
| 2024-01-12 | $22.77 | $23.07 | $22.53 | $22.67 | $22.67 | 767,950 |
| 2024-01-11 | $22.50 | $23.00 | $22.28 | $22.92 | $22.92 | 1,023,950 |
| 2024-01-10 | $22.75 | $22.80 | $22.05 | $22.37 | $22.37 | 1,061,070 |
| 2024-01-09 | $22.53 | $23.17 | $22.53 | $22.70 | $22.70 | 1,065,150 |
| 2024-01-08 | $23.22 | $23.25 | $22.51 | $22.53 | $22.53 | 1,169,290 |
| 2024-01-05 | $23.95 | $24.27 | $23.16 | $23.25 | $23.25 | 1,152,610 |
| 2024-01-04 | $24.40 | $24.42 | $23.83 | $23.92 | $23.92 | 800,120 |
| 2024-01-03 | $24.48 | $24.60 | $23.86 | $24.16 | $24.16 | 1,466,540 |
| 2024-01-02 | $24.62 | $24.62 | $24.17 | $24.33 | $24.33 | 1,403,130 |
| 2024-01-01 | $24.53 | $24.53 | $24.53 | $24.53 | $24.53 | 0 |
| 2023-12-29 | $24.02 | $24.60 | $23.90 | $24.53 | $24.53 | 1,953,320 |
| 2023-12-28 | $23.51 | $24.29 | $23.05 | $24.05 | $24.05 | 2,885,630 |
| 2023-12-27 | $22.88 | $24.14 | $22.49 | $23.67 | $23.67 | 3,494,590 |
| 2023-12-26 | $23.70 | $23.80 | $22.88 | $22.97 | $22.97 | 1,273,490 |
| 2023-12-25 | $23.47 | $23.95 | $23.42 | $23.76 | $23.76 | 1,267,430 |
| 2023-12-22 | $23.64 | $23.88 | $23.33 | $23.45 | $23.45 | 1,645,080 |
| 2023-12-21 | $23.59 | $23.70 | $22.91 | $23.64 | $23.64 | 2,113,180 |
| 2023-12-20 | $24.00 | $24.13 | $23.45 | $23.48 | $23.48 | 1,978,830 |
| 2023-12-19 | $24.88 | $24.88 | $23.77 | $24.13 | $24.13 | 3,076,590 |
| 2023-12-18 | $25.70 | $25.70 | $24.73 | $24.87 | $24.87 | 2,313,220 |
| 2023-12-15 | $25.66 | $26.03 | $25.31 | $25.77 | $25.77 | 1,747,930 |
| 2023-12-14 | $26.35 | $26.60 | $25.66 | $25.66 | $25.66 | 2,333,960 |
| 2023-12-13 | $26.89 | $26.89 | $26.27 | $26.35 | $26.35 | 2,081,520 |
| 2023-12-12 | $26.35 | $27.10 | $26.32 | $26.96 | $26.96 | 3,413,440 |
| 2023-12-11 | $26.67 | $26.67 | $25.90 | $26.48 | $26.48 | 2,730,310 |
| 2023-12-08 | $26.20 | $26.73 | $26.10 | $26.71 | $26.71 | 3,415,890 |
| 2023-12-07 | $26.59 | $26.77 | $26.09 | $26.20 | $26.20 | 2,932,880 |
| 2023-12-06 | $26.12 | $26.80 | $26.02 | $26.80 | $26.80 | 3,597,050 |
| 2023-12-05 | $27.39 | $27.48 | $26.53 | $26.58 | $26.58 | 5,048,920 |
| 2023-12-04 | $27.38 | $28.08 | $27.02 | $27.70 | $27.70 | 7,020,180 |
| 2023-12-01 | $27.87 | $28.74 | $27.12 | $27.71 | $27.71 | 9,881,710 |
| 2023-11-30 | $29.21 | $29.70 | $27.97 | $28.01 | $28.01 | 12,760,810 |
| 2023-11-29 | $25.69 | $30.68 | $25.25 | $30.68 | $30.68 | 6,612,120 |
| 2023-11-28 | $25.21 | $25.75 | $25.06 | $25.57 | $25.57 | 1,074,150 |
| 2023-11-27 | $24.97 | $25.41 | $24.85 | $25.21 | $25.21 | 852,410 |
| 2023-11-24 | $25.37 | $25.57 | $24.80 | $24.97 | $24.97 | 818,140 |
| 2023-11-23 | $25.32 | $25.63 | $25.00 | $25.51 | $25.51 | 825,200 |
| 2023-11-22 | $25.51 | $25.79 | $25.17 | $25.19 | $25.19 | 1,086,400 |
| 2023-11-21 | $26.59 | $26.59 | $25.59 | $25.70 | $25.70 | 1,478,820 |
| 2023-11-20 | $26.11 | $26.44 | $25.88 | $26.39 | $26.39 | 1,230,670 |
| 2023-11-17 | $26.69 | $26.69 | $26.04 | $26.10 | $26.10 | 1,352,010 |
| 2023-11-16 | $26.79 | $26.86 | $26.40 | $26.51 | $26.51 | 849,610 |
| 2023-11-15 | $26.97 | $27.15 | $26.60 | $26.64 | $26.64 | 1,094,040 |
| 2023-11-14 | $26.26 | $26.75 | $26.11 | $26.75 | $26.75 | 1,650,670 |
| 2023-11-13 | $26.43 | $26.48 | $25.75 | $26.25 | $26.25 | 1,168,540 |
| 2023-11-10 | $26.17 | $26.44 | $25.85 | $26.06 | $26.06 | 916,380 |
| 2023-11-09 | $26.45 | $26.72 | $26.03 | $26.17 | $26.17 | 852,880 |
| 2023-11-08 | $26.56 | $26.65 | $26.14 | $26.41 | $26.41 | 828,320 |
| 2023-11-07 | $26.35 | $26.59 | $26.21 | $26.56 | $26.56 | 748,840 |
| 2023-11-06 | $25.92 | $26.62 | $25.92 | $26.46 | $26.46 | 847,720 |
| 2023-11-03 | $25.25 | $25.99 | $25.16 | $25.90 | $25.90 | 799,690 |
| 2023-11-02 | $25.69 | $25.92 | $25.13 | $25.14 | $25.14 | 725,610 |
| 2023-11-01 | $25.85 | $25.90 | $25.55 | $25.63 | $25.63 | 737,540 |
| 2023-10-31 | $25.50 | $25.90 | $25.40 | $25.75 | $25.75 | 1,020,090 |
| 2023-10-30 | $24.01 | $25.80 | $23.92 | $25.55 | $25.55 | 1,730,820 |
| 2023-10-27 | $23.64 | $24.39 | $23.24 | $24.22 | $24.22 | 1,114,660 |
| 2023-10-26 | $23.07 | $23.68 | $22.86 | $23.61 | $23.61 | 1,404,240 |
| 2023-10-25 | $24.25 | $24.48 | $23.06 | $23.79 | $23.79 | 1,918,390 |
| 2023-10-24 | $23.95 | $24.49 | $23.27 | $24.39 | $24.39 | 1,174,590 |
| 2023-10-23 | $24.61 | $25.25 | $23.70 | $23.95 | $23.95 | 830,720 |
| 2023-10-20 | $25.40 | $25.87 | $24.81 | $24.84 | $24.84 | 841,870 |
| 2023-10-19 | $25.23 | $26.09 | $25.19 | $25.41 | $25.41 | 1,251,170 |
| 2023-10-18 | $26.22 | $26.24 | $25.30 | $25.33 | $25.33 | 1,144,720 |
| 2023-10-17 | $25.90 | $26.60 | $25.72 | $26.31 | $26.31 | 1,345,330 |
| 2023-10-16 | $26.18 | $26.19 | $25.57 | $25.90 | $25.90 | 876,060 |
| 2023-10-13 | $25.80 | $26.50 | $25.56 | $26.26 | $26.26 | 1,073,560 |
| 2023-10-12 | $26.01 | $26.19 | $25.60 | $25.85 | $25.85 | 837,190 |
| 2023-10-11 | $26.04 | $26.22 | $25.51 | $25.95 | $25.95 | 1,189,100 |
| 2023-10-10 | $25.80 | $26.28 | $25.55 | $25.96 | $25.96 | 1,276,970 |
| 2023-10-09 | $25.50 | $25.92 | $25.21 | $25.59 | $25.59 | 807,960 |
| 2023-09-28 | $25.09 | $25.71 | $25.01 | $25.63 | $25.63 | 892,610 |
| 2023-09-27 | $24.86 | $25.24 | $24.58 | $24.95 | $24.95 | 599,120 |
| 2023-09-26 | $24.91 | $25.10 | $24.70 | $24.92 | $24.92 | 534,160 |
| 2023-09-25 | $25.54 | $25.56 | $24.85 | $25.05 | $25.05 | 740,840 |
| 2023-09-22 | $24.60 | $25.55 | $24.41 | $25.54 | $25.54 | 901,340 |
| 2023-09-21 | $24.62 | $25.15 | $24.55 | $24.60 | $24.60 | 725,720 |
| 2023-09-20 | $25.07 | $25.28 | $24.66 | $24.74 | $24.74 | 811,360 |
| 2023-09-19 | $25.25 | $25.70 | $24.77 | $25.07 | $25.07 | 1,095,980 |
| 2023-09-18 | $25.52 | $25.88 | $25.12 | $25.72 | $25.72 | 863,290 |
| 2023-09-15 | $25.61 | $26.01 | $25.18 | $25.72 | $25.72 | 879,850 |
| 2023-09-14 | $25.90 | $25.96 | $25.20 | $25.38 | $25.38 | 578,830 |
| 2023-09-13 | $26.28 | $26.67 | $25.50 | $25.76 | $25.76 | 734,960 |
| 2023-09-12 | $26.03 | $26.43 | $25.87 | $26.31 | $26.31 | 926,430 |
| 2023-09-11 | $26.22 | $26.60 | $26.00 | $26.14 | $26.14 | 749,190 |
| 2023-09-08 | $26.04 | $26.42 | $25.96 | $26.30 | $26.30 | 829,040 |
| 2023-09-07 | $26.47 | $26.77 | $25.86 | $25.90 | $25.90 | 1,296,020 |
| 2023-09-06 | $25.59 | $26.44 | $25.51 | $26.40 | $26.40 | 1,225,000 |
| 2023-09-05 | $25.44 | $25.98 | $25.44 | $25.64 | $25.64 | 837,880 |
| 2023-09-04 | $25.39 | $25.58 | $24.95 | $25.44 | $25.44 | 950,170 |
| 2023-09-01 | $25.80 | $26.40 | $25.20 | $25.29 | $25.29 | 1,144,700 |
| 2023-08-31 | $25.34 | $25.75 | $25.15 | $25.40 | $25.40 | 1,211,000 |
| 2023-08-30 | $24.65 | $25.47 | $24.60 | $25.35 | $25.35 | 1,617,360 |
| 2023-08-29 | $23.18 | $24.53 | $23.15 | $24.41 | $24.41 | 1,685,760 |
| 2023-08-28 | $24.76 | $24.79 | $23.14 | $23.18 | $23.18 | 1,563,600 |
| 2023-08-25 | $24.00 | $24.03 | $22.83 | $23.05 | $23.05 | 1,463,410 |
| 2023-08-24 | $24.14 | $24.55 | $23.88 | $24.12 | $24.12 | 779,780 |
| 2023-08-23 | $24.84 | $24.84 | $24.14 | $24.14 | $24.14 | 604,480 |
| 2023-08-22 | $24.83 | $25.28 | $24.19 | $24.73 | $24.73 | 1,110,260 |
| 2023-08-21 | $25.31 | $25.60 | $24.87 | $24.95 | $24.95 | 589,460 |
| 2023-08-18 | $25.74 | $26.13 | $25.32 | $25.32 | $25.32 | 626,110 |
| 2023-08-17 | $25.19 | $26.00 | $24.84 | $25.77 | $25.77 | 1,425,660 |
| 2023-08-16 | $25.52 | $25.72 | $25.19 | $25.19 | $25.19 | 559,070 |
| 2023-08-15 | $25.82 | $26.12 | $25.40 | $25.52 | $25.52 | 643,290 |
| 2023-08-14 | $25.76 | $25.84 | $25.30 | $25.70 | $25.70 | 733,840 |
| 2023-08-11 | $26.37 | $26.48 | $25.60 | $25.60 | $25.60 | 753,510 |
| 2023-08-10 | $26.24 | $26.65 | $26.00 | $26.21 | $26.21 | 552,420 |
| 2023-08-09 | $26.89 | $26.89 | $26.10 | $26.17 | $26.17 | 919,490 |
| 2023-08-08 | $26.96 | $27.05 | $26.64 | $26.89 | $26.89 | 667,400 |
| 2023-08-07 | $27.09 | $27.35 | $26.73 | $26.88 | $26.88 | 669,960 |
| 2023-08-04 | $26.74 | $27.25 | $26.72 | $27.15 | $27.15 | 1,098,170 |
| 2023-08-03 | $27.48 | $27.48 | $26.48 | $26.65 | $26.65 | 1,400,000 |
| 2023-08-02 | $27.37 | $27.48 | $27.07 | $27.48 | $27.48 | 669,080 |
| 2023-08-01 | $27.68 | $27.78 | $27.12 | $27.28 | $27.28 | 857,030 |
| 2023-07-31 | $27.47 | $27.83 | $27.29 | $27.58 | $27.58 | 1,077,860 |
| 2023-07-28 | $28.15 | $28.15 | $27.43 | $27.47 | $27.47 | 726,470 |
| 2023-07-27 | $28.32 | $28.50 | $27.98 | $28.00 | $28.00 | 597,630 |
| 2023-07-26 | $28.83 | $28.83 | $28.04 | $28.23 | $28.23 | 604,350 |
| 2023-07-25 | $28.85 | $29.12 | $28.39 | $28.66 | $28.66 | 756,270 |
| 2023-07-24 | $28.73 | $28.99 | $28.03 | $28.46 | $28.46 | 742,200 |
| 2023-07-21 | $29.28 | $29.35 | $28.60 | $28.69 | $28.69 | 731,910 |
| 2023-07-20 | $29.74 | $29.87 | $29.02 | $29.07 | $29.07 | 889,480 |
| 2023-07-19 | $29.99 | $30.25 | $29.66 | $29.72 | $29.72 | 709,640 |
| 2023-07-18 | $29.99 | $30.47 | $29.87 | $30.06 | $30.06 | 722,740 |
| 2023-07-17 | $29.81 | $30.11 | $29.53 | $29.99 | $29.99 | 771,540 |
| 2023-07-14 | $30.15 | $30.72 | $29.77 | $29.99 | $29.99 | 979,320 |
| 2023-07-13 | $29.46 | $30.17 | $29.26 | $30.16 | $30.16 | 1,260,120 |
| 2023-07-12 | $30.49 | $30.49 | $29.25 | $29.31 | $29.31 | 1,434,650 |
| 2023-07-11 | $30.82 | $31.08 | $30.46 | $30.49 | $30.49 | 1,113,420 |
| 2023-07-10 | $30.99 | $31.14 | $30.30 | $30.81 | $30.81 | 1,108,880 |
| 2023-07-07 | $31.98 | $31.98 | $30.85 | $30.92 | $30.92 | 1,684,670 |
| 2023-07-06 | $31.97 | $33.10 | $31.19 | $32.25 | $32.25 | 2,603,390 |
| 2023-07-05 | $31.40 | $32.30 | $31.30 | $31.61 | $31.61 | 1,897,880 |
| 2023-07-04 | $31.05 | $31.67 | $30.70 | $31.39 | $31.39 | 1,773,250 |
| 2023-07-03 | $31.22 | $31.58 | $30.73 | $30.80 | $30.80 | 614,070 |
| 2023-06-30 | $30.57 | $31.25 | $30.11 | $31.14 | $31.14 | 916,400 |
| 2023-06-29 | $29.70 | $30.60 | $29.70 | $30.29 | $30.29 | 698,990 |
| 2023-06-28 | $30.00 | $30.57 | $29.20 | $29.75 | $29.75 | 754,950 |
| 2023-06-27 | $29.74 | $30.35 | $29.69 | $30.27 | $30.27 | 622,070 |
| 2023-06-26 | $30.51 | $30.95 | $29.61 | $29.75 | $29.75 | 736,070 |
| 2023-06-21 | $31.37 | $31.69 | $30.40 | $30.49 | $30.49 | 1,058,520 |
| 2023-06-20 | $31.32 | $31.70 | $30.89 | $31.36 | $31.36 | 794,610 |
| 2023-06-19 | $30.88 | $31.54 | $30.30 | $31.29 | $31.29 | 1,419,190 |
| 2023-06-16 | $31.82 | $32.09 | $31.45 | $31.72 | $31.72 | 795,520 |
| 2023-06-15 | $31.85 | $32.23 | $31.56 | $31.81 | $31.81 | 734,370 |
| 2023-06-14 | $32.09 | $32.38 | $31.60 | $31.82 | $31.82 | 819,470 |
| 2023-06-13 | $32.26 | $32.45 | $31.62 | $32.25 | $32.25 | 895,000 |
| 2023-06-12 | $31.38 | $32.24 | $31.31 | $31.97 | $31.97 | 804,640 |
| 2023-06-09 | $31.89 | $32.38 | $31.42 | $31.78 | $31.78 | 950,600 |
| 2023-06-08 | $32.23 | $32.49 | $31.55 | $31.80 | $31.80 | 939,560 |
| 2023-06-07 | $31.71 | $32.49 | $31.53 | $32.18 | $32.18 | 1,014,120 |
| 2023-06-06 | $32.38 | $32.78 | $31.60 | $31.67 | $31.67 | 1,351,840 |
| 2023-06-05 | $32.43 | $32.79 | $32.40 | $32.57 | $32.57 | 918,350 |
| 2023-06-02 | $33.26 | $33.58 | $32.41 | $32.75 | $32.75 | 1,161,460 |
| 2023-06-01 | $33.46 | $33.66 | $33.07 | $33.19 | $33.19 | 1,442,640 |
| 2023-05-31 | $33.84 | $34.25 | $33.45 | $33.76 | $33.76 | 1,176,690 |
| 2023-05-30 | $33.00 | $33.95 | $32.85 | $33.90 | $33.90 | 1,755,050 |
| 2023-05-29 | $32.18 | $34.30 | $32.10 | $33.54 | $33.54 | 2,716,680 |
| 2023-05-26 | $31.90 | $32.60 | $31.41 | $32.18 | $32.18 | 1,313,020 |
| 2023-05-25 | $35.03 | $35.88 | $34.55 | $34.90 | $31.64 | 1,031,470 |
| 2023-05-24 | $34.68 | $35.50 | $34.48 | $35.16 | $31.87 | 978,440 |
| 2023-05-23 | $35.80 | $36.09 | $34.58 | $34.69 | $31.45 | 1,795,660 |
| 2023-05-22 | $36.90 | $36.99 | $35.77 | $35.99 | $32.62 | 1,053,930 |
| 2023-05-19 | $36.36 | $36.78 | $35.90 | $36.41 | $33.00 | 1,475,240 |
| 2023-05-18 | $35.82 | $36.86 | $35.82 | $36.38 | $32.98 | 1,630,140 |
| 2023-05-17 | $35.49 | $36.14 | $35.30 | $35.80 | $32.45 | 1,433,380 |
| 2023-05-16 | $33.94 | $36.13 | $33.69 | $35.30 | $32.00 | 2,232,990 |
| 2023-05-15 | $33.82 | $34.50 | $33.31 | $33.92 | $30.75 | 1,202,290 |
| 2023-05-12 | $32.21 | $34.28 | $32.21 | $34.06 | $30.87 | 1,636,780 |
| 2023-05-11 | $33.27 | $33.63 | $32.69 | $32.69 | $29.63 | 952,230 |
| 2023-05-10 | $32.70 | $33.66 | $32.21 | $33.50 | $30.37 | 1,300,150 |
| 2023-05-09 | $33.51 | $33.73 | $32.85 | $32.92 | $29.84 | 1,397,210 |
| 2023-05-08 | $33.85 | $33.99 | $33.37 | $33.78 | $30.62 | 1,070,480 |
| 2023-05-05 | $34.12 | $34.54 | $33.55 | $33.81 | $30.65 | 1,077,390 |
| 2023-05-04 | $33.81 | $34.83 | $33.21 | $34.43 | $31.21 | 1,841,290 |
| 2023-05-03 | $33.38 | $33.38 | $33.38 | $33.38 | $30.26 | 0 |
| 2023-05-02 | $33.38 | $33.38 | $33.38 | $33.38 | $30.26 | 0 |
| 2023-04-28 | $32.18 | $33.97 | $32.18 | $33.38 | $33.38 | 1,415,180 |
| 2023-04-27 | $31.65 | $33.89 | $31.27 | $32.50 | $32.50 | 2,349,720 |
| 2023-04-26 | $31.81 | $32.29 | $31.18 | $31.65 | $31.65 | 1,447,330 |
| 2023-04-25 | $33.57 | $33.63 | $31.60 | $31.91 | $31.91 | 2,272,020 |
| 2023-04-24 | $33.54 | $34.60 | $33.00 | $33.77 | $33.77 | 1,939,110 |
| 2023-04-21 | $36.42 | $36.46 | $33.38 | $33.53 | $33.53 | 3,150,230 |
| 2023-04-20 | $36.52 | $37.11 | $36.34 | $36.66 | $36.66 | 1,883,970 |
| 2023-04-19 | $36.67 | $37.73 | $36.41 | $36.86 | $36.86 | 2,113,160 |
| 2023-04-18 | $37.21 | $37.58 | $36.27 | $36.76 | $36.76 | 1,197,740 |
| 2023-04-17 | $37.47 | $38.14 | $36.95 | $37.21 | $37.21 | 1,842,690 |
| 2023-04-14 | $37.50 | $37.77 | $35.75 | $37.48 | $37.48 | 3,036,250 |
| 2023-04-13 | $39.11 | $39.31 | $37.20 | $37.38 | $37.38 | 3,172,500 |
| 2023-04-12 | $38.52 | $39.65 | $38.20 | $39.06 | $39.06 | 3,015,320 |
| 2023-04-11 | $38.80 | $39.29 | $38.04 | $38.82 | $38.82 | 2,005,080 |
| 2023-04-10 | $39.49 | $40.39 | $38.53 | $38.80 | $38.80 | 3,095,840 |
| 2023-04-07 | $40.01 | $41.04 | $39.36 | $39.78 | $39.78 | 3,771,610 |
| 2023-04-06 | $39.79 | $41.66 | $39.03 | $40.01 | $40.01 | 5,513,800 |
| 2023-04-05 | $39.90 | $39.90 | $39.90 | $39.90 | $39.90 | 0 |
| 2023-04-04 | $37.80 | $40.52 | $37.38 | $39.90 | $39.90 | 5,205,600 |
| 2023-04-03 | $36.59 | $37.97 | $36.59 | $37.90 | $37.90 | 2,705,730 |
| 2023-03-31 | $37.20 | $37.20 | $36.11 | $36.37 | $36.37 | 1,586,920 |
| 2023-03-30 | $36.63 | $37.44 | $36.45 | $37.04 | $37.04 | 1,741,060 |
| 2023-03-29 | $35.96 | $36.79 | $35.51 | $36.45 | $36.45 | 1,400,600 |
| 2023-03-28 | $37.00 | $37.33 | $35.95 | $36.05 | $36.05 | 1,560,540 |
| 2023-03-27 | $37.23 | $37.88 | $36.67 | $37.15 | $37.15 | 1,697,580 |
| 2023-03-24 | $37.91 | $37.97 | $37.01 | $37.26 | $37.26 | 1,460,190 |
| 2023-03-23 | $37.23 | $38.00 | $37.00 | $37.74 | $37.74 | 2,022,640 |
| 2023-03-22 | $36.33 | $37.50 | $36.08 | $37.42 | $37.42 | 2,086,160 |
| 2023-03-21 | $36.78 | $36.88 | $35.80 | $36.33 | $36.33 | 1,402,970 |
| 2023-03-20 | $35.76 | $36.18 | $34.96 | $36.15 | $36.15 | 1,419,610 |
| 2023-03-17 | $35.42 | $36.09 | $35.21 | $35.82 | $35.82 | 1,004,580 |
| 2023-03-16 | $35.50 | $35.95 | $35.02 | $35.09 | $35.09 | 935,470 |
| 2023-03-15 | $36.04 | $36.85 | $35.73 | $35.93 | $35.93 | 1,490,120 |
| 2023-03-14 | $35.63 | $36.15 | $34.63 | $36.12 | $36.12 | 1,418,490 |
| 2023-03-13 | $35.86 | $36.20 | $35.37 | $35.62 | $35.62 | 877,200 |
| 2023-03-10 | $35.80 | $36.87 | $35.61 | $35.90 | $35.90 | 1,226,580 |
