Beijing Beetech Inc (300667) Exchange: SHE
Data as of July 17, 2025
$15.40 ($0.05) 0.33%
Beijing Beetech Inc - Daily Information
Click for more stock information on Beijing Beetech Inc.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $15.35 |
| Previous Close | $15.40 |
| High | $15.57 |
| Low | $15.35 |
| Adjusted Open | $15.35 |
| Previous Adjusted Close | $15.40 |
| Adjusted High | $15.57 |
| Adjusted Low | $15.35 |
Invest in Beijing Beetech Inc (300667)
Historical Stock Data for Beijing Beetech Inc (300667)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-16 | $15.35 | $15.57 | $15.35 | $15.40 | $15.40 | 3,902,000 |
| 2025-07-15 | $15.63 | $15.64 | $15.12 | $15.35 | $15.35 | 4,324,650 |
| 2025-07-14 | $15.45 | $15.67 | $15.35 | $15.62 | $15.62 | 3,951,100 |
| 2025-07-11 | $15.33 | $15.51 | $15.23 | $15.42 | $15.42 | 4,054,700 |
| 2025-07-10 | $15.41 | $15.49 | $15.26 | $15.38 | $15.38 | 3,584,950 |
| 2025-07-09 | $15.57 | $15.72 | $15.41 | $15.45 | $15.45 | 4,480,700 |
| 2025-07-08 | $15.40 | $15.63 | $15.30 | $15.63 | $15.63 | 4,309,900 |
| 2025-07-07 | $15.30 | $15.39 | $15.12 | $15.36 | $15.36 | 3,834,600 |
| 2025-07-04 | $15.69 | $15.80 | $15.29 | $15.31 | $15.31 | 6,736,880 |
| 2025-07-03 | $15.83 | $15.99 | $15.59 | $15.69 | $15.69 | 8,873,700 |
| 2025-07-02 | $16.36 | $16.68 | $15.68 | $15.76 | $15.76 | 14,427,020 |
| 2025-07-01 | $15.86 | $16.18 | $15.71 | $15.93 | $15.93 | 7,643,600 |
| 2025-06-30 | $15.59 | $15.82 | $15.58 | $15.79 | $15.79 | 6,159,840 |
| 2025-06-27 | $15.40 | $15.67 | $15.36 | $15.53 | $15.53 | 5,688,590 |
| 2025-06-26 | $15.39 | $15.64 | $15.31 | $15.38 | $15.38 | 6,236,340 |
| 2025-06-25 | $15.29 | $15.40 | $15.19 | $15.38 | $15.38 | 5,016,650 |
| 2025-06-24 | $15.05 | $15.27 | $14.96 | $15.27 | $15.27 | 4,699,700 |
| 2025-06-23 | $14.55 | $15.02 | $14.53 | $15.02 | $15.02 | 5,209,900 |
| 2025-06-20 | $14.82 | $15.08 | $14.61 | $14.66 | $14.66 | 4,328,100 |
| 2025-06-19 | $15.09 | $15.23 | $14.81 | $14.93 | $14.93 | 5,924,250 |
| 2025-06-18 | $14.99 | $15.41 | $14.91 | $15.33 | $15.33 | 5,054,200 |
| 2025-06-17 | $15.09 | $15.15 | $14.91 | $15.07 | $15.07 | 3,238,700 |
| 2025-06-13 | $14.99 | $15.14 | $14.71 | $14.84 | $14.84 | 5,186,900 |
| 2025-06-12 | $15.06 | $15.25 | $14.93 | $15.13 | $15.13 | 4,160,550 |
| 2025-06-11 | $15.08 | $15.27 | $15.02 | $15.06 | $15.06 | 4,171,750 |
| 2025-06-10 | $15.53 | $15.57 | $14.92 | $15.13 | $15.13 | 6,128,680 |
| 2025-06-09 | $15.39 | $15.55 | $15.32 | $15.55 | $15.55 | 3,866,250 |
| 2025-06-06 | $15.43 | $15.44 | $15.20 | $15.33 | $15.33 | 3,965,250 |
| 2025-06-05 | $15.13 | $15.46 | $14.91 | $15.45 | $15.45 | 6,322,880 |
| 2025-06-04 | $15.21 | $15.41 | $15.11 | $15.16 | $15.16 | 5,073,700 |
| 2025-06-03 | $15.28 | $15.47 | $15.09 | $15.14 | $15.14 | 6,404,900 |
| 2025-05-30 | $15.99 | $16.10 | $15.20 | $15.28 | $15.28 | 10,826,850 |
| 2025-05-29 | $15.55 | $16.40 | $15.55 | $16.00 | $16.00 | 14,705,230 |
| 2025-05-28 | $15.10 | $15.90 | $15.05 | $15.69 | $15.69 | 14,238,210 |
| 2025-05-27 | $15.23 | $15.38 | $14.98 | $15.18 | $15.18 | 7,241,200 |
| 2025-05-26 | $14.54 | $16.00 | $14.54 | $15.40 | $15.40 | 12,085,880 |
| 2025-05-23 | $14.57 | $15.00 | $14.46 | $14.57 | $14.57 | 8,588,400 |
| 2025-05-22 | $15.41 | $15.61 | $15.23 | $15.25 | $15.25 | 4,164,800 |
| 2025-05-21 | $15.81 | $15.99 | $15.27 | $15.51 | $15.51 | 6,047,900 |
| 2025-05-20 | $15.53 | $16.03 | $15.39 | $15.86 | $15.86 | 5,707,600 |
| 2025-05-19 | $15.29 | $15.84 | $15.05 | $15.60 | $15.60 | 6,211,000 |
| 2025-05-16 | $15.12 | $15.85 | $15.12 | $15.37 | $15.37 | 6,915,250 |
| 2025-05-15 | $15.49 | $15.49 | $15.15 | $15.27 | $15.27 | 3,380,200 |
| 2025-05-14 | $15.65 | $15.68 | $15.35 | $15.44 | $15.44 | 4,162,500 |
| 2025-05-13 | $15.94 | $15.99 | $15.51 | $15.61 | $15.61 | 4,634,500 |
| 2025-05-12 | $15.53 | $15.82 | $15.46 | $15.80 | $15.80 | 5,311,300 |
| 2025-05-09 | $15.60 | $15.75 | $15.31 | $15.49 | $15.49 | 4,943,900 |
| 2025-05-08 | $15.22 | $15.68 | $15.22 | $15.65 | $15.65 | 5,585,600 |
| 2025-05-07 | $15.50 | $15.59 | $15.12 | $15.32 | $15.32 | 8,603,830 |
| 2025-05-06 | $14.98 | $15.48 | $14.98 | $15.47 | $15.47 | 7,553,900 |
| 2025-04-30 | $14.27 | $15.33 | $14.27 | $14.88 | $14.88 | 8,583,350 |
| 2025-04-29 | $14.10 | $14.50 | $13.95 | $14.33 | $14.33 | 4,026,700 |
| 2025-04-28 | $14.08 | $14.68 | $14.01 | $14.15 | $14.15 | 6,197,000 |
| 2025-04-25 | $14.36 | $14.50 | $14.17 | $14.18 | $14.18 | 4,719,500 |
| 2025-04-24 | $14.79 | $14.79 | $14.21 | $14.38 | $14.38 | 6,433,300 |
| 2025-04-23 | $14.58 | $14.84 | $14.50 | $14.80 | $14.80 | 5,819,900 |
| 2025-04-22 | $14.74 | $14.79 | $14.40 | $14.45 | $14.45 | 4,214,730 |
| 2025-04-21 | $14.40 | $14.75 | $14.21 | $14.73 | $14.73 | 4,930,790 |
| 2025-04-18 | $14.38 | $14.60 | $14.20 | $14.39 | $14.39 | 5,061,660 |
| 2025-04-17 | $14.38 | $14.75 | $14.32 | $14.40 | $14.40 | 4,793,900 |
| 2025-04-16 | $15.30 | $15.30 | $14.31 | $14.52 | $14.52 | 6,121,900 |
| 2025-04-15 | $15.32 | $15.45 | $14.89 | $15.10 | $15.10 | 6,707,500 |
| 2025-04-14 | $15.44 | $15.86 | $15.22 | $15.31 | $15.31 | 7,490,000 |
| 2025-04-11 | $14.51 | $15.66 | $14.32 | $15.12 | $15.12 | 12,143,200 |
| 2025-04-10 | $14.65 | $15.15 | $14.50 | $14.56 | $14.56 | 8,735,200 |
| 2025-04-09 | $13.45 | $14.50 | $12.73 | $14.34 | $14.34 | 11,063,480 |
| 2025-04-08 | $13.80 | $14.30 | $13.29 | $13.74 | $13.74 | 10,015,080 |
| 2025-04-07 | $15.36 | $15.40 | $13.18 | $13.21 | $13.21 | 11,612,940 |
| 2025-04-03 | $16.30 | $16.75 | $16.16 | $16.48 | $16.48 | 6,119,640 |
| 2025-04-02 | $16.95 | $17.75 | $16.35 | $16.36 | $16.36 | 8,504,400 |
| 2025-04-01 | $16.53 | $16.79 | $16.35 | $16.45 | $16.45 | 5,473,800 |
| 2025-03-31 | $16.66 | $16.82 | $15.95 | $16.33 | $16.33 | 8,049,800 |
| 2025-03-28 | $17.33 | $17.73 | $16.90 | $16.90 | $16.90 | 8,097,990 |
| 2025-03-27 | $17.90 | $17.98 | $17.01 | $17.43 | $17.43 | 12,110,440 |
| 2025-03-26 | $18.29 | $18.86 | $17.94 | $18.02 | $18.02 | 14,392,600 |
| 2025-03-25 | $18.77 | $19.63 | $18.39 | $18.49 | $18.49 | 15,647,330 |
| 2025-03-24 | $19.88 | $20.06 | $17.88 | $18.96 | $18.96 | 21,701,450 |
| 2025-03-21 | $20.20 | $21.51 | $19.71 | $20.06 | $20.06 | 36,818,020 |
| 2025-03-20 | $18.80 | $20.25 | $18.50 | $20.20 | $20.20 | 24,959,940 |
| 2025-03-19 | $19.22 | $19.60 | $18.62 | $18.80 | $18.80 | 16,453,600 |
| 2025-03-18 | $19.51 | $20.28 | $19.30 | $19.62 | $19.62 | 22,299,040 |
| 2025-03-17 | $19.49 | $20.48 | $19.04 | $19.75 | $19.75 | 28,111,850 |
| 2025-03-14 | $19.07 | $19.65 | $18.42 | $19.40 | $19.40 | 25,927,840 |
| 2025-03-13 | $18.06 | $19.28 | $18.06 | $19.17 | $19.17 | 26,357,330 |
| 2025-03-12 | $17.95 | $18.17 | $17.77 | $18.00 | $18.00 | 8,011,880 |
| 2025-03-11 | $17.86 | $18.20 | $17.45 | $17.95 | $17.95 | 11,720,700 |
| 2025-03-10 | $17.86 | $18.99 | $17.60 | $18.41 | $18.41 | 18,339,380 |
| 2025-03-07 | $17.52 | $17.86 | $17.30 | $17.59 | $17.59 | 6,060,680 |
| 2025-03-06 | $17.36 | $17.72 | $17.31 | $17.52 | $17.52 | 4,669,900 |
| 2025-03-05 | $17.18 | $17.36 | $16.91 | $17.34 | $17.34 | 4,041,300 |
| 2025-03-04 | $16.53 | $17.19 | $16.43 | $17.17 | $17.17 | 4,131,350 |
| 2025-03-03 | $16.88 | $17.13 | $16.56 | $16.68 | $16.68 | 4,159,900 |
| 2025-02-28 | $17.65 | $17.70 | $16.62 | $16.69 | $16.69 | 5,547,030 |
| 2025-02-27 | $17.88 | $18.02 | $17.33 | $17.77 | $17.77 | 6,266,330 |
| 2025-02-26 | $17.82 | $18.05 | $17.52 | $17.97 | $17.97 | 7,469,080 |
| 2025-02-25 | $17.57 | $18.00 | $17.38 | $17.63 | $17.63 | 6,410,050 |
| 2025-02-24 | $17.78 | $17.95 | $17.21 | $17.67 | $17.67 | 7,957,400 |
| 2025-02-20 | $17.47 | $18.12 | $17.38 | $17.95 | $17.95 | 8,537,280 |
| 2025-02-19 | $16.41 | $17.66 | $16.41 | $17.47 | $17.47 | 8,070,630 |
| 2025-02-18 | $17.10 | $17.26 | $16.35 | $16.43 | $16.43 | 6,235,530 |
| 2025-02-17 | $17.05 | $17.39 | $16.80 | $17.18 | $17.18 | 5,873,800 |
| 2025-02-14 | $17.26 | $17.41 | $16.99 | $17.10 | $17.10 | 4,848,850 |
| 2025-02-13 | $17.95 | $18.00 | $17.20 | $17.29 | $17.29 | 7,003,900 |
| 2025-02-12 | $17.85 | $18.07 | $17.65 | $17.99 | $17.99 | 4,470,450 |
| 2025-02-11 | $18.30 | $18.30 | $17.72 | $17.85 | $17.85 | 4,971,000 |
| 2025-02-10 | $17.84 | $18.48 | $17.60 | $18.28 | $18.28 | 7,449,030 |
| 2025-02-07 | $17.95 | $18.20 | $17.40 | $17.73 | $17.73 | 8,935,900 |
| 2025-02-06 | $16.85 | $18.33 | $16.81 | $17.95 | $17.95 | 9,873,800 |
| 2025-02-05 | $16.52 | $17.13 | $16.50 | $16.96 | $16.96 | 4,526,500 |
| 2025-01-27 | $17.38 | $17.50 | $16.46 | $16.46 | $16.46 | 7,477,400 |
| 2025-01-24 | $17.27 | $17.80 | $17.21 | $17.58 | $17.58 | 5,526,800 |
| 2025-01-23 | $17.62 | $18.09 | $17.24 | $17.26 | $17.26 | 8,152,610 |
| 2025-01-22 | $17.89 | $17.89 | $17.21 | $17.40 | $17.40 | 6,163,030 |
| 2025-01-21 | $17.70 | $18.23 | $17.13 | $17.83 | $17.83 | 11,114,050 |
| 2025-01-20 | $18.04 | $18.44 | $17.45 | $17.66 | $17.66 | 8,753,130 |
| 2025-01-17 | $18.83 | $18.99 | $17.55 | $18.03 | $18.03 | 14,078,600 |
| 2025-01-16 | $19.30 | $20.50 | $18.36 | $18.84 | $18.84 | 16,141,400 |
| 2025-01-15 | $19.39 | $19.43 | $18.29 | $18.72 | $18.72 | 14,414,350 |
| 2025-01-14 | $18.01 | $19.95 | $17.80 | $19.42 | $19.42 | 28,357,100 |
| 2025-01-13 | $16.29 | $18.62 | $16.29 | $18.35 | $18.35 | 28,118,320 |
| 2025-01-09 | $15.00 | $15.90 | $14.86 | $15.69 | $15.69 | 8,857,380 |
| 2025-01-08 | $15.15 | $15.24 | $14.37 | $15.00 | $15.00 | 6,194,700 |
| 2025-01-07 | $14.56 | $15.00 | $14.47 | $15.00 | $15.00 | 6,005,500 |
| 2025-01-06 | $14.75 | $15.00 | $14.21 | $14.47 | $14.47 | 9,884,380 |
| 2025-01-03 | $15.70 | $16.90 | $15.28 | $15.51 | $15.51 | 9,945,200 |
| 2025-01-02 | $16.18 | $16.37 | $15.47 | $15.67 | $15.67 | 5,120,650 |
| 2024-12-31 | $16.94 | $17.19 | $16.15 | $16.17 | $16.17 | 5,619,950 |
| 2024-12-30 | $17.02 | $17.35 | $16.51 | $16.94 | $16.94 | 4,932,800 |
| 2024-12-27 | $17.24 | $17.66 | $17.09 | $17.17 | $17.17 | 6,512,450 |
| 2024-12-26 | $17.00 | $17.47 | $16.82 | $17.24 | $17.24 | 6,998,550 |
| 2024-12-25 | $17.58 | $17.79 | $16.50 | $16.81 | $16.81 | 9,083,380 |
| 2024-12-24 | $17.82 | $18.31 | $17.00 | $17.61 | $17.61 | 9,696,240 |
| 2024-12-23 | $19.65 | $19.74 | $17.69 | $17.76 | $17.76 | 13,594,230 |
| 2024-12-20 | $19.50 | $20.11 | $19.40 | $19.60 | $19.60 | 14,071,080 |
| 2024-12-19 | $19.92 | $20.49 | $19.55 | $19.86 | $19.86 | 26,498,180 |
| 2024-12-18 | $18.70 | $21.80 | $18.50 | $20.73 | $20.73 | 36,294,390 |
| 2024-12-17 | $18.98 | $18.99 | $17.88 | $18.17 | $18.17 | 5,396,650 |
| 2024-12-16 | $19.50 | $19.54 | $18.86 | $19.00 | $19.00 | 4,689,510 |
| 2024-12-13 | $19.90 | $19.98 | $19.41 | $19.56 | $19.56 | 5,131,200 |
| 2024-12-12 | $20.30 | $20.47 | $19.79 | $20.13 | $20.13 | 6,667,050 |
| 2024-12-11 | $20.78 | $20.89 | $20.30 | $20.36 | $20.36 | 7,569,510 |
| 2024-12-10 | $20.30 | $20.75 | $19.93 | $20.70 | $20.70 | 11,277,070 |
| 2024-12-09 | $19.85 | $20.55 | $19.66 | $19.93 | $19.93 | 9,698,700 |
| 2024-12-06 | $19.40 | $19.83 | $19.06 | $19.81 | $19.81 | 7,733,860 |
| 2024-12-05 | $18.78 | $19.23 | $18.78 | $19.04 | $19.04 | 3,318,280 |
| 2024-12-04 | $19.46 | $19.47 | $18.88 | $18.94 | $18.94 | 4,337,390 |
| 2024-12-03 | $19.26 | $19.56 | $19.03 | $19.37 | $19.37 | 3,877,140 |
| 2024-12-02 | $19.20 | $19.44 | $19.00 | $19.26 | $19.26 | 4,250,730 |
| 2024-11-29 | $18.63 | $19.26 | $18.40 | $19.16 | $19.16 | 5,488,950 |
| 2024-11-28 | $18.79 | $19.13 | $18.61 | $18.63 | $18.63 | 4,838,300 |
| 2024-11-27 | $18.06 | $18.90 | $17.48 | $18.78 | $18.78 | 5,810,750 |
| 2024-11-26 | $18.29 | $18.63 | $18.00 | $18.13 | $18.13 | 3,694,770 |
| 2024-11-25 | $18.51 | $18.70 | $17.98 | $18.40 | $18.40 | 4,974,550 |
| 2024-11-22 | $19.36 | $19.55 | $18.39 | $18.39 | $18.39 | 6,733,650 |
| 2024-11-21 | $19.73 | $19.98 | $19.02 | $19.43 | $19.43 | 4,942,590 |
| 2024-11-20 | $19.51 | $19.85 | $19.36 | $19.67 | $19.67 | 5,193,740 |
| 2024-11-19 | $18.89 | $19.50 | $18.89 | $19.50 | $19.50 | 4,743,830 |
| 2024-11-18 | $20.07 | $20.28 | $18.63 | $18.88 | $18.88 | 6,349,150 |
| 2024-11-15 | $20.48 | $20.97 | $19.78 | $19.79 | $19.79 | 7,560,250 |
| 2024-11-14 | $21.71 | $21.82 | $20.67 | $20.73 | $20.73 | 9,295,790 |
| 2024-11-13 | $21.70 | $22.47 | $21.43 | $21.98 | $21.98 | 11,742,080 |
| 2024-11-12 | $22.45 | $23.55 | $21.70 | $22.14 | $22.14 | 22,209,690 |
| 2024-11-11 | $20.60 | $21.47 | $20.59 | $21.42 | $21.42 | 11,576,230 |
| 2024-11-08 | $20.30 | $20.88 | $20.30 | $20.59 | $20.59 | 9,612,630 |
| 2024-11-07 | $19.90 | $20.30 | $19.53 | $20.23 | $20.23 | 8,475,660 |
| 2024-11-06 | $20.00 | $20.83 | $19.96 | $20.20 | $20.20 | 10,661,930 |
| 2024-11-05 | $19.39 | $20.12 | $19.21 | $19.97 | $19.97 | 10,482,200 |
| 2024-11-04 | $19.17 | $19.38 | $18.89 | $19.34 | $19.34 | 7,977,370 |
| 2024-11-01 | $20.58 | $20.89 | $19.02 | $19.17 | $19.17 | 14,935,080 |
| 2024-10-31 | $21.02 | $21.90 | $20.50 | $21.15 | $21.15 | 15,751,630 |
| 2024-10-30 | $21.50 | $21.70 | $20.26 | $20.78 | $20.78 | 15,539,780 |
| 2024-10-29 | $22.71 | $23.05 | $21.66 | $21.83 | $21.83 | 24,449,230 |
| 2024-10-28 | $24.05 | $24.05 | $22.68 | $23.38 | $23.38 | 31,030,160 |
| 2024-10-25 | $20.84 | $24.29 | $20.84 | $24.29 | $24.29 | 40,447,200 |
| 2024-10-24 | $23.59 | $24.70 | $21.11 | $21.39 | $21.39 | 47,876,140 |
| 2024-10-23 | $19.61 | $22.13 | $19.59 | $21.39 | $21.39 | 25,349,180 |
| 2024-10-22 | $21.30 | $21.47 | $19.70 | $19.95 | $19.95 | 16,875,780 |
| 2024-10-21 | $19.81 | $21.50 | $19.56 | $20.84 | $20.84 | 21,622,350 |
| 2024-10-18 | $18.42 | $20.49 | $18.38 | $19.58 | $19.58 | 19,715,100 |
| 2024-10-17 | $18.52 | $19.50 | $18.11 | $18.90 | $18.90 | 20,745,080 |
| 2024-10-16 | $17.21 | $18.48 | $17.12 | $18.20 | $18.20 | 17,834,430 |
| 2024-10-15 | $17.42 | $18.94 | $17.31 | $17.63 | $17.63 | 12,324,080 |
| 2024-10-14 | $17.18 | $17.65 | $16.64 | $17.63 | $17.63 | 8,325,780 |
| 2024-10-11 | $18.34 | $18.34 | $16.61 | $17.06 | $17.06 | 10,348,050 |
| 2024-10-10 | $18.64 | $19.48 | $18.15 | $18.39 | $18.39 | 8,173,230 |
| 2024-10-09 | $20.74 | $20.97 | $18.30 | $18.30 | $18.30 | 16,026,280 |
| 2024-10-08 | $22.00 | $22.15 | $19.51 | $22.00 | $22.00 | 25,688,230 |
| 2024-09-30 | $16.98 | $18.98 | $16.20 | $18.50 | $18.50 | 20,354,420 |
| 2024-09-27 | $15.55 | $16.54 | $15.55 | $16.24 | $16.24 | 11,454,260 |
| 2024-09-26 | $15.35 | $15.54 | $15.05 | $15.47 | $15.47 | 9,006,000 |
| 2024-09-25 | $14.91 | $16.05 | $14.76 | $15.59 | $15.59 | 13,201,200 |
| 2024-09-24 | $14.50 | $14.92 | $14.33 | $14.89 | $14.89 | 7,096,430 |
| 2024-09-23 | $14.86 | $15.22 | $14.56 | $14.62 | $14.62 | 6,922,280 |
| 2024-09-20 | $15.27 | $15.27 | $14.80 | $15.01 | $15.01 | 9,554,480 |
| 2024-09-19 | $14.65 | $15.47 | $14.42 | $15.27 | $15.27 | 13,756,690 |
| 2024-09-18 | $14.15 | $14.75 | $13.98 | $14.75 | $14.75 | 10,106,970 |
| 2024-09-13 | $14.20 | $14.76 | $14.08 | $14.08 | $14.08 | 9,213,260 |
| 2024-09-12 | $13.78 | $15.11 | $13.78 | $14.53 | $14.53 | 12,114,270 |
| 2024-09-11 | $13.72 | $13.93 | $13.62 | $13.78 | $13.78 | 1,733,600 |
| 2024-09-10 | $13.69 | $13.85 | $13.48 | $13.77 | $13.77 | 2,007,700 |
| 2024-09-09 | $13.46 | $13.77 | $13.43 | $13.68 | $13.68 | 2,238,700 |
| 2024-09-06 | $14.06 | $14.14 | $13.70 | $13.72 | $13.72 | 4,216,800 |
| 2024-09-05 | $13.70 | $14.29 | $13.53 | $14.15 | $14.15 | 7,418,500 |
| 2024-09-04 | $14.01 | $14.16 | $13.41 | $13.73 | $13.73 | 7,458,850 |
