Xiamen Hongxin ElectronTech Company Ltd (300657) Exchange: SHE
Data as of Aug. 22, 2025
$28.60 ($0.28) 0.99%
Xiamen Hongxin ElectronTech Company Ltd - Daily Information
Click for more stock information on Xiamen Hongxin ElectronTech Company Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $28.33 |
| Previous Close | $28.60 |
| High | $29.18 |
| Low | $28.06 |
| Adjusted Open | $28.33 |
| Previous Adjusted Close | $28.60 |
| Adjusted High | $29.18 |
| Adjusted Low | $28.06 |
Invest in Xiamen Hongxin ElectronTech Company Ltd (300657)
Historical Stock Data for Xiamen Hongxin ElectronTech Company Ltd (300657)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | $28.33 | $29.18 | $28.06 | $28.60 | $28.60 | 40,354,010 |
| 2025-04-10 | $29.00 | $29.82 | $28.32 | $28.32 | $28.32 | 53,890,310 |
| 2025-04-09 | $26.47 | $27.91 | $24.28 | $27.49 | $27.49 | 57,038,110 |
| 2025-04-08 | $26.81 | $27.55 | $25.75 | $26.95 | $26.95 | 54,306,180 |
| 2025-04-07 | $29.60 | $30.34 | $26.33 | $26.33 | $26.33 | 52,968,210 |
| 2025-04-03 | $33.36 | $34.39 | $32.50 | $32.91 | $32.91 | 39,608,930 |
| 2025-04-02 | $34.20 | $34.97 | $33.55 | $34.07 | $34.07 | 34,228,870 |
| 2025-04-01 | $34.93 | $35.24 | $33.88 | $33.91 | $33.91 | 39,475,270 |
| 2025-03-31 | $33.92 | $35.48 | $33.80 | $35.18 | $35.18 | 58,361,570 |
| 2025-03-28 | $33.91 | $34.88 | $33.83 | $33.97 | $33.97 | 31,401,640 |
| 2025-03-27 | $35.21 | $35.45 | $33.70 | $33.91 | $33.91 | 42,097,430 |
| 2025-03-26 | $34.03 | $35.60 | $34.03 | $35.21 | $35.21 | 44,495,720 |
| 2025-03-25 | $36.82 | $36.99 | $33.80 | $34.14 | $34.14 | 62,492,180 |
| 2025-03-24 | $37.45 | $38.06 | $36.05 | $36.76 | $36.76 | 47,038,390 |
| 2025-03-21 | $38.03 | $38.92 | $37.41 | $37.85 | $37.85 | 52,028,410 |
| 2025-03-20 | $38.90 | $40.16 | $37.90 | $38.32 | $38.32 | 53,888,980 |
| 2025-03-19 | $41.16 | $41.58 | $39.08 | $39.27 | $39.27 | 70,467,780 |
| 2025-03-18 | $43.62 | $44.32 | $41.30 | $42.00 | $42.00 | 70,477,850 |
| 2025-03-17 | $41.11 | $44.38 | $41.07 | $43.30 | $43.30 | 70,740,030 |
| 2025-03-14 | $41.00 | $42.20 | $39.01 | $41.90 | $41.90 | 70,392,040 |
| 2025-03-13 | $42.53 | $43.37 | $40.08 | $42.34 | $42.34 | 82,403,860 |
| 2025-03-12 | $45.70 | $47.61 | $40.80 | $41.85 | $41.85 | 114,652,450 |
| 2025-03-11 | $42.74 | $46.13 | $41.94 | $45.98 | $45.98 | 83,867,450 |
| 2025-03-10 | $43.00 | $44.35 | $42.01 | $43.32 | $43.32 | 77,440,740 |
| 2025-03-07 | $40.78 | $46.66 | $39.98 | $44.89 | $44.89 | 126,484,180 |
| 2025-03-06 | $40.23 | $42.80 | $39.55 | $42.18 | $42.18 | 113,981,640 |
| 2025-03-05 | $39.50 | $40.17 | $37.76 | $39.68 | $39.68 | 92,773,400 |
| 2025-03-04 | $34.67 | $36.40 | $34.67 | $36.05 | $36.05 | 50,151,640 |
| 2025-03-03 | $37.28 | $37.60 | $34.87 | $35.44 | $35.44 | 68,181,420 |
| 2025-02-28 | $40.00 | $40.33 | $35.60 | $36.58 | $36.58 | 94,212,800 |
| 2025-02-27 | $42.88 | $44.45 | $41.00 | $42.30 | $42.30 | 103,026,220 |
| 2025-02-26 | $39.10 | $42.75 | $37.28 | $41.60 | $41.60 | 102,822,410 |
| 2025-02-25 | $38.78 | $40.63 | $38.03 | $38.96 | $38.96 | 93,230,520 |
| 2025-02-24 | $40.88 | $43.32 | $39.10 | $40.44 | $40.44 | 124,600,840 |
| 2025-02-20 | $36.94 | $39.88 | $35.33 | $35.47 | $35.47 | 108,947,900 |
| 2025-02-19 | $36.10 | $37.70 | $34.70 | $37.03 | $37.03 | 115,280,800 |
| 2025-02-18 | $36.19 | $36.88 | $33.05 | $33.42 | $33.42 | 108,074,190 |
| 2025-02-17 | $38.74 | $38.74 | $35.75 | $36.50 | $36.50 | 129,148,220 |
| 2025-02-14 | $31.04 | $33.50 | $30.00 | $32.28 | $32.28 | 123,057,900 |
| 2025-02-13 | $27.57 | $32.18 | $25.88 | $30.66 | $30.66 | 125,149,080 |
| 2025-02-12 | $26.79 | $27.60 | $26.45 | $26.93 | $26.93 | 73,272,360 |
| 2025-02-11 | $26.26 | $27.07 | $25.65 | $25.66 | $25.66 | 72,550,540 |
| 2025-02-10 | $27.46 | $27.88 | $25.80 | $26.32 | $26.32 | 96,586,720 |
| 2025-02-07 | $25.80 | $27.71 | $24.80 | $26.80 | $26.80 | 103,300,200 |
| 2025-02-06 | $24.97 | $25.77 | $23.58 | $25.29 | $25.29 | 92,692,070 |
| 2025-02-05 | $21.80 | $22.77 | $21.26 | $22.40 | $22.40 | 32,593,400 |
| 2025-01-27 | $22.77 | $22.77 | $21.47 | $21.47 | $21.47 | 29,569,980 |
| 2025-01-24 | $22.10 | $22.98 | $22.04 | $22.77 | $22.77 | 35,445,750 |
| 2025-01-23 | $22.75 | $23.10 | $21.81 | $21.88 | $21.88 | 36,087,320 |
| 2025-01-22 | $23.00 | $23.18 | $22.10 | $22.47 | $22.47 | 47,491,800 |
| 2025-01-21 | $21.01 | $25.00 | $20.71 | $23.98 | $23.98 | 60,440,800 |
| 2025-01-20 | $21.18 | $21.25 | $20.76 | $20.88 | $20.88 | 16,967,290 |
| 2025-01-17 | $20.46 | $21.27 | $20.46 | $20.88 | $20.88 | 21,303,700 |
| 2025-01-16 | $20.83 | $21.27 | $20.37 | $20.52 | $20.52 | 19,479,500 |
| 2025-01-15 | $21.48 | $21.60 | $20.58 | $20.75 | $20.75 | 21,761,900 |
| 2025-01-14 | $19.32 | $21.20 | $19.19 | $21.17 | $21.17 | 29,453,910 |
| 2025-01-13 | $19.37 | $19.43 | $18.63 | $19.23 | $19.23 | 15,318,100 |
| 2025-01-09 | $19.57 | $21.01 | $19.57 | $20.25 | $20.25 | 26,425,450 |
| 2025-01-08 | $19.90 | $20.08 | $18.80 | $19.76 | $19.76 | 26,643,700 |
| 2025-01-07 | $19.57 | $20.09 | $19.38 | $20.09 | $20.09 | 20,518,130 |
| 2025-01-06 | $20.80 | $20.88 | $19.25 | $19.45 | $19.45 | 28,119,470 |
| 2025-01-03 | $22.20 | $22.33 | $20.50 | $20.72 | $20.72 | 29,262,610 |
| 2025-01-02 | $22.96 | $23.36 | $21.63 | $22.12 | $22.12 | 27,509,790 |
| 2024-12-31 | $23.84 | $24.00 | $22.65 | $22.66 | $22.66 | 32,676,520 |
| 2024-12-30 | $23.55 | $24.18 | $23.10 | $24.17 | $24.17 | 45,785,760 |
| 2024-12-27 | $23.76 | $24.05 | $22.90 | $23.10 | $23.10 | 37,578,570 |
| 2024-12-26 | $22.29 | $24.30 | $22.15 | $23.77 | $23.77 | 45,617,810 |
| 2024-12-25 | $22.68 | $23.11 | $21.72 | $22.28 | $22.28 | 28,692,200 |
| 2024-12-24 | $23.43 | $23.70 | $22.18 | $22.84 | $22.84 | 34,599,840 |
| 2024-12-23 | $24.26 | $25.50 | $23.12 | $23.21 | $23.21 | 46,781,800 |
| 2024-12-20 | $23.87 | $24.48 | $23.70 | $24.00 | $24.00 | 47,154,120 |
| 2024-12-19 | $22.49 | $24.96 | $22.41 | $24.10 | $24.10 | 60,646,480 |
| 2024-12-18 | $22.30 | $23.37 | $21.58 | $22.82 | $22.82 | 40,306,900 |
| 2024-12-17 | $22.57 | $23.59 | $22.24 | $22.72 | $22.72 | 35,537,700 |
| 2024-12-16 | $22.88 | $23.98 | $22.32 | $22.80 | $22.80 | 42,226,870 |
| 2024-12-13 | $22.35 | $24.00 | $22.20 | $22.87 | $22.87 | 54,947,320 |
| 2024-12-12 | $22.10 | $23.04 | $21.90 | $22.55 | $22.55 | 45,657,130 |
| 2024-12-11 | $20.99 | $22.30 | $20.96 | $22.19 | $22.19 | 36,080,180 |
| 2024-12-10 | $21.89 | $21.98 | $21.04 | $21.07 | $21.07 | 28,030,890 |
| 2024-12-09 | $21.74 | $21.87 | $20.83 | $21.04 | $21.04 | 22,759,180 |
| 2024-12-06 | $22.22 | $22.22 | $21.44 | $21.74 | $21.74 | 26,358,030 |
| 2024-12-05 | $21.51 | $22.44 | $21.34 | $22.05 | $22.05 | 35,746,410 |
| 2024-12-04 | $20.74 | $22.00 | $20.66 | $21.88 | $21.88 | 47,932,400 |
| 2024-12-03 | $20.40 | $20.82 | $20.25 | $20.52 | $20.52 | 20,779,900 |
| 2024-12-02 | $20.00 | $20.60 | $20.00 | $20.48 | $20.48 | 21,340,170 |
| 2024-11-29 | $19.82 | $20.50 | $19.65 | $20.08 | $20.08 | 23,953,300 |
| 2024-11-28 | $20.58 | $20.78 | $19.98 | $19.99 | $19.99 | 24,226,340 |
| 2024-11-27 | $20.01 | $20.75 | $19.42 | $20.72 | $20.72 | 27,374,200 |
| 2024-11-26 | $20.76 | $21.19 | $20.23 | $20.32 | $20.32 | 26,120,090 |
| 2024-11-25 | $21.20 | $21.65 | $20.40 | $20.90 | $20.90 | 26,530,680 |
| 2024-11-22 | $21.88 | $22.66 | $21.12 | $21.13 | $21.13 | 40,884,870 |
| 2024-11-21 | $21.43 | $23.50 | $21.37 | $22.28 | $22.28 | 53,283,000 |
| 2024-11-20 | $20.75 | $21.86 | $20.53 | $21.70 | $21.70 | 41,755,170 |
| 2024-11-19 | $20.11 | $20.95 | $19.72 | $20.94 | $20.94 | 37,963,250 |
| 2024-11-18 | $21.23 | $22.50 | $20.00 | $20.44 | $20.44 | 44,565,510 |
| 2024-11-15 | $21.22 | $22.65 | $21.18 | $21.31 | $21.31 | 50,662,240 |
| 2024-11-14 | $22.77 | $22.80 | $21.05 | $21.20 | $21.20 | 54,424,380 |
| 2024-11-13 | $23.00 | $23.79 | $22.20 | $22.80 | $22.80 | 74,794,740 |
| 2024-11-12 | $24.33 | $26.08 | $23.61 | $24.04 | $24.04 | 133,041,390 |
| 2024-11-11 | $22.26 | $24.00 | $21.79 | $24.00 | $24.00 | 127,327,360 |
| 2024-11-08 | $19.59 | $22.22 | $19.59 | $20.00 | $20.00 | 100,484,520 |
| 2024-11-07 | $17.56 | $18.56 | $17.45 | $18.52 | $18.52 | 31,369,160 |
| 2024-11-06 | $18.14 | $18.28 | $17.64 | $17.74 | $17.74 | 26,703,360 |
| 2024-11-05 | $17.32 | $18.19 | $17.25 | $18.13 | $18.13 | 29,749,690 |
| 2024-11-04 | $16.60 | $17.32 | $16.51 | $17.23 | $17.23 | 16,585,270 |
| 2024-11-01 | $18.11 | $18.11 | $16.67 | $16.76 | $16.76 | 34,538,320 |
| 2024-10-31 | $19.15 | $19.15 | $18.05 | $18.26 | $18.26 | 44,079,370 |
| 2024-10-30 | $17.99 | $18.96 | $17.89 | $18.62 | $18.62 | 47,860,760 |
| 2024-10-29 | $18.52 | $18.63 | $17.73 | $17.75 | $17.75 | 29,026,310 |
| 2024-10-28 | $17.56 | $18.30 | $17.20 | $18.25 | $18.25 | 31,598,590 |
| 2024-10-25 | $17.55 | $17.65 | $17.20 | $17.56 | $17.56 | 20,602,050 |
| 2024-10-24 | $17.35 | $17.77 | $17.09 | $17.54 | $17.54 | 16,464,600 |
| 2024-10-23 | $17.70 | $17.95 | $17.37 | $17.43 | $17.43 | 19,880,230 |
| 2024-10-22 | $18.00 | $18.14 | $17.42 | $17.75 | $17.75 | 30,562,540 |
| 2024-10-21 | $18.47 | $18.95 | $17.97 | $18.23 | $18.23 | 52,979,790 |
| 2024-10-18 | $17.30 | $18.48 | $17.24 | $18.28 | $18.28 | 47,798,200 |
| 2024-10-17 | $16.80 | $17.68 | $16.75 | $17.24 | $17.24 | 27,838,130 |
| 2024-10-16 | $16.58 | $17.06 | $16.50 | $16.69 | $16.69 | 18,682,940 |
| 2024-10-15 | $17.00 | $18.24 | $16.71 | $17.09 | $17.09 | 38,005,640 |
| 2024-10-14 | $15.79 | $17.11 | $15.33 | $17.03 | $17.03 | 28,334,820 |
| 2024-10-11 | $16.64 | $16.75 | $15.52 | $15.74 | $15.74 | 18,385,010 |
| 2024-10-10 | $17.21 | $17.77 | $16.75 | $16.80 | $16.80 | 23,863,300 |
| 2024-10-09 | $18.54 | $18.97 | $17.06 | $17.06 | $17.06 | 36,265,020 |
| 2024-10-08 | $20.00 | $20.00 | $17.43 | $19.42 | $19.42 | 55,207,750 |
| 2024-09-30 | $15.77 | $17.20 | $15.26 | $17.06 | $17.06 | 38,279,620 |
| 2024-09-27 | $14.07 | $14.95 | $14.05 | $14.77 | $14.77 | 24,559,650 |
| 2024-09-26 | $13.60 | $13.88 | $13.47 | $13.88 | $13.88 | 15,015,780 |
| 2024-09-25 | $13.50 | $13.88 | $13.43 | $13.53 | $13.53 | 15,008,880 |
| 2024-09-24 | $13.11 | $13.43 | $12.83 | $13.34 | $13.34 | 14,139,170 |
| 2024-09-23 | $13.20 | $13.32 | $12.81 | $13.02 | $13.02 | 9,768,400 |
| 2024-09-20 | $13.36 | $13.55 | $13.28 | $13.38 | $13.38 | 6,414,630 |
| 2024-09-19 | $13.00 | $13.50 | $12.91 | $13.36 | $13.36 | 8,523,490 |
| 2024-09-18 | $13.18 | $13.19 | $12.78 | $12.92 | $12.92 | 5,684,070 |
| 2024-09-13 | $13.39 | $13.43 | $12.97 | $13.14 | $13.14 | 7,290,100 |
| 2024-09-12 | $13.50 | $13.70 | $13.30 | $13.38 | $13.38 | 6,665,800 |
| 2024-09-11 | $13.55 | $13.60 | $13.31 | $13.36 | $13.36 | 6,367,710 |
| 2024-09-10 | $13.46 | $13.69 | $12.96 | $13.55 | $13.55 | 11,211,720 |
| 2024-09-09 | $13.93 | $14.12 | $13.37 | $13.45 | $13.45 | 11,345,740 |
| 2024-09-06 | $14.05 | $14.20 | $13.70 | $13.74 | $13.74 | 13,180,610 |
| 2024-09-05 | $13.99 | $14.69 | $13.96 | $14.21 | $14.21 | 16,149,660 |
| 2024-09-04 | $14.70 | $14.98 | $14.35 | $14.37 | $14.37 | 22,649,330 |
| 2024-09-03 | $14.32 | $14.51 | $14.06 | $14.35 | $14.35 | 15,981,390 |
| 2024-09-02 | $14.80 | $14.90 | $14.29 | $14.46 | $14.46 | 20,056,420 |
| 2024-08-30 | $14.00 | $15.14 | $13.91 | $14.78 | $14.78 | 33,731,410 |
| 2024-08-29 | $14.30 | $14.30 | $13.20 | $13.90 | $13.90 | 29,747,010 |
| 2024-08-28 | $14.23 | $14.60 | $13.91 | $14.44 | $14.44 | 16,514,910 |
| 2024-08-27 | $14.35 | $14.40 | $13.89 | $14.15 | $14.15 | 13,001,010 |
| 2024-08-26 | $13.46 | $14.66 | $13.46 | $14.30 | $14.30 | 20,169,390 |
| 2024-08-23 | $13.19 | $13.66 | $13.04 | $13.50 | $13.50 | 8,490,480 |
| 2024-08-22 | $13.34 | $13.56 | $13.15 | $13.16 | $13.16 | 6,183,700 |
| 2024-08-21 | $13.40 | $13.79 | $13.38 | $13.42 | $13.42 | 7,171,840 |
| 2024-08-20 | $13.69 | $14.14 | $13.48 | $13.57 | $13.57 | 11,600,600 |
| 2024-08-19 | $14.10 | $14.10 | $13.53 | $13.55 | $13.55 | 11,950,490 |
| 2024-08-16 | $13.99 | $14.40 | $13.85 | $14.20 | $14.20 | 17,229,690 |
| 2024-08-15 | $13.45 | $14.03 | $13.27 | $13.88 | $13.88 | 16,529,020 |
| 2024-08-14 | $13.36 | $13.40 | $13.18 | $13.32 | $13.32 | 4,162,980 |
| 2024-08-13 | $13.02 | $13.27 | $13.00 | $13.25 | $13.25 | 4,436,740 |
| 2024-08-12 | $13.23 | $13.38 | $13.01 | $13.04 | $13.04 | 6,178,500 |
| 2024-08-09 | $13.18 | $13.45 | $13.10 | $13.22 | $13.22 | 6,046,140 |
| 2024-08-08 | $13.11 | $13.29 | $12.86 | $13.07 | $13.07 | 5,716,090 |
| 2024-08-07 | $13.22 | $13.61 | $13.18 | $13.27 | $13.27 | 6,678,840 |
| 2024-08-06 | $13.29 | $13.59 | $13.05 | $13.21 | $13.21 | 5,881,900 |
| 2024-08-05 | $13.65 | $13.98 | $13.09 | $13.10 | $13.10 | 9,991,640 |
| 2024-08-02 | $14.10 | $14.28 | $13.74 | $13.81 | $13.81 | 8,537,540 |
| 2024-08-01 | $14.45 | $14.57 | $14.27 | $14.36 | $14.36 | 7,246,660 |
| 2024-07-31 | $13.91 | $14.39 | $13.89 | $14.36 | $14.36 | 8,873,620 |
| 2024-07-30 | $13.98 | $14.15 | $13.77 | $13.94 | $13.94 | 4,224,370 |
| 2024-07-29 | $13.95 | $14.08 | $13.80 | $13.95 | $13.95 | 4,341,500 |
| 2024-07-26 | $13.80 | $14.09 | $13.72 | $13.99 | $13.99 | 5,546,900 |
| 2024-07-25 | $13.81 | $14.04 | $13.58 | $13.75 | $13.75 | 6,960,900 |
| 2024-07-24 | $14.32 | $14.56 | $13.98 | $13.98 | $13.98 | 7,280,910 |
| 2024-07-23 | $14.90 | $14.90 | $14.38 | $14.38 | $14.38 | 8,950,780 |
| 2024-07-22 | $14.83 | $15.26 | $14.68 | $15.01 | $15.01 | 8,982,800 |
| 2024-07-19 | $14.66 | $15.10 | $14.51 | $14.81 | $14.81 | 8,272,050 |
| 2024-07-18 | $14.88 | $14.99 | $14.28 | $14.71 | $14.71 | 10,627,760 |
| 2024-07-17 | $15.23 | $15.60 | $15.00 | $15.00 | $15.00 | 10,658,600 |
| 2024-07-16 | $14.88 | $15.45 | $14.71 | $15.35 | $15.35 | 10,610,930 |
| 2024-07-15 | $15.31 | $15.46 | $14.92 | $14.96 | $14.96 | 6,933,640 |
| 2024-07-12 | $15.18 | $15.49 | $15.04 | $15.44 | $15.44 | 8,021,160 |
| 2024-07-11 | $15.36 | $15.52 | $15.12 | $15.33 | $15.33 | 11,086,950 |
| 2024-07-10 | $14.80 | $15.25 | $14.73 | $15.07 | $15.07 | 9,961,330 |
| 2024-07-09 | $14.17 | $14.88 | $14.15 | $14.83 | $14.83 | 9,843,150 |
| 2024-07-08 | $14.58 | $14.70 | $14.22 | $14.32 | $14.32 | 7,405,780 |
| 2024-07-05 | $14.59 | $14.90 | $14.50 | $14.75 | $14.75 | 8,193,870 |
| 2024-07-04 | $14.95 | $15.04 | $14.48 | $14.51 | $14.51 | 9,494,740 |
| 2024-07-03 | $14.91 | $14.91 | $14.44 | $14.58 | $14.58 | 6,081,550 |
| 2024-07-02 | $14.95 | $15.17 | $14.80 | $14.92 | $14.92 | 5,591,290 |
| 2024-07-01 | $15.02 | $15.19 | $14.67 | $15.06 | $15.06 | 7,116,290 |
| 2024-06-28 | $14.68 | $15.43 | $14.60 | $15.02 | $15.02 | 10,140,320 |
| 2024-06-27 | $15.10 | $15.28 | $14.70 | $14.71 | $14.71 | 8,065,140 |
| 2024-06-26 | $14.23 | $15.34 | $14.12 | $15.29 | $15.29 | 11,325,160 |
| 2024-06-25 | $14.78 | $14.81 | $13.99 | $14.17 | $14.17 | 9,337,020 |
| 2024-06-24 | $15.27 | $15.54 | $14.74 | $14.78 | $14.78 | 7,769,890 |
| 2024-06-21 | $15.35 | $15.52 | $15.12 | $15.42 | $15.42 | 6,303,400 |
| 2024-06-20 | $16.15 | $16.16 | $15.48 | $15.50 | $15.50 | 8,680,420 |
| 2024-06-19 | $16.28 | $16.40 | $16.07 | $16.16 | $16.16 | 8,097,010 |
| 2024-06-18 | $15.94 | $16.34 | $15.86 | $16.27 | $16.27 | 11,732,190 |
| 2024-06-17 | $15.50 | $16.07 | $15.43 | $15.95 | $15.95 | 12,115,100 |
| 2024-06-14 | $15.88 | $15.98 | $15.54 | $15.75 | $15.75 | 14,146,640 |
| 2024-06-13 | $15.43 | $15.69 | $15.40 | $15.44 | $15.44 | 7,635,550 |
| 2024-06-12 | $15.37 | $15.64 | $15.20 | $15.42 | $15.42 | 6,542,300 |
| 2024-06-11 | $14.73 | $15.44 | $14.53 | $15.38 | $15.38 | 7,675,820 |
| 2024-06-07 | $14.84 | $15.17 | $14.64 | $14.88 | $14.88 | 8,110,300 |
| 2024-06-06 | $15.18 | $15.50 | $14.71 | $14.74 | $14.74 | 11,561,870 |
| 2024-06-05 | $15.20 | $15.70 | $15.06 | $15.10 | $15.10 | 10,924,330 |
| 2024-06-04 | $15.85 | $15.89 | $15.17 | $15.24 | $15.24 | 13,731,560 |
| 2024-06-03 | $15.99 | $16.15 | $15.75 | $15.95 | $15.95 | 7,516,800 |
| 2024-05-31 | $15.95 | $16.42 | $15.91 | $16.07 | $16.07 | 9,923,800 |
| 2024-05-30 | $15.83 | $16.04 | $15.60 | $15.96 | $15.96 | 5,218,160 |
| 2024-05-29 | $15.97 | $16.16 | $15.78 | $15.90 | $15.90 | 6,442,860 |
| 2024-05-28 | $16.26 | $16.38 | $15.94 | $16.01 | $16.01 | 7,256,560 |
| 2024-05-27 | $16.08 | $16.28 | $15.70 | $16.26 | $16.26 | 8,495,160 |
| 2024-05-24 | $16.73 | $16.77 | $16.07 | $16.07 | $16.07 | 8,436,800 |
| 2024-05-23 | $17.00 | $17.05 | $16.48 | $16.66 | $16.66 | 10,144,310 |
| 2024-05-22 | $16.70 | $17.06 | $16.61 | $16.83 | $16.83 | 7,845,900 |
| 2024-05-21 | $16.94 | $17.09 | $16.68 | $16.74 | $16.74 | 7,218,380 |
| 2024-05-20 | $16.95 | $17.28 | $16.53 | $16.97 | $16.97 | 15,199,710 |
| 2024-05-17 | $16.75 | $16.96 | $16.43 | $16.93 | $16.93 | 9,841,270 |
| 2024-05-16 | $16.89 | $16.97 | $16.55 | $16.58 | $16.58 | 10,404,240 |
| 2024-05-15 | $16.91 | $16.92 | $16.38 | $16.46 | $16.46 | 9,835,610 |
| 2024-05-14 | $16.90 | $17.26 | $16.83 | $17.04 | $17.04 | 8,977,410 |
| 2024-05-13 | $17.00 | $17.34 | $16.66 | $16.75 | $16.75 | 9,996,760 |
| 2024-05-10 | $17.79 | $17.79 | $17.13 | $17.17 | $17.17 | 14,700,060 |
| 2024-05-09 | $18.00 | $18.00 | $17.48 | $17.86 | $17.86 | 23,001,110 |
| 2024-05-08 | $18.98 | $19.11 | $18.12 | $18.21 | $18.21 | 33,229,730 |
| 2024-05-07 | $17.87 | $18.60 | $17.81 | $17.98 | $17.98 | 21,353,260 |
| 2024-05-06 | $18.00 | $18.06 | $17.59 | $17.78 | $17.78 | 11,065,900 |
| 2024-04-30 | $17.88 | $18.06 | $17.43 | $17.61 | $17.61 | 12,766,380 |
| 2024-04-29 | $17.75 | $18.26 | $17.75 | $18.00 | $18.00 | 17,836,980 |
| 2024-04-26 | $17.35 | $17.94 | $17.21 | $17.56 | $17.56 | 17,878,280 |
| 2024-04-25 | $17.10 | $17.28 | $16.94 | $16.94 | $16.94 | 9,746,780 |
| 2024-04-24 | $16.68 | $17.43 | $16.52 | $17.30 | $17.30 | 13,905,830 |
| 2024-04-23 | $16.45 | $16.94 | $16.20 | $16.70 | $16.70 | 11,298,710 |
| 2024-04-22 | $15.74 | $16.58 | $15.24 | $16.38 | $16.38 | 14,225,380 |
| 2024-04-19 | $17.01 | $17.14 | $16.21 | $16.28 | $16.28 | 15,452,490 |
| 2024-04-18 | $17.42 | $17.76 | $16.91 | $17.14 | $17.14 | 15,972,400 |
| 2024-04-17 | $16.50 | $17.57 | $16.50 | $17.46 | $17.46 | 17,209,870 |