| 2023-03-09 | $35.78 | $36.67 | $35.39 | $36.14 | $36.14 | 1,108,510 |
| 2023-03-08 | $35.49 | $35.66 | $35.03 | $35.62 | $35.62 | 850,330 |
| 2023-03-07 | $36.37 | $36.56 | $35.10 | $35.24 | $35.24 | 1,221,880 |
| 2023-03-06 | $35.92 | $36.77 | $35.51 | $36.53 | $36.53 | 1,436,000 |
| 2023-03-03 | $35.60 | $36.78 | $35.33 | $36.19 | $36.19 | 1,964,840 |
| 2023-03-02 | $35.55 | $36.14 | $34.80 | $35.15 | $35.15 | 2,025,880 |
| 2023-03-01 | $36.19 | $36.57 | $36.00 | $36.19 | $36.19 | 1,035,520 |
| 2023-02-28 | $36.26 | $36.50 | $35.88 | $36.19 | $36.19 | 682,090 |
| 2023-02-27 | $36.10 | $36.45 | $35.58 | $35.77 | $35.77 | 787,600 |
| 2023-02-24 | $36.25 | $36.67 | $35.90 | $36.27 | $36.27 | 812,780 |
| 2023-02-23 | $36.75 | $36.87 | $36.10 | $36.18 | $36.18 | 1,011,750 |
| 2023-02-22 | $36.36 | $36.98 | $36.21 | $36.76 | $36.76 | 759,740 |
| 2023-02-21 | $36.51 | $37.49 | $36.41 | $36.67 | $36.67 | 1,339,160 |
| 2023-02-20 | $36.80 | $37.24 | $36.39 | $37.00 | $37.00 | 1,402,380 |
| 2023-02-17 | $37.19 | $37.19 | $37.19 | $37.19 | $37.19 | 2,151,070 |
| 2023-02-16 | $39.02 | $39.80 | $37.02 | $37.26 | $37.26 | 2,738,950 |
| 2023-02-15 | $38.75 | $40.73 | $38.50 | $39.48 | $39.48 | 3,193,290 |
| 2023-02-14 | $38.29 | $38.97 | $37.80 | $38.80 | $38.80 | 2,306,170 |
| 2023-02-13 | $38.30 | $38.59 | $37.80 | $37.90 | $37.90 | 1,648,760 |
| 2023-02-10 | $38.66 | $39.47 | $38.18 | $38.30 | $38.30 | 2,205,740 |
| 2023-02-09 | $36.91 | $38.57 | $36.73 | $38.40 | $38.40 | 2,092,650 |
| 2023-02-08 | $37.69 | $38.00 | $36.89 | $37.13 | $37.13 | 1,246,910 |
| 2023-02-07 | $37.01 | $38.23 | $37.01 | $37.75 | $37.75 | 1,472,200 |
| 2023-02-06 | $37.98 | $38.17 | $37.01 | $37.46 | $37.46 | 1,370,200 |
| 2023-02-03 | $36.97 | $38.18 | $36.67 | $38.00 | $38.00 | 1,619,140 |
| 2023-02-02 | $37.51 | $38.18 | $37.02 | $37.18 | $37.18 | 1,497,350 |
| 2023-02-01 | $36.37 | $37.42 | $36.06 | $37.33 | $37.33 | 1,640,730 |
| 2023-01-31 | $37.00 | $37.23 | $36.17 | $36.41 | $36.41 | 1,950,720 |
| 2023-01-30 | $37.30 | $38.10 | $37.02 | $37.09 | $37.09 | 1,659,940 |
| 2023-01-20 | $37.07 | $37.76 | $36.97 | $37.05 | $37.05 | 1,349,100 |
| 2023-01-19 | $36.99 | $37.77 | $36.45 | $37.23 | $37.23 | 1,730,650 |
| 2023-01-18 | $37.01 | $38.04 | $36.66 | $37.01 | $37.01 | 2,060,250 |
| 2023-01-17 | $36.80 | $38.40 | $36.20 | $36.91 | $36.91 | 2,603,800 |
| 2023-01-16 | $35.86 | $37.19 | $35.55 | $36.97 | $36.97 | 2,582,160 |
| 2023-01-13 | $36.80 | $38.29 | $36.05 | $36.45 | $36.45 | 4,258,890 |
| 2023-01-12 | $34.56 | $35.65 | $34.11 | $35.50 | $35.50 | 2,353,540 |
| 2023-01-11 | $35.24 | $35.69 | $34.05 | $34.80 | $34.80 | 2,984,180 |
| 2023-01-10 | $32.85 | $35.30 | $32.85 | $34.53 | $34.53 | 3,121,580 |
| 2023-01-09 | $32.80 | $33.74 | $32.45 | $32.83 | $32.83 | 914,500 |
| 2023-01-06 | $31.63 | $33.99 | $31.33 | $32.80 | $32.80 | 2,039,910 |
| 2023-01-05 | $31.79 | $31.95 | $31.10 | $31.49 | $31.49 | 699,420 |
| 2023-01-04 | $32.16 | $32.34 | $31.07 | $31.45 | $31.45 | 726,840 |
| 2023-01-03 | $31.07 | $32.33 | $30.54 | $31.94 | $31.94 | 1,036,080 |
| 2023-01-02 | $30.92 | $30.92 | $30.92 | $30.92 | $30.92 | 0 |
| 2022-12-30 | $31.32 | $31.80 | $30.81 | $30.92 | $30.92 | 480,580 |
| 2022-12-29 | $31.52 | $32.09 | $31.28 | $31.32 | $31.32 | 482,800 |
| 2022-12-28 | $32.67 | $32.67 | $31.51 | $31.52 | $31.52 | 559,020 |
| 2022-12-27 | $32.72 | $32.80 | $32.01 | $32.46 | $32.46 | 419,830 |
| 2022-12-26 | $31.58 | $32.67 | $31.53 | $32.49 | $32.49 | 669,410 |
| 2022-12-23 | $31.17 | $31.98 | $31.17 | $31.59 | $31.59 | 547,310 |
| 2022-12-22 | $32.65 | $32.66 | $31.53 | $31.53 | $31.53 | 603,600 |
| 2022-12-21 | $33.23 | $33.30 | $31.90 | $32.22 | $32.22 | 842,140 |
| 2022-12-20 | $33.88 | $33.89 | $32.92 | $32.97 | $32.97 | 705,930 |
| 2022-12-19 | $34.00 | $34.45 | $33.33 | $33.49 | $33.49 | 902,300 |
| 2022-12-16 | $34.90 | $34.95 | $33.80 | $34.11 | $34.11 | 1,634,320 |
| 2022-12-15 | $33.71 | $35.88 | $33.39 | $35.20 | $35.20 | 2,270,080 |
| 2022-12-14 | $34.18 | $35.36 | $33.70 | $33.70 | $33.70 | 1,243,420 |
| 2022-12-13 | $34.75 | $35.25 | $33.40 | $33.55 | $33.55 | 1,247,610 |
| 2022-12-12 | $34.09 | $34.88 | $33.74 | $34.40 | $34.40 | 896,360 |
| 2022-12-09 | $34.40 | $35.29 | $34.08 | $34.24 | $34.24 | 1,390,300 |
| 2022-12-08 | $35.78 | $35.78 | $34.04 | $34.45 | $34.45 | 1,402,810 |
| 2022-12-07 | $35.79 | $36.01 | $34.92 | $35.08 | $35.08 | 1,295,450 |
| 2022-12-06 | $35.79 | $36.45 | $34.91 | $35.79 | $35.79 | 2,039,410 |
| 2022-12-05 | $35.00 | $35.88 | $34.54 | $35.83 | $35.83 | 2,434,530 |
| 2022-12-01 | $34.90 | $35.28 | $34.11 | $34.65 | $34.65 | 1,538,340 |
| 2022-11-30 | $34.40 | $34.72 | $33.50 | $34.36 | $34.36 | 1,208,730 |
| 2022-11-29 | $32.91 | $34.30 | $32.78 | $34.24 | $34.24 | 1,756,190 |
| 2022-11-28 | $32.00 | $33.17 | $31.35 | $32.91 | $32.91 | 1,290,220 |
| 2022-11-25 | $33.60 | $33.76 | $32.00 | $32.41 | $32.41 | 1,611,830 |
| 2022-11-24 | $33.63 | $33.91 | $33.00 | $33.37 | $33.37 | 771,730 |
| 2022-11-23 | $34.02 | $34.45 | $33.02 | $33.53 | $33.53 | 1,273,900 |
| 2022-11-22 | $34.86 | $35.26 | $33.80 | $34.01 | $34.01 | 1,540,020 |
| 2022-11-21 | $35.00 | $35.20 | $33.91 | $34.89 | $34.89 | 1,643,090 |
| 2022-11-18 | $34.58 | $36.99 | $34.58 | $35.15 | $35.15 | 3,633,430 |
| 2022-11-17 | $34.30 | $34.95 | $32.94 | $34.89 | $34.89 | 2,585,080 |
| 2022-11-16 | $34.98 | $35.49 | $33.77 | $34.03 | $34.03 | 1,809,040 |
| 2022-11-15 | $33.80 | $35.16 | $33.20 | $34.98 | $34.98 | 2,438,750 |
| 2022-11-14 | $33.25 | $33.88 | $32.60 | $33.32 | $33.32 | 1,042,190 |
| 2022-11-11 | $34.41 | $34.60 | $33.18 | $33.25 | $33.25 | 1,659,640 |
| 2022-11-10 | $34.80 | $35.33 | $33.65 | $33.75 | $33.75 | 2,909,510 |
| 2022-11-09 | $35.28 | $37.50 | $34.90 | $35.25 | $35.25 | 4,674,250 |
| 2022-11-08 | $34.00 | $34.90 | $33.35 | $34.80 | $34.80 | 2,862,500 |
| 2022-11-07 | $33.00 | $34.21 | $32.62 | $34.21 | $34.21 | 2,565,720 |
| 2022-11-04 | $32.79 | $33.11 | $32.35 | $32.82 | $32.82 | 2,031,090 |
| 2022-11-03 | $31.30 | $32.70 | $30.71 | $32.68 | $32.68 | 2,286,650 |
| 2022-11-02 | $30.60 | $31.87 | $30.36 | $31.42 | $31.42 | 1,593,060 |
| 2022-11-01 | $30.22 | $30.65 | $29.61 | $30.64 | $30.64 | 1,114,570 |
| 2022-10-31 | $29.38 | $30.36 | $28.96 | $30.18 | $30.18 | 1,384,380 |
| 2022-10-28 | $30.53 | $30.94 | $29.21 | $29.37 | $29.37 | 1,874,520 |
| 2022-10-27 | $31.30 | $31.58 | $30.63 | $30.80 | $30.80 | 1,211,810 |
| 2022-10-26 | $30.51 | $31.56 | $29.81 | $31.15 | $31.15 | 1,631,310 |
| 2022-10-25 | $30.91 | $31.30 | $30.00 | $30.60 | $30.60 | 1,252,380 |
| 2022-10-24 | $31.00 | $31.58 | $30.43 | $30.94 | $30.94 | 1,662,310 |
| 2022-10-21 | $31.65 | $31.65 | $30.52 | $30.76 | $30.76 | 1,631,160 |
| 2022-10-20 | $31.10 | $32.20 | $30.02 | $31.65 | $31.65 | 2,358,330 |
| 2022-10-19 | $30.91 | $31.36 | $30.58 | $31.14 | $31.14 | 1,516,240 |
| 2022-10-18 | $31.31 | $31.68 | $30.44 | $30.89 | $30.89 | 2,014,580 |
| 2022-10-17 | $29.94 | $31.48 | $29.81 | $31.27 | $31.27 | 2,012,840 |
| 2022-10-14 | $29.98 | $30.40 | $29.48 | $30.30 | $30.30 | 1,544,060 |
| 2022-10-13 | $29.20 | $30.15 | $29.10 | $29.61 | $29.61 | 1,605,280 |
| 2022-10-12 | $28.50 | $29.50 | $28.05 | $29.45 | $29.45 | 1,374,640 |
| 2022-10-11 | $28.97 | $29.00 | $28.22 | $28.45 | $28.45 | 1,298,970 |
| 2022-10-10 | $30.10 | $30.11 | $28.76 | $28.90 | $28.90 | 1,388,770 |
| 2022-09-30 | $31.25 | $31.40 | $30.00 | $30.00 | $30.00 | 1,228,520 |
| 2022-09-29 | $32.09 | $32.29 | $31.00 | $31.23 | $31.23 | 1,243,110 |
| 2022-09-28 | $33.72 | $34.00 | $31.64 | $31.72 | $31.72 | 2,067,160 |
| 2022-09-27 | $33.02 | $34.19 | $32.86 | $33.72 | $33.72 | 1,853,760 |
| 2022-09-26 | $32.91 | $33.46 | $32.50 | $32.86 | $32.86 | 1,490,550 |
| 2022-09-23 | $34.42 | $34.69 | $32.12 | $32.71 | $32.71 | 2,208,490 |
| 2022-09-22 | $34.57 | $35.77 | $34.01 | $34.41 | $34.41 | 1,882,170 |
| 2022-09-21 | $35.86 | $35.99 | $34.25 | $34.89 | $34.89 | 2,290,760 |
| 2022-09-20 | $35.63 | $36.74 | $35.16 | $35.85 | $35.85 | 2,282,580 |
| 2022-09-19 | $36.28 | $37.60 | $34.60 | $35.15 | $35.15 | 2,445,910 |
| 2022-09-16 | $35.82 | $37.60 | $35.31 | $36.35 | $36.35 | 2,416,740 |
| 2022-09-15 | $37.90 | $37.90 | $35.34 | $35.68 | $35.68 | 2,545,020 |
| 2022-09-14 | $36.78 | $37.99 | $36.50 | $37.74 | $37.74 | 2,097,480 |
| 2022-09-13 | $37.41 | $38.08 | $36.53 | $37.35 | $37.35 | 2,093,470 |
| 2022-09-12 | $37.37 | $37.37 | $37.37 | $37.37 | $37.37 | 0 |
| 2022-09-09 | $39.51 | $39.70 | $37.06 | $37.37 | $37.37 | 3,803,250 |
| 2022-09-08 | $38.68 | $40.16 | $37.90 | $40.08 | $40.08 | 4,622,970 |
| 2022-09-07 | $37.49 | $39.83 | $37.30 | $38.88 | $38.88 | 3,949,220 |
| 2022-09-06 | $37.06 | $38.19 | $35.88 | $37.65 | $37.65 | 2,674,110 |
| 2022-09-05 | $37.90 | $38.20 | $36.60 | $36.66 | $36.66 | 2,204,580 |
| 2022-09-02 | $35.57 | $39.54 | $35.00 | $37.97 | $37.97 | 4,458,420 |
| 2022-09-01 | $36.29 | $36.98 | $35.05 | $35.30 | $35.30 | 2,227,500 |
| 2022-08-31 | $38.21 | $38.41 | $35.95 | $36.03 | $36.03 | 3,290,350 |
| 2022-08-30 | $39.03 | $40.55 | $38.02 | $38.42 | $38.42 | 3,012,470 |
| 2022-08-29 | $39.00 | $41.40 | $38.63 | $39.25 | $39.25 | 4,582,250 |
| 2022-08-26 | $38.19 | $40.67 | $38.12 | $39.29 | $39.29 | 4,841,270 |
| 2022-08-25 | $39.19 | $40.38 | $37.99 | $38.23 | $38.23 | 4,278,320 |
| 2022-08-24 | $42.00 | $42.46 | $38.08 | $38.98 | $38.98 | 7,020,770 |
| 2022-08-23 | $43.14 | $43.66 | $40.50 | $42.19 | $42.19 | 6,130,220 |
| 2022-08-22 | $41.41 | $44.99 | $40.76 | $42.10 | $42.10 | 8,075,170 |
| 2022-08-19 | $43.50 | $45.97 | $40.41 | $41.38 | $41.38 | 11,367,900 |
| 2022-08-18 | $33.40 | $40.38 | $33.40 | $40.38 | $40.38 | 7,934,260 |
| 2022-08-17 | $33.32 | $33.96 | $33.00 | $33.65 | $33.65 | 1,129,750 |
| 2022-08-16 | $33.00 | $34.19 | $32.73 | $33.31 | $33.31 | 1,524,300 |
| 2022-08-15 | $32.60 | $33.57 | $32.40 | $33.08 | $33.08 | 1,106,080 |
| 2022-08-12 | $33.95 | $33.95 | $32.65 | $32.73 | $32.73 | 1,225,100 |
| 2022-08-11 | $33.40 | $34.27 | $33.03 | $33.63 | $33.63 | 1,648,830 |
| 2022-08-10 | $32.75 | $33.71 | $32.00 | $33.22 | $33.22 | 1,765,860 |
| 2022-08-09 | $32.17 | $32.97 | $31.70 | $32.97 | $32.97 | 1,383,090 |
| 2022-08-08 | $32.95 | $33.28 | $31.68 | $32.26 | $32.26 | 1,582,420 |
| 2022-08-05 | $30.56 | $32.68 | $30.56 | $32.41 | $32.41 | 2,247,680 |
| 2022-08-04 | $30.87 | $31.20 | $30.24 | $30.56 | $30.56 | 1,089,910 |
| 2022-08-03 | $30.00 | $31.74 | $30.00 | $30.57 | $30.57 | 1,733,200 |
| 2022-08-02 | $31.36 | $31.58 | $29.50 | $29.80 | $29.80 | 1,768,180 |
| 2022-08-01 | $31.64 | $31.92 | $29.89 | $31.90 | $31.90 | 1,715,810 |
| 2022-07-29 | $32.88 | $33.17 | $31.16 | $31.26 | $31.26 | 1,781,060 |
| 2022-07-28 | $32.16 | $33.15 | $31.99 | $32.82 | $32.82 | 1,779,970 |
| 2022-07-27 | $30.90 | $32.25 | $30.89 | $31.99 | $31.99 | 1,887,240 |
| 2022-07-26 | $31.27 | $31.49 | $30.71 | $30.89 | $30.89 | 1,225,790 |
| 2022-07-25 | $32.96 | $33.20 | $30.74 | $31.26 | $31.26 | 2,041,680 |
| 2022-07-22 | $33.36 | $34.09 | $32.23 | $32.65 | $32.65 | 1,357,150 |
| 2022-07-21 | $33.69 | $34.45 | $33.21 | $33.30 | $33.30 | 1,468,770 |
| 2022-07-20 | $33.66 | $34.01 | $33.33 | $33.73 | $33.73 | 824,040 |
| 2022-07-19 | $33.21 | $33.86 | $32.90 | $33.23 | $33.23 | 732,640 |
| 2022-07-18 | $33.49 | $34.30 | $32.70 | $33.60 | $33.60 | 814,770 |
| 2022-07-15 | $34.39 | $34.39 | $33.00 | $33.42 | $33.42 | 970,260 |
| 2022-07-14 | $32.00 | $35.13 | $32.00 | $33.99 | $33.99 | 1,236,870 |
| 2022-07-13 | $32.14 | $32.65 | $32.02 | $32.12 | $32.12 | 644,560 |
| 2022-07-12 | $33.96 | $33.96 | $32.05 | $32.14 | $32.14 | 1,054,020 |
| 2022-07-11 | $34.49 | $34.50 | $33.58 | $33.67 | $33.67 | 1,038,270 |
| 2022-07-08 | $35.52 | $35.84 | $34.38 | $34.48 | $34.48 | 2,072,070 |
| 2022-07-07 | $34.00 | $38.97 | $34.00 | $35.85 | $35.85 | 2,949,240 |
| 2022-07-06 | $33.10 | $34.11 | $32.87 | $33.30 | $33.30 | 775,610 |
| 2022-07-05 | $34.28 | $34.28 | $32.77 | $33.24 | $33.24 | 826,940 |
| 2022-07-04 | $34.81 | $34.89 | $33.00 | $33.66 | $33.66 | 1,306,500 |
| 2022-07-01 | $34.96 | $36.06 | $34.51 | $35.09 | $35.09 | 1,395,740 |
| 2022-06-30 | $35.36 | $36.30 | $34.54 | $35.23 | $35.23 | 1,918,640 |
| 2022-06-29 | $34.39 | $36.88 | $34.01 | $34.85 | $34.85 | 2,818,820 |
| 2022-06-28 | $32.65 | $34.26 | $32.55 | $34.21 | $34.21 | 1,202,060 |
| 2022-06-27 | $33.13 | $33.68 | $32.51 | $32.95 | $32.95 | 643,370 |
| 2022-06-24 | $32.24 | $33.52 | $32.17 | $32.79 | $32.79 | 886,020 |
| 2022-06-23 | $31.02 | $32.19 | $31.01 | $32.13 | $32.13 | 1,234,330 |
| 2022-06-22 | $32.11 | $32.76 | $30.82 | $31.01 | $31.01 | 1,252,070 |
| 2022-06-21 | $32.54 | $33.05 | $32.01 | $32.25 | $32.25 | 690,930 |
| 2022-06-20 | $32.00 | $33.11 | $31.90 | $32.80 | $32.80 | 627,100 |
| 2022-06-17 | $32.50 | $32.97 | $32.14 | $32.29 | $32.29 | 509,010 |
| 2022-06-16 | $32.26 | $33.33 | $32.25 | $32.70 | $32.70 | 599,180 |
| 2022-06-15 | $32.09 | $32.80 | $32.05 | $32.25 | $32.25 | 529,300 |
| 2022-06-14 | $32.01 | $32.66 | $31.30 | $32.09 | $32.09 | 603,050 |
| 2022-06-13 | $32.51 | $33.39 | $32.32 | $32.58 | $32.58 | 533,310 |
| 2022-06-10 | $31.95 | $33.28 | $31.90 | $32.90 | $32.90 | 581,390 |
| 2022-06-09 | $32.89 | $33.08 | $31.97 | $32.21 | $32.21 | 596,040 |
| 2022-06-08 | $33.53 | $33.84 | $32.53 | $33.15 | $33.15 | 755,310 |
| 2022-06-07 | $33.89 | $34.45 | $33.42 | $33.78 | $33.78 | 880,810 |
| 2022-06-06 | $32.31 | $34.18 | $32.07 | $33.88 | $33.88 | 1,156,020 |
| 2022-06-02 | $31.73 | $32.60 | $31.40 | $32.40 | $32.40 | 896,160 |
| 2022-06-01 | $31.31 | $32.86 | $30.96 | $32.14 | $32.14 | 1,101,620 |
| 2022-05-31 | $31.80 | $31.80 | $30.70 | $31.13 | $31.13 | 612,030 |
| 2022-05-30 | $31.00 | $31.57 | $29.92 | $31.31 | $31.31 | 955,950 |
| 2022-05-27 | $33.49 | $33.49 | $29.95 | $30.08 | $30.08 | 905,880 |
| 2022-05-26 | $36.80 | $37.38 | $36.42 | $37.14 | $30.87 | 828,730 |
| 2022-05-25 | $34.13 | $36.87 | $34.05 | $36.87 | $30.65 | 1,055,470 |
| 2022-05-24 | $35.73 | $36.12 | $34.00 | $34.00 | $28.26 | 666,810 |
| 2022-05-23 | $35.41 | $36.77 | $35.41 | $35.75 | $29.71 | 612,490 |
| 2022-05-20 | $36.22 | $36.29 | $35.06 | $35.38 | $29.41 | 638,300 |
| 2022-05-19 | $34.75 | $35.95 | $34.30 | $35.77 | $29.73 | 806,860 |
| 2022-05-18 | $34.27 | $35.89 | $34.09 | $35.01 | $29.10 | 911,030 |
| 2022-05-17 | $33.79 | $34.36 | $33.42 | $34.30 | $28.51 | 647,600 |
| 2022-05-16 | $33.82 | $34.43 | $33.39 | $33.86 | $28.14 | 576,510 |
| 2022-05-13 | $34.26 | $34.56 | $33.62 | $33.76 | $28.06 | 559,770 |
| 2022-05-12 | $33.30 | $35.66 | $33.30 | $34.40 | $28.59 | 1,142,560 |
| 2022-05-11 | $32.40 | $35.00 | $32.40 | $33.69 | $28.00 | 1,000,960 |
| 2022-05-10 | $31.35 | $32.85 | $30.76 | $32.45 | $26.97 | 605,640 |
| 2022-05-09 | $31.72 | $32.46 | $31.38 | $31.68 | $26.33 | 418,200 |
| 2022-05-06 | $31.51 | $32.38 | $30.05 | $31.93 | $26.54 | 454,000 |
| 2022-05-05 | $32.00 | $32.75 | $31.67 | $32.00 | $26.60 | 678,120 |
| 2022-05-04 | $32.00 | $32.00 | $32.00 | $32.00 | $26.60 | 0 |
| 2022-05-03 | $32.00 | $32.00 | $32.00 | $32.00 | $26.60 | 0 |
| 2022-04-29 | $30.48 | $32.32 | $30.48 | $32.00 | $26.60 | 676,600 |