| 2024-09-03 | $14.62 | $15.30 | $14.12 | $14.27 | $14.27 | 10,113,030 |
| 2024-09-02 | $13.85 | $14.11 | $13.75 | $13.92 | $13.92 | 3,759,770 |
| 2024-08-30 | $13.54 | $14.06 | $13.50 | $13.84 | $13.84 | 4,555,500 |
| 2024-08-29 | $13.44 | $13.57 | $13.03 | $13.46 | $13.46 | 2,668,430 |
| 2024-08-28 | $13.14 | $13.54 | $13.09 | $13.24 | $13.24 | 2,600,400 |
| 2024-08-27 | $14.00 | $14.03 | $13.10 | $13.14 | $13.14 | 5,390,200 |
| 2024-08-26 | $13.74 | $13.89 | $13.49 | $13.89 | $13.89 | 3,508,930 |
| 2024-08-23 | $13.56 | $13.73 | $13.30 | $13.58 | $13.58 | 3,236,800 |
| 2024-08-22 | $13.53 | $13.85 | $13.30 | $13.59 | $13.59 | 3,972,080 |
| 2024-08-21 | $13.47 | $13.66 | $13.41 | $13.57 | $13.57 | 2,262,300 |
| 2024-08-20 | $13.56 | $13.77 | $13.45 | $13.55 | $13.55 | 2,551,000 |
| 2024-08-19 | $13.85 | $13.90 | $13.51 | $13.56 | $13.56 | 3,028,050 |
| 2024-08-16 | $14.09 | $14.29 | $13.72 | $13.77 | $13.77 | 4,207,100 |
| 2024-08-15 | $13.85 | $14.09 | $13.52 | $13.98 | $13.98 | 4,253,480 |
| 2024-08-14 | $14.09 | $14.19 | $13.85 | $13.91 | $13.91 | 2,967,800 |
| 2024-08-13 | $13.95 | $14.05 | $13.66 | $13.93 | $13.93 | 4,154,430 |
| 2024-08-12 | $13.84 | $14.15 | $13.71 | $13.95 | $13.95 | 4,246,930 |
| 2024-08-09 | $13.85 | $14.12 | $13.79 | $13.86 | $13.86 | 4,627,050 |
| 2024-08-08 | $13.91 | $14.49 | $13.59 | $13.78 | $13.78 | 8,429,650 |
| 2024-08-07 | $14.05 | $14.33 | $13.89 | $14.00 | $14.00 | 7,447,770 |
| 2024-08-06 | $14.20 | $14.65 | $13.65 | $14.22 | $14.22 | 11,967,990 |
| 2024-08-05 | $13.52 | $14.55 | $13.40 | $14.12 | $14.12 | 16,271,420 |
| 2024-08-02 | $13.78 | $14.25 | $13.54 | $13.85 | $13.85 | 12,136,090 |
| 2024-08-01 | $13.20 | $14.00 | $13.11 | $13.69 | $13.69 | 11,989,050 |
| 2024-07-31 | $12.59 | $12.98 | $12.47 | $12.86 | $12.86 | 4,334,930 |
| 2024-07-30 | $12.38 | $12.60 | $12.15 | $12.55 | $12.55 | 3,556,450 |
| 2024-07-29 | $12.05 | $12.42 | $11.99 | $12.38 | $12.38 | 3,366,650 |
| 2024-07-26 | $11.97 | $12.20 | $11.90 | $12.09 | $12.09 | 3,321,000 |
| 2024-07-25 | $12.00 | $12.22 | $11.82 | $11.99 | $11.99 | 3,637,850 |
| 2024-07-24 | $12.32 | $12.53 | $11.97 | $12.02 | $12.02 | 4,817,400 |
| 2024-07-23 | $12.95 | $13.17 | $12.46 | $12.53 | $12.53 | 4,393,660 |
| 2024-07-22 | $12.86 | $13.06 | $12.68 | $12.73 | $12.73 | 4,693,750 |
| 2024-07-19 | $12.14 | $13.02 | $12.08 | $12.82 | $12.82 | 7,455,300 |
| 2024-07-18 | $11.88 | $12.55 | $11.67 | $12.35 | $12.35 | 8,482,000 |
| 2024-07-17 | $13.03 | $13.54 | $12.26 | $12.35 | $12.35 | 8,524,900 |
| 2024-07-16 | $13.30 | $13.33 | $13.01 | $13.20 | $13.20 | 6,501,730 |
| 2024-07-15 | $13.24 | $13.68 | $13.05 | $13.45 | $13.45 | 9,182,000 |
| 2024-07-12 | $13.12 | $13.49 | $12.72 | $13.31 | $13.31 | 11,168,170 |
| 2024-07-11 | $12.77 | $13.16 | $12.77 | $13.14 | $13.14 | 8,671,210 |
| 2024-07-10 | $12.90 | $13.17 | $12.61 | $12.70 | $12.70 | 9,466,170 |
| 2024-07-09 | $13.50 | $13.61 | $12.55 | $13.28 | $13.28 | 14,952,080 |
| 2024-07-08 | $14.40 | $14.99 | $13.60 | $13.81 | $13.81 | 15,367,770 |
| 2024-07-05 | $13.82 | $14.90 | $13.41 | $14.66 | $14.66 | 15,976,270 |
| 2024-07-04 | $13.72 | $14.60 | $13.63 | $14.07 | $14.07 | 13,508,210 |
| 2024-07-03 | $13.60 | $13.99 | $13.29 | $13.95 | $13.95 | 11,831,550 |
| 2024-07-02 | $13.70 | $14.13 | $13.46 | $13.67 | $13.67 | 12,573,800 |
| 2024-07-01 | $13.20 | $15.48 | $13.00 | $14.20 | $14.20 | 18,396,570 |
| 2024-06-28 | $13.86 | $14.35 | $13.40 | $13.53 | $13.53 | 14,407,520 |
| 2024-06-27 | $13.40 | $13.98 | $13.33 | $13.92 | $13.92 | 14,655,170 |
| 2024-06-26 | $13.33 | $13.59 | $12.60 | $13.59 | $13.59 | 11,994,580 |
| 2024-06-25 | $13.58 | $13.96 | $12.91 | $13.81 | $13.81 | 17,803,020 |
| 2024-06-24 | $13.21 | $13.47 | $12.83 | $13.32 | $13.32 | 11,897,800 |
| 2024-06-21 | $13.52 | $13.56 | $13.19 | $13.40 | $13.40 | 12,391,800 |
| 2024-06-20 | $13.98 | $14.26 | $13.64 | $13.70 | $13.70 | 19,204,760 |
| 2024-06-19 | $13.99 | $14.98 | $13.66 | $14.59 | $14.59 | 32,009,240 |
| 2024-06-18 | $11.90 | $14.34 | $11.83 | $14.34 | $14.34 | 20,106,040 |
| 2024-06-17 | $11.80 | $12.08 | $11.73 | $11.95 | $11.95 | 1,986,500 |
| 2024-06-14 | $11.80 | $12.04 | $11.68 | $11.92 | $11.92 | 2,437,550 |
| 2024-06-13 | $11.91 | $12.59 | $11.89 | $11.92 | $11.92 | 4,453,800 |
| 2024-06-12 | $11.72 | $11.97 | $11.69 | $11.85 | $11.85 | 2,015,000 |
| 2024-06-11 | $11.20 | $11.75 | $10.88 | $11.72 | $11.72 | 3,246,890 |
| 2024-06-07 | $10.96 | $11.49 | $10.96 | $11.29 | $11.29 | 2,905,580 |
| 2024-06-06 | $11.69 | $11.83 | $10.75 | $10.86 | $10.86 | 4,548,960 |
| 2024-06-05 | $11.95 | $11.99 | $11.65 | $11.69 | $11.69 | 2,597,350 |
| 2024-06-04 | $12.35 | $12.35 | $11.61 | $11.96 | $11.96 | 4,969,630 |
| 2024-06-03 | $12.87 | $12.98 | $12.36 | $12.49 | $12.49 | 3,347,250 |
| 2024-05-31 | $12.77 | $12.93 | $12.58 | $12.85 | $12.85 | 3,198,980 |
| 2024-05-30 | $12.56 | $12.74 | $12.22 | $12.58 | $12.58 | 3,134,630 |
| 2024-05-29 | $12.30 | $12.64 | $12.26 | $12.53 | $12.53 | 2,981,810 |
| 2024-05-28 | $12.36 | $12.66 | $12.12 | $12.47 | $12.47 | 3,597,700 |
| 2024-05-27 | $12.38 | $12.38 | $11.82 | $12.35 | $12.35 | 4,133,000 |
| 2024-05-24 | $12.75 | $12.80 | $12.33 | $12.38 | $12.38 | 5,209,450 |
| 2024-05-23 | $13.05 | $13.31 | $12.80 | $12.90 | $12.90 | 6,527,100 |
| 2024-05-22 | $12.91 | $13.12 | $12.61 | $13.12 | $13.12 | 5,692,600 |
| 2024-05-21 | $13.50 | $13.50 | $12.85 | $12.93 | $12.93 | 8,357,900 |
| 2024-05-20 | $13.21 | $13.66 | $13.21 | $13.52 | $13.52 | 12,011,100 |
| 2024-05-17 | $12.55 | $14.47 | $12.52 | $13.66 | $13.66 | 16,610,180 |
| 2024-05-16 | $12.20 | $12.44 | $12.14 | $12.22 | $12.22 | 2,507,600 |
| 2024-05-15 | $12.25 | $12.54 | $12.13 | $12.19 | $12.19 | 1,750,030 |
| 2024-05-14 | $12.40 | $12.64 | $12.30 | $12.33 | $12.33 | 2,595,200 |
| 2024-05-13 | $12.77 | $12.77 | $12.21 | $12.35 | $12.35 | 4,303,750 |
| 2024-05-10 | $13.35 | $13.35 | $12.86 | $12.88 | $12.88 | 2,799,430 |
| 2024-05-09 | $13.15 | $13.42 | $13.12 | $13.29 | $13.29 | 3,351,930 |
| 2024-05-08 | $13.42 | $13.46 | $13.13 | $13.16 | $13.16 | 2,670,800 |
| 2024-05-07 | $13.13 | $13.42 | $13.00 | $13.40 | $13.40 | 4,682,500 |
| 2024-05-06 | $13.22 | $13.35 | $13.04 | $13.13 | $13.13 | 3,801,930 |
| 2024-04-30 | $13.30 | $13.32 | $12.82 | $13.04 | $13.04 | 5,451,010 |
| 2024-04-29 | $13.23 | $13.47 | $12.96 | $13.31 | $13.31 | 9,560,760 |
| 2024-04-26 | $13.21 | $13.68 | $13.20 | $13.66 | $13.66 | 6,363,760 |
| 2024-04-25 | $12.91 | $13.65 | $12.91 | $13.42 | $13.42 | 6,944,310 |
| 2024-04-24 | $12.99 | $13.22 | $12.88 | $13.07 | $13.07 | 6,689,050 |
| 2024-04-23 | $12.84 | $13.80 | $12.39 | $13.34 | $13.34 | 10,499,400 |
| 2024-04-22 | $12.30 | $13.38 | $12.05 | $12.85 | $12.85 | 10,314,360 |
| 2024-04-19 | $11.98 | $12.16 | $11.70 | $11.81 | $11.81 | 2,529,940 |
| 2024-04-18 | $12.08 | $12.35 | $11.70 | $11.99 | $11.99 | 3,478,600 |
| 2024-04-17 | $10.83 | $12.07 | $10.83 | $12.07 | $12.07 | 5,244,840 |
| 2024-04-16 | $11.87 | $11.87 | $10.63 | $10.63 | $10.63 | 5,329,800 |
| 2024-04-15 | $12.72 | $12.79 | $11.61 | $11.83 | $11.83 | 4,831,900 |
| 2024-04-12 | $12.75 | $13.00 | $12.55 | $12.60 | $12.60 | 2,407,780 |
| 2024-04-11 | $12.86 | $13.08 | $12.71 | $12.75 | $12.75 | 2,437,200 |
| 2024-04-10 | $13.25 | $13.25 | $12.75 | $12.86 | $12.86 | 2,258,000 |
| 2024-04-09 | $13.10 | $13.34 | $13.00 | $13.26 | $13.26 | 2,160,100 |
| 2024-04-08 | $13.50 | $13.50 | $13.07 | $13.10 | $13.10 | 2,340,220 |
| 2024-04-03 | $13.84 | $13.84 | $13.33 | $13.52 | $13.52 | 3,184,700 |
| 2024-04-02 | $14.04 | $14.07 | $13.77 | $13.86 | $13.86 | 2,986,960 |
| 2024-04-01 | $13.98 | $14.08 | $13.82 | $14.04 | $14.04 | 3,491,160 |
| 2024-03-29 | $13.53 | $13.97 | $13.41 | $13.97 | $13.97 | 3,556,430 |
| 2024-03-28 | $12.99 | $13.72 | $12.98 | $13.54 | $13.54 | 3,728,850 |
| 2024-03-27 | $13.65 | $13.74 | $13.00 | $13.03 | $13.03 | 3,480,850 |
| 2024-03-26 | $13.76 | $14.02 | $13.31 | $13.61 | $13.61 | 3,730,700 |
| 2024-03-25 | $14.51 | $14.60 | $13.80 | $13.80 | $13.80 | 3,909,450 |
| 2024-03-22 | $14.79 | $14.81 | $14.33 | $14.51 | $14.51 | 3,692,200 |
| 2024-03-21 | $14.84 | $14.99 | $14.50 | $14.82 | $14.82 | 3,276,310 |
| 2024-03-20 | $14.59 | $14.86 | $14.57 | $14.86 | $14.86 | 2,897,300 |
| 2024-03-19 | $14.53 | $14.91 | $14.36 | $14.66 | $14.66 | 4,369,100 |
| 2024-03-18 | $14.13 | $14.56 | $14.13 | $14.54 | $14.54 | 3,388,330 |
| 2024-03-15 | $13.90 | $14.14 | $13.75 | $14.12 | $14.12 | 3,320,400 |
| 2024-03-14 | $14.01 | $14.28 | $13.69 | $13.90 | $13.90 | 4,029,580 |
| 2024-03-13 | $14.00 | $14.14 | $13.80 | $14.13 | $14.13 | 4,766,400 |
| 2024-03-12 | $13.85 | $13.95 | $13.62 | $13.94 | $13.94 | 4,100,080 |
| 2024-03-11 | $13.85 | $14.01 | $13.50 | $13.81 | $13.81 | 5,842,840 |
| 2024-03-08 | $13.36 | $14.28 | $13.36 | $14.00 | $14.00 | 7,127,340 |
| 2024-03-07 | $13.51 | $13.81 | $13.33 | $13.41 | $13.41 | 3,844,330 |
| 2024-03-06 | $13.18 | $13.62 | $13.03 | $13.46 | $13.46 | 3,333,750 |
| 2024-03-05 | $13.54 | $13.54 | $13.12 | $13.22 | $13.22 | 3,431,800 |
| 2024-03-04 | $13.75 | $14.00 | $13.31 | $13.61 | $13.61 | 4,256,200 |
| 2024-03-01 | $13.20 | $13.90 | $13.20 | $13.80 | $13.80 | 4,695,300 |
| 2024-02-29 | $12.48 | $13.17 | $12.46 | $13.17 | $13.17 | 4,199,500 |
| 2024-02-28 | $13.91 | $14.13 | $12.40 | $12.48 | $12.48 | 7,095,900 |
| 2024-02-27 | $13.46 | $13.91 | $13.22 | $13.89 | $13.89 | 3,795,620 |
| 2024-02-26 | $13.35 | $13.95 | $13.33 | $13.54 | $13.54 | 6,190,520 |
| 2024-02-23 | $12.41 | $13.17 | $12.41 | $13.10 | $13.10 | 4,569,930 |
| 2024-02-22 | $11.88 | $12.39 | $11.88 | $12.38 | $12.38 | 3,351,730 |
| 2024-02-21 | $11.73 | $12.46 | $11.65 | $11.99 | $11.99 | 3,851,540 |
| 2024-02-20 | $11.57 | $11.88 | $11.27 | $11.88 | $11.88 | 3,677,140 |
| 2024-02-19 | $11.11 | $11.57 | $11.09 | $11.48 | $11.48 | 5,564,840 |
| 2024-02-08 | $9.90 | $10.95 | $9.42 | $10.90 | $10.90 | 7,388,710 |
| 2024-02-07 | $10.40 | $10.53 | $9.43 | $9.92 | $9.92 | 7,614,240 |
| 2024-02-06 | $9.81 | $10.77 | $9.23 | $10.38 | $10.38 | 6,319,100 |
| 2024-02-05 | $11.54 | $11.54 | $9.83 | $9.99 | $9.99 | 7,065,250 |
| 2024-02-02 | $12.36 | $12.80 | $11.12 | $11.61 | $11.61 | 4,768,350 |
| 2024-02-01 | $12.30 | $12.63 | $11.88 | $12.36 | $12.36 | 4,567,820 |
| 2024-01-31 | $13.02 | $13.15 | $12.10 | $12.22 | $12.22 | 4,965,860 |
| 2024-01-30 | $13.79 | $13.84 | $13.10 | $13.11 | $13.11 | 5,696,380 |
| 2024-01-29 | $13.95 | $14.00 | $13.15 | $13.17 | $13.17 | 2,898,900 |
| 2024-01-26 | $14.09 | $14.29 | $13.86 | $13.94 | $13.94 | 1,945,300 |
| 2024-01-25 | $13.46 | $14.13 | $13.30 | $14.09 | $14.09 | 2,741,000 |
| 2024-01-24 | $13.50 | $13.59 | $12.82 | $13.41 | $13.41 | 2,846,520 |
| 2024-01-23 | $13.41 | $13.62 | $13.14 | $13.42 | $13.42 | 2,896,000 |
| 2024-01-22 | $14.58 | $14.67 | $13.30 | $13.57 | $13.57 | 2,749,400 |
| 2024-01-19 | $14.79 | $14.96 | $14.52 | $14.56 | $14.56 | 1,982,000 |
| 2024-01-18 | $14.96 | $15.08 | $14.42 | $14.79 | $14.79 | 3,553,050 |
| 2024-01-17 | $15.58 | $15.58 | $14.88 | $14.88 | $14.88 | 1,644,850 |
| 2024-01-16 | $15.56 | $15.67 | $15.16 | $15.40 | $15.40 | 2,411,560 |
| 2024-01-15 | $15.68 | $15.81 | $15.44 | $15.60 | $15.60 | 1,612,800 |
| 2024-01-12 | $16.00 | $16.05 | $15.72 | $15.79 | $15.79 | 1,615,200 |
| 2024-01-11 | $15.65 | $16.06 | $15.58 | $15.98 | $15.98 | 2,079,350 |
| 2024-01-10 | $15.96 | $15.98 | $15.43 | $15.64 | $15.64 | 2,617,550 |
| 2024-01-09 | $16.18 | $16.33 | $15.80 | $15.95 | $15.95 | 2,186,700 |
| 2024-01-08 | $16.38 | $16.38 | $15.91 | $15.94 | $15.94 | 1,757,200 |
| 2024-01-05 | $16.95 | $16.95 | $16.26 | $16.38 | $16.38 | 2,029,500 |
| 2024-01-04 | $16.79 | $16.94 | $16.63 | $16.75 | $16.75 | 1,694,650 |
| 2024-01-03 | $17.09 | $17.19 | $16.64 | $16.79 | $16.79 | 1,966,150 |
| 2024-01-02 | $17.28 | $17.28 | $16.96 | $17.09 | $17.09 | 2,162,400 |
| 2024-01-01 | $17.16 | $17.16 | $17.16 | $17.16 | $17.16 | 0 |
| 2023-12-29 | $16.42 | $17.19 | $16.38 | $17.16 | $17.16 | 3,142,830 |
| 2023-12-28 | $16.09 | $16.54 | $15.80 | $16.43 | $16.43 | 2,283,600 |
| 2023-12-27 | $15.81 | $16.19 | $15.76 | $16.09 | $16.09 | 1,698,600 |
| 2023-12-26 | $16.14 | $16.20 | $15.73 | $15.86 | $15.86 | 1,993,500 |
| 2023-12-25 | $16.20 | $16.39 | $16.02 | $16.18 | $16.18 | 1,858,400 |
| 2023-12-22 | $16.73 | $16.83 | $16.16 | $16.20 | $16.20 | 2,924,560 |
| 2023-12-21 | $16.48 | $16.76 | $16.00 | $16.71 | $16.71 | 3,497,450 |
| 2023-12-20 | $16.59 | $17.00 | $16.40 | $16.56 | $16.56 | 2,611,400 |
| 2023-12-19 | $16.56 | $16.66 | $16.23 | $16.57 | $16.57 | 1,904,600 |
| 2023-12-18 | $16.70 | $16.75 | $16.30 | $16.32 | $16.32 | 3,321,700 |
| 2023-12-14 | $17.20 | $17.58 | $17.09 | $17.09 | $17.09 | 5,020,600 |
| 2023-12-13 | $16.83 | $17.59 | $16.71 | $17.15 | $17.15 | 5,512,530 |
| 2023-12-12 | $16.69 | $16.99 | $16.67 | $16.90 | $16.90 | 2,911,100 |
| 2023-12-11 | $16.66 | $16.77 | $16.34 | $16.68 | $16.68 | 2,751,300 |
| 2023-12-08 | $16.59 | $17.13 | $16.59 | $16.67 | $16.67 | 3,146,600 |
| 2023-12-07 | $16.70 | $16.84 | $16.45 | $16.68 | $16.68 | 3,058,230 |
| 2023-12-06 | $16.73 | $16.88 | $16.57 | $16.66 | $16.66 | 3,931,150 |
| 2023-12-05 | $17.38 | $17.56 | $16.71 | $16.71 | $16.71 | 5,960,980 |
| 2023-12-04 | $17.93 | $17.93 | $17.44 | $17.45 | $17.45 | 4,841,760 |
| 2023-12-01 | $17.40 | $17.85 | $17.14 | $17.70 | $17.70 | 5,698,000 |
| 2023-11-30 | $17.60 | $17.95 | $17.27 | $17.51 | $17.51 | 5,163,650 |
| 2023-11-29 | $17.76 | $18.10 | $17.58 | $17.65 | $17.65 | 5,281,320 |
| 2023-11-28 | $16.99 | $17.90 | $16.99 | $17.75 | $17.75 | 6,575,310 |
| 2023-11-27 | $17.20 | $17.63 | $17.11 | $17.28 | $17.28 | 2,582,580 |
| 2023-11-24 | $17.66 | $17.66 | $17.00 | $17.14 | $17.14 | 4,043,100 |
| 2023-11-23 | $17.26 | $17.65 | $17.18 | $17.60 | $17.60 | 2,962,030 |
| 2023-11-22 | $17.52 | $17.65 | $17.18 | $17.23 | $17.23 | 3,766,590 |
| 2023-11-21 | $17.88 | $17.95 | $17.50 | $17.55 | $17.55 | 3,560,500 |
| 2023-11-20 | $17.80 | $17.90 | $17.71 | $17.87 | $17.87 | 3,590,000 |
| 2023-11-17 | $17.52 | $17.77 | $17.52 | $17.72 | $17.72 | 3,160,200 |
| 2023-11-16 | $17.68 | $17.95 | $17.56 | $17.58 | $17.58 | 3,342,190 |
| 2023-11-15 | $17.88 | $18.04 | $17.62 | $17.74 | $17.74 | 4,423,300 |
| 2023-11-14 | $17.72 | $17.94 | $17.62 | $17.81 | $17.81 | 4,364,090 |
| 2023-11-13 | $17.42 | $17.93 | $17.42 | $17.81 | $17.81 | 5,093,000 |
| 2023-11-10 | $17.24 | $17.74 | $17.00 | $17.40 | $17.40 | 3,615,800 |
| 2023-11-09 | $17.50 | $17.63 | $17.21 | $17.34 | $17.34 | 3,557,800 |
| 2023-11-08 | $17.45 | $17.73 | $17.30 | $17.55 | $17.55 | 5,488,500 |
| 2023-11-07 | $17.07 | $17.74 | $17.00 | $17.57 | $17.57 | 7,766,970 |
| 2023-11-06 | $16.88 | $17.10 | $16.88 | $17.07 | $17.07 | 4,312,600 |
| 2023-11-03 | $16.27 | $17.00 | $16.27 | $16.87 | $16.87 | 5,381,780 |
| 2023-11-02 | $16.66 | $16.83 | $16.22 | $16.22 | $16.22 | 3,600,400 |
| 2023-11-01 | $16.50 | $16.86 | $16.42 | $16.62 | $16.62 | 5,074,100 |
| 2023-10-31 | $16.48 | $17.18 | $16.33 | $16.65 | $16.65 | 7,771,900 |
| 2023-10-30 | $16.06 | $16.58 | $16.04 | $16.48 | $16.48 | 3,974,950 |
| 2023-10-27 | $16.00 | $16.39 | $15.77 | $16.23 | $16.23 | 4,188,950 |
| 2023-10-26 | $15.81 | $16.19 | $15.67 | $16.11 | $16.11 | 3,608,150 |
| 2023-10-25 | $15.73 | $16.09 | $15.60 | $16.00 | $16.00 | 3,863,200 |
| 2023-10-24 | $15.43 | $15.87 | $15.18 | $15.71 | $15.71 | 4,616,100 |