| 2024-04-16 | $18.00 | $18.07 | $16.20 | $16.26 | $16.26 | 27,511,390 |
| 2024-04-15 | $18.15 | $18.79 | $17.15 | $18.70 | $18.70 | 21,697,410 |
| 2024-04-12 | $18.10 | $18.93 | $17.89 | $18.40 | $18.40 | 20,538,530 |
| 2024-04-11 | $17.35 | $18.16 | $17.35 | $17.74 | $17.74 | 11,618,320 |
| 2024-04-10 | $18.02 | $18.33 | $17.48 | $17.58 | $17.58 | 12,463,720 |
| 2024-04-09 | $18.12 | $18.29 | $17.76 | $18.16 | $18.16 | 10,539,550 |
| 2024-04-08 | $18.30 | $18.99 | $18.15 | $18.34 | $18.34 | 16,602,760 |
| 2024-04-03 | $18.47 | $18.59 | $17.41 | $18.09 | $18.09 | 20,761,520 |
| 2024-04-02 | $19.11 | $19.25 | $18.40 | $18.55 | $18.55 | 17,771,270 |
| 2024-04-01 | $19.30 | $19.51 | $19.00 | $19.22 | $19.22 | 17,652,480 |
| 2024-03-29 | $19.20 | $19.52 | $18.45 | $19.37 | $19.37 | 27,295,350 |
| 2024-03-28 | $17.89 | $19.78 | $17.80 | $19.48 | $19.48 | 34,987,500 |
| 2024-03-27 | $19.00 | $19.18 | $17.86 | $18.01 | $18.01 | 26,633,540 |
| 2024-03-26 | $19.80 | $20.58 | $18.65 | $18.77 | $18.77 | 41,329,520 |
| 2024-03-25 | $20.40 | $21.35 | $19.80 | $20.17 | $20.17 | 58,225,860 |
| 2024-03-22 | $18.60 | $19.91 | $18.51 | $19.72 | $19.72 | 43,071,920 |
| 2024-03-21 | $19.00 | $19.43 | $18.68 | $18.70 | $18.70 | 18,481,770 |
| 2024-03-20 | $18.53 | $19.50 | $18.50 | $18.81 | $18.81 | 17,893,730 |
| 2024-03-19 | $18.78 | $19.09 | $18.60 | $18.64 | $18.64 | 17,011,830 |
| 2024-03-18 | $18.50 | $18.95 | $18.38 | $18.89 | $18.89 | 20,640,190 |
| 2024-03-15 | $18.56 | $18.71 | $18.09 | $18.67 | $18.67 | 16,403,980 |
| 2024-03-14 | $18.72 | $19.08 | $18.19 | $18.46 | $18.46 | 30,469,230 |
| 2024-03-13 | $18.51 | $20.11 | $18.51 | $19.25 | $19.25 | 50,603,370 |
| 2024-03-12 | $18.41 | $19.00 | $18.17 | $18.35 | $18.35 | 22,873,000 |
| 2024-03-11 | $17.69 | $18.53 | $17.69 | $18.47 | $18.47 | 23,109,410 |
| 2024-03-08 | $17.76 | $18.40 | $17.45 | $18.14 | $18.14 | 22,406,880 |
| 2024-03-07 | $19.00 | $19.20 | $17.72 | $18.09 | $18.09 | 30,095,000 |
| 2024-03-06 | $18.00 | $18.37 | $17.69 | $18.11 | $18.11 | 26,834,290 |
| 2024-03-05 | $18.88 | $19.65 | $18.30 | $18.44 | $18.44 | 44,689,390 |
| 2024-03-04 | $18.34 | $19.05 | $17.92 | $18.70 | $18.70 | 32,903,280 |
| 2024-03-01 | $17.47 | $18.53 | $17.47 | $17.99 | $17.99 | 26,162,180 |
| 2024-02-29 | $16.51 | $17.74 | $16.40 | $17.58 | $17.58 | 22,911,050 |
| 2024-02-28 | $18.19 | $18.48 | $16.58 | $16.66 | $16.66 | 35,429,750 |
| 2024-02-27 | $16.65 | $17.71 | $16.58 | $17.66 | $17.66 | 27,295,010 |
| 2024-02-26 | $16.71 | $17.26 | $16.55 | $16.79 | $16.79 | 22,881,830 |
| 2024-02-23 | $16.70 | $17.32 | $16.00 | $17.07 | $17.07 | 32,754,890 |
| 2024-02-22 | $16.00 | $16.66 | $15.70 | $16.53 | $16.53 | 35,180,130 |
| 2024-02-21 | $15.00 | $15.89 | $14.88 | $15.35 | $15.35 | 27,747,230 |
| 2024-02-20 | $15.00 | $16.16 | $14.61 | $15.50 | $15.50 | 38,869,150 |
| 2024-02-19 | $14.60 | $15.34 | $14.17 | $15.11 | $15.11 | 34,715,440 |
| 2024-02-08 | $12.62 | $13.43 | $12.21 | $13.20 | $13.20 | 29,581,660 |
| 2024-02-07 | $12.35 | $14.17 | $12.15 | $12.59 | $12.59 | 27,789,690 |
| 2024-02-06 | $11.71 | $12.69 | $10.98 | $12.27 | $12.27 | 17,903,340 |
| 2024-02-05 | $12.88 | $12.97 | $11.50 | $11.72 | $11.72 | 20,826,240 |
| 2024-02-02 | $13.92 | $14.08 | $12.40 | $13.14 | $13.14 | 16,064,130 |
| 2024-02-01 | $13.96 | $14.24 | $13.50 | $13.77 | $13.77 | 12,378,130 |
| 2024-01-31 | $14.66 | $15.35 | $13.90 | $13.97 | $13.97 | 19,513,210 |
| 2024-01-30 | $15.01 | $15.29 | $14.50 | $14.50 | $14.50 | 10,137,480 |
| 2024-01-29 | $15.87 | $16.11 | $15.02 | $15.04 | $15.04 | 9,952,950 |
| 2024-01-26 | $16.25 | $16.34 | $15.78 | $15.86 | $15.86 | 9,599,300 |
| 2024-01-25 | $15.68 | $16.31 | $15.47 | $16.30 | $16.30 | 12,958,160 |
| 2024-01-24 | $15.88 | $15.90 | $15.00 | $15.54 | $15.54 | 10,179,370 |
| 2024-01-23 | $15.41 | $15.88 | $15.30 | $15.74 | $15.74 | 9,943,100 |
| 2024-01-22 | $16.60 | $16.88 | $15.30 | $15.41 | $15.41 | 11,095,450 |
| 2024-01-19 | $16.50 | $16.96 | $16.45 | $16.58 | $16.58 | 10,662,560 |
| 2024-01-18 | $16.41 | $16.68 | $16.01 | $16.62 | $16.62 | 11,306,810 |
| 2024-01-17 | $17.03 | $17.18 | $16.56 | $16.60 | $16.60 | 7,608,130 |
| 2024-01-16 | $17.35 | $17.38 | $16.80 | $17.14 | $17.14 | 9,362,500 |
| 2024-01-15 | $17.30 | $17.63 | $17.18 | $17.41 | $17.41 | 7,178,090 |
| 2024-01-12 | $17.70 | $17.78 | $17.31 | $17.33 | $17.33 | 6,730,670 |
| 2024-01-11 | $17.22 | $17.95 | $17.22 | $17.86 | $17.86 | 9,562,960 |
| 2024-01-10 | $17.64 | $17.74 | $17.26 | $17.26 | $17.26 | 7,108,600 |
| 2024-01-09 | $17.88 | $18.18 | $17.55 | $17.70 | $17.70 | 7,235,000 |
| 2024-01-08 | $17.95 | $18.26 | $17.75 | $17.78 | $17.78 | 7,034,750 |
| 2024-01-05 | $18.65 | $18.66 | $17.96 | $18.07 | $18.07 | 9,267,840 |
| 2024-01-04 | $18.74 | $18.85 | $18.20 | $18.60 | $18.60 | 10,052,200 |
| 2024-01-03 | $18.88 | $18.94 | $18.18 | $18.51 | $18.51 | 14,310,200 |
| 2024-01-02 | $19.31 | $19.70 | $18.97 | $18.97 | $18.97 | 10,950,990 |
| 2024-01-01 | $19.39 | $19.39 | $19.39 | $19.39 | $19.39 | 0 |
| 2023-12-29 | $18.77 | $19.68 | $18.69 | $19.39 | $19.39 | 16,796,430 |
| 2023-12-28 | $19.01 | $19.15 | $18.69 | $18.80 | $18.80 | 15,036,250 |
| 2023-12-27 | $18.89 | $19.28 | $18.81 | $19.19 | $19.19 | 16,240,390 |
| 2023-12-26 | $19.34 | $19.50 | $18.50 | $18.60 | $18.60 | 18,070,740 |
| 2023-12-25 | $19.77 | $19.90 | $19.35 | $19.51 | $19.51 | 7,591,200 |
| 2023-12-22 | $20.27 | $20.45 | $19.28 | $19.51 | $19.51 | 18,810,800 |
| 2023-12-21 | $20.83 | $20.98 | $19.82 | $20.31 | $20.31 | 15,293,730 |
| 2023-12-20 | $21.86 | $21.95 | $20.81 | $20.99 | $20.99 | 13,874,100 |
| 2023-12-19 | $20.90 | $22.25 | $20.80 | $21.78 | $21.78 | 21,951,710 |
| 2023-12-18 | $20.73 | $21.21 | $20.70 | $20.99 | $20.99 | 7,363,500 |
| 2023-12-15 | $21.37 | $21.46 | $20.87 | $20.88 | $20.88 | 7,988,410 |
| 2023-12-14 | $21.69 | $21.95 | $21.20 | $21.21 | $21.21 | 10,053,280 |
| 2023-12-13 | $21.92 | $22.38 | $21.40 | $21.66 | $21.66 | 16,849,240 |
| 2023-12-12 | $21.10 | $22.50 | $20.90 | $22.14 | $22.14 | 26,245,910 |
| 2023-12-11 | $21.14 | $21.73 | $20.80 | $21.48 | $21.48 | 13,419,970 |
| 2023-12-08 | $21.17 | $21.65 | $21.06 | $21.39 | $21.39 | 16,095,160 |
| 2023-12-07 | $21.26 | $21.55 | $20.85 | $20.88 | $20.88 | 16,396,620 |
| 2023-12-06 | $21.51 | $21.78 | $21.19 | $21.26 | $21.26 | 15,324,100 |
| 2023-12-05 | $22.37 | $22.74 | $21.60 | $21.73 | $21.73 | 19,022,040 |
| 2023-12-04 | $22.90 | $23.55 | $22.35 | $22.38 | $22.38 | 26,402,610 |
| 2023-12-01 | $23.32 | $24.22 | $23.00 | $23.07 | $23.07 | 38,244,530 |
| 2023-11-30 | $22.15 | $23.22 | $21.38 | $23.02 | $23.02 | 29,532,170 |
| 2023-11-29 | $22.65 | $22.85 | $22.20 | $22.40 | $22.40 | 14,474,910 |
| 2023-11-28 | $22.44 | $23.11 | $22.05 | $22.43 | $22.43 | 19,057,290 |
| 2023-11-27 | $21.96 | $22.80 | $21.68 | $22.69 | $22.69 | 23,061,110 |
| 2023-11-24 | $22.66 | $22.88 | $21.92 | $21.96 | $21.96 | 27,070,050 |
| 2023-11-23 | $21.03 | $21.96 | $20.87 | $21.75 | $21.75 | 21,363,200 |
| 2023-11-22 | $22.40 | $22.76 | $21.25 | $21.31 | $21.31 | 30,288,480 |
| 2023-11-21 | $23.55 | $23.56 | $22.25 | $22.40 | $22.40 | 34,278,610 |
| 2023-11-20 | $23.25 | $24.16 | $23.24 | $23.79 | $23.79 | 38,160,710 |
| 2023-11-17 | $22.49 | $23.10 | $22.13 | $23.10 | $23.10 | 30,057,430 |
| 2023-11-16 | $23.01 | $23.62 | $22.53 | $22.80 | $22.80 | 41,467,650 |
| 2023-11-15 | $24.41 | $24.88 | $23.09 | $23.41 | $23.41 | 62,767,270 |
| 2023-11-14 | $22.53 | $24.85 | $22.30 | $24.67 | $24.67 | 68,585,410 |
| 2023-11-13 | $22.76 | $23.41 | $22.50 | $22.70 | $22.70 | 40,105,520 |
| 2023-11-10 | $22.00 | $23.30 | $22.00 | $23.03 | $23.03 | 44,831,050 |
| 2023-11-09 | $22.75 | $23.96 | $22.39 | $22.76 | $22.76 | 66,223,920 |
| 2023-11-08 | $23.29 | $23.42 | $22.28 | $22.70 | $22.70 | 65,032,640 |
| 2023-11-07 | $21.79 | $23.97 | $21.20 | $23.00 | $23.00 | 78,643,370 |
| 2023-11-06 | $20.43 | $21.20 | $20.25 | $21.20 | $21.20 | 40,770,860 |
| 2023-11-03 | $19.41 | $20.30 | $19.29 | $19.98 | $19.98 | 33,706,410 |
| 2023-11-02 | $21.35 | $21.56 | $19.49 | $19.51 | $19.51 | 54,952,360 |
| 2023-11-01 | $22.11 | $22.88 | $21.45 | $21.45 | $21.45 | 56,922,240 |
| 2023-10-31 | $21.60 | $24.35 | $20.40 | $22.81 | $22.81 | 99,686,200 |
| 2023-10-30 | $22.50 | $23.51 | $21.79 | $22.03 | $22.03 | 83,583,270 |
| 2023-10-27 | $21.23 | $22.30 | $20.54 | $21.40 | $21.40 | 63,451,480 |
| 2023-10-26 | $20.50 | $21.87 | $20.07 | $21.80 | $21.80 | 97,191,530 |
| 2023-10-25 | $18.50 | $21.16 | $18.30 | $21.16 | $21.16 | 112,021,740 |
| 2023-10-24 | $18.27 | $18.48 | $17.22 | $17.63 | $17.63 | 25,339,600 |
| 2023-10-23 | $18.30 | $18.79 | $17.83 | $18.08 | $18.08 | 26,978,410 |
| 2023-10-20 | $19.03 | $19.48 | $17.80 | $17.92 | $17.92 | 38,477,240 |
| 2023-10-19 | $20.25 | $21.43 | $19.25 | $19.46 | $19.46 | 50,775,960 |
| 2023-10-18 | $21.50 | $22.00 | $20.20 | $20.25 | $20.25 | 51,370,130 |
| 2023-10-17 | $18.92 | $19.99 | $18.68 | $19.63 | $19.63 | 28,952,130 |
| 2023-10-16 | $20.10 | $20.37 | $18.68 | $18.83 | $18.83 | 23,836,900 |
| 2023-10-13 | $18.11 | $19.60 | $18.11 | $19.42 | $19.42 | 27,260,030 |
| 2023-10-12 | $18.42 | $18.63 | $18.00 | $18.31 | $18.31 | 13,993,520 |
| 2023-10-11 | $18.63 | $19.06 | $18.30 | $18.44 | $18.44 | 19,690,990 |
| 2023-10-10 | $19.03 | $19.42 | $18.71 | $18.79 | $18.79 | 18,231,210 |
| 2023-10-09 | $18.50 | $19.52 | $18.39 | $19.30 | $19.30 | 24,303,840 |
| 2023-09-28 | $17.54 | $18.80 | $17.52 | $18.80 | $18.80 | 24,949,450 |
| 2023-09-27 | $17.48 | $17.89 | $17.02 | $17.67 | $17.67 | 24,256,940 |
| 2023-09-26 | $16.70 | $17.29 | $16.39 | $16.82 | $16.82 | 14,725,360 |
| 2023-09-25 | $17.05 | $17.26 | $16.60 | $16.83 | $16.83 | 13,909,880 |
| 2023-09-22 | $16.70 | $17.35 | $16.68 | $17.22 | $17.22 | 15,827,990 |
| 2023-09-21 | $16.57 | $17.07 | $16.57 | $16.80 | $16.80 | 9,618,200 |
| 2023-09-20 | $16.90 | $17.36 | $16.78 | $16.80 | $16.80 | 11,526,570 |
| 2023-09-19 | $17.47 | $17.56 | $16.59 | $16.86 | $16.86 | 14,842,430 |
| 2023-09-18 | $18.00 | $18.08 | $17.47 | $17.52 | $17.52 | 10,250,420 |
| 2023-09-15 | $18.08 | $18.33 | $17.81 | $17.92 | $17.92 | 12,260,830 |
| 2023-09-14 | $18.66 | $18.89 | $17.88 | $18.10 | $18.10 | 19,424,440 |
| 2023-09-13 | $19.19 | $19.45 | $18.48 | $18.83 | $18.83 | 23,713,580 |
| 2023-09-12 | $19.80 | $20.12 | $19.25 | $19.30 | $19.30 | 24,847,920 |
| 2023-09-11 | $20.31 | $20.94 | $19.18 | $20.15 | $20.15 | 37,000,200 |
| 2023-09-08 | $18.86 | $20.67 | $18.60 | $19.79 | $19.79 | 35,127,040 |
| 2023-09-07 | $18.80 | $19.13 | $18.41 | $18.80 | $18.80 | 28,546,210 |
| 2023-09-06 | $17.42 | $19.18 | $17.37 | $19.18 | $19.18 | 40,698,070 |
| 2023-09-05 | $17.70 | $18.06 | $17.36 | $17.68 | $17.68 | 29,987,060 |
| 2023-09-04 | $17.22 | $17.83 | $16.94 | $17.69 | $17.69 | 31,376,760 |
| 2023-09-01 | $16.71 | $17.10 | $16.54 | $17.04 | $17.04 | 22,103,230 |
| 2023-08-31 | $16.21 | $17.19 | $16.02 | $16.67 | $16.67 | 35,999,120 |
| 2023-08-30 | $15.83 | $16.81 | $15.73 | $16.00 | $16.00 | 33,676,850 |
| 2023-08-29 | $14.55 | $15.52 | $14.54 | $15.17 | $15.17 | 18,516,120 |
| 2023-08-28 | $16.00 | $16.00 | $14.52 | $14.54 | $14.54 | 14,696,430 |
| 2023-08-25 | $15.00 | $15.24 | $14.68 | $15.01 | $15.01 | 12,055,110 |
| 2023-08-24 | $15.58 | $15.92 | $15.28 | $15.32 | $15.32 | 10,634,450 |
| 2023-08-23 | $16.06 | $16.10 | $15.33 | $15.37 | $15.37 | 14,579,990 |
| 2023-08-22 | $15.89 | $16.35 | $15.56 | $16.34 | $16.34 | 16,225,830 |
| 2023-08-21 | $15.57 | $16.10 | $15.45 | $15.60 | $15.60 | 9,825,290 |
| 2023-08-18 | $16.21 | $16.38 | $15.53 | $15.55 | $15.55 | 12,159,240 |
| 2023-08-17 | $15.87 | $16.49 | $15.68 | $16.32 | $16.32 | 12,786,390 |
| 2023-08-16 | $16.63 | $16.65 | $15.90 | $15.94 | $15.94 | 13,525,190 |
| 2023-08-15 | $16.87 | $17.36 | $16.47 | $16.58 | $16.58 | 17,146,270 |
| 2023-08-14 | $16.05 | $16.85 | $16.00 | $16.79 | $16.79 | 13,964,680 |
| 2023-08-11 | $16.50 | $16.66 | $16.13 | $16.15 | $16.15 | 11,553,400 |
| 2023-08-10 | $16.50 | $16.83 | $16.35 | $16.51 | $16.51 | 11,829,110 |
| 2023-08-09 | $16.90 | $17.30 | $16.53 | $16.77 | $16.77 | 12,571,620 |
| 2023-08-08 | $17.23 | $17.73 | $16.90 | $17.08 | $17.08 | 15,678,850 |
| 2023-08-07 | $17.39 | $17.67 | $17.19 | $17.23 | $17.23 | 18,539,160 |
| 2023-08-04 | $16.86 | $17.50 | $16.70 | $17.38 | $17.38 | 21,025,630 |
| 2023-08-03 | $16.87 | $17.27 | $16.69 | $16.93 | $16.93 | 19,426,880 |
| 2023-08-02 | $16.64 | $17.64 | $16.43 | $17.15 | $17.15 | 29,381,030 |
| 2023-08-01 | $16.63 | $16.84 | $16.17 | $16.67 | $16.67 | 16,726,960 |
| 2023-07-31 | $16.56 | $17.08 | $16.26 | $16.69 | $16.69 | 17,089,520 |
| 2023-07-28 | $17.20 | $17.54 | $16.56 | $16.75 | $16.75 | 21,566,470 |
| 2023-07-27 | $18.11 | $18.32 | $17.27 | $17.33 | $17.33 | 22,412,660 |
| 2023-07-26 | $18.50 | $18.70 | $17.77 | $18.10 | $18.10 | 28,488,470 |
| 2023-07-25 | $19.64 | $19.88 | $18.68 | $18.92 | $18.92 | 34,421,040 |
| 2023-07-24 | $19.60 | $20.52 | $19.30 | $19.47 | $19.47 | 37,276,130 |
| 2023-07-21 | $18.80 | $19.75 | $18.50 | $18.96 | $18.96 | 27,820,940 |
| 2023-07-20 | $19.46 | $19.60 | $18.60 | $18.78 | $18.78 | 28,468,590 |
| 2023-07-19 | $21.70 | $21.96 | $19.20 | $19.31 | $19.31 | 53,291,260 |
| 2023-07-18 | $21.12 | $22.55 | $20.88 | $21.70 | $21.70 | 47,103,940 |
| 2023-07-17 | $20.50 | $21.40 | $20.47 | $20.70 | $20.70 | 31,160,360 |
| 2023-07-14 | $21.52 | $22.23 | $20.45 | $20.60 | $20.60 | 43,892,780 |
| 2023-07-13 | $21.50 | $23.01 | $20.59 | $21.68 | $21.68 | 43,591,370 |
| 2023-07-12 | $21.98 | $22.40 | $21.20 | $21.31 | $21.31 | 33,024,640 |
| 2023-07-11 | $22.64 | $23.15 | $21.85 | $22.31 | $22.31 | 34,973,320 |
| 2023-07-10 | $23.31 | $23.55 | $21.44 | $22.48 | $22.48 | 44,077,180 |
| 2023-07-07 | $24.00 | $24.04 | $22.70 | $23.20 | $23.20 | 69,484,900 |
| 2023-07-06 | $18.91 | $22.69 | $18.91 | $22.69 | $22.69 | 60,895,900 |
| 2023-07-05 | $17.76 | $19.46 | $17.76 | $18.91 | $18.91 | 40,713,360 |
| 2023-07-04 | $18.50 | $18.55 | $17.77 | $17.97 | $17.97 | 32,514,880 |
| 2023-07-03 | $18.71 | $19.30 | $18.20 | $18.49 | $18.49 | 51,069,130 |
| 2023-06-30 | $20.10 | $20.35 | $17.77 | $18.50 | $18.50 | 72,150,520 |
| 2023-06-29 | $19.48 | $21.30 | $19.48 | $20.46 | $20.46 | 72,952,860 |
| 2023-06-28 | $25.29 | $25.85 | $19.40 | $19.45 | $19.45 | 94,409,490 |
| 2023-06-27 | $22.22 | $24.57 | $22.06 | $24.25 | $24.25 | 59,287,790 |
| 2023-06-26 | $23.70 | $24.80 | $22.53 | $23.05 | $23.05 | 54,037,430 |
| 2023-06-21 | $23.63 | $25.19 | $22.31 | $22.75 | $22.75 | 64,128,430 |
| 2023-06-20 | $23.20 | $23.59 | $22.42 | $23.50 | $23.50 | 41,476,950 |
| 2023-06-19 | $21.50 | $23.80 | $20.91 | $23.09 | $23.09 | 55,998,580 |
| 2023-06-16 | $19.52 | $20.22 | $19.29 | $20.10 | $20.10 | 30,351,200 |
| 2023-06-15 | $20.34 | $20.60 | $19.40 | $19.55 | $19.55 | 38,701,960 |
| 2023-06-14 | $20.88 | $21.08 | $20.12 | $20.37 | $20.37 | 36,984,440 |
| 2023-06-13 | $20.22 | $20.98 | $19.86 | $20.71 | $20.71 | 34,499,740 |
| 2023-06-12 | $20.01 | $20.86 | $19.34 | $20.22 | $20.22 | 39,365,670 |
| 2023-06-09 | $19.22 | $20.26 | $18.91 | $19.70 | $19.70 | 41,949,970 |
| 2023-06-08 | $19.50 | $20.55 | $19.01 | $19.18 | $19.18 | 43,431,860 |
| 2023-06-07 | $18.23 | $19.90 | $17.80 | $19.90 | $19.90 | 46,244,270 |
| 2023-06-06 | $18.15 | $19.00 | $17.88 | $18.20 | $18.20 | 34,498,690 |
| 2023-06-05 | $17.17 | $18.50 | $17.16 | $18.45 | $18.45 | 40,048,530 |
| 2023-06-02 | $19.00 | $19.12 | $17.86 | $17.94 | $17.94 | 49,725,670 |
| 2023-06-01 | $17.41 | $19.12 | $17.41 | $18.68 | $18.68 | 50,760,140 |
| 2023-05-31 | $17.18 | $18.50 | $17.01 | $17.38 | $17.38 | 42,641,790 |
| 2023-05-30 | $16.58 | $17.68 | $16.41 | $17.30 | $17.30 | 42,784,320 |
| 2023-05-29 | $15.32 | $17.45 | $15.16 | $17.33 | $17.33 | 50,864,860 |
| 2023-05-26 | $14.84 | $15.57 | $14.56 | $15.29 | $15.29 | 27,364,130 |
| 2023-05-25 | $14.30 | $14.75 | $14.18 | $14.74 | $14.74 | 18,994,440 |
| 2023-05-24 | $13.63 | $14.58 | $13.45 | $14.32 | $14.32 | 18,186,930 |
| 2023-05-23 | $14.06 | $14.40 | $13.80 | $13.80 | $13.80 | 9,255,720 |
| 2023-05-22 | $14.00 | $14.24 | $13.78 | $14.01 | $14.01 | 9,737,380 |
| 2023-05-19 | $14.00 | $14.60 | $13.89 | $14.19 | $14.19 | 14,864,450 |
| 2023-05-18 | $13.38 | $14.49 | $13.30 | $14.12 | $14.12 | 22,017,590 |
| 2023-05-17 | $12.78 | $13.52 | $12.78 | $13.35 | $13.35 | 5,308,980 |
| 2023-05-16 | $13.22 | $13.22 | $12.73 | $12.90 | $12.90 | 4,877,210 |
| 2023-05-15 | $13.13 | $13.38 | $13.00 | $13.12 | $13.12 | 5,113,590 |
| 2023-05-12 | $13.40 | $13.55 | $13.10 | $13.12 | $13.12 | 4,523,630 |
| 2023-05-11 | $13.04 | $13.76 | $13.01 | $13.40 | $13.40 | 7,903,340 |
| 2023-05-10 | $13.06 | $13.25 | $12.89 | $13.10 | $13.10 | 4,828,330 |
| 2023-05-09 | $13.27 | $13.33 | $12.96 | $13.05 | $13.05 | 6,239,100 |
| 2023-05-08 | $13.10 | $13.56 | $13.01 | $13.26 | $13.26 | 6,222,080 |
| 2023-05-05 | $12.92 | $13.25 | $12.82 | $12.99 | $12.99 | 6,596,960 |
| 2023-05-04 | $13.28 | $13.61 | $12.79 | $13.05 | $13.05 | 9,043,670 |
| 2023-05-03 | $13.51 | $13.51 | $13.51 | $13.51 | $13.51 | 0 |
| 2023-05-02 | $13.51 | $13.51 | $13.51 | $13.51 | $13.51 | 0 |
| 2023-04-28 | $12.95 | $13.63 | $12.95 | $13.51 | $13.51 | 10,641,570 |
| 2023-04-27 | $12.00 | $13.29 | $11.52 | $13.17 | $13.17 | 15,156,210 |
| 2023-04-26 | $13.66 | $13.91 | $13.00 | $13.17 | $13.17 | 13,731,700 |
| 2023-04-25 | $14.21 | $14.41 | $13.55 | $13.60 | $13.60 | 16,086,120 |
| 2023-04-24 | $14.78 | $15.05 | $13.83 | $14.52 | $14.52 | 20,960,480 |
| 2023-04-21 | $15.17 | $15.23 | $14.10 | $14.25 | $14.25 | 18,998,630 |
| 2023-04-20 | $14.20 | $15.06 | $13.90 | $14.93 | $14.93 | 18,723,010 |
| 2023-04-19 | $14.29 | $14.89 | $14.08 | $14.39 | $14.39 | 17,930,630 |
| 2023-04-18 | $13.66 | $14.80 | $13.39 | $14.37 | $14.37 | 16,417,830 |
| 2023-04-17 | $13.86 | $14.05 | $13.67 | $13.71 | $13.71 | 6,320,700 |
| 2023-04-14 | $13.81 | $14.07 | $13.40 | $13.86 | $13.86 | 9,481,220 |