| 2022-04-28 | $31.02 | $31.45 | $30.07 | $30.48 | $25.33 | 458,820 |
| 2022-04-27 | $30.04 | $31.93 | $29.06 | $31.39 | $26.09 | 657,130 |
| 2022-04-26 | $30.90 | $32.97 | $30.35 | $30.44 | $25.30 | 580,610 |
| 2022-04-25 | $34.00 | $34.97 | $31.29 | $31.30 | $26.02 | 483,300 |
| 2022-04-22 | $34.63 | $34.98 | $33.20 | $34.90 | $29.01 | 364,400 |
| 2022-04-21 | $36.08 | $36.30 | $34.32 | $34.54 | $28.71 | 298,900 |
| 2022-04-20 | $37.46 | $37.46 | $35.90 | $36.08 | $29.99 | 282,430 |
| 2022-04-19 | $36.80 | $37.45 | $36.72 | $36.73 | $30.53 | 244,330 |
| 2022-04-18 | $35.72 | $37.59 | $35.68 | $37.16 | $30.89 | 358,510 |
| 2022-04-15 | $36.22 | $37.09 | $35.70 | $36.58 | $30.40 | 338,340 |
| 2022-04-14 | $37.38 | $37.49 | $36.16 | $36.78 | $30.57 | 371,000 |
| 2022-04-13 | $37.90 | $37.90 | $36.16 | $37.19 | $30.91 | 460,300 |
| 2022-04-12 | $36.67 | $38.80 | $36.55 | $37.56 | $31.22 | 328,500 |
| 2022-04-11 | $38.52 | $38.83 | $37.01 | $37.01 | $30.76 | 536,450 |
| 2022-04-08 | $41.10 | $41.95 | $38.88 | $38.91 | $32.34 | 727,100 |
| 2022-04-07 | $42.00 | $42.36 | $41.09 | $41.09 | $34.15 | 396,800 |
| 2022-04-06 | $41.72 | $41.98 | $41.01 | $41.51 | $34.50 | 290,290 |
| 2022-04-05 | $41.74 | $41.74 | $41.74 | $41.74 | $34.69 | 0 |
| 2022-04-04 | $41.74 | $41.74 | $41.74 | $41.74 | $34.69 | 0 |
| 2022-04-01 | $41.70 | $42.29 | $41.52 | $41.74 | $41.74 | 310,000 |
| 2022-03-31 | $42.50 | $42.50 | $41.18 | $41.90 | $41.90 | 461,850 |
| 2022-03-30 | $41.47 | $42.58 | $41.47 | $42.05 | $42.05 | 463,800 |
| 2022-03-29 | $41.70 | $42.15 | $41.00 | $41.47 | $41.47 | 462,300 |
| 2022-03-28 | $41.80 | $41.95 | $40.72 | $41.46 | $41.46 | 481,650 |
| 2022-03-25 | $42.51 | $43.18 | $41.81 | $42.03 | $42.03 | 509,110 |
| 2022-03-24 | $43.20 | $43.30 | $42.05 | $42.49 | $42.49 | 612,400 |
| 2022-03-23 | $43.66 | $43.80 | $42.60 | $43.49 | $43.49 | 860,160 |
| 2022-03-22 | $44.88 | $45.28 | $43.20 | $43.73 | $43.73 | 1,003,620 |
| 2022-03-21 | $44.60 | $45.35 | $44.03 | $45.25 | $45.25 | 966,380 |
| 2022-03-18 | $46.30 | $46.30 | $44.92 | $44.92 | $44.92 | 1,459,510 |
| 2022-03-17 | $46.74 | $47.57 | $45.80 | $46.80 | $46.80 | 2,438,990 |
| 2022-03-16 | $43.87 | $47.65 | $43.21 | $47.20 | $47.20 | 3,019,290 |
| 2022-03-15 | $41.47 | $45.95 | $41.47 | $43.48 | $43.48 | 1,854,340 |
| 2022-03-14 | $44.12 | $44.12 | $41.85 | $41.86 | $41.86 | 984,350 |
| 2022-03-11 | $41.75 | $44.44 | $41.74 | $44.12 | $44.12 | 1,248,130 |
| 2022-03-10 | $42.24 | $44.28 | $41.60 | $43.25 | $43.25 | 829,180 |
| 2022-03-09 | $41.86 | $42.36 | $40.23 | $41.35 | $41.35 | 572,620 |
| 2022-03-08 | $42.00 | $42.49 | $41.03 | $41.48 | $41.48 | 451,080 |
| 2022-03-07 | $43.00 | $43.20 | $40.85 | $42.36 | $42.36 | 877,130 |
| 2022-03-04 | $43.18 | $44.09 | $42.51 | $43.07 | $43.07 | 727,750 |
| 2022-03-03 | $43.08 | $43.78 | $42.99 | $43.03 | $43.03 | 395,730 |
| 2022-03-02 | $44.01 | $44.01 | $43.02 | $43.07 | $43.07 | 470,150 |
| 2022-03-01 | $44.66 | $44.70 | $43.56 | $44.28 | $44.28 | 444,950 |
| 2022-02-28 | $44.06 | $44.37 | $43.01 | $43.91 | $43.91 | 431,920 |
| 2022-02-25 | $43.94 | $44.44 | $43.17 | $43.85 | $43.85 | 629,000 |
| 2022-02-24 | $44.00 | $44.84 | $42.28 | $42.65 | $42.65 | 1,002,160 |
| 2022-02-23 | $42.37 | $44.97 | $42.27 | $44.38 | $44.38 | 1,305,960 |
| 2022-02-22 | $41.92 | $42.60 | $41.05 | $41.88 | $41.88 | 497,300 |
| 2022-02-21 | $42.20 | $43.00 | $41.77 | $42.39 | $42.39 | 584,600 |
| 2022-02-18 | $42.99 | $43.00 | $41.43 | $41.76 | $41.76 | 798,850 |
| 2022-02-17 | $41.60 | $43.37 | $40.85 | $43.23 | $43.23 | 1,215,560 |
| 2022-02-16 | $42.38 | $42.38 | $41.33 | $41.49 | $41.49 | 778,940 |
| 2022-02-15 | $41.88 | $42.68 | $41.41 | $41.99 | $41.99 | 510,810 |
| 2022-02-14 | $42.72 | $43.21 | $41.82 | $42.29 | $42.29 | 596,750 |
| 2022-02-11 | $45.08 | $45.08 | $42.62 | $43.10 | $43.10 | 799,530 |
| 2022-02-10 | $45.46 | $46.20 | $44.63 | $45.08 | $45.08 | 546,280 |
| 2022-02-09 | $46.60 | $46.60 | $45.18 | $45.65 | $45.65 | 470,380 |
| 2022-02-08 | $46.76 | $47.50 | $45.75 | $45.90 | $45.90 | 527,530 |
| 2022-02-07 | $47.40 | $48.19 | $46.80 | $47.00 | $47.00 | 422,600 |
| 2022-02-04 | $46.96 | $46.96 | $46.96 | $46.96 | $46.96 | 0 |
| 2022-02-03 | $46.96 | $46.96 | $46.96 | $46.96 | $46.96 | 0 |
| 2022-02-02 | $46.96 | $46.96 | $46.96 | $46.96 | $46.96 | 0 |
| 2022-02-01 | $46.96 | $46.96 | $46.96 | $46.96 | $46.96 | 0 |
| 2022-01-28 | $45.80 | $47.79 | $45.80 | $46.96 | $46.96 | 584,360 |
| 2022-01-27 | $48.20 | $48.99 | $45.89 | $45.90 | $45.90 | 628,520 |
| 2022-01-26 | $48.62 | $49.23 | $47.56 | $48.21 | $48.21 | 496,560 |
| 2022-01-25 | $48.37 | $50.36 | $47.11 | $48.09 | $48.09 | 741,030 |
| 2022-01-24 | $49.28 | $50.47 | $48.68 | $48.91 | $48.91 | 605,070 |
| 2022-01-21 | $50.01 | $51.15 | $49.11 | $49.89 | $49.89 | 886,350 |
| 2022-01-20 | $51.80 | $51.81 | $49.30 | $49.99 | $49.99 | 1,311,940 |
| 2022-01-19 | $50.98 | $52.89 | $49.90 | $51.80 | $51.80 | 1,319,800 |
| 2022-01-18 | $53.35 | $53.93 | $51.45 | $51.80 | $51.80 | 1,259,780 |
| 2022-01-17 | $50.63 | $53.43 | $50.23 | $53.41 | $53.41 | 1,876,970 |
| 2022-01-14 | $50.35 | $51.99 | $49.50 | $50.69 | $50.69 | 848,080 |
| 2022-01-13 | $52.60 | $52.94 | $50.30 | $50.34 | $50.34 | 1,188,680 |
| 2022-01-12 | $53.34 | $54.28 | $52.45 | $52.84 | $52.84 | 1,036,580 |
| 2022-01-11 | $54.41 | $55.36 | $52.31 | $53.64 | $53.64 | 1,692,310 |
| 2022-01-10 | $50.66 | $54.70 | $48.11 | $53.34 | $53.34 | 2,230,590 |
| 2022-01-07 | $50.58 | $51.58 | $48.80 | $49.01 | $49.01 | 1,372,690 |
| 2022-01-06 | $50.94 | $51.78 | $50.24 | $50.61 | $50.61 | 1,228,880 |
| 2022-01-05 | $53.39 | $53.39 | $49.63 | $50.92 | $50.92 | 1,878,300 |
| 2022-01-04 | $53.20 | $54.22 | $52.53 | $53.38 | $53.38 | 1,262,400 |
| 2022-01-03 | $53.15 | $53.15 | $53.15 | $53.15 | $53.15 | 0 |
| 2021-12-31 | $54.44 | $54.86 | $52.08 | $53.15 | $53.15 | 1,702,820 |
| 2021-12-30 | $50.71 | $54.55 | $49.86 | $53.50 | $53.50 | 3,148,320 |
| 2021-12-29 | $51.52 | $51.52 | $49.25 | $50.36 | $50.36 | 1,255,740 |
| 2021-12-28 | $50.10 | $51.77 | $50.10 | $51.50 | $51.50 | 1,416,420 |
| 2021-12-27 | $51.28 | $51.50 | $49.60 | $50.00 | $50.00 | 1,377,480 |
| 2021-12-24 | $51.90 | $52.10 | $50.00 | $51.10 | $51.10 | 2,091,720 |
| 2021-12-23 | $49.20 | $52.28 | $48.64 | $51.40 | $51.40 | 2,382,960 |
| 2021-12-22 | $48.05 | $49.62 | $47.60 | $48.80 | $48.80 | 873,740 |
| 2021-12-21 | $48.45 | $48.80 | $47.51 | $48.05 | $48.05 | 852,770 |
| 2021-12-20 | $49.00 | $49.60 | $47.98 | $48.16 | $48.16 | 1,148,870 |
| 2021-12-17 | $50.92 | $51.09 | $49.02 | $49.23 | $49.23 | 1,409,530 |
| 2021-12-16 | $50.17 | $50.88 | $49.18 | $50.62 | $50.62 | 1,828,600 |
| 2021-12-15 | $48.41 | $50.50 | $48.23 | $50.18 | $50.18 | 2,220,180 |
| 2021-12-14 | $47.82 | $48.99 | $47.57 | $48.99 | $48.99 | 1,122,240 |
| 2021-12-13 | $48.64 | $48.67 | $47.20 | $48.02 | $48.02 | 1,054,650 |
| 2021-12-10 | $47.05 | $48.88 | $46.90 | $48.35 | $48.35 | 1,981,060 |
| 2021-12-09 | $47.92 | $48.92 | $47.50 | $47.57 | $47.57 | 1,500,310 |
| 2021-12-08 | $47.49 | $49.56 | $47.49 | $48.83 | $48.83 | 2,208,020 |
| 2021-12-07 | $48.43 | $48.88 | $46.08 | $47.30 | $47.30 | 2,076,340 |
| 2021-12-06 | $49.35 | $49.57 | $47.80 | $47.89 | $47.89 | 2,144,420 |
| 2021-12-03 | $49.40 | $49.40 | $49.40 | $49.40 | $49.40 | 2,939,230 |
| 2021-12-02 | $49.67 | $49.67 | $49.67 | $49.67 | $49.67 | 4,619,740 |
| 2021-12-01 | $57.01 | $58.16 | $52.40 | $53.13 | $53.13 | 7,376,430 |
| 2021-11-30 | $46.69 | $55.39 | $46.65 | $55.39 | $55.39 | 9,664,840 |
| 2021-11-29 | $44.66 | $46.50 | $44.32 | $46.16 | $46.16 | 1,428,960 |
| 2021-11-26 | $48.63 | $48.75 | $44.67 | $45.12 | $45.12 | 2,840,440 |
| 2021-11-25 | $48.08 | $49.79 | $47.50 | $48.63 | $48.63 | 1,501,980 |
| 2021-11-24 | $47.49 | $49.50 | $47.32 | $48.08 | $48.08 | 1,622,740 |
| 2021-11-23 | $50.00 | $51.30 | $48.11 | $48.14 | $48.14 | 2,271,250 |
| 2021-11-22 | $47.19 | $50.71 | $47.00 | $50.01 | $50.01 | 3,069,690 |
| 2021-11-19 | $48.50 | $49.06 | $46.41 | $47.69 | $47.69 | 2,033,790 |
| 2021-11-18 | $49.75 | $51.38 | $48.15 | $48.61 | $48.61 | 2,256,940 |
| 2021-11-17 | $48.01 | $49.60 | $47.71 | $49.60 | $49.60 | 1,666,680 |
| 2021-11-16 | $50.00 | $50.15 | $47.55 | $48.18 | $48.18 | 2,288,880 |
| 2021-11-15 | $48.93 | $51.19 | $48.23 | $50.67 | $50.67 | 2,747,770 |
| 2021-11-12 | $51.63 | $51.88 | $48.87 | $49.60 | $49.60 | 2,866,480 |
| 2021-11-11 | $52.50 | $54.48 | $50.63 | $50.83 | $50.83 | 4,207,830 |
| 2021-11-10 | $46.68 | $55.82 | $46.25 | $50.80 | $50.80 | 4,804,960 |
| 2021-11-09 | $45.91 | $47.68 | $45.91 | $46.87 | $46.87 | 1,380,470 |
| 2021-11-08 | $46.86 | $48.00 | $45.58 | $46.20 | $46.20 | 1,744,960 |
| 2021-11-05 | $50.68 | $50.68 | $50.68 | $50.68 | $50.68 | 2,889,360 |
| 2021-11-04 | $48.30 | $50.95 | $47.10 | $50.68 | $50.68 | 4,112,680 |
| 2021-11-03 | $47.00 | $48.59 | $46.20 | $48.30 | $48.30 | 2,937,120 |
| 2021-11-02 | $47.39 | $48.38 | $45.67 | $47.17 | $47.17 | 2,898,910 |
| 2021-11-01 | $47.14 | $48.84 | $46.28 | $48.50 | $48.50 | 3,306,290 |
| 2021-10-29 | $47.41 | $48.50 | $45.53 | $47.25 | $47.25 | 2,403,210 |
| 2021-10-28 | $49.19 | $49.90 | $46.50 | $47.00 | $47.00 | 3,349,850 |
| 2021-10-27 | $48.21 | $50.87 | $46.82 | $49.35 | $49.35 | 4,940,990 |
| 2021-10-26 | $44.99 | $51.80 | $43.75 | $48.70 | $48.70 | 6,067,140 |
| 2021-10-25 | $39.64 | $45.60 | $39.64 | $44.62 | $44.62 | 3,308,990 |
| 2021-10-22 | $41.72 | $42.01 | $40.02 | $40.25 | $40.25 | 1,809,010 |
| 2021-10-21 | $42.67 | $42.67 | $40.60 | $41.97 | $41.97 | 1,847,700 |
| 2021-10-20 | $43.60 | $43.60 | $41.80 | $41.92 | $41.92 | 2,430,690 |
| 2021-10-19 | $43.17 | $45.80 | $42.72 | $44.15 | $44.15 | 2,365,630 |
| 2021-10-18 | $44.02 | $45.89 | $42.50 | $43.56 | $43.56 | 3,291,650 |
| 2021-10-15 | $41.16 | $45.98 | $41.16 | $44.46 | $44.46 | 4,272,260 |
| 2021-10-14 | $39.80 | $42.98 | $39.30 | $41.86 | $41.86 | 3,214,260 |
| 2021-10-13 | $36.75 | $41.22 | $36.75 | $40.25 | $40.25 | 2,471,190 |
| 2021-10-12 | $38.30 | $38.90 | $36.91 | $37.06 | $37.06 | 995,930 |
| 2021-10-11 | $39.39 | $39.39 | $37.60 | $38.59 | $38.59 | 969,520 |
| 2021-10-08 | $38.77 | $39.28 | $37.88 | $39.10 | $39.10 | 1,273,300 |
| 2021-10-07 | $38.40 | $38.40 | $38.40 | $38.40 | $38.40 | 0 |
| 2021-10-06 | $38.40 | $38.40 | $38.40 | $38.40 | $38.40 | 0 |
| 2021-09-30 | $38.20 | $39.12 | $37.60 | $38.40 | $38.40 | 2,004,100 |
| 2021-09-29 | $36.88 | $38.99 | $36.11 | $38.20 | $38.20 | 2,371,470 |
| 2021-09-28 | $36.02 | $37.16 | $35.84 | $36.88 | $36.88 | 1,160,480 |
| 2021-09-27 | $37.50 | $38.14 | $35.38 | $35.99 | $35.99 | 1,587,930 |
| 2021-09-24 | $37.06 | $37.88 | $36.40 | $37.75 | $37.75 | 1,740,450 |
| 2021-09-23 | $37.11 | $38.43 | $37.11 | $37.38 | $37.38 | 1,553,580 |
| 2021-09-22 | $36.50 | $37.87 | $36.11 | $37.01 | $37.01 | 1,263,980 |
| 2021-09-21 | $37.39 | $37.39 | $37.39 | $37.39 | $37.39 | 0 |
| 2021-09-20 | $37.39 | $37.39 | $37.39 | $37.39 | $37.39 | 0 |
| 2021-09-17 | $38.46 | $39.46 | $36.32 | $37.39 | $37.39 | 2,755,040 |
| 2021-09-16 | $41.55 | $42.51 | $39.01 | $39.01 | $39.01 | 3,845,030 |
| 2021-09-15 | $42.00 | $46.98 | $40.56 | $43.12 | $43.12 | 6,171,940 |
| 2021-09-14 | $40.00 | $40.85 | $38.44 | $40.85 | $40.85 | 2,514,560 |
| 2021-09-13 | $40.40 | $40.40 | $38.20 | $38.60 | $38.60 | 2,543,400 |
| 2021-09-10 | $39.45 | $41.49 | $38.13 | $40.40 | $40.40 | 3,756,180 |
| 2021-09-09 | $41.70 | $42.22 | $39.17 | $39.71 | $39.71 | 3,578,310 |
| 2021-09-08 | $43.00 | $43.00 | $41.52 | $42.24 | $42.24 | 2,314,700 |
| 2021-09-07 | $42.00 | $42.58 | $41.11 | $42.58 | $42.58 | 3,121,250 |
| 2021-09-06 | $40.51 | $43.39 | $40.51 | $42.35 | $42.35 | 4,961,230 |
| 2021-09-03 | $40.02 | $42.10 | $39.88 | $40.44 | $40.44 | 3,228,300 |
| 2021-09-02 | $40.38 | $40.75 | $39.39 | $40.40 | $40.40 | 2,286,800 |
| 2021-09-01 | $42.40 | $42.48 | $40.01 | $40.06 | $40.06 | 2,471,640 |
| 2021-08-31 | $42.80 | $43.33 | $41.51 | $42.48 | $42.48 | 2,415,620 |
| 2021-08-30 | $43.39 | $43.95 | $42.70 | $43.02 | $43.02 | 2,298,220 |
| 2021-08-27 | $44.12 | $44.33 | $42.60 | $43.22 | $43.22 | 2,875,230 |
| 2021-08-26 | $45.31 | $46.89 | $43.76 | $44.05 | $44.05 | 3,517,020 |
| 2021-08-25 | $48.00 | $48.10 | $45.06 | $46.18 | $46.18 | 4,272,860 |
| 2021-08-24 | $46.01 | $48.58 | $44.52 | $47.52 | $47.52 | 5,593,030 |
| 2021-08-23 | $44.96 | $46.60 | $44.96 | $45.79 | $45.79 | 3,065,470 |
| 2021-08-20 | $46.12 | $46.21 | $44.52 | $44.90 | $44.90 | 3,254,300 |
| 2021-08-19 | $48.21 | $49.50 | $45.75 | $45.80 | $45.80 | 5,250,990 |
| 2021-08-18 | $49.00 | $49.97 | $47.51 | $49.20 | $49.20 | 3,109,160 |
| 2021-08-17 | $51.23 | $51.29 | $48.08 | $49.00 | $49.00 | 3,525,480 |
| 2021-08-16 | $52.51 | $52.88 | $49.55 | $50.32 | $50.32 | 4,476,930 |
| 2021-08-13 | $51.54 | $53.80 | $50.05 | $51.32 | $51.32 | 6,398,370 |
| 2021-08-12 | $57.26 | $57.60 | $53.15 | $53.40 | $53.40 | 9,815,520 |
| 2021-08-11 | $49.00 | $59.05 | $48.58 | $59.05 | $59.05 | 12,033,540 |
| 2021-08-10 | $50.35 | $51.80 | $47.88 | $49.21 | $49.21 | 7,358,450 |
| 2021-08-09 | $52.01 | $52.58 | $49.34 | $50.34 | $50.34 | 6,807,620 |
| 2021-08-06 | $56.28 | $56.99 | $51.08 | $52.22 | $52.22 | 8,126,070 |
| 2021-08-05 | $57.50 | $59.67 | $55.45 | $56.13 | $56.13 | 8,029,460 |
| 2021-08-04 | $57.48 | $62.00 | $56.68 | $60.06 | $60.06 | 10,218,360 |
| 2021-08-03 | $56.13 | $63.00 | $54.54 | $59.49 | $59.49 | 12,675,090 |
| 2021-08-02 | $46.41 | $52.70 | $44.85 | $52.70 | $52.70 | 13,266,730 |
| 2021-07-30 | $37.10 | $43.92 | $37.10 | $43.92 | $43.92 | 10,098,830 |
| 2021-07-29 | $35.19 | $38.20 | $34.95 | $36.60 | $36.60 | 8,482,120 |
| 2021-07-28 | $35.27 | $35.88 | $32.80 | $34.65 | $34.65 | 9,779,430 |
| 2021-07-27 | $32.35 | $38.60 | $32.35 | $38.48 | $38.48 | 12,222,030 |
| 2021-07-26 | $31.86 | $33.10 | $31.01 | $32.17 | $32.17 | 2,421,140 |
| 2021-07-23 | $33.00 | $33.00 | $31.70 | $32.04 | $32.04 | 2,358,680 |
| 2021-07-22 | $30.96 | $33.33 | $30.20 | $33.12 | $33.12 | 3,747,340 |
| 2021-07-21 | $31.50 | $32.40 | $31.17 | $31.89 | $31.89 | 1,891,950 |
| 2021-07-20 | $30.22 | $31.57 | $30.22 | $31.40 | $31.40 | 1,419,160 |
| 2021-07-19 | $30.55 | $31.34 | $29.73 | $30.70 | $30.70 | 1,706,150 |
| 2021-07-16 | $30.68 | $31.57 | $30.22 | $30.37 | $30.37 | 1,799,820 |
| 2021-07-15 | $31.30 | $31.89 | $30.15 | $30.67 | $30.67 | 1,891,400 |
| 2021-07-14 | $31.16 | $31.96 | $30.50 | $31.53 | $31.53 | 2,331,850 |
| 2021-07-13 | $33.17 | $33.45 | $30.93 | $31.72 | $31.72 | 3,424,930 |
| 2021-07-09 | $34.15 | $34.50 | $32.58 | $33.49 | $33.49 | 2,992,640 |
| 2021-07-08 | $33.00 | $34.58 | $32.75 | $33.92 | $33.92 | 3,267,710 |
| 2021-07-07 | $31.83 | $33.56 | $31.43 | $33.24 | $33.24 | 3,156,080 |
| 2021-07-06 | $33.40 | $34.15 | $32.00 | $32.51 | $32.51 | 3,577,030 |
| 2021-07-05 | $33.27 | $34.53 | $32.33 | $33.55 | $33.55 | 3,334,860 |
| 2021-07-02 | $31.77 | $32.93 | $31.55 | $32.46 | $32.46 | 2,561,280 |
| 2021-07-01 | $33.85 | $34.18 | $31.65 | $31.66 | $31.66 | 3,954,020 |
| 2021-06-30 | $32.10 | $34.79 | $32.10 | $33.85 | $33.85 | 4,456,780 |