| 2023-10-23 | $16.00 | $16.09 | $15.26 | $15.35 | $15.35 | 5,557,850 |
| 2023-10-20 | $16.51 | $16.86 | $16.02 | $16.06 | $16.06 | 5,472,300 |
| 2023-10-19 | $16.72 | $17.07 | $16.53 | $16.70 | $16.70 | 5,893,760 |
| 2023-10-18 | $17.23 | $17.28 | $16.55 | $16.61 | $16.61 | 9,226,870 |
| 2023-10-17 | $17.28 | $17.55 | $17.00 | $17.38 | $17.38 | 7,260,900 |
| 2023-10-16 | $17.40 | $17.62 | $17.00 | $17.20 | $17.20 | 7,096,330 |
| 2023-10-13 | $17.18 | $17.64 | $17.10 | $17.47 | $17.47 | 8,149,340 |
| 2023-10-12 | $17.11 | $17.37 | $17.00 | $17.29 | $17.29 | 6,695,400 |
| 2023-10-11 | $17.10 | $17.34 | $16.80 | $17.22 | $17.22 | 7,349,800 |
| 2023-10-10 | $16.95 | $17.28 | $16.86 | $17.10 | $17.10 | 9,122,000 |
| 2023-10-09 | $16.58 | $17.06 | $16.58 | $16.95 | $16.95 | 7,952,110 |
| 2023-09-28 | $16.35 | $16.85 | $16.35 | $16.76 | $16.76 | 9,619,470 |
| 2023-09-27 | $16.78 | $17.07 | $16.31 | $16.32 | $16.32 | 11,016,120 |
| 2023-09-26 | $17.30 | $17.33 | $16.70 | $16.79 | $16.79 | 13,572,270 |
| 2023-09-25 | $17.10 | $17.70 | $17.01 | $17.47 | $17.47 | 15,869,250 |
| 2023-09-22 | $17.25 | $17.29 | $16.60 | $17.20 | $17.20 | 17,977,440 |
| 2023-09-21 | $17.14 | $17.96 | $17.12 | $17.75 | $17.75 | 18,620,680 |
| 2023-09-20 | $17.53 | $18.53 | $17.03 | $17.48 | $17.48 | 21,790,940 |
| 2023-09-19 | $18.05 | $19.00 | $17.75 | $17.88 | $17.88 | 30,090,220 |
| 2023-09-18 | $20.59 | $21.39 | $19.34 | $20.05 | $20.05 | 41,838,410 |
| 2023-09-15 | $16.01 | $19.20 | $15.92 | $19.20 | $19.20 | 22,023,690 |
| 2023-09-14 | $16.14 | $16.28 | $15.86 | $16.00 | $16.00 | 2,380,700 |
| 2023-09-13 | $16.60 | $16.64 | $15.95 | $16.22 | $16.22 | 3,740,600 |
| 2023-09-12 | $16.48 | $16.95 | $16.30 | $16.68 | $16.68 | 4,680,650 |
| 2023-09-11 | $16.72 | $16.78 | $16.38 | $16.47 | $16.47 | 3,280,850 |
| 2023-09-08 | $16.42 | $16.73 | $16.41 | $16.65 | $16.65 | 2,395,690 |
| 2023-09-07 | $16.75 | $16.97 | $16.44 | $16.50 | $16.50 | 2,983,880 |
| 2023-09-06 | $16.26 | $16.85 | $16.21 | $16.84 | $16.84 | 3,316,580 |
| 2023-09-05 | $15.91 | $16.36 | $15.79 | $16.35 | $16.35 | 3,422,740 |
| 2023-09-04 | $15.78 | $15.88 | $15.42 | $15.87 | $15.87 | 2,624,400 |
| 2023-09-01 | $16.14 | $16.14 | $15.58 | $15.68 | $15.68 | 2,422,200 |
| 2023-08-31 | $16.07 | $16.20 | $15.92 | $16.05 | $16.05 | 2,494,400 |
| 2023-08-30 | $15.83 | $16.34 | $15.70 | $16.10 | $16.10 | 3,232,000 |
| 2023-08-29 | $14.70 | $15.87 | $14.70 | $15.78 | $15.78 | 5,222,030 |
| 2023-08-28 | $16.23 | $16.37 | $14.70 | $14.80 | $14.80 | 6,301,830 |
| 2023-08-25 | $16.09 | $16.13 | $15.48 | $15.50 | $15.50 | 3,346,750 |
| 2023-08-24 | $16.31 | $16.48 | $15.98 | $16.10 | $16.10 | 1,746,900 |
| 2023-08-23 | $16.59 | $16.59 | $16.20 | $16.27 | $16.27 | 1,578,350 |
| 2023-08-22 | $16.32 | $16.74 | $16.04 | $16.54 | $16.54 | 2,148,100 |
| 2023-08-21 | $16.41 | $16.80 | $16.25 | $16.34 | $16.34 | 1,749,980 |
| 2023-08-18 | $16.54 | $16.78 | $16.45 | $16.45 | $16.45 | 1,648,000 |
| 2023-08-17 | $16.30 | $16.73 | $16.02 | $16.63 | $16.63 | 2,189,780 |
| 2023-08-16 | $16.51 | $16.59 | $16.26 | $16.27 | $16.27 | 1,601,200 |
| 2023-08-15 | $16.75 | $16.90 | $16.47 | $16.51 | $16.51 | 2,381,250 |
| 2023-08-14 | $16.40 | $16.87 | $16.26 | $16.75 | $16.75 | 2,763,190 |
| 2023-08-11 | $16.74 | $16.74 | $16.40 | $16.40 | $16.40 | 1,672,330 |
| 2023-08-10 | $16.78 | $16.94 | $16.63 | $16.70 | $16.70 | 1,472,900 |
| 2023-08-09 | $17.09 | $17.09 | $16.64 | $16.81 | $16.81 | 1,641,750 |
| 2023-08-08 | $17.17 | $17.19 | $16.94 | $17.03 | $17.03 | 1,573,590 |
| 2023-08-07 | $17.13 | $17.28 | $17.06 | $17.19 | $17.19 | 1,568,400 |
| 2023-08-04 | $17.01 | $17.20 | $16.93 | $17.15 | $17.15 | 2,066,800 |
| 2023-08-03 | $17.17 | $17.23 | $16.97 | $17.01 | $17.01 | 1,911,600 |
| 2023-08-02 | $16.99 | $17.47 | $16.98 | $17.25 | $17.25 | 2,441,200 |
| 2023-08-01 | $17.02 | $17.33 | $16.92 | $17.03 | $17.03 | 2,233,250 |
| 2023-07-31 | $17.11 | $17.18 | $16.91 | $17.02 | $17.02 | 1,927,500 |
| 2023-07-28 | $17.15 | $17.34 | $16.88 | $17.06 | $17.06 | 2,329,800 |
| 2023-07-27 | $17.56 | $17.70 | $17.19 | $17.20 | $17.20 | 2,156,300 |
| 2023-07-26 | $17.91 | $17.91 | $17.46 | $17.53 | $17.53 | 2,171,800 |
| 2023-07-25 | $17.86 | $18.14 | $17.50 | $17.96 | $17.96 | 3,868,600 |
| 2023-07-24 | $18.02 | $18.20 | $17.80 | $17.86 | $17.86 | 1,934,900 |
| 2023-07-21 | $18.29 | $18.43 | $17.95 | $18.01 | $18.01 | 3,007,340 |
| 2023-07-20 | $19.18 | $19.30 | $18.26 | $18.33 | $18.33 | 5,049,280 |
| 2023-07-19 | $19.68 | $19.68 | $19.02 | $19.20 | $19.20 | 3,731,750 |
| 2023-07-18 | $19.38 | $19.95 | $19.22 | $19.70 | $19.70 | 4,291,090 |
| 2023-07-17 | $19.34 | $19.69 | $19.25 | $19.39 | $19.39 | 3,322,750 |
| 2023-07-14 | $19.18 | $19.85 | $19.18 | $19.47 | $19.47 | 4,124,150 |
| 2023-07-13 | $18.55 | $19.25 | $18.45 | $19.20 | $19.20 | 4,003,400 |
| 2023-07-12 | $18.72 | $19.02 | $18.47 | $18.48 | $18.48 | 3,173,350 |
| 2023-07-11 | $18.35 | $18.74 | $18.20 | $18.70 | $18.70 | 3,194,280 |
| 2023-07-10 | $18.72 | $18.92 | $18.24 | $18.35 | $18.35 | 3,232,950 |
| 2023-07-07 | $18.84 | $19.05 | $18.50 | $18.77 | $18.77 | 4,698,350 |
| 2023-07-06 | $19.25 | $19.49 | $18.80 | $18.91 | $18.91 | 5,286,200 |
| 2023-07-05 | $19.40 | $19.95 | $18.95 | $19.32 | $19.32 | 6,209,400 |
| 2023-07-04 | $19.04 | $19.58 | $18.91 | $19.50 | $19.50 | 6,395,930 |
| 2023-07-03 | $19.63 | $19.97 | $18.70 | $19.15 | $19.15 | 7,580,280 |
| 2023-06-30 | $19.60 | $20.18 | $19.34 | $19.69 | $19.69 | 7,654,280 |
| 2023-06-29 | $18.62 | $19.77 | $18.62 | $19.58 | $19.58 | 7,135,780 |
| 2023-06-28 | $19.43 | $19.43 | $17.90 | $18.91 | $18.91 | 12,620,110 |
| 2023-06-27 | $19.60 | $20.12 | $19.22 | $19.29 | $19.29 | 12,522,530 |
| 2023-06-26 | $20.30 | $20.85 | $19.21 | $19.33 | $19.33 | 16,225,700 |
| 2023-06-21 | $19.50 | $22.22 | $19.43 | $20.76 | $20.76 | 24,577,080 |
| 2023-06-20 | $18.59 | $19.09 | $18.51 | $18.92 | $18.92 | 3,473,330 |
| 2023-06-19 | $18.55 | $18.86 | $18.38 | $18.78 | $18.78 | 3,659,460 |
| 2023-06-16 | $18.55 | $18.57 | $18.10 | $18.43 | $18.43 | 3,212,580 |
| 2023-06-15 | $18.51 | $18.90 | $18.28 | $18.45 | $18.45 | 4,961,150 |
| 2023-06-14 | $17.96 | $18.89 | $17.75 | $18.51 | $18.51 | 4,180,100 |
| 2023-06-13 | $18.03 | $18.14 | $17.90 | $18.11 | $18.11 | 1,404,230 |
| 2023-06-12 | $17.83 | $18.17 | $17.70 | $18.14 | $18.14 | 2,051,600 |
| 2023-06-09 | $17.68 | $18.10 | $17.43 | $17.74 | $17.74 | 1,676,280 |
| 2023-06-08 | $18.01 | $18.20 | $17.60 | $17.68 | $17.68 | 1,574,850 |
| 2023-06-07 | $18.00 | $18.28 | $17.72 | $18.15 | $18.15 | 2,328,100 |
| 2023-06-06 | $18.33 | $18.33 | $17.68 | $17.70 | $17.70 | 2,119,460 |
| 2023-06-05 | $18.26 | $18.50 | $18.00 | $18.33 | $18.33 | 2,339,790 |
| 2023-06-02 | $18.13 | $18.43 | $17.84 | $18.27 | $18.27 | 3,045,230 |
| 2023-06-01 | $18.22 | $18.26 | $17.88 | $18.00 | $18.00 | 2,516,800 |
| 2023-05-31 | $18.06 | $18.44 | $17.83 | $18.25 | $18.25 | 3,179,400 |
| 2023-05-30 | $18.10 | $18.18 | $17.78 | $18.06 | $18.06 | 3,622,900 |
| 2023-05-29 | $17.88 | $18.64 | $17.66 | $18.31 | $18.31 | 4,942,500 |
| 2023-05-26 | $17.78 | $18.11 | $17.55 | $17.99 | $17.99 | 2,917,550 |
| 2023-05-25 | $17.64 | $18.00 | $17.51 | $17.79 | $17.79 | 2,556,380 |
| 2023-05-24 | $17.57 | $17.80 | $17.39 | $17.65 | $17.65 | 2,156,850 |
| 2023-05-23 | $17.77 | $17.94 | $17.44 | $17.50 | $17.50 | 2,337,850 |
| 2023-05-22 | $17.42 | $18.00 | $17.25 | $17.72 | $17.72 | 3,568,500 |
| 2023-05-19 | $17.18 | $17.49 | $17.10 | $17.34 | $17.34 | 2,107,180 |
| 2023-05-18 | $16.65 | $17.22 | $16.65 | $17.19 | $17.19 | 2,901,350 |
| 2023-05-17 | $16.11 | $16.72 | $16.11 | $16.68 | $16.68 | 2,138,910 |
| 2023-05-16 | $16.28 | $16.54 | $15.88 | $16.28 | $16.28 | 2,150,900 |
| 2023-05-15 | $16.20 | $16.53 | $16.10 | $16.47 | $16.47 | 1,614,300 |
| 2023-05-12 | $16.33 | $16.57 | $16.08 | $16.35 | $16.35 | 1,709,650 |
| 2023-05-11 | $16.48 | $16.63 | $16.17 | $16.50 | $16.40 | 1,760,750 |
| 2023-05-10 | $16.03 | $16.36 | $15.93 | $16.27 | $16.17 | 1,668,400 |
| 2023-05-09 | $16.54 | $16.54 | $16.00 | $16.03 | $15.93 | 2,364,350 |
| 2023-05-08 | $16.44 | $16.75 | $16.33 | $16.54 | $16.44 | 2,202,190 |
| 2023-05-05 | $16.61 | $16.72 | $15.99 | $16.69 | $16.59 | 2,481,900 |
| 2023-05-04 | $16.77 | $16.95 | $16.52 | $16.61 | $16.51 | 2,854,350 |
| 2023-05-03 | $16.88 | $16.88 | $16.88 | $16.88 | $16.78 | 0 |
| 2023-05-02 | $16.88 | $16.88 | $16.88 | $16.88 | $16.78 | 0 |
| 2023-04-28 | $16.40 | $17.23 | $16.23 | $16.88 | $16.78 | 4,365,230 |
| 2023-04-27 | $16.18 | $16.64 | $16.12 | $16.40 | $16.30 | 2,662,100 |
| 2023-04-26 | $15.49 | $16.98 | $15.45 | $16.30 | $16.20 | 6,930,250 |
| 2023-04-25 | $15.59 | $15.66 | $15.04 | $15.37 | $15.28 | 2,368,280 |
| 2023-04-24 | $15.86 | $15.93 | $15.46 | $15.59 | $15.50 | 2,365,600 |
| 2023-04-21 | $16.70 | $17.00 | $15.92 | $15.96 | $15.86 | 3,383,200 |
| 2023-04-20 | $16.97 | $17.15 | $16.74 | $16.86 | $16.76 | 1,719,500 |
| 2023-04-19 | $16.93 | $17.18 | $16.90 | $17.00 | $16.90 | 1,751,250 |
| 2023-04-18 | $17.29 | $17.38 | $16.80 | $16.88 | $16.78 | 2,309,400 |
| 2023-04-17 | $17.60 | $17.73 | $17.16 | $17.29 | $17.18 | 2,564,100 |
| 2023-04-14 | $17.75 | $18.00 | $17.22 | $17.64 | $17.53 | 3,912,200 |
| 2023-04-13 | $18.47 | $18.59 | $17.66 | $17.74 | $17.63 | 3,409,050 |
| 2023-04-12 | $17.90 | $18.51 | $17.87 | $18.45 | $18.34 | 2,523,280 |
| 2023-04-11 | $18.19 | $18.27 | $17.83 | $17.95 | $17.84 | 2,561,950 |
| 2023-04-10 | $19.15 | $19.40 | $18.04 | $18.13 | $18.02 | 5,003,180 |
| 2023-04-07 | $18.43 | $19.19 | $18.33 | $19.08 | $18.96 | 6,214,750 |
| 2023-04-06 | $17.65 | $18.61 | $17.55 | $18.43 | $18.32 | 5,393,300 |
| 2023-04-05 | $17.84 | $17.84 | $17.84 | $17.84 | $17.73 | 0 |
| 2023-04-04 | $18.03 | $18.21 | $17.61 | $17.84 | $17.73 | 2,950,700 |
| 2023-04-03 | $17.51 | $18.10 | $17.41 | $18.06 | $17.95 | 3,587,550 |
| 2023-03-31 | $17.68 | $17.71 | $17.30 | $17.55 | $17.44 | 2,691,750 |
| 2023-03-30 | $17.91 | $18.38 | $17.60 | $17.68 | $17.57 | 3,222,800 |
| 2023-03-29 | $17.92 | $18.09 | $17.70 | $17.96 | $17.85 | 1,905,430 |
| 2023-03-28 | $18.56 | $18.61 | $17.83 | $17.88 | $17.77 | 3,834,500 |
| 2023-03-27 | $18.81 | $18.93 | $18.15 | $18.47 | $18.36 | 4,310,830 |
| 2023-03-24 | $18.90 | $18.95 | $18.60 | $18.80 | $18.69 | 2,787,500 |
| 2023-03-23 | $18.48 | $18.87 | $18.34 | $18.85 | $18.74 | 4,178,430 |
| 2023-03-22 | $18.44 | $18.62 | $18.33 | $18.54 | $18.43 | 2,744,300 |
| 2023-03-21 | $18.26 | $18.64 | $18.15 | $18.43 | $18.32 | 3,438,300 |
| 2023-03-20 | $17.70 | $18.69 | $17.25 | $18.35 | $18.24 | 6,629,440 |
| 2023-03-17 | $17.17 | $17.75 | $17.11 | $17.57 | $17.46 | 2,857,200 |
| 2023-03-16 | $17.37 | $17.60 | $16.91 | $17.09 | $16.99 | 1,960,630 |
| 2023-03-15 | $17.35 | $18.01 | $17.31 | $17.45 | $17.34 | 2,561,000 |
| 2023-03-14 | $17.41 | $17.48 | $16.81 | $17.35 | $17.24 | 2,785,130 |
| 2023-03-13 | $17.45 | $17.45 | $17.01 | $17.34 | $17.23 | 3,165,800 |
| 2023-03-10 | $17.72 | $17.94 | $17.43 | $17.45 | $17.34 | 2,731,700 |
| 2023-03-09 | $18.18 | $18.18 | $17.59 | $17.89 | $17.78 | 2,594,300 |
| 2023-03-08 | $17.70 | $18.22 | $17.70 | $18.02 | $17.91 | 4,098,190 |
| 2023-03-07 | $18.31 | $18.54 | $17.68 | $17.73 | $17.62 | 5,319,500 |
| 2023-03-06 | $17.73 | $18.81 | $17.66 | $18.69 | $18.58 | 7,551,240 |
| 2023-03-03 | $17.99 | $18.14 | $17.60 | $17.72 | $17.61 | 2,895,850 |
| 2023-03-02 | $18.15 | $18.53 | $17.90 | $17.93 | $17.82 | 4,181,350 |
| 2023-03-01 | $18.05 | $18.17 | $17.84 | $18.13 | $18.02 | 2,974,930 |
| 2023-02-28 | $17.85 | $18.16 | $17.77 | $18.05 | $17.94 | 3,937,480 |
| 2023-02-27 | $18.68 | $18.77 | $17.74 | $17.77 | $17.66 | 5,726,580 |
| 2023-02-24 | $18.83 | $18.98 | $18.40 | $18.68 | $18.57 | 6,022,950 |
| 2023-02-23 | $19.65 | $19.94 | $18.69 | $18.99 | $18.87 | 13,958,500 |
| 2023-02-22 | $17.02 | $19.96 | $16.85 | $19.22 | $19.10 | 15,141,370 |
| 2023-02-21 | $17.00 | $17.33 | $16.80 | $17.13 | $17.03 | 2,571,000 |
| 2023-02-20 | $17.25 | $17.25 | $16.66 | $17.07 | $16.97 | 3,107,030 |
| 2023-02-17 | $17.02 | $17.02 | $17.02 | $17.02 | $16.92 | 4,011,200 |
| 2023-02-16 | $18.40 | $18.40 | $17.28 | $17.45 | $17.34 | 5,566,050 |
| 2023-02-15 | $17.99 | $18.55 | $17.82 | $18.42 | $18.31 | 5,960,050 |
| 2023-02-14 | $18.45 | $18.65 | $17.96 | $18.06 | $17.95 | 5,693,150 |
| 2023-02-13 | $18.85 | $18.85 | $18.25 | $18.54 | $18.43 | 3,458,480 |
| 2023-02-10 | $19.40 | $19.83 | $18.65 | $18.77 | $18.66 | 4,155,400 |
| 2023-02-09 | $18.05 | $19.10 | $18.05 | $19.03 | $18.91 | 5,237,800 |
| 2023-02-08 | $18.30 | $18.55 | $18.13 | $18.18 | $18.07 | 4,553,660 |
| 2023-02-07 | $18.80 | $18.97 | $18.01 | $18.20 | $18.09 | 8,853,950 |
| 2023-02-06 | $19.25 | $19.70 | $18.70 | $18.91 | $18.80 | 5,859,480 |
| 2023-02-03 | $18.88 | $19.33 | $18.55 | $19.25 | $19.13 | 7,388,120 |
| 2023-02-02 | $18.74 | $19.61 | $18.74 | $19.04 | $18.92 | 9,576,890 |
| 2023-02-01 | $17.35 | $18.62 | $17.31 | $18.45 | $18.34 | 8,937,650 |
| 2023-01-31 | $17.30 | $17.37 | $16.42 | $17.35 | $17.24 | 8,370,880 |
| 2023-01-30 | $16.20 | $17.09 | $16.11 | $16.97 | $16.87 | 6,357,900 |
| 2023-01-20 | $16.30 | $16.39 | $15.90 | $16.07 | $15.97 | 3,225,350 |
| 2023-01-19 | $15.73 | $16.24 | $15.73 | $16.23 | $16.13 | 3,878,500 |
| 2023-01-18 | $15.84 | $15.90 | $15.56 | $15.74 | $15.64 | 1,466,800 |
| 2023-01-17 | $15.84 | $16.05 | $15.55 | $15.72 | $15.62 | 3,060,550 |
| 2023-01-16 | $15.63 | $16.05 | $15.55 | $15.98 | $15.88 | 2,932,500 |
| 2023-01-13 | $15.94 | $15.97 | $15.47 | $15.62 | $15.53 | 2,674,380 |
| 2023-01-12 | $15.69 | $15.97 | $15.63 | $15.83 | $15.73 | 1,605,000 |
| 2023-01-11 | $15.93 | $16.18 | $15.70 | $15.73 | $15.63 | 2,336,150 |
| 2023-01-10 | $15.92 | $16.10 | $15.82 | $15.97 | $15.87 | 1,726,150 |
| 2023-01-09 | $15.97 | $16.14 | $15.84 | $15.95 | $15.85 | 2,258,500 |
| 2023-01-06 | $15.95 | $16.22 | $15.85 | $15.93 | $15.83 | 2,876,800 |
| 2023-01-05 | $15.95 | $16.08 | $15.63 | $16.00 | $15.90 | 2,481,600 |
| 2023-01-04 | $15.81 | $16.15 | $15.70 | $15.84 | $15.74 | 3,707,300 |
| 2023-01-03 | $15.29 | $15.90 | $15.06 | $15.81 | $15.71 | 4,609,930 |
| 2023-01-02 | $15.27 | $15.27 | $15.27 | $15.27 | $15.18 | 0 |
| 2022-12-30 | $14.80 | $15.32 | $14.70 | $15.27 | $15.18 | 3,109,280 |
| 2022-12-29 | $14.84 | $15.00 | $14.71 | $14.71 | $14.62 | 1,865,300 |
| 2022-12-28 | $15.21 | $15.26 | $14.84 | $14.87 | $14.78 | 1,676,280 |
| 2022-12-27 | $15.38 | $15.39 | $14.93 | $15.21 | $15.12 | 2,991,440 |
| 2022-12-26 | $14.55 | $15.35 | $14.51 | $15.31 | $15.22 | 3,152,240 |
| 2022-12-23 | $14.60 | $14.95 | $14.42 | $14.61 | $14.52 | 2,425,100 |
| 2022-12-22 | $15.07 | $15.26 | $14.72 | $14.77 | $14.68 | 1,976,500 |
| 2022-12-21 | $15.19 | $15.25 | $14.84 | $14.97 | $14.88 | 2,100,900 |
| 2022-12-20 | $15.25 | $15.30 | $14.90 | $15.18 | $15.09 | 2,221,300 |
| 2022-12-19 | $15.50 | $15.55 | $14.98 | $15.10 | $15.01 | 3,394,650 |
| 2022-12-16 | $15.92 | $16.19 | $15.29 | $15.56 | $15.47 | 5,211,150 |
| 2022-12-15 | $15.51 | $16.36 | $15.51 | $16.13 | $16.03 | 5,769,050 |
| 2022-12-14 | $15.70 | $16.06 | $15.55 | $15.65 | $15.55 | 3,102,900 |
| 2022-12-13 | $16.08 | $16.20 | $15.68 | $15.69 | $15.59 | 3,183,900 |
| 2022-12-12 | $15.88 | $16.25 | $15.60 | $16.02 | $15.92 | 4,875,850 |
| 2022-12-09 | $16.17 | $16.22 | $15.78 | $15.88 | $15.78 | 3,452,030 |