| 2023-04-13 | $14.31 | $14.33 | $13.69 | $13.76 | $13.76 | 12,998,010 |
| 2023-04-12 | $14.72 | $14.72 | $14.23 | $14.32 | $14.32 | 12,446,110 |
| 2023-04-11 | $13.90 | $14.83 | $13.76 | $14.58 | $14.58 | 18,376,830 |
| 2023-04-10 | $14.45 | $14.50 | $13.96 | $13.99 | $13.99 | 15,154,840 |
| 2023-04-07 | $14.52 | $14.73 | $13.65 | $14.48 | $14.48 | 25,750,640 |
| 2023-04-06 | $15.58 | $15.78 | $14.61 | $14.71 | $14.71 | 33,296,910 |
| 2023-04-05 | $15.58 | $15.58 | $15.58 | $15.58 | $15.58 | 0 |
| 2023-04-04 | $14.56 | $15.90 | $14.56 | $15.58 | $15.58 | 33,283,190 |
| 2023-04-03 | $15.00 | $15.00 | $14.25 | $14.62 | $14.62 | 28,569,240 |
| 2023-03-31 | $14.70 | $14.99 | $14.29 | $14.82 | $14.82 | 19,204,200 |
| 2023-03-30 | $14.65 | $15.03 | $14.50 | $14.78 | $14.78 | 27,759,040 |
| 2023-03-29 | $13.29 | $15.26 | $13.08 | $14.96 | $14.96 | 37,667,190 |
| 2023-03-28 | $13.55 | $13.55 | $13.07 | $13.16 | $13.16 | 11,512,140 |
| 2023-03-27 | $13.85 | $14.20 | $13.30 | $13.65 | $13.65 | 25,656,550 |
| 2023-03-24 | $13.35 | $13.72 | $13.20 | $13.50 | $13.50 | 18,527,740 |
| 2023-03-23 | $12.30 | $13.54 | $12.30 | $13.42 | $13.42 | 30,940,330 |
| 2023-03-22 | $11.57 | $12.40 | $11.50 | $12.29 | $12.29 | 19,283,760 |
| 2023-03-21 | $11.39 | $11.49 | $11.19 | $11.47 | $11.47 | 3,919,960 |
| 2023-03-20 | $11.25 | $11.52 | $11.20 | $11.31 | $11.31 | 5,841,120 |
| 2023-03-17 | $11.46 | $11.50 | $11.28 | $11.31 | $11.31 | 5,016,130 |
| 2023-03-16 | $11.83 | $11.88 | $11.26 | $11.31 | $11.31 | 9,598,650 |
| 2023-03-15 | $11.80 | $12.12 | $11.68 | $11.81 | $11.81 | 7,808,990 |
| 2023-03-14 | $11.97 | $12.05 | $11.27 | $11.78 | $11.78 | 16,028,410 |
| 2023-03-13 | $12.03 | $12.18 | $11.87 | $12.02 | $12.02 | 5,761,420 |
| 2023-03-10 | $12.31 | $12.55 | $12.08 | $12.11 | $12.11 | 8,315,860 |
| 2023-03-09 | $11.68 | $12.60 | $11.68 | $12.45 | $12.45 | 19,937,080 |
| 2023-03-08 | $11.44 | $11.98 | $11.42 | $11.68 | $11.68 | 7,371,510 |
| 2023-03-07 | $11.91 | $11.94 | $11.40 | $11.43 | $11.43 | 6,101,910 |
| 2023-03-06 | $11.95 | $12.05 | $11.71 | $11.85 | $11.85 | 4,508,220 |
| 2023-03-03 | $12.00 | $12.32 | $11.76 | $11.97 | $11.97 | 6,368,060 |
| 2023-03-02 | $12.17 | $12.26 | $11.93 | $11.95 | $11.95 | 5,532,170 |
| 2023-03-01 | $12.15 | $12.23 | $12.05 | $12.15 | $12.15 | 3,828,280 |
| 2023-02-28 | $12.10 | $12.38 | $12.00 | $12.19 | $12.19 | 5,442,970 |
| 2023-02-27 | $12.58 | $12.63 | $12.07 | $12.09 | $12.09 | 7,724,170 |
| 2023-02-24 | $12.38 | $12.81 | $12.31 | $12.58 | $12.58 | 12,047,110 |
| 2023-02-23 | $11.90 | $12.75 | $11.87 | $12.48 | $12.48 | 17,476,690 |
| 2023-02-22 | $11.96 | $11.96 | $11.77 | $11.82 | $11.82 | 4,568,680 |
| 2023-02-21 | $12.11 | $12.39 | $11.90 | $12.00 | $12.00 | 5,951,780 |
| 2023-02-20 | $11.97 | $12.09 | $11.80 | $12.01 | $12.01 | 6,152,220 |
| 2023-02-17 | $11.98 | $11.98 | $11.98 | $11.98 | $11.98 | 9,626,180 |
| 2023-02-16 | $12.62 | $12.71 | $12.09 | $12.21 | $12.21 | 7,596,040 |
| 2023-02-15 | $12.70 | $12.72 | $12.51 | $12.62 | $12.62 | 3,822,340 |
| 2023-02-14 | $12.63 | $12.90 | $12.52 | $12.59 | $12.59 | 5,322,100 |
| 2023-02-13 | $12.70 | $12.77 | $12.56 | $12.62 | $12.62 | 7,006,370 |
| 2023-02-10 | $12.42 | $12.90 | $12.42 | $12.76 | $12.76 | 9,000,010 |
| 2023-02-09 | $11.99 | $12.64 | $11.95 | $12.51 | $12.51 | 11,843,300 |
| 2023-02-08 | $12.24 | $12.30 | $11.97 | $11.98 | $11.98 | 5,866,020 |
| 2023-02-07 | $12.22 | $12.33 | $12.14 | $12.24 | $12.24 | 4,499,320 |
| 2023-02-06 | $12.11 | $12.53 | $11.95 | $12.22 | $12.22 | 11,609,310 |
| 2023-02-03 | $12.03 | $12.17 | $11.85 | $12.11 | $12.11 | 7,314,230 |
| 2023-02-02 | $12.10 | $12.20 | $11.95 | $12.08 | $12.08 | 9,887,220 |
| 2023-02-01 | $11.96 | $12.33 | $11.93 | $12.12 | $12.12 | 8,142,580 |
| 2023-01-31 | $11.89 | $12.00 | $11.73 | $11.93 | $11.93 | 4,831,340 |
| 2023-01-30 | $11.66 | $12.05 | $11.50 | $11.89 | $11.89 | 9,071,680 |
| 2023-01-20 | $11.46 | $11.58 | $11.37 | $11.45 | $11.45 | 4,716,350 |
| 2023-01-19 | $11.40 | $11.49 | $11.35 | $11.43 | $11.43 | 2,797,430 |
| 2023-01-18 | $11.40 | $11.57 | $11.40 | $11.42 | $11.42 | 2,852,370 |
| 2023-01-17 | $11.33 | $11.60 | $11.16 | $11.45 | $11.45 | 5,621,720 |
| 2023-01-16 | $11.01 | $11.31 | $11.01 | $11.20 | $11.20 | 3,627,820 |
| 2023-01-13 | $11.20 | $11.30 | $11.01 | $11.06 | $11.06 | 2,948,840 |
| 2023-01-12 | $11.20 | $11.30 | $11.13 | $11.19 | $11.19 | 2,804,230 |
| 2023-01-11 | $11.46 | $11.63 | $11.24 | $11.25 | $11.25 | 4,293,350 |
| 2023-01-10 | $11.47 | $11.55 | $11.34 | $11.50 | $11.50 | 3,942,810 |
| 2023-01-09 | $11.20 | $11.73 | $11.18 | $11.46 | $11.46 | 9,797,500 |
| 2023-01-06 | $11.00 | $11.30 | $10.98 | $11.00 | $11.00 | 4,217,040 |
| 2023-01-05 | $10.83 | $11.10 | $10.83 | $11.00 | $11.00 | 3,602,990 |
| 2023-01-04 | $11.02 | $11.18 | $10.93 | $11.00 | $11.00 | 3,267,660 |
| 2023-01-03 | $10.90 | $11.12 | $10.79 | $11.02 | $11.02 | 3,373,710 |
| 2023-01-02 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 0 |
| 2022-12-30 | $10.68 | $11.12 | $10.64 | $10.99 | $10.99 | 5,123,260 |
| 2022-12-29 | $10.78 | $11.10 | $10.48 | $10.73 | $10.73 | 7,802,680 |
| 2022-12-28 | $11.03 | $11.16 | $10.84 | $10.91 | $10.91 | 2,457,980 |
| 2022-12-27 | $11.33 | $11.47 | $11.04 | $11.16 | $11.16 | 3,322,070 |
| 2022-12-26 | $10.78 | $11.39 | $10.78 | $11.37 | $11.37 | 6,038,810 |
| 2022-12-23 | $10.63 | $10.99 | $10.63 | $10.78 | $10.78 | 2,912,470 |
| 2022-12-22 | $11.14 | $11.14 | $10.67 | $10.70 | $10.70 | 3,321,040 |
| 2022-12-21 | $11.06 | $11.20 | $10.88 | $11.03 | $11.03 | 3,447,120 |
| 2022-12-20 | $11.22 | $11.45 | $11.01 | $11.14 | $11.14 | 4,370,680 |
| 2022-12-19 | $11.48 | $11.69 | $11.24 | $11.28 | $11.28 | 3,589,680 |
| 2022-12-16 | $11.59 | $11.70 | $11.33 | $11.50 | $11.50 | 4,715,640 |
| 2022-12-15 | $11.59 | $11.90 | $11.50 | $11.70 | $11.70 | 4,282,400 |
| 2022-12-14 | $11.80 | $12.00 | $11.54 | $11.62 | $11.62 | 6,703,400 |
| 2022-12-13 | $11.69 | $11.71 | $11.45 | $11.53 | $11.53 | 4,062,700 |
| 2022-12-12 | $11.60 | $11.82 | $11.40 | $11.69 | $11.69 | 5,129,850 |
| 2022-12-09 | $11.60 | $11.85 | $11.36 | $11.60 | $11.60 | 5,703,860 |
| 2022-12-08 | $11.90 | $12.15 | $11.53 | $11.57 | $11.57 | 8,157,210 |
| 2022-12-07 | $11.56 | $12.20 | $11.54 | $11.98 | $11.98 | 13,174,760 |
| 2022-12-06 | $11.07 | $12.08 | $11.07 | $11.67 | $11.67 | 17,017,310 |
| 2022-12-05 | $11.24 | $11.33 | $11.04 | $11.12 | $11.12 | 4,563,150 |
| 2022-12-01 | $11.26 | $11.41 | $11.13 | $11.14 | $11.14 | 4,237,870 |
| 2022-11-30 | $11.20 | $11.28 | $11.05 | $11.12 | $11.12 | 3,000,520 |
| 2022-11-29 | $11.03 | $11.24 | $10.94 | $11.21 | $11.21 | 3,755,930 |
| 2022-11-28 | $10.91 | $11.01 | $10.75 | $10.97 | $10.97 | 3,595,890 |
| 2022-11-25 | $11.27 | $11.31 | $11.05 | $11.14 | $11.14 | 3,600,900 |
| 2022-11-24 | $11.35 | $11.48 | $11.20 | $11.27 | $11.27 | 3,838,700 |
| 2022-11-23 | $11.58 | $11.62 | $11.10 | $11.35 | $11.35 | 8,050,770 |
| 2022-11-22 | $11.93 | $11.93 | $11.56 | $11.61 | $11.61 | 4,614,130 |
| 2022-11-21 | $11.75 | $11.88 | $11.62 | $11.85 | $11.85 | 3,951,670 |
| 2022-11-18 | $11.88 | $12.13 | $11.72 | $11.75 | $11.75 | 5,370,960 |
| 2022-11-17 | $11.83 | $11.97 | $11.57 | $11.97 | $11.97 | 6,815,480 |
| 2022-11-16 | $12.13 | $12.24 | $11.82 | $11.90 | $11.90 | 7,201,710 |
| 2022-11-15 | $11.90 | $12.26 | $11.78 | $12.17 | $12.17 | 13,086,210 |
| 2022-11-14 | $11.71 | $11.88 | $11.62 | $11.66 | $11.66 | 5,838,720 |
| 2022-11-11 | $12.03 | $12.22 | $11.70 | $11.79 | $11.79 | 8,065,610 |
| 2022-11-10 | $11.81 | $12.17 | $11.66 | $11.78 | $11.78 | 8,720,450 |
| 2022-11-09 | $11.80 | $11.97 | $11.71 | $11.87 | $11.87 | 5,534,860 |
| 2022-11-08 | $12.06 | $12.06 | $11.69 | $11.86 | $11.86 | 8,042,600 |
| 2022-11-07 | $12.35 | $12.35 | $11.92 | $12.09 | $12.09 | 14,153,550 |
| 2022-11-04 | $11.78 | $12.49 | $11.55 | $12.47 | $12.47 | 14,523,420 |
| 2022-11-03 | $12.02 | $12.11 | $11.50 | $11.77 | $11.77 | 16,062,190 |
| 2022-11-02 | $10.80 | $12.76 | $10.71 | $12.15 | $12.15 | 23,678,160 |
| 2022-11-01 | $10.47 | $10.79 | $10.36 | $10.65 | $10.65 | 7,179,710 |
| 2022-10-31 | $10.04 | $10.64 | $9.98 | $10.39 | $10.39 | 8,725,270 |
| 2022-10-28 | $10.39 | $10.47 | $9.94 | $10.05 | $10.05 | 8,404,790 |
| 2022-10-27 | $10.55 | $10.79 | $10.25 | $10.39 | $10.39 | 10,053,900 |
| 2022-10-26 | $10.76 | $11.03 | $10.52 | $10.71 | $10.71 | 10,155,070 |
| 2022-10-25 | $10.80 | $10.97 | $10.51 | $10.66 | $10.66 | 6,934,830 |
| 2022-10-24 | $11.10 | $11.29 | $10.80 | $10.80 | $10.80 | 8,677,520 |
| 2022-10-21 | $11.12 | $11.12 | $10.74 | $10.93 | $10.93 | 4,828,900 |
| 2022-10-20 | $11.05 | $11.33 | $10.72 | $11.02 | $11.02 | 7,136,440 |
| 2022-10-19 | $11.20 | $11.28 | $11.05 | $11.07 | $11.07 | 4,511,990 |
| 2022-10-18 | $11.28 | $11.28 | $10.96 | $11.15 | $11.15 | 6,123,380 |
| 2022-10-17 | $11.09 | $11.38 | $10.99 | $11.15 | $11.15 | 5,317,900 |
| 2022-10-14 | $10.97 | $11.14 | $10.95 | $11.06 | $11.06 | 5,344,900 |
| 2022-10-13 | $11.17 | $11.26 | $10.90 | $10.97 | $10.97 | 5,973,030 |
| 2022-10-12 | $10.57 | $11.05 | $10.44 | $11.02 | $11.02 | 4,895,700 |
| 2022-10-11 | $10.74 | $10.74 | $10.41 | $10.48 | $10.48 | 3,385,540 |
| 2022-10-10 | $11.01 | $11.12 | $10.49 | $10.56 | $10.56 | 4,222,250 |
| 2022-09-30 | $11.23 | $11.34 | $11.00 | $11.00 | $11.00 | 3,632,440 |
| 2022-09-29 | $11.45 | $11.59 | $11.14 | $11.23 | $11.23 | 2,393,550 |
| 2022-09-28 | $11.99 | $11.99 | $11.30 | $11.30 | $11.30 | 3,560,620 |
| 2022-09-27 | $11.72 | $11.88 | $11.55 | $11.85 | $11.85 | 2,929,640 |
| 2022-09-26 | $11.65 | $11.84 | $11.42 | $11.58 | $11.58 | 3,521,470 |
| 2022-09-23 | $12.00 | $12.05 | $11.56 | $11.65 | $11.65 | 4,006,270 |
| 2022-09-22 | $12.00 | $12.14 | $11.90 | $11.96 | $11.96 | 4,075,080 |
| 2022-09-21 | $12.08 | $12.15 | $11.69 | $12.04 | $12.04 | 4,892,890 |
| 2022-09-20 | $11.96 | $12.30 | $11.96 | $12.03 | $12.03 | 4,685,120 |
| 2022-09-19 | $12.11 | $12.38 | $11.89 | $12.02 | $12.02 | 4,548,500 |
| 2022-09-16 | $12.31 | $12.49 | $12.07 | $12.16 | $12.16 | 5,477,210 |
| 2022-09-15 | $13.13 | $13.15 | $12.28 | $12.39 | $12.39 | 7,192,500 |
| 2022-09-14 | $13.00 | $13.30 | $12.84 | $13.13 | $13.13 | 5,597,100 |
| 2022-09-13 | $13.20 | $13.70 | $13.06 | $13.14 | $13.14 | 5,198,210 |
| 2022-09-12 | $13.22 | $13.22 | $13.22 | $13.22 | $13.22 | 0 |
| 2022-09-09 | $13.25 | $13.30 | $12.75 | $13.22 | $13.22 | 6,039,100 |
| 2022-09-08 | $13.40 | $14.07 | $13.19 | $13.21 | $13.21 | 8,721,920 |
| 2022-09-07 | $13.13 | $13.50 | $13.13 | $13.45 | $13.45 | 6,361,650 |
| 2022-09-06 | $13.37 | $13.37 | $12.99 | $13.18 | $13.18 | 4,745,290 |
| 2022-09-05 | $13.38 | $13.48 | $13.03 | $13.28 | $13.28 | 4,019,460 |
| 2022-09-02 | $13.09 | $13.46 | $13.01 | $13.32 | $13.32 | 5,315,050 |
| 2022-09-01 | $13.28 | $13.36 | $12.89 | $12.97 | $12.97 | 8,532,750 |
| 2022-08-31 | $14.14 | $14.29 | $13.11 | $13.26 | $13.26 | 10,079,700 |
| 2022-08-30 | $14.46 | $14.78 | $14.11 | $14.19 | $14.19 | 6,388,440 |
| 2022-08-29 | $13.92 | $14.59 | $13.75 | $14.36 | $14.36 | 5,444,410 |
| 2022-08-26 | $14.43 | $14.43 | $13.93 | $14.05 | $14.05 | 5,760,440 |
| 2022-08-25 | $14.48 | $14.50 | $13.72 | $14.25 | $14.25 | 10,831,020 |
| 2022-08-24 | $15.18 | $15.30 | $14.23 | $14.27 | $14.27 | 10,174,250 |
| 2022-08-23 | $15.25 | $15.56 | $15.04 | $15.16 | $15.16 | 6,811,510 |
| 2022-08-22 | $14.95 | $15.69 | $14.80 | $15.19 | $15.19 | 11,741,210 |
| 2022-08-19 | $15.78 | $15.98 | $15.07 | $15.14 | $15.14 | 10,784,560 |
| 2022-08-18 | $15.70 | $15.93 | $15.61 | $15.78 | $15.78 | 5,434,050 |
| 2022-08-17 | $15.79 | $16.11 | $15.52 | $15.80 | $15.80 | 8,460,380 |
| 2022-08-16 | $15.58 | $15.98 | $15.30 | $15.80 | $15.80 | 12,926,430 |
| 2022-08-15 | $16.29 | $16.38 | $15.79 | $15.80 | $15.80 | 15,786,300 |
| 2022-08-12 | $16.80 | $17.48 | $16.48 | $16.80 | $16.80 | 18,105,880 |
| 2022-08-11 | $16.24 | $16.30 | $15.95 | $16.29 | $16.29 | 8,562,580 |
| 2022-08-10 | $16.29 | $16.83 | $15.82 | $16.02 | $16.02 | 10,843,580 |
| 2022-08-09 | $15.91 | $16.28 | $15.47 | $16.17 | $16.17 | 13,758,840 |
| 2022-08-08 | $16.99 | $17.56 | $15.90 | $15.95 | $15.95 | 20,895,180 |
| 2022-08-05 | $15.81 | $16.89 | $15.42 | $16.77 | $16.77 | 17,164,560 |
| 2022-08-04 | $15.80 | $16.20 | $15.09 | $15.67 | $15.67 | 14,899,510 |
| 2022-08-03 | $16.32 | $16.72 | $15.41 | $15.50 | $15.50 | 17,262,170 |
| 2022-08-02 | $16.69 | $16.95 | $15.78 | $16.11 | $16.11 | 19,589,940 |
| 2022-08-01 | $16.67 | $17.50 | $16.34 | $16.95 | $16.95 | 17,719,210 |
| 2022-07-29 | $15.45 | $16.69 | $15.31 | $16.49 | $16.49 | 19,223,360 |
| 2022-07-28 | $15.23 | $15.55 | $15.18 | $15.49 | $15.49 | 9,371,260 |
| 2022-07-27 | $15.14 | $15.40 | $14.88 | $15.18 | $15.18 | 8,415,090 |
| 2022-07-26 | $14.99 | $15.13 | $14.30 | $15.09 | $15.09 | 11,502,620 |
| 2022-07-25 | $15.40 | $15.93 | $14.85 | $14.90 | $14.90 | 17,041,140 |
| 2022-07-22 | $15.04 | $15.60 | $14.85 | $15.50 | $15.50 | 15,267,550 |
| 2022-07-21 | $14.88 | $15.36 | $14.70 | $15.02 | $15.02 | 10,546,230 |
| 2022-07-20 | $14.64 | $15.20 | $14.55 | $14.86 | $14.86 | 12,008,690 |
| 2022-07-19 | $14.88 | $14.99 | $14.38 | $14.67 | $14.67 | 16,091,270 |
| 2022-07-18 | $13.13 | $14.76 | $13.07 | $14.65 | $14.65 | 28,797,180 |
| 2022-07-15 | $12.87 | $13.11 | $12.60 | $12.75 | $12.75 | 7,502,490 |
| 2022-07-14 | $12.38 | $13.02 | $12.21 | $12.87 | $12.87 | 10,341,810 |
| 2022-07-13 | $12.53 | $12.68 | $12.30 | $12.51 | $12.51 | 8,507,240 |
| 2022-07-12 | $13.33 | $13.33 | $12.42 | $12.48 | $12.48 | 13,389,640 |
| 2022-07-11 | $13.26 | $13.64 | $13.00 | $13.20 | $13.20 | 13,144,980 |
| 2022-07-08 | $13.09 | $13.50 | $13.02 | $13.20 | $13.20 | 16,585,220 |
| 2022-07-07 | $11.66 | $13.33 | $11.56 | $13.12 | $13.12 | 26,595,780 |
| 2022-07-06 | $11.22 | $11.85 | $11.14 | $11.64 | $11.64 | 11,907,570 |
| 2022-07-05 | $11.28 | $11.46 | $11.01 | $11.28 | $11.28 | 9,151,800 |
| 2022-07-04 | $11.29 | $11.40 | $11.01 | $11.30 | $11.30 | 8,585,420 |
| 2022-07-01 | $11.61 | $11.69 | $11.36 | $11.38 | $11.38 | 6,991,770 |
| 2022-06-30 | $11.52 | $11.75 | $11.35 | $11.62 | $11.62 | 10,437,780 |
| 2022-06-29 | $11.81 | $12.01 | $11.36 | $11.37 | $11.37 | 14,917,380 |
| 2022-06-28 | $11.41 | $11.98 | $11.20 | $11.81 | $11.81 | 18,617,190 |
| 2022-06-27 | $11.35 | $11.69 | $11.11 | $11.43 | $11.43 | 22,315,700 |
| 2022-06-24 | $10.67 | $12.00 | $10.62 | $11.36 | $11.36 | 32,013,990 |
| 2022-06-23 | $10.03 | $10.63 | $9.93 | $10.34 | $10.34 | 17,947,660 |
| 2022-06-22 | $10.82 | $10.88 | $10.05 | $10.10 | $10.10 | 23,175,430 |
| 2022-06-21 | $9.84 | $11.26 | $9.74 | $10.91 | $10.91 | 24,317,550 |
| 2022-06-20 | $9.86 | $10.30 | $9.70 | $9.79 | $9.79 | 8,034,500 |
| 2022-06-17 | $9.46 | $9.77 | $9.30 | $9.70 | $9.70 | 8,045,800 |
| 2022-06-16 | $9.34 | $9.64 | $9.17 | $9.46 | $9.46 | 6,685,810 |
| 2022-06-15 | $9.39 | $9.56 | $9.23 | $9.24 | $9.24 | 4,626,830 |
| 2022-06-14 | $9.35 | $9.38 | $9.06 | $9.35 | $9.35 | 5,222,900 |
| 2022-06-13 | $9.31 | $9.55 | $9.28 | $9.45 | $9.45 | 6,294,340 |
| 2022-06-10 | $9.02 | $9.43 | $9.02 | $9.35 | $9.35 | 4,247,950 |
| 2022-06-09 | $9.54 | $9.54 | $9.06 | $9.11 | $9.11 | 5,160,940 |
| 2022-06-08 | $9.74 | $9.77 | $9.29 | $9.55 | $9.55 | 5,549,720 |
| 2022-06-07 | $9.90 | $9.91 | $9.59 | $9.65 | $9.65 | 4,297,640 |
| 2022-06-06 | $9.53 | $9.94 | $9.52 | $9.87 | $9.87 | 7,452,120 |
| 2022-06-02 | $9.25 | $9.50 | $9.25 | $9.46 | $9.46 | 4,902,140 |
| 2022-06-01 | $9.44 | $9.52 | $9.25 | $9.31 | $9.31 | 5,117,590 |
| 2022-05-31 | $8.92 | $9.50 | $8.72 | $9.45 | $9.45 | 8,896,610 |
| 2022-05-30 | $9.02 | $9.02 | $8.77 | $8.89 | $8.89 | 3,183,300 |
| 2022-05-27 | $9.15 | $9.23 | $8.88 | $8.90 | $8.90 | 3,806,010 |
| 2022-05-26 | $9.00 | $9.12 | $8.81 | $9.06 | $9.06 | 4,213,430 |
| 2022-05-25 | $8.82 | $9.02 | $8.72 | $8.97 | $8.97 | 4,253,740 |
| 2022-05-24 | $9.26 | $9.45 | $8.76 | $8.79 | $8.79 | 5,537,310 |
| 2022-05-23 | $9.15 | $9.30 | $9.06 | $9.25 | $9.25 | 3,703,630 |
| 2022-05-20 | $8.97 | $9.10 | $8.86 | $9.05 | $9.05 | 3,987,300 |
| 2022-05-19 | $8.68 | $8.93 | $8.64 | $8.93 | $8.93 | 3,473,400 |
| 2022-05-18 | $8.71 | $8.95 | $8.61 | $8.84 | $8.84 | 4,610,490 |
| 2022-05-17 | $8.59 | $8.72 | $8.50 | $8.71 | $8.71 | 3,389,050 |
| 2022-05-16 | $8.82 | $8.93 | $8.54 | $8.60 | $8.60 | 4,221,100 |
| 2022-05-13 | $8.71 | $8.73 | $8.55 | $8.71 | $8.71 | 3,292,250 |
| 2022-05-12 | $8.72 | $8.82 | $8.50 | $8.65 | $8.65 | 4,516,490 |
| 2022-05-11 | $8.48 | $9.10 | $8.46 | $8.65 | $8.65 | 7,193,890 |
| 2022-05-10 | $8.30 | $8.53 | $8.25 | $8.43 | $8.43 | 3,668,400 |
| 2022-05-09 | $8.28 | $8.51 | $8.23 | $8.32 | $8.32 | 3,581,180 |
| 2022-05-06 | $8.15 | $8.37 | $8.00 | $8.31 | $8.31 | 4,018,200 |
| 2022-05-05 | $8.18 | $8.48 | $8.15 | $8.29 | $8.29 | 5,352,400 |
| 2022-05-04 | $8.22 | $8.22 | $8.22 | $8.22 | $8.22 | 0 |
| 2022-05-03 | $8.22 | $8.22 | $8.22 | $8.22 | $8.22 | 0 |
| 2022-04-29 | $7.83 | $8.32 | $7.60 | $8.22 | $8.22 | 9,809,880 |
| 2022-04-28 | $7.53 | $7.68 | $7.31 | $7.43 | $7.43 | 4,622,880 |
| 2022-04-27 | $7.30 | $7.67 | $7.08 | $7.66 | $7.66 | 8,188,750 |
| 2022-04-26 | $7.72 | $7.97 | $7.31 | $7.38 | $7.38 | 6,304,740 |
| 2022-04-25 | $8.65 | $8.65 | $7.75 | $7.77 | $7.77 | 6,900,810 |
| 2022-04-22 | $8.95 | $9.04 | $8.70 | $8.76 | $8.76 | 4,379,100 |
| 2022-04-21 | $9.30 | $9.38 | $8.89 | $8.92 | $8.92 | 4,863,380 |
| 2022-04-20 | $9.25 | $9.60 | $9.22 | $9.30 | $9.30 | 5,501,720 |
| 2022-04-19 | $9.10 | $9.55 | $9.02 | $9.26 | $9.26 | 6,316,960 |
| 2022-04-18 | $9.98 | $9.98 | $9.40 | $9.45 | $9.45 | 8,219,520 |
| 2022-04-15 | $9.41 | $9.44 | $9.20 | $9.38 | $9.38 | 2,616,620 |
| 2022-04-14 | $9.27 | $9.49 | $9.27 | $9.42 | $9.42 | 3,294,330 |
| 2022-04-13 | $9.60 | $9.60 | $9.25 | $9.26 | $9.26 | 4,528,020 |
| 2022-04-12 | $9.31 | $9.61 | $9.28 | $9.60 | $9.60 | 4,516,670 |
| 2022-04-11 | $9.94 | $9.96 | $9.34 | $9.42 | $9.42 | 4,961,630 |