| 2021-06-29 | $34.01 | $34.01 | $31.53 | $31.80 | $31.80 | 3,710,000 |
| 2021-06-28 | $33.79 | $34.96 | $33.40 | $34.37 | $34.37 | 3,544,570 |
| 2021-06-25 | $34.60 | $35.60 | $32.22 | $34.01 | $34.01 | 5,457,790 |
| 2021-06-24 | $33.90 | $37.35 | $33.68 | $35.89 | $35.89 | 5,945,300 |
| 2021-06-23 | $33.44 | $34.92 | $32.70 | $33.83 | $33.83 | 4,531,910 |
| 2021-06-22 | $34.27 | $35.65 | $32.66 | $33.34 | $33.34 | 6,024,620 |
| 2021-06-21 | $30.90 | $36.60 | $29.90 | $34.38 | $34.38 | 6,889,180 |
| 2021-06-18 | $30.00 | $33.00 | $29.48 | $31.41 | $31.41 | 7,365,910 |
| 2021-06-17 | $27.14 | $29.47 | $27.14 | $29.18 | $29.18 | 4,888,850 |
| 2021-06-16 | $27.00 | $28.60 | $27.00 | $27.39 | $27.39 | 3,358,870 |
| 2021-06-15 | $26.10 | $27.35 | $26.00 | $27.04 | $27.04 | 2,104,280 |
| 2021-06-14 | $26.36 | $26.36 | $26.36 | $26.36 | $26.36 | 0 |
| 2021-06-11 | $28.48 | $28.99 | $26.00 | $26.36 | $26.36 | 3,623,420 |
| 2021-06-10 | $26.81 | $27.60 | $26.46 | $27.56 | $27.56 | 2,519,990 |
| 2021-06-09 | $27.12 | $27.76 | $26.55 | $26.75 | $26.75 | 2,221,350 |
| 2021-06-08 | $26.66 | $27.30 | $26.35 | $27.12 | $27.12 | 2,578,910 |
| 2021-06-07 | $26.30 | $27.96 | $25.97 | $27.12 | $27.12 | 4,626,330 |
| 2021-06-04 | $24.21 | $25.87 | $24.21 | $25.70 | $25.70 | 3,132,900 |
| 2021-06-03 | $24.61 | $24.95 | $24.26 | $24.40 | $24.40 | 1,232,410 |
| 2021-06-02 | $24.91 | $25.45 | $24.58 | $24.72 | $24.72 | 1,657,530 |
| 2021-06-01 | $24.09 | $25.28 | $24.07 | $24.83 | $24.83 | 1,835,850 |
| 2021-05-31 | $23.89 | $24.48 | $23.87 | $24.27 | $24.27 | 1,457,610 |
| 2021-05-28 | $24.55 | $24.55 | $23.81 | $23.87 | $23.87 | 1,821,920 |
| 2021-05-27 | $26.03 | $27.54 | $25.84 | $27.11 | $24.56 | 2,336,030 |
| 2021-05-26 | $26.30 | $27.35 | $26.23 | $26.24 | $23.77 | 1,434,350 |
| 2021-05-25 | $26.00 | $26.42 | $25.88 | $26.31 | $23.83 | 1,095,470 |
| 2021-05-24 | $26.37 | $26.49 | $25.78 | $26.21 | $23.74 | 1,113,790 |
| 2021-05-21 | $26.37 | $26.70 | $26.11 | $26.46 | $23.97 | 1,182,810 |
| 2021-05-20 | $25.73 | $26.97 | $25.68 | $26.46 | $23.97 | 2,076,310 |
| 2021-05-19 | $25.39 | $25.69 | $25.13 | $25.68 | $23.26 | 1,046,740 |
| 2021-05-18 | $25.80 | $25.82 | $25.21 | $25.70 | $23.28 | 1,496,800 |
| 2021-05-17 | $24.96 | $26.79 | $24.96 | $26.20 | $23.73 | 2,417,480 |
| 2021-05-14 | $24.84 | $25.21 | $24.53 | $24.97 | $22.62 | 899,450 |
| 2021-05-13 | $24.71 | $25.45 | $24.71 | $24.80 | $22.47 | 912,650 |
| 2021-05-12 | $24.88 | $25.30 | $24.52 | $25.28 | $22.90 | 907,700 |
| 2021-05-11 | $24.50 | $24.97 | $24.20 | $24.87 | $22.53 | 684,830 |
| 2021-05-10 | $24.44 | $24.98 | $24.17 | $24.60 | $22.28 | 672,610 |
| 2021-05-07 | $25.12 | $25.29 | $24.42 | $24.44 | $22.14 | 1,080,950 |
| 2021-05-06 | $25.90 | $26.10 | $25.10 | $25.17 | $22.80 | 1,615,550 |
| 2021-05-05 | $26.45 | $26.45 | $26.45 | $26.45 | $23.96 | 0 |
| 2021-05-04 | $26.45 | $26.45 | $26.45 | $26.45 | $23.96 | 0 |
| 2021-04-30 | $26.90 | $26.98 | $26.11 | $26.45 | $23.96 | 1,165,460 |
| 2021-04-29 | $26.12 | $27.13 | $26.00 | $26.80 | $24.28 | 1,863,280 |
| 2021-04-28 | $26.02 | $26.22 | $25.67 | $26.11 | $23.65 | 1,254,450 |
| 2021-04-27 | $25.75 | $26.68 | $25.53 | $26.55 | $24.05 | 1,524,840 |
| 2021-04-26 | $25.85 | $26.36 | $25.60 | $25.72 | $23.30 | 1,486,950 |
| 2021-04-23 | $26.38 | $26.48 | $25.55 | $25.96 | $23.52 | 1,887,570 |
| 2021-04-22 | $26.61 | $27.16 | $26.39 | $26.51 | $24.01 | 1,799,780 |
| 2021-04-21 | $26.50 | $27.16 | $26.15 | $26.93 | $24.40 | 2,534,500 |
| 2021-04-20 | $29.88 | $30.08 | $27.18 | $27.20 | $24.64 | 5,807,890 |
| 2021-04-19 | $27.06 | $28.71 | $26.11 | $28.71 | $26.01 | 5,583,940 |
| 2021-04-16 | $25.49 | $27.98 | $25.40 | $26.62 | $24.11 | 4,584,740 |
| 2021-04-15 | $25.34 | $25.62 | $24.76 | $24.97 | $22.62 | 1,699,400 |
| 2021-04-14 | $25.63 | $26.34 | $25.06 | $25.25 | $22.87 | 1,758,060 |
| 2021-04-13 | $25.20 | $26.67 | $24.05 | $25.64 | $23.23 | 4,163,380 |
| 2021-04-12 | $24.37 | $25.90 | $24.12 | $25.56 | $23.15 | 3,040,910 |
| 2021-04-09 | $24.60 | $24.85 | $24.21 | $24.40 | $22.10 | 1,028,190 |
| 2021-04-08 | $24.80 | $25.12 | $24.46 | $24.58 | $22.27 | 1,093,570 |
| 2021-04-07 | $25.00 | $25.22 | $24.77 | $24.99 | $22.64 | 954,840 |
| 2021-04-06 | $25.28 | $25.40 | $24.71 | $25.12 | $22.76 | 1,641,930 |
| 2021-04-05 | $24.90 | $24.90 | $24.90 | $24.90 | $22.56 | 0 |
| 2021-04-02 | $23.83 | $25.13 | $23.71 | $24.90 | $22.56 | 2,088,270 |
| 2021-04-01 | $23.66 | $24.18 | $23.38 | $23.84 | $21.60 | 1,179,900 |
| 2021-03-31 | $22.97 | $23.88 | $22.80 | $23.58 | $21.36 | 1,420,210 |
| 2021-03-30 | $23.48 | $23.65 | $22.80 | $22.80 | $20.65 | 1,240,630 |
| 2021-03-29 | $23.84 | $24.26 | $23.40 | $23.50 | $21.29 | 887,800 |
| 2021-03-26 | $24.00 | $24.10 | $23.05 | $23.80 | $21.56 | 1,033,210 |
| 2021-03-25 | $23.10 | $23.78 | $23.10 | $23.37 | $21.17 | 829,410 |
| 2021-03-24 | $23.82 | $24.17 | $23.20 | $23.29 | $21.10 | 1,225,230 |
| 2021-03-23 | $23.96 | $24.92 | $23.90 | $23.97 | $21.71 | 1,712,760 |
| 2021-03-22 | $23.84 | $24.09 | $23.64 | $23.97 | $21.71 | 824,210 |
| 2021-03-19 | $23.70 | $24.07 | $23.50 | $23.69 | $21.46 | 926,220 |
| 2021-03-18 | $24.05 | $24.60 | $23.53 | $23.77 | $21.53 | 1,200,470 |
| 2021-03-17 | $23.02 | $24.38 | $23.02 | $24.23 | $21.95 | 1,753,540 |
| 2021-03-16 | $22.75 | $23.35 | $22.60 | $23.13 | $20.95 | 1,073,430 |
| 2021-03-15 | $23.09 | $23.42 | $22.63 | $22.88 | $20.73 | 1,864,180 |
| 2021-03-12 | $25.30 | $25.30 | $23.64 | $23.81 | $21.57 | 2,346,760 |
| 2021-03-11 | $22.99 | $24.51 | $22.63 | $24.22 | $21.94 | 2,235,170 |
| 2021-03-10 | $23.36 | $23.76 | $22.57 | $22.69 | $20.55 | 1,292,180 |
| 2021-03-09 | $24.56 | $24.86 | $23.08 | $23.25 | $21.06 | 1,599,220 |
| 2021-03-08 | $25.34 | $25.73 | $24.40 | $24.41 | $22.11 | 1,668,420 |
| 2021-03-05 | $24.40 | $25.39 | $24.30 | $25.05 | $22.69 | 1,127,680 |
| 2021-03-04 | $25.11 | $25.49 | $24.65 | $24.71 | $22.38 | 1,237,810 |
| 2021-03-03 | $25.46 | $25.76 | $25.00 | $25.28 | $22.90 | 1,703,870 |
| 2021-03-02 | $25.08 | $26.14 | $24.74 | $25.62 | $23.21 | 2,438,420 |
| 2021-03-01 | $24.47 | $25.28 | $24.47 | $25.22 | $22.85 | 1,635,250 |
| 2021-02-26 | $24.41 | $25.35 | $23.95 | $24.66 | $22.34 | 1,718,560 |
| 2021-02-25 | $25.30 | $25.30 | $24.34 | $24.75 | $22.42 | 2,582,690 |
| 2021-02-24 | $23.63 | $25.99 | $23.55 | $25.76 | $23.34 | 3,753,710 |
| 2021-02-23 | $24.15 | $24.65 | $23.50 | $23.70 | $21.47 | 936,640 |
| 2021-02-22 | $24.29 | $24.99 | $24.09 | $24.14 | $21.87 | 1,379,690 |
| 2021-02-19 | $23.03 | $24.34 | $23.03 | $24.26 | $21.98 | 1,113,830 |
| 2021-02-18 | $22.51 | $23.66 | $22.51 | $23.35 | $21.15 | 1,374,370 |
| 2021-02-17 | $22.28 | $22.28 | $22.28 | $22.28 | $20.18 | 0 |
| 2021-02-16 | $22.28 | $22.28 | $22.28 | $22.28 | $20.18 | 0 |
| 2021-02-15 | $22.28 | $22.28 | $22.28 | $22.28 | $20.18 | 0 |
| 2021-02-12 | $22.28 | $22.28 | $22.28 | $22.28 | $20.18 | 0 |
| 2021-02-11 | $22.28 | $22.28 | $22.28 | $22.28 | $20.18 | 0 |
| 2021-02-10 | $22.60 | $22.86 | $22.25 | $22.28 | $20.18 | 807,980 |
| 2021-02-09 | $22.16 | $22.60 | $22.10 | $22.38 | $20.27 | 941,280 |
| 2021-02-08 | $22.35 | $23.40 | $22.35 | $22.41 | $20.30 | 877,160 |
| 2021-02-05 | $22.78 | $23.41 | $22.70 | $22.73 | $20.59 | 866,740 |
| 2021-02-04 | $22.90 | $23.17 | $21.88 | $22.88 | $20.73 | 1,208,360 |
| 2021-02-03 | $23.68 | $23.71 | $22.60 | $22.68 | $20.55 | 906,630 |
| 2021-02-02 | $24.00 | $24.03 | $23.51 | $23.73 | $21.50 | 792,300 |
| 2021-02-01 | $23.50 | $23.99 | $23.31 | $23.69 | $21.46 | 985,930 |
| 2021-01-29 | $24.17 | $24.17 | $22.63 | $23.12 | $20.94 | 1,333,140 |
| 2021-01-28 | $24.15 | $24.39 | $23.63 | $23.80 | $21.56 | 1,085,820 |
| 2021-01-27 | $24.45 | $24.77 | $24.07 | $24.30 | $22.01 | 883,900 |
| 2021-01-26 | $24.79 | $25.23 | $24.26 | $24.46 | $22.16 | 1,194,320 |
| 2021-01-25 | $25.54 | $25.74 | $24.63 | $24.85 | $22.51 | 1,293,830 |
| 2021-01-22 | $25.93 | $26.30 | $25.27 | $25.78 | $23.35 | 1,423,660 |
| 2021-01-21 | $26.28 | $26.50 | $25.80 | $26.10 | $23.64 | 1,733,610 |
| 2021-01-20 | $25.89 | $27.55 | $25.87 | $26.37 | $23.89 | 2,284,110 |
| 2021-01-19 | $25.82 | $26.67 | $25.60 | $25.87 | $23.44 | 2,073,470 |
| 2021-01-18 | $24.77 | $26.20 | $24.42 | $26.03 | $23.58 | 2,662,970 |
| 2021-01-15 | $25.45 | $26.56 | $25.01 | $25.20 | $22.83 | 3,314,350 |
| 2021-01-14 | $24.20 | $24.88 | $23.60 | $24.15 | $21.88 | 1,969,740 |
| 2021-01-13 | $24.08 | $24.40 | $23.50 | $23.75 | $21.51 | 2,433,320 |
| 2021-01-12 | $24.93 | $25.24 | $24.00 | $24.35 | $22.06 | 2,204,400 |
| 2021-01-11 | $25.54 | $26.40 | $24.88 | $24.88 | $22.54 | 2,278,000 |
| 2021-01-08 | $25.56 | $26.39 | $24.88 | $25.83 | $23.40 | 2,782,610 |
| 2021-01-07 | $27.81 | $28.38 | $25.50 | $26.28 | $23.81 | 4,975,000 |
| 2021-01-06 | $31.00 | $32.50 | $28.68 | $29.20 | $26.45 | 5,567,540 |
| 2021-01-05 | $28.60 | $29.50 | $28.32 | $29.49 | $26.71 | 2,325,480 |
| 2021-01-04 | $28.33 | $29.15 | $28.24 | $28.86 | $26.14 | 1,755,050 |
| 2021-01-01 | $28.47 | $28.47 | $28.47 | $28.47 | $25.79 | 0 |
| 2020-12-31 | $27.57 | $28.89 | $27.57 | $28.47 | $25.79 | 1,416,870 |
| 2020-12-30 | $28.45 | $28.74 | $27.77 | $27.84 | $25.22 | 1,711,120 |
| 2020-12-29 | $28.07 | $29.08 | $27.16 | $28.51 | $25.83 | 2,683,030 |
| 2020-12-28 | $28.88 | $29.15 | $27.28 | $27.66 | $25.06 | 2,750,300 |
| 2020-12-25 | $29.91 | $30.39 | $29.28 | $29.38 | $26.61 | 1,496,360 |
| 2020-12-24 | $30.35 | $30.60 | $29.49 | $29.93 | $27.11 | 1,976,980 |
| 2020-12-23 | $29.40 | $30.81 | $28.92 | $30.35 | $27.49 | 2,729,740 |
| 2020-12-22 | $29.97 | $30.12 | $29.20 | $29.28 | $26.52 | 1,726,100 |
| 2020-12-21 | $29.63 | $30.60 | $29.63 | $30.28 | $27.43 | 1,771,350 |
| 2020-12-18 | $30.90 | $31.17 | $29.80 | $30.03 | $27.20 | 1,818,440 |
| 2020-12-17 | $29.94 | $30.48 | $29.00 | $30.30 | $27.45 | 2,077,820 |
| 2020-12-16 | $30.73 | $31.02 | $29.70 | $30.08 | $27.25 | 1,663,080 |
| 2020-12-15 | $30.19 | $31.14 | $29.51 | $30.73 | $27.84 | 2,624,010 |
| 2020-12-14 | $29.15 | $30.39 | $29.05 | $30.35 | $27.49 | 2,659,950 |
| 2020-12-11 | $30.01 | $30.24 | $28.60 | $29.29 | $26.53 | 3,305,470 |
| 2020-12-10 | $31.08 | $31.35 | $30.00 | $30.12 | $27.29 | 3,744,660 |
| 2020-12-09 | $33.41 | $34.49 | $31.00 | $31.00 | $28.08 | 6,528,200 |
| 2020-12-08 | $34.67 | $36.84 | $34.01 | $34.45 | $31.21 | 5,085,370 |
| 2020-12-07 | $37.20 | $38.80 | $35.51 | $35.52 | $32.18 | 6,675,900 |
| 2020-12-04 | $34.27 | $36.05 | $34.01 | $35.64 | $32.29 | 5,521,850 |
| 2020-12-03 | $33.88 | $35.06 | $33.12 | $34.60 | $31.34 | 4,274,010 |
| 2020-12-02 | $33.60 | $34.78 | $33.00 | $34.18 | $30.96 | 3,755,650 |
| 2020-12-01 | $33.38 | $34.18 | $33.20 | $33.72 | $30.55 | 3,238,590 |
| 2020-11-30 | $34.70 | $35.04 | $33.65 | $33.70 | $30.53 | 4,289,970 |
| 2020-11-27 | $33.70 | $35.88 | $33.30 | $35.06 | $31.76 | 6,599,570 |
| 2020-11-26 | $33.01 | $33.96 | $32.89 | $33.65 | $30.48 | 2,904,780 |
| 2020-11-25 | $34.00 | $34.19 | $33.01 | $33.02 | $29.91 | 3,071,570 |
| 2020-11-24 | $33.32 | $34.88 | $33.31 | $34.05 | $30.85 | 4,690,000 |
| 2020-11-23 | $34.55 | $34.60 | $32.88 | $33.50 | $30.35 | 5,448,560 |
| 2020-11-20 | $35.04 | $35.55 | $34.28 | $34.97 | $31.68 | 4,029,750 |
| 2020-11-19 | $34.75 | $35.58 | $34.02 | $35.46 | $32.12 | 4,785,920 |
| 2020-11-18 | $34.87 | $35.25 | $34.03 | $35.20 | $31.89 | 4,832,010 |
| 2020-11-17 | $36.14 | $36.29 | $33.60 | $34.78 | $31.51 | 5,856,260 |
| 2020-11-16 | $37.00 | $38.00 | $35.65 | $36.02 | $32.63 | 7,482,670 |
| 2020-11-13 | $40.10 | $41.10 | $37.68 | $37.86 | $34.30 | 8,999,080 |
| 2020-11-12 | $43.39 | $46.99 | $39.50 | $42.00 | $38.05 | 10,576,950 |
| 2020-11-11 | $42.56 | $43.63 | $40.20 | $43.11 | $39.05 | 10,339,400 |
| 2020-11-10 | $39.16 | $46.80 | $39.16 | $43.90 | $39.77 | 13,778,440 |
| 2020-11-09 | $40.57 | $44.03 | $40.57 | $41.65 | $37.73 | 12,965,460 |
| 2020-11-06 | $41.00 | $43.08 | $38.80 | $40.09 | $36.32 | 11,595,010 |
| 2020-11-05 | $41.48 | $45.28 | $38.81 | $43.50 | $39.41 | 16,211,400 |
| 2020-11-04 | $43.50 | $43.50 | $37.78 | $40.00 | $36.24 | 18,006,820 |
| 2020-11-03 | $30.76 | $36.25 | $30.22 | $36.25 | $32.84 | 7,057,930 |
| 2020-11-02 | $29.05 | $30.26 | $28.70 | $30.21 | $27.37 | 3,575,320 |
| 2020-10-30 | $29.14 | $30.49 | $28.10 | $29.06 | $26.32 | 3,997,290 |
| 2020-10-29 | $27.54 | $29.14 | $27.22 | $28.68 | $25.98 | 2,289,600 |
| 2020-10-28 | $28.29 | $28.75 | $27.16 | $27.80 | $25.18 | 2,409,360 |
| 2020-10-27 | $29.18 | $29.56 | $28.08 | $28.53 | $25.84 | 1,999,740 |
| 2020-10-26 | $28.00 | $29.39 | $27.53 | $29.10 | $26.36 | 2,451,640 |
| 2020-10-23 | $29.40 | $30.99 | $28.50 | $28.62 | $25.93 | 4,001,150 |
| 2020-10-22 | $29.79 | $30.25 | $28.96 | $29.27 | $26.52 | 2,558,600 |
| 2020-10-21 | $31.06 | $31.28 | $29.46 | $30.25 | $27.40 | 3,781,220 |
| 2020-10-20 | $29.54 | $31.50 | $29.54 | $31.37 | $28.42 | 4,873,380 |
| 2020-10-19 | $30.70 | $30.74 | $29.75 | $29.78 | $26.98 | 3,041,340 |
| 2020-10-16 | $31.50 | $31.50 | $29.66 | $30.70 | $27.81 | 4,665,770 |
| 2020-10-15 | $30.15 | $31.99 | $29.80 | $31.50 | $28.54 | 5,831,860 |
| 2020-10-14 | $30.18 | $30.90 | $29.50 | $30.75 | $27.86 | 3,903,010 |
| 2020-10-13 | $30.00 | $31.10 | $29.41 | $30.12 | $27.29 | 4,601,260 |
| 2020-10-12 | $29.55 | $30.57 | $28.58 | $30.34 | $27.48 | 4,489,640 |
| 2020-10-09 | $28.57 | $29.36 | $28.20 | $29.03 | $26.30 | 4,041,890 |
| 2020-10-08 | $27.95 | $27.95 | $27.95 | $27.95 | $25.32 | 0 |
| 2020-10-07 | $27.95 | $27.95 | $27.95 | $27.95 | $25.32 | 0 |
| 2020-10-06 | $27.95 | $27.95 | $27.95 | $27.95 | $25.32 | 0 |
| 2020-10-05 | $27.95 | $27.95 | $27.95 | $27.95 | $25.32 | 0 |
| 2020-10-02 | $27.95 | $27.95 | $27.95 | $27.95 | $25.32 | 0 |
| 2020-10-01 | $27.95 | $27.95 | $27.95 | $27.95 | $25.32 | 0 |
| 2020-09-30 | $27.11 | $28.48 | $27.11 | $27.95 | $25.32 | 3,595,140 |
| 2020-09-29 | $27.00 | $27.75 | $26.86 | $27.05 | $24.50 | 2,371,890 |
| 2020-09-28 | $27.15 | $27.80 | $26.20 | $26.72 | $24.21 | 2,860,710 |
| 2020-09-25 | $28.36 | $28.87 | $27.03 | $27.20 | $24.64 | 3,697,570 |
| 2020-09-24 | $30.43 | $31.15 | $28.54 | $28.56 | $25.87 | 5,282,420 |
| 2020-09-23 | $31.94 | $33.50 | $30.20 | $31.46 | $28.50 | 7,099,300 |
| 2020-09-22 | $29.26 | $33.27 | $28.91 | $31.32 | $28.37 | 8,499,130 |
| 2020-09-21 | $29.00 | $30.74 | $28.65 | $30.21 | $27.37 | 5,190,580 |
| 2020-09-18 | $29.96 | $30.11 | $28.80 | $29.23 | $26.48 | 4,997,430 |
| 2020-09-17 | $27.87 | $30.60 | $27.71 | $30.50 | $27.63 | 6,537,770 |
| 2020-09-16 | $29.10 | $31.33 | $27.91 | $28.50 | $25.82 | 5,948,710 |
| 2020-09-15 | $30.38 | $30.42 | $29.00 | $29.40 | $26.63 | 6,577,830 |
| 2020-09-14 | $30.40 | $32.69 | $29.55 | $31.49 | $28.53 | 9,208,060 |
| 2020-09-11 | $27.75 | $29.54 | $26.06 | $29.54 | $26.76 | 6,728,760 |
| 2020-09-10 | $28.00 | $29.37 | $25.71 | $29.14 | $26.40 | 8,833,830 |
| 2020-09-09 | $31.24 | $32.20 | $27.50 | $28.14 | $25.49 | 9,708,420 |
| 2020-09-08 | $31.61 | $34.69 | $29.50 | $32.80 | $29.71 | 12,231,000 |
| 2020-09-07 | $30.86 | $34.81 | $30.80 | $31.83 | $28.83 | 14,003,810 |
| 2020-09-04 | $23.90 | $29.39 | $23.70 | $29.39 | $26.62 | 9,520,240 |