| 2022-12-08 | $16.60 | $16.61 | $16.03 | $16.09 | $15.99 | 3,967,930 |
| 2022-12-07 | $16.79 | $16.85 | $16.43 | $16.58 | $16.48 | 3,646,100 |
| 2022-12-06 | $16.99 | $17.10 | $16.65 | $16.88 | $16.78 | 3,868,580 |
| 2022-12-05 | $17.70 | $17.83 | $16.89 | $17.10 | $17.00 | 5,829,130 |
| 2022-12-01 | $17.61 | $17.78 | $17.32 | $17.46 | $17.35 | 3,476,750 |
| 2022-11-30 | $17.70 | $17.85 | $17.20 | $17.38 | $17.27 | 3,246,440 |
| 2022-11-29 | $17.93 | $18.20 | $17.42 | $17.74 | $17.63 | 2,927,750 |
| 2022-11-28 | $17.86 | $18.20 | $17.44 | $17.60 | $17.49 | 3,589,230 |
| 2022-11-25 | $18.96 | $19.02 | $18.00 | $18.08 | $17.97 | 4,335,200 |
| 2022-11-24 | $18.99 | $19.20 | $18.65 | $18.96 | $18.84 | 2,981,850 |
| 2022-11-23 | $18.91 | $19.28 | $18.08 | $18.82 | $18.71 | 6,686,630 |
| 2022-11-22 | $19.83 | $20.00 | $18.96 | $19.08 | $18.96 | 3,643,250 |
| 2022-11-21 | $20.04 | $20.16 | $19.28 | $19.83 | $19.71 | 4,298,210 |
| 2022-11-18 | $20.31 | $20.56 | $19.77 | $19.90 | $19.90 | 4,684,450 |
| 2022-11-17 | $20.00 | $20.30 | $19.10 | $20.13 | $20.13 | 7,640,740 |
| 2022-11-16 | $21.19 | $21.50 | $19.85 | $20.10 | $20.10 | 9,506,720 |
| 2022-11-15 | $20.51 | $21.70 | $20.51 | $21.19 | $21.19 | 5,765,750 |
| 2022-11-14 | $20.99 | $21.00 | $19.50 | $20.72 | $20.72 | 8,300,990 |
| 2022-11-11 | $21.50 | $22.07 | $20.47 | $20.90 | $20.90 | 10,728,490 |
| 2022-11-10 | $22.50 | $22.97 | $20.56 | $21.30 | $21.30 | 11,482,660 |
| 2022-11-09 | $22.19 | $23.28 | $22.07 | $22.78 | $22.78 | 7,322,450 |
| 2022-11-08 | $22.27 | $22.56 | $21.57 | $22.10 | $22.10 | 6,288,920 |
| 2022-11-07 | $21.01 | $23.20 | $21.01 | $22.37 | $22.37 | 13,017,730 |
| 2022-11-04 | $19.30 | $21.05 | $19.30 | $21.02 | $21.02 | 15,534,990 |
| 2022-11-03 | $18.46 | $19.59 | $18.44 | $19.10 | $19.10 | 8,273,700 |
| 2022-11-02 | $18.87 | $19.52 | $18.31 | $18.61 | $18.61 | 9,708,600 |
| 2022-11-01 | $18.58 | $19.86 | $18.35 | $19.19 | $19.19 | 14,218,900 |
| 2022-10-31 | $18.46 | $18.55 | $17.46 | $18.28 | $18.28 | 9,386,960 |
| 2022-10-28 | $18.01 | $19.19 | $18.01 | $18.30 | $18.30 | 9,619,510 |
| 2022-10-27 | $18.98 | $20.87 | $18.82 | $19.00 | $19.00 | 14,272,710 |
| 2022-10-26 | $17.04 | $19.82 | $17.04 | $19.28 | $19.28 | 21,621,390 |
| 2022-10-25 | $17.09 | $18.25 | $16.60 | $16.67 | $16.67 | 13,952,450 |
| 2022-10-24 | $14.99 | $17.79 | $14.99 | $16.95 | $16.95 | 15,246,880 |
| 2022-10-21 | $14.69 | $15.17 | $14.18 | $15.07 | $15.07 | 3,916,410 |
| 2022-10-20 | $14.30 | $14.68 | $14.20 | $14.48 | $14.48 | 2,884,400 |
| 2022-10-19 | $14.69 | $14.87 | $14.40 | $14.46 | $14.46 | 4,503,000 |
| 2022-10-18 | $14.56 | $16.00 | $14.36 | $14.98 | $14.98 | 7,166,420 |
| 2022-10-17 | $13.70 | $15.57 | $13.59 | $14.78 | $14.78 | 5,787,770 |
| 2022-10-14 | $13.42 | $13.76 | $13.36 | $13.69 | $13.69 | 1,655,090 |
| 2022-10-13 | $13.17 | $13.50 | $13.10 | $13.42 | $13.42 | 1,432,580 |
| 2022-10-12 | $12.81 | $13.19 | $12.57 | $13.18 | $13.18 | 1,747,990 |
| 2022-10-11 | $13.04 | $13.08 | $12.70 | $12.81 | $12.81 | 1,290,000 |
| 2022-10-10 | $13.21 | $13.25 | $12.88 | $12.95 | $12.95 | 1,330,490 |
| 2022-09-30 | $13.30 | $13.48 | $13.12 | $13.12 | $13.12 | 1,104,300 |
| 2022-09-29 | $13.36 | $13.52 | $13.25 | $13.32 | $13.32 | 1,152,250 |
| 2022-09-28 | $13.59 | $13.70 | $13.23 | $13.23 | $13.23 | 1,385,560 |
| 2022-09-27 | $13.29 | $13.62 | $13.21 | $13.60 | $13.60 | 1,055,080 |
| 2022-09-26 | $13.48 | $13.57 | $13.18 | $13.28 | $13.28 | 1,947,330 |
| 2022-09-23 | $13.99 | $13.99 | $13.31 | $13.52 | $13.52 | 1,681,300 |
| 2022-09-22 | $14.05 | $14.26 | $13.93 | $13.94 | $13.94 | 971,400 |
| 2022-09-21 | $14.01 | $14.21 | $13.70 | $14.17 | $14.17 | 1,438,900 |
| 2022-09-20 | $13.85 | $14.12 | $13.85 | $14.01 | $14.01 | 1,039,000 |
| 2022-09-19 | $14.14 | $14.25 | $13.80 | $13.84 | $13.84 | 1,658,550 |
| 2022-09-16 | $14.45 | $14.57 | $14.00 | $14.12 | $14.12 | 1,183,750 |
| 2022-09-15 | $14.99 | $14.99 | $14.17 | $14.35 | $14.35 | 1,914,650 |
| 2022-09-14 | $14.94 | $14.98 | $14.67 | $14.82 | $14.82 | 1,069,300 |
| 2022-09-13 | $15.17 | $15.29 | $15.03 | $15.05 | $15.05 | 802,500 |
| 2022-09-12 | $15.07 | $15.07 | $15.07 | $15.07 | $15.07 | 0 |
| 2022-09-09 | $15.28 | $15.28 | $14.94 | $15.07 | $15.07 | 1,203,400 |
| 2022-09-08 | $15.71 | $15.76 | $15.19 | $15.19 | $15.19 | 1,157,700 |
| 2022-09-07 | $15.55 | $15.77 | $15.49 | $15.61 | $15.61 | 1,018,000 |
| 2022-09-06 | $15.65 | $15.72 | $15.35 | $15.58 | $15.58 | 1,323,800 |
| 2022-09-05 | $15.67 | $15.82 | $15.47 | $15.56 | $15.56 | 1,189,320 |
| 2022-09-02 | $15.26 | $15.70 | $15.21 | $15.67 | $15.67 | 1,281,630 |
| 2022-09-01 | $15.58 | $15.70 | $15.19 | $15.33 | $15.33 | 1,435,790 |
| 2022-08-31 | $16.01 | $16.21 | $15.36 | $15.44 | $15.44 | 2,140,150 |
| 2022-08-30 | $16.40 | $16.43 | $15.90 | $16.05 | $16.05 | 1,325,980 |
| 2022-08-29 | $15.60 | $16.42 | $15.40 | $16.25 | $16.25 | 2,467,200 |
| 2022-08-26 | $16.27 | $16.40 | $15.80 | $16.00 | $16.00 | 1,935,520 |
| 2022-08-25 | $16.51 | $16.66 | $15.84 | $16.11 | $16.11 | 1,795,730 |
| 2022-08-24 | $17.33 | $17.41 | $16.40 | $16.50 | $16.50 | 2,891,180 |
| 2022-08-23 | $17.47 | $17.62 | $17.17 | $17.32 | $17.32 | 1,550,450 |
| 2022-08-22 | $17.24 | $17.75 | $17.24 | $17.43 | $17.43 | 1,546,580 |
| 2022-08-19 | $17.97 | $18.24 | $17.30 | $17.38 | $17.38 | 2,722,700 |
| 2022-08-18 | $17.80 | $18.05 | $17.65 | $18.00 | $18.00 | 2,239,150 |
| 2022-08-17 | $17.96 | $18.01 | $17.53 | $17.86 | $17.86 | 2,220,150 |
| 2022-08-16 | $17.85 | $18.15 | $17.74 | $18.00 | $18.00 | 2,539,380 |
| 2022-08-15 | $17.97 | $18.13 | $17.65 | $17.77 | $17.77 | 1,906,950 |
| 2022-08-12 | $18.49 | $18.63 | $17.91 | $17.95 | $17.95 | 3,092,880 |
| 2022-08-11 | $18.27 | $18.57 | $18.21 | $18.52 | $18.52 | 3,664,850 |
| 2022-08-10 | $18.16 | $18.36 | $17.92 | $18.20 | $18.20 | 3,029,200 |
| 2022-08-09 | $18.18 | $18.28 | $17.82 | $18.26 | $18.26 | 3,626,680 |
| 2022-08-08 | $18.18 | $18.18 | $17.51 | $18.11 | $18.11 | 4,124,780 |
| 2022-08-05 | $17.51 | $18.30 | $17.40 | $18.20 | $18.20 | 6,245,030 |
| 2022-08-04 | $17.10 | $17.58 | $17.05 | $17.51 | $17.51 | 2,545,990 |
| 2022-08-03 | $17.29 | $17.65 | $17.03 | $17.14 | $17.14 | 3,581,600 |
| 2022-08-02 | $17.73 | $17.75 | $16.77 | $17.12 | $17.12 | 3,141,130 |
| 2022-08-01 | $17.06 | $17.82 | $16.87 | $17.73 | $17.73 | 3,965,030 |
| 2022-07-29 | $17.51 | $17.53 | $17.00 | $17.05 | $17.05 | 1,931,200 |
| 2022-07-28 | $17.17 | $17.46 | $17.14 | $17.43 | $17.43 | 2,459,390 |
| 2022-07-27 | $16.74 | $17.10 | $16.58 | $17.08 | $17.08 | 2,168,700 |
| 2022-07-26 | $16.65 | $16.74 | $16.33 | $16.71 | $16.71 | 1,187,570 |
| 2022-07-25 | $16.94 | $17.11 | $16.56 | $16.60 | $16.60 | 1,684,550 |
| 2022-07-22 | $17.13 | $17.44 | $16.80 | $16.98 | $16.98 | 1,899,950 |
| 2022-07-21 | $17.00 | $17.56 | $17.00 | $17.17 | $17.17 | 2,978,030 |
| 2022-07-20 | $16.88 | $17.08 | $16.80 | $17.00 | $17.00 | 2,013,780 |
| 2022-07-19 | $16.53 | $16.94 | $16.46 | $16.87 | $16.87 | 1,821,080 |
| 2022-07-18 | $16.03 | $16.54 | $16.03 | $16.53 | $16.53 | 1,528,520 |
| 2022-07-15 | $16.30 | $16.42 | $16.00 | $16.17 | $16.17 | 1,628,130 |
| 2022-07-14 | $16.06 | $16.48 | $16.00 | $16.25 | $16.25 | 1,973,000 |
| 2022-07-13 | $15.65 | $16.15 | $15.65 | $16.00 | $16.00 | 1,956,400 |
| 2022-07-12 | $16.43 | $16.50 | $15.65 | $15.65 | $15.65 | 2,268,230 |
| 2022-07-11 | $16.96 | $16.96 | $16.20 | $16.37 | $16.37 | 2,075,880 |
| 2022-07-08 | $16.66 | $17.00 | $16.62 | $16.79 | $16.79 | 2,269,530 |
| 2022-07-07 | $16.53 | $16.77 | $16.26 | $16.72 | $16.72 | 2,311,500 |
| 2022-07-06 | $16.52 | $16.80 | $16.23 | $16.47 | $16.47 | 2,304,940 |
| 2022-07-05 | $16.95 | $17.13 | $16.32 | $16.60 | $16.60 | 3,123,440 |
| 2022-07-04 | $17.00 | $17.38 | $16.66 | $16.97 | $16.97 | 3,685,240 |
| 2022-07-01 | $17.89 | $18.08 | $17.23 | $17.40 | $17.40 | 4,388,400 |
| 2022-06-30 | $18.12 | $18.59 | $17.91 | $18.00 | $18.00 | 7,174,110 |
| 2022-06-29 | $17.71 | $19.50 | $17.65 | $18.55 | $18.55 | 11,000,600 |
| 2022-06-28 | $17.05 | $18.90 | $16.55 | $18.14 | $18.14 | 8,803,430 |
| 2022-06-27 | $16.80 | $17.25 | $16.78 | $16.90 | $16.90 | 3,669,650 |
| 2022-06-24 | $16.28 | $16.87 | $16.09 | $16.61 | $16.61 | 3,674,400 |
| 2022-06-23 | $15.78 | $16.19 | $15.55 | $16.18 | $16.18 | 2,350,600 |
| 2022-06-22 | $15.93 | $16.15 | $15.63 | $15.68 | $15.68 | 1,423,000 |
| 2022-06-21 | $16.00 | $16.12 | $15.73 | $16.00 | $16.00 | 1,461,400 |
| 2022-06-20 | $15.88 | $16.16 | $15.86 | $16.02 | $16.02 | 1,485,800 |
| 2022-06-17 | $15.78 | $15.95 | $15.54 | $15.88 | $15.88 | 1,680,100 |
| 2022-06-16 | $15.51 | $15.97 | $15.43 | $15.91 | $15.91 | 1,737,980 |
| 2022-06-15 | $15.58 | $15.85 | $15.41 | $15.51 | $15.51 | 1,548,030 |
| 2022-06-14 | $15.66 | $15.74 | $15.15 | $15.58 | $15.58 | 1,931,300 |
| 2022-06-13 | $15.65 | $15.97 | $15.37 | $15.97 | $15.97 | 2,015,050 |
| 2022-06-10 | $15.22 | $15.67 | $15.16 | $15.57 | $15.57 | 1,561,650 |
| 2022-06-09 | $15.72 | $15.73 | $15.09 | $15.18 | $15.18 | 1,516,480 |
| 2022-06-08 | $15.99 | $16.12 | $15.45 | $15.71 | $15.71 | 1,938,600 |
| 2022-06-07 | $16.19 | $16.40 | $15.72 | $16.01 | $16.01 | 2,612,350 |
| 2022-06-06 | $15.51 | $16.81 | $15.51 | $16.40 | $16.40 | 3,805,060 |
| 2022-06-02 | $15.19 | $15.55 | $15.02 | $15.50 | $15.50 | 1,586,350 |
| 2022-06-01 | $14.98 | $15.32 | $14.84 | $15.20 | $15.20 | 1,746,150 |
| 2022-05-31 | $14.56 | $14.97 | $14.22 | $14.87 | $14.87 | 1,558,500 |
| 2022-05-30 | $14.45 | $14.76 | $14.32 | $14.64 | $14.64 | 1,197,800 |
| 2022-05-27 | $14.50 | $14.84 | $14.30 | $14.51 | $14.51 | 1,005,230 |
| 2022-05-26 | $14.57 | $14.65 | $14.15 | $14.46 | $14.46 | 1,084,700 |
| 2022-05-25 | $14.28 | $14.65 | $14.28 | $14.57 | $14.57 | 1,330,250 |
| 2022-05-24 | $15.50 | $15.55 | $14.47 | $14.48 | $14.28 | 2,039,810 |
| 2022-05-23 | $15.08 | $15.41 | $14.97 | $15.37 | $15.16 | 1,712,030 |
| 2022-05-20 | $14.95 | $15.10 | $14.80 | $15.08 | $14.88 | 1,474,850 |
| 2022-05-19 | $14.66 | $15.03 | $14.61 | $14.97 | $14.77 | 1,448,650 |
| 2022-05-18 | $14.81 | $15.27 | $14.81 | $14.94 | $14.74 | 1,460,830 |
| 2022-05-17 | $14.63 | $14.83 | $14.45 | $14.79 | $14.59 | 1,166,030 |
| 2022-05-16 | $14.81 | $14.89 | $14.47 | $14.66 | $14.46 | 1,331,550 |
| 2022-05-13 | $14.83 | $14.95 | $14.45 | $14.68 | $14.48 | 1,595,450 |
| 2022-05-12 | $14.25 | $14.83 | $14.25 | $14.83 | $14.63 | 3,338,300 |
| 2022-05-11 | $13.95 | $14.81 | $13.95 | $14.37 | $14.18 | 2,609,680 |
| 2022-05-10 | $13.67 | $14.16 | $13.40 | $14.04 | $13.85 | 1,341,050 |
| 2022-05-09 | $13.30 | $13.97 | $13.30 | $13.75 | $13.56 | 1,349,180 |
| 2022-05-06 | $13.42 | $13.69 | $13.17 | $13.47 | $13.29 | 1,196,830 |
| 2022-05-05 | $13.56 | $13.81 | $13.30 | $13.63 | $13.45 | 1,727,380 |
| 2022-05-04 | $13.55 | $13.55 | $13.55 | $13.55 | $13.37 | 0 |
| 2022-05-03 | $13.55 | $13.55 | $13.55 | $13.55 | $13.37 | 0 |
| 2022-04-29 | $12.90 | $13.75 | $12.89 | $13.55 | $13.55 | 2,435,660 |
| 2022-04-28 | $13.05 | $13.28 | $12.42 | $12.57 | $12.57 | 2,128,530 |
| 2022-04-27 | $12.24 | $13.11 | $12.03 | $13.11 | $13.11 | 2,818,250 |
| 2022-04-26 | $13.50 | $13.50 | $12.50 | $12.67 | $12.67 | 2,053,990 |
| 2022-04-25 | $14.81 | $14.82 | $13.27 | $13.28 | $13.28 | 2,482,190 |
| 2022-04-22 | $14.44 | $15.10 | $14.44 | $15.02 | $15.02 | 1,632,900 |
| 2022-04-21 | $15.23 | $15.41 | $14.70 | $14.86 | $14.86 | 1,246,930 |
| 2022-04-20 | $15.20 | $15.49 | $15.20 | $15.30 | $15.30 | 1,305,010 |
| 2022-04-19 | $15.20 | $15.43 | $15.10 | $15.20 | $15.20 | 1,117,000 |
| 2022-04-18 | $14.89 | $15.20 | $14.53 | $15.17 | $15.17 | 1,431,590 |
| 2022-04-15 | $15.07 | $15.14 | $14.77 | $14.95 | $14.95 | 1,316,340 |
| 2022-04-14 | $15.00 | $15.29 | $14.86 | $15.10 | $15.10 | 1,373,580 |
| 2022-04-13 | $15.17 | $15.36 | $14.82 | $15.03 | $15.03 | 1,406,730 |
| 2022-04-12 | $15.15 | $15.43 | $14.79 | $15.29 | $15.29 | 1,668,400 |
| 2022-04-11 | $15.71 | $15.79 | $15.08 | $15.15 | $15.15 | 1,888,230 |
| 2022-04-08 | $16.08 | $16.26 | $15.70 | $15.79 | $15.79 | 1,463,400 |
| 2022-04-07 | $16.78 | $16.86 | $16.12 | $16.14 | $16.14 | 1,547,480 |
| 2022-04-06 | $16.60 | $17.11 | $16.60 | $16.88 | $16.88 | 1,207,260 |
| 2022-04-05 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 0 |
| 2022-04-04 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 0 |
| 2022-04-01 | $16.81 | $16.86 | $16.48 | $16.60 | $16.60 | 1,270,350 |
| 2022-03-31 | $17.20 | $17.40 | $16.75 | $16.79 | $16.79 | 1,901,950 |
| 2022-03-30 | $16.91 | $17.17 | $16.83 | $17.14 | $17.14 | 916,300 |
| 2022-03-29 | $17.14 | $17.28 | $16.76 | $16.85 | $16.85 | 1,120,380 |
| 2022-03-28 | $17.55 | $17.56 | $16.94 | $17.14 | $17.14 | 1,474,630 |
| 2022-03-25 | $17.44 | $18.08 | $17.41 | $17.45 | $17.45 | 1,714,750 |
| 2022-03-24 | $17.85 | $17.85 | $17.28 | $17.41 | $17.41 | 1,092,780 |
| 2022-03-23 | $17.72 | $17.92 | $17.65 | $17.85 | $17.85 | 1,077,300 |
| 2022-03-22 | $17.70 | $17.93 | $17.53 | $17.73 | $17.73 | 968,150 |
| 2022-03-21 | $17.85 | $18.05 | $17.66 | $17.85 | $17.85 | 1,252,850 |
| 2022-03-18 | $17.77 | $17.92 | $17.61 | $17.85 | $17.85 | 1,143,550 |
| 2022-03-17 | $17.60 | $18.18 | $17.55 | $17.79 | $17.79 | 2,377,900 |
| 2022-03-16 | $16.91 | $17.40 | $16.45 | $17.39 | $17.39 | 2,348,450 |
| 2022-03-15 | $17.69 | $17.82 | $16.65 | $16.71 | $16.71 | 2,824,300 |
| 2022-03-14 | $18.43 | $18.63 | $17.87 | $17.88 | $17.88 | 3,097,580 |
| 2022-03-10 | $19.01 | $19.25 | $18.56 | $18.60 | $18.60 | 2,831,030 |
| 2022-03-09 | $19.65 | $19.89 | $18.20 | $18.50 | $18.50 | 3,538,950 |
| 2022-03-08 | $20.19 | $20.35 | $19.57 | $19.70 | $19.70 | 2,170,400 |
| 2022-03-07 | $20.40 | $20.48 | $20.16 | $20.18 | $20.18 | 1,173,750 |
| 2022-03-04 | $20.70 | $20.93 | $20.45 | $20.48 | $20.48 | 1,063,900 |
| 2022-03-03 | $21.07 | $21.12 | $20.68 | $20.72 | $20.72 | 1,315,340 |
| 2022-03-02 | $20.94 | $21.04 | $20.74 | $21.02 | $21.02 | 1,010,140 |
| 2022-03-01 | $21.37 | $21.40 | $20.83 | $20.99 | $20.99 | 1,355,450 |
| 2022-02-28 | $21.22 | $21.30 | $20.59 | $21.19 | $21.19 | 1,976,280 |
| 2022-02-25 | $21.66 | $22.16 | $21.31 | $21.40 | $21.40 | 2,621,080 |
| 2022-02-24 | $21.45 | $21.73 | $20.73 | $21.39 | $21.39 | 2,248,230 |
| 2022-02-23 | $21.21 | $21.70 | $21.09 | $21.61 | $21.61 | 1,702,500 |
| 2022-02-22 | $21.52 | $21.52 | $20.97 | $21.13 | $21.13 | 1,439,720 |
| 2022-02-21 | $20.91 | $21.65 | $20.81 | $21.64 | $21.64 | 2,146,350 |
| 2022-02-18 | $20.62 | $21.16 | $20.50 | $20.95 | $20.95 | 1,456,230 |
| 2022-02-17 | $21.09 | $21.18 | $20.75 | $20.77 | $20.77 | 1,498,950 |
| 2022-02-16 | $21.09 | $21.24 | $20.89 | $21.09 | $21.09 | 1,536,210 |
| 2022-02-15 | $20.99 | $21.23 | $20.86 | $21.04 | $21.04 | 860,730 |
| 2022-02-14 | $20.98 | $21.30 | $20.60 | $20.91 | $20.91 | 1,235,300 |
| 2022-02-11 | $21.58 | $21.81 | $20.99 | $21.15 | $21.15 | 1,516,950 |
| 2022-02-10 | $22.21 | $22.24 | $21.74 | $21.83 | $21.83 | 1,202,150 |
| 2022-02-09 | $21.79 | $22.50 | $21.77 | $22.24 | $22.24 | 1,573,880 |
| 2022-02-08 | $21.75 | $21.86 | $21.33 | $21.74 | $21.74 | 1,469,350 |
| 2022-02-07 | $22.23 | $22.27 | $21.70 | $21.76 | $21.76 | 1,580,600 |
| 2022-02-04 | $21.82 | $21.82 | $21.82 | $21.82 | $21.82 | 0 |
| 2022-02-03 | $21.82 | $21.82 | $21.82 | $21.82 | $21.82 | 0 |
| 2022-02-02 | $21.82 | $21.82 | $21.82 | $21.82 | $21.82 | 0 |