| 2022-04-08 | $10.27 | $10.39 | $9.82 | $9.91 | $9.91 | 4,325,170 |
| 2022-04-07 | $10.54 | $10.58 | $10.13 | $10.15 | $10.15 | 4,124,130 |
| 2022-04-06 | $10.68 | $10.80 | $10.50 | $10.58 | $10.58 | 4,101,840 |
| 2022-04-05 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 0 |
| 2022-04-04 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 0 |
| 2022-04-01 | $10.80 | $10.82 | $10.60 | $10.74 | $10.74 | 2,799,870 |
| 2022-03-31 | $11.00 | $11.05 | $10.78 | $10.84 | $10.84 | 2,560,000 |
| 2022-03-30 | $10.69 | $11.01 | $10.63 | $11.01 | $11.01 | 3,418,400 |
| 2022-03-29 | $11.12 | $11.12 | $10.57 | $10.61 | $10.61 | 4,289,580 |
| 2022-03-28 | $11.02 | $11.19 | $10.74 | $11.01 | $11.01 | 3,289,870 |
| 2022-03-25 | $11.24 | $11.31 | $11.05 | $11.09 | $11.09 | 2,773,520 |
| 2022-03-24 | $11.26 | $11.38 | $11.02 | $11.14 | $11.14 | 4,016,190 |
| 2022-03-23 | $11.43 | $11.73 | $11.25 | $11.40 | $11.40 | 3,886,830 |
| 2022-03-22 | $11.49 | $11.61 | $11.26 | $11.43 | $11.43 | 3,988,000 |
| 2022-03-21 | $11.51 | $11.60 | $11.25 | $11.49 | $11.49 | 3,829,700 |
| 2022-03-18 | $11.46 | $11.50 | $11.25 | $11.41 | $11.41 | 3,266,050 |
| 2022-03-17 | $11.22 | $11.78 | $11.16 | $11.45 | $11.45 | 6,434,510 |
| 2022-03-16 | $10.94 | $11.12 | $10.40 | $11.07 | $11.07 | 7,191,700 |
| 2022-03-15 | $11.39 | $11.49 | $10.66 | $10.66 | $10.66 | 4,979,920 |
| 2022-03-14 | $11.88 | $12.02 | $11.44 | $11.46 | $11.46 | 4,579,410 |
| 2022-03-11 | $11.87 | $12.09 | $11.51 | $12.03 | $12.03 | 4,256,000 |
| 2022-03-10 | $11.86 | $12.10 | $11.78 | $11.88 | $11.88 | 5,495,410 |
| 2022-03-09 | $11.83 | $12.01 | $11.05 | $11.63 | $11.63 | 7,226,140 |
| 2022-03-08 | $12.13 | $12.35 | $11.60 | $11.79 | $11.79 | 7,530,590 |
| 2022-03-07 | $12.57 | $12.68 | $12.08 | $12.20 | $12.20 | 6,782,760 |
| 2022-03-04 | $13.03 | $13.16 | $12.60 | $12.68 | $12.68 | 6,457,650 |
| 2022-03-03 | $13.44 | $13.45 | $13.10 | $13.14 | $13.14 | 4,062,330 |
| 2022-03-02 | $13.39 | $13.39 | $13.06 | $13.31 | $13.31 | 2,725,240 |
| 2022-03-01 | $13.45 | $13.52 | $13.23 | $13.39 | $13.39 | 3,503,450 |
| 2022-02-28 | $13.26 | $13.38 | $13.00 | $13.23 | $13.23 | 3,813,370 |
| 2022-02-25 | $13.28 | $13.63 | $13.16 | $13.26 | $13.26 | 6,582,550 |
| 2022-02-24 | $13.70 | $13.76 | $12.99 | $13.17 | $13.17 | 7,317,380 |
| 2022-02-23 | $13.39 | $13.79 | $13.30 | $13.71 | $13.71 | 5,966,720 |
| 2022-02-22 | $13.41 | $13.42 | $13.19 | $13.40 | $13.40 | 4,231,470 |
| 2022-02-21 | $13.45 | $13.65 | $13.39 | $13.50 | $13.50 | 3,211,520 |
| 2022-02-18 | $13.47 | $13.58 | $13.30 | $13.44 | $13.44 | 3,351,960 |
| 2022-02-17 | $13.54 | $13.62 | $13.35 | $13.55 | $13.55 | 4,205,760 |
| 2022-02-16 | $13.10 | $13.66 | $13.10 | $13.54 | $13.54 | 5,356,660 |
| 2022-02-15 | $13.11 | $13.25 | $12.88 | $13.06 | $13.06 | 3,991,560 |
| 2022-02-14 | $13.20 | $13.29 | $12.93 | $13.08 | $13.08 | 4,593,830 |
| 2022-02-11 | $13.68 | $13.74 | $13.10 | $13.22 | $13.22 | 6,220,160 |
| 2022-02-10 | $14.12 | $14.22 | $13.71 | $13.75 | $13.75 | 5,519,640 |
| 2022-02-09 | $13.99 | $14.15 | $13.75 | $14.12 | $14.12 | 4,331,470 |
| 2022-02-08 | $13.97 | $14.16 | $13.79 | $13.99 | $13.99 | 4,755,200 |
| 2022-02-07 | $13.73 | $14.13 | $13.70 | $14.01 | $14.01 | 3,806,480 |
| 2022-02-04 | $13.58 | $13.58 | $13.58 | $13.58 | $13.58 | 0 |
| 2022-02-03 | $13.58 | $13.58 | $13.58 | $13.58 | $13.58 | 0 |
| 2022-02-02 | $13.58 | $13.58 | $13.58 | $13.58 | $13.58 | 0 |
| 2022-02-01 | $13.58 | $13.58 | $13.58 | $13.58 | $13.58 | 0 |
| 2022-01-28 | $13.99 | $14.20 | $13.41 | $13.58 | $13.58 | 4,606,030 |
| 2022-01-27 | $14.39 | $14.60 | $13.66 | $13.79 | $13.79 | 6,313,690 |
| 2022-01-26 | $14.16 | $14.38 | $13.89 | $14.33 | $14.33 | 4,627,880 |
| 2022-01-25 | $14.69 | $14.84 | $14.03 | $14.09 | $14.09 | 7,621,290 |
| 2022-01-24 | $14.67 | $14.98 | $14.59 | $14.73 | $14.73 | 6,049,350 |
| 2022-01-21 | $15.61 | $15.74 | $14.70 | $14.77 | $14.77 | 8,725,720 |
| 2022-01-20 | $16.14 | $16.19 | $15.57 | $15.69 | $15.69 | 6,504,500 |
| 2022-01-19 | $16.50 | $16.55 | $16.03 | $16.07 | $16.07 | 5,969,790 |
| 2022-01-18 | $16.77 | $16.96 | $16.48 | $16.55 | $16.55 | 7,224,750 |
| 2022-01-17 | $16.02 | $17.00 | $15.98 | $16.81 | $16.81 | 13,735,860 |
| 2022-01-14 | $15.54 | $16.30 | $15.48 | $15.98 | $15.98 | 7,096,120 |
| 2022-01-13 | $16.01 | $16.13 | $15.59 | $15.59 | $15.59 | 6,336,220 |
| 2022-01-12 | $16.00 | $16.15 | $15.90 | $16.10 | $16.10 | 3,580,460 |
| 2022-01-11 | $16.20 | $16.45 | $15.88 | $15.88 | $15.88 | 5,637,660 |
| 2022-01-10 | $16.35 | $16.46 | $15.90 | $16.20 | $16.20 | 5,857,290 |
| 2022-01-07 | $16.73 | $17.40 | $16.44 | $16.57 | $16.57 | 11,251,440 |
| 2022-01-06 | $16.15 | $17.00 | $15.84 | $16.80 | $16.80 | 7,130,960 |
| 2022-01-05 | $16.68 | $16.79 | $16.13 | $16.35 | $16.35 | 7,322,920 |
| 2022-01-04 | $16.57 | $17.02 | $16.52 | $16.78 | $16.78 | 6,206,550 |
| 2022-01-03 | $16.51 | $16.51 | $16.51 | $16.51 | $16.51 | 0 |
| 2021-12-31 | $16.70 | $16.71 | $16.45 | $16.51 | $16.51 | 6,560,750 |
| 2021-12-30 | $16.35 | $16.72 | $16.30 | $16.43 | $16.43 | 5,757,620 |
| 2021-12-29 | $16.79 | $16.79 | $16.21 | $16.35 | $16.35 | 6,978,330 |
| 2021-12-28 | $16.47 | $16.66 | $16.20 | $16.64 | $16.64 | 5,202,410 |
| 2021-12-27 | $16.58 | $17.17 | $16.22 | $16.35 | $16.35 | 5,709,960 |
| 2021-12-24 | $17.15 | $17.25 | $16.31 | $16.51 | $16.51 | 6,520,520 |
| 2021-12-23 | $16.80 | $17.21 | $16.61 | $16.98 | $16.98 | 8,082,560 |
| 2021-12-22 | $16.34 | $16.98 | $16.34 | $16.80 | $16.80 | 11,515,100 |
| 2021-12-21 | $15.81 | $16.19 | $15.70 | $16.13 | $16.13 | 6,011,720 |
| 2021-12-20 | $16.24 | $16.25 | $15.60 | $15.65 | $15.65 | 8,274,210 |
| 2021-12-17 | $16.67 | $16.79 | $16.10 | $16.15 | $16.15 | 11,192,410 |
| 2021-12-16 | $16.78 | $16.89 | $16.41 | $16.84 | $16.84 | 8,177,190 |
| 2021-12-15 | $17.18 | $17.39 | $16.54 | $16.60 | $16.60 | 12,985,820 |
| 2021-12-14 | $17.67 | $17.73 | $17.10 | $17.18 | $17.18 | 9,590,400 |
| 2021-12-13 | $17.70 | $17.76 | $17.33 | $17.51 | $17.51 | 6,399,910 |
| 2021-12-07 | $18.16 | $18.38 | $16.91 | $17.16 | $17.16 | 14,396,370 |
| 2021-12-06 | $18.85 | $19.00 | $18.05 | $18.15 | $18.15 | 11,316,280 |
| 2021-12-03 | $18.84 | $18.84 | $18.84 | $18.84 | $18.84 | 11,099,590 |
| 2021-12-02 | $19.22 | $19.22 | $19.22 | $19.22 | $19.22 | 24,127,730 |
| 2021-12-01 | $19.30 | $20.88 | $19.01 | $20.20 | $20.20 | 26,473,010 |
| 2021-11-30 | $20.12 | $20.12 | $19.30 | $19.30 | $19.30 | 21,853,720 |
| 2021-11-29 | $18.53 | $20.87 | $18.52 | $20.12 | $20.12 | 29,764,300 |
| 2021-11-26 | $18.55 | $19.85 | $18.50 | $19.16 | $19.16 | 15,414,570 |
| 2021-11-25 | $19.13 | $19.75 | $18.72 | $18.80 | $18.80 | 20,451,170 |
| 2021-11-24 | $19.78 | $20.09 | $18.96 | $19.75 | $19.75 | 29,086,810 |
| 2021-11-23 | $18.50 | $19.90 | $17.86 | $19.42 | $19.42 | 30,790,480 |
| 2021-11-22 | $18.02 | $19.05 | $18.02 | $18.51 | $18.51 | 25,252,280 |
| 2021-11-19 | $17.48 | $18.20 | $17.37 | $17.77 | $17.77 | 14,633,790 |
| 2021-11-18 | $17.99 | $17.99 | $17.28 | $17.37 | $17.37 | 9,832,330 |
| 2021-11-17 | $18.07 | $18.07 | $17.30 | $17.70 | $17.70 | 11,438,330 |
| 2021-11-16 | $18.51 | $18.54 | $17.62 | $17.88 | $17.88 | 18,884,490 |
| 2021-11-15 | $18.45 | $19.50 | $18.31 | $18.87 | $18.87 | 24,990,330 |
| 2021-11-12 | $17.89 | $18.20 | $17.68 | $18.02 | $18.02 | 10,676,670 |
| 2021-11-11 | $17.20 | $18.48 | $17.08 | $17.89 | $17.89 | 20,413,530 |
| 2021-11-10 | $16.42 | $17.49 | $16.41 | $17.19 | $17.19 | 16,628,440 |
| 2021-11-09 | $17.20 | $17.35 | $16.07 | $16.56 | $16.56 | 15,670,890 |
| 2021-11-08 | $17.61 | $17.79 | $16.95 | $17.25 | $17.25 | 11,415,900 |
| 2021-11-05 | $17.34 | $17.34 | $17.34 | $17.34 | $17.34 | 21,600,850 |
| 2021-11-04 | $17.50 | $17.80 | $17.17 | $17.34 | $17.34 | 9,653,870 |
| 2021-11-03 | $18.00 | $18.40 | $16.94 | $17.46 | $17.46 | 16,704,010 |
| 2021-11-02 | $17.17 | $18.49 | $17.11 | $17.75 | $17.75 | 23,398,360 |
| 2021-11-01 | $16.34 | $17.63 | $16.20 | $17.41 | $17.41 | 22,429,460 |
| 2021-10-29 | $15.50 | $16.25 | $15.34 | $16.04 | $16.04 | 11,885,480 |
| 2021-10-28 | $16.08 | $16.25 | $15.50 | $15.69 | $15.69 | 12,130,780 |
| 2021-10-27 | $15.68 | $16.36 | $15.10 | $16.26 | $16.26 | 24,934,400 |
| 2021-10-26 | $14.75 | $16.25 | $14.68 | $15.57 | $15.57 | 26,282,320 |
| 2021-10-25 | $14.68 | $14.78 | $14.38 | $14.74 | $14.74 | 9,232,140 |
| 2021-10-22 | $14.39 | $15.05 | $14.25 | $14.42 | $14.42 | 10,096,800 |
| 2021-10-21 | $14.76 | $14.76 | $14.21 | $14.29 | $14.29 | 9,376,740 |
| 2021-10-20 | $15.05 | $15.10 | $14.60 | $14.71 | $14.71 | 10,117,650 |
| 2021-10-19 | $14.72 | $15.44 | $14.70 | $15.08 | $15.08 | 11,888,580 |
| 2021-10-18 | $14.78 | $14.94 | $14.65 | $14.82 | $14.82 | 7,154,270 |
| 2021-10-15 | $15.06 | $15.20 | $14.67 | $14.75 | $14.75 | 9,964,930 |
| 2021-10-14 | $15.38 | $15.38 | $14.96 | $15.05 | $15.05 | 9,639,820 |
| 2021-10-13 | $15.35 | $15.50 | $14.95 | $15.38 | $15.38 | 8,737,510 |
| 2021-10-12 | $16.09 | $16.10 | $14.88 | $15.17 | $15.17 | 18,129,930 |
| 2021-10-11 | $15.80 | $16.30 | $15.70 | $16.18 | $16.18 | 18,805,230 |
| 2021-10-08 | $15.62 | $16.18 | $15.37 | $15.80 | $15.80 | 17,162,340 |
| 2021-10-07 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2021-10-06 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2021-09-30 | $15.51 | $15.60 | $15.14 | $15.50 | $15.50 | 14,961,280 |
| 2021-09-29 | $15.70 | $16.00 | $15.24 | $15.39 | $15.39 | 12,694,420 |
| 2021-09-28 | $15.84 | $16.10 | $15.61 | $15.76 | $15.76 | 13,145,770 |
| 2021-09-27 | $16.28 | $16.44 | $15.50 | $15.81 | $15.81 | 15,468,960 |
| 2021-09-24 | $16.88 | $17.03 | $16.15 | $16.28 | $16.28 | 21,746,600 |
| 2021-09-23 | $17.64 | $17.68 | $16.81 | $16.87 | $16.87 | 23,989,200 |
| 2021-09-22 | $19.22 | $19.22 | $17.32 | $17.43 | $17.43 | 33,786,320 |
| 2021-09-21 | $19.22 | $19.22 | $19.22 | $19.22 | $19.22 | 0 |
| 2021-09-20 | $19.22 | $19.22 | $19.22 | $19.22 | $19.22 | 0 |
| 2021-09-17 | $20.50 | $20.79 | $18.70 | $19.22 | $19.22 | 27,126,040 |
| 2021-09-16 | $22.00 | $22.58 | $20.75 | $20.79 | $20.79 | 14,996,180 |
| 2021-09-15 | $22.85 | $22.85 | $20.71 | $22.20 | $22.20 | 16,265,850 |
| 2021-09-14 | $22.97 | $22.98 | $21.45 | $21.57 | $21.57 | 20,015,350 |
| 2021-09-13 | $24.30 | $24.50 | $21.18 | $22.23 | $22.23 | 25,740,370 |
| 2021-09-10 | $24.43 | $24.46 | $23.50 | $24.00 | $24.00 | 12,418,720 |
| 2021-09-09 | $24.88 | $25.93 | $23.58 | $24.47 | $24.47 | 14,171,350 |
| 2021-09-08 | $25.98 | $27.04 | $23.50 | $24.50 | $24.50 | 27,579,750 |
| 2021-09-07 | $26.00 | $26.50 | $25.28 | $26.10 | $26.10 | 13,719,670 |
| 2021-09-06 | $24.00 | $26.60 | $23.50 | $25.96 | $25.96 | 24,894,600 |
| 2021-09-03 | $23.24 | $24.17 | $22.40 | $22.70 | $22.70 | 13,794,970 |
| 2021-09-02 | $22.60 | $24.30 | $22.26 | $23.35 | $23.35 | 17,744,000 |
| 2021-09-01 | $21.10 | $24.00 | $21.10 | $23.07 | $23.07 | 26,062,500 |
| 2021-08-31 | $20.32 | $21.09 | $19.97 | $20.97 | $20.97 | 8,101,700 |
| 2021-08-30 | $22.31 | $22.31 | $20.05 | $20.88 | $20.88 | 14,649,610 |
| 2021-08-27 | $19.03 | $21.13 | $19.02 | $20.28 | $20.28 | 17,883,230 |
| 2021-08-26 | $20.00 | $21.38 | $19.01 | $19.30 | $19.30 | 20,057,200 |
| 2021-08-25 | $19.38 | $19.49 | $19.07 | $19.24 | $19.24 | 7,431,540 |
| 2021-08-24 | $18.50 | $19.36 | $18.50 | $19.22 | $19.22 | 15,111,550 |
| 2021-08-23 | $16.00 | $19.28 | $16.00 | $18.80 | $18.80 | 25,454,590 |
| 2021-08-20 | $16.01 | $16.19 | $15.78 | $16.09 | $16.09 | 3,916,740 |
| 2021-08-19 | $16.20 | $16.25 | $15.83 | $16.11 | $16.11 | 4,032,360 |
| 2021-08-18 | $16.05 | $16.45 | $15.81 | $16.00 | $16.00 | 7,294,960 |
| 2021-08-17 | $16.47 | $16.58 | $15.86 | $16.30 | $16.30 | 14,193,100 |
| 2021-08-16 | $14.88 | $16.63 | $14.88 | $16.18 | $16.18 | 27,419,470 |
| 2021-08-13 | $17.79 | $17.82 | $17.33 | $17.41 | $17.41 | 5,016,520 |
| 2021-08-12 | $17.64 | $18.09 | $17.52 | $17.88 | $17.88 | 5,986,370 |
| 2021-08-11 | $17.74 | $17.84 | $17.39 | $17.49 | $17.49 | 4,920,630 |
| 2021-08-10 | $17.71 | $18.06 | $17.58 | $17.74 | $17.74 | 4,314,470 |
| 2021-08-09 | $17.77 | $18.26 | $17.59 | $17.86 | $17.86 | 5,203,940 |
| 2021-08-06 | $17.98 | $18.03 | $17.33 | $17.77 | $17.77 | 4,814,870 |
| 2021-08-05 | $18.35 | $18.35 | $17.68 | $17.74 | $17.74 | 6,089,500 |
| 2021-08-04 | $17.29 | $18.38 | $17.28 | $18.29 | $18.29 | 8,765,860 |
| 2021-08-03 | $18.02 | $18.18 | $17.03 | $17.60 | $17.60 | 7,573,470 |
| 2021-08-02 | $18.63 | $18.80 | $17.90 | $18.15 | $18.15 | 7,866,930 |
| 2021-07-30 | $17.71 | $18.47 | $17.61 | $18.13 | $18.13 | 8,735,900 |
| 2021-07-29 | $17.49 | $17.95 | $17.49 | $17.90 | $17.90 | 8,741,350 |
| 2021-07-28 | $17.75 | $17.89 | $15.00 | $17.40 | $17.40 | 14,187,370 |
| 2021-07-27 | $18.60 | $19.50 | $18.09 | $18.09 | $18.09 | 14,312,300 |
| 2021-07-26 | $18.41 | $18.99 | $17.93 | $18.58 | $18.58 | 10,632,640 |
| 2021-07-23 | $18.91 | $18.97 | $18.28 | $18.40 | $18.40 | 11,505,280 |
| 2021-07-22 | $19.55 | $20.00 | $18.49 | $19.20 | $19.20 | 18,288,600 |
| 2021-07-21 | $18.90 | $19.74 | $18.51 | $19.49 | $19.49 | 22,039,150 |
| 2021-07-20 | $18.51 | $18.88 | $18.19 | $18.83 | $18.83 | 11,572,110 |
| 2021-07-19 | $18.83 | $19.47 | $18.17 | $18.75 | $18.75 | 18,197,660 |
| 2021-07-16 | $18.86 | $19.96 | $18.86 | $19.08 | $19.08 | 23,547,330 |
| 2021-07-15 | $18.48 | $20.15 | $18.42 | $19.33 | $19.33 | 36,812,750 |
| 2021-07-14 | $17.65 | $19.38 | $17.10 | $18.74 | $18.74 | 31,161,460 |
| 2021-07-13 | $16.50 | $18.67 | $16.14 | $18.57 | $18.57 | 39,915,940 |
| 2021-07-12 | $18.86 | $19.25 | $18.52 | $18.96 | $15.75 | 17,882,060 |
| 2021-07-09 | $18.26 | $18.77 | $17.81 | $18.62 | $15.47 | 17,563,650 |
| 2021-07-08 | $17.01 | $18.56 | $16.80 | $18.36 | $15.25 | 21,938,620 |
| 2021-07-07 | $16.66 | $17.02 | $16.39 | $17.00 | $14.12 | 8,333,480 |
| 2021-07-06 | $17.30 | $17.30 | $16.66 | $16.89 | $14.03 | 9,698,340 |
| 2021-07-05 | $16.72 | $17.40 | $16.50 | $17.33 | $14.40 | 11,234,340 |
| 2021-07-02 | $16.67 | $16.90 | $16.52 | $16.79 | $13.95 | 5,448,310 |
| 2021-07-01 | $17.05 | $17.08 | $16.54 | $16.54 | $13.74 | 6,102,220 |
| 2021-06-30 | $16.32 | $17.10 | $16.26 | $16.95 | $14.08 | 9,079,130 |
| 2021-06-29 | $16.70 | $16.70 | $16.32 | $16.32 | $13.56 | 3,730,250 |
| 2021-06-28 | $16.50 | $16.98 | $16.50 | $16.67 | $13.85 | 4,831,450 |
| 2021-06-25 | $16.62 | $16.85 | $16.31 | $16.52 | $13.73 | 3,623,630 |
| 2021-06-24 | $16.66 | $16.90 | $16.49 | $16.75 | $13.92 | 5,644,640 |
| 2021-06-23 | $16.57 | $16.82 | $16.32 | $16.73 | $13.90 | 5,287,370 |
| 2021-06-22 | $16.30 | $16.76 | $16.16 | $16.57 | $13.77 | 4,929,300 |
| 2021-06-21 | $16.17 | $16.34 | $16.10 | $16.23 | $13.49 | 2,976,770 |
| 2021-06-18 | $16.22 | $16.35 | $16.06 | $16.21 | $13.47 | 3,652,700 |
| 2021-06-17 | $15.72 | $16.28 | $15.57 | $16.22 | $13.48 | 4,197,660 |
| 2021-06-16 | $15.76 | $16.05 | $15.58 | $15.73 | $13.07 | 2,864,030 |
| 2021-06-15 | $16.10 | $16.10 | $15.72 | $15.74 | $13.08 | 2,855,390 |
| 2021-06-14 | $15.99 | $15.99 | $15.99 | $15.99 | $13.29 | 0 |
| 2021-06-11 | $16.42 | $16.44 | $15.88 | $15.99 | $13.29 | 3,606,540 |
| 2021-06-10 | $16.22 | $16.55 | $16.06 | $16.36 | $13.59 | 3,959,070 |
| 2021-06-09 | $16.46 | $16.48 | $16.12 | $16.25 | $13.50 | 2,820,490 |
| 2021-06-08 | $16.53 | $16.73 | $16.35 | $16.48 | $13.69 | 3,985,480 |
| 2021-06-07 | $16.15 | $16.62 | $16.00 | $16.54 | $13.74 | 5,266,160 |
| 2021-06-04 | $16.35 | $16.35 | $15.91 | $16.00 | $13.29 | 5,791,680 |
| 2021-06-03 | $16.60 | $17.79 | $16.52 | $16.55 | $13.75 | 12,749,060 |
| 2021-06-02 | $15.67 | $15.67 | $15.67 | $15.67 | $13.02 | 0 |
| 2021-06-01 | $15.67 | $15.67 | $15.67 | $15.67 | $13.02 | 0 |
| 2021-05-24 | $15.62 | $15.80 | $15.50 | $15.67 | $13.02 | 1,373,500 |
| 2021-05-21 | $15.60 | $15.83 | $15.58 | $15.65 | $13.00 | 1,308,240 |
| 2021-05-20 | $15.89 | $15.99 | $15.53 | $15.64 | $12.99 | 2,149,740 |
| 2021-05-19 | $15.97 | $16.10 | $15.84 | $15.89 | $13.20 | 813,520 |
| 2021-05-18 | $16.03 | $16.03 | $15.75 | $15.98 | $13.28 | 1,242,030 |
| 2021-05-17 | $16.10 | $16.29 | $16.00 | $16.03 | $13.32 | 1,376,570 |
| 2021-05-14 | $15.79 | $16.32 | $15.79 | $16.27 | $13.52 | 2,087,430 |
| 2021-05-13 | $15.79 | $16.05 | $15.72 | $15.87 | $13.19 | 1,642,310 |
| 2021-05-12 | $15.79 | $15.94 | $15.64 | $15.87 | $13.19 | 1,175,540 |
| 2021-05-11 | $15.65 | $15.83 | $15.61 | $15.71 | $13.05 | 1,224,970 |
| 2021-05-10 | $15.60 | $15.86 | $15.58 | $15.60 | $12.96 | 1,108,110 |
| 2021-05-07 | $15.99 | $15.99 | $15.58 | $15.60 | $12.96 | 2,242,880 |
| 2021-05-06 | $16.17 | $16.17 | $15.90 | $15.90 | $13.21 | 1,106,550 |
| 2021-05-05 | $16.09 | $16.09 | $16.09 | $16.09 | $13.37 | 0 |
| 2021-05-04 | $16.09 | $16.09 | $16.09 | $16.09 | $13.37 | 0 |
| 2021-04-30 | $16.22 | $16.28 | $15.98 | $16.09 | $13.37 | 2,138,560 |
| 2021-04-29 | $16.54 | $16.56 | $16.21 | $16.22 | $13.48 | 2,386,980 |
| 2021-04-28 | $16.38 | $16.48 | $16.24 | $16.45 | $13.67 | 1,789,560 |
| 2021-04-27 | $16.43 | $16.43 | $16.21 | $16.38 | $13.61 | 1,498,380 |
| 2021-04-26 | $16.70 | $16.79 | $16.17 | $16.53 | $13.73 | 5,726,490 |
| 2021-04-23 | $16.71 | $17.03 | $16.50 | $17.01 | $14.13 | 2,019,920 |
| 2021-04-22 | $16.94 | $17.03 | $16.71 | $16.75 | $13.92 | 1,460,170 |
| 2021-04-21 | $16.80 | $17.05 | $16.66 | $16.88 | $14.03 | 1,906,930 |
| 2021-04-20 | $17.15 | $17.29 | $16.88 | $16.88 | $14.03 | 2,155,490 |
| 2021-04-19 | $17.03 | $17.32 | $16.80 | $17.30 | $14.37 | 3,712,070 |
| 2021-04-16 | $16.53 | $17.12 | $16.42 | $17.10 | $14.21 | 2,801,680 |
| 2021-04-15 | $16.75 | $16.75 | $16.41 | $16.57 | $13.77 | 1,483,750 |
| 2021-04-14 | $16.28 | $16.79 | $16.25 | $16.65 | $13.83 | 1,516,910 |
| 2021-04-13 | $16.46 | $16.86 | $16.38 | $16.52 | $13.73 | 1,746,000 |
| 2021-04-12 | $16.68 | $17.18 | $16.37 | $16.46 | $13.68 | 3,177,400 |
| 2021-04-09 | $16.90 | $17.08 | $16.63 | $16.70 | $13.88 | 1,826,390 |
| 2021-04-08 | $17.22 | $17.37 | $16.90 | $16.93 | $14.07 | 2,039,650 |