| 2020-09-03 | $25.01 | $25.16 | $24.25 | $24.49 | $22.19 | 1,881,110 |
| 2020-09-02 | $24.07 | $25.21 | $23.96 | $24.88 | $22.54 | 2,547,050 |
| 2020-09-01 | $24.10 | $24.29 | $23.61 | $24.24 | $21.96 | 1,403,640 |
| 2020-08-31 | $24.35 | $24.66 | $23.84 | $23.99 | $21.73 | 1,933,900 |
| 2020-08-28 | $24.05 | $24.46 | $23.69 | $24.36 | $22.07 | 2,043,700 |
| 2020-08-27 | $23.26 | $24.63 | $22.93 | $24.25 | $21.97 | 2,355,210 |
| 2020-08-26 | $23.83 | $24.20 | $23.00 | $23.30 | $21.11 | 1,817,940 |
| 2020-08-25 | $23.03 | $24.24 | $22.90 | $23.85 | $21.61 | 2,311,660 |
| 2020-08-24 | $22.60 | $23.15 | $22.00 | $23.03 | $20.86 | 902,760 |
| 2020-08-21 | $22.40 | $23.19 | $22.40 | $22.68 | $20.55 | 1,043,080 |
| 2020-08-20 | $22.76 | $22.80 | $22.25 | $22.38 | $20.27 | 947,300 |
| 2020-08-19 | $22.90 | $23.28 | $22.60 | $22.76 | $20.62 | 1,691,150 |
| 2020-08-18 | $22.68 | $23.08 | $22.68 | $22.91 | $20.75 | 1,326,150 |
| 2020-08-17 | $22.75 | $22.98 | $22.51 | $22.91 | $20.75 | 1,712,010 |
| 2020-08-14 | $22.70 | $23.10 | $22.52 | $22.94 | $20.78 | 1,380,040 |
| 2020-08-13 | $22.59 | $22.95 | $22.37 | $22.48 | $20.36 | 871,210 |
| 2020-08-12 | $22.11 | $22.93 | $21.80 | $22.56 | $20.44 | 1,345,090 |
| 2020-08-11 | $23.37 | $23.59 | $22.50 | $22.53 | $20.41 | 1,292,360 |
| 2020-08-10 | $23.37 | $24.28 | $23.17 | $23.40 | $21.20 | 1,514,500 |
| 2020-08-07 | $24.16 | $24.16 | $22.90 | $23.12 | $20.94 | 1,499,840 |
| 2020-08-06 | $24.20 | $24.50 | $23.45 | $24.02 | $21.76 | 1,810,060 |
| 2020-08-05 | $24.56 | $24.85 | $24.02 | $24.25 | $21.97 | 1,638,260 |
| 2020-08-04 | $24.28 | $24.36 | $23.62 | $24.05 | $21.79 | 1,902,370 |
| 2020-08-03 | $24.10 | $24.50 | $23.92 | $24.31 | $22.02 | 2,012,140 |
| 2020-07-31 | $23.70 | $24.07 | $23.33 | $23.89 | $21.64 | 1,624,860 |
| 2020-07-30 | $23.90 | $24.25 | $23.55 | $23.60 | $21.38 | 2,248,980 |
| 2020-07-29 | $23.18 | $24.02 | $23.16 | $23.93 | $21.68 | 2,244,590 |
| 2020-07-28 | $22.91 | $24.09 | $22.86 | $23.45 | $21.24 | 2,742,710 |
| 2020-07-27 | $22.89 | $23.44 | $22.18 | $22.78 | $20.64 | 2,380,130 |
| 2020-07-24 | $22.68 | $23.78 | $21.69 | $22.03 | $19.96 | 2,670,280 |
| 2020-07-23 | $22.55 | $22.78 | $22.06 | $22.70 | $20.56 | 1,672,710 |
| 2020-07-22 | $22.80 | $22.99 | $22.42 | $22.80 | $20.65 | 1,474,880 |
| 2020-07-21 | $22.74 | $23.05 | $22.51 | $22.74 | $20.60 | 1,261,690 |
| 2020-07-20 | $21.99 | $22.72 | $21.95 | $22.69 | $20.55 | 1,356,510 |
| 2020-07-17 | $21.95 | $22.33 | $21.50 | $21.92 | $19.86 | 1,373,840 |
| 2020-07-16 | $23.00 | $23.28 | $21.74 | $21.95 | $19.88 | 1,820,960 |
| 2020-07-15 | $24.17 | $24.57 | $22.89 | $23.01 | $20.84 | 2,143,500 |
| 2020-07-14 | $24.54 | $24.95 | $23.42 | $23.93 | $21.68 | 2,579,330 |
| 2020-07-13 | $24.53 | $24.68 | $24.22 | $24.63 | $22.31 | 2,092,560 |
| 2020-07-10 | $24.10 | $24.48 | $23.85 | $24.09 | $21.82 | 2,237,470 |
| 2020-07-09 | $23.58 | $24.57 | $23.58 | $24.08 | $21.81 | 2,829,110 |
| 2020-07-08 | $22.72 | $23.80 | $22.72 | $23.65 | $21.42 | 2,959,310 |
| 2020-07-07 | $22.66 | $23.38 | $22.62 | $22.85 | $20.70 | 2,925,500 |
| 2020-07-06 | $21.86 | $22.87 | $21.86 | $22.67 | $20.54 | 2,455,800 |
| 2020-07-03 | $22.11 | $22.14 | $21.59 | $21.88 | $19.82 | 1,507,260 |
| 2020-07-02 | $21.21 | $21.83 | $21.21 | $21.83 | $19.78 | 1,850,580 |
| 2020-07-01 | $21.97 | $22.07 | $21.18 | $21.39 | $19.38 | 2,163,560 |
| 2020-06-30 | $21.44 | $22.09 | $21.44 | $22.00 | $19.93 | 2,297,840 |
| 2020-06-29 | $21.80 | $21.96 | $21.25 | $21.39 | $19.38 | 1,323,180 |
| 2020-06-26 | $21.78 | $21.78 | $21.78 | $21.78 | $19.73 | 0 |
| 2020-06-25 | $21.78 | $21.78 | $21.78 | $21.78 | $19.73 | 0 |
| 2020-06-24 | $21.80 | $22.08 | $21.42 | $21.78 | $19.73 | 1,535,670 |
| 2020-06-23 | $22.00 | $22.13 | $21.46 | $21.81 | $19.76 | 2,527,560 |
| 2020-06-22 | $21.23 | $22.35 | $21.16 | $22.17 | $20.08 | 4,277,530 |
| 2020-06-19 | $21.12 | $21.65 | $20.86 | $21.12 | $19.13 | 2,259,010 |
| 2020-06-18 | $21.63 | $21.99 | $21.14 | $21.14 | $19.15 | 3,061,150 |
| 2020-06-17 | $22.80 | $23.50 | $21.60 | $21.76 | $19.71 | 6,432,850 |
| 2020-06-16 | $21.00 | $21.60 | $20.58 | $21.60 | $19.57 | 1,675,360 |
| 2020-06-15 | $19.64 | $19.97 | $19.54 | $19.64 | $17.79 | 797,910 |
| 2020-06-12 | $19.53 | $19.79 | $19.41 | $19.75 | $17.89 | 881,360 |
| 2020-06-11 | $19.81 | $20.39 | $19.71 | $19.90 | $18.03 | 1,047,870 |
| 2020-06-10 | $20.12 | $20.33 | $19.65 | $19.83 | $17.96 | 1,034,780 |
| 2020-06-09 | $20.65 | $20.86 | $20.11 | $20.24 | $18.34 | 1,285,100 |
| 2020-06-08 | $20.94 | $20.94 | $19.80 | $20.47 | $18.54 | 1,603,150 |
| 2020-06-05 | $20.46 | $20.93 | $19.90 | $20.21 | $18.31 | 1,563,720 |
| 2020-06-04 | $20.95 | $21.45 | $20.22 | $20.29 | $18.38 | 2,628,090 |
| 2020-06-03 | $20.22 | $20.65 | $20.00 | $20.22 | $18.32 | 1,225,880 |
| 2020-06-02 | $19.93 | $20.35 | $19.66 | $20.02 | $18.14 | 1,393,810 |
| 2020-06-01 | $18.92 | $19.74 | $18.92 | $19.68 | $17.83 | 1,025,920 |
| 2020-05-29 | $19.08 | $19.25 | $18.92 | $18.98 | $17.19 | 662,680 |
| 2020-05-28 | $19.76 | $19.76 | $18.79 | $19.09 | $17.29 | 1,109,800 |
| 2020-05-27 | $21.80 | $21.80 | $21.18 | $21.27 | $17.43 | 860,110 |
| 2020-05-26 | $20.51 | $21.60 | $20.35 | $21.53 | $17.65 | 997,330 |
| 2020-05-25 | $21.03 | $21.03 | $20.20 | $20.51 | $16.81 | 876,380 |
| 2020-05-22 | $21.43 | $21.53 | $20.64 | $20.78 | $17.03 | 1,068,410 |
| 2020-05-21 | $22.20 | $22.30 | $21.42 | $21.50 | $17.62 | 1,046,960 |
| 2020-05-20 | $22.35 | $22.59 | $21.86 | $22.22 | $18.21 | 1,305,260 |
| 2020-05-19 | $21.83 | $22.65 | $21.61 | $22.47 | $18.42 | 1,912,490 |
| 2020-05-18 | $21.70 | $21.87 | $20.90 | $21.42 | $17.56 | 1,091,580 |
| 2020-05-15 | $21.83 | $21.89 | $21.53 | $21.67 | $17.76 | 700,840 |
| 2020-05-14 | $21.41 | $21.91 | $21.30 | $21.57 | $17.68 | 669,730 |
| 2020-05-13 | $21.76 | $21.89 | $21.45 | $21.68 | $17.77 | 647,610 |
| 2020-05-12 | $21.38 | $21.96 | $21.04 | $21.79 | $17.86 | 1,053,570 |
| 2020-05-11 | $21.79 | $21.89 | $21.15 | $21.32 | $17.47 | 758,740 |
| 2020-05-08 | $21.20 | $21.79 | $20.96 | $21.46 | $17.59 | 1,124,270 |
| 2020-05-07 | $21.20 | $21.42 | $20.81 | $20.94 | $17.16 | 701,760 |
| 2020-05-06 | $20.49 | $21.21 | $20.26 | $21.20 | $17.38 | 891,180 |
| 2020-05-05 | $20.72 | $20.72 | $20.72 | $20.72 | $16.98 | 0 |
| 2020-05-04 | $20.72 | $20.72 | $20.72 | $20.72 | $16.98 | 0 |
| 2020-05-01 | $20.72 | $20.72 | $20.72 | $20.72 | $16.98 | 0 |
| 2020-04-30 | $20.10 | $20.77 | $20.09 | $20.72 | $16.98 | 815,840 |
| 2020-04-29 | $19.56 | $20.09 | $19.21 | $19.89 | $16.30 | 774,160 |
| 2020-04-28 | $20.08 | $20.57 | $18.88 | $19.57 | $16.04 | 946,870 |
| 2020-04-27 | $20.52 | $20.60 | $20.08 | $20.28 | $16.62 | 910,200 |
| 2020-04-24 | $21.38 | $21.41 | $20.35 | $20.55 | $16.84 | 1,613,830 |
| 2020-04-23 | $21.90 | $21.90 | $21.22 | $21.38 | $17.52 | 881,210 |
| 2020-04-22 | $21.50 | $21.87 | $21.35 | $21.86 | $17.92 | 678,490 |
| 2020-04-21 | $21.76 | $21.89 | $21.30 | $21.75 | $17.83 | 989,630 |
| 2020-04-20 | $21.05 | $21.84 | $21.05 | $21.80 | $17.87 | 1,068,060 |
| 2020-04-17 | $21.33 | $21.98 | $21.18 | $21.29 | $17.45 | 1,021,500 |
| 2020-04-16 | $20.87 | $21.34 | $20.29 | $21.19 | $17.37 | 1,019,110 |
| 2020-04-15 | $20.90 | $21.25 | $20.87 | $21.02 | $17.23 | 957,140 |
| 2020-04-14 | $20.66 | $21.05 | $20.66 | $21.04 | $17.24 | 841,240 |
| 2020-04-13 | $21.29 | $21.29 | $20.54 | $20.64 | $16.92 | 1,010,480 |
| 2020-04-10 | $22.13 | $22.18 | $21.25 | $21.42 | $17.56 | 1,001,060 |
| 2020-04-09 | $22.50 | $22.50 | $21.93 | $22.14 | $18.15 | 613,130 |
| 2020-04-08 | $21.65 | $22.27 | $21.52 | $22.16 | $18.16 | 942,480 |
| 2020-04-07 | $21.55 | $21.97 | $21.33 | $21.69 | $17.78 | 1,069,570 |
| 2020-04-06 | $21.10 | $21.10 | $21.10 | $21.10 | $17.29 | 0 |
| 2020-04-03 | $21.30 | $21.52 | $21.00 | $21.10 | $17.29 | 819,530 |
| 2020-04-02 | $20.43 | $21.37 | $20.23 | $21.31 | $17.47 | 1,270,200 |
| 2020-04-01 | $20.90 | $21.26 | $20.34 | $20.43 | $16.74 | 1,097,900 |
| 2020-03-31 | $21.58 | $21.58 | $20.61 | $20.74 | $17.00 | 1,076,820 |
| 2020-03-30 | $21.78 | $21.78 | $20.88 | $21.19 | $17.37 | 1,183,490 |
| 2020-03-27 | $22.60 | $22.80 | $22.08 | $22.14 | $18.15 | 828,600 |
| 2020-03-26 | $22.66 | $22.84 | $22.32 | $22.34 | $18.31 | 995,670 |
| 2020-03-25 | $22.47 | $22.85 | $22.20 | $22.54 | $18.47 | 931,200 |
| 2020-03-24 | $22.00 | $22.49 | $21.23 | $22.11 | $18.12 | 1,056,730 |
| 2020-03-23 | $22.54 | $22.56 | $21.21 | $21.59 | $17.69 | 1,284,480 |
| 2020-03-20 | $22.83 | $23.18 | $22.57 | $23.00 | $18.85 | 1,345,050 |
| 2020-03-19 | $22.30 | $22.87 | $22.05 | $22.60 | $18.52 | 1,331,540 |
| 2020-03-18 | $22.93 | $23.44 | $22.20 | $22.29 | $18.27 | 1,314,920 |
| 2020-03-17 | $22.40 | $22.96 | $21.83 | $22.63 | $18.55 | 1,385,040 |
| 2020-03-16 | $23.99 | $24.20 | $22.30 | $22.39 | $18.35 | 1,516,620 |
| 2020-03-13 | $23.01 | $24.10 | $22.66 | $23.76 | $19.47 | 1,361,190 |
| 2020-03-12 | $24.04 | $24.53 | $23.80 | $24.00 | $19.67 | 1,260,370 |
| 2020-03-11 | $24.88 | $25.28 | $24.08 | $24.23 | $19.86 | 1,707,440 |
| 2020-03-10 | $23.79 | $24.87 | $23.50 | $24.87 | $20.38 | 1,756,070 |
| 2020-03-09 | $25.00 | $25.20 | $23.86 | $24.02 | $19.69 | 1,945,660 |
| 2020-03-06 | $25.22 | $25.65 | $25.03 | $25.31 | $20.74 | 1,568,170 |
| 2020-03-05 | $26.09 | $26.16 | $25.00 | $25.61 | $20.99 | 2,111,000 |
| 2020-03-04 | $25.50 | $26.32 | $25.23 | $25.62 | $21.00 | 2,118,650 |
| 2020-03-03 | $26.00 | $26.18 | $25.01 | $25.94 | $21.26 | 3,436,690 |
| 2020-03-02 | $24.47 | $25.61 | $24.05 | $25.30 | $20.74 | 2,143,340 |
| 2020-02-28 | $24.58 | $25.12 | $23.70 | $23.85 | $19.55 | 2,530,820 |
| 2020-02-27 | $26.13 | $26.79 | $25.33 | $25.59 | $20.97 | 2,459,390 |
| 2020-02-26 | $28.08 | $28.64 | $26.00 | $26.35 | $21.60 | 4,392,450 |
| 2020-02-25 | $26.36 | $28.66 | $26.01 | $28.64 | $23.47 | 6,310,800 |
| 2020-02-24 | $26.00 | $27.48 | $25.71 | $27.10 | $22.21 | 4,540,190 |
| 2020-02-21 | $26.00 | $26.75 | $26.00 | $26.32 | $21.57 | 4,210,050 |
| 2020-02-20 | $25.90 | $26.76 | $24.91 | $26.64 | $21.83 | 4,671,170 |
| 2020-02-19 | $26.52 | $26.74 | $25.60 | $25.91 | $21.24 | 4,188,950 |
| 2020-02-18 | $26.77 | $27.00 | $26.26 | $26.91 | $22.06 | 4,492,860 |
| 2020-02-17 | $25.93 | $27.71 | $25.71 | $27.19 | $22.28 | 5,209,920 |
| 2020-02-14 | $24.94 | $26.20 | $24.66 | $25.54 | $20.93 | 4,132,180 |
| 2020-02-13 | $25.79 | $26.31 | $24.80 | $25.12 | $20.59 | 5,087,560 |
| 2020-02-12 | $24.75 | $26.64 | $24.68 | $25.96 | $21.28 | 6,112,850 |
| 2020-02-11 | $24.42 | $26.46 | $24.23 | $25.25 | $20.69 | 7,078,760 |
| 2020-02-10 | $25.67 | $26.00 | $24.31 | $24.70 | $20.24 | 6,746,690 |
| 2020-02-07 | $22.34 | $24.62 | $21.93 | $24.62 | $20.18 | 4,329,160 |
| 2020-02-06 | $21.51 | $22.45 | $21.50 | $22.38 | $18.34 | 2,305,520 |
| 2020-02-05 | $21.74 | $22.48 | $21.55 | $21.80 | $17.87 | 2,407,400 |
| 2020-02-04 | $19.90 | $22.11 | $19.90 | $21.75 | $17.83 | 2,565,530 |
| 2020-02-03 | $21.24 | $21.56 | $21.24 | $21.24 | $17.41 | 1,498,040 |
| 2020-01-31 | $23.60 | $23.60 | $23.60 | $23.60 | $19.34 | 0 |
| 2020-01-30 | $23.60 | $23.60 | $23.60 | $23.60 | $19.34 | 0 |
| 2020-01-29 | $23.60 | $23.60 | $23.60 | $23.60 | $19.34 | 0 |
| 2020-01-28 | $23.60 | $23.60 | $23.60 | $23.60 | $19.34 | 0 |
| 2020-01-27 | $23.60 | $23.60 | $23.60 | $23.60 | $19.34 | 0 |
| 2020-01-24 | $23.60 | $23.60 | $23.60 | $23.60 | $19.34 | 0 |
| 2020-01-23 | $23.45 | $24.29 | $22.74 | $23.60 | $19.34 | 3,396,930 |
| 2020-01-22 | $22.85 | $23.55 | $22.22 | $23.36 | $19.15 | 2,546,930 |
| 2020-01-21 | $23.44 | $23.44 | $22.64 | $22.95 | $18.81 | 1,839,700 |
| 2020-01-20 | $22.70 | $23.73 | $22.39 | $23.50 | $19.26 | 2,593,440 |
| 2020-01-17 | $22.96 | $23.53 | $22.78 | $22.90 | $18.77 | 2,157,350 |
| 2020-01-16 | $23.05 | $23.18 | $22.60 | $23.10 | $18.93 | 1,915,950 |
| 2020-01-15 | $22.83 | $23.77 | $22.81 | $23.17 | $18.99 | 2,227,550 |
| 2020-01-14 | $23.40 | $23.40 | $22.83 | $22.83 | $18.71 | 1,658,060 |
| 2020-01-13 | $22.71 | $23.25 | $22.30 | $23.23 | $19.04 | 2,196,260 |
| 2020-01-10 | $23.80 | $23.80 | $22.54 | $22.75 | $18.65 | 2,737,200 |
| 2020-01-09 | $22.91 | $23.89 | $22.90 | $23.35 | $19.14 | 2,867,830 |
| 2020-01-08 | $22.85 | $23.46 | $22.66 | $22.74 | $18.64 | 3,095,040 |
| 2020-01-07 | $22.36 | $23.79 | $22.36 | $23.17 | $18.99 | 3,952,400 |
| 2020-01-06 | $22.50 | $22.80 | $22.22 | $22.48 | $18.42 | 3,490,610 |
| 2020-01-03 | $21.30 | $23.25 | $21.13 | $22.74 | $18.64 | 3,926,640 |
| 2020-01-02 | $20.92 | $21.60 | $20.75 | $21.26 | $17.42 | 1,886,960 |
| 2020-01-01 | $20.72 | $20.72 | $20.72 | $20.72 | $16.98 | 0 |
| 2019-12-31 | $20.83 | $21.18 | $20.55 | $20.72 | $16.98 | 1,401,320 |
| 2019-12-30 | $20.84 | $21.16 | $20.21 | $20.86 | $17.10 | 2,858,140 |
| 2019-12-27 | $22.42 | $23.68 | $21.80 | $21.84 | $17.90 | 4,496,270 |
| 2019-12-26 | $21.75 | $22.34 | $21.30 | $21.58 | $17.69 | 1,532,040 |
| 2019-12-25 | $21.40 | $22.04 | $21.21 | $21.77 | $17.84 | 2,250,120 |
| 2019-12-24 | $21.30 | $21.58 | $21.10 | $21.57 | $17.68 | 1,465,290 |
| 2019-12-23 | $21.23 | $21.56 | $21.03 | $21.37 | $17.51 | 1,334,380 |
| 2019-12-20 | $22.01 | $22.04 | $21.25 | $21.30 | $17.46 | 2,706,850 |
| 2019-12-19 | $22.68 | $22.68 | $21.82 | $22.15 | $18.15 | 4,873,950 |
| 2019-12-18 | $20.70 | $22.77 | $20.48 | $22.77 | $18.66 | 2,544,080 |
| 2019-12-17 | $20.51 | $20.94 | $20.37 | $20.70 | $16.97 | 1,480,390 |
| 2019-12-16 | $20.07 | $20.63 | $19.86 | $20.55 | $16.84 | 1,529,210 |
| 2019-12-13 | $20.09 | $20.26 | $19.76 | $20.01 | $16.40 | 1,324,350 |
| 2019-12-12 | $20.99 | $20.99 | $19.82 | $20.01 | $16.40 | 1,907,210 |
| 2019-12-11 | $19.77 | $19.98 | $19.57 | $19.66 | $16.11 | 773,750 |
| 2019-12-10 | $19.52 | $20.43 | $19.39 | $19.77 | $16.20 | 1,556,240 |
| 2019-12-09 | $19.80 | $19.85 | $19.62 | $19.68 | $16.13 | 544,180 |
| 2019-12-06 | $19.49 | $19.75 | $19.38 | $19.70 | $16.15 | 595,670 |
| 2019-12-05 | $19.32 | $19.66 | $19.32 | $19.57 | $16.04 | 513,900 |
| 2019-12-04 | $19.34 | $19.52 | $19.20 | $19.35 | $15.86 | 432,040 |
| 2019-12-03 | $19.19 | $19.40 | $19.03 | $19.34 | $15.85 | 411,620 |
| 2019-12-02 | $19.00 | $19.29 | $19.00 | $19.29 | $15.81 | 423,170 |
| 2019-11-29 | $19.07 | $19.27 | $18.80 | $19.13 | $15.68 | 400,680 |
| 2019-11-28 | $19.00 | $19.20 | $18.88 | $18.93 | $15.51 | 418,430 |
| 2019-11-27 | $19.02 | $19.25 | $18.80 | $19.00 | $15.57 | 438,720 |
| 2019-11-26 | $19.22 | $19.46 | $18.95 | $19.02 | $15.59 | 484,060 |
| 2019-11-25 | $19.85 | $19.99 | $18.86 | $19.20 | $15.74 | 787,200 |
| 2019-11-22 | $20.49 | $20.50 | $19.69 | $19.84 | $16.26 | 658,630 |
| 2019-11-21 | $19.93 | $20.35 | $19.85 | $20.19 | $16.55 | 385,790 |
| 2019-11-20 | $20.47 | $20.62 | $20.11 | $20.26 | $16.60 | 590,360 |
| 2019-11-19 | $20.38 | $20.49 | $20.11 | $20.47 | $16.78 | 646,580 |
| 2019-11-18 | $20.09 | $20.29 | $19.88 | $20.25 | $16.60 | 570,710 |
| 2019-11-15 | $20.09 | $20.36 | $19.77 | $19.90 | $16.31 | 574,250 |
| 2019-11-14 | $20.13 | $20.54 | $19.71 | $20.19 | $16.55 | 655,720 |
| 2019-11-13 | $19.71 | $20.60 | $19.71 | $20.14 | $16.51 | 740,850 |