| 2022-02-01 | $21.82 | $21.82 | $21.82 | $21.82 | $21.82 | 0 |
| 2022-01-28 | $20.56 | $22.50 | $20.33 | $21.82 | $21.82 | 2,748,200 |
| 2022-01-27 | $21.32 | $21.34 | $20.40 | $20.43 | $20.43 | 1,191,050 |
| 2022-01-26 | $21.64 | $21.70 | $20.87 | $21.34 | $21.34 | 1,411,420 |
| 2022-01-25 | $22.45 | $22.59 | $21.11 | $21.19 | $21.19 | 2,547,580 |
| 2022-01-24 | $22.66 | $23.03 | $22.30 | $22.45 | $22.45 | 1,504,080 |
| 2022-01-21 | $22.77 | $23.25 | $22.55 | $22.65 | $22.65 | 2,861,000 |
| 2022-01-20 | $24.19 | $24.20 | $23.33 | $23.34 | $23.34 | 2,231,250 |
| 2022-01-19 | $23.98 | $24.39 | $23.90 | $24.09 | $24.09 | 2,146,580 |
| 2022-01-18 | $24.35 | $24.68 | $24.00 | $24.15 | $24.15 | 3,263,030 |
| 2022-01-17 | $24.18 | $24.67 | $24.03 | $24.67 | $24.67 | 3,795,130 |
| 2022-01-14 | $23.78 | $24.65 | $23.69 | $24.37 | $24.37 | 4,753,570 |
| 2022-01-13 | $23.49 | $24.57 | $23.00 | $24.20 | $24.20 | 5,746,930 |
| 2022-01-12 | $23.05 | $23.10 | $22.67 | $23.01 | $23.01 | 1,522,410 |
| 2022-01-11 | $22.66 | $22.88 | $22.52 | $22.61 | $22.61 | 991,520 |
| 2022-01-10 | $22.34 | $22.69 | $22.10 | $22.55 | $22.55 | 1,248,550 |
| 2022-01-07 | $22.98 | $23.12 | $22.14 | $22.18 | $22.18 | 1,832,990 |
| 2022-01-06 | $22.41 | $23.03 | $22.40 | $22.82 | $22.82 | 1,202,100 |
| 2022-01-05 | $23.13 | $23.44 | $22.28 | $22.64 | $22.64 | 2,220,350 |
| 2022-01-04 | $22.88 | $23.39 | $22.82 | $23.29 | $23.29 | 1,631,000 |
| 2022-01-03 | $22.83 | $22.83 | $22.83 | $22.83 | $22.83 | 0 |
| 2021-12-31 | $23.00 | $23.50 | $22.74 | $22.83 | $22.83 | 1,505,200 |
| 2021-12-30 | $22.83 | $23.24 | $22.72 | $22.82 | $22.82 | 1,416,150 |
| 2021-12-29 | $22.86 | $22.97 | $22.49 | $22.84 | $22.84 | 1,239,600 |
| 2021-12-28 | $22.50 | $22.90 | $22.50 | $22.84 | $22.84 | 1,332,180 |
| 2021-12-27 | $22.58 | $23.10 | $22.18 | $22.43 | $22.43 | 1,432,200 |
| 2021-12-24 | $23.54 | $23.59 | $22.39 | $22.48 | $22.48 | 2,762,480 |
| 2021-12-23 | $23.68 | $23.95 | $23.25 | $23.39 | $23.39 | 1,914,480 |
| 2021-12-22 | $23.94 | $24.20 | $23.60 | $23.88 | $23.88 | 1,915,850 |
| 2021-12-21 | $23.56 | $23.99 | $23.51 | $23.93 | $23.93 | 1,390,700 |
| 2021-12-20 | $24.10 | $24.28 | $23.50 | $23.60 | $23.60 | 2,072,090 |
| 2021-12-17 | $24.91 | $24.95 | $23.95 | $24.10 | $24.10 | 2,577,270 |
| 2021-12-16 | $24.85 | $25.15 | $24.73 | $24.95 | $24.95 | 2,310,050 |
| 2021-12-15 | $25.40 | $25.65 | $24.75 | $24.83 | $24.83 | 4,331,650 |
| 2021-12-14 | $24.38 | $25.83 | $24.12 | $25.65 | $25.65 | 7,331,350 |
| 2021-12-13 | $24.08 | $24.50 | $23.82 | $24.30 | $24.30 | 2,161,930 |
| 2021-12-07 | $24.32 | $24.49 | $22.79 | $23.18 | $23.18 | 4,825,930 |
| 2021-12-06 | $24.80 | $25.29 | $24.18 | $24.46 | $24.46 | 3,478,780 |
| 2021-12-03 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 4,356,900 |
| 2021-12-02 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 3,485,300 |
| 2021-12-01 | $25.23 | $25.48 | $24.98 | $25.03 | $25.03 | 2,411,030 |
| 2021-11-30 | $25.70 | $25.89 | $25.02 | $25.23 | $25.23 | 5,148,650 |
| 2021-11-29 | $24.23 | $26.66 | $23.99 | $25.56 | $25.56 | 9,717,050 |
| 2021-11-26 | $24.27 | $24.47 | $23.92 | $24.29 | $24.29 | 1,636,470 |
| 2021-11-25 | $24.84 | $24.97 | $24.43 | $24.45 | $24.45 | 1,584,470 |
| 2021-11-24 | $25.00 | $25.05 | $24.70 | $24.85 | $24.85 | 2,396,400 |
| 2021-11-23 | $24.89 | $25.10 | $24.51 | $24.68 | $24.68 | 2,483,130 |
| 2021-11-22 | $24.48 | $25.06 | $24.15 | $24.86 | $24.86 | 3,297,070 |
| 2021-11-19 | $23.52 | $24.60 | $23.52 | $24.40 | $24.40 | 2,954,150 |
| 2021-11-18 | $24.16 | $24.38 | $23.66 | $23.66 | $23.66 | 1,696,450 |
| 2021-11-17 | $24.41 | $24.83 | $24.11 | $24.41 | $24.41 | 2,273,140 |
| 2021-11-16 | $24.05 | $24.70 | $23.91 | $24.42 | $24.42 | 2,776,550 |
| 2021-11-15 | $23.64 | $24.31 | $23.64 | $24.20 | $24.20 | 2,558,100 |
| 2021-11-12 | $23.48 | $23.77 | $23.26 | $23.64 | $23.64 | 1,792,750 |
| 2021-11-11 | $23.73 | $23.74 | $23.23 | $23.53 | $23.53 | 1,741,510 |
| 2021-11-10 | $23.18 | $23.71 | $23.08 | $23.71 | $23.71 | 2,147,750 |
| 2021-11-09 | $23.04 | $23.38 | $23.04 | $23.18 | $23.18 | 780,880 |
| 2021-11-08 | $23.03 | $23.25 | $22.66 | $23.01 | $23.01 | 909,250 |
| 2021-11-05 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 1,021,130 |
| 2021-11-04 | $22.80 | $23.55 | $22.78 | $23.35 | $23.35 | 1,683,150 |
| 2021-11-03 | $22.95 | $23.29 | $22.66 | $22.80 | $22.80 | 1,158,480 |
| 2021-11-02 | $23.26 | $23.76 | $22.88 | $23.18 | $23.18 | 1,429,850 |
| 2021-11-01 | $23.35 | $23.55 | $22.70 | $23.26 | $23.26 | 1,505,350 |
| 2021-10-29 | $22.63 | $23.49 | $22.40 | $23.15 | $23.15 | 2,181,180 |
| 2021-10-28 | $22.14 | $22.61 | $22.14 | $22.33 | $22.33 | 849,680 |
| 2021-10-27 | $22.45 | $22.73 | $22.09 | $22.24 | $22.24 | 1,092,900 |
| 2021-10-26 | $22.03 | $22.78 | $21.76 | $22.46 | $22.46 | 2,448,300 |
| 2021-10-25 | $21.30 | $21.90 | $21.07 | $21.86 | $21.86 | 1,119,120 |
| 2021-10-22 | $21.61 | $21.75 | $21.19 | $21.30 | $21.30 | 863,980 |
| 2021-10-21 | $21.78 | $22.07 | $21.69 | $21.70 | $21.70 | 586,580 |
| 2021-10-20 | $22.00 | $22.05 | $21.78 | $21.87 | $21.87 | 690,900 |
| 2021-10-19 | $22.01 | $22.15 | $21.91 | $22.08 | $22.08 | 812,550 |
| 2021-10-18 | $22.12 | $22.34 | $21.74 | $22.01 | $22.01 | 813,200 |
| 2021-10-15 | $22.05 | $22.30 | $21.95 | $22.11 | $22.11 | 594,370 |
| 2021-10-14 | $22.11 | $22.20 | $21.78 | $22.05 | $22.05 | 794,930 |
| 2021-10-13 | $22.12 | $22.26 | $21.90 | $22.13 | $22.13 | 847,980 |
| 2021-10-12 | $22.29 | $22.38 | $21.91 | $22.13 | $22.13 | 802,830 |
| 2021-10-11 | $22.33 | $22.65 | $22.11 | $22.41 | $22.41 | 1,077,600 |
| 2021-09-30 | $21.87 | $22.20 | $21.75 | $21.95 | $21.95 | 907,230 |
| 2021-09-29 | $22.25 | $22.50 | $21.88 | $21.90 | $21.90 | 950,450 |
| 2021-09-28 | $22.04 | $22.17 | $21.69 | $22.13 | $22.13 | 506,530 |
| 2021-09-27 | $22.82 | $22.83 | $21.78 | $21.93 | $21.93 | 1,608,680 |
| 2021-09-24 | $23.20 | $23.50 | $22.54 | $22.95 | $22.95 | 1,611,150 |
| 2021-09-23 | $22.96 | $23.36 | $22.78 | $23.35 | $23.35 | 1,462,650 |
| 2021-09-22 | $22.98 | $23.13 | $22.60 | $22.86 | $22.86 | 990,870 |
| 2021-09-21 | $23.02 | $23.02 | $23.02 | $23.02 | $23.02 | 0 |
| 2021-09-20 | $23.02 | $23.02 | $23.02 | $23.02 | $23.02 | 0 |
| 2021-09-17 | $22.82 | $23.38 | $22.50 | $23.02 | $23.02 | 1,186,050 |
| 2021-09-16 | $23.65 | $23.74 | $22.58 | $22.72 | $22.72 | 2,693,900 |
| 2021-09-15 | $24.01 | $24.35 | $23.59 | $23.65 | $23.65 | 1,522,550 |
| 2021-09-14 | $23.88 | $24.39 | $23.55 | $24.01 | $24.01 | 1,687,330 |
| 2021-09-13 | $24.59 | $24.59 | $23.81 | $23.85 | $23.85 | 2,850,500 |
| 2021-09-09 | $24.68 | $24.95 | $24.33 | $24.94 | $24.94 | 2,069,420 |
| 2021-09-08 | $25.47 | $25.80 | $24.61 | $24.70 | $24.70 | 3,418,600 |
| 2021-09-07 | $25.95 | $25.95 | $25.27 | $25.45 | $25.45 | 3,146,130 |
| 2021-09-06 | $25.01 | $25.89 | $24.03 | $25.70 | $25.70 | 4,860,680 |
| 2021-09-03 | $25.81 | $25.81 | $24.80 | $25.17 | $25.17 | 4,225,810 |
| 2021-09-02 | $25.13 | $25.76 | $24.97 | $25.72 | $25.72 | 5,301,060 |
| 2021-09-01 | $24.00 | $25.99 | $23.58 | $25.34 | $25.34 | 5,454,310 |
| 2021-08-31 | $25.01 | $25.29 | $23.88 | $24.20 | $24.20 | 3,373,100 |
| 2021-08-30 | $24.01 | $25.20 | $24.01 | $25.20 | $25.20 | 3,993,730 |
| 2021-08-27 | $23.93 | $24.32 | $23.71 | $24.11 | $24.11 | 2,109,280 |
| 2021-08-26 | $25.18 | $25.19 | $23.71 | $24.08 | $24.08 | 3,394,510 |
| 2021-08-25 | $25.09 | $25.88 | $24.70 | $24.98 | $24.98 | 3,147,680 |
| 2021-08-24 | $25.99 | $26.19 | $25.30 | $25.49 | $25.49 | 3,273,950 |
| 2021-08-23 | $24.50 | $25.86 | $24.21 | $25.48 | $25.48 | 4,651,010 |
| 2021-08-20 | $24.31 | $24.72 | $23.61 | $24.08 | $24.08 | 1,953,560 |
| 2021-08-19 | $23.72 | $24.90 | $23.60 | $24.32 | $24.32 | 2,196,960 |
| 2021-08-18 | $23.49 | $24.22 | $23.12 | $23.72 | $23.72 | 2,065,260 |
| 2021-08-17 | $25.20 | $25.20 | $23.40 | $23.47 | $23.47 | 2,905,230 |
| 2021-08-16 | $24.89 | $25.24 | $24.73 | $25.04 | $25.04 | 1,922,320 |
| 2021-08-13 | $25.50 | $25.56 | $24.66 | $25.00 | $25.00 | 3,258,880 |
| 2021-08-12 | $26.08 | $26.48 | $25.50 | $25.57 | $25.57 | 3,405,050 |
| 2021-08-11 | $26.10 | $26.63 | $25.50 | $26.06 | $26.06 | 4,130,830 |
| 2021-08-10 | $25.25 | $26.28 | $24.93 | $26.09 | $26.09 | 4,874,450 |
| 2021-08-09 | $25.36 | $26.03 | $25.10 | $25.30 | $25.30 | 3,160,890 |
| 2021-08-06 | $25.69 | $25.69 | $24.88 | $25.28 | $25.28 | 3,021,190 |
| 2021-08-05 | $25.80 | $25.97 | $24.82 | $25.55 | $25.55 | 5,440,240 |
| 2021-08-04 | $25.36 | $26.70 | $24.68 | $26.45 | $26.45 | 8,632,210 |
| 2021-08-03 | $25.98 | $28.90 | $25.35 | $26.03 | $26.03 | 11,133,830 |
| 2021-08-02 | $24.40 | $24.73 | $23.83 | $24.73 | $24.73 | 4,822,550 |
| 2021-07-30 | $23.50 | $24.68 | $23.10 | $24.59 | $24.59 | 6,237,560 |
| 2021-07-29 | $22.03 | $23.48 | $22.03 | $23.30 | $23.30 | 3,837,230 |
| 2021-07-28 | $22.81 | $23.40 | $21.06 | $21.95 | $21.95 | 5,049,420 |
| 2021-07-27 | $24.10 | $25.90 | $23.55 | $23.60 | $23.60 | 8,432,280 |
| 2021-07-26 | $22.73 | $24.17 | $22.67 | $24.01 | $24.01 | 5,301,070 |
| 2021-07-23 | $23.20 | $23.45 | $22.73 | $22.82 | $22.82 | 1,726,000 |
| 2021-07-22 | $23.20 | $23.30 | $22.68 | $23.20 | $23.20 | 2,178,790 |
| 2021-07-21 | $23.13 | $23.42 | $22.80 | $23.18 | $23.18 | 2,130,750 |
| 2021-07-20 | $22.88 | $23.42 | $22.53 | $23.06 | $23.06 | 2,196,730 |
| 2021-07-19 | $22.55 | $23.15 | $22.13 | $22.90 | $22.90 | 2,006,480 |
| 2021-07-16 | $22.50 | $22.99 | $22.40 | $22.56 | $22.56 | 1,481,700 |
| 2021-07-15 | $22.81 | $23.19 | $22.20 | $22.50 | $22.50 | 2,288,740 |
| 2021-07-14 | $23.57 | $23.81 | $23.12 | $23.16 | $23.16 | 1,981,200 |
| 2021-07-13 | $24.20 | $24.70 | $23.25 | $23.74 | $23.74 | 3,793,460 |
| 2021-07-12 | $23.20 | $24.48 | $23.20 | $24.35 | $24.35 | 3,668,270 |
| 2021-07-09 | $23.40 | $23.53 | $22.66 | $23.15 | $23.15 | 2,591,040 |
| 2021-07-08 | $23.00 | $23.71 | $22.90 | $23.68 | $23.68 | 2,945,730 |
| 2021-07-07 | $23.00 | $23.40 | $22.60 | $23.17 | $23.17 | 1,883,150 |
| 2021-07-06 | $23.68 | $23.70 | $22.78 | $23.11 | $23.11 | 1,874,610 |
| 2021-07-05 | $23.15 | $23.69 | $23.00 | $23.68 | $23.68 | 1,891,580 |
| 2021-07-01 | $23.69 | $24.10 | $23.12 | $23.20 | $23.20 | 2,315,800 |
| 2021-06-30 | $23.35 | $24.15 | $23.15 | $23.76 | $23.76 | 2,630,350 |
| 2021-06-29 | $24.20 | $24.20 | $23.00 | $23.11 | $23.11 | 3,219,480 |
| 2021-06-28 | $24.00 | $24.40 | $23.91 | $24.20 | $24.20 | 2,832,550 |
| 2021-06-25 | $24.10 | $24.96 | $23.76 | $24.38 | $24.38 | 4,968,710 |
| 2021-06-24 | $24.51 | $26.16 | $23.61 | $24.98 | $24.98 | 7,521,080 |
| 2021-06-23 | $22.58 | $24.42 | $22.58 | $23.64 | $23.64 | 6,138,830 |
| 2021-06-22 | $22.84 | $23.35 | $22.73 | $22.84 | $22.84 | 2,969,850 |
| 2021-06-21 | $22.34 | $22.95 | $22.32 | $22.90 | $22.90 | 2,949,480 |
| 2021-06-18 | $22.77 | $22.88 | $22.15 | $22.56 | $22.56 | 2,703,230 |
| 2021-06-17 | $22.32 | $22.86 | $22.02 | $22.85 | $22.85 | 2,713,880 |
| 2021-06-16 | $22.51 | $22.64 | $22.06 | $22.35 | $22.35 | 2,177,900 |
| 2021-06-15 | $21.80 | $22.77 | $21.80 | $22.71 | $22.71 | 3,175,070 |
| 2021-06-14 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 0 |
| 2021-06-11 | $22.34 | $22.34 | $21.75 | $21.78 | $21.78 | 1,515,850 |
| 2021-06-10 | $21.78 | $22.19 | $21.70 | $22.15 | $22.15 | 1,881,030 |
| 2021-06-09 | $21.97 | $22.52 | $21.82 | $21.85 | $21.85 | 2,322,330 |
| 2021-06-08 | $21.34 | $22.01 | $21.15 | $21.99 | $21.99 | 2,684,500 |
| 2021-06-07 | $21.11 | $21.55 | $21.06 | $21.24 | $21.24 | 1,369,200 |
| 2021-06-04 | $21.20 | $21.20 | $20.92 | $21.11 | $21.11 | 768,760 |
| 2021-06-03 | $21.32 | $21.46 | $21.14 | $21.14 | $21.14 | 995,230 |
| 2021-06-02 | $21.36 | $21.45 | $21.14 | $21.35 | $21.25 | 1,053,930 |
| 2021-06-01 | $21.01 | $21.52 | $21.01 | $21.48 | $21.38 | 1,122,230 |
| 2021-05-31 | $20.97 | $21.40 | $20.97 | $21.13 | $21.03 | 848,000 |
| 2021-05-28 | $21.12 | $21.32 | $20.84 | $20.96 | $20.86 | 1,012,760 |
| 2021-05-27 | $20.82 | $21.79 | $20.77 | $21.31 | $21.21 | 2,060,740 |
| 2021-05-26 | $20.68 | $20.88 | $20.56 | $20.82 | $20.72 | 800,690 |
| 2021-05-25 | $20.40 | $20.79 | $20.30 | $20.68 | $20.58 | 1,092,550 |
| 2021-05-24 | $20.43 | $20.50 | $20.20 | $20.40 | $20.30 | 652,050 |
| 2021-05-21 | $20.23 | $20.50 | $20.11 | $20.43 | $20.33 | 819,240 |
| 2021-05-20 | $20.30 | $20.43 | $20.15 | $20.23 | $20.13 | 675,000 |
| 2021-05-19 | $20.23 | $20.38 | $20.19 | $20.22 | $20.12 | 603,850 |
| 2021-05-18 | $20.78 | $20.90 | $20.10 | $20.32 | $20.22 | 912,180 |
| 2021-05-17 | $20.62 | $20.74 | $20.32 | $20.68 | $20.58 | 723,800 |
| 2021-05-14 | $20.30 | $20.75 | $20.21 | $20.62 | $20.52 | 881,830 |
| 2021-05-13 | $20.11 | $20.54 | $20.00 | $20.25 | $20.15 | 687,600 |
| 2021-05-12 | $20.16 | $20.47 | $19.98 | $20.31 | $20.21 | 702,700 |
| 2021-05-11 | $20.09 | $20.49 | $19.98 | $20.35 | $20.25 | 700,930 |
| 2021-05-10 | $20.31 | $20.40 | $20.01 | $20.10 | $20.01 | 1,152,310 |
| 2021-05-07 | $20.70 | $20.73 | $19.90 | $20.45 | $20.35 | 1,293,930 |
| 2021-05-06 | $21.28 | $21.29 | $20.67 | $20.69 | $20.59 | 1,011,750 |
| 2021-05-05 | $21.28 | $21.28 | $21.28 | $21.28 | $21.18 | 0 |
| 2021-05-04 | $21.28 | $21.28 | $21.28 | $21.28 | $21.18 | 0 |
| 2021-04-30 | $21.50 | $21.66 | $20.61 | $21.28 | $21.18 | 2,009,960 |
| 2021-04-29 | $21.65 | $21.83 | $21.50 | $21.52 | $21.42 | 945,630 |
| 2021-04-28 | $22.10 | $22.42 | $21.52 | $21.65 | $21.55 | 1,840,850 |
| 2021-04-27 | $22.20 | $22.74 | $21.86 | $22.43 | $22.32 | 1,537,900 |
| 2021-04-26 | $21.89 | $22.78 | $21.68 | $22.25 | $22.15 | 1,722,670 |
| 2021-04-23 | $22.04 | $22.09 | $21.73 | $21.79 | $21.69 | 697,960 |
| 2021-04-22 | $22.05 | $22.26 | $21.95 | $22.03 | $21.93 | 668,800 |
| 2021-04-21 | $22.20 | $22.34 | $21.97 | $22.05 | $21.95 | 961,900 |
| 2021-04-20 | $22.45 | $22.82 | $22.10 | $22.20 | $22.10 | 1,054,230 |
| 2021-04-19 | $22.21 | $22.80 | $22.03 | $22.69 | $22.58 | 1,369,240 |
| 2021-04-16 | $22.05 | $22.26 | $21.90 | $22.21 | $22.11 | 691,280 |
| 2021-04-15 | $22.25 | $22.42 | $21.90 | $21.95 | $21.85 | 603,300 |
| 2021-04-14 | $21.99 | $22.32 | $21.41 | $22.22 | $22.12 | 1,229,090 |
| 2021-04-13 | $21.51 | $21.88 | $21.32 | $21.41 | $21.31 | 1,126,180 |
| 2021-04-12 | $22.00 | $22.14 | $21.45 | $21.60 | $21.50 | 1,377,480 |
| 2021-04-09 | $22.52 | $22.76 | $22.00 | $22.11 | $22.01 | 1,278,810 |
| 2021-04-08 | $22.38 | $22.96 | $22.00 | $22.65 | $22.54 | 1,363,580 |
| 2021-04-07 | $23.05 | $23.11 | $22.45 | $22.57 | $22.46 | 1,730,880 |
| 2021-04-06 | $23.40 | $23.58 | $23.20 | $23.26 | $23.15 | 1,295,500 |
| 2021-04-05 | $23.35 | $23.35 | $23.35 | $23.35 | $23.24 | 0 |
| 2021-04-02 | $23.64 | $23.91 | $23.15 | $23.35 | $23.24 | 1,849,430 |
| 2021-04-01 | $22.98 | $23.46 | $22.85 | $23.16 | $23.05 | 989,350 |
| 2021-03-31 | $23.16 | $23.17 | $22.85 | $23.06 | $22.95 | 679,300 |
| 2021-03-30 | $22.88 | $23.29 | $22.88 | $23.13 | $23.02 | 1,059,150 |
| 2021-03-29 | $22.75 | $23.29 | $22.60 | $23.08 | $22.97 | 1,743,850 |
| 2021-03-26 | $22.57 | $22.85 | $22.33 | $22.67 | $22.56 | 990,400 |
| 2021-03-25 | $23.06 | $23.06 | $22.51 | $22.57 | $22.46 | 1,032,370 |
| 2021-03-24 | $23.32 | $23.50 | $22.80 | $22.97 | $22.86 | 1,208,690 |
| 2021-03-23 | $23.01 | $23.95 | $22.91 | $23.42 | $23.31 | 1,912,600 |
| 2021-03-22 | $22.38 | $23.33 | $22.21 | $23.03 | $22.92 | 1,506,630 |