| 2021-04-07 | $17.19 | $17.58 | $17.07 | $17.22 | $14.31 | 3,281,820 |
| 2021-04-06 | $17.20 | $17.36 | $16.92 | $17.22 | $14.31 | 3,773,940 |
| 2021-04-05 | $17.20 | $17.20 | $17.20 | $17.20 | $14.29 | 0 |
| 2021-04-02 | $16.00 | $17.26 | $15.94 | $17.20 | $14.29 | 8,163,530 |
| 2021-04-01 | $15.77 | $16.14 | $15.70 | $15.93 | $13.24 | 1,213,540 |
| 2021-03-31 | $16.13 | $16.13 | $15.67 | $15.75 | $13.09 | 1,770,240 |
| 2021-03-30 | $15.98 | $16.17 | $15.88 | $16.03 | $13.32 | 1,533,470 |
| 2021-03-29 | $16.27 | $16.27 | $16.00 | $16.02 | $13.31 | 1,859,870 |
| 2021-03-26 | $15.96 | $16.32 | $15.91 | $16.27 | $13.52 | 1,380,590 |
| 2021-03-25 | $16.07 | $16.20 | $15.89 | $15.94 | $13.24 | 1,817,720 |
| 2021-03-24 | $16.40 | $16.40 | $16.03 | $16.08 | $13.36 | 1,925,560 |
| 2021-03-23 | $16.37 | $16.83 | $16.20 | $16.48 | $13.69 | 2,955,700 |
| 2021-03-22 | $16.00 | $16.27 | $16.00 | $16.20 | $13.46 | 2,033,020 |
| 2021-03-19 | $16.16 | $16.34 | $16.00 | $16.00 | $13.29 | 1,955,900 |
| 2021-03-18 | $16.40 | $16.42 | $16.12 | $16.23 | $13.49 | 1,635,280 |
| 2021-03-17 | $16.43 | $16.50 | $16.26 | $16.39 | $13.62 | 1,387,950 |
| 2021-03-16 | $16.41 | $16.65 | $16.29 | $16.46 | $13.68 | 1,896,340 |
| 2021-03-15 | $16.63 | $16.77 | $16.38 | $16.40 | $13.63 | 2,254,280 |
| 2021-03-12 | $16.99 | $16.99 | $16.53 | $16.77 | $13.93 | 2,668,730 |
| 2021-03-11 | $16.30 | $17.23 | $16.17 | $17.09 | $14.20 | 4,964,880 |
| 2021-03-10 | $17.31 | $17.32 | $16.17 | $16.24 | $13.49 | 4,369,480 |
| 2021-03-09 | $17.52 | $17.74 | $16.60 | $17.01 | $14.13 | 5,162,050 |
| 2021-03-08 | $17.22 | $18.10 | $17.21 | $17.57 | $14.60 | 7,798,150 |
| 2021-03-05 | $16.85 | $17.20 | $16.73 | $17.05 | $14.17 | 3,293,110 |
| 2021-03-04 | $17.10 | $17.30 | $16.73 | $16.73 | $13.90 | 3,098,330 |
| 2021-03-03 | $17.16 | $17.16 | $16.95 | $17.12 | $14.22 | 2,151,130 |
| 2021-03-02 | $17.08 | $17.26 | $16.94 | $17.06 | $14.17 | 4,131,930 |
| 2021-03-01 | $16.69 | $17.06 | $16.61 | $17.06 | $14.17 | 3,895,820 |
| 2021-02-26 | $16.40 | $16.98 | $16.32 | $16.69 | $13.87 | 3,028,220 |
| 2021-02-25 | $16.52 | $16.80 | $16.12 | $16.50 | $13.71 | 3,367,190 |
| 2021-02-24 | $16.41 | $16.90 | $16.38 | $16.60 | $13.79 | 3,174,880 |
| 2021-02-23 | $16.68 | $16.88 | $16.33 | $16.50 | $13.71 | 3,178,430 |
| 2021-02-22 | $16.85 | $17.16 | $16.55 | $16.55 | $13.75 | 5,604,220 |
| 2021-02-19 | $16.88 | $17.03 | $16.71 | $16.94 | $14.07 | 3,930,910 |
| 2021-02-18 | $15.92 | $17.08 | $15.92 | $16.85 | $14.00 | 6,784,760 |
| 2021-02-17 | $15.88 | $15.88 | $15.88 | $15.88 | $13.19 | 0 |
| 2021-02-16 | $15.88 | $15.88 | $15.88 | $15.88 | $13.19 | 0 |
| 2021-02-15 | $15.88 | $15.88 | $15.88 | $15.88 | $13.19 | 0 |
| 2021-02-12 | $15.88 | $15.88 | $15.88 | $15.88 | $13.19 | 0 |
| 2021-02-11 | $15.88 | $15.88 | $15.88 | $15.88 | $13.19 | 0 |
| 2021-02-10 | $15.67 | $15.88 | $15.40 | $15.88 | $13.19 | 2,923,800 |
| 2021-02-09 | $15.38 | $15.89 | $15.06 | $15.59 | $12.95 | 3,493,550 |
| 2021-02-08 | $14.98 | $15.40 | $14.87 | $14.94 | $12.41 | 2,554,340 |
| 2021-02-05 | $15.75 | $15.75 | $14.80 | $14.83 | $12.32 | 3,658,650 |
| 2021-02-04 | $15.79 | $15.98 | $15.24 | $15.65 | $13.00 | 3,706,720 |
| 2021-02-03 | $15.72 | $16.28 | $15.60 | $15.90 | $13.21 | 3,956,100 |
| 2021-02-02 | $15.57 | $15.86 | $15.38 | $15.80 | $13.13 | 2,844,330 |
| 2021-02-01 | $14.31 | $15.87 | $14.30 | $15.55 | $12.92 | 4,215,810 |
| 2021-01-29 | $15.38 | $15.60 | $14.92 | $15.13 | $12.57 | 3,700,380 |
| 2021-01-28 | $15.46 | $15.80 | $15.36 | $15.46 | $12.85 | 2,663,130 |
| 2021-01-27 | $16.01 | $16.14 | $15.59 | $15.60 | $12.96 | 3,854,650 |
| 2021-01-26 | $16.31 | $16.73 | $15.93 | $15.93 | $13.24 | 4,654,070 |
| 2021-01-25 | $17.19 | $17.19 | $16.35 | $16.42 | $13.64 | 6,488,220 |
| 2021-01-22 | $17.32 | $17.60 | $17.10 | $17.12 | $14.22 | 6,038,750 |
| 2021-01-21 | $17.30 | $17.96 | $17.00 | $17.58 | $14.61 | 11,818,100 |
| 2021-01-20 | $16.45 | $16.88 | $16.40 | $16.75 | $13.92 | 5,002,560 |
| 2021-01-19 | $16.69 | $16.81 | $16.36 | $16.38 | $13.61 | 5,905,490 |
| 2021-01-18 | $15.96 | $16.87 | $15.82 | $16.69 | $13.87 | 8,831,110 |
| 2021-01-15 | $16.28 | $16.49 | $15.84 | $15.96 | $13.26 | 5,312,500 |
| 2021-01-14 | $15.70 | $16.58 | $15.70 | $16.29 | $13.53 | 7,220,260 |
| 2021-01-13 | $16.39 | $16.59 | $15.67 | $15.71 | $13.05 | 6,168,130 |
| 2021-01-12 | $16.39 | $16.45 | $15.90 | $16.39 | $13.62 | 5,567,230 |
| 2021-01-11 | $16.65 | $16.87 | $16.29 | $16.34 | $13.58 | 6,271,580 |
| 2021-01-08 | $16.51 | $16.78 | $16.17 | $16.66 | $13.84 | 6,621,530 |
| 2021-01-07 | $16.26 | $16.74 | $16.26 | $16.63 | $13.82 | 9,254,230 |
| 2021-01-06 | $16.25 | $16.48 | $15.84 | $16.41 | $13.63 | 7,784,430 |
| 2021-01-05 | $16.16 | $16.56 | $16.10 | $16.25 | $13.50 | 5,871,510 |
| 2021-01-04 | $15.70 | $16.39 | $15.60 | $16.39 | $13.62 | 8,008,450 |
| 2021-01-01 | $15.81 | $15.81 | $15.81 | $15.81 | $13.14 | 0 |
| 2020-12-31 | $15.28 | $16.20 | $15.16 | $15.81 | $13.14 | 7,774,590 |
| 2020-12-30 | $15.90 | $15.90 | $15.28 | $15.30 | $12.71 | 4,755,940 |
| 2020-12-29 | $15.09 | $16.11 | $14.92 | $15.46 | $12.85 | 6,048,340 |
| 2020-12-28 | $15.64 | $15.64 | $15.10 | $15.15 | $12.59 | 4,591,680 |
| 2020-12-25 | $15.85 | $16.05 | $15.66 | $15.76 | $13.09 | 3,366,470 |
| 2020-12-24 | $16.25 | $16.38 | $15.90 | $15.99 | $13.29 | 4,099,670 |
| 2020-12-23 | $15.60 | $16.36 | $15.59 | $16.16 | $13.43 | 6,431,630 |
| 2020-12-22 | $16.16 | $16.31 | $15.62 | $15.64 | $12.99 | 6,343,090 |
| 2020-12-21 | $16.10 | $16.38 | $15.96 | $16.33 | $13.57 | 4,273,340 |
| 2020-12-18 | $16.28 | $16.65 | $16.09 | $16.10 | $13.38 | 4,977,910 |
| 2020-12-17 | $15.85 | $16.45 | $15.35 | $16.27 | $13.52 | 7,245,340 |
| 2020-12-16 | $15.89 | $16.08 | $15.60 | $15.94 | $13.24 | 4,740,070 |
| 2020-12-15 | $15.70 | $15.98 | $15.57 | $15.91 | $13.22 | 4,899,390 |
| 2020-12-14 | $16.18 | $16.30 | $15.53 | $15.76 | $13.09 | 10,857,700 |
| 2020-12-11 | $16.67 | $16.76 | $16.07 | $16.48 | $13.69 | 7,302,960 |
| 2020-12-10 | $17.02 | $17.07 | $16.50 | $16.60 | $13.79 | 6,668,940 |
| 2020-12-09 | $17.50 | $17.70 | $17.01 | $17.04 | $14.16 | 5,729,540 |
| 2020-12-08 | $17.25 | $17.76 | $17.25 | $17.57 | $14.60 | 4,757,060 |
| 2020-12-07 | $17.78 | $17.97 | $17.31 | $17.32 | $14.39 | 6,524,960 |
| 2020-12-04 | $17.61 | $17.97 | $17.55 | $17.80 | $14.79 | 4,559,090 |
| 2020-12-03 | $17.90 | $18.13 | $17.70 | $17.72 | $14.72 | 5,825,280 |
| 2020-12-02 | $17.60 | $18.11 | $17.55 | $18.05 | $15.00 | 7,365,560 |
| 2020-12-01 | $17.85 | $17.95 | $17.44 | $17.62 | $14.64 | 8,913,910 |
| 2020-11-30 | $18.65 | $18.85 | $17.70 | $17.85 | $14.83 | 10,453,640 |
| 2020-11-27 | $18.60 | $18.99 | $18.42 | $18.65 | $15.50 | 5,857,470 |
| 2020-11-26 | $18.58 | $18.80 | $18.22 | $18.73 | $15.56 | 7,836,310 |
| 2020-11-25 | $18.79 | $19.18 | $18.57 | $18.60 | $15.45 | 10,132,730 |
| 2020-11-24 | $18.95 | $19.25 | $18.69 | $18.73 | $15.56 | 8,099,320 |
| 2020-11-23 | $19.66 | $19.69 | $18.86 | $18.96 | $15.75 | 13,815,990 |
| 2020-11-20 | $19.74 | $19.95 | $19.15 | $19.76 | $16.42 | 16,080,580 |
| 2020-11-19 | $18.94 | $20.43 | $18.66 | $19.90 | $16.53 | 25,722,090 |
| 2020-11-18 | $18.36 | $19.27 | $18.04 | $19.01 | $15.79 | 18,232,880 |
| 2020-11-17 | $18.53 | $18.57 | $17.75 | $18.18 | $15.11 | 8,627,720 |
| 2020-11-16 | $17.78 | $18.79 | $17.60 | $18.38 | $15.27 | 14,749,990 |
| 2020-11-13 | $17.27 | $17.59 | $17.06 | $17.46 | $14.51 | 4,686,830 |
| 2020-11-12 | $17.63 | $17.90 | $17.22 | $17.34 | $14.41 | 5,617,860 |
| 2020-11-11 | $18.06 | $18.45 | $17.61 | $17.61 | $14.63 | 7,087,300 |
| 2020-11-10 | $18.54 | $18.58 | $18.12 | $18.21 | $15.13 | 8,261,040 |
| 2020-11-09 | $17.75 | $18.56 | $17.70 | $18.50 | $15.37 | 12,963,350 |
| 2020-11-06 | $17.96 | $17.96 | $17.46 | $17.56 | $14.59 | 6,670,010 |
| 2020-11-05 | $17.62 | $17.98 | $17.43 | $17.72 | $14.72 | 9,206,320 |
| 2020-11-04 | $17.50 | $17.80 | $17.25 | $17.49 | $14.53 | 7,983,150 |
| 2020-11-03 | $16.99 | $17.75 | $16.98 | $17.50 | $14.54 | 9,382,030 |
| 2020-11-02 | $16.70 | $17.20 | $16.23 | $16.84 | $13.99 | 9,160,380 |
| 2020-10-30 | $16.08 | $16.56 | $16.04 | $16.06 | $13.34 | 5,233,110 |
| 2020-10-29 | $16.07 | $16.52 | $16.07 | $16.16 | $13.43 | 3,980,230 |
| 2020-10-28 | $16.57 | $16.59 | $16.04 | $16.42 | $13.64 | 3,965,350 |
| 2020-10-27 | $16.55 | $16.75 | $16.40 | $16.62 | $13.81 | 3,521,680 |
| 2020-10-26 | $17.12 | $17.12 | $16.53 | $16.66 | $13.84 | 4,986,960 |
| 2020-10-23 | $17.35 | $17.61 | $17.08 | $17.12 | $14.22 | 3,361,700 |
| 2020-10-22 | $17.10 | $17.65 | $16.87 | $17.42 | $14.47 | 4,251,980 |
| 2020-10-21 | $17.49 | $17.58 | $17.06 | $17.16 | $14.26 | 3,579,360 |
| 2020-10-20 | $17.45 | $17.55 | $17.07 | $17.53 | $14.57 | 3,860,390 |
| 2020-10-19 | $17.51 | $17.76 | $17.20 | $17.36 | $14.42 | 4,866,340 |
| 2020-10-16 | $17.45 | $17.53 | $17.16 | $17.35 | $14.42 | 4,453,050 |
| 2020-10-15 | $17.90 | $18.07 | $17.43 | $17.44 | $14.49 | 8,103,470 |
| 2020-10-14 | $18.33 | $18.55 | $18.01 | $18.16 | $15.09 | 8,280,430 |
| 2020-10-13 | $18.80 | $18.89 | $18.05 | $18.28 | $15.19 | 12,411,860 |
| 2020-10-12 | $18.10 | $18.64 | $18.10 | $18.60 | $15.45 | 8,601,080 |
| 2020-10-09 | $17.89 | $18.23 | $17.82 | $17.96 | $14.92 | 5,061,000 |
| 2020-10-08 | $17.58 | $17.58 | $17.58 | $17.58 | $14.61 | 0 |
| 2020-10-07 | $17.58 | $17.58 | $17.58 | $17.58 | $14.61 | 0 |
| 2020-10-06 | $17.58 | $17.58 | $17.58 | $17.58 | $14.61 | 0 |
| 2020-10-05 | $17.58 | $17.58 | $17.58 | $17.58 | $14.61 | 0 |
| 2020-10-02 | $17.58 | $17.58 | $17.58 | $17.58 | $14.61 | 0 |
| 2020-10-01 | $17.58 | $17.58 | $17.58 | $17.58 | $14.61 | 0 |
| 2020-09-30 | $17.80 | $17.86 | $17.43 | $17.58 | $14.61 | 3,819,660 |
| 2020-09-29 | $17.10 | $18.16 | $16.81 | $17.68 | $14.69 | 8,755,050 |
| 2020-09-28 | $17.43 | $17.43 | $16.78 | $16.80 | $13.96 | 3,633,170 |
| 2020-09-25 | $17.99 | $17.99 | $17.18 | $17.26 | $14.34 | 6,197,900 |
| 2020-09-24 | $18.00 | $18.20 | $17.70 | $17.84 | $14.82 | 4,498,610 |
| 2020-09-23 | $17.80 | $18.48 | $17.73 | $18.13 | $15.06 | 5,863,380 |
| 2020-09-22 | $18.00 | $18.18 | $17.73 | $17.77 | $14.76 | 4,829,550 |
| 2020-09-21 | $17.94 | $18.49 | $17.78 | $18.15 | $15.08 | 7,615,730 |
| 2020-09-18 | $17.97 | $18.09 | $17.58 | $17.94 | $14.91 | 7,581,870 |
| 2020-09-17 | $17.86 | $18.40 | $17.68 | $18.03 | $14.98 | 8,858,000 |
| 2020-09-16 | $18.22 | $18.30 | $17.55 | $17.90 | $14.87 | 7,893,100 |
| 2020-09-15 | $17.30 | $18.71 | $16.90 | $18.18 | $15.11 | 13,664,450 |
| 2020-09-14 | $17.65 | $17.74 | $17.00 | $17.30 | $14.37 | 10,887,980 |
| 2020-09-11 | $16.69 | $17.89 | $16.69 | $17.23 | $14.32 | 12,569,550 |
| 2020-09-10 | $18.62 | $18.63 | $16.52 | $16.67 | $13.85 | 15,262,210 |
| 2020-09-09 | $20.11 | $20.11 | $18.58 | $18.59 | $15.45 | 16,070,270 |
| 2020-09-08 | $20.03 | $20.99 | $19.83 | $20.49 | $17.02 | 18,692,600 |
| 2020-09-07 | $19.51 | $20.66 | $19.02 | $20.18 | $16.77 | 19,569,590 |
| 2020-09-04 | $19.00 | $19.80 | $18.71 | $19.56 | $16.25 | 13,321,920 |
| 2020-09-03 | $20.29 | $20.29 | $19.18 | $19.47 | $16.18 | 18,520,570 |
| 2020-09-02 | $18.46 | $20.50 | $18.08 | $20.50 | $17.03 | 22,123,160 |
| 2020-09-01 | $18.30 | $18.50 | $17.82 | $18.45 | $15.33 | 7,672,320 |
| 2020-08-31 | $19.07 | $19.44 | $18.20 | $18.25 | $15.16 | 14,391,370 |
| 2020-08-28 | $19.09 | $19.60 | $18.89 | $19.42 | $16.14 | 10,829,010 |
| 2020-08-27 | $17.98 | $19.14 | $17.73 | $18.90 | $15.70 | 10,131,170 |
| 2020-08-26 | $19.22 | $19.66 | $18.15 | $18.44 | $15.32 | 9,593,640 |
| 2020-08-25 | $19.33 | $19.33 | $18.78 | $19.12 | $15.89 | 8,067,770 |
| 2020-08-24 | $18.78 | $19.65 | $18.15 | $19.33 | $16.06 | 12,317,340 |
| 2020-08-21 | $18.88 | $19.03 | $18.44 | $18.64 | $15.49 | 7,469,200 |
| 2020-08-20 | $19.33 | $19.60 | $18.67 | $18.80 | $15.62 | 11,519,180 |
| 2020-08-19 | $20.31 | $20.84 | $19.34 | $19.42 | $16.14 | 11,267,010 |
| 2020-08-18 | $21.27 | $21.27 | $19.70 | $20.26 | $16.83 | 16,277,620 |
| 2020-08-17 | $20.69 | $21.25 | $20.48 | $21.05 | $17.49 | 7,471,120 |
| 2020-08-14 | $20.90 | $20.99 | $20.33 | $20.69 | $17.19 | 4,316,590 |
| 2020-08-13 | $21.05 | $21.29 | $20.57 | $20.69 | $17.19 | 4,104,390 |
| 2020-08-12 | $21.34 | $21.60 | $20.23 | $20.91 | $17.37 | 6,300,970 |
| 2020-08-11 | $22.67 | $22.67 | $21.22 | $21.32 | $17.71 | 6,331,760 |
| 2020-08-10 | $22.23 | $22.58 | $21.80 | $22.26 | $18.50 | 5,167,860 |
| 2020-08-07 | $22.85 | $22.85 | $21.70 | $22.23 | $18.47 | 7,619,350 |
| 2020-08-06 | $23.40 | $23.76 | $22.61 | $22.83 | $18.97 | 7,888,180 |
| 2020-08-05 | $23.81 | $24.40 | $23.11 | $23.44 | $19.48 | 9,426,640 |
| 2020-08-04 | $24.29 | $24.56 | $23.57 | $23.86 | $19.82 | 5,559,660 |
| 2020-08-03 | $24.23 | $24.70 | $23.60 | $24.06 | $19.99 | 8,417,560 |
| 2020-07-31 | $24.20 | $24.75 | $23.60 | $23.79 | $19.77 | 8,139,720 |
| 2020-07-30 | $24.75 | $25.28 | $23.75 | $24.00 | $19.94 | 8,899,420 |
| 2020-07-29 | $24.87 | $25.06 | $24.19 | $24.87 | $20.66 | 5,931,750 |
| 2020-07-28 | $24.27 | $24.80 | $23.73 | $24.70 | $20.52 | 5,484,160 |
| 2020-07-27 | $24.67 | $24.67 | $21.92 | $24.01 | $19.95 | 9,022,200 |
| 2020-07-24 | $26.40 | $26.69 | $23.81 | $24.35 | $20.23 | 14,341,680 |
| 2020-07-23 | $27.10 | $27.92 | $26.20 | $26.45 | $21.98 | 13,807,940 |
| 2020-07-22 | $26.50 | $27.97 | $25.70 | $27.97 | $23.24 | 18,087,220 |
| 2020-07-21 | $25.82 | $28.38 | $24.87 | $25.43 | $21.13 | 9,273,610 |
| 2020-07-20 | $25.05 | $26.42 | $24.29 | $25.80 | $21.44 | 10,085,340 |
| 2020-07-17 | $25.80 | $26.00 | $24.00 | $24.90 | $20.69 | 8,053,180 |
| 2020-07-16 | $25.52 | $26.68 | $24.50 | $24.80 | $20.61 | 12,650,420 |
| 2020-07-15 | $28.20 | $28.20 | $25.17 | $25.21 | $20.95 | 14,799,560 |
| 2020-07-14 | $28.50 | $28.60 | $27.20 | $27.97 | $23.24 | 10,387,930 |
| 2020-07-13 | $28.52 | $29.29 | $27.69 | $28.30 | $23.51 | 14,280,950 |
| 2020-07-10 | $28.30 | $30.08 | $26.50 | $28.95 | $24.05 | 19,963,990 |
| 2020-07-09 | $26.85 | $30.11 | $26.55 | $28.30 | $23.51 | 30,163,880 |
| 2020-07-08 | $25.39 | $27.37 | $24.70 | $27.37 | $22.74 | 23,032,880 |
| 2020-07-07 | $23.02 | $25.28 | $23.00 | $24.88 | $20.67 | 24,319,260 |
| 2020-07-06 | $22.51 | $23.99 | $22.49 | $23.00 | $19.11 | 22,369,350 |
| 2020-07-03 | $20.45 | $22.66 | $20.45 | $22.36 | $18.58 | 20,919,810 |
| 2020-07-02 | $20.19 | $21.18 | $19.62 | $20.61 | $17.12 | 12,367,180 |
| 2020-07-01 | $20.13 | $20.25 | $19.33 | $19.92 | $16.55 | 9,981,880 |
| 2020-06-30 | $19.99 | $20.54 | $19.81 | $20.07 | $16.68 | 9,783,540 |
| 2020-06-29 | $20.45 | $20.98 | $19.69 | $19.84 | $16.48 | 10,875,940 |
| 2020-06-26 | $20.66 | $20.66 | $20.66 | $20.66 | $17.17 | 0 |
| 2020-06-25 | $20.66 | $20.66 | $20.66 | $20.66 | $17.17 | 0 |
| 2020-06-24 | $21.02 | $21.95 | $20.35 | $20.66 | $17.17 | 12,700,140 |
| 2020-06-23 | $20.35 | $21.21 | $20.00 | $21.08 | $17.51 | 16,486,040 |
| 2020-06-22 | $19.75 | $21.12 | $19.64 | $20.97 | $17.42 | 29,357,820 |
| 2020-06-19 | $18.90 | $19.70 | $18.51 | $19.20 | $15.95 | 12,431,590 |
| 2020-06-18 | $19.05 | $19.43 | $18.60 | $18.78 | $15.60 | 17,813,460 |
| 2020-06-17 | $17.55 | $19.40 | $17.55 | $19.40 | $16.12 | 26,349,280 |
| 2020-06-16 | $16.95 | $18.35 | $16.80 | $17.64 | $14.66 | 14,520,970 |
| 2020-06-15 | $17.59 | $17.59 | $16.65 | $16.68 | $13.86 | 7,439,140 |
| 2020-06-12 | $17.39 | $17.78 | $17.17 | $17.28 | $14.36 | 9,586,370 |
| 2020-06-11 | $18.44 | $18.48 | $17.72 | $17.87 | $14.85 | 11,159,730 |
| 2020-06-10 | $18.31 | $18.68 | $17.57 | $18.36 | $15.25 | 21,122,830 |
| 2020-06-09 | $16.63 | $18.23 | $16.63 | $18.23 | $15.15 | 21,080,760 |
| 2020-06-08 | $15.79 | $16.70 | $15.51 | $16.57 | $13.77 | 14,268,640 |
| 2020-06-05 | $15.17 | $15.63 | $14.88 | $15.47 | $12.85 | 4,265,070 |
| 2020-06-04 | $15.43 | $15.57 | $15.06 | $15.08 | $12.53 | 3,341,880 |
| 2020-06-03 | $15.63 | $15.70 | $15.25 | $15.29 | $12.70 | 5,807,400 |
| 2020-06-02 | $15.34 | $15.87 | $15.09 | $15.59 | $12.95 | 7,236,650 |
| 2020-06-01 | $14.97 | $15.30 | $14.80 | $15.23 | $12.65 | 4,918,580 |
| 2020-05-29 | $14.74 | $15.02 | $14.10 | $14.75 | $12.26 | 4,585,410 |
| 2020-05-28 | $14.75 | $15.30 | $14.50 | $15.05 | $12.50 | 5,337,850 |
| 2020-05-27 | $24.38 | $24.85 | $24.00 | $24.65 | $12.36 | 2,873,260 |
| 2020-05-26 | $22.92 | $24.59 | $22.88 | $24.43 | $12.25 | 3,261,260 |
| 2020-05-25 | $23.27 | $23.43 | $22.65 | $22.76 | $11.42 | 1,620,980 |
| 2020-05-22 | $23.82 | $24.17 | $22.95 | $23.27 | $11.67 | 2,884,200 |
| 2020-05-21 | $24.84 | $24.89 | $23.66 | $23.70 | $11.89 | 2,744,270 |
| 2020-05-20 | $25.15 | $25.36 | $24.13 | $24.61 | $12.34 | 3,128,440 |
| 2020-05-19 | $25.19 | $25.88 | $24.78 | $25.15 | $12.61 | 3,229,090 |
| 2020-05-18 | $26.53 | $26.70 | $24.77 | $24.81 | $12.44 | 3,589,080 |
| 2020-05-15 | $26.85 | $26.85 | $26.03 | $26.25 | $13.17 | 2,243,440 |
| 2020-05-14 | $26.84 | $26.99 | $26.35 | $26.51 | $13.30 | 1,256,570 |
| 2020-05-13 | $26.69 | $26.95 | $26.51 | $26.79 | $13.44 | 1,868,820 |
| 2020-05-12 | $26.50 | $26.98 | $26.11 | $26.69 | $13.39 | 1,762,690 |
| 2020-05-11 | $27.01 | $27.22 | $26.35 | $26.47 | $13.28 | 2,099,590 |
| 2020-05-08 | $26.20 | $27.27 | $25.85 | $26.93 | $13.51 | 3,161,970 |
| 2020-05-07 | $26.49 | $26.93 | $25.83 | $25.93 | $13.01 | 2,172,480 |
| 2020-05-06 | $25.19 | $26.22 | $25.10 | $26.20 | $13.14 | 2,727,330 |
| 2020-05-05 | $25.65 | $25.65 | $25.65 | $25.65 | $12.87 | 0 |
| 2020-05-04 | $25.65 | $25.65 | $25.65 | $25.65 | $12.87 | 0 |
| 2020-05-01 | $25.65 | $25.65 | $25.65 | $25.65 | $12.87 | 0 |
| 2020-04-30 | $24.68 | $25.84 | $24.35 | $25.65 | $12.87 | 2,577,490 |
| 2020-04-29 | $24.49 | $25.03 | $24.12 | $24.32 | $12.20 | 1,799,630 |
| 2020-04-28 | $25.65 | $25.65 | $23.45 | $24.59 | $12.33 | 3,783,520 |
| 2020-04-27 | $26.29 | $26.37 | $25.74 | $25.82 | $12.95 | 1,628,600 |
| 2020-04-24 | $27.41 | $27.63 | $26.03 | $26.37 | $13.23 | 2,263,950 |
| 2020-04-23 | $27.96 | $28.00 | $27.40 | $27.44 | $13.76 | 1,460,540 |