| 2019-11-12 | $19.50 | $19.97 | $19.42 | $19.88 | $16.29 | 623,290 |
| 2019-11-11 | $20.21 | $20.21 | $19.40 | $19.51 | $15.99 | 708,200 |
| 2019-11-08 | $20.28 | $20.60 | $20.20 | $20.27 | $16.61 | 662,900 |
| 2019-11-07 | $20.09 | $20.45 | $20.02 | $20.21 | $16.56 | 482,300 |
| 2019-11-06 | $20.85 | $20.85 | $19.88 | $20.30 | $16.64 | 801,870 |
| 2019-11-05 | $20.70 | $20.87 | $20.25 | $20.60 | $16.88 | 598,490 |
| 2019-11-04 | $20.82 | $21.15 | $20.63 | $20.65 | $16.92 | 550,650 |
| 2019-11-01 | $20.62 | $21.02 | $20.57 | $20.80 | $17.05 | 568,620 |
| 2019-10-31 | $21.14 | $21.40 | $20.59 | $20.62 | $16.90 | 827,640 |
| 2019-10-30 | $21.90 | $21.92 | $21.10 | $21.22 | $17.39 | 919,670 |
| 2019-10-29 | $22.28 | $22.50 | $21.68 | $21.90 | $17.95 | 996,850 |
| 2019-10-28 | $22.43 | $22.44 | $21.90 | $22.23 | $18.22 | 1,107,770 |
| 2019-10-25 | $21.45 | $21.68 | $21.32 | $21.65 | $17.74 | 525,770 |
| 2019-10-24 | $21.52 | $21.88 | $21.26 | $21.57 | $17.68 | 601,200 |
| 2019-10-23 | $21.63 | $21.94 | $21.36 | $21.52 | $17.64 | 529,610 |
| 2019-10-22 | $21.00 | $21.79 | $21.00 | $21.65 | $17.74 | 754,780 |
| 2019-10-21 | $21.61 | $21.61 | $20.90 | $21.19 | $17.37 | 758,030 |
| 2019-10-18 | $21.21 | $22.06 | $21.21 | $21.55 | $17.66 | 1,255,080 |
| 2019-10-17 | $21.85 | $22.05 | $21.40 | $21.51 | $17.63 | 838,430 |
| 2019-10-16 | $22.49 | $22.62 | $21.82 | $21.85 | $17.91 | 1,081,340 |
| 2019-10-15 | $22.41 | $22.59 | $22.12 | $22.50 | $18.44 | 1,138,770 |
| 2019-10-14 | $22.44 | $22.94 | $22.44 | $22.85 | $18.73 | 1,119,390 |
| 2019-10-11 | $22.54 | $22.76 | $22.11 | $22.39 | $18.35 | 878,820 |
| 2019-10-10 | $22.31 | $22.65 | $22.22 | $22.56 | $18.49 | 1,077,980 |
| 2019-10-09 | $22.00 | $22.40 | $21.65 | $22.27 | $18.25 | 865,650 |
| 2019-10-08 | $22.00 | $22.88 | $22.00 | $22.18 | $18.18 | 1,063,600 |
| 2019-10-07 | $21.99 | $21.99 | $21.99 | $21.99 | $18.02 | 0 |
| 2019-10-04 | $21.99 | $21.99 | $21.99 | $21.99 | $18.02 | 0 |
| 2019-10-03 | $21.99 | $21.99 | $21.99 | $21.99 | $18.02 | 0 |
| 2019-10-02 | $21.99 | $21.99 | $21.99 | $21.99 | $18.02 | 0 |
| 2019-10-01 | $21.99 | $21.99 | $21.99 | $21.99 | $18.02 | 0 |
| 2019-09-30 | $22.69 | $23.05 | $21.80 | $21.99 | $18.02 | 1,068,070 |
| 2019-09-27 | $22.36 | $22.88 | $22.10 | $22.62 | $18.54 | 1,287,860 |
| 2019-09-26 | $22.99 | $23.38 | $22.12 | $22.28 | $18.26 | 1,635,980 |
| 2019-09-25 | $23.76 | $24.12 | $22.88 | $23.07 | $18.91 | 1,905,160 |
| 2019-09-24 | $24.07 | $24.27 | $23.61 | $23.92 | $19.60 | 2,316,560 |
| 2019-09-23 | $23.93 | $24.66 | $23.78 | $24.23 | $19.86 | 2,738,690 |
| 2019-09-20 | $24.06 | $24.50 | $23.50 | $23.88 | $19.57 | 2,184,030 |
| 2019-09-19 | $23.50 | $24.39 | $23.37 | $24.16 | $19.80 | 2,389,550 |
| 2019-09-18 | $23.33 | $23.65 | $23.20 | $23.42 | $19.19 | 1,125,860 |
| 2019-09-17 | $23.95 | $23.95 | $23.10 | $23.34 | $19.13 | 2,089,920 |
| 2019-09-16 | $24.11 | $24.54 | $23.89 | $24.11 | $19.76 | 2,494,940 |
| 2019-09-13 | $24.00 | $24.00 | $24.00 | $24.00 | $19.67 | 0 |
| 2019-09-12 | $23.46 | $24.34 | $23.18 | $24.00 | $19.67 | 2,557,540 |
| 2019-09-11 | $24.00 | $24.05 | $23.31 | $23.36 | $19.15 | 2,295,760 |
| 2019-09-10 | $23.60 | $24.25 | $23.16 | $24.08 | $19.74 | 3,686,920 |
| 2019-09-09 | $23.03 | $23.78 | $23.03 | $23.61 | $19.35 | 2,670,040 |
| 2019-09-06 | $22.90 | $23.29 | $22.54 | $22.92 | $18.78 | 2,022,540 |
| 2019-09-05 | $22.81 | $23.48 | $22.70 | $22.90 | $18.77 | 3,129,700 |
| 2019-09-04 | $22.64 | $22.80 | $22.32 | $22.68 | $18.59 | 1,566,600 |
| 2019-09-03 | $22.45 | $22.73 | $22.23 | $22.71 | $18.61 | 1,684,010 |
| 2019-09-02 | $22.08 | $22.55 | $21.52 | $22.54 | $18.47 | 1,967,210 |
| 2019-08-30 | $22.56 | $22.85 | $22.00 | $22.14 | $18.15 | 2,603,070 |
| 2019-08-29 | $22.05 | $22.56 | $21.85 | $22.19 | $18.19 | 1,321,180 |
| 2019-08-28 | $22.30 | $22.49 | $22.00 | $22.05 | $18.07 | 1,301,180 |
| 2019-08-27 | $22.25 | $22.62 | $22.22 | $22.28 | $18.26 | 1,540,910 |
| 2019-08-26 | $21.99 | $22.40 | $21.80 | $22.14 | $18.15 | 1,346,650 |
| 2019-08-23 | $22.66 | $22.88 | $22.08 | $22.43 | $18.38 | 2,191,660 |
| 2019-08-22 | $22.61 | $22.77 | $21.96 | $22.72 | $18.62 | 2,582,260 |
| 2019-08-21 | $23.12 | $23.12 | $22.23 | $22.48 | $18.42 | 3,784,200 |
| 2019-08-20 | $24.68 | $24.68 | $23.09 | $23.12 | $18.95 | 6,464,660 |
| 2019-08-19 | $21.90 | $23.06 | $21.44 | $23.06 | $18.90 | 1,913,910 |
| 2019-08-16 | $20.98 | $21.21 | $20.78 | $20.96 | $17.18 | 882,000 |
| 2019-08-15 | $20.35 | $21.19 | $20.16 | $21.08 | $17.28 | 1,104,400 |
| 2019-08-14 | $20.80 | $21.12 | $20.67 | $20.70 | $16.97 | 1,129,150 |
| 2019-08-13 | $20.38 | $20.80 | $20.11 | $20.66 | $16.93 | 1,023,830 |
| 2019-08-12 | $20.09 | $20.50 | $19.65 | $20.50 | $16.80 | 1,150,110 |
| 2019-08-09 | $20.25 | $20.45 | $19.77 | $19.81 | $16.24 | 924,920 |
| 2019-08-08 | $20.05 | $20.29 | $19.95 | $20.13 | $16.50 | 661,830 |
| 2019-08-07 | $20.36 | $20.46 | $19.91 | $20.07 | $16.45 | 757,050 |
| 2019-08-06 | $20.50 | $20.75 | $19.66 | $20.08 | $16.46 | 1,511,210 |
| 2019-08-05 | $21.01 | $21.68 | $21.01 | $21.03 | $17.24 | 1,110,550 |
| 2019-08-02 | $21.55 | $21.89 | $21.11 | $21.37 | $17.51 | 1,594,190 |
| 2019-08-01 | $21.30 | $22.15 | $21.26 | $21.99 | $18.02 | 1,415,030 |
| 2019-07-31 | $21.42 | $21.75 | $21.01 | $21.57 | $17.68 | 1,143,380 |
| 2019-07-30 | $21.80 | $22.00 | $21.60 | $21.61 | $17.71 | 1,441,820 |
| 2019-07-29 | $21.80 | $22.28 | $21.41 | $21.59 | $17.69 | 1,394,570 |
| 2019-07-26 | $22.33 | $22.52 | $21.73 | $21.79 | $17.86 | 1,748,780 |
| 2019-07-25 | $22.69 | $22.78 | $22.08 | $22.37 | $18.33 | 1,933,430 |
| 2019-07-24 | $21.68 | $22.54 | $21.44 | $22.32 | $18.29 | 2,773,460 |
| 2019-07-23 | $20.75 | $21.65 | $20.48 | $21.40 | $17.54 | 1,711,340 |
| 2019-07-22 | $21.73 | $22.01 | $20.33 | $20.75 | $17.01 | 2,150,340 |
| 2019-07-19 | $22.26 | $22.65 | $21.81 | $21.85 | $17.91 | 1,745,920 |
| 2019-07-18 | $22.60 | $22.70 | $21.88 | $22.35 | $18.32 | 2,421,290 |
| 2019-07-17 | $22.17 | $22.98 | $22.05 | $22.90 | $18.77 | 3,925,820 |
| 2019-07-16 | $21.53 | $23.24 | $21.46 | $22.35 | $18.32 | 2,605,370 |
| 2019-07-15 | $21.19 | $22.00 | $21.01 | $21.53 | $17.65 | 2,283,860 |
| 2019-07-12 | $21.99 | $22.30 | $21.70 | $22.21 | $18.20 | 1,734,440 |
| 2019-07-11 | $22.16 | $22.79 | $21.62 | $21.66 | $17.75 | 1,754,490 |
| 2019-07-10 | $22.11 | $22.62 | $21.77 | $22.15 | $18.15 | 2,746,000 |
| 2019-07-09 | $20.87 | $22.07 | $20.87 | $21.92 | $17.97 | 2,493,060 |
| 2019-07-08 | $22.26 | $22.26 | $20.80 | $20.84 | $17.08 | 1,908,620 |
| 2019-07-05 | $21.81 | $22.42 | $21.81 | $22.39 | $18.35 | 1,166,920 |
| 2019-07-04 | $22.36 | $22.67 | $21.76 | $21.86 | $17.92 | 1,122,900 |
| 2019-07-03 | $22.66 | $22.88 | $22.18 | $22.36 | $18.33 | 1,335,270 |
| 2019-07-02 | $22.88 | $23.50 | $22.63 | $22.97 | $18.83 | 2,167,050 |
| 2019-07-01 | $22.25 | $23.15 | $22.25 | $23.08 | $18.92 | 2,685,830 |
| 2019-06-28 | $22.64 | $22.79 | $21.85 | $21.86 | $17.92 | 1,886,510 |
| 2019-06-27 | $22.42 | $22.98 | $22.29 | $22.84 | $18.72 | 2,029,780 |
| 2019-06-26 | $22.59 | $22.99 | $22.41 | $22.42 | $18.38 | 1,795,350 |
| 2019-06-25 | $23.24 | $23.43 | $22.53 | $22.88 | $18.75 | 2,417,930 |
| 2019-06-24 | $23.33 | $23.98 | $22.52 | $23.73 | $19.45 | 4,753,360 |
| 2019-06-21 | $22.87 | $23.51 | $22.66 | $23.29 | $19.09 | 4,554,280 |
| 2019-06-20 | $22.42 | $22.67 | $21.78 | $22.52 | $18.46 | 3,768,130 |
| 2019-06-19 | $23.10 | $23.47 | $22.90 | $22.90 | $18.77 | 3,787,420 |
| 2019-06-18 | $22.95 | $23.21 | $22.57 | $22.73 | $18.63 | 2,681,510 |
| 2019-06-17 | $22.87 | $23.28 | $22.36 | $23.20 | $19.01 | 3,958,580 |
| 2019-06-14 | $24.10 | $24.52 | $22.51 | $22.86 | $18.74 | 6,308,770 |
| 2019-06-13 | $26.22 | $26.34 | $24.59 | $24.59 | $20.15 | 8,067,450 |
| 2019-06-12 | $26.70 | $28.59 | $26.51 | $27.32 | $22.39 | 10,249,970 |
| 2019-06-11 | $26.26 | $28.89 | $25.62 | $27.60 | $22.62 | 11,067,150 |
| 2019-06-10 | $29.44 | $29.85 | $24.90 | $27.79 | $22.78 | 12,730,000 |
| 2019-06-07 | $27.14 | $27.14 | $27.14 | $27.14 | $22.24 | 0 |
| 2019-06-06 | $25.99 | $27.14 | $25.58 | $27.14 | $22.24 | 2,441,510 |
| 2019-06-05 | $23.42 | $24.67 | $23.34 | $24.67 | $20.22 | 2,930,920 |
| 2019-06-04 | $20.03 | $22.43 | $20.03 | $22.43 | $18.38 | 3,069,640 |
| 2019-06-03 | $20.55 | $21.47 | $20.22 | $20.39 | $16.71 | 940,710 |
| 2019-05-31 | $20.85 | $21.10 | $20.40 | $20.80 | $17.05 | 1,338,160 |
| 2019-05-30 | $21.30 | $21.30 | $20.15 | $20.65 | $16.92 | 1,849,260 |
| 2019-05-29 | $22.60 | $23.50 | $22.51 | $22.85 | $16.91 | 1,729,200 |
| 2019-05-28 | $21.85 | $23.40 | $21.58 | $22.77 | $16.85 | 2,078,110 |
| 2019-05-27 | $20.28 | $21.90 | $20.28 | $21.71 | $16.07 | 1,303,310 |
| 2019-05-24 | $20.62 | $20.94 | $20.22 | $20.22 | $14.96 | 562,200 |
| 2019-05-23 | $21.90 | $21.93 | $20.85 | $20.88 | $15.45 | 774,560 |
| 2019-05-22 | $22.38 | $22.38 | $21.56 | $21.77 | $16.11 | 1,055,600 |
| 2019-05-21 | $21.05 | $22.45 | $20.88 | $22.08 | $16.34 | 1,906,600 |
| 2019-05-20 | $21.73 | $22.06 | $21.18 | $21.63 | $16.01 | 1,222,020 |
| 2019-05-17 | $22.67 | $22.90 | $21.26 | $21.35 | $15.80 | 1,706,400 |
| 2019-05-16 | $23.22 | $23.30 | $22.56 | $22.72 | $16.81 | 1,686,450 |
| 2019-05-15 | $22.96 | $23.87 | $22.62 | $23.79 | $17.61 | 3,142,050 |
| 2019-05-14 | $22.33 | $23.94 | $21.39 | $23.84 | $17.64 | 4,055,060 |
| 2019-05-13 | $20.30 | $22.33 | $20.07 | $22.33 | $16.52 | 2,125,640 |
| 2019-05-10 | $19.80 | $20.60 | $19.41 | $20.30 | $15.02 | 935,450 |
| 2019-05-09 | $19.33 | $19.90 | $19.21 | $19.64 | $14.53 | 580,800 |
| 2019-05-08 | $18.96 | $19.78 | $18.58 | $19.20 | $14.21 | 724,050 |
| 2019-05-07 | $19.36 | $19.42 | $18.80 | $19.12 | $14.15 | 831,560 |
| 2019-05-06 | $20.49 | $20.72 | $18.89 | $18.99 | $14.05 | 1,127,080 |
| 2019-05-03 | $20.99 | $20.99 | $20.99 | $20.99 | $15.53 | 0 |
| 2019-05-02 | $20.99 | $20.99 | $20.99 | $20.99 | $15.53 | 0 |
| 2019-05-01 | $20.99 | $20.99 | $20.99 | $20.99 | $15.53 | 0 |
| 2019-04-30 | $20.75 | $21.30 | $20.75 | $20.99 | $15.53 | 490,950 |
| 2019-04-29 | $22.06 | $22.06 | $20.85 | $20.88 | $15.45 | 895,640 |
| 2019-04-26 | $22.29 | $22.70 | $21.90 | $22.20 | $16.43 | 912,600 |
| 2019-04-25 | $23.20 | $23.37 | $22.25 | $22.30 | $16.50 | 1,044,300 |
| 2019-04-24 | $23.00 | $23.55 | $22.65 | $23.55 | $17.43 | 750,100 |
| 2019-04-23 | $23.53 | $23.70 | $22.67 | $22.70 | $16.80 | 956,400 |
| 2019-04-22 | $23.87 | $24.10 | $23.41 | $23.60 | $17.46 | 837,100 |
| 2019-04-19 | $23.69 | $23.75 | $23.26 | $23.67 | $17.52 | 574,540 |
| 2019-04-18 | $23.89 | $23.95 | $23.20 | $23.60 | $17.46 | 722,830 |
| 2019-04-17 | $23.88 | $24.34 | $23.73 | $23.81 | $17.62 | 922,680 |
| 2019-04-16 | $23.38 | $23.88 | $22.75 | $23.88 | $17.67 | 1,009,880 |
| 2019-04-15 | $23.96 | $24.15 | $23.11 | $23.38 | $17.30 | 951,000 |
| 2019-04-12 | $23.80 | $24.14 | $23.50 | $23.78 | $17.60 | 801,860 |
| 2019-04-11 | $24.29 | $24.39 | $23.61 | $23.67 | $17.52 | 841,050 |
| 2019-04-10 | $24.91 | $24.91 | $23.82 | $24.20 | $17.91 | 1,648,000 |
| 2019-04-09 | $25.00 | $25.48 | $24.57 | $25.31 | $18.73 | 1,023,100 |
| 2019-04-08 | $25.96 | $26.10 | $24.46 | $24.87 | $18.40 | 1,282,290 |
| 2019-04-05 | $25.91 | $25.91 | $25.91 | $25.91 | $19.17 | 0 |
| 2019-04-04 | $26.00 | $26.20 | $25.65 | $25.91 | $19.17 | 1,226,500 |
| 2019-04-03 | $25.57 | $25.78 | $25.27 | $25.70 | $19.02 | 863,210 |
| 2019-04-02 | $25.80 | $25.94 | $25.31 | $25.57 | $18.92 | 1,214,390 |
| 2019-04-01 | $24.90 | $25.45 | $24.70 | $25.29 | $18.72 | 975,660 |
| 2019-03-29 | $23.89 | $24.48 | $23.52 | $24.45 | $18.09 | 841,150 |
| 2019-03-28 | $23.95 | $24.50 | $23.60 | $23.90 | $17.69 | 942,190 |
| 2019-03-27 | $23.94 | $24.18 | $23.39 | $23.94 | $17.72 | 991,970 |
| 2019-03-26 | $24.85 | $25.07 | $23.80 | $23.80 | $17.61 | 1,104,550 |
| 2019-03-25 | $24.59 | $25.12 | $24.59 | $24.79 | $18.35 | 975,950 |
| 2019-03-22 | $25.68 | $25.68 | $24.61 | $25.47 | $18.85 | 1,003,000 |
| 2019-03-21 | $25.65 | $25.78 | $25.22 | $25.44 | $18.83 | 1,160,500 |
| 2019-03-20 | $25.07 | $25.86 | $25.00 | $25.65 | $18.98 | 1,639,470 |
| 2019-03-19 | $24.78 | $25.58 | $24.78 | $24.94 | $18.46 | 960,600 |
| 2019-03-18 | $24.66 | $24.99 | $24.21 | $24.96 | $18.47 | 862,940 |
| 2019-03-15 | $24.62 | $24.86 | $24.17 | $24.40 | $18.06 | 987,300 |
| 2019-03-14 | $25.44 | $25.44 | $23.87 | $24.31 | $17.99 | 1,297,410 |
| 2019-03-13 | $26.16 | $26.58 | $24.98 | $25.31 | $18.73 | 1,688,450 |
| 2019-03-12 | $26.37 | $27.10 | $25.81 | $26.16 | $19.36 | 2,531,300 |
| 2019-03-11 | $25.99 | $26.39 | $25.14 | $26.36 | $19.51 | 2,481,770 |
| 2019-03-08 | $25.25 | $27.48 | $24.70 | $25.50 | $18.87 | 3,160,240 |
| 2019-03-07 | $24.60 | $25.80 | $24.37 | $25.67 | $19.00 | 1,803,700 |
| 2019-03-06 | $24.75 | $25.25 | $24.18 | $24.88 | $18.41 | 1,731,810 |
| 2019-03-05 | $23.40 | $24.87 | $23.40 | $24.75 | $18.32 | 2,026,130 |
| 2019-03-04 | $23.15 | $24.05 | $23.11 | $23.40 | $17.32 | 1,555,850 |
| 2019-03-01 | $23.39 | $23.39 | $22.82 | $23.10 | $17.09 | 992,090 |
| 2019-02-28 | $23.00 | $23.39 | $22.70 | $23.05 | $17.06 | 1,109,340 |
| 2019-02-27 | $23.10 | $23.49 | $22.81 | $23.00 | $17.02 | 1,205,150 |
| 2019-02-26 | $23.31 | $23.77 | $22.84 | $23.03 | $17.04 | 1,594,850 |
| 2019-02-25 | $22.50 | $23.44 | $22.50 | $23.31 | $17.25 | 1,582,650 |
| 2019-02-22 | $22.15 | $22.58 | $21.90 | $22.42 | $16.59 | 1,038,310 |
| 2019-02-21 | $22.81 | $22.81 | $22.01 | $22.15 | $16.39 | 1,174,310 |
| 2019-02-20 | $22.03 | $22.40 | $21.91 | $22.19 | $16.42 | 1,002,100 |
| 2019-02-19 | $22.00 | $23.33 | $21.99 | $22.27 | $16.48 | 2,067,550 |
| 2019-02-18 | $21.20 | $22.18 | $21.06 | $22.00 | $16.28 | 1,015,990 |
| 2019-02-15 | $20.82 | $21.45 | $20.82 | $21.14 | $15.64 | 637,440 |
| 2019-02-14 | $20.87 | $21.28 | $20.75 | $21.10 | $15.61 | 871,440 |
| 2019-02-13 | $20.51 | $21.28 | $20.09 | $20.85 | $15.43 | 1,622,180 |
| 2019-02-12 | $19.92 | $20.44 | $19.92 | $20.18 | $14.93 | 550,720 |
| 2019-02-11 | $19.35 | $19.98 | $19.35 | $19.90 | $14.73 | 406,570 |
| 2019-02-08 | $19.34 | $19.34 | $19.34 | $19.34 | $14.31 | 0 |
| 2019-02-07 | $19.34 | $19.34 | $19.34 | $19.34 | $14.31 | 0 |
| 2019-02-06 | $19.34 | $19.34 | $19.34 | $19.34 | $14.31 | 0 |
| 2019-02-05 | $19.34 | $19.34 | $19.34 | $19.34 | $14.31 | 0 |
| 2019-02-04 | $19.34 | $19.34 | $19.34 | $19.34 | $14.31 | 0 |
| 2019-02-01 | $18.70 | $19.43 | $18.70 | $19.34 | $14.31 | 411,840 |
| 2019-01-31 | $19.46 | $19.62 | $18.41 | $18.70 | $13.84 | 603,650 |
| 2019-01-30 | $19.62 | $20.00 | $19.40 | $19.46 | $14.40 | 430,910 |
| 2019-01-29 | $20.55 | $20.55 | $19.19 | $19.62 | $14.52 | 683,800 |
| 2019-01-28 | $21.06 | $21.22 | $20.56 | $20.60 | $15.24 | 573,660 |
| 2019-01-25 | $21.20 | $21.29 | $20.91 | $20.91 | $15.47 | 673,900 |
| 2019-01-24 | $20.85 | $21.37 | $20.74 | $21.19 | $15.68 | 607,150 |
| 2019-01-23 | $20.76 | $21.07 | $20.70 | $20.80 | $15.39 | 333,490 |
| 2019-01-22 | $21.28 | $21.30 | $20.94 | $21.07 | $15.59 | 401,240 |
| 2019-01-21 | $21.15 | $21.32 | $20.89 | $21.24 | $15.72 | 578,590 |
| 2019-01-18 | $21.13 | $21.13 | $20.55 | $20.85 | $15.43 | 445,150 |