| 2021-03-19 | $22.20 | $22.57 | $21.48 | $22.38 | $22.27 | 1,186,120 |
| 2021-03-18 | $22.38 | $22.61 | $22.10 | $22.22 | $22.12 | 1,194,650 |
| 2021-03-17 | $22.26 | $22.60 | $21.85 | $22.37 | $22.26 | 1,093,440 |
| 2021-03-16 | $21.72 | $22.33 | $21.67 | $22.25 | $22.15 | 1,017,230 |
| 2021-03-15 | $22.56 | $22.56 | $21.70 | $21.72 | $21.62 | 1,796,930 |
| 2021-03-12 | $22.55 | $22.76 | $22.30 | $22.57 | $22.46 | 955,850 |
| 2021-03-11 | $22.31 | $22.66 | $22.01 | $22.55 | $22.44 | 1,087,500 |
| 2021-03-10 | $22.67 | $22.96 | $22.10 | $22.27 | $22.17 | 1,371,810 |
| 2021-03-09 | $23.66 | $23.79 | $22.41 | $22.60 | $22.49 | 1,959,250 |
| 2021-03-08 | $24.31 | $24.84 | $23.55 | $23.56 | $23.45 | 2,017,780 |
| 2021-03-05 | $23.55 | $24.80 | $23.49 | $24.32 | $24.21 | 2,369,500 |
| 2021-03-04 | $23.68 | $24.02 | $23.42 | $23.54 | $23.43 | 2,827,300 |
| 2021-03-03 | $24.75 | $24.88 | $24.30 | $24.45 | $24.33 | 2,005,760 |
| 2021-03-02 | $24.26 | $24.88 | $23.94 | $24.51 | $24.39 | 2,905,230 |
| 2021-03-01 | $23.46 | $24.15 | $23.40 | $24.13 | $24.02 | 2,024,330 |
| 2021-02-26 | $23.12 | $23.70 | $22.80 | $23.50 | $23.39 | 1,426,510 |
| 2021-02-25 | $23.96 | $24.06 | $23.20 | $23.24 | $23.13 | 1,497,280 |
| 2021-02-24 | $24.11 | $24.15 | $23.66 | $23.88 | $23.77 | 1,649,180 |
| 2021-02-23 | $24.03 | $24.15 | $23.51 | $23.78 | $23.67 | 1,552,650 |
| 2021-02-22 | $23.80 | $24.34 | $23.80 | $23.89 | $23.78 | 3,106,850 |
| 2021-02-19 | $23.78 | $23.94 | $23.28 | $23.87 | $23.76 | 2,123,780 |
| 2021-02-18 | $23.53 | $24.01 | $23.13 | $23.39 | $23.28 | 2,402,480 |
| 2021-02-17 | $22.95 | $22.95 | $22.95 | $22.95 | $22.84 | 0 |
| 2021-02-16 | $22.95 | $22.95 | $22.95 | $22.95 | $22.84 | 0 |
| 2021-02-15 | $22.95 | $22.95 | $22.95 | $22.95 | $22.84 | 0 |
| 2021-02-12 | $22.95 | $22.95 | $22.95 | $22.95 | $22.84 | 0 |
| 2021-02-11 | $22.95 | $22.95 | $22.95 | $22.95 | $22.84 | 0 |
| 2021-02-10 | $22.34 | $23.02 | $22.00 | $22.95 | $22.84 | 1,688,750 |
| 2021-02-09 | $21.65 | $22.65 | $21.46 | $22.29 | $22.19 | 1,588,900 |
| 2021-02-08 | $21.28 | $21.94 | $21.27 | $21.65 | $21.55 | 987,130 |
| 2021-02-05 | $22.22 | $22.40 | $21.48 | $21.49 | $21.39 | 1,923,200 |
| 2021-02-04 | $22.61 | $22.71 | $22.01 | $22.19 | $22.09 | 1,163,210 |
| 2021-02-03 | $23.12 | $23.41 | $22.55 | $22.60 | $22.49 | 1,767,980 |
| 2021-02-02 | $22.30 | $23.45 | $21.90 | $23.43 | $23.32 | 2,309,030 |
| 2021-02-01 | $22.96 | $23.13 | $22.40 | $22.40 | $22.29 | 1,746,980 |
| 2021-01-29 | $23.50 | $23.67 | $22.51 | $22.96 | $22.85 | 1,979,050 |
| 2021-01-28 | $23.51 | $23.78 | $23.04 | $23.17 | $23.06 | 2,852,150 |
| 2021-01-27 | $23.26 | $24.70 | $23.26 | $23.96 | $23.85 | 3,551,180 |
| 2021-01-26 | $23.00 | $23.58 | $22.80 | $23.00 | $22.89 | 1,688,130 |
| 2021-01-25 | $23.75 | $23.88 | $22.97 | $23.00 | $22.89 | 2,549,810 |
| 2021-01-22 | $24.19 | $24.29 | $23.38 | $23.75 | $23.64 | 2,196,730 |
| 2021-01-21 | $24.25 | $24.52 | $24.01 | $24.30 | $24.19 | 2,073,270 |
| 2021-01-20 | $24.53 | $24.63 | $24.15 | $24.25 | $24.14 | 1,841,450 |
| 2021-01-19 | $23.93 | $24.99 | $23.91 | $24.43 | $24.31 | 2,462,480 |
| 2021-01-18 | $24.30 | $24.30 | $23.51 | $24.08 | $23.97 | 1,819,500 |
| 2021-01-15 | $23.95 | $24.36 | $23.58 | $23.88 | $23.77 | 1,461,780 |
| 2021-01-14 | $23.35 | $24.16 | $22.85 | $23.70 | $23.59 | 2,288,430 |
| 2021-01-13 | $23.80 | $24.00 | $23.01 | $23.30 | $23.19 | 3,358,980 |
| 2021-01-12 | $23.83 | $24.53 | $23.58 | $24.17 | $24.06 | 2,109,450 |
| 2021-01-11 | $24.63 | $24.83 | $23.50 | $23.76 | $23.65 | 3,961,500 |
| 2021-01-08 | $24.61 | $25.22 | $24.31 | $24.63 | $24.51 | 2,316,280 |
| 2021-01-07 | $25.60 | $25.69 | $24.60 | $24.95 | $24.83 | 3,504,650 |
| 2021-01-06 | $25.91 | $26.10 | $25.40 | $25.55 | $25.43 | 2,788,860 |
| 2021-01-05 | $25.83 | $26.10 | $25.55 | $25.98 | $25.86 | 3,219,950 |
| 2021-01-04 | $25.55 | $25.97 | $25.33 | $25.83 | $25.71 | 2,852,890 |
| 2021-01-01 | $25.53 | $25.53 | $25.53 | $25.53 | $25.41 | 0 |
| 2020-12-31 | $24.66 | $25.95 | $24.66 | $25.53 | $25.41 | 3,065,200 |
| 2020-12-30 | $25.08 | $25.34 | $24.76 | $24.79 | $24.67 | 2,346,300 |
| 2020-12-29 | $24.01 | $25.66 | $23.91 | $25.11 | $24.99 | 4,694,050 |
| 2020-12-28 | $25.43 | $25.43 | $23.97 | $24.01 | $23.90 | 4,780,470 |
| 2020-12-25 | $25.18 | $25.83 | $25.15 | $25.46 | $25.34 | 2,694,330 |
| 2020-12-24 | $24.96 | $25.66 | $24.71 | $25.20 | $25.08 | 3,532,880 |
| 2020-12-23 | $24.67 | $25.29 | $24.59 | $25.03 | $24.91 | 2,910,040 |
| 2020-12-22 | $25.28 | $25.54 | $24.65 | $24.66 | $24.54 | 4,066,310 |
| 2020-12-21 | $25.16 | $25.66 | $24.82 | $25.23 | $25.11 | 3,221,680 |
| 2020-12-18 | $25.12 | $25.55 | $24.80 | $24.98 | $24.86 | 3,220,980 |
| 2020-12-17 | $24.91 | $25.36 | $24.32 | $25.13 | $25.01 | 4,361,450 |
| 2020-12-16 | $26.02 | $26.31 | $25.12 | $25.18 | $25.06 | 5,123,380 |
| 2020-12-15 | $27.24 | $27.76 | $25.85 | $26.16 | $26.04 | 7,280,810 |
| 2020-12-14 | $27.14 | $27.85 | $26.60 | $27.77 | $27.64 | 3,119,550 |
| 2020-12-11 | $28.73 | $29.00 | $26.78 | $27.30 | $27.17 | 8,474,650 |
| 2020-12-10 | $29.27 | $29.86 | $28.52 | $29.00 | $28.86 | 4,097,330 |
| 2020-12-09 | $30.45 | $30.45 | $29.41 | $29.41 | $29.27 | 4,546,100 |
| 2020-12-08 | $28.92 | $30.30 | $28.75 | $30.21 | $30.07 | 6,389,530 |
| 2020-12-07 | $28.14 | $29.28 | $28.10 | $28.94 | $28.80 | 3,811,050 |
| 2020-12-04 | $28.00 | $28.70 | $27.82 | $28.20 | $28.07 | 2,798,900 |
| 2020-12-03 | $28.72 | $28.96 | $27.90 | $28.08 | $27.95 | 4,411,180 |
| 2020-12-02 | $29.94 | $30.08 | $28.77 | $28.85 | $28.71 | 4,620,900 |
| 2020-12-01 | $29.21 | $30.21 | $29.12 | $29.93 | $29.79 | 5,314,630 |
| 2020-11-30 | $29.11 | $29.66 | $28.71 | $29.45 | $29.31 | 5,180,180 |
| 2020-11-27 | $28.80 | $29.50 | $28.50 | $28.85 | $28.71 | 4,388,240 |
| 2020-11-26 | $27.70 | $29.49 | $27.25 | $29.23 | $29.09 | 7,596,900 |
| 2020-11-25 | $28.37 | $28.59 | $27.45 | $27.50 | $27.37 | 4,670,830 |
| 2020-11-24 | $29.07 | $29.48 | $28.10 | $28.31 | $28.18 | 5,116,090 |
| 2020-11-23 | $29.10 | $29.35 | $28.57 | $29.06 | $28.92 | 4,585,600 |
| 2020-11-20 | $29.04 | $29.42 | $28.92 | $29.28 | $29.14 | 3,794,620 |
| 2020-11-19 | $29.48 | $29.99 | $28.96 | $29.02 | $28.88 | 5,765,550 |
| 2020-11-18 | $29.54 | $30.36 | $29.03 | $29.80 | $29.66 | 6,206,080 |
| 2020-11-17 | $29.92 | $29.92 | $28.58 | $29.31 | $29.17 | 6,551,730 |
| 2020-11-16 | $30.61 | $30.70 | $29.66 | $29.92 | $29.78 | 6,794,780 |
| 2020-11-13 | $31.20 | $31.69 | $30.26 | $30.57 | $30.43 | 8,031,550 |
| 2020-11-12 | $32.61 | $32.70 | $31.00 | $31.38 | $31.23 | 9,186,530 |
| 2020-11-11 | $33.41 | $33.73 | $30.87 | $32.20 | $32.05 | 13,400,230 |
| 2020-11-10 | $32.72 | $35.30 | $32.39 | $33.39 | $33.23 | 21,345,030 |
| 2020-11-09 | $31.17 | $35.50 | $30.56 | $33.92 | $33.76 | 23,032,280 |
| 2020-11-06 | $30.72 | $31.96 | $29.98 | $31.10 | $30.95 | 13,169,640 |
| 2020-11-05 | $30.31 | $31.19 | $29.79 | $30.51 | $30.37 | 12,647,640 |
| 2020-11-04 | $30.79 | $31.50 | $29.00 | $30.65 | $30.51 | 16,117,180 |
| 2020-11-03 | $28.99 | $31.51 | $28.86 | $29.85 | $29.71 | 16,107,820 |
| 2020-11-02 | $26.40 | $30.90 | $26.40 | $28.80 | $28.66 | 14,261,460 |
| 2020-10-30 | $27.59 | $27.78 | $26.01 | $26.01 | $25.89 | 5,435,180 |
| 2020-10-29 | $27.40 | $27.87 | $27.14 | $27.18 | $27.05 | 5,317,510 |
| 2020-10-28 | $27.88 | $28.25 | $27.00 | $28.06 | $27.93 | 9,054,860 |
| 2020-10-27 | $27.86 | $28.68 | $27.85 | $28.13 | $28.00 | 6,044,500 |
| 2020-10-26 | $27.00 | $28.70 | $26.40 | $27.92 | $27.79 | 8,746,090 |
| 2020-10-23 | $28.57 | $29.00 | $26.60 | $26.93 | $26.80 | 9,877,600 |
| 2020-10-22 | $27.34 | $29.40 | $27.34 | $28.70 | $28.56 | 12,510,950 |
| 2020-10-21 | $28.71 | $29.05 | $27.55 | $27.90 | $27.77 | 13,329,630 |
| 2020-10-20 | $26.81 | $31.32 | $26.80 | $29.46 | $29.32 | 21,035,830 |
| 2020-10-19 | $25.76 | $26.46 | $25.56 | $26.10 | $25.98 | 4,805,900 |
| 2020-10-16 | $25.59 | $26.20 | $25.30 | $25.75 | $25.63 | 3,200,200 |
| 2020-10-15 | $26.03 | $26.85 | $25.41 | $25.58 | $25.46 | 4,831,730 |
| 2020-10-14 | $26.06 | $26.32 | $25.46 | $26.09 | $25.97 | 3,726,180 |
| 2020-10-13 | $25.82 | $26.25 | $25.63 | $26.09 | $25.97 | 4,359,280 |
| 2020-10-12 | $25.34 | $26.15 | $25.01 | $25.94 | $25.82 | 5,107,800 |
| 2020-10-09 | $24.22 | $25.40 | $24.21 | $25.10 | $24.98 | 4,933,930 |
| 2020-10-08 | $23.82 | $23.82 | $23.82 | $23.82 | $23.71 | 0 |
| 2020-10-07 | $23.82 | $23.82 | $23.82 | $23.82 | $23.71 | 0 |
| 2020-10-06 | $23.82 | $23.82 | $23.82 | $23.82 | $23.71 | 0 |
| 2020-10-05 | $23.82 | $23.82 | $23.82 | $23.82 | $23.71 | 0 |
| 2020-10-02 | $23.82 | $23.82 | $23.82 | $23.82 | $23.71 | 0 |
| 2020-10-01 | $23.82 | $23.82 | $23.82 | $23.82 | $23.71 | 0 |
| 2020-09-30 | $24.28 | $24.47 | $23.65 | $23.82 | $23.71 | 2,601,280 |
| 2020-09-29 | $24.00 | $24.55 | $23.83 | $24.28 | $24.17 | 2,342,150 |
| 2020-09-28 | $24.41 | $24.45 | $23.82 | $23.85 | $23.74 | 2,688,490 |
| 2020-09-25 | $24.97 | $24.97 | $23.80 | $23.96 | $23.85 | 4,879,000 |
| 2020-09-24 | $25.38 | $26.19 | $24.60 | $24.70 | $24.58 | 5,926,600 |
| 2020-09-23 | $25.51 | $25.66 | $24.71 | $25.30 | $25.18 | 3,921,580 |
| 2020-09-22 | $25.72 | $26.25 | $25.10 | $25.20 | $25.08 | 5,032,900 |
| 2020-09-21 | $25.84 | $26.84 | $25.39 | $26.25 | $26.13 | 6,744,230 |
| 2020-09-18 | $25.00 | $26.12 | $24.56 | $25.55 | $25.43 | 9,276,550 |
| 2020-09-17 | $26.16 | $26.91 | $25.66 | $26.01 | $25.89 | 8,288,600 |
| 2020-09-16 | $27.09 | $27.09 | $25.70 | $26.56 | $26.43 | 8,714,370 |
| 2020-09-15 | $26.89 | $27.90 | $25.86 | $26.56 | $26.43 | 14,148,800 |
| 2020-09-14 | $23.39 | $28.30 | $23.39 | $27.16 | $27.03 | 18,789,790 |
| 2020-09-11 | $22.26 | $23.86 | $22.03 | $23.58 | $23.47 | 5,491,380 |
| 2020-09-10 | $24.70 | $24.71 | $22.50 | $22.65 | $22.54 | 10,198,300 |
| 2020-09-09 | $24.13 | $26.32 | $23.45 | $24.87 | $24.75 | 14,677,870 |
| 2020-09-08 | $24.00 | $25.09 | $24.00 | $24.39 | $24.28 | 7,476,710 |
| 2020-09-07 | $24.70 | $25.47 | $23.77 | $24.49 | $24.37 | 12,176,230 |
| 2020-09-04 | $22.11 | $23.84 | $21.89 | $23.82 | $23.71 | 8,450,460 |
| 2020-09-03 | $23.03 | $24.20 | $22.69 | $22.99 | $22.88 | 6,753,380 |
| 2020-09-02 | $23.50 | $25.00 | $23.42 | $23.75 | $23.64 | 10,413,940 |
| 2020-09-01 | $23.80 | $23.85 | $22.66 | $23.30 | $23.19 | 5,810,430 |
| 2020-08-31 | $22.65 | $23.98 | $22.51 | $23.50 | $23.39 | 9,371,870 |
| 2020-08-28 | $20.79 | $23.66 | $20.55 | $22.83 | $22.72 | 7,560,880 |
| 2020-08-27 | $20.90 | $21.18 | $20.30 | $20.89 | $20.79 | 3,751,940 |
| 2020-08-26 | $22.01 | $22.19 | $21.15 | $21.21 | $21.11 | 3,350,200 |
| 2020-08-25 | $21.85 | $22.21 | $21.60 | $22.14 | $22.04 | 3,508,730 |
| 2020-08-24 | $21.72 | $22.19 | $21.10 | $21.87 | $21.77 | 2,824,940 |
| 2020-08-21 | $21.54 | $21.85 | $21.31 | $21.68 | $21.58 | 2,833,380 |
| 2020-08-20 | $22.10 | $22.19 | $21.17 | $21.53 | $21.43 | 6,500,970 |
| 2020-08-19 | $23.53 | $24.00 | $22.64 | $22.85 | $22.74 | 6,420,410 |
| 2020-08-18 | $23.03 | $24.47 | $22.90 | $23.62 | $23.51 | 7,590,330 |
| 2020-08-17 | $22.60 | $23.25 | $22.40 | $23.03 | $22.92 | 5,693,350 |
| 2020-08-14 | $23.17 | $24.14 | $23.06 | $23.16 | $23.05 | 6,171,510 |
| 2020-08-13 | $23.70 | $23.70 | $22.82 | $23.16 | $23.05 | 4,557,290 |
| 2020-08-12 | $22.70 | $24.15 | $22.50 | $23.57 | $23.46 | 8,661,920 |
| 2020-08-11 | $23.11 | $23.43 | $22.65 | $22.95 | $22.84 | 5,704,350 |
| 2020-08-10 | $21.77 | $23.80 | $21.68 | $23.24 | $23.13 | 8,002,970 |
| 2020-08-07 | $22.80 | $22.92 | $21.83 | $22.03 | $21.93 | 5,379,450 |
| 2020-08-06 | $21.95 | $23.48 | $21.66 | $23.06 | $22.95 | 9,321,520 |
| 2020-08-05 | $21.88 | $22.16 | $21.50 | $21.65 | $21.55 | 3,215,530 |
| 2020-08-04 | $22.15 | $22.15 | $21.34 | $21.50 | $21.40 | 3,242,310 |
| 2020-08-03 | $21.50 | $21.99 | $21.50 | $21.99 | $21.89 | 3,611,750 |
| 2020-07-31 | $21.53 | $21.85 | $21.08 | $21.40 | $21.30 | 2,993,680 |
| 2020-07-30 | $22.19 | $22.42 | $21.50 | $21.70 | $21.60 | 3,053,780 |
| 2020-07-29 | $21.35 | $21.95 | $21.01 | $21.95 | $21.85 | 3,152,180 |
| 2020-07-28 | $21.88 | $21.95 | $21.15 | $21.34 | $21.24 | 3,790,680 |
| 2020-07-27 | $22.67 | $22.77 | $21.33 | $21.60 | $21.50 | 4,359,930 |
| 2020-07-24 | $23.58 | $23.59 | $21.62 | $22.33 | $22.22 | 8,501,540 |
| 2020-07-23 | $23.57 | $24.12 | $23.04 | $23.91 | $23.80 | 9,062,030 |
| 2020-07-22 | $22.68 | $24.36 | $22.52 | $23.90 | $23.79 | 10,090,830 |
| 2020-07-21 | $22.00 | $24.51 | $21.94 | $23.23 | $23.12 | 10,949,190 |
| 2020-07-20 | $22.78 | $22.92 | $21.74 | $22.34 | $22.23 | 7,453,800 |
| 2020-07-17 | $21.04 | $22.99 | $20.64 | $22.32 | $22.21 | 9,426,540 |
| 2020-07-16 | $22.88 | $23.73 | $20.99 | $21.01 | $20.91 | 11,473,320 |
| 2020-07-15 | $21.43 | $24.17 | $21.43 | $23.31 | $23.20 | 16,195,290 |
| 2020-07-14 | $22.50 | $22.50 | $21.38 | $21.97 | $21.87 | 5,422,210 |
| 2020-07-13 | $21.38 | $22.39 | $21.34 | $22.39 | $22.28 | 5,953,670 |
| 2020-07-10 | $22.15 | $22.44 | $21.37 | $21.50 | $21.40 | 6,694,160 |
| 2020-07-09 | $21.74 | $22.50 | $21.60 | $22.10 | $22.00 | 6,826,950 |
| 2020-07-08 | $21.47 | $21.93 | $21.30 | $21.69 | $21.59 | 5,898,200 |
| 2020-07-07 | $32.00 | $34.27 | $31.97 | $32.56 | $21.53 | 5,760,750 |
| 2020-07-06 | $30.16 | $31.33 | $30.16 | $31.15 | $20.60 | 3,219,150 |
| 2020-07-03 | $29.30 | $29.82 | $29.07 | $29.82 | $19.72 | 1,811,300 |
| 2020-07-02 | $29.35 | $29.52 | $28.97 | $29.30 | $19.38 | 2,100,300 |
| 2020-07-01 | $29.01 | $29.76 | $29.01 | $29.33 | $19.40 | 2,551,550 |
| 2020-06-30 | $28.50 | $29.60 | $28.41 | $28.88 | $19.10 | 2,661,370 |
| 2020-06-29 | $27.62 | $28.43 | $27.33 | $28.35 | $18.75 | 1,923,350 |
| 2020-06-26 | $27.68 | $27.68 | $27.68 | $27.68 | $18.31 | 0 |
| 2020-06-25 | $27.68 | $27.68 | $27.68 | $27.68 | $18.31 | 0 |
| 2020-06-24 | $27.80 | $27.82 | $27.50 | $27.68 | $18.31 | 926,300 |
| 2020-06-23 | $27.70 | $27.88 | $27.37 | $27.83 | $18.41 | 1,151,210 |
| 2020-06-22 | $27.49 | $27.84 | $27.49 | $27.67 | $18.30 | 1,095,740 |
| 2020-06-19 | $27.92 | $27.92 | $27.50 | $27.59 | $18.25 | 857,030 |
| 2020-06-18 | $27.60 | $27.95 | $27.36 | $27.85 | $18.42 | 1,180,400 |
| 2020-06-17 | $28.41 | $28.77 | $27.69 | $27.90 | $18.45 | 1,304,900 |
| 2020-06-16 | $28.69 | $28.92 | $28.17 | $28.49 | $18.84 | 1,313,310 |
| 2020-06-15 | $28.50 | $28.90 | $28.28 | $28.34 | $18.74 | 1,236,040 |
| 2020-06-12 | $27.09 | $29.20 | $27.03 | $28.51 | $18.86 | 2,148,850 |
| 2020-06-11 | $27.95 | $28.60 | $27.60 | $27.70 | $18.32 | 1,622,700 |
| 2020-06-10 | $27.73 | $28.12 | $27.25 | $27.80 | $18.39 | 1,394,850 |
| 2020-06-09 | $27.70 | $27.74 | $27.40 | $27.61 | $18.26 | 792,800 |
| 2020-06-08 | $27.60 | $27.91 | $27.37 | $27.76 | $18.36 | 1,142,300 |
| 2020-06-05 | $27.65 | $27.88 | $27.08 | $27.60 | $18.25 | 900,100 |
| 2020-06-04 | $27.99 | $27.99 | $27.42 | $27.55 | $18.22 | 1,115,550 |
| 2020-06-03 | $28.10 | $28.49 | $27.60 | $27.76 | $18.36 | 1,279,500 |
| 2020-06-02 | $27.80 | $28.13 | $27.52 | $28.10 | $18.59 | 1,656,250 |
| 2020-06-01 | $26.91 | $28.15 | $26.91 | $27.84 | $18.41 | 1,745,250 |
| 2020-05-29 | $27.30 | $27.59 | $26.76 | $26.77 | $17.71 | 2,032,200 |
| 2020-05-28 | $27.83 | $28.35 | $27.20 | $27.53 | $18.21 | 1,801,290 |
| 2020-05-27 | $28.48 | $28.78 | $27.76 | $28.05 | $18.55 | 1,326,050 |
| 2020-05-26 | $28.03 | $28.48 | $27.72 | $28.23 | $18.67 | 1,490,850 |