| 2020-04-22 | $27.89 | $28.11 | $27.56 | $27.88 | $13.98 | 1,264,450 |
| 2020-04-21 | $28.33 | $28.45 | $27.33 | $27.89 | $13.99 | 2,138,050 |
| 2020-04-20 | $28.47 | $28.57 | $28.17 | $28.49 | $14.29 | 1,451,450 |
| 2020-04-17 | $28.44 | $28.81 | $28.28 | $28.41 | $14.25 | 2,575,860 |
| 2020-04-16 | $28.00 | $28.36 | $27.57 | $28.19 | $14.14 | 1,657,030 |
| 2020-04-15 | $28.71 | $28.87 | $28.20 | $28.20 | $14.14 | 1,960,010 |
| 2020-04-14 | $28.41 | $28.65 | $28.10 | $28.60 | $14.35 | 1,851,590 |
| 2020-04-13 | $28.35 | $28.79 | $27.97 | $28.30 | $14.19 | 1,798,860 |
| 2020-04-10 | $28.67 | $28.67 | $27.74 | $28.00 | $14.04 | 3,402,540 |
| 2020-04-09 | $29.58 | $29.59 | $29.11 | $29.38 | $14.74 | 1,940,620 |
| 2020-04-08 | $28.75 | $29.49 | $28.56 | $29.24 | $14.67 | 2,716,380 |
| 2020-04-07 | $28.50 | $28.99 | $28.45 | $28.59 | $14.34 | 2,323,160 |
| 2020-04-06 | $27.83 | $27.83 | $27.83 | $27.83 | $13.96 | 0 |
| 2020-04-03 | $28.43 | $28.44 | $27.73 | $27.83 | $13.96 | 1,775,970 |
| 2020-04-02 | $27.40 | $28.48 | $27.29 | $28.48 | $14.29 | 2,400,260 |
| 2020-04-01 | $27.37 | $27.89 | $27.18 | $27.54 | $13.81 | 1,973,540 |
| 2020-03-31 | $27.99 | $27.99 | $27.06 | $27.25 | $13.67 | 2,071,110 |
| 2020-03-30 | $28.74 | $28.74 | $27.20 | $27.60 | $13.84 | 2,735,220 |
| 2020-03-27 | $29.57 | $29.88 | $29.07 | $29.30 | $14.70 | 2,029,730 |
| 2020-03-26 | $29.70 | $29.98 | $29.28 | $29.32 | $14.71 | 2,268,090 |
| 2020-03-25 | $30.30 | $30.97 | $30.00 | $30.29 | $15.19 | 2,728,480 |
| 2020-03-24 | $29.50 | $29.87 | $28.55 | $29.46 | $14.78 | 2,382,810 |
| 2020-03-23 | $29.95 | $30.60 | $28.45 | $28.88 | $14.49 | 3,903,750 |
| 2020-03-20 | $30.70 | $31.29 | $30.30 | $30.90 | $15.50 | 2,578,950 |
| 2020-03-19 | $29.33 | $30.49 | $29.01 | $30.26 | $15.18 | 3,774,820 |
| 2020-03-18 | $30.70 | $30.86 | $29.20 | $29.25 | $14.67 | 3,665,740 |
| 2020-03-17 | $31.00 | $31.47 | $29.14 | $30.05 | $15.07 | 3,443,020 |
| 2020-03-16 | $32.70 | $32.78 | $30.24 | $30.53 | $15.31 | 3,865,870 |
| 2020-03-13 | $30.68 | $32.87 | $30.30 | $32.50 | $16.30 | 4,169,730 |
| 2020-03-12 | $33.20 | $33.71 | $32.07 | $32.48 | $16.29 | 4,554,540 |
| 2020-03-11 | $34.40 | $35.05 | $33.30 | $33.71 | $16.91 | 3,319,060 |
| 2020-03-10 | $32.00 | $34.09 | $32.00 | $33.99 | $17.05 | 4,320,990 |
| 2020-03-09 | $34.01 | $34.44 | $32.35 | $32.36 | $16.23 | 4,844,230 |
| 2020-03-06 | $34.52 | $35.03 | $34.14 | $34.69 | $17.40 | 3,332,560 |
| 2020-03-05 | $36.01 | $36.23 | $34.30 | $35.00 | $17.56 | 5,970,870 |
| 2020-03-04 | $36.70 | $36.80 | $34.29 | $35.20 | $17.66 | 7,706,870 |
| 2020-03-03 | $38.06 | $38.94 | $36.30 | $36.76 | $18.44 | 5,269,720 |
| 2020-03-02 | $35.53 | $37.79 | $35.53 | $37.20 | $18.66 | 4,686,380 |
| 2020-02-28 | $35.20 | $36.49 | $34.21 | $35.22 | $17.67 | 6,560,320 |
| 2020-02-27 | $38.53 | $39.20 | $36.89 | $37.79 | $18.96 | 5,510,440 |
| 2020-02-26 | $41.51 | $42.00 | $38.70 | $38.73 | $19.43 | 9,019,940 |
| 2020-02-25 | $40.05 | $43.00 | $38.20 | $43.00 | $21.57 | 12,090,840 |
| 2020-02-24 | $39.74 | $43.11 | $38.99 | $42.24 | $21.19 | 10,620,230 |
| 2020-02-21 | $37.68 | $39.92 | $37.40 | $39.73 | $19.93 | 11,183,940 |
| 2020-02-20 | $35.89 | $37.75 | $35.58 | $37.58 | $18.85 | 8,788,990 |
| 2020-02-19 | $35.49 | $36.56 | $35.41 | $35.57 | $17.84 | 6,130,010 |
| 2020-02-18 | $34.98 | $36.07 | $34.59 | $36.04 | $18.08 | 7,896,000 |
| 2020-02-17 | $34.48 | $35.54 | $34.15 | $35.54 | $17.83 | 4,940,260 |
| 2020-02-14 | $33.61 | $34.64 | $33.15 | $33.99 | $17.05 | 4,048,750 |
| 2020-02-13 | $33.40 | $34.43 | $33.00 | $33.49 | $16.80 | 4,567,910 |
| 2020-02-12 | $32.30 | $33.75 | $32.00 | $33.53 | $16.82 | 4,513,550 |
| 2020-02-11 | $33.00 | $33.12 | $31.86 | $32.11 | $16.11 | 3,906,250 |
| 2020-02-10 | $32.00 | $32.95 | $31.86 | $32.52 | $16.31 | 2,937,380 |
| 2020-02-07 | $31.80 | $32.56 | $31.45 | $32.48 | $16.29 | 4,275,140 |
| 2020-02-06 | $31.60 | $32.56 | $31.20 | $32.07 | $16.09 | 4,443,770 |
| 2020-02-05 | $30.80 | $32.20 | $30.72 | $31.50 | $15.80 | 5,390,800 |
| 2020-02-04 | $28.27 | $31.00 | $28.27 | $30.40 | $15.25 | 7,016,870 |
| 2020-02-03 | $31.41 | $31.41 | $31.41 | $31.41 | $15.75 | 489,800 |
| 2020-01-31 | $34.90 | $34.90 | $34.90 | $34.90 | $17.51 | 0 |
| 2020-01-30 | $34.90 | $34.90 | $34.90 | $34.90 | $17.51 | 0 |
| 2020-01-29 | $34.90 | $34.90 | $34.90 | $34.90 | $17.51 | 0 |
| 2020-01-28 | $34.90 | $34.90 | $34.90 | $34.90 | $17.51 | 0 |
| 2020-01-27 | $34.90 | $34.90 | $34.90 | $34.90 | $17.51 | 0 |
| 2020-01-24 | $34.90 | $34.90 | $34.90 | $34.90 | $17.51 | 0 |
| 2020-01-23 | $37.94 | $38.50 | $34.90 | $34.90 | $17.51 | 6,658,700 |
| 2020-01-22 | $38.40 | $39.06 | $37.05 | $38.78 | $19.45 | 6,378,940 |
| 2020-01-21 | $38.35 | $39.44 | $38.10 | $38.99 | $19.56 | 6,279,860 |
| 2020-01-20 | $36.50 | $39.08 | $36.10 | $38.79 | $19.46 | 8,169,780 |
| 2020-01-17 | $36.91 | $37.50 | $36.39 | $36.60 | $18.36 | 4,146,350 |
| 2020-01-16 | $36.85 | $38.20 | $36.55 | $37.16 | $18.64 | 5,873,560 |
| 2020-01-15 | $37.30 | $37.30 | $36.10 | $36.74 | $18.43 | 4,630,360 |
| 2020-01-14 | $37.30 | $37.60 | $36.51 | $37.38 | $18.75 | 6,116,950 |
| 2020-01-13 | $35.87 | $37.35 | $35.35 | $37.30 | $18.71 | 8,443,500 |
| 2020-01-10 | $36.15 | $36.33 | $35.40 | $35.79 | $17.95 | 3,791,240 |
| 2020-01-09 | $35.00 | $36.45 | $34.65 | $36.09 | $18.10 | 6,189,030 |
| 2020-01-08 | $35.00 | $35.42 | $34.51 | $34.60 | $17.36 | 3,640,350 |
| 2020-01-07 | $35.50 | $35.51 | $34.55 | $35.00 | $17.56 | 4,824,300 |
| 2020-01-06 | $35.35 | $36.18 | $34.88 | $35.19 | $17.65 | 5,463,310 |
| 2020-01-03 | $36.15 | $36.95 | $35.50 | $35.97 | $18.04 | 3,829,060 |
| 2020-01-02 | $34.90 | $36.20 | $34.83 | $36.00 | $18.06 | 6,460,200 |
| 2020-01-01 | $35.54 | $35.54 | $35.54 | $35.54 | $17.83 | 0 |
| 2019-12-31 | $35.73 | $36.45 | $35.10 | $35.54 | $17.83 | 3,078,330 |
| 2019-12-30 | $35.39 | $35.99 | $34.90 | $35.50 | $17.81 | 3,226,810 |
| 2019-12-27 | $36.99 | $37.42 | $35.52 | $35.68 | $17.90 | 4,049,890 |
| 2019-12-26 | $37.36 | $37.68 | $36.42 | $37.18 | $18.65 | 4,263,650 |
| 2019-12-25 | $36.89 | $38.29 | $36.39 | $37.76 | $18.94 | 5,653,620 |
| 2019-12-24 | $34.49 | $37.20 | $33.84 | $36.64 | $18.38 | 5,557,020 |
| 2019-12-23 | $35.12 | $35.49 | $34.30 | $34.44 | $17.27 | 2,918,450 |
| 2019-12-20 | $35.72 | $36.17 | $35.06 | $35.13 | $17.62 | 3,206,830 |
| 2019-12-19 | $36.45 | $36.45 | $35.39 | $35.99 | $18.05 | 4,427,810 |
| 2019-12-18 | $36.60 | $37.46 | $35.81 | $36.45 | $18.28 | 4,939,470 |
| 2019-12-17 | $36.85 | $37.00 | $36.01 | $36.50 | $18.31 | 4,474,500 |
| 2019-12-16 | $36.00 | $36.88 | $35.69 | $36.79 | $18.45 | 4,373,090 |
| 2019-12-13 | $35.80 | $36.20 | $35.16 | $36.09 | $18.10 | 4,133,360 |
| 2019-12-12 | $35.15 | $36.63 | $34.80 | $35.60 | $17.86 | 5,079,300 |
| 2019-12-11 | $35.35 | $35.97 | $34.60 | $35.10 | $17.61 | 3,386,270 |
| 2019-12-10 | $34.57 | $35.86 | $34.16 | $35.65 | $17.88 | 4,842,940 |
| 2019-12-09 | $34.55 | $35.77 | $34.23 | $34.76 | $17.44 | 5,985,520 |
| 2019-12-06 | $31.90 | $34.13 | $31.70 | $34.00 | $17.05 | 6,338,550 |
| 2019-12-05 | $30.60 | $32.18 | $30.20 | $31.75 | $15.93 | 4,377,730 |
| 2019-12-04 | $30.30 | $30.83 | $30.18 | $30.43 | $15.26 | 1,582,040 |
| 2019-12-03 | $30.30 | $30.80 | $29.85 | $30.80 | $15.45 | 1,596,960 |
| 2019-12-02 | $30.55 | $30.66 | $30.07 | $30.38 | $15.24 | 1,525,990 |
| 2019-11-29 | $30.50 | $30.66 | $30.00 | $30.59 | $15.34 | 1,554,540 |
| 2019-11-28 | $30.08 | $30.28 | $29.70 | $30.15 | $15.12 | 1,315,830 |
| 2019-11-27 | $29.53 | $30.45 | $29.31 | $30.07 | $15.08 | 1,884,490 |
| 2019-11-26 | $29.96 | $30.59 | $29.77 | $29.78 | $14.94 | 1,698,500 |
| 2019-11-25 | $31.03 | $31.69 | $29.31 | $29.86 | $14.98 | 2,999,420 |
| 2019-11-22 | $32.21 | $32.98 | $31.31 | $31.51 | $15.81 | 2,539,200 |
| 2019-11-21 | $32.30 | $32.82 | $31.66 | $32.38 | $16.24 | 2,042,360 |
| 2019-11-20 | $34.05 | $34.13 | $32.50 | $32.53 | $16.32 | 4,914,740 |
| 2019-11-19 | $34.41 | $34.49 | $33.60 | $34.30 | $17.20 | 3,988,510 |
| 2019-11-18 | $34.10 | $35.29 | $33.54 | $33.90 | $17.00 | 4,215,380 |
| 2019-11-15 | $33.75 | $34.80 | $33.40 | $34.16 | $17.13 | 5,322,040 |
| 2019-11-14 | $31.45 | $34.11 | $31.29 | $33.60 | $16.85 | 4,501,050 |
| 2019-11-13 | $32.00 | $32.00 | $31.20 | $31.65 | $15.88 | 1,715,940 |
| 2019-11-12 | $33.33 | $33.47 | $30.61 | $32.05 | $16.08 | 3,801,230 |
| 2019-11-11 | $33.49 | $34.39 | $32.90 | $33.28 | $16.69 | 3,073,020 |
| 2019-11-08 | $33.02 | $34.59 | $32.90 | $33.89 | $17.00 | 4,298,850 |
| 2019-11-07 | $33.32 | $33.40 | $32.68 | $32.79 | $16.45 | 2,774,740 |
| 2019-11-06 | $32.75 | $33.79 | $32.37 | $33.28 | $16.69 | 4,288,710 |
| 2019-11-05 | $32.64 | $32.70 | $32.03 | $32.68 | $16.39 | 2,167,650 |
| 2019-11-04 | $32.50 | $32.90 | $32.01 | $32.69 | $16.40 | 2,452,270 |
| 2019-11-01 | $31.70 | $32.50 | $31.55 | $32.27 | $16.19 | 2,052,310 |
| 2019-10-31 | $31.70 | $32.58 | $31.70 | $32.06 | $16.08 | 2,523,830 |
| 2019-10-30 | $32.08 | $32.55 | $31.51 | $31.80 | $15.95 | 2,653,050 |
| 2019-10-29 | $34.33 | $34.33 | $32.06 | $32.08 | $16.09 | 3,730,950 |
| 2019-10-28 | $33.19 | $33.96 | $32.69 | $33.67 | $16.89 | 3,350,020 |
| 2019-10-25 | $33.20 | $33.25 | $32.05 | $33.18 | $16.64 | 2,222,010 |
| 2019-10-24 | $33.40 | $33.69 | $32.27 | $33.07 | $16.59 | 2,294,740 |
| 2019-10-23 | $33.67 | $34.28 | $32.97 | $33.15 | $16.63 | 3,900,740 |
| 2019-10-22 | $33.44 | $34.20 | $33.11 | $33.80 | $16.95 | 2,318,070 |
| 2019-10-21 | $34.56 | $34.56 | $32.50 | $33.25 | $16.68 | 2,885,540 |
| 2019-10-18 | $35.67 | $35.82 | $33.70 | $34.20 | $17.15 | 2,618,420 |
| 2019-10-17 | $35.40 | $35.85 | $35.10 | $35.64 | $17.88 | 2,389,040 |
| 2019-10-16 | $36.04 | $36.40 | $35.22 | $35.58 | $17.85 | 2,125,120 |
| 2019-10-15 | $37.18 | $37.18 | $35.60 | $36.03 | $18.07 | 3,001,650 |
| 2019-10-14 | $36.93 | $37.79 | $36.50 | $37.40 | $18.76 | 3,917,860 |
| 2019-10-11 | $37.91 | $38.38 | $36.00 | $36.71 | $18.41 | 4,915,470 |
| 2019-10-10 | $35.75 | $37.94 | $35.30 | $37.93 | $19.03 | 5,781,300 |
| 2019-10-09 | $38.32 | $38.49 | $35.08 | $36.80 | $18.46 | 9,382,510 |
| 2019-10-08 | $37.31 | $39.08 | $37.04 | $38.98 | $19.55 | 11,115,760 |
| 2019-10-07 | $35.53 | $35.53 | $35.53 | $35.53 | $17.82 | 0 |
| 2019-10-04 | $35.53 | $35.53 | $35.53 | $35.53 | $17.82 | 0 |
| 2019-10-03 | $35.53 | $35.53 | $35.53 | $35.53 | $17.82 | 0 |
| 2019-10-02 | $35.53 | $35.53 | $35.53 | $35.53 | $17.82 | 0 |
| 2019-10-01 | $35.53 | $35.53 | $35.53 | $35.53 | $17.82 | 0 |
| 2019-09-30 | $36.57 | $37.58 | $35.50 | $35.53 | $17.82 | 2,176,610 |
| 2019-09-27 | $36.33 | $36.40 | $35.25 | $35.90 | $18.01 | 1,840,210 |
| 2019-09-26 | $36.50 | $37.16 | $35.25 | $35.58 | $17.85 | 3,314,840 |
| 2019-09-25 | $37.46 | $37.76 | $36.11 | $37.04 | $18.58 | 3,400,430 |
| 2019-09-24 | $36.46 | $38.50 | $36.27 | $38.06 | $19.09 | 5,218,810 |
| 2019-09-23 | $36.83 | $36.97 | $35.50 | $36.02 | $18.07 | 3,011,680 |
| 2019-09-20 | $37.27 | $37.35 | $36.50 | $36.50 | $18.31 | 3,452,360 |
| 2019-09-19 | $37.05 | $37.37 | $36.50 | $37.27 | $18.69 | 2,950,300 |
| 2019-09-18 | $36.50 | $37.80 | $36.23 | $37.07 | $18.59 | 2,663,710 |
| 2019-09-17 | $38.00 | $38.85 | $36.20 | $36.99 | $18.55 | 3,724,170 |
| 2019-09-16 | $39.80 | $39.89 | $38.38 | $38.47 | $19.30 | 3,824,440 |
| 2019-09-13 | $40.17 | $40.17 | $40.17 | $40.17 | $20.15 | 0 |
| 2019-09-12 | $40.22 | $40.64 | $38.56 | $40.17 | $20.15 | 4,989,200 |
| 2019-09-11 | $39.15 | $41.11 | $38.51 | $40.85 | $20.49 | 6,146,400 |
| 2019-09-10 | $38.30 | $41.46 | $38.25 | $40.07 | $20.10 | 10,973,610 |
| 2019-09-09 | $35.77 | $37.69 | $33.80 | $37.69 | $18.90 | 9,067,420 |
| 2019-09-06 | $36.50 | $37.62 | $34.96 | $35.40 | $17.76 | 6,853,350 |
| 2019-09-05 | $35.09 | $37.67 | $34.50 | $36.89 | $18.50 | 8,324,940 |
| 2019-09-04 | $34.17 | $35.95 | $34.17 | $34.73 | $17.42 | 5,811,750 |
| 2019-09-03 | $35.10 | $35.50 | $33.27 | $34.30 | $17.20 | 7,483,680 |
| 2019-09-02 | $33.00 | $35.98 | $32.68 | $35.80 | $17.96 | 7,357,360 |
| 2019-08-30 | $37.60 | $38.10 | $34.93 | $34.93 | $17.52 | 3,710,870 |
| 2019-08-29 | $37.36 | $39.39 | $37.12 | $38.81 | $19.47 | 4,748,830 |
| 2019-08-28 | $37.70 | $38.78 | $37.10 | $37.77 | $18.95 | 3,617,040 |
| 2019-08-27 | $36.52 | $39.57 | $36.18 | $38.33 | $19.23 | 6,758,280 |
| 2019-08-26 | $35.45 | $36.30 | $34.83 | $36.01 | $18.06 | 4,684,190 |
| 2019-08-23 | $36.21 | $36.99 | $35.46 | $36.30 | $18.21 | 4,691,540 |
| 2019-08-22 | $37.60 | $37.75 | $35.00 | $36.55 | $18.33 | 8,090,720 |
| 2019-08-21 | $35.77 | $38.84 | $35.51 | $38.02 | $19.07 | 9,331,130 |
| 2019-08-20 | $35.81 | $36.80 | $35.20 | $35.31 | $17.71 | 5,432,010 |
| 2019-08-19 | $36.66 | $36.66 | $34.80 | $36.13 | $18.12 | 8,538,370 |
| 2019-08-16 | $32.30 | $34.65 | $32.30 | $34.65 | $17.38 | 9,994,690 |
| 2019-08-15 | $28.89 | $31.60 | $28.89 | $31.50 | $15.80 | 7,487,210 |
| 2019-08-14 | $30.50 | $32.24 | $29.86 | $29.98 | $15.04 | 9,363,910 |
| 2019-08-13 | $28.84 | $29.94 | $28.28 | $29.31 | $14.70 | 8,504,490 |
| 2019-08-12 | $25.85 | $28.44 | $25.85 | $28.44 | $14.27 | 6,755,060 |
| 2019-08-09 | $25.43 | $26.80 | $25.22 | $25.85 | $12.97 | 5,062,400 |
| 2019-08-08 | $25.43 | $25.67 | $24.85 | $25.43 | $12.76 | 2,741,500 |
| 2019-08-07 | $25.54 | $26.01 | $25.01 | $25.10 | $12.59 | 2,722,420 |
| 2019-08-06 | $25.66 | $25.83 | $24.35 | $25.33 | $12.71 | 4,120,330 |
| 2019-08-05 | $27.38 | $27.38 | $25.65 | $26.08 | $13.08 | 4,189,160 |
| 2019-08-02 | $26.70 | $27.89 | $26.55 | $27.35 | $13.72 | 4,021,230 |
| 2019-08-01 | $27.58 | $27.78 | $27.00 | $27.40 | $13.74 | 4,711,840 |
| 2019-07-31 | $27.42 | $27.86 | $26.59 | $27.58 | $13.83 | 4,556,960 |
| 2019-07-30 | $25.52 | $28.05 | $25.52 | $27.28 | $13.68 | 7,578,180 |
| 2019-07-29 | $25.80 | $25.80 | $25.31 | $25.60 | $12.84 | 1,985,080 |
| 2019-07-26 | $24.78 | $25.56 | $24.51 | $25.50 | $12.79 | 5,485,160 |
| 2019-07-25 | $26.10 | $26.59 | $25.78 | $26.21 | $13.15 | 4,314,860 |
| 2019-07-24 | $25.80 | $26.51 | $25.51 | $26.20 | $13.14 | 4,789,610 |
| 2019-07-23 | $25.22 | $26.24 | $25.03 | $26.21 | $13.15 | 5,636,830 |
| 2019-07-22 | $24.43 | $26.08 | $23.37 | $25.68 | $12.88 | 6,484,900 |
| 2019-07-19 | $24.37 | $24.85 | $24.37 | $24.52 | $12.30 | 2,752,570 |
| 2019-07-18 | $25.04 | $25.10 | $24.31 | $24.31 | $12.19 | 3,577,880 |
| 2019-07-17 | $25.26 | $25.88 | $24.81 | $24.94 | $12.51 | 6,140,440 |
| 2019-07-16 | $25.50 | $26.13 | $24.88 | $25.39 | $12.74 | 6,785,760 |
| 2019-07-15 | $25.77 | $25.88 | $25.11 | $25.30 | $12.69 | 5,327,810 |
| 2019-07-12 | $25.67 | $26.20 | $25.00 | $25.88 | $12.98 | 3,124,730 |
| 2019-07-11 | $25.90 | $26.35 | $25.31 | $25.61 | $12.85 | 3,264,280 |
| 2019-07-10 | $25.98 | $26.50 | $25.51 | $25.95 | $13.02 | 5,408,620 |
| 2019-07-09 | $25.00 | $26.55 | $25.00 | $26.30 | $13.19 | 10,235,260 |
| 2019-07-08 | $25.63 | $25.65 | $24.50 | $25.07 | $12.57 | 5,221,930 |
| 2019-07-05 | $23.75 | $25.88 | $23.75 | $25.25 | $12.67 | 6,610,530 |
| 2019-07-04 | $23.40 | $24.17 | $23.01 | $24.15 | $12.11 | 4,346,600 |
| 2019-07-03 | $22.89 | $23.81 | $22.89 | $23.50 | $11.79 | 6,377,020 |
| 2019-07-02 | $26.00 | $26.80 | $24.70 | $24.70 | $12.39 | 13,732,670 |
| 2019-07-01 | $23.90 | $25.08 | $23.90 | $25.08 | $12.58 | 6,192,780 |
| 2019-06-28 | $23.53 | $23.57 | $22.66 | $22.80 | $11.44 | 3,733,470 |
| 2019-06-27 | $22.40 | $23.55 | $22.40 | $23.52 | $11.80 | 5,864,370 |
| 2019-06-26 | $22.00 | $22.52 | $21.90 | $22.21 | $11.14 | 1,728,790 |
| 2019-06-25 | $22.46 | $22.60 | $22.01 | $22.22 | $11.15 | 2,157,100 |
| 2019-06-24 | $22.85 | $22.85 | $22.21 | $22.45 | $11.26 | 4,112,750 |
| 2019-06-21 | $22.34 | $23.40 | $21.50 | $23.05 | $11.56 | 8,172,360 |
| 2019-06-20 | $22.00 | $22.28 | $21.46 | $21.86 | $10.96 | 6,815,940 |
| 2019-06-19 | $20.61 | $22.21 | $20.61 | $22.21 | $11.14 | 6,255,240 |
| 2019-06-18 | $20.43 | $20.56 | $20.10 | $20.19 | $10.13 | 1,345,930 |
| 2019-06-17 | $20.40 | $20.69 | $20.06 | $20.26 | $10.16 | 1,545,590 |
| 2019-06-14 | $21.56 | $21.58 | $20.31 | $20.53 | $10.30 | 2,773,460 |
| 2019-06-13 | $21.53 | $21.75 | $21.36 | $21.50 | $10.78 | 1,807,710 |
| 2019-06-12 | $22.09 | $22.15 | $21.53 | $21.54 | $10.80 | 2,725,770 |
| 2019-06-11 | $21.59 | $22.19 | $21.30 | $22.09 | $11.08 | 3,750,510 |
| 2019-06-10 | $21.48 | $21.89 | $21.25 | $21.50 | $10.78 | 1,757,430 |
| 2019-06-07 | $21.57 | $21.57 | $21.57 | $21.57 | $10.82 | 0 |
| 2019-06-06 | $21.95 | $22.31 | $21.41 | $21.57 | $10.82 | 2,636,100 |
| 2019-06-05 | $22.45 | $22.45 | $21.70 | $22.10 | $11.09 | 2,885,700 |
| 2019-06-04 | $21.60 | $22.43 | $21.40 | $22.12 | $11.10 | 4,055,240 |
| 2019-06-03 | $21.49 | $22.00 | $21.32 | $21.55 | $10.81 | 3,291,560 |
| 2019-05-31 | $21.32 | $22.08 | $21.32 | $21.50 | $10.78 | 2,715,190 |
| 2019-05-30 | $21.59 | $21.94 | $21.02 | $21.45 | $10.76 | 2,353,240 |
| 2019-05-29 | $21.18 | $22.30 | $20.90 | $21.59 | $10.83 | 3,764,240 |
| 2019-05-28 | $20.89 | $21.45 | $20.81 | $21.23 | $10.65 | 3,021,830 |
| 2019-05-27 | $19.65 | $21.32 | $19.43 | $20.88 | $10.47 | 4,240,430 |
| 2019-05-24 | $19.95 | $20.20 | $19.42 | $19.42 | $9.74 | 2,522,290 |
| 2019-05-23 | $20.90 | $21.00 | $20.26 | $20.39 | $10.23 | 2,321,720 |
| 2019-05-22 | $21.16 | $21.37 | $20.61 | $20.83 | $10.45 | 2,183,360 |
| 2019-05-21 | $21.42 | $21.55 | $20.82 | $21.21 | $10.64 | 2,861,290 |
| 2019-05-20 | $20.66 | $21.80 | $20.30 | $21.49 | $10.78 | 2,954,820 |
| 2019-05-17 | $21.60 | $21.69 | $20.43 | $20.50 | $10.28 | 3,215,030 |
| 2019-05-16 | $21.60 | $21.85 | $21.28 | $21.42 | $10.74 | 2,004,410 |
| 2019-05-15 | $21.32 | $21.86 | $21.32 | $21.62 | $10.84 | 1,887,710 |
| 2019-05-14 | $21.01 | $21.70 | $20.85 | $21.32 | $10.69 | 1,949,390 |
| 2019-05-13 | $22.00 | $22.28 | $21.16 | $21.30 | $10.68 | 3,726,830 |
| 2019-05-10 | $21.62 | $22.48 | $21.22 | $22.44 | $11.26 | 4,240,970 |
| 2019-05-09 | $21.90 | $22.27 | $21.31 | $21.59 | $10.83 | 3,550,330 |