| 2019-01-17 | $21.44 | $21.44 | $20.80 | $20.98 | $15.53 | 453,700 |
| 2019-01-16 | $21.26 | $21.54 | $21.19 | $21.43 | $15.86 | 584,100 |
| 2019-01-15 | $20.79 | $21.25 | $20.61 | $21.18 | $15.67 | 400,440 |
| 2019-01-14 | $21.26 | $22.00 | $20.61 | $20.88 | $15.45 | 481,900 |
| 2019-01-11 | $21.02 | $21.22 | $20.77 | $21.20 | $15.69 | 493,550 |
| 2019-01-10 | $21.05 | $21.33 | $20.73 | $20.89 | $15.46 | 491,550 |
| 2019-01-09 | $21.20 | $21.50 | $21.03 | $21.05 | $15.58 | 613,000 |
| 2019-01-08 | $21.00 | $21.57 | $20.80 | $21.20 | $15.69 | 561,380 |
| 2019-01-07 | $20.75 | $21.25 | $20.63 | $21.10 | $15.61 | 621,300 |
| 2019-01-04 | $20.00 | $20.76 | $19.66 | $20.60 | $15.24 | 562,520 |
| 2019-01-03 | $20.85 | $20.97 | $20.28 | $20.39 | $15.09 | 516,710 |
| 2019-01-02 | $20.69 | $21.00 | $20.46 | $20.95 | $15.50 | 342,600 |
| 2019-01-01 | $20.65 | $20.65 | $20.65 | $20.65 | $15.28 | 0 |
| 2018-12-31 | $20.65 | $20.65 | $20.65 | $20.65 | $15.28 | 0 |
| 2018-12-28 | $20.73 | $21.18 | $20.32 | $20.65 | $15.28 | 428,750 |
| 2018-12-27 | $21.34 | $21.53 | $20.61 | $20.72 | $15.33 | 625,450 |
| 2018-12-26 | $20.73 | $20.73 | $20.73 | $20.73 | $15.34 | 0 |
| 2018-12-25 | $20.73 | $20.73 | $20.73 | $20.73 | $15.34 | 0 |
| 2018-12-24 | $20.30 | $21.18 | $20.07 | $20.73 | $15.34 | 475,290 |
| 2018-12-21 | $20.18 | $20.42 | $19.92 | $20.34 | $15.05 | 317,250 |
| 2018-12-20 | $19.75 | $20.30 | $19.75 | $20.18 | $14.93 | 459,300 |
| 2018-12-19 | $20.18 | $20.34 | $19.70 | $19.90 | $14.73 | 469,500 |
| 2018-12-18 | $20.42 | $20.76 | $20.00 | $20.20 | $14.95 | 490,340 |
| 2018-12-17 | $21.09 | $21.09 | $20.34 | $20.68 | $15.30 | 526,090 |
| 2018-12-14 | $21.53 | $21.53 | $20.81 | $21.15 | $15.65 | 731,750 |
| 2018-12-13 | $21.05 | $21.90 | $20.51 | $21.69 | $16.05 | 977,160 |
| 2018-12-12 | $20.96 | $21.09 | $20.84 | $21.05 | $15.58 | 421,460 |
| 2018-12-11 | $20.88 | $21.05 | $20.71 | $20.93 | $15.49 | 439,090 |
| 2018-12-10 | $20.88 | $21.38 | $20.65 | $20.78 | $15.38 | 739,010 |
| 2018-12-07 | $21.61 | $21.61 | $20.97 | $21.30 | $15.76 | 336,900 |
| 2018-12-06 | $21.38 | $21.84 | $21.10 | $21.25 | $15.73 | 557,680 |
| 2018-12-05 | $21.51 | $21.88 | $21.31 | $21.61 | $15.99 | 555,930 |
| 2018-12-04 | $22.10 | $22.14 | $21.63 | $21.93 | $16.23 | 577,080 |
| 2018-12-03 | $21.86 | $22.15 | $21.60 | $21.94 | $16.24 | 1,034,010 |
| 2018-11-30 | $20.72 | $21.47 | $20.50 | $21.34 | $15.79 | 632,750 |
| 2018-11-29 | $22.06 | $22.15 | $20.80 | $20.97 | $15.52 | 829,300 |
| 2018-11-28 | $21.25 | $21.80 | $20.91 | $21.77 | $16.11 | 928,550 |
| 2018-11-27 | $20.67 | $21.28 | $20.61 | $20.90 | $15.47 | 785,250 |
| 2018-11-26 | $21.04 | $21.50 | $20.49 | $20.51 | $15.18 | 1,307,950 |
| 2018-11-23 | $22.40 | $22.48 | $21.09 | $21.20 | $15.69 | 1,082,260 |
| 2018-11-22 | $22.42 | $22.67 | $22.17 | $22.19 | $16.42 | 738,550 |
| 2018-11-21 | $22.01 | $23.35 | $21.98 | $22.42 | $16.59 | 1,002,660 |
| 2018-11-20 | $22.65 | $22.96 | $22.22 | $22.26 | $16.47 | 1,001,900 |
| 2018-11-19 | $23.01 | $23.27 | $22.23 | $23.07 | $17.07 | 1,859,570 |
| 2018-11-16 | $21.81 | $23.66 | $21.70 | $23.00 | $17.02 | 2,175,300 |
| 2018-11-15 | $21.35 | $22.05 | $21.10 | $21.74 | $16.09 | 1,523,700 |
| 2018-11-14 | $20.86 | $21.12 | $20.67 | $20.98 | $15.53 | 870,550 |
| 2018-11-13 | $20.40 | $20.95 | $20.37 | $20.84 | $15.42 | 1,132,100 |
| 2018-11-12 | $20.30 | $20.74 | $20.01 | $20.69 | $15.31 | 1,178,300 |
| 2018-11-09 | $20.05 | $20.23 | $19.82 | $20.11 | $14.88 | 546,200 |
| 2018-11-08 | $20.38 | $20.50 | $19.92 | $20.10 | $14.87 | 693,250 |
| 2018-11-07 | $19.96 | $20.50 | $19.96 | $20.13 | $14.90 | 788,960 |
| 2018-11-06 | $20.45 | $20.45 | $19.67 | $20.21 | $14.96 | 799,300 |
| 2018-11-05 | $20.95 | $21.29 | $20.05 | $20.42 | $15.11 | 1,388,350 |
| 2018-11-02 | $20.30 | $20.70 | $20.30 | $20.68 | $15.30 | 1,108,410 |
| 2018-11-01 | $20.14 | $20.89 | $20.04 | $20.04 | $14.83 | 1,186,810 |
| 2018-10-31 | $20.06 | $20.35 | $19.84 | $20.17 | $14.93 | 895,700 |
| 2018-10-30 | $19.35 | $20.00 | $18.80 | $19.63 | $14.53 | 775,250 |
| 2018-10-29 | $19.35 | $19.80 | $19.34 | $19.48 | $14.42 | 505,650 |
| 2018-10-26 | $20.00 | $20.09 | $19.59 | $19.75 | $14.62 | 638,900 |
| 2018-10-25 | $19.25 | $19.70 | $19.01 | $19.70 | $14.58 | 648,250 |
| 2018-10-24 | $20.06 | $20.30 | $19.47 | $20.02 | $14.82 | 649,500 |
| 2018-10-23 | $20.30 | $20.56 | $19.66 | $19.84 | $14.68 | 1,137,850 |
| 2018-10-22 | $19.45 | $20.57 | $19.45 | $20.30 | $15.02 | 1,422,700 |
| 2018-10-19 | $18.30 | $19.48 | $18.21 | $19.41 | $14.36 | 985,350 |
| 2018-10-18 | $19.05 | $19.37 | $18.50 | $18.73 | $13.86 | 780,850 |
| 2018-10-17 | $19.60 | $19.75 | $18.80 | $19.42 | $14.37 | 902,700 |
| 2018-10-16 | $18.92 | $19.46 | $18.92 | $19.20 | $14.21 | 733,000 |
| 2018-10-15 | $19.79 | $19.99 | $19.13 | $19.13 | $14.16 | 828,000 |
| 2018-10-12 | $18.51 | $19.48 | $17.96 | $19.08 | $14.12 | 993,400 |
| 2018-10-11 | $19.49 | $19.67 | $18.26 | $18.30 | $13.54 | 777,150 |
| 2018-10-10 | $20.02 | $20.37 | $19.81 | $20.29 | $15.02 | 431,150 |
| 2018-10-09 | $19.80 | $20.15 | $19.66 | $20.03 | $14.82 | 419,200 |
| 2018-10-08 | $20.80 | $20.81 | $19.60 | $19.63 | $14.53 | 477,400 |
| 2018-10-05 | $21.25 | $21.25 | $21.25 | $21.25 | $15.73 | 0 |
| 2018-10-04 | $21.25 | $21.25 | $21.25 | $21.25 | $15.73 | 0 |
| 2018-10-03 | $21.25 | $21.25 | $21.25 | $21.25 | $15.73 | 0 |
| 2018-10-02 | $21.25 | $21.25 | $21.25 | $21.25 | $15.73 | 0 |
| 2018-10-01 | $21.25 | $21.25 | $21.25 | $21.25 | $15.73 | 0 |
| 2018-09-28 | $21.10 | $21.42 | $21.10 | $21.25 | $15.73 | 382,850 |
| 2018-09-27 | $21.80 | $22.00 | $21.10 | $21.10 | $15.61 | 633,450 |
| 2018-09-26 | $22.16 | $22.24 | $21.60 | $21.99 | $16.27 | 524,200 |
| 2018-09-25 | $22.49 | $22.53 | $22.07 | $22.12 | $16.37 | 410,650 |
| 2018-09-24 | $22.49 | $22.49 | $22.49 | $22.49 | $16.64 | 0 |
| 2018-09-21 | $22.25 | $22.61 | $22.08 | $22.49 | $16.64 | 593,000 |
| 2018-09-20 | $22.87 | $22.87 | $22.21 | $22.54 | $16.68 | 768,400 |
| 2018-09-19 | $22.33 | $22.88 | $22.01 | $22.68 | $16.78 | 670,250 |
| 2018-09-18 | $22.30 | $22.48 | $21.83 | $22.34 | $16.53 | 462,000 |
| 2018-09-17 | $22.69 | $22.69 | $22.05 | $22.09 | $16.35 | 307,350 |
| 2018-09-14 | $22.82 | $23.30 | $22.46 | $22.49 | $16.64 | 472,400 |
| 2018-09-13 | $22.50 | $23.00 | $22.40 | $22.88 | $16.93 | 497,560 |
| 2018-09-12 | $22.02 | $22.66 | $22.00 | $22.37 | $16.55 | 455,060 |
| 2018-09-11 | $21.98 | $22.39 | $21.90 | $22.05 | $16.32 | 474,080 |
| 2018-09-10 | $23.20 | $23.20 | $22.00 | $22.00 | $16.28 | 770,850 |
| 2018-09-07 | $23.16 | $24.00 | $23.16 | $23.33 | $17.26 | 670,400 |
| 2018-09-06 | $23.49 | $23.92 | $23.23 | $23.76 | $17.58 | 594,450 |
| 2018-09-05 | $23.75 | $23.96 | $23.38 | $23.38 | $17.30 | 731,950 |
| 2018-09-04 | $23.90 | $24.08 | $23.16 | $23.95 | $17.72 | 1,039,300 |
| 2018-09-03 | $23.00 | $23.88 | $22.73 | $23.74 | $17.57 | 963,400 |
| 2018-08-31 | $22.88 | $23.65 | $22.61 | $22.82 | $16.89 | 640,050 |
| 2018-08-30 | $23.60 | $24.17 | $23.31 | $23.34 | $17.27 | 653,850 |
| 2018-08-29 | $24.00 | $24.30 | $23.40 | $23.52 | $17.41 | 573,450 |
| 2018-08-28 | $23.69 | $24.10 | $23.61 | $23.84 | $17.64 | 704,950 |
| 2018-08-27 | $23.67 | $24.12 | $23.40 | $23.85 | $17.65 | 645,950 |
| 2018-08-24 | $24.00 | $24.00 | $23.27 | $23.48 | $17.38 | 964,950 |
| 2018-08-23 | $23.06 | $24.18 | $22.73 | $24.05 | $17.80 | 2,043,350 |
| 2018-08-22 | $22.70 | $23.37 | $22.40 | $23.07 | $17.07 | 1,249,850 |
| 2018-08-21 | $22.45 | $23.33 | $22.31 | $22.90 | $16.95 | 1,126,950 |
| 2018-08-20 | $21.81 | $22.60 | $21.66 | $22.55 | $16.69 | 914,250 |
| 2018-08-17 | $22.35 | $22.88 | $21.73 | $21.96 | $16.25 | 980,450 |
| 2018-08-16 | $21.80 | $22.43 | $21.21 | $21.85 | $16.17 | 774,750 |
| 2018-08-15 | $22.71 | $22.99 | $22.02 | $22.22 | $16.44 | 826,650 |
| 2018-08-14 | $23.18 | $23.19 | $22.66 | $22.93 | $16.97 | 880,250 |
| 2018-08-13 | $21.85 | $23.51 | $21.81 | $23.41 | $17.32 | 1,041,150 |
| 2018-08-10 | $22.03 | $22.73 | $21.88 | $22.27 | $16.48 | 916,000 |
| 2018-08-09 | $21.19 | $22.45 | $21.02 | $22.17 | $16.41 | 1,345,920 |
| 2018-08-08 | $22.25 | $22.37 | $21.19 | $21.19 | $15.68 | 674,000 |
| 2018-08-07 | $21.87 | $22.56 | $21.40 | $22.32 | $16.52 | 674,900 |
| 2018-08-06 | $23.05 | $23.15 | $21.41 | $21.89 | $16.20 | 631,210 |
| 2018-08-03 | $23.55 | $23.75 | $23.01 | $23.01 | $17.03 | 340,420 |
| 2018-08-02 | $24.13 | $24.13 | $22.22 | $23.63 | $17.49 | 921,650 |
| 2018-08-01 | $24.43 | $24.90 | $24.01 | $24.05 | $17.80 | 580,800 |
| 2018-07-31 | $24.18 | $24.69 | $24.07 | $24.43 | $18.08 | 545,680 |
| 2018-07-30 | $25.03 | $25.15 | $23.78 | $24.05 | $17.80 | 666,830 |
| 2018-07-27 | $25.29 | $25.39 | $24.81 | $24.95 | $18.46 | 537,400 |
| 2018-07-26 | $25.99 | $26.30 | $24.71 | $25.10 | $18.57 | 1,000,250 |
| 2018-07-25 | $26.21 | $26.80 | $25.95 | $26.00 | $19.24 | 1,050,300 |
| 2018-07-24 | $26.59 | $26.79 | $25.97 | $26.36 | $19.51 | 1,164,100 |
| 2018-07-23 | $26.40 | $26.75 | $25.83 | $26.33 | $19.48 | 992,580 |
| 2018-07-20 | $25.99 | $26.48 | $25.70 | $26.28 | $19.45 | 992,610 |
| 2018-07-19 | $27.12 | $27.35 | $25.04 | $26.07 | $19.29 | 2,135,550 |
| 2018-07-18 | $28.59 | $29.58 | $27.52 | $27.76 | $20.54 | 1,741,900 |
| 2018-07-17 | $28.71 | $28.92 | $27.80 | $28.66 | $21.21 | 1,533,210 |
| 2018-07-16 | $29.01 | $29.79 | $28.62 | $29.00 | $21.46 | 2,550,950 |
| 2018-07-13 | $27.80 | $29.73 | $27.23 | $28.99 | $21.45 | 2,917,290 |
| 2018-07-12 | $27.45 | $28.50 | $27.00 | $28.19 | $20.86 | 2,338,690 |
| 2018-07-11 | $28.01 | $28.20 | $26.11 | $27.36 | $20.25 | 2,326,620 |
| 2018-07-10 | $29.09 | $29.74 | $28.50 | $28.91 | $21.39 | 2,636,700 |
| 2018-07-09 | $27.16 | $30.14 | $27.07 | $29.20 | $21.61 | 3,510,270 |
| 2018-07-06 | $26.87 | $28.88 | $26.31 | $27.40 | $20.28 | 2,092,200 |
| 2018-07-05 | $26.91 | $27.73 | $25.98 | $26.25 | $19.43 | 1,580,420 |
| 2018-07-04 | $27.70 | $29.40 | $27.28 | $27.62 | $20.44 | 2,648,570 |
| 2018-07-03 | $25.52 | $27.93 | $25.52 | $27.93 | $20.67 | 1,894,540 |
| 2018-07-02 | $26.25 | $26.64 | $25.16 | $25.39 | $18.79 | 881,380 |
| 2018-06-29 | $25.39 | $26.79 | $25.39 | $26.54 | $19.64 | 1,351,910 |
| 2018-06-28 | $25.01 | $26.30 | $24.88 | $25.73 | $19.04 | 1,234,250 |
| 2018-06-27 | $24.99 | $25.79 | $24.70 | $25.03 | $18.52 | 658,380 |
| 2018-06-26 | $23.86 | $25.18 | $23.45 | $25.02 | $18.52 | 691,870 |
| 2018-06-25 | $24.41 | $24.99 | $24.36 | $24.54 | $18.16 | 574,190 |
| 2018-06-22 | $23.56 | $24.47 | $23.18 | $24.40 | $18.06 | 527,610 |
| 2018-06-21 | $24.66 | $24.93 | $23.44 | $23.44 | $17.35 | 606,200 |
| 2018-06-20 | $24.00 | $25.60 | $23.65 | $24.88 | $18.41 | 724,950 |
| 2018-06-19 | $26.92 | $27.08 | $24.55 | $24.55 | $18.17 | 748,500 |
| 2018-06-18 | $27.28 | $27.28 | $27.28 | $27.28 | $20.19 | 0 |
| 2018-06-15 | $28.13 | $28.30 | $26.80 | $27.28 | $20.19 | 608,050 |
| 2018-06-14 | $28.00 | $28.50 | $27.86 | $28.13 | $20.82 | 433,420 |
| 2018-06-13 | $28.01 | $28.80 | $27.50 | $28.44 | $21.05 | 681,490 |
| 2018-06-12 | $29.48 | $29.59 | $27.14 | $28.40 | $21.02 | 1,320,270 |
| 2018-06-11 | $30.36 | $30.62 | $29.60 | $30.15 | $22.31 | 413,130 |
| 2018-06-08 | $29.16 | $30.88 | $29.16 | $30.28 | $22.41 | 673,470 |
| 2018-06-07 | $33.40 | $33.40 | $31.00 | $31.00 | $22.94 | 818,300 |
| 2018-06-06 | $30.89 | $32.75 | $30.63 | $31.91 | $23.61 | 830,850 |
| 2018-06-05 | $30.15 | $31.00 | $30.02 | $30.90 | $22.87 | 420,050 |
| 2018-06-04 | $30.14 | $30.38 | $29.38 | $30.13 | $22.30 | 297,200 |
| 2018-06-01 | $30.38 | $30.87 | $29.10 | $29.75 | $22.02 | 410,750 |
| 2018-05-31 | $31.23 | $31.49 | $30.02 | $30.74 | $22.75 | 479,720 |
| 2018-05-30 | $47.60 | $48.67 | $46.00 | $46.32 | $22.75 | 472,300 |
| 2018-05-29 | $48.34 | $49.56 | $48.11 | $48.80 | $23.97 | 340,700 |
| 2018-05-28 | $49.96 | $50.15 | $47.30 | $48.36 | $23.76 | 423,800 |
| 2018-05-25 | $50.52 | $50.95 | $49.61 | $49.95 | $24.54 | 484,700 |
| 2018-05-24 | $49.02 | $50.55 | $49.02 | $50.55 | $24.83 | 501,700 |
| 2018-05-23 | $50.24 | $50.24 | $49.00 | $49.65 | $24.39 | 566,900 |
| 2018-05-22 | $49.00 | $50.52 | $48.55 | $50.45 | $24.78 | 634,500 |
| 2018-05-21 | $48.95 | $49.61 | $48.51 | $49.20 | $24.17 | 741,100 |
| 2018-05-18 | $47.97 | $49.15 | $47.55 | $48.95 | $24.05 | 481,700 |
| 2018-05-17 | $47.70 | $48.75 | $47.50 | $47.97 | $23.56 | 382,900 |
| 2018-05-16 | $47.97 | $48.25 | $47.18 | $47.80 | $23.48 | 316,000 |
| 2018-05-15 | $46.92 | $48.79 | $46.50 | $48.26 | $23.71 | 558,800 |
| 2018-05-14 | $47.70 | $48.58 | $46.50 | $46.50 | $22.84 | 397,600 |
| 2018-05-11 | $49.50 | $49.50 | $47.84 | $47.93 | $23.54 | 497,700 |
| 2018-05-10 | $48.60 | $49.56 | $48.14 | $49.20 | $24.17 | 619,900 |
| 2018-05-09 | $48.00 | $48.80 | $47.88 | $48.21 | $23.68 | 574,800 |
| 2018-05-08 | $48.49 | $48.76 | $47.74 | $48.08 | $23.62 | 547,600 |
| 2018-05-07 | $46.95 | $48.48 | $46.95 | $48.29 | $23.72 | 660,200 |
| 2018-05-04 | $47.05 | $47.60 | $46.49 | $46.89 | $23.03 | 501,600 |
| 2018-05-03 | $45.30 | $47.08 | $45.01 | $46.90 | $23.04 | 551,000 |
| 2018-05-02 | $47.10 | $47.83 | $45.10 | $45.30 | $22.25 | 597,800 |
| 2018-05-01 | $47.19 | $47.19 | $47.19 | $47.19 | $23.18 | 0 |
| 2018-04-30 | $47.19 | $47.19 | $47.19 | $47.19 | $23.18 | 0 |
| 2018-04-27 | $48.88 | $50.00 | $46.02 | $47.19 | $23.18 | 968,700 |
| 2018-04-26 | $51.50 | $51.77 | $49.42 | $49.50 | $24.32 | 840,300 |
| 2018-04-25 | $50.28 | $52.49 | $50.28 | $50.84 | $24.97 | 1,087,060 |
| 2018-04-24 | $51.00 | $51.82 | $50.23 | $51.09 | $25.10 | 1,114,640 |
| 2018-04-23 | $51.80 | $52.30 | $49.65 | $50.43 | $24.77 | 831,560 |
| 2018-04-20 | $49.10 | $53.58 | $48.51 | $50.98 | $25.04 | 1,374,540 |
| 2018-04-19 | $50.97 | $52.58 | $49.10 | $49.10 | $24.12 | 1,129,000 |
| 2018-04-18 | $48.49 | $51.11 | $47.56 | $51.11 | $25.11 | 1,223,860 |
| 2018-04-17 | $51.00 | $52.90 | $47.18 | $47.60 | $23.38 | 1,243,660 |
| 2018-04-16 | $51.20 | $54.00 | $50.50 | $51.73 | $25.41 | 1,499,500 |
| 2018-04-13 | $59.00 | $60.39 | $56.11 | $56.11 | $27.56 | 2,479,100 |
| 2018-04-12 | $58.08 | $62.34 | $55.00 | $62.34 | $30.62 | 3,317,820 |
| 2018-04-11 | $56.67 | $56.67 | $56.67 | $56.67 | $27.84 | 0 |
| 2018-04-10 | $56.67 | $56.67 | $56.67 | $56.67 | $27.84 | 0 |
| 2018-04-09 | $56.67 | $56.67 | $56.67 | $56.67 | $27.84 | 0 |
| 2018-04-06 | $56.67 | $56.67 | $56.67 | $56.67 | $27.84 | 0 |
| 2018-04-05 | $56.67 | $56.67 | $56.67 | $56.67 | $27.84 | 0 |
| 2018-04-04 | $56.67 | $56.67 | $56.67 | $56.67 | $27.84 | 0 |
| 2018-04-03 | $56.67 | $56.67 | $56.67 | $56.67 | $27.84 | 0 |
| 2018-04-02 | $56.67 | $56.67 | $56.67 | $56.67 | $27.84 | 0 |
| 2018-03-30 | $56.67 | $56.67 | $56.67 | $56.67 | $27.84 | 0 |
| 2018-03-29 | $56.67 | $56.67 | $56.67 | $56.67 | $27.84 | 0 |
| 2018-03-28 | $56.67 | $56.67 | $56.67 | $56.67 | $27.84 | 0 |
| 2018-03-27 | $56.67 | $56.67 | $56.67 | $56.67 | $27.84 | 0 |
| 2018-03-26 | $56.67 | $56.67 | $56.67 | $56.67 | $27.84 | 0 |
| 2018-03-23 | $56.67 | $56.67 | $56.67 | $56.67 | $27.84 | 0 |
| 2018-03-22 | $56.67 | $56.67 | $56.67 | $56.67 | $27.84 | 0 |
| 2018-03-21 | $56.67 | $56.67 | $56.67 | $56.67 | $27.84 | 0 |