| 2020-05-25 | $28.10 | $28.29 | $27.00 | $27.70 | $18.32 | 2,104,650 |
| 2020-05-22 | $29.09 | $29.69 | $28.51 | $28.51 | $18.86 | 1,891,950 |
| 2020-05-21 | $29.37 | $29.57 | $28.51 | $29.15 | $19.28 | 2,596,950 |
| 2020-05-20 | $28.89 | $29.30 | $28.49 | $29.20 | $19.31 | 2,363,000 |
| 2020-05-19 | $28.74 | $29.50 | $28.40 | $29.04 | $19.21 | 2,717,550 |
| 2020-05-18 | $29.05 | $29.88 | $28.50 | $28.50 | $18.85 | 3,219,720 |
| 2020-05-15 | $29.96 | $30.70 | $29.45 | $29.46 | $19.48 | 4,997,070 |
| 2020-05-14 | $30.00 | $31.29 | $28.80 | $30.45 | $20.14 | 8,200,610 |
| 2020-05-13 | $27.61 | $29.80 | $27.14 | $29.80 | $19.71 | 4,731,200 |
| 2020-05-12 | $27.08 | $27.55 | $26.61 | $27.09 | $17.92 | 1,573,450 |
| 2020-05-11 | $27.00 | $27.94 | $26.78 | $27.38 | $18.11 | 3,176,300 |
| 2020-05-08 | $26.12 | $26.90 | $26.12 | $26.55 | $17.56 | 2,072,700 |
| 2020-05-07 | $25.99 | $26.83 | $25.99 | $26.07 | $17.24 | 2,130,250 |
| 2020-05-06 | $25.00 | $25.89 | $24.87 | $25.80 | $17.06 | 1,518,550 |
| 2020-05-05 | $25.29 | $25.29 | $25.29 | $25.29 | $16.73 | 0 |
| 2020-05-04 | $25.29 | $25.29 | $25.29 | $25.29 | $16.73 | 0 |
| 2020-05-01 | $25.29 | $25.29 | $25.29 | $25.29 | $16.73 | 0 |
| 2020-04-30 | $24.89 | $25.38 | $24.32 | $25.29 | $16.73 | 1,389,550 |
| 2020-04-29 | $23.91 | $25.15 | $23.91 | $24.25 | $16.04 | 1,304,150 |
| 2020-04-28 | $24.61 | $24.65 | $22.78 | $23.90 | $15.81 | 1,461,770 |
| 2020-04-27 | $24.96 | $25.19 | $24.61 | $24.61 | $16.28 | 931,700 |
| 2020-04-24 | $25.44 | $25.69 | $24.80 | $24.95 | $16.50 | 1,197,400 |
| 2020-04-23 | $25.98 | $26.07 | $25.41 | $25.46 | $16.84 | 1,204,600 |
| 2020-04-22 | $25.55 | $25.68 | $25.20 | $25.58 | $16.92 | 784,050 |
| 2020-04-21 | $25.90 | $25.90 | $25.28 | $25.55 | $16.90 | 882,500 |
| 2020-04-20 | $25.59 | $25.88 | $25.50 | $25.83 | $17.08 | 843,200 |
| 2020-04-17 | $25.70 | $26.14 | $25.52 | $25.53 | $16.89 | 1,301,900 |
| 2020-04-16 | $25.32 | $25.70 | $25.00 | $25.67 | $16.98 | 1,036,750 |
| 2020-04-15 | $25.41 | $25.93 | $25.32 | $25.47 | $16.85 | 1,194,550 |
| 2020-04-14 | $25.15 | $25.50 | $25.07 | $25.50 | $16.87 | 1,205,000 |
| 2020-04-13 | $25.51 | $25.52 | $24.71 | $24.93 | $16.49 | 1,509,700 |
| 2020-04-10 | $27.04 | $27.18 | $25.08 | $25.83 | $17.08 | 2,145,050 |
| 2020-04-09 | $27.13 | $27.45 | $26.85 | $27.03 | $17.88 | 1,439,060 |
| 2020-04-08 | $27.22 | $27.30 | $26.76 | $27.11 | $17.93 | 1,388,250 |
| 2020-04-07 | $26.60 | $27.05 | $26.55 | $26.91 | $17.80 | 1,462,850 |
| 2020-04-06 | $26.16 | $26.16 | $26.16 | $26.16 | $17.30 | 0 |
| 2020-04-03 | $26.58 | $26.68 | $25.99 | $26.16 | $17.30 | 1,165,900 |
| 2020-04-02 | $25.56 | $26.55 | $25.50 | $26.55 | $17.56 | 1,431,350 |
| 2020-04-01 | $25.51 | $26.10 | $25.29 | $25.72 | $17.01 | 1,278,590 |
| 2020-03-31 | $26.43 | $26.69 | $25.58 | $25.75 | $17.03 | 1,315,700 |
| 2020-03-30 | $26.40 | $26.40 | $25.43 | $26.11 | $17.27 | 1,723,430 |
| 2020-03-27 | $27.51 | $27.52 | $26.65 | $26.71 | $17.67 | 1,206,050 |
| 2020-03-26 | $27.64 | $27.90 | $26.94 | $26.97 | $17.84 | 1,614,740 |
| 2020-03-25 | $27.88 | $28.06 | $27.40 | $27.83 | $18.41 | 1,904,540 |
| 2020-03-24 | $26.92 | $27.35 | $26.06 | $27.35 | $18.09 | 2,036,230 |
| 2020-03-23 | $27.00 | $27.20 | $26.00 | $26.46 | $17.50 | 2,617,440 |
| 2020-03-20 | $27.59 | $28.11 | $27.32 | $27.88 | $18.44 | 1,931,400 |
| 2020-03-19 | $26.89 | $27.50 | $26.49 | $27.50 | $18.19 | 2,193,050 |
| 2020-03-18 | $27.10 | $27.97 | $26.80 | $27.03 | $17.88 | 2,657,800 |
| 2020-03-17 | $27.45 | $28.20 | $26.44 | $26.80 | $17.73 | 2,807,690 |
| 2020-03-16 | $29.47 | $29.71 | $27.00 | $27.44 | $18.15 | 3,429,400 |
| 2020-03-13 | $28.72 | $29.83 | $27.58 | $29.09 | $19.24 | 3,623,300 |
| 2020-03-12 | $30.58 | $31.02 | $29.58 | $30.19 | $19.97 | 3,166,450 |
| 2020-03-11 | $31.00 | $32.31 | $30.89 | $31.00 | $20.50 | 4,105,100 |
| 2020-03-10 | $29.31 | $31.28 | $29.31 | $31.28 | $20.69 | 4,217,500 |
| 2020-03-09 | $31.00 | $31.58 | $29.52 | $29.53 | $19.53 | 4,411,850 |
| 2020-03-06 | $32.03 | $32.77 | $31.21 | $31.90 | $21.10 | 4,225,800 |
| 2020-03-05 | $34.14 | $34.33 | $32.01 | $32.44 | $21.46 | 6,542,950 |
| 2020-03-04 | $32.57 | $34.40 | $32.37 | $33.34 | $22.05 | 7,724,700 |
| 2020-03-03 | $32.90 | $34.10 | $31.75 | $32.10 | $21.23 | 8,982,410 |
| 2020-03-02 | $29.95 | $32.32 | $29.69 | $32.32 | $21.38 | 4,668,680 |
| 2020-02-28 | $30.65 | $31.15 | $29.21 | $29.38 | $19.43 | 5,509,280 |
| 2020-02-27 | $33.10 | $33.80 | $31.70 | $32.24 | $21.32 | 4,542,900 |
| 2020-02-26 | $31.90 | $33.93 | $31.90 | $32.45 | $21.46 | 5,617,920 |
| 2020-02-25 | $32.60 | $33.10 | $31.00 | $32.91 | $21.77 | 6,754,030 |
| 2020-02-24 | $32.03 | $34.28 | $31.20 | $33.65 | $22.26 | 6,967,640 |
| 2020-02-21 | $31.50 | $32.88 | $31.42 | $32.18 | $21.28 | 5,701,550 |
| 2020-02-20 | $31.20 | $32.19 | $31.01 | $31.98 | $21.15 | 5,020,310 |
| 2020-02-19 | $30.66 | $32.58 | $30.66 | $31.21 | $20.64 | 5,668,030 |
| 2020-02-18 | $30.00 | $31.28 | $29.80 | $31.07 | $20.55 | 4,282,720 |
| 2020-02-17 | $30.00 | $30.30 | $29.11 | $30.09 | $19.90 | 4,565,570 |
| 2020-02-14 | $27.84 | $28.96 | $27.74 | $28.64 | $18.94 | 3,078,950 |
| 2020-02-13 | $27.98 | $28.69 | $27.05 | $28.08 | $18.57 | 3,070,300 |
| 2020-02-12 | $27.19 | $28.28 | $27.19 | $28.00 | $18.52 | 2,052,300 |
| 2020-02-11 | $27.99 | $28.32 | $27.51 | $27.55 | $18.22 | 1,589,100 |
| 2020-02-10 | $27.95 | $28.18 | $27.55 | $27.96 | $18.49 | 1,782,750 |
| 2020-02-07 | $27.40 | $28.20 | $27.12 | $27.95 | $18.49 | 2,583,350 |
| 2020-02-06 | $27.05 | $27.58 | $26.77 | $27.39 | $18.12 | 2,700,400 |
| 2020-02-05 | $26.00 | $27.20 | $25.53 | $27.04 | $17.88 | 3,125,460 |
| 2020-02-04 | $23.39 | $25.80 | $23.39 | $25.78 | $17.05 | 4,067,800 |
| 2020-02-03 | $25.99 | $25.99 | $25.99 | $25.99 | $17.19 | 283,000 |
| 2020-01-31 | $28.88 | $28.88 | $28.88 | $28.88 | $19.10 | 0 |
| 2020-01-30 | $28.88 | $28.88 | $28.88 | $28.88 | $19.10 | 0 |
| 2020-01-29 | $28.88 | $28.88 | $28.88 | $28.88 | $19.10 | 0 |
| 2020-01-28 | $28.88 | $28.88 | $28.88 | $28.88 | $19.10 | 0 |
| 2020-01-27 | $28.88 | $28.88 | $28.88 | $28.88 | $19.10 | 0 |
| 2020-01-24 | $28.88 | $28.88 | $28.88 | $28.88 | $19.10 | 0 |
| 2020-01-23 | $30.66 | $30.67 | $28.50 | $28.88 | $19.10 | 4,433,200 |
| 2020-01-22 | $30.89 | $31.62 | $30.07 | $31.32 | $20.71 | 2,790,600 |
| 2020-01-21 | $31.34 | $32.02 | $30.99 | $31.03 | $20.52 | 2,618,510 |
| 2020-01-20 | $30.88 | $31.60 | $30.33 | $31.60 | $20.90 | 2,580,510 |
| 2020-01-17 | $31.62 | $32.01 | $30.78 | $31.02 | $20.52 | 3,100,000 |
| 2020-01-16 | $32.94 | $32.97 | $31.66 | $31.66 | $20.94 | 3,312,720 |
| 2020-01-15 | $31.50 | $32.31 | $31.33 | $32.18 | $21.28 | 3,746,270 |
| 2020-01-14 | $31.00 | $32.16 | $30.84 | $31.62 | $20.91 | 4,741,500 |
| 2020-01-13 | $30.45 | $30.96 | $30.24 | $30.96 | $20.48 | 2,519,390 |
| 2020-01-10 | $31.05 | $31.30 | $30.40 | $30.52 | $20.19 | 2,547,200 |
| 2020-01-09 | $30.44 | $31.30 | $30.30 | $31.01 | $20.51 | 3,482,760 |
| 2020-01-08 | $30.68 | $31.12 | $30.24 | $30.24 | $20.00 | 3,473,450 |
| 2020-01-07 | $30.28 | $30.89 | $30.28 | $30.80 | $20.37 | 3,181,250 |
| 2020-01-06 | $30.03 | $30.80 | $29.80 | $30.39 | $20.10 | 3,714,210 |
| 2020-01-03 | $29.77 | $30.43 | $29.63 | $30.34 | $20.07 | 4,315,800 |
| 2020-01-02 | $30.47 | $31.14 | $30.13 | $30.67 | $20.28 | 3,167,750 |
| 2020-01-01 | $30.08 | $30.08 | $30.08 | $30.08 | $19.89 | 0 |
| 2019-12-31 | $30.36 | $30.76 | $29.76 | $30.08 | $19.89 | 2,551,250 |
| 2019-12-30 | $30.57 | $30.88 | $29.00 | $30.28 | $20.03 | 3,210,700 |
| 2019-12-27 | $32.33 | $32.65 | $31.00 | $31.00 | $20.50 | 5,747,170 |
| 2019-12-26 | $31.80 | $33.40 | $31.33 | $32.87 | $21.74 | 6,729,970 |
| 2019-12-25 | $30.68 | $31.95 | $30.31 | $31.76 | $21.01 | 5,083,540 |
| 2019-12-24 | $31.51 | $31.87 | $30.05 | $31.33 | $20.72 | 7,086,840 |
| 2019-12-23 | $35.63 | $36.47 | $32.21 | $32.39 | $21.42 | 11,978,070 |
| 2019-12-20 | $30.51 | $33.61 | $30.32 | $33.61 | $22.23 | 6,541,050 |
| 2019-12-19 | $31.10 | $31.35 | $30.10 | $30.55 | $20.21 | 5,782,060 |
| 2019-12-18 | $32.50 | $32.88 | $31.29 | $32.06 | $21.20 | 7,439,240 |
| 2019-12-17 | $30.87 | $31.99 | $30.51 | $30.74 | $20.33 | 5,498,710 |
| 2019-12-16 | $29.95 | $31.64 | $29.95 | $30.60 | $20.24 | 5,147,510 |
| 2019-12-13 | $29.42 | $29.77 | $28.82 | $29.10 | $19.25 | 2,943,220 |
| 2019-12-12 | $28.60 | $29.99 | $28.52 | $29.19 | $19.31 | 4,184,900 |
| 2019-12-11 | $28.63 | $29.18 | $28.10 | $28.72 | $19.00 | 3,498,880 |
| 2019-12-10 | $27.77 | $29.40 | $27.75 | $28.99 | $19.17 | 4,819,470 |
| 2019-12-09 | $27.88 | $28.15 | $27.63 | $27.92 | $18.47 | 1,828,100 |
| 2019-12-06 | $27.67 | $28.22 | $27.56 | $27.86 | $18.43 | 2,337,870 |
| 2019-12-05 | $27.75 | $28.28 | $27.28 | $27.98 | $18.51 | 3,712,400 |
| 2019-12-04 | $26.51 | $27.30 | $26.51 | $27.15 | $17.96 | 1,553,700 |
| 2019-12-03 | $26.55 | $26.95 | $26.02 | $26.90 | $17.79 | 1,369,480 |
| 2019-12-02 | $26.68 | $26.94 | $26.40 | $26.73 | $17.68 | 965,030 |
| 2019-11-29 | $26.66 | $26.69 | $26.22 | $26.65 | $17.63 | 774,650 |
| 2019-11-28 | $26.56 | $26.75 | $26.26 | $26.40 | $17.46 | 799,000 |
| 2019-11-27 | $26.07 | $26.70 | $26.07 | $26.56 | $17.57 | 1,230,350 |
| 2019-11-26 | $25.90 | $26.25 | $25.90 | $26.13 | $17.28 | 912,750 |
| 2019-11-25 | $26.50 | $26.84 | $25.70 | $25.81 | $17.07 | 1,478,400 |
| 2019-11-22 | $26.99 | $27.25 | $26.45 | $26.65 | $17.63 | 1,497,950 |
| 2019-11-21 | $26.88 | $27.27 | $26.73 | $27.08 | $17.91 | 963,600 |
| 2019-11-20 | $27.17 | $27.41 | $26.76 | $26.83 | $17.75 | 1,341,700 |
| 2019-11-19 | $27.38 | $27.44 | $26.81 | $27.29 | $18.05 | 1,235,200 |
| 2019-11-18 | $26.48 | $26.99 | $26.40 | $26.84 | $17.75 | 991,800 |
| 2019-11-15 | $26.80 | $27.07 | $26.38 | $26.50 | $17.53 | 1,525,850 |
| 2019-11-14 | $26.83 | $26.97 | $26.34 | $26.89 | $17.78 | 1,370,950 |
| 2019-11-13 | $27.30 | $27.38 | $26.50 | $26.69 | $17.65 | 2,196,650 |
| 2019-11-12 | $28.50 | $28.70 | $27.02 | $27.46 | $18.16 | 2,590,450 |
| 2019-11-11 | $28.30 | $28.87 | $28.13 | $28.49 | $18.84 | 1,606,750 |
| 2019-11-08 | $28.36 | $28.80 | $28.30 | $28.42 | $18.80 | 1,379,800 |
| 2019-11-07 | $28.40 | $28.54 | $28.10 | $28.30 | $18.72 | 1,409,200 |
| 2019-11-06 | $28.92 | $29.09 | $28.13 | $28.43 | $18.80 | 1,815,140 |
| 2019-11-05 | $28.86 | $29.15 | $28.05 | $28.95 | $19.15 | 2,815,150 |
| 2019-11-04 | $28.55 | $29.10 | $28.55 | $28.71 | $18.99 | 2,664,800 |
| 2019-11-01 | $30.00 | $30.20 | $28.86 | $28.86 | $19.09 | 6,232,500 |
| 2019-10-31 | $32.07 | $32.07 | $32.07 | $32.07 | $21.21 | 0 |
| 2019-10-30 | $32.71 | $33.30 | $31.64 | $32.07 | $21.21 | 4,480,750 |
| 2019-10-29 | $33.46 | $33.46 | $32.25 | $32.85 | $21.73 | 5,094,150 |
| 2019-10-28 | $31.94 | $34.56 | $31.60 | $33.85 | $22.39 | 7,913,200 |
| 2019-10-25 | $32.11 | $33.50 | $32.11 | $32.60 | $21.56 | 4,699,400 |
| 2019-10-24 | $31.41 | $34.00 | $31.15 | $32.23 | $21.32 | 5,382,450 |
| 2019-10-23 | $32.89 | $32.92 | $31.61 | $31.70 | $20.97 | 4,826,000 |
| 2019-10-22 | $31.91 | $33.80 | $31.66 | $33.29 | $22.02 | 7,193,600 |
| 2019-10-21 | $33.00 | $33.40 | $31.18 | $32.17 | $21.28 | 8,002,700 |
| 2019-10-18 | $29.80 | $32.67 | $29.45 | $32.67 | $21.61 | 4,591,150 |
| 2019-10-17 | $29.30 | $30.30 | $29.03 | $29.70 | $19.64 | 3,438,380 |
| 2019-10-16 | $29.10 | $31.85 | $28.90 | $30.40 | $20.11 | 6,338,180 |
| 2019-10-15 | $29.68 | $29.68 | $28.83 | $28.95 | $19.15 | 1,291,180 |
| 2019-10-14 | $29.58 | $29.96 | $29.40 | $29.70 | $19.64 | 1,666,500 |
| 2019-10-11 | $29.99 | $30.47 | $29.41 | $29.47 | $19.49 | 1,667,250 |
| 2019-10-10 | $29.20 | $29.67 | $29.01 | $29.46 | $19.48 | 1,385,000 |
| 2019-10-09 | $28.74 | $29.27 | $28.40 | $29.17 | $19.29 | 925,240 |
| 2019-10-08 | $29.16 | $29.31 | $28.50 | $28.73 | $19.00 | 1,394,000 |
| 2019-10-07 | $29.05 | $29.05 | $29.05 | $29.05 | $19.21 | 0 |
| 2019-10-04 | $29.05 | $29.05 | $29.05 | $29.05 | $19.21 | 0 |
| 2019-10-03 | $29.05 | $29.05 | $29.05 | $29.05 | $19.21 | 0 |
| 2019-10-02 | $29.05 | $29.05 | $29.05 | $29.05 | $19.21 | 0 |
| 2019-10-01 | $29.05 | $29.05 | $29.05 | $29.05 | $19.21 | 0 |
| 2019-09-30 | $29.00 | $29.50 | $28.95 | $29.05 | $19.21 | 1,286,700 |
| 2019-09-27 | $29.10 | $29.59 | $29.00 | $29.11 | $19.25 | 1,496,500 |
| 2019-09-26 | $30.76 | $31.09 | $28.87 | $29.10 | $19.25 | 3,377,000 |
| 2019-09-25 | $31.13 | $31.79 | $30.75 | $30.75 | $20.34 | 2,349,250 |
| 2019-09-24 | $31.13 | $32.20 | $31.06 | $31.47 | $20.81 | 2,826,100 |
| 2019-09-23 | $31.20 | $31.20 | $30.56 | $31.11 | $20.58 | 1,977,350 |
| 2019-09-20 | $31.45 | $31.90 | $31.11 | $31.43 | $20.79 | 3,114,000 |
| 2019-09-19 | $31.28 | $31.94 | $31.25 | $31.90 | $21.10 | 2,474,180 |
| 2019-09-18 | $31.40 | $31.64 | $31.12 | $31.40 | $20.77 | 1,896,600 |
| 2019-09-17 | $32.45 | $32.45 | $31.11 | $31.39 | $20.76 | 4,027,800 |
| 2019-09-16 | $32.84 | $33.05 | $32.00 | $32.49 | $21.49 | 4,584,950 |
| 2019-09-13 | $32.95 | $32.95 | $32.95 | $32.95 | $21.79 | 0 |
| 2019-09-12 | $31.93 | $33.44 | $31.72 | $32.95 | $21.79 | 6,557,430 |
| 2019-09-11 | $32.17 | $32.26 | $31.61 | $31.71 | $20.97 | 2,573,400 |
| 2019-09-10 | $32.80 | $32.93 | $31.53 | $32.18 | $21.28 | 4,632,500 |
| 2019-09-09 | $32.15 | $32.94 | $31.77 | $32.79 | $21.69 | 5,276,500 |
| 2019-09-06 | $31.80 | $32.24 | $31.08 | $31.87 | $21.08 | 4,206,290 |
| 2019-09-05 | $31.69 | $32.44 | $31.60 | $31.69 | $20.96 | 5,605,440 |
| 2019-09-04 | $31.90 | $32.06 | $31.22 | $31.65 | $20.93 | 5,026,100 |
| 2019-09-03 | $31.29 | $32.45 | $30.94 | $32.17 | $21.28 | 7,156,670 |
| 2019-09-02 | $30.14 | $31.99 | $29.58 | $31.20 | $20.64 | 6,557,970 |
| 2019-08-30 | $30.73 | $31.28 | $29.71 | $29.86 | $19.75 | 5,292,160 |
| 2019-08-29 | $29.81 | $30.84 | $29.41 | $30.68 | $20.29 | 4,677,050 |
| 2019-08-28 | $29.81 | $31.30 | $29.64 | $30.23 | $19.99 | 5,187,560 |
| 2019-08-27 | $29.64 | $30.29 | $29.40 | $29.63 | $19.60 | 2,570,750 |
| 2019-08-26 | $28.64 | $29.94 | $28.00 | $29.65 | $19.61 | 2,320,650 |
| 2019-08-23 | $30.09 | $30.15 | $29.32 | $29.36 | $19.42 | 2,451,590 |
| 2019-08-22 | $30.06 | $30.25 | $29.60 | $30.09 | $19.90 | 2,502,100 |
| 2019-08-21 | $30.08 | $30.45 | $29.45 | $30.00 | $19.84 | 2,968,660 |
| 2019-08-20 | $30.25 | $30.48 | $29.83 | $30.27 | $20.02 | 3,363,050 |
| 2019-08-19 | $29.53 | $30.58 | $29.53 | $30.34 | $20.07 | 4,388,280 |
| 2019-08-16 | $29.99 | $29.99 | $29.33 | $29.44 | $19.47 | 3,293,350 |
| 2019-08-15 | $28.45 | $29.98 | $28.00 | $29.97 | $19.82 | 3,884,800 |
| 2019-08-14 | $28.98 | $29.78 | $28.63 | $29.10 | $19.25 | 3,442,360 |
| 2019-08-13 | $28.02 | $28.68 | $27.95 | $28.50 | $18.85 | 2,263,200 |
| 2019-08-12 | $27.72 | $28.46 | $27.10 | $28.39 | $18.78 | 2,271,380 |
| 2019-08-09 | $27.95 | $28.10 | $27.30 | $27.42 | $18.14 | 2,021,920 |
| 2019-08-08 | $27.40 | $27.91 | $27.26 | $27.80 | $18.39 | 1,955,920 |
| 2019-08-07 | $28.16 | $28.44 | $27.22 | $27.22 | $18.00 | 2,525,570 |
| 2019-08-06 | $28.80 | $28.87 | $27.45 | $28.00 | $18.52 | 4,010,810 |
| 2019-08-05 | $30.00 | $30.70 | $29.71 | $29.71 | $19.65 | 3,198,560 |
| 2019-08-02 | $29.90 | $30.66 | $29.40 | $30.27 | $20.02 | 3,735,830 |
| 2019-08-01 | $29.70 | $30.95 | $29.50 | $30.76 | $20.34 | 6,582,590 |
| 2019-07-31 | $29.35 | $30.25 | $29.01 | $30.05 | $19.87 | 3,727,650 |
| 2019-07-30 | $29.88 | $30.04 | $29.22 | $29.67 | $19.62 | 3,381,750 |