| 2019-05-08 | $20.78 | $22.20 | $20.65 | $21.96 | $11.01 | 3,642,600 |
| 2019-05-07 | $20.89 | $21.53 | $20.70 | $21.18 | $10.62 | 2,847,700 |
| 2019-05-06 | $22.10 | $22.10 | $20.67 | $20.67 | $10.37 | 4,711,410 |
| 2019-05-03 | $22.97 | $22.97 | $22.97 | $22.97 | $11.52 | 0 |
| 2019-05-02 | $22.97 | $22.97 | $22.97 | $22.97 | $11.52 | 0 |
| 2019-05-01 | $22.97 | $22.97 | $22.97 | $22.97 | $11.52 | 0 |
| 2019-04-30 | $21.88 | $23.28 | $21.70 | $22.97 | $11.52 | 3,993,670 |
| 2019-04-29 | $22.22 | $22.64 | $21.50 | $21.61 | $10.84 | 3,755,960 |
| 2019-04-26 | $23.20 | $23.46 | $21.55 | $22.01 | $11.04 | 4,687,730 |
| 2019-04-25 | $24.00 | $24.65 | $23.28 | $23.41 | $11.74 | 3,260,350 |
| 2019-04-24 | $23.63 | $24.46 | $23.46 | $24.24 | $12.16 | 2,994,370 |
| 2019-04-23 | $24.35 | $24.51 | $23.57 | $23.63 | $11.85 | 2,666,720 |
| 2019-04-22 | $24.61 | $25.15 | $24.25 | $24.27 | $12.17 | 2,625,800 |
| 2019-04-19 | $25.00 | $25.11 | $24.18 | $24.56 | $12.32 | 3,820,240 |
| 2019-04-18 | $25.15 | $25.87 | $24.72 | $25.15 | $12.61 | 5,048,160 |
| 2019-04-17 | $24.43 | $25.88 | $24.09 | $25.51 | $12.80 | 5,941,170 |
| 2019-04-16 | $24.00 | $24.66 | $22.87 | $24.42 | $12.25 | 6,713,150 |
| 2019-04-15 | $26.08 | $26.65 | $24.70 | $24.71 | $12.39 | 6,607,540 |
| 2019-04-12 | $25.20 | $26.38 | $24.82 | $26.02 | $13.05 | 8,020,140 |
| 2019-04-11 | $25.20 | $25.87 | $24.60 | $25.11 | $12.59 | 4,328,120 |
| 2019-04-10 | $25.55 | $25.60 | $24.81 | $25.02 | $12.55 | 4,361,400 |
| 2019-04-09 | $25.98 | $26.25 | $25.18 | $25.58 | $12.83 | 4,041,340 |
| 2019-04-08 | $45.11 | $46.33 | $43.79 | $44.43 | $13.04 | 3,623,370 |
| 2019-04-05 | $45.01 | $45.01 | $45.01 | $45.01 | $13.21 | 0 |
| 2019-04-04 | $46.21 | $46.76 | $44.96 | $45.01 | $13.21 | 3,133,500 |
| 2019-04-03 | $47.39 | $47.45 | $45.65 | $46.35 | $13.60 | 3,466,730 |
| 2019-04-02 | $49.50 | $49.50 | $46.70 | $47.05 | $13.80 | 4,354,070 |
| 2019-04-01 | $44.26 | $47.09 | $44.22 | $47.09 | $13.82 | 3,155,900 |
| 2019-03-29 | $43.80 | $44.58 | $41.98 | $44.22 | $12.97 | 3,001,120 |
| 2019-03-28 | $43.96 | $44.50 | $43.21 | $43.90 | $12.88 | 1,758,240 |
| 2019-03-27 | $45.71 | $45.88 | $43.95 | $44.29 | $12.99 | 2,705,790 |
| 2019-03-26 | $46.00 | $46.53 | $44.93 | $45.62 | $13.39 | 3,189,490 |
| 2019-03-25 | $44.45 | $46.80 | $43.80 | $45.56 | $13.37 | 3,333,390 |
| 2019-03-22 | $45.48 | $45.87 | $44.06 | $45.00 | $13.20 | 1,780,380 |
| 2019-03-21 | $45.10 | $45.74 | $44.79 | $45.31 | $13.29 | 2,196,680 |
| 2019-03-20 | $45.69 | $46.15 | $43.58 | $44.91 | $13.18 | 2,370,740 |
| 2019-03-19 | $44.99 | $46.48 | $44.98 | $45.65 | $13.39 | 2,428,710 |
| 2019-03-18 | $43.79 | $45.20 | $43.03 | $44.95 | $13.19 | 2,941,110 |
| 2019-03-15 | $43.98 | $44.34 | $42.65 | $43.50 | $12.76 | 3,235,600 |
| 2019-03-14 | $45.95 | $46.99 | $42.50 | $43.32 | $12.71 | 4,671,200 |
| 2019-03-13 | $48.80 | $48.80 | $46.71 | $47.15 | $13.83 | 3,463,520 |
| 2019-03-12 | $49.30 | $50.49 | $47.86 | $48.92 | $14.35 | 4,196,010 |
| 2019-03-11 | $49.66 | $50.50 | $46.26 | $49.90 | $14.64 | 4,850,610 |
| 2019-03-08 | $47.98 | $52.88 | $46.98 | $48.58 | $14.25 | 8,087,590 |
| 2019-03-07 | $49.30 | $51.00 | $48.10 | $48.76 | $14.31 | 6,168,600 |
| 2019-03-06 | $45.75 | $50.30 | $44.50 | $49.99 | $14.67 | 6,525,520 |
| 2019-03-05 | $42.95 | $46.31 | $42.70 | $45.86 | $13.46 | 5,192,740 |
| 2019-03-04 | $42.24 | $44.61 | $42.24 | $43.08 | $12.64 | 4,557,420 |
| 2019-03-01 | $40.90 | $42.95 | $40.16 | $42.30 | $12.41 | 4,136,710 |
| 2019-02-28 | $40.36 | $41.27 | $39.81 | $40.65 | $11.93 | 3,424,000 |
| 2019-02-27 | $42.78 | $42.99 | $40.11 | $40.25 | $11.81 | 4,706,040 |
| 2019-02-26 | $41.30 | $44.72 | $40.41 | $43.18 | $12.67 | 6,131,590 |
| 2019-02-25 | $40.30 | $43.20 | $40.30 | $41.30 | $12.12 | 5,836,310 |
| 2019-02-22 | $39.51 | $41.10 | $39.40 | $40.75 | $11.96 | 4,413,760 |
| 2019-02-21 | $40.72 | $41.88 | $39.00 | $39.55 | $11.60 | 4,076,020 |
| 2019-02-20 | $39.60 | $42.42 | $39.00 | $40.70 | $11.94 | 4,311,600 |
| 2019-02-19 | $40.10 | $40.79 | $38.95 | $39.55 | $11.60 | 4,635,530 |
| 2019-02-18 | $36.97 | $40.02 | $36.76 | $40.02 | $11.74 | 5,505,600 |
| 2019-02-15 | $37.00 | $37.00 | $36.10 | $36.38 | $10.67 | 3,206,940 |
| 2019-02-14 | $36.20 | $37.50 | $35.50 | $36.82 | $10.80 | 4,935,730 |
| 2019-02-13 | $34.26 | $37.31 | $34.26 | $36.18 | $10.62 | 5,531,900 |
| 2019-02-12 | $32.50 | $34.20 | $32.48 | $33.92 | $9.95 | 2,909,510 |
| 2019-02-11 | $31.87 | $32.55 | $31.61 | $32.48 | $9.53 | 1,416,400 |
| 2019-02-08 | $31.60 | $31.60 | $31.60 | $31.60 | $9.27 | 0 |
| 2019-02-07 | $31.60 | $31.60 | $31.60 | $31.60 | $9.27 | 0 |
| 2019-02-06 | $31.60 | $31.60 | $31.60 | $31.60 | $9.27 | 0 |
| 2019-02-05 | $31.60 | $31.60 | $31.60 | $31.60 | $9.27 | 0 |
| 2019-02-04 | $31.60 | $31.60 | $31.60 | $31.60 | $9.27 | 0 |
| 2019-02-01 | $30.39 | $31.74 | $30.39 | $31.60 | $9.27 | 1,167,990 |
| 2019-01-31 | $30.63 | $31.15 | $30.10 | $30.36 | $8.91 | 1,169,560 |
| 2019-01-30 | $30.89 | $31.50 | $30.60 | $30.62 | $8.98 | 883,720 |
| 2019-01-29 | $30.95 | $31.14 | $30.26 | $30.83 | $9.05 | 1,077,460 |
| 2019-01-28 | $30.86 | $31.80 | $30.74 | $31.17 | $9.15 | 1,558,540 |
| 2019-01-25 | $30.40 | $30.89 | $30.18 | $30.60 | $8.98 | 1,005,680 |
| 2019-01-24 | $30.60 | $30.90 | $30.08 | $30.40 | $8.92 | 2,212,640 |
| 2019-01-23 | $31.80 | $32.06 | $31.32 | $32.00 | $9.39 | 1,958,070 |
| 2019-01-22 | $32.07 | $32.89 | $31.82 | $32.16 | $9.44 | 2,665,160 |
| 2019-01-21 | $31.94 | $32.35 | $31.53 | $31.89 | $9.36 | 1,519,430 |
| 2019-01-18 | $31.50 | $31.93 | $31.10 | $31.75 | $9.32 | 1,235,960 |
| 2019-01-17 | $31.50 | $32.08 | $31.30 | $31.42 | $9.22 | 1,131,840 |
| 2019-01-16 | $31.70 | $32.37 | $31.56 | $31.74 | $9.31 | 1,756,730 |
| 2019-01-15 | $31.63 | $31.74 | $30.70 | $31.55 | $9.26 | 2,087,920 |
| 2019-01-14 | $30.89 | $32.33 | $30.81 | $31.74 | $9.31 | 2,400,140 |
| 2019-01-11 | $31.78 | $31.78 | $30.70 | $31.06 | $9.11 | 3,465,130 |
| 2019-01-10 | $31.43 | $32.96 | $31.43 | $32.24 | $9.46 | 3,154,340 |
| 2019-01-09 | $34.00 | $34.37 | $31.68 | $31.95 | $9.37 | 5,377,520 |
| 2019-01-08 | $30.30 | $31.80 | $30.30 | $31.58 | $9.27 | 2,473,020 |
| 2019-01-07 | $28.64 | $30.29 | $28.64 | $30.29 | $8.89 | 1,742,690 |
| 2019-01-04 | $27.51 | $28.66 | $27.32 | $28.60 | $8.39 | 736,770 |
| 2019-01-03 | $28.57 | $29.10 | $27.52 | $27.57 | $8.09 | 1,273,810 |
| 2019-01-02 | $29.10 | $29.10 | $28.50 | $28.57 | $8.38 | 1,001,090 |
| 2019-01-01 | $29.10 | $29.10 | $29.10 | $29.10 | $8.54 | 0 |
| 2018-12-31 | $29.10 | $29.10 | $29.10 | $29.10 | $8.54 | 0 |
| 2018-12-28 | $29.30 | $29.30 | $28.51 | $29.10 | $8.54 | 359,490 |
| 2018-12-27 | $29.30 | $29.73 | $28.75 | $28.76 | $8.44 | 590,540 |
| 2018-12-26 | $29.27 | $29.27 | $29.27 | $29.27 | $8.59 | 0 |
| 2018-12-25 | $29.27 | $29.27 | $29.27 | $29.27 | $8.59 | 0 |
| 2018-12-24 | $29.04 | $29.68 | $28.82 | $29.27 | $8.59 | 595,160 |
| 2018-12-21 | $28.86 | $29.30 | $28.62 | $29.08 | $8.53 | 868,610 |
| 2018-12-20 | $27.42 | $29.28 | $26.61 | $29.05 | $8.52 | 2,086,300 |
| 2018-12-19 | $28.09 | $28.38 | $27.51 | $27.58 | $8.09 | 655,050 |
| 2018-12-18 | $28.70 | $28.70 | $27.72 | $28.28 | $8.30 | 395,100 |
| 2018-12-17 | $27.90 | $28.20 | $27.51 | $28.00 | $8.22 | 506,100 |
| 2018-12-14 | $28.70 | $28.86 | $27.79 | $27.79 | $8.15 | 714,200 |
| 2018-12-13 | $28.90 | $29.01 | $28.50 | $28.80 | $8.45 | 856,600 |
| 2018-12-12 | $28.82 | $29.12 | $28.51 | $28.84 | $8.46 | 479,130 |
| 2018-12-11 | $28.85 | $29.08 | $28.51 | $28.72 | $8.43 | 748,900 |
| 2018-12-10 | $28.31 | $29.50 | $28.31 | $28.97 | $8.50 | 1,062,590 |
| 2018-12-07 | $28.33 | $28.82 | $27.72 | $28.63 | $8.40 | 768,960 |
| 2018-12-06 | $29.36 | $29.82 | $28.35 | $28.35 | $8.32 | 1,224,960 |
| 2018-12-05 | $29.25 | $29.75 | $29.12 | $29.35 | $8.61 | 701,700 |
| 2018-12-04 | $30.07 | $30.28 | $29.76 | $29.83 | $8.75 | 1,134,840 |
| 2018-12-03 | $30.24 | $30.87 | $30.14 | $30.35 | $8.90 | 1,335,320 |
| 2018-11-30 | $29.29 | $29.76 | $29.00 | $29.63 | $8.69 | 822,270 |
| 2018-11-29 | $30.40 | $30.73 | $29.02 | $29.46 | $8.64 | 1,305,160 |
| 2018-11-28 | $30.45 | $30.45 | $29.68 | $30.25 | $8.88 | 936,370 |
| 2018-11-27 | $30.33 | $30.41 | $29.70 | $30.11 | $8.83 | 871,310 |
| 2018-11-26 | $30.25 | $30.70 | $28.99 | $29.94 | $8.78 | 1,602,800 |
| 2018-11-23 | $31.49 | $31.70 | $30.21 | $30.88 | $9.06 | 1,261,200 |
| 2018-11-22 | $31.68 | $32.20 | $31.31 | $31.43 | $9.22 | 1,794,540 |
| 2018-11-21 | $31.01 | $31.52 | $30.32 | $31.22 | $9.16 | 1,607,630 |
| 2018-11-20 | $31.70 | $32.67 | $31.26 | $31.42 | $9.22 | 1,367,990 |
| 2018-11-19 | $31.40 | $32.39 | $30.50 | $31.99 | $9.39 | 1,888,870 |
| 2018-11-16 | $31.35 | $32.15 | $31.12 | $31.77 | $9.32 | 2,339,450 |
| 2018-11-15 | $30.50 | $32.23 | $29.91 | $31.36 | $9.20 | 3,255,570 |
| 2018-11-14 | $28.21 | $30.98 | $28.10 | $29.60 | $8.68 | 2,112,260 |
| 2018-11-13 | $27.75 | $28.40 | $27.51 | $28.22 | $8.28 | 1,237,390 |
| 2018-11-12 | $26.69 | $28.02 | $26.36 | $28.02 | $8.22 | 1,280,000 |
| 2018-11-09 | $26.39 | $27.00 | $26.30 | $26.67 | $7.83 | 517,100 |
| 2018-11-08 | $27.49 | $27.49 | $26.62 | $26.71 | $7.84 | 606,960 |
| 2018-11-07 | $27.36 | $27.95 | $27.06 | $27.26 | $8.00 | 502,200 |
| 2018-11-06 | $27.58 | $27.58 | $26.88 | $27.32 | $8.02 | 893,800 |
| 2018-11-05 | $28.20 | $28.55 | $27.15 | $27.61 | $8.10 | 1,318,960 |
| 2018-11-02 | $27.63 | $28.28 | $27.50 | $28.17 | $8.27 | 1,143,020 |
| 2018-11-01 | $27.54 | $28.00 | $27.30 | $27.31 | $8.01 | 1,201,610 |
| 2018-10-31 | $27.22 | $27.63 | $27.00 | $27.33 | $8.02 | 789,930 |
| 2018-10-30 | $27.07 | $27.40 | $26.61 | $27.20 | $7.98 | 510,370 |
| 2018-10-29 | $27.00 | $27.10 | $26.51 | $26.75 | $7.85 | 396,300 |
| 2018-10-26 | $28.25 | $28.25 | $27.12 | $27.29 | $8.01 | 500,180 |
| 2018-10-25 | $26.21 | $27.65 | $26.21 | $27.48 | $8.06 | 830,960 |
| 2018-10-24 | $27.90 | $28.36 | $27.73 | $27.76 | $8.14 | 750,160 |
| 2018-10-23 | $28.25 | $28.65 | $27.65 | $28.20 | $8.27 | 928,640 |
| 2018-10-22 | $26.70 | $28.72 | $26.70 | $28.25 | $8.29 | 1,497,560 |
| 2018-10-19 | $26.00 | $27.55 | $25.80 | $26.90 | $7.89 | 964,310 |
| 2018-10-18 | $25.91 | $26.44 | $25.53 | $25.82 | $7.58 | 614,370 |
| 2018-10-17 | $26.51 | $26.70 | $25.00 | $26.26 | $7.70 | 918,810 |
| 2018-10-16 | $26.01 | $26.90 | $25.83 | $25.93 | $7.61 | 837,770 |
| 2018-10-15 | $25.76 | $26.95 | $25.76 | $26.09 | $7.65 | 701,680 |
| 2018-10-12 | $26.56 | $26.66 | $24.61 | $26.00 | $7.63 | 820,690 |
| 2018-10-11 | $27.80 | $27.83 | $25.80 | $26.56 | $7.79 | 1,162,060 |
| 2018-10-10 | $27.75 | $28.74 | $27.75 | $28.65 | $8.41 | 968,650 |
| 2018-10-09 | $28.71 | $28.90 | $27.85 | $28.30 | $8.30 | 1,248,380 |
| 2018-10-08 | $27.91 | $29.70 | $27.91 | $28.40 | $8.33 | 1,731,920 |
| 2018-10-05 | $27.03 | $27.03 | $27.03 | $27.03 | $7.93 | 0 |
| 2018-10-04 | $27.03 | $27.03 | $27.03 | $27.03 | $7.93 | 0 |
| 2018-10-03 | $27.03 | $27.03 | $27.03 | $27.03 | $7.93 | 0 |
| 2018-10-02 | $27.03 | $27.03 | $27.03 | $27.03 | $7.93 | 0 |
| 2018-10-01 | $27.03 | $27.03 | $27.03 | $27.03 | $7.93 | 0 |
| 2018-09-28 | $26.56 | $27.26 | $26.21 | $27.03 | $7.93 | 919,400 |
| 2018-09-27 | $26.95 | $26.95 | $26.33 | $26.56 | $7.79 | 947,170 |
| 2018-09-26 | $27.29 | $27.42 | $26.20 | $26.97 | $7.91 | 1,742,240 |
| 2018-09-25 | $27.70 | $28.28 | $27.33 | $27.42 | $8.05 | 895,940 |
| 2018-09-24 | $28.16 | $28.16 | $28.16 | $28.16 | $8.26 | 0 |
| 2018-09-21 | $28.10 | $28.38 | $27.58 | $28.16 | $8.26 | 397,900 |
| 2018-09-20 | $28.63 | $28.89 | $28.08 | $28.25 | $8.29 | 469,550 |
| 2018-09-19 | $28.45 | $29.09 | $28.24 | $28.65 | $8.41 | 347,900 |
| 2018-09-18 | $28.01 | $28.72 | $28.00 | $28.64 | $8.40 | 238,520 |
| 2018-09-17 | $28.05 | $28.79 | $28.02 | $28.16 | $8.26 | 371,420 |
| 2018-09-14 | $28.99 | $29.47 | $28.58 | $28.60 | $8.39 | 341,600 |
| 2018-09-13 | $29.05 | $29.61 | $28.72 | $28.99 | $8.51 | 413,510 |
| 2018-09-12 | $29.25 | $29.49 | $28.80 | $29.05 | $8.52 | 376,860 |
| 2018-09-11 | $29.50 | $29.83 | $28.78 | $29.11 | $8.54 | 812,410 |
| 2018-09-10 | $29.91 | $30.49 | $29.50 | $29.70 | $8.71 | 363,400 |
| 2018-09-07 | $30.41 | $31.12 | $30.03 | $30.16 | $8.85 | 492,420 |
| 2018-09-06 | $30.40 | $31.01 | $30.23 | $30.35 | $8.90 | 422,900 |
| 2018-09-05 | $30.50 | $31.50 | $30.42 | $30.80 | $9.04 | 528,100 |
| 2018-09-04 | $29.86 | $30.88 | $29.44 | $30.73 | $9.02 | 855,940 |
| 2018-09-03 | $31.00 | $31.00 | $29.26 | $29.88 | $8.77 | 1,199,400 |
| 2018-08-31 | $31.31 | $32.38 | $31.01 | $31.17 | $9.15 | 585,100 |
| 2018-08-30 | $32.56 | $32.97 | $31.31 | $31.31 | $9.19 | 784,500 |
| 2018-08-29 | $33.09 | $33.20 | $32.63 | $32.80 | $9.62 | 616,520 |
| 2018-08-28 | $32.41 | $33.50 | $32.41 | $32.63 | $9.57 | 1,049,360 |
| 2018-08-27 | $31.85 | $32.61 | $31.41 | $32.37 | $9.50 | 805,660 |
| 2018-08-24 | $31.61 | $31.80 | $30.78 | $31.68 | $9.30 | 821,060 |
| 2018-08-23 | $30.87 | $32.00 | $30.80 | $31.86 | $9.35 | 595,960 |
| 2018-08-22 | $31.01 | $31.35 | $30.83 | $30.99 | $9.09 | 210,700 |
| 2018-08-21 | $31.10 | $31.40 | $30.80 | $31.00 | $9.10 | 385,400 |
| 2018-08-20 | $30.85 | $31.20 | $30.03 | $31.10 | $9.12 | 464,550 |
| 2018-08-17 | $31.49 | $31.80 | $31.00 | $31.00 | $9.10 | 414,400 |
| 2018-08-16 | $31.01 | $31.75 | $30.48 | $31.03 | $9.10 | 414,300 |
| 2018-08-15 | $32.00 | $32.37 | $30.91 | $31.13 | $9.13 | 618,000 |
| 2018-08-14 | $33.13 | $33.13 | $32.30 | $32.36 | $9.49 | 506,500 |
| 2018-08-13 | $32.61 | $33.20 | $32.18 | $33.13 | $9.72 | 678,140 |
| 2018-08-10 | $32.27 | $33.00 | $32.23 | $32.80 | $9.62 | 578,420 |
| 2018-08-09 | $32.01 | $32.97 | $31.31 | $32.55 | $9.55 | 695,750 |
| 2018-08-08 | $32.44 | $33.49 | $31.70 | $31.80 | $9.33 | 728,560 |
| 2018-08-07 | $31.70 | $32.78 | $31.41 | $32.75 | $9.61 | 808,860 |
| 2018-08-06 | $31.98 | $31.98 | $30.82 | $31.70 | $9.30 | 748,520 |
| 2018-08-03 | $31.85 | $32.35 | $31.13 | $31.66 | $9.29 | 690,200 |
| 2018-08-02 | $31.39 | $32.05 | $30.03 | $31.82 | $9.34 | 879,000 |
| 2018-08-01 | $31.88 | $32.12 | $31.32 | $31.44 | $9.22 | 646,600 |
| 2018-07-31 | $32.58 | $33.00 | $31.40 | $31.40 | $9.21 | 585,500 |
| 2018-07-30 | $32.96 | $33.47 | $31.87 | $32.22 | $9.45 | 748,010 |
| 2018-07-27 | $33.45 | $33.45 | $32.20 | $32.30 | $9.48 | 896,320 |
| 2018-07-26 | $33.72 | $33.73 | $32.70 | $33.50 | $9.83 | 950,900 |
| 2018-07-25 | $33.41 | $33.80 | $33.00 | $33.35 | $9.79 | 953,400 |
| 2018-07-24 | $33.68 | $34.14 | $33.32 | $33.40 | $9.80 | 1,120,740 |
| 2018-07-23 | $34.10 | $34.29 | $33.43 | $33.80 | $9.92 | 1,242,840 |
| 2018-07-20 | $34.38 | $34.60 | $33.00 | $33.67 | $9.88 | 1,358,000 |
| 2018-07-19 | $34.75 | $34.75 | $33.68 | $34.15 | $10.02 | 1,212,580 |
| 2018-07-18 | $34.56 | $35.99 | $34.10 | $34.16 | $10.02 | 1,657,700 |
| 2018-07-17 | $33.50 | $34.14 | $32.75 | $33.55 | $9.84 | 869,200 |
| 2018-07-16 | $32.64 | $34.90 | $32.50 | $33.58 | $9.85 | 1,321,820 |
| 2018-07-13 | $31.95 | $33.30 | $31.95 | $32.65 | $9.58 | 1,350,400 |
| 2018-07-12 | $31.40 | $32.50 | $31.00 | $32.23 | $9.46 | 1,401,120 |
| 2018-07-11 | $31.70 | $33.10 | $30.86 | $31.40 | $9.21 | 1,954,400 |
| 2018-07-10 | $29.67 | $30.39 | $29.21 | $30.28 | $8.88 | 1,054,470 |
| 2018-07-09 | $27.90 | $30.60 | $27.90 | $29.68 | $8.71 | 1,290,180 |
| 2018-07-06 | $28.13 | $28.80 | $27.62 | $27.90 | $8.19 | 390,560 |
| 2018-07-05 | $28.80 | $28.98 | $27.81 | $27.91 | $8.19 | 430,200 |
| 2018-07-04 | $29.03 | $29.49 | $28.51 | $28.80 | $8.45 | 330,110 |
| 2018-07-03 | $28.68 | $29.76 | $28.24 | $29.45 | $8.64 | 456,400 |
| 2018-07-02 | $29.50 | $29.77 | $28.16 | $28.69 | $8.42 | 562,510 |
| 2018-06-29 | $28.89 | $29.75 | $28.21 | $29.60 | $8.68 | 705,410 |
| 2018-06-28 | $28.18 | $28.90 | $27.36 | $28.44 | $8.34 | 726,000 |
| 2018-06-27 | $28.00 | $28.97 | $27.92 | $28.36 | $8.32 | 601,360 |
| 2018-06-26 | $27.50 | $28.99 | $27.21 | $28.28 | $8.30 | 605,560 |
| 2018-06-25 | $27.38 | $27.98 | $27.06 | $27.20 | $7.98 | 629,360 |
| 2018-06-22 | $27.39 | $27.95 | $26.10 | $27.69 | $8.12 | 863,800 |
| 2018-06-21 | $31.20 | $31.30 | $28.53 | $28.53 | $8.37 | 1,851,900 |
| 2018-06-20 | $31.45 | $31.97 | $30.87 | $31.70 | $9.30 | 1,242,720 |
| 2018-06-19 | $32.65 | $32.68 | $30.86 | $31.46 | $9.23 | 1,220,800 |
| 2018-06-18 | $32.68 | $32.68 | $32.68 | $32.68 | $9.59 | 0 |
| 2018-06-15 | $33.54 | $33.99 | $32.15 | $32.68 | $9.59 | 772,900 |
| 2018-06-14 | $33.80 | $34.20 | $33.20 | $33.53 | $9.84 | 633,400 |
| 2018-06-13 | $34.01 | $34.47 | $33.71 | $34.06 | $9.99 | 724,270 |
| 2018-06-12 | $34.10 | $34.44 | $33.36 | $34.01 | $9.98 | 928,470 |
| 2018-06-11 | $33.42 | $33.96 | $30.60 | $33.90 | $9.95 | 1,178,900 |
| 2018-06-08 | $33.01 | $34.97 | $32.95 | $33.42 | $9.81 | 1,521,060 |
| 2018-06-07 | $32.00 | $33.50 | $31.92 | $33.49 | $9.73 | 1,309,500 |
| 2018-06-06 | $32.46 | $32.82 | $32.23 | $32.37 | $9.40 | 512,100 |
| 2018-06-05 | $31.92 | $32.65 | $31.89 | $32.51 | $9.44 | 593,700 |
| 2018-06-04 | $32.77 | $32.80 | $31.70 | $32.09 | $9.32 | 590,370 |
| 2018-06-01 | $32.50 | $33.49 | $31.85 | $32.25 | $9.37 | 1,003,930 |
| 2018-05-31 | $31.45 | $32.59 | $31.18 | $32.50 | $9.44 | 1,196,730 |
| 2018-05-30 | $30.98 | $33.00 | $30.54 | $31.43 | $9.13 | 1,351,220 |
| 2018-05-29 | $30.40 | $31.95 | $30.40 | $31.36 | $9.11 | 1,434,300 |
| 2018-05-28 | $34.69 | $34.74 | $33.00 | $33.05 | $9.60 | 1,449,900 |
| 2018-05-25 | $36.00 | $36.00 | $33.00 | $34.84 | $10.12 | 1,821,490 |
| 2018-05-24 | $36.16 | $36.88 | $35.82 | $35.91 | $10.43 | 1,306,960 |
| 2018-05-23 | $35.67 | $36.87 | $35.40 | $36.46 | $10.59 | 2,051,730 |
| 2018-05-22 | $35.90 | $36.15 | $35.31 | $36.15 | $10.50 | 1,436,060 |
| 2018-05-21 | $35.29 | $36.54 | $35.29 | $35.91 | $10.43 | 1,100,710 |
| 2018-05-18 | $35.75 | $35.87 | $35.01 | $35.17 | $10.22 | 706,800 |
| 2018-05-17 | $35.48 | $35.69 | $34.83 | $35.68 | $10.36 | 1,151,760 |
| 2018-05-16 | $36.28 | $36.28 | $35.45 | $35.52 | $10.32 | 978,440 |