| 2018-03-20 | $56.67 | $56.67 | $56.67 | $56.67 | $27.84 | 0 |
| 2018-03-19 | $56.67 | $56.67 | $56.67 | $56.67 | $27.84 | 0 |
| 2018-03-16 | $56.67 | $56.67 | $56.67 | $56.67 | $27.84 | 0 |
| 2018-03-15 | $56.67 | $56.67 | $56.67 | $56.67 | $27.84 | 0 |
| 2018-03-14 | $56.67 | $56.67 | $56.67 | $56.67 | $27.84 | 0 |
| 2018-03-13 | $56.67 | $56.67 | $56.67 | $56.67 | $27.84 | 0 |
| 2018-03-12 | $56.67 | $56.67 | $56.67 | $56.67 | $27.84 | 0 |
| 2018-03-09 | $56.67 | $56.67 | $56.67 | $56.67 | $27.84 | 0 |
| 2018-03-08 | $56.67 | $56.67 | $56.67 | $56.67 | $27.84 | 0 |
| 2018-03-07 | $56.67 | $56.67 | $56.67 | $56.67 | $27.84 | 0 |
| 2018-03-06 | $56.67 | $56.67 | $56.67 | $56.67 | $27.84 | 0 |
| 2018-03-05 | $56.67 | $56.67 | $56.67 | $56.67 | $27.84 | 0 |
| 2018-03-02 | $56.67 | $56.67 | $56.67 | $56.67 | $27.84 | 0 |
| 2018-03-01 | $56.67 | $56.67 | $56.67 | $56.67 | $27.84 | 0 |
| 2018-02-28 | $56.67 | $56.67 | $56.67 | $56.67 | $27.84 | 0 |
| 2018-02-27 | $56.67 | $56.67 | $56.67 | $56.67 | $27.84 | 0 |
| 2018-02-26 | $56.67 | $56.67 | $56.67 | $56.67 | $27.84 | 0 |
| 2018-02-23 | $56.67 | $56.67 | $56.67 | $56.67 | $27.84 | 0 |
| 2018-02-22 | $56.67 | $56.67 | $56.67 | $56.67 | $27.84 | 0 |
| 2018-02-21 | $56.67 | $56.67 | $56.67 | $56.67 | $27.84 | 0 |
| 2018-02-20 | $56.67 | $56.67 | $56.67 | $56.67 | $27.84 | 0 |
| 2018-02-19 | $56.67 | $56.67 | $56.67 | $56.67 | $27.84 | 0 |
| 2018-02-16 | $56.67 | $56.67 | $56.67 | $56.67 | $27.84 | 0 |
| 2018-02-15 | $56.67 | $56.67 | $56.67 | $56.67 | $27.84 | 0 |
| 2018-02-14 | $56.67 | $56.67 | $56.67 | $56.67 | $27.84 | 0 |
| 2018-02-13 | $56.67 | $56.67 | $56.67 | $56.67 | $27.84 | 0 |
| 2018-02-12 | $56.67 | $56.67 | $56.67 | $56.67 | $27.84 | 0 |
| 2018-02-09 | $56.67 | $56.67 | $56.67 | $56.67 | $27.84 | 0 |
| 2018-02-08 | $56.67 | $56.67 | $56.67 | $56.67 | $27.84 | 0 |
| 2018-02-07 | $56.67 | $56.67 | $56.67 | $56.67 | $27.84 | 0 |
| 2018-02-06 | $56.67 | $56.67 | $56.67 | $56.67 | $27.84 | 0 |
| 2018-02-05 | $56.67 | $56.67 | $56.67 | $56.67 | $27.84 | 0 |
| 2018-02-02 | $56.67 | $56.67 | $56.67 | $56.67 | $27.84 | 0 |
| 2018-02-01 | $56.67 | $56.67 | $56.67 | $56.67 | $27.84 | 0 |
| 2018-01-31 | $56.67 | $56.67 | $56.67 | $56.67 | $27.84 | 0 |
| 2018-01-30 | $56.67 | $56.67 | $56.67 | $56.67 | $27.84 | 0 |
| 2018-01-29 | $56.67 | $56.67 | $56.67 | $56.67 | $27.84 | 0 |
| 2018-01-26 | $56.67 | $56.67 | $56.67 | $56.67 | $27.84 | 0 |
| 2018-01-25 | $56.67 | $56.67 | $56.67 | $56.67 | $27.84 | 0 |
| 2018-01-24 | $56.67 | $56.67 | $56.67 | $56.67 | $27.84 | 0 |
| 2018-01-23 | $56.67 | $56.67 | $56.67 | $56.67 | $27.84 | 0 |
| 2018-01-22 | $56.67 | $56.67 | $56.67 | $56.67 | $27.84 | 0 |
| 2018-01-19 | $56.67 | $56.67 | $56.67 | $56.67 | $27.84 | 0 |
| 2018-01-18 | $56.67 | $56.67 | $56.67 | $56.67 | $27.84 | 0 |
| 2018-01-17 | $56.67 | $56.67 | $56.67 | $56.67 | $27.84 | 0 |
| 2018-01-16 | $56.67 | $56.67 | $56.67 | $56.67 | $27.84 | 0 |
| 2018-01-15 | $56.67 | $56.67 | $56.67 | $56.67 | $27.84 | 0 |
| 2018-01-12 | $56.67 | $56.67 | $56.67 | $56.67 | $27.84 | 0 |
| 2018-01-11 | $56.67 | $56.67 | $56.67 | $56.67 | $27.84 | 0 |
| 2018-01-10 | $56.67 | $56.67 | $56.67 | $56.67 | $27.84 | 0 |
| 2018-01-09 | $56.67 | $56.67 | $56.67 | $56.67 | $27.84 | 0 |
| 2018-01-08 | $56.67 | $56.67 | $56.67 | $56.67 | $27.84 | 0 |
| 2018-01-05 | $56.67 | $56.67 | $56.67 | $56.67 | $27.84 | 0 |
| 2018-01-04 | $56.67 | $56.67 | $56.67 | $56.67 | $27.84 | 0 |
| 2018-01-03 | $56.67 | $56.67 | $56.67 | $56.67 | $27.84 | 0 |
| 2018-01-02 | $56.67 | $56.67 | $56.67 | $56.67 | $27.84 | 0 |
| 2018-01-01 | $56.67 | $56.67 | $56.67 | $56.67 | $27.84 | 0 |
| 2017-12-29 | $56.67 | $56.67 | $56.67 | $56.67 | $27.84 | 0 |
| 2017-12-28 | $56.67 | $56.67 | $56.67 | $56.67 | $27.84 | 0 |
| 2017-12-27 | $56.67 | $56.67 | $56.67 | $56.67 | $27.84 | 0 |
| 2017-12-26 | $55.50 | $56.85 | $55.22 | $56.67 | $27.84 | 703,500 |
| 2017-12-25 | $54.70 | $56.25 | $53.58 | $56.11 | $27.56 | 500,900 |
| 2017-12-22 | $54.58 | $55.50 | $54.27 | $54.60 | $26.82 | 386,200 |
| 2017-12-21 | $52.76 | $55.06 | $52.76 | $54.58 | $26.81 | 420,400 |
| 2017-12-20 | $54.20 | $54.50 | $52.80 | $52.85 | $25.96 | 322,500 |
| 2017-12-19 | $53.79 | $54.87 | $53.79 | $54.35 | $26.70 | 432,800 |
| 2017-12-18 | $55.00 | $55.00 | $52.62 | $53.80 | $26.43 | 596,500 |
| 2017-12-15 | $56.05 | $56.75 | $54.02 | $54.91 | $26.97 | 667,650 |
| 2017-12-14 | $56.73 | $57.21 | $55.90 | $56.51 | $27.76 | 547,700 |
| 2017-12-13 | $56.30 | $57.20 | $55.80 | $57.00 | $28.00 | 692,670 |
| 2017-12-12 | $58.67 | $58.88 | $56.78 | $56.85 | $27.93 | 1,111,520 |
| 2017-12-11 | $57.50 | $59.00 | $57.00 | $58.58 | $28.78 | 1,145,650 |
| 2017-12-08 | $57.88 | $59.19 | $56.58 | $57.34 | $28.17 | 1,253,100 |
| 2017-12-07 | $57.41 | $59.00 | $56.55 | $57.38 | $28.19 | 1,316,100 |
| 2017-12-06 | $54.26 | $57.50 | $54.09 | $56.70 | $27.85 | 1,104,620 |
| 2017-12-05 | $51.88 | $54.47 | $51.68 | $52.51 | $25.79 | 1,308,530 |
| 2017-12-04 | $54.60 | $56.50 | $49.50 | $51.88 | $25.48 | 1,308,240 |
| 2017-12-01 | $52.52 | $54.89 | $52.52 | $54.89 | $26.96 | 633,150 |
| 2017-11-30 | $52.40 | $53.71 | $52.32 | $53.05 | $26.06 | 413,100 |
| 2017-11-29 | $53.15 | $53.78 | $52.10 | $53.00 | $26.03 | 717,900 |
| 2017-11-28 | $52.90 | $54.04 | $51.01 | $53.98 | $26.52 | 982,800 |
| 2017-11-27 | $56.70 | $57.99 | $52.08 | $53.51 | $26.29 | 1,628,000 |
| 2017-11-24 | $54.13 | $59.76 | $54.00 | $57.33 | $28.16 | 1,671,160 |
| 2017-11-23 | $56.00 | $57.98 | $55.16 | $55.52 | $27.27 | 1,852,260 |
| 2017-11-22 | $53.18 | $57.45 | $53.15 | $56.90 | $27.95 | 1,368,460 |
| 2017-11-21 | $54.86 | $55.86 | $51.91 | $53.80 | $26.43 | 1,111,860 |
| 2017-11-20 | $52.33 | $55.80 | $51.30 | $55.28 | $27.15 | 1,000,140 |
| 2017-11-17 | $53.06 | $53.98 | $51.60 | $52.00 | $25.54 | 1,105,040 |
| 2017-11-16 | $53.01 | $54.85 | $52.72 | $53.20 | $26.13 | 929,830 |
| 2017-11-15 | $56.05 | $56.60 | $53.41 | $53.70 | $26.38 | 1,238,900 |
| 2017-11-14 | $58.02 | $58.50 | $56.55 | $56.75 | $27.88 | 1,186,400 |
| 2017-11-13 | $56.46 | $58.49 | $55.52 | $58.38 | $28.68 | 1,550,730 |
| 2017-11-10 | $56.58 | $57.95 | $56.13 | $56.31 | $27.66 | 1,392,200 |
| 2017-11-09 | $56.66 | $57.38 | $55.12 | $56.64 | $27.82 | 1,694,330 |
| 2017-11-08 | $57.50 | $57.95 | $56.36 | $57.10 | $28.05 | 1,698,800 |
| 2017-11-07 | $56.28 | $58.50 | $56.23 | $57.60 | $28.29 | 2,238,000 |
| 2017-11-06 | $54.70 | $56.97 | $54.08 | $56.70 | $27.85 | 1,844,090 |
| 2017-11-03 | $54.60 | $56.30 | $54.33 | $54.72 | $26.88 | 2,043,860 |
| 2017-11-02 | $53.77 | $55.80 | $51.51 | $55.46 | $27.24 | 2,715,830 |
| 2017-11-01 | $53.49 | $54.99 | $53.03 | $54.20 | $26.62 | 2,290,880 |
| 2017-10-31 | $52.90 | $53.35 | $51.36 | $53.32 | $26.19 | 1,808,300 |
| 2017-10-30 | $52.67 | $53.58 | $50.61 | $52.41 | $25.74 | 2,124,880 |
| 2017-10-27 | $53.50 | $54.50 | $52.60 | $52.75 | $25.91 | 2,597,130 |
| 2017-10-26 | $55.80 | $58.00 | $54.88 | $54.97 | $27.00 | 4,696,560 |
| 2017-10-25 | $53.00 | $54.50 | $52.06 | $54.49 | $26.77 | 3,172,760 |
| 2017-10-24 | $54.00 | $55.38 | $52.22 | $54.48 | $26.76 | 5,058,860 |
| 2017-10-23 | $48.63 | $53.59 | $48.13 | $53.59 | $26.32 | 4,078,600 |
| 2017-10-20 | $49.22 | $50.95 | $47.01 | $48.72 | $23.93 | 3,542,540 |
| 2017-10-19 | $43.90 | $46.66 | $43.31 | $46.66 | $22.92 | 2,669,040 |
| 2017-10-18 | $44.81 | $45.59 | $43.51 | $43.53 | $21.38 | 1,236,000 |
| 2017-10-17 | $44.05 | $45.17 | $44.02 | $44.63 | $21.92 | 960,300 |
| 2017-10-16 | $47.20 | $47.20 | $43.87 | $44.20 | $21.71 | 2,169,700 |
| 2017-10-13 | $46.80 | $47.47 | $45.21 | $47.46 | $23.31 | 3,101,740 |
| 2017-10-12 | $47.50 | $50.49 | $47.50 | $48.59 | $23.87 | 2,533,820 |
| 2017-10-11 | $50.00 | $50.88 | $47.51 | $47.68 | $23.42 | 2,621,100 |
| 2017-10-10 | $48.17 | $50.46 | $48.13 | $50.43 | $24.77 | 2,526,400 |
| 2017-10-09 | $48.36 | $49.39 | $47.03 | $48.62 | $23.88 | 2,041,200 |
| 2017-10-06 | $47.77 | $47.77 | $47.77 | $47.77 | $23.47 | 0 |
| 2017-10-05 | $47.77 | $47.77 | $47.77 | $47.77 | $23.47 | 0 |
| 2017-10-04 | $47.77 | $47.77 | $47.77 | $47.77 | $23.47 | 0 |
| 2017-10-03 | $47.77 | $47.77 | $47.77 | $47.77 | $23.47 | 0 |
| 2017-10-02 | $47.77 | $47.77 | $47.77 | $47.77 | $23.47 | 0 |
| 2017-09-29 | $47.28 | $48.31 | $46.81 | $47.77 | $23.47 | 1,385,700 |
| 2017-09-28 | $48.12 | $49.50 | $47.56 | $47.68 | $23.42 | 2,628,400 |
| 2017-09-27 | $46.55 | $48.60 | $45.91 | $48.48 | $23.81 | 2,870,900 |
| 2017-09-26 | $47.22 | $47.69 | $45.21 | $46.38 | $22.78 | 2,910,500 |
| 2017-09-25 | $49.20 | $52.28 | $47.30 | $47.70 | $23.43 | 4,775,100 |
| 2017-09-22 | $44.90 | $48.97 | $44.30 | $48.97 | $24.06 | 2,222,200 |
| 2017-09-21 | $45.12 | $46.50 | $44.52 | $44.52 | $21.87 | 1,886,490 |
| 2017-09-20 | $43.53 | $44.97 | $43.36 | $44.92 | $22.07 | 1,407,990 |
| 2017-09-19 | $43.00 | $44.47 | $43.00 | $43.69 | $21.46 | 1,078,330 |
| 2017-09-18 | $42.38 | $43.45 | $41.77 | $43.34 | $21.29 | 1,066,460 |
| 2017-09-15 | $43.86 | $44.31 | $42.38 | $42.78 | $21.01 | 933,100 |
| 2017-09-14 | $44.39 | $44.98 | $43.74 | $44.14 | $21.68 | 958,300 |
| 2017-09-13 | $43.88 | $44.70 | $43.52 | $44.70 | $21.96 | 1,128,330 |
| 2017-09-12 | $46.17 | $46.17 | $43.78 | $43.83 | $21.53 | 2,360,930 |
| 2017-09-11 | $44.86 | $46.47 | $44.41 | $46.37 | $22.78 | 1,884,780 |
| 2017-09-08 | $45.11 | $46.00 | $44.10 | $44.88 | $22.05 | 2,046,380 |
| 2017-09-07 | $44.40 | $46.88 | $44.21 | $45.42 | $22.31 | 2,567,610 |
| 2017-09-06 | $44.24 | $44.75 | $43.00 | $44.68 | $21.95 | 2,023,730 |
| 2017-09-05 | $44.50 | $45.68 | $44.32 | $44.89 | $22.05 | 1,997,210 |
| 2017-09-04 | $45.02 | $46.70 | $43.86 | $44.30 | $21.76 | 2,986,700 |
| 2017-09-01 | $44.30 | $45.66 | $43.31 | $45.35 | $22.28 | 3,182,500 |
| 2017-08-31 | $41.74 | $43.98 | $41.74 | $43.75 | $21.49 | 2,413,680 |
| 2017-08-30 | $42.20 | $43.12 | $41.34 | $41.70 | $20.48 | 1,965,720 |
| 2017-08-29 | $42.55 | $44.30 | $42.19 | $42.51 | $20.88 | 3,087,200 |
| 2017-08-28 | $40.90 | $44.00 | $40.90 | $42.57 | $20.91 | 2,863,400 |
| 2017-08-25 | $39.06 | $40.76 | $39.01 | $40.49 | $19.89 | 1,816,320 |
| 2017-08-24 | $40.28 | $41.47 | $39.21 | $39.30 | $19.31 | 2,171,800 |
| 2017-08-23 | $39.56 | $41.36 | $39.11 | $40.75 | $20.02 | 1,891,700 |
| 2017-08-22 | $40.50 | $41.20 | $39.68 | $39.75 | $19.53 | 1,465,400 |
| 2017-08-21 | $38.59 | $40.26 | $38.51 | $40.15 | $19.72 | 1,661,400 |
| 2017-08-18 | $38.44 | $39.25 | $38.30 | $38.59 | $18.96 | 808,100 |
| 2017-08-17 | $38.51 | $39.28 | $38.51 | $38.83 | $19.07 | 1,049,100 |
| 2017-08-16 | $37.80 | $39.66 | $37.80 | $38.85 | $19.08 | 2,018,800 |
| 2017-08-15 | $37.50 | $38.16 | $37.00 | $37.99 | $18.66 | 1,318,800 |
| 2017-08-14 | $36.11 | $37.38 | $36.11 | $37.33 | $18.34 | 1,013,500 |
| 2017-08-11 | $36.11 | $36.52 | $35.91 | $36.35 | $17.86 | 610,300 |
| 2017-08-10 | $36.65 | $36.78 | $35.86 | $36.48 | $17.92 | 1,005,200 |
| 2017-08-09 | $36.90 | $36.93 | $36.45 | $36.66 | $18.01 | 813,760 |
| 2017-08-08 | $36.61 | $37.50 | $35.83 | $37.10 | $18.22 | 1,391,170 |
| 2017-08-07 | $37.50 | $38.18 | $37.37 | $37.53 | $18.44 | 729,900 |
| 2017-08-04 | $38.57 | $38.62 | $37.39 | $37.39 | $18.37 | 1,076,340 |
| 2017-08-03 | $38.44 | $39.50 | $37.88 | $38.53 | $18.93 | 1,056,370 |
| 2017-08-02 | $39.16 | $39.45 | $38.30 | $38.30 | $18.81 | 1,226,800 |
| 2017-08-01 | $39.02 | $39.55 | $38.51 | $39.16 | $19.24 | 984,550 |
| 2017-07-31 | $39.30 | $40.15 | $38.70 | $39.36 | $19.33 | 997,000 |
| 2017-07-28 | $39.83 | $40.22 | $38.92 | $39.20 | $19.26 | 1,281,610 |
| 2017-07-27 | $37.79 | $40.57 | $37.51 | $40.22 | $19.76 | 1,979,690 |
| 2017-07-26 | $38.00 | $38.49 | $37.44 | $37.92 | $18.63 | 872,520 |
| 2017-07-25 | $37.78 | $38.35 | $37.52 | $38.09 | $18.71 | 932,920 |
| 2017-07-24 | $36.89 | $38.13 | $36.40 | $37.89 | $18.61 | 1,307,090 |
| 2017-07-21 | $37.34 | $38.19 | $37.15 | $37.45 | $18.40 | 892,700 |
| 2017-07-20 | $38.00 | $39.30 | $37.70 | $37.70 | $18.52 | 1,310,250 |
| 2017-07-19 | $38.30 | $38.30 | $36.91 | $37.98 | $18.66 | 1,382,030 |
| 2017-07-18 | $37.52 | $38.98 | $36.90 | $38.41 | $18.87 | 1,497,760 |
| 2017-07-17 | $42.00 | $42.00 | $38.18 | $38.18 | $18.75 | 2,092,060 |
| 2017-07-14 | $43.76 | $44.29 | $42.42 | $42.42 | $20.84 | 1,615,420 |
| 2017-07-13 | $45.16 | $45.44 | $43.35 | $43.77 | $21.50 | 2,414,330 |
| 2017-07-12 | $43.91 | $46.17 | $43.82 | $45.82 | $22.51 | 2,466,060 |
| 2017-07-11 | $46.00 | $46.14 | $44.22 | $44.55 | $21.88 | 2,765,930 |
| 2017-07-10 | $47.85 | $49.28 | $45.65 | $46.21 | $22.70 | 3,717,730 |
| 2017-07-07 | $48.95 | $49.35 | $48.22 | $48.45 | $23.80 | 5,122,580 |
| 2017-07-06 | $48.34 | $50.70 | $47.90 | $49.95 | $24.54 | 8,238,930 |
| 2017-07-05 | $43.71 | $47.58 | $43.67 | $47.58 | $23.37 | 5,033,670 |
| 2017-07-04 | $43.01 | $43.39 | $41.22 | $43.25 | $21.25 | 1,438,810 |
| 2017-07-03 | $42.35 | $43.62 | $42.20 | $43.27 | $21.26 | 1,218,800 |
| 2017-06-30 | $40.95 | $40.95 | $40.95 | $40.95 | $20.12 | 0 |
| 2017-06-29 | $40.95 | $40.95 | $40.95 | $40.95 | $20.12 | 0 |
| 2017-06-28 | $41.60 | $41.69 | $40.61 | $40.95 | $20.12 | 1,018,900 |
| 2017-06-27 | $41.73 | $42.87 | $41.59 | $41.95 | $20.61 | 1,154,610 |
| 2017-06-26 | $41.41 | $41.79 | $40.88 | $41.73 | $20.50 | 1,003,910 |
| 2017-06-23 | $41.80 | $42.58 | $40.33 | $41.52 | $20.40 | 1,745,510 |
| 2017-06-22 | $43.79 | $44.30 | $42.18 | $42.26 | $20.76 | 1,771,300 |
| 2017-06-21 | $44.28 | $44.49 | $43.60 | $43.94 | $21.58 | 1,354,170 |
| 2017-06-20 | $44.41 | $45.17 | $44.03 | $44.20 | $21.71 | 1,719,730 |
| 2017-06-19 | $44.71 | $45.02 | $43.88 | $44.24 | $21.73 | 1,494,570 |
| 2017-06-16 | $44.12 | $44.77 | $43.87 | $44.50 | $21.86 | 1,971,140 |
| 2017-06-15 | $43.10 | $45.18 | $43.09 | $44.32 | $21.77 | 2,987,010 |
| 2017-06-14 | $44.19 | $44.20 | $42.80 | $43.13 | $21.19 | 2,793,440 |
| 2017-06-13 | $43.55 | $44.93 | $43.51 | $44.20 | $21.71 | 3,147,770 |
| 2017-06-12 | $45.78 | $45.97 | $43.08 | $43.31 | $21.27 | 4,448,510 |
| 2017-06-09 | $48.33 | $48.40 | $46.60 | $47.50 | $23.33 | 4,876,110 |
| 2017-06-08 | $53.52 | $53.98 | $49.35 | $49.40 | $24.27 | 8,177,590 |
| 2017-06-07 | $51.14 | $56.70 | $51.02 | $54.83 | $26.93 | 8,892,660 |
| 2017-06-06 | $51.89 | $56.00 | $49.08 | $51.60 | $25.35 | 8,552,090 |
| 2017-06-05 | $52.98 | $52.98 | $52.98 | $52.98 | $26.02 | 272,300 |
| 2017-06-02 | $48.16 | $48.16 | $48.16 | $48.16 | $23.66 | 387,110 |
| 2017-06-01 | $43.78 | $43.78 | $43.78 | $43.78 | $21.51 | 64,390 |
| 2017-05-31 | $39.80 | $39.80 | $39.80 | $39.80 | $19.55 | 29,320 |
| 2017-05-30 | $36.18 | $36.18 | $36.18 | $36.18 | $17.77 | 0 |
| 2017-05-29 | $36.18 | $36.18 | $36.18 | $36.18 | $17.77 | 0 |
| 2017-05-26 | $36.18 | $36.18 | $36.18 | $36.18 | $17.77 | 21,600 |
| 2017-05-25 | $32.89 | $32.89 | $32.89 | $32.89 | $16.16 | 6,300 |
| 2017-05-24 | $29.90 | $29.90 | $29.90 | $29.90 | $14.69 | 2,600 |
| 2017-05-23 | $27.18 | $27.18 | $27.18 | $27.18 | $13.35 | 2,000 |
| 2017-05-22 | $24.71 | $24.71 | $24.71 | $24.71 | $12.14 | 2,000 |
| 2017-05-19 | $18.72 | $22.46 | $18.72 | $22.46 | $11.03 | 7,400 |