| 2018-05-15 | $35.85 | $36.56 | $35.45 | $36.38 | $10.57 | 1,070,450 |
| 2018-05-14 | $35.60 | $36.58 | $35.41 | $36.23 | $10.52 | 870,260 |
| 2018-05-11 | $36.88 | $37.19 | $35.66 | $35.66 | $10.36 | 1,343,300 |
| 2018-05-10 | $37.63 | $37.99 | $36.40 | $36.89 | $10.71 | 1,716,820 |
| 2018-05-09 | $37.33 | $38.79 | $37.28 | $38.03 | $11.05 | 1,913,550 |
| 2018-05-08 | $37.59 | $37.74 | $36.86 | $37.53 | $10.90 | 1,201,770 |
| 2018-05-07 | $37.40 | $37.95 | $37.00 | $37.60 | $10.92 | 1,544,280 |
| 2018-05-04 | $36.76 | $37.45 | $36.50 | $36.88 | $10.71 | 1,494,250 |
| 2018-05-03 | $35.50 | $37.90 | $35.24 | $37.64 | $10.93 | 2,179,870 |
| 2018-05-02 | $36.70 | $36.70 | $35.00 | $35.65 | $10.35 | 1,852,030 |
| 2018-05-01 | $36.38 | $36.38 | $36.38 | $36.38 | $10.57 | 0 |
| 2018-04-30 | $36.38 | $36.38 | $36.38 | $36.38 | $10.57 | 0 |
| 2018-04-27 | $37.60 | $38.69 | $36.12 | $36.38 | $10.57 | 3,127,420 |
| 2018-04-26 | $41.40 | $41.40 | $38.79 | $38.79 | $11.27 | 5,333,030 |
| 2018-04-25 | $40.83 | $44.28 | $40.62 | $43.10 | $12.52 | 7,110,300 |
| 2018-04-24 | $42.39 | $45.50 | $42.39 | $42.76 | $12.42 | 8,364,430 |
| 2018-04-23 | $44.44 | $44.78 | $41.78 | $42.39 | $12.31 | 8,059,590 |
| 2018-04-20 | $39.00 | $40.71 | $37.80 | $40.71 | $11.82 | 3,115,350 |
| 2018-04-19 | $37.38 | $37.38 | $35.86 | $37.01 | $10.75 | 1,843,500 |
| 2018-04-18 | $34.67 | $37.60 | $34.67 | $37.15 | $10.79 | 1,953,510 |
| 2018-04-17 | $39.50 | $39.57 | $35.10 | $35.20 | $10.22 | 2,828,590 |
| 2018-04-16 | $39.25 | $39.80 | $38.80 | $38.92 | $11.30 | 1,620,170 |
| 2018-04-13 | $38.81 | $39.48 | $38.74 | $39.23 | $11.39 | 1,552,770 |
| 2018-04-12 | $38.88 | $39.47 | $38.53 | $38.89 | $11.30 | 1,813,100 |
| 2018-04-11 | $39.30 | $40.19 | $38.51 | $38.92 | $11.30 | 3,515,920 |
| 2018-04-10 | $40.70 | $42.70 | $40.64 | $40.64 | $11.80 | 4,519,820 |
| 2018-04-09 | $43.00 | $45.27 | $41.05 | $45.16 | $13.12 | 3,959,180 |
| 2018-04-06 | $43.82 | $43.82 | $43.82 | $43.82 | $12.73 | 0 |
| 2018-04-05 | $43.82 | $43.82 | $43.82 | $43.82 | $12.73 | 0 |
| 2018-04-04 | $43.04 | $45.30 | $43.04 | $43.82 | $12.73 | 4,177,230 |
| 2018-04-03 | $42.29 | $44.28 | $42.00 | $42.73 | $12.41 | 2,480,160 |
| 2018-04-02 | $44.19 | $45.99 | $42.92 | $44.11 | $12.81 | 4,202,240 |
| 2018-03-30 | $43.90 | $44.78 | $43.00 | $44.47 | $12.92 | 3,256,240 |
| 2018-03-29 | $43.24 | $44.58 | $42.00 | $43.90 | $12.75 | 3,255,750 |
| 2018-03-28 | $44.00 | $45.18 | $42.60 | $42.80 | $12.43 | 3,765,820 |
| 2018-03-27 | $44.91 | $48.15 | $44.35 | $45.59 | $13.24 | 6,317,880 |
| 2018-03-26 | $40.05 | $47.49 | $39.06 | $46.45 | $13.49 | 6,421,970 |
| 2018-03-23 | $41.20 | $45.23 | $40.01 | $43.40 | $12.61 | 9,025,850 |
| 2018-03-22 | $38.89 | $41.12 | $38.13 | $41.12 | $11.94 | 4,103,950 |
| 2018-03-21 | $38.69 | $39.75 | $37.27 | $37.38 | $10.86 | 1,772,960 |
| 2018-03-20 | $37.20 | $38.85 | $36.70 | $38.68 | $11.23 | 1,539,460 |
| 2018-03-19 | $36.98 | $37.80 | $36.66 | $37.30 | $10.83 | 1,117,710 |
| 2018-03-16 | $36.46 | $37.19 | $36.02 | $36.58 | $10.62 | 1,116,810 |
| 2018-03-15 | $38.00 | $38.47 | $35.00 | $36.70 | $10.66 | 2,508,640 |
| 2018-03-14 | $38.68 | $39.48 | $38.04 | $38.82 | $11.28 | 1,631,050 |
| 2018-03-13 | $39.75 | $40.79 | $38.55 | $38.60 | $11.21 | 1,960,430 |
| 2018-03-12 | $40.44 | $41.16 | $39.87 | $40.15 | $11.66 | 2,329,480 |
| 2018-03-09 | $37.90 | $41.00 | $37.89 | $40.43 | $11.74 | 2,699,520 |
| 2018-03-08 | $37.70 | $38.90 | $37.38 | $38.10 | $11.07 | 1,356,300 |
| 2018-03-07 | $37.47 | $38.28 | $37.36 | $37.93 | $11.02 | 1,252,130 |
| 2018-03-06 | $37.20 | $38.66 | $36.60 | $37.53 | $10.90 | 2,138,810 |
| 2018-03-05 | $35.11 | $37.63 | $35.05 | $37.31 | $10.84 | 1,962,690 |
| 2018-03-02 | $35.68 | $36.75 | $35.28 | $35.28 | $10.25 | 1,069,320 |
| 2018-03-01 | $34.64 | $36.08 | $34.64 | $35.95 | $10.44 | 1,363,120 |
| 2018-02-28 | $35.01 | $35.67 | $34.81 | $35.01 | $10.17 | 1,108,360 |
| 2018-02-27 | $34.93 | $36.18 | $34.53 | $35.66 | $10.36 | 2,020,760 |
| 2018-02-26 | $33.22 | $35.28 | $33.00 | $34.79 | $10.10 | 2,109,950 |
| 2018-02-23 | $32.54 | $32.96 | $31.95 | $32.30 | $9.38 | 669,840 |
| 2018-02-22 | $31.66 | $32.86 | $31.66 | $32.55 | $9.45 | 756,430 |
| 2018-02-21 | $31.55 | $31.55 | $31.55 | $31.55 | $9.16 | 0 |
| 2018-02-20 | $31.55 | $31.55 | $31.55 | $31.55 | $9.16 | 0 |
| 2018-02-19 | $31.55 | $31.55 | $31.55 | $31.55 | $9.16 | 0 |
| 2018-02-16 | $31.55 | $31.55 | $31.55 | $31.55 | $9.16 | 0 |
| 2018-02-15 | $31.55 | $31.55 | $31.55 | $31.55 | $9.16 | 0 |
| 2018-02-14 | $31.60 | $32.30 | $31.50 | $31.55 | $9.16 | 413,800 |
| 2018-02-13 | $33.00 | $33.20 | $32.00 | $32.00 | $9.29 | 704,060 |
| 2018-02-12 | $31.85 | $32.89 | $31.85 | $32.85 | $9.54 | 776,800 |
| 2018-02-09 | $32.00 | $32.46 | $30.98 | $31.80 | $9.24 | 1,008,110 |
| 2018-02-08 | $33.00 | $33.96 | $32.51 | $33.22 | $9.65 | 1,107,930 |
| 2018-02-07 | $32.98 | $33.50 | $31.46 | $33.06 | $9.60 | 1,282,390 |
| 2018-02-06 | $32.00 | $32.72 | $31.55 | $31.99 | $9.29 | 1,348,830 |
| 2018-02-05 | $31.70 | $34.00 | $31.02 | $33.24 | $9.65 | 2,326,530 |
| 2018-02-02 | $31.50 | $32.50 | $31.00 | $32.40 | $9.41 | 2,185,290 |
| 2018-02-01 | $33.80 | $33.80 | $30.78 | $31.70 | $9.21 | 3,010,600 |
| 2018-01-31 | $34.20 | $35.19 | $34.20 | $34.20 | $9.93 | 2,876,940 |
| 2018-01-30 | $38.42 | $38.88 | $37.49 | $38.00 | $11.04 | 1,254,260 |
| 2018-01-29 | $39.16 | $39.38 | $37.51 | $38.42 | $11.16 | 1,544,400 |
| 2018-01-26 | $41.50 | $42.11 | $38.86 | $39.09 | $11.35 | 2,518,560 |
| 2018-01-25 | $42.30 | $43.30 | $41.51 | $41.86 | $12.16 | 1,696,800 |
| 2018-01-24 | $41.76 | $42.80 | $41.18 | $42.17 | $12.25 | 1,357,220 |
| 2018-01-23 | $41.56 | $42.30 | $41.28 | $41.75 | $12.13 | 761,140 |
| 2018-01-22 | $43.00 | $43.49 | $40.10 | $41.70 | $12.11 | 1,805,700 |
| 2018-01-19 | $42.90 | $46.00 | $42.59 | $43.43 | $12.61 | 2,514,890 |
| 2018-01-18 | $42.77 | $43.78 | $42.00 | $42.77 | $12.42 | 1,126,280 |
| 2018-01-17 | $42.80 | $43.80 | $41.41 | $42.94 | $12.47 | 1,478,600 |
| 2018-01-16 | $41.15 | $45.32 | $40.13 | $42.00 | $12.20 | 2,458,400 |
| 2018-01-15 | $44.05 | $44.25 | $40.80 | $41.20 | $11.97 | 1,773,800 |
| 2018-01-12 | $46.00 | $46.50 | $44.80 | $44.80 | $13.01 | 1,083,500 |
| 2018-01-11 | $45.90 | $46.97 | $44.93 | $46.21 | $13.42 | 1,452,490 |
| 2018-01-10 | $48.20 | $48.20 | $46.20 | $46.29 | $13.45 | 2,050,520 |
| 2018-01-09 | $44.60 | $48.82 | $44.33 | $48.40 | $14.06 | 2,773,070 |
| 2018-01-08 | $45.00 | $45.28 | $43.05 | $44.38 | $12.89 | 1,615,800 |
| 2018-01-05 | $47.49 | $47.49 | $44.83 | $45.16 | $13.12 | 2,244,700 |
| 2018-01-04 | $47.64 | $48.20 | $46.85 | $47.02 | $13.66 | 1,287,860 |
| 2018-01-03 | $48.74 | $48.88 | $47.30 | $47.90 | $13.91 | 986,900 |
| 2018-01-02 | $47.70 | $48.50 | $47.68 | $48.34 | $14.04 | 841,780 |
| 2018-01-01 | $47.68 | $47.68 | $47.68 | $47.68 | $13.85 | 0 |
| 2017-12-29 | $47.30 | $48.10 | $47.06 | $47.68 | $13.85 | 1,159,150 |
| 2017-12-28 | $48.52 | $50.01 | $45.98 | $47.30 | $13.74 | 1,729,960 |
| 2017-12-27 | $50.87 | $51.09 | $49.40 | $49.50 | $14.38 | 1,199,440 |
| 2017-12-26 | $48.85 | $51.30 | $48.85 | $50.80 | $14.75 | 1,636,540 |
| 2017-12-25 | $49.02 | $49.98 | $48.70 | $49.20 | $14.29 | 799,520 |
| 2017-12-22 | $50.50 | $50.99 | $49.55 | $49.55 | $14.39 | 1,013,560 |
| 2017-12-21 | $49.03 | $51.50 | $49.03 | $50.80 | $14.75 | 1,267,140 |
| 2017-12-20 | $50.25 | $50.86 | $49.04 | $49.53 | $14.39 | 642,720 |
| 2017-12-19 | $49.44 | $50.35 | $49.01 | $49.80 | $14.46 | 855,920 |
| 2017-12-18 | $50.17 | $50.18 | $48.50 | $48.83 | $14.18 | 1,053,760 |
| 2017-12-15 | $51.30 | $51.70 | $49.86 | $50.28 | $14.60 | 1,123,840 |
| 2017-12-14 | $51.71 | $51.80 | $49.80 | $51.51 | $14.96 | 1,962,980 |
| 2017-12-13 | $51.33 | $52.14 | $51.01 | $51.71 | $15.02 | 1,023,560 |
| 2017-12-12 | $52.20 | $52.80 | $51.00 | $51.32 | $14.91 | 1,159,560 |
| 2017-12-11 | $52.01 | $52.90 | $51.78 | $52.33 | $15.20 | 1,150,020 |
| 2017-12-08 | $51.12 | $53.98 | $51.12 | $52.40 | $15.22 | 2,135,340 |
| 2017-12-07 | $50.27 | $52.29 | $49.80 | $51.55 | $14.97 | 1,655,790 |
| 2017-12-06 | $48.30 | $51.51 | $47.51 | $50.62 | $14.70 | 1,678,430 |
| 2017-12-05 | $49.07 | $50.33 | $47.16 | $47.98 | $13.94 | 1,332,900 |
| 2017-12-04 | $52.41 | $52.41 | $49.01 | $49.40 | $14.35 | 1,598,400 |
| 2017-12-01 | $51.00 | $53.53 | $50.71 | $52.41 | $15.22 | 2,315,790 |
| 2017-11-30 | $50.18 | $51.25 | $49.70 | $50.39 | $14.64 | 1,153,140 |
| 2017-11-29 | $51.50 | $51.50 | $48.50 | $50.28 | $14.60 | 1,808,190 |
| 2017-11-28 | $49.11 | $51.10 | $49.11 | $51.10 | $14.84 | 1,889,810 |
| 2017-11-27 | $51.58 | $52.79 | $48.50 | $48.79 | $14.17 | 2,329,290 |
| 2017-11-24 | $53.00 | $55.33 | $52.22 | $52.41 | $15.22 | 1,817,300 |
| 2017-11-23 | $54.00 | $55.44 | $53.58 | $53.85 | $15.64 | 2,030,120 |
| 2017-11-22 | $53.84 | $56.10 | $53.24 | $55.12 | $16.01 | 2,503,990 |
| 2017-11-21 | $56.60 | $57.88 | $52.11 | $54.39 | $15.80 | 3,524,900 |
| 2017-11-20 | $55.65 | $57.28 | $53.10 | $57.02 | $16.56 | 2,527,220 |
| 2017-11-17 | $58.72 | $59.94 | $54.15 | $55.01 | $15.98 | 3,279,560 |
| 2017-11-16 | $61.04 | $61.50 | $58.06 | $58.61 | $17.02 | 3,894,940 |
| 2017-11-15 | $67.30 | $67.80 | $62.17 | $62.17 | $18.06 | 5,903,090 |
| 2017-11-14 | $68.18 | $72.62 | $67.00 | $69.08 | $20.06 | 6,867,730 |
| 2017-11-13 | $65.93 | $69.10 | $64.50 | $68.42 | $19.87 | 4,756,400 |
| 2017-11-10 | $67.09 | $69.50 | $65.68 | $66.12 | $19.20 | 4,524,430 |
| 2017-11-09 | $64.01 | $68.50 | $62.80 | $68.01 | $19.75 | 5,691,390 |
| 2017-11-08 | $66.00 | $70.50 | $65.35 | $65.35 | $18.98 | 6,407,620 |
| 2017-11-07 | $66.15 | $66.93 | $64.00 | $65.97 | $19.16 | 4,118,960 |
| 2017-11-06 | $68.10 | $68.87 | $65.36 | $66.84 | $19.41 | 4,139,140 |
| 2017-11-03 | $65.95 | $67.70 | $64.57 | $66.90 | $19.43 | 4,976,280 |
| 2017-11-02 | $65.78 | $67.95 | $64.51 | $66.76 | $19.39 | 7,040,320 |
| 2017-11-01 | $58.60 | $64.41 | $58.18 | $64.41 | $18.71 | 5,437,440 |
| 2017-10-31 | $55.18 | $58.55 | $55.18 | $58.55 | $17.01 | 3,509,820 |
| 2017-10-30 | $55.27 | $58.38 | $55.27 | $55.87 | $16.23 | 3,654,760 |
| 2017-10-27 | $58.42 | $59.80 | $56.40 | $56.46 | $16.40 | 3,548,190 |
| 2017-10-26 | $55.20 | $58.50 | $54.52 | $58.35 | $16.95 | 4,254,480 |
| 2017-10-25 | $55.50 | $57.43 | $55.11 | $56.99 | $16.55 | 3,046,040 |
| 2017-10-24 | $54.67 | $56.69 | $54.67 | $55.95 | $16.25 | 3,090,400 |
| 2017-10-23 | $54.80 | $55.50 | $53.88 | $55.04 | $15.99 | 2,364,800 |
| 2017-10-20 | $51.88 | $54.90 | $51.60 | $54.90 | $15.95 | 3,346,730 |
| 2017-10-19 | $51.09 | $52.37 | $50.15 | $51.95 | $15.09 | 2,065,590 |
| 2017-10-18 | $51.98 | $54.36 | $51.47 | $51.49 | $14.96 | 2,990,860 |
| 2017-10-17 | $52.11 | $53.85 | $52.11 | $52.65 | $15.29 | 2,867,510 |
| 2017-10-16 | $52.85 | $53.90 | $52.83 | $52.83 | $15.34 | 5,949,770 |
| 2017-10-13 | $59.43 | $60.90 | $57.00 | $58.70 | $17.05 | 4,313,810 |
| 2017-10-12 | $58.50 | $60.63 | $57.05 | $59.99 | $17.42 | 5,587,950 |
| 2017-10-11 | $61.58 | $62.00 | $56.30 | $56.85 | $16.51 | 6,581,610 |
| 2017-10-10 | $60.00 | $63.65 | $58.91 | $62.40 | $18.12 | 7,987,580 |
| 2017-10-09 | $60.00 | $62.50 | $58.85 | $60.70 | $17.63 | 8,963,960 |
| 2017-10-06 | $59.99 | $59.99 | $59.99 | $59.99 | $17.42 | 0 |
| 2017-10-05 | $59.99 | $59.99 | $59.99 | $59.99 | $17.42 | 0 |
| 2017-10-04 | $59.99 | $59.99 | $59.99 | $59.99 | $17.42 | 0 |
| 2017-10-03 | $59.99 | $59.99 | $59.99 | $59.99 | $17.42 | 0 |
| 2017-10-02 | $59.99 | $59.99 | $59.99 | $59.99 | $17.42 | 0 |
| 2017-09-29 | $58.00 | $59.99 | $57.57 | $59.99 | $17.42 | 9,411,210 |
| 2017-09-28 | $54.54 | $54.54 | $54.54 | $54.54 | $15.84 | 303,320 |
| 2017-09-27 | $49.81 | $49.81 | $49.81 | $49.81 | $14.47 | 0 |
| 2017-09-26 | $49.81 | $49.81 | $49.81 | $49.81 | $14.47 | 0 |
| 2017-09-25 | $49.81 | $49.81 | $49.81 | $49.81 | $14.47 | 0 |
| 2017-09-22 | $49.81 | $49.81 | $49.81 | $49.81 | $14.47 | 0 |
| 2017-09-21 | $49.81 | $49.81 | $49.81 | $49.81 | $14.47 | 0 |
| 2017-09-20 | $49.81 | $49.81 | $49.81 | $49.81 | $14.47 | 0 |
| 2017-09-19 | $49.81 | $49.81 | $49.81 | $49.81 | $14.47 | 0 |
| 2017-09-18 | $49.81 | $49.81 | $49.81 | $49.81 | $14.47 | 0 |
| 2017-09-15 | $49.81 | $49.81 | $49.81 | $49.81 | $14.47 | 0 |
| 2017-09-14 | $49.81 | $49.81 | $49.81 | $49.81 | $14.47 | 0 |
| 2017-09-13 | $49.81 | $49.81 | $49.81 | $49.81 | $14.47 | 0 |
| 2017-09-12 | $49.81 | $49.81 | $49.81 | $49.81 | $14.47 | 0 |
| 2017-09-11 | $49.81 | $49.81 | $49.81 | $49.81 | $14.47 | 0 |
| 2017-09-08 | $49.81 | $49.81 | $49.81 | $49.81 | $14.47 | 0 |
| 2017-09-07 | $49.81 | $49.81 | $49.81 | $49.81 | $14.47 | 0 |
| 2017-09-06 | $49.81 | $49.81 | $49.81 | $49.81 | $14.47 | 0 |
| 2017-09-05 | $49.81 | $49.81 | $49.81 | $49.81 | $14.47 | 0 |
| 2017-09-04 | $49.81 | $49.81 | $49.81 | $49.81 | $14.47 | 0 |
| 2017-09-01 | $49.81 | $49.81 | $49.81 | $49.81 | $14.47 | 0 |
| 2017-08-31 | $49.81 | $49.81 | $49.81 | $49.81 | $14.47 | 0 |
| 2017-08-30 | $49.81 | $49.81 | $49.81 | $49.81 | $14.47 | 0 |
| 2017-08-29 | $49.81 | $49.81 | $49.81 | $49.81 | $14.47 | 0 |
| 2017-08-28 | $49.81 | $49.81 | $49.81 | $49.81 | $14.47 | 0 |
| 2017-08-25 | $49.81 | $49.81 | $49.81 | $49.81 | $14.47 | 0 |
| 2017-08-24 | $49.81 | $49.81 | $49.81 | $49.81 | $14.40 | 0 |
| 2017-08-23 | $49.81 | $49.81 | $49.81 | $49.81 | $14.40 | 0 |
| 2017-08-22 | $49.81 | $49.81 | $49.81 | $49.81 | $14.40 | 0 |
| 2017-08-21 | $49.81 | $49.81 | $49.81 | $49.81 | $14.40 | 0 |
| 2017-08-18 | $49.81 | $49.81 | $49.81 | $49.81 | $14.40 | 0 |
| 2017-08-17 | $49.81 | $49.81 | $49.81 | $49.81 | $14.40 | 0 |
| 2017-08-16 | $49.81 | $49.81 | $49.81 | $49.81 | $14.40 | 0 |
| 2017-08-15 | $49.81 | $49.81 | $49.81 | $49.81 | $14.40 | 0 |
| 2017-08-14 | $49.81 | $49.81 | $49.81 | $49.81 | $14.40 | 0 |
| 2017-08-11 | $49.81 | $49.81 | $49.81 | $49.81 | $14.40 | 0 |
| 2017-08-10 | $49.81 | $49.81 | $49.81 | $49.81 | $14.40 | 0 |
| 2017-08-09 | $48.99 | $51.50 | $48.86 | $49.81 | $14.40 | 3,091,140 |
| 2017-08-08 | $48.50 | $49.87 | $47.45 | $49.40 | $14.28 | 2,857,020 |
| 2017-08-07 | $47.98 | $50.55 | $47.98 | $49.50 | $14.31 | 3,849,700 |
| 2017-08-04 | $48.20 | $49.29 | $47.18 | $47.24 | $13.66 | 3,144,510 |
| 2017-08-03 | $50.18 | $51.80 | $48.90 | $48.90 | $14.14 | 4,098,110 |
| 2017-08-02 | $51.03 | $52.25 | $50.61 | $50.90 | $14.72 | 3,123,650 |
| 2017-08-01 | $53.47 | $53.85 | $50.50 | $51.55 | $14.90 | 4,526,260 |
| 2017-07-31 | $53.00 | $53.85 | $52.41 | $53.45 | $15.45 | 4,428,070 |
| 2017-07-28 | $55.50 | $56.00 | $53.01 | $53.06 | $15.34 | 6,870,420 |
| 2017-07-27 | $50.50 | $55.57 | $48.80 | $55.57 | $16.07 | 8,055,790 |
| 2017-07-26 | $48.72 | $51.79 | $48.70 | $50.52 | $14.61 | 4,946,140 |
| 2017-07-25 | $49.26 | $50.59 | $48.08 | $48.36 | $13.98 | 3,973,990 |
| 2017-07-24 | $47.10 | $50.34 | $46.50 | $49.75 | $14.38 | 4,745,770 |
| 2017-07-21 | $48.33 | $49.84 | $47.47 | $47.91 | $13.85 | 4,296,790 |
| 2017-07-20 | $50.50 | $52.20 | $48.60 | $48.95 | $14.15 | 5,858,070 |
| 2017-07-19 | $52.01 | $52.58 | $48.11 | $51.21 | $14.81 | 7,675,360 |
| 2017-07-18 | $50.50 | $54.35 | $49.40 | $53.40 | $15.44 | 8,051,260 |
| 2017-07-17 | $49.00 | $52.88 | $49.00 | $50.48 | $14.59 | 7,823,440 |
| 2017-07-14 | $51.60 | $52.55 | $49.53 | $50.35 | $14.56 | 5,578,060 |
| 2017-07-13 | $56.50 | $56.87 | $51.52 | $51.55 | $14.90 | 8,587,100 |
| 2017-07-12 | $55.80 | $57.97 | $54.09 | $57.24 | $16.55 | 7,411,060 |
| 2017-07-11 | $56.98 | $57.85 | $54.54 | $55.32 | $15.99 | 6,590,120 |
| 2017-07-10 | $58.50 | $59.50 | $54.41 | $56.00 | $16.19 | 8,136,810 |
| 2017-07-07 | $60.93 | $60.99 | $58.38 | $60.30 | $17.43 | 7,615,890 |
| 2017-07-06 | $55.52 | $61.05 | $55.52 | $61.05 | $17.65 | 10,781,300 |
| 2017-07-05 | $54.41 | $58.66 | $53.05 | $55.50 | $16.05 | 10,402,150 |
| 2017-07-04 | $54.00 | $55.30 | $52.12 | $54.97 | $15.89 | 8,934,660 |
| 2017-07-03 | $47.19 | $51.81 | $47.19 | $51.81 | $14.98 | 8,838,920 |
| 2017-06-30 | $42.07 | $42.07 | $42.07 | $42.07 | $12.16 | 0 |
| 2017-06-29 | $42.07 | $42.07 | $42.07 | $42.07 | $12.16 | 0 |
| 2017-06-28 | $41.20 | $43.10 | $41.00 | $42.07 | $12.16 | 6,576,200 |
| 2017-06-27 | $41.14 | $43.95 | $40.88 | $41.57 | $12.02 | 8,882,200 |
| 2017-06-26 | $38.87 | $40.80 | $37.70 | $40.80 | $11.80 | 6,665,090 |
| 2017-06-23 | $39.80 | $40.86 | $37.51 | $39.10 | $11.30 | 7,429,090 |
| 2017-06-22 | $41.49 | $42.26 | $39.96 | $40.07 | $11.58 | 8,108,550 |
| 2017-06-21 | $40.01 | $41.88 | $39.70 | $41.13 | $11.89 | 7,968,640 |
| 2017-06-20 | $39.70 | $42.86 | $39.50 | $40.48 | $11.70 | 10,198,370 |
| 2017-06-19 | $38.71 | $40.89 | $38.63 | $39.69 | $11.48 | 9,254,480 |
| 2017-06-16 | $40.00 | $41.77 | $39.21 | $39.39 | $11.39 | 16,395,790 |
| 2017-06-15 | $37.00 | $38.53 | $37.00 | $38.53 | $11.14 | 6,986,590 |
| 2017-06-14 | $38.68 | $38.80 | $34.85 | $35.03 | $10.13 | 16,620,430 |
| 2017-06-13 | $38.40 | $38.62 | $37.65 | $38.62 | $11.17 | 7,732,660 |
| 2017-06-12 | $35.11 | $35.11 | $35.11 | $35.11 | $10.15 | 1,486,310 |
| 2017-06-09 | $31.92 | $31.92 | $31.92 | $31.92 | $9.23 | 301,940 |
| 2017-06-08 | $29.02 | $29.02 | $29.02 | $29.02 | $8.39 | 108,780 |
| 2017-06-07 | $26.38 | $26.38 | $26.38 | $26.38 | $7.63 | 47,380 |
| 2017-06-06 | $23.98 | $23.98 | $23.98 | $23.98 | $6.93 | 18,910 |
| 2017-06-05 | $21.80 | $21.80 | $21.80 | $21.80 | $6.30 | 17,120 |
| 2017-06-02 | $19.82 | $19.82 | $19.82 | $19.82 | $5.73 | 29,420 |
| 2017-06-01 | $18.02 | $18.02 | $18.02 | $18.02 | $5.21 | 15,780 |
| 2017-05-31 | $16.38 | $16.38 | $16.38 | $16.38 | $4.74 | 10,320 |
| 2017-05-30 | $14.89 | $14.89 | $14.89 | $14.89 | $4.30 | 0 |
| 2017-05-29 | $14.89 | $14.89 | $14.89 | $14.89 | $4.30 | 0 |
| 2017-05-26 | $14.89 | $14.89 | $14.89 | $14.89 | $4.30 | 380 |
| 2017-05-25 | $13.54 | $13.54 | $13.54 | $13.54 | $3.91 | 1,400 |
| 2017-05-24 | $12.31 | $12.31 | $12.31 | $12.31 | $3.56 | 1,520 |
| 2017-05-23 | $9.32 | $11.19 | $9.32 | $11.19 | $3.24 | 7,250 |