| 2019-07-29 | $29.50 | $30.08 | $29.29 | $29.83 | $19.73 | 3,571,600 |
| 2019-07-26 | $29.79 | $30.11 | $29.10 | $29.77 | $19.69 | 4,378,350 |
| 2019-07-25 | $30.50 | $30.50 | $29.28 | $29.37 | $19.43 | 7,082,300 |
| 2019-07-24 | $27.54 | $30.16 | $27.48 | $30.16 | $19.95 | 2,709,450 |
| 2019-07-23 | $26.28 | $27.56 | $26.28 | $27.42 | $18.14 | 1,898,550 |
| 2019-07-22 | $28.31 | $28.31 | $26.37 | $26.41 | $17.47 | 2,275,050 |
| 2019-07-19 | $28.16 | $28.56 | $27.81 | $27.92 | $18.47 | 1,960,400 |
| 2019-07-18 | $29.01 | $29.17 | $28.08 | $28.16 | $18.62 | 2,103,650 |
| 2019-07-17 | $29.20 | $29.85 | $28.99 | $29.20 | $19.31 | 3,077,400 |
| 2019-07-16 | $29.10 | $29.29 | $28.73 | $29.22 | $19.33 | 2,357,450 |
| 2019-07-15 | $27.80 | $29.22 | $27.51 | $29.11 | $19.25 | 2,880,700 |
| 2019-07-12 | $27.99 | $28.02 | $27.06 | $27.70 | $18.32 | 1,257,180 |
| 2019-07-11 | $28.06 | $28.38 | $27.36 | $27.82 | $18.40 | 1,835,860 |
| 2019-07-10 | $28.30 | $29.00 | $27.85 | $27.92 | $18.47 | 2,359,910 |
| 2019-07-09 | $28.67 | $28.70 | $27.79 | $28.41 | $18.79 | 2,472,000 |
| 2019-07-08 | $29.61 | $29.75 | $28.10 | $28.73 | $19.00 | 3,616,610 |
| 2019-07-05 | $28.95 | $30.28 | $28.95 | $30.01 | $19.85 | 5,024,070 |
| 2019-07-04 | $28.59 | $29.68 | $28.30 | $29.11 | $19.25 | 3,830,420 |
| 2019-07-03 | $28.10 | $29.04 | $28.10 | $28.28 | $18.70 | 2,694,670 |
| 2019-07-02 | $28.30 | $29.14 | $28.30 | $28.58 | $18.90 | 2,809,350 |
| 2019-07-01 | $28.10 | $28.57 | $27.61 | $28.50 | $18.85 | 3,071,870 |
| 2019-06-28 | $28.28 | $28.30 | $27.28 | $27.52 | $18.20 | 1,982,190 |
| 2019-06-27 | $27.96 | $28.56 | $27.70 | $28.49 | $18.84 | 3,244,310 |
| 2019-06-26 | $27.74 | $27.96 | $26.66 | $27.94 | $18.48 | 1,976,700 |
| 2019-06-25 | $27.60 | $28.75 | $27.60 | $28.03 | $18.54 | 3,022,250 |
| 2019-06-24 | $27.86 | $28.05 | $27.27 | $27.50 | $18.19 | 1,624,650 |
| 2019-06-21 | $27.69 | $28.25 | $27.52 | $27.80 | $18.39 | 2,969,050 |
| 2019-06-20 | $26.70 | $27.50 | $26.32 | $27.31 | $18.06 | 2,425,960 |
| 2019-06-19 | $26.95 | $27.59 | $26.83 | $26.94 | $17.82 | 2,352,550 |
| 2019-06-18 | $27.28 | $27.30 | $26.30 | $26.30 | $17.39 | 1,759,200 |
| 2019-06-17 | $27.03 | $27.40 | $26.83 | $27.28 | $18.04 | 1,240,350 |
| 2019-06-14 | $28.33 | $28.57 | $27.00 | $27.20 | $17.99 | 2,904,750 |
| 2019-06-13 | $28.80 | $29.15 | $28.01 | $28.52 | $18.86 | 2,678,500 |
| 2019-06-12 | $28.05 | $29.26 | $28.02 | $28.82 | $19.06 | 3,764,350 |
| 2019-06-11 | $27.38 | $28.48 | $27.00 | $28.35 | $18.75 | 3,357,720 |
| 2019-06-10 | $27.25 | $27.80 | $26.85 | $27.38 | $18.11 | 2,315,290 |
| 2019-06-07 | $27.04 | $27.04 | $27.04 | $27.04 | $17.88 | 0 |
| 2019-06-06 | $28.60 | $29.16 | $26.61 | $27.04 | $17.88 | 3,909,790 |
| 2019-06-05 | $29.00 | $29.69 | $28.59 | $28.60 | $18.92 | 4,203,650 |
| 2019-06-04 | $29.23 | $29.53 | $28.02 | $28.60 | $18.92 | 5,922,970 |
| 2019-06-03 | $30.45 | $32.19 | $30.42 | $30.49 | $20.17 | 7,120,900 |
| 2019-05-31 | $31.50 | $33.24 | $30.42 | $30.44 | $20.13 | 11,729,180 |
| 2019-05-30 | $29.11 | $31.31 | $28.40 | $31.31 | $20.71 | 9,926,530 |
| 2019-05-29 | $27.49 | $29.70 | $27.30 | $28.46 | $18.82 | 4,445,350 |
| 2019-05-28 | $27.95 | $27.95 | $27.37 | $27.50 | $18.15 | 1,835,250 |
| 2019-05-27 | $26.29 | $27.83 | $26.07 | $27.75 | $18.32 | 2,594,050 |
| 2019-05-24 | $28.32 | $28.44 | $26.21 | $26.25 | $17.33 | 3,104,050 |
| 2019-05-23 | $28.40 | $29.20 | $27.66 | $28.76 | $18.98 | 3,296,750 |
| 2019-05-22 | $28.25 | $29.11 | $27.90 | $28.40 | $18.74 | 2,556,450 |
| 2019-05-21 | $28.50 | $28.55 | $27.80 | $28.48 | $18.80 | 3,151,350 |
| 2019-05-20 | $27.63 | $29.50 | $27.32 | $28.90 | $19.07 | 4,137,500 |
| 2019-05-17 | $27.86 | $28.59 | $26.89 | $27.10 | $17.89 | 2,510,350 |
| 2019-05-16 | $27.98 | $27.98 | $27.35 | $27.50 | $18.15 | 1,790,450 |
| 2019-05-15 | $27.91 | $28.15 | $27.43 | $28.10 | $18.55 | 2,235,250 |
| 2019-05-14 | $27.00 | $28.32 | $26.86 | $27.87 | $18.39 | 2,642,170 |
| 2019-05-13 | $28.48 | $28.65 | $27.13 | $27.29 | $18.01 | 3,971,970 |
| 2019-05-10 | $26.36 | $28.24 | $25.85 | $28.24 | $18.64 | 3,678,670 |
| 2019-05-09 | $25.25 | $26.28 | $25.25 | $25.67 | $16.94 | 1,624,700 |
| 2019-05-08 | $24.81 | $26.19 | $24.50 | $25.39 | $16.76 | 1,503,450 |
| 2019-05-07 | $25.49 | $25.52 | $24.97 | $25.35 | $16.73 | 1,220,460 |
| 2019-05-06 | $25.23 | $26.22 | $24.35 | $24.96 | $16.47 | 2,174,910 |
| 2019-05-03 | $26.85 | $26.85 | $26.85 | $26.85 | $17.72 | 0 |
| 2019-05-02 | $26.85 | $26.85 | $26.85 | $26.85 | $17.72 | 0 |
| 2019-05-01 | $26.85 | $26.85 | $26.85 | $26.85 | $17.72 | 0 |
| 2019-04-30 | $26.16 | $26.95 | $26.16 | $26.85 | $17.72 | 1,458,200 |
| 2019-04-29 | $27.05 | $27.54 | $26.03 | $26.09 | $17.22 | 1,860,550 |
| 2019-04-26 | $27.80 | $28.14 | $27.37 | $27.37 | $18.06 | 1,350,850 |
| 2019-04-25 | $29.46 | $29.68 | $27.65 | $27.87 | $18.39 | 1,989,290 |
| 2019-04-24 | $29.46 | $29.79 | $29.17 | $29.68 | $19.59 | 990,260 |
| 2019-04-23 | $30.42 | $30.42 | $29.22 | $29.47 | $19.45 | 1,442,730 |
| 2019-04-22 | $30.30 | $30.83 | $30.19 | $30.32 | $20.01 | 1,456,050 |
| 2019-04-19 | $30.36 | $30.50 | $29.02 | $30.48 | $20.12 | 2,109,150 |
| 2019-04-18 | $31.37 | $31.37 | $30.20 | $30.36 | $20.04 | 1,603,150 |
| 2019-04-17 | $31.50 | $31.50 | $30.90 | $31.11 | $20.53 | 1,871,750 |
| 2019-04-16 | $30.23 | $31.43 | $30.01 | $31.38 | $20.71 | 2,376,600 |
| 2019-04-15 | $31.13 | $31.65 | $30.40 | $30.43 | $20.08 | 1,738,100 |
| 2019-04-12 | $30.44 | $30.85 | $30.21 | $30.82 | $20.34 | 1,479,090 |
| 2019-04-11 | $31.18 | $31.35 | $30.41 | $30.41 | $20.07 | 2,361,650 |
| 2019-04-10 | $31.56 | $31.60 | $30.80 | $31.28 | $20.64 | 1,801,900 |
| 2019-04-09 | $31.49 | $31.97 | $31.13 | $31.67 | $20.90 | 2,023,550 |
| 2019-04-08 | $31.71 | $32.17 | $30.86 | $31.40 | $20.72 | 2,906,420 |
| 2019-04-05 | $31.67 | $31.67 | $31.67 | $31.67 | $20.90 | 0 |
| 2019-04-04 | $32.30 | $32.48 | $31.40 | $31.67 | $20.90 | 3,573,560 |
| 2019-04-03 | $32.59 | $32.60 | $32.00 | $32.25 | $21.29 | 3,972,200 |
| 2019-04-02 | $33.80 | $34.28 | $33.00 | $33.19 | $21.91 | 5,776,220 |
| 2019-04-01 | $32.82 | $33.99 | $32.70 | $33.45 | $22.08 | 6,789,160 |
| 2019-03-29 | $32.30 | $33.26 | $31.48 | $33.03 | $21.80 | 5,808,350 |
| 2019-03-28 | $31.60 | $33.69 | $31.25 | $32.60 | $21.52 | 7,814,160 |
| 2019-03-27 | $30.88 | $31.75 | $30.72 | $31.60 | $20.86 | 4,327,370 |
| 2019-03-26 | $31.81 | $32.20 | $30.38 | $30.54 | $20.16 | 3,713,580 |
| 2019-03-25 | $30.17 | $32.31 | $30.16 | $31.74 | $20.95 | 4,855,600 |
| 2019-03-22 | $31.28 | $31.86 | $30.03 | $30.79 | $20.32 | 3,881,450 |
| 2019-03-21 | $31.18 | $31.97 | $30.50 | $31.40 | $20.72 | 5,013,320 |
| 2019-03-20 | $31.46 | $31.70 | $30.00 | $30.92 | $20.41 | 4,379,150 |
| 2019-03-19 | $31.45 | $32.30 | $30.88 | $31.94 | $21.08 | 5,239,550 |
| 2019-03-18 | $31.50 | $31.86 | $30.41 | $31.45 | $20.76 | 6,647,490 |
| 2019-03-15 | $32.80 | $33.90 | $31.60 | $32.10 | $21.19 | 7,635,300 |
| 2019-03-14 | $35.45 | $35.45 | $32.56 | $32.56 | $21.49 | 10,096,890 |
| 2019-03-13 | $36.18 | $36.18 | $35.30 | $36.18 | $23.88 | 10,474,300 |
| 2019-03-12 | $32.89 | $32.89 | $32.89 | $32.89 | $21.71 | 175,090 |
| 2019-03-11 | $29.90 | $29.90 | $29.90 | $29.90 | $19.73 | 128,200 |
| 2019-03-08 | $27.18 | $27.18 | $27.18 | $27.18 | $17.94 | 0 |
| 2019-03-07 | $27.18 | $27.18 | $27.18 | $27.18 | $17.94 | 0 |
| 2019-03-06 | $27.18 | $27.18 | $27.18 | $27.18 | $17.94 | 0 |
| 2019-03-05 | $27.18 | $27.18 | $27.18 | $27.18 | $17.94 | 0 |
| 2019-03-04 | $27.18 | $27.18 | $27.18 | $27.18 | $17.94 | 0 |
| 2019-03-01 | $27.18 | $27.18 | $27.18 | $27.18 | $17.94 | 0 |
| 2019-02-28 | $27.18 | $27.18 | $27.18 | $27.18 | $17.94 | 0 |
| 2019-02-27 | $27.18 | $27.18 | $27.18 | $27.18 | $17.94 | 0 |
| 2019-02-26 | $27.18 | $27.18 | $27.18 | $27.18 | $17.94 | 0 |
| 2019-02-25 | $27.18 | $27.18 | $27.18 | $27.18 | $17.94 | 0 |
| 2019-02-22 | $26.16 | $27.50 | $25.83 | $27.18 | $17.94 | 5,738,300 |
| 2019-02-21 | $25.95 | $26.47 | $25.55 | $26.22 | $17.31 | 3,939,130 |
| 2019-02-20 | $26.15 | $26.53 | $25.43 | $25.66 | $16.94 | 3,041,350 |
| 2019-02-19 | $26.51 | $26.65 | $25.83 | $26.19 | $17.29 | 3,203,690 |
| 2019-02-18 | $25.40 | $26.55 | $25.39 | $26.50 | $17.49 | 3,691,750 |
| 2019-02-15 | $25.40 | $25.82 | $25.14 | $25.52 | $16.84 | 1,872,900 |
| 2019-02-14 | $25.19 | $25.69 | $25.19 | $25.40 | $16.76 | 1,886,800 |
| 2019-02-13 | $24.90 | $25.81 | $24.82 | $25.43 | $16.78 | 3,243,000 |
| 2019-02-12 | $24.65 | $24.85 | $24.45 | $24.72 | $16.32 | 1,565,300 |
| 2019-02-11 | $24.05 | $24.66 | $23.99 | $24.62 | $16.25 | 1,385,740 |
| 2019-02-08 | $23.97 | $23.97 | $23.97 | $23.97 | $15.82 | 0 |
| 2019-02-07 | $23.97 | $23.97 | $23.97 | $23.97 | $15.82 | 0 |
| 2019-02-06 | $23.97 | $23.97 | $23.97 | $23.97 | $15.82 | 0 |
| 2019-02-05 | $23.97 | $23.97 | $23.97 | $23.97 | $15.82 | 0 |
| 2019-02-04 | $23.97 | $23.97 | $23.97 | $23.97 | $15.82 | 0 |
| 2019-02-01 | $23.57 | $24.05 | $23.21 | $23.97 | $15.82 | 882,850 |
| 2019-01-31 | $23.67 | $24.23 | $23.00 | $23.10 | $15.25 | 1,184,360 |
| 2019-01-30 | $24.07 | $24.37 | $23.50 | $23.66 | $15.62 | 723,660 |
| 2019-01-29 | $24.00 | $24.38 | $23.01 | $24.13 | $15.93 | 1,469,200 |
| 2019-01-28 | $24.87 | $24.92 | $24.01 | $24.01 | $15.85 | 1,402,500 |
| 2019-01-25 | $25.25 | $25.33 | $24.62 | $24.65 | $16.27 | 1,584,790 |
| 2019-01-24 | $24.84 | $25.68 | $24.80 | $25.21 | $16.64 | 2,437,340 |
| 2019-01-23 | $24.79 | $25.09 | $24.69 | $24.83 | $16.39 | 882,600 |
| 2019-01-22 | $24.81 | $25.10 | $24.40 | $24.95 | $16.47 | 1,429,000 |
| 2019-01-21 | $24.68 | $25.09 | $24.49 | $25.05 | $16.53 | 2,095,440 |
| 2019-01-18 | $24.40 | $24.80 | $24.21 | $24.69 | $16.30 | 1,835,950 |
| 2019-01-17 | $24.50 | $24.84 | $24.30 | $24.34 | $16.06 | 1,155,640 |
| 2019-01-16 | $24.75 | $24.93 | $24.62 | $24.64 | $16.26 | 1,617,840 |
| 2019-01-15 | $24.40 | $24.77 | $24.24 | $24.72 | $16.32 | 1,809,430 |
| 2019-01-14 | $24.46 | $24.79 | $24.21 | $24.30 | $16.04 | 2,134,550 |
| 2019-01-11 | $26.09 | $26.30 | $24.53 | $24.64 | $16.26 | 7,168,300 |
| 2019-01-10 | $27.80 | $27.87 | $27.07 | $27.26 | $17.99 | 3,269,900 |
| 2019-01-09 | $27.74 | $28.80 | $27.55 | $27.98 | $18.47 | 4,653,140 |
| 2019-01-08 | $28.24 | $28.50 | $27.71 | $27.88 | $18.40 | 3,805,300 |
| 2019-01-07 | $28.00 | $29.00 | $27.46 | $28.65 | $18.91 | 6,371,170 |
| 2019-01-04 | $26.70 | $28.40 | $26.50 | $28.03 | $18.50 | 4,824,790 |
| 2019-01-03 | $26.78 | $27.73 | $26.73 | $27.40 | $18.08 | 4,423,360 |
| 2019-01-02 | $26.57 | $26.89 | $26.35 | $26.73 | $17.64 | 2,580,560 |
| 2019-01-01 | $26.59 | $26.59 | $26.59 | $26.59 | $17.55 | 0 |
| 2018-12-31 | $26.59 | $26.59 | $26.59 | $26.59 | $17.55 | 0 |
| 2018-12-28 | $27.16 | $27.48 | $26.40 | $26.59 | $17.55 | 3,592,650 |
| 2018-12-27 | $28.29 | $28.60 | $27.21 | $27.25 | $17.99 | 4,873,360 |
| 2018-12-26 | $27.66 | $27.66 | $27.66 | $27.66 | $18.26 | 0 |
| 2018-12-25 | $27.66 | $27.66 | $27.66 | $27.66 | $18.26 | 0 |
| 2018-12-24 | $27.20 | $28.39 | $26.95 | $27.66 | $18.26 | 4,855,050 |
| 2018-12-21 | $26.30 | $27.40 | $26.27 | $27.39 | $18.08 | 4,120,400 |
| 2018-12-20 | $26.21 | $26.96 | $26.21 | $26.67 | $17.60 | 3,385,850 |
| 2018-12-19 | $27.29 | $27.80 | $26.33 | $26.70 | $17.62 | 6,441,250 |
| 2018-12-18 | $25.60 | $28.49 | $25.60 | $27.29 | $18.01 | 8,855,060 |
| 2018-12-17 | $25.23 | $25.99 | $25.21 | $25.90 | $17.09 | 2,614,970 |
| 2018-12-14 | $25.75 | $27.45 | $25.75 | $26.20 | $17.29 | 5,379,610 |
| 2018-12-13 | $25.30 | $25.49 | $24.80 | $25.20 | $16.63 | 1,619,900 |
| 2018-12-12 | $25.30 | $25.50 | $25.11 | $25.19 | $16.63 | 1,114,170 |
| 2018-12-11 | $25.15 | $25.38 | $25.00 | $25.19 | $16.63 | 1,025,900 |
| 2018-12-10 | $24.90 | $25.42 | $24.82 | $24.93 | $16.45 | 1,558,770 |
| 2018-12-07 | $26.04 | $26.36 | $25.46 | $25.55 | $16.86 | 2,136,350 |
| 2018-12-06 | $25.30 | $27.50 | $24.60 | $26.20 | $17.29 | 3,774,220 |
| 2018-12-05 | $24.80 | $25.67 | $24.60 | $25.23 | $16.65 | 1,595,150 |
| 2018-12-04 | $25.39 | $26.08 | $25.38 | $25.61 | $16.90 | 1,856,200 |
| 2018-12-03 | $25.35 | $25.78 | $25.35 | $25.39 | $16.76 | 2,102,250 |
| 2018-11-30 | $24.55 | $24.90 | $23.70 | $24.68 | $16.29 | 2,234,620 |
| 2018-11-29 | $25.69 | $26.50 | $24.88 | $24.88 | $16.42 | 2,355,950 |
| 2018-11-28 | $25.41 | $25.76 | $24.31 | $25.65 | $16.93 | 2,555,950 |
| 2018-11-27 | $25.52 | $26.20 | $25.38 | $25.70 | $16.96 | 1,835,750 |
| 2018-11-26 | $25.87 | $26.47 | $25.62 | $25.70 | $16.96 | 2,457,200 |
| 2018-11-23 | $28.01 | $28.35 | $25.80 | $25.80 | $17.03 | 4,899,390 |
| 2018-11-22 | $28.40 | $29.00 | $28.20 | $28.50 | $18.81 | 4,172,400 |
| 2018-11-21 | $29.18 | $29.50 | $28.00 | $28.48 | $18.80 | 7,794,990 |
| 2018-11-20 | $27.88 | $30.82 | $27.63 | $30.10 | $19.87 | 10,947,940 |
| 2018-11-19 | $27.84 | $28.14 | $27.42 | $28.02 | $18.49 | 2,678,840 |
| 2018-11-16 | $28.37 | $28.38 | $27.72 | $27.90 | $18.41 | 3,800,260 |
| 2018-11-15 | $27.90 | $28.48 | $27.60 | $28.42 | $18.76 | 5,289,410 |
| 2018-11-14 | $26.86 | $28.15 | $26.63 | $28.03 | $18.50 | 6,299,410 |
| 2018-11-13 | $26.44 | $27.02 | $26.31 | $26.86 | $17.73 | 2,634,200 |
| 2018-11-12 | $26.00 | $27.08 | $26.00 | $26.99 | $17.81 | 2,322,550 |
| 2018-11-09 | $26.77 | $27.37 | $26.52 | $26.56 | $17.53 | 2,531,800 |
| 2018-11-08 | $27.70 | $27.80 | $27.00 | $27.00 | $17.82 | 3,885,650 |
| 2018-11-07 | $26.89 | $29.00 | $26.68 | $27.94 | $18.44 | 7,377,920 |
| 2018-11-06 | $27.36 | $27.36 | $26.38 | $26.87 | $17.73 | 2,821,750 |
| 2018-11-05 | $27.47 | $28.15 | $26.88 | $27.65 | $18.25 | 3,826,740 |
| 2018-11-02 | $26.71 | $27.83 | $26.71 | $27.51 | $18.16 | 3,744,450 |
| 2018-11-01 | $26.60 | $28.45 | $26.60 | $27.00 | $17.82 | 5,053,550 |
| 2018-10-31 | $26.58 | $27.01 | $26.00 | $26.48 | $17.48 | 3,065,440 |
| 2018-10-30 | $26.48 | $26.95 | $25.56 | $26.55 | $17.52 | 2,538,800 |
| 2018-10-29 | $26.94 | $27.50 | $26.44 | $26.48 | $17.48 | 2,485,610 |
| 2018-10-26 | $28.05 | $28.22 | $26.89 | $26.99 | $17.81 | 3,768,570 |
| 2018-10-25 | $25.63 | $28.19 | $25.30 | $27.90 | $18.41 | 5,749,270 |
| 2018-10-24 | $27.64 | $27.87 | $26.81 | $26.90 | $17.75 | 4,739,610 |
| 2018-10-23 | $26.80 | $29.50 | $26.60 | $28.20 | $18.61 | 8,063,150 |
| 2018-10-22 | $26.95 | $28.49 | $26.80 | $27.50 | $18.15 | 8,036,280 |
| 2018-10-19 | $23.75 | $26.05 | $23.75 | $26.05 | $17.19 | 2,846,090 |
| 2018-10-18 | $24.55 | $24.80 | $23.50 | $23.68 | $15.63 | 3,672,370 |
| 2018-10-17 | $26.12 | $27.00 | $24.03 | $25.46 | $16.80 | 6,331,120 |
| 2018-10-16 | $22.49 | $24.73 | $21.91 | $24.73 | $16.32 | 2,489,300 |
| 2018-10-15 | $22.56 | $23.37 | $22.37 | $22.48 | $14.84 | 1,727,300 |
| 2018-10-12 | $22.59 | $22.87 | $20.71 | $22.36 | $14.76 | 2,099,850 |
| 2018-10-11 | $23.23 | $24.52 | $22.41 | $22.58 | $14.90 | 2,468,800 |
| 2018-10-10 | $24.15 | $25.15 | $24.11 | $24.88 | $16.42 | 1,946,390 |
| 2018-10-09 | $24.05 | $24.90 | $24.00 | $24.20 | $15.97 | 1,170,250 |
| 2018-10-08 | $25.08 | $25.25 | $23.72 | $23.98 | $15.83 | 1,560,800 |
| 2018-10-05 | $26.09 | $26.09 | $26.09 | $26.09 | $17.22 | 0 |
| 2018-10-04 | $26.09 | $26.09 | $26.09 | $26.09 | $17.22 | 0 |
| 2018-10-03 | $26.09 | $26.09 | $26.09 | $26.09 | $17.22 | 0 |
| 2018-10-02 | $26.09 | $26.09 | $26.09 | $26.09 | $17.22 | 0 |
| 2018-10-01 | $26.09 | $26.09 | $26.09 | $26.09 | $17.22 | 0 |
| 2018-09-28 | $25.81 | $26.19 | $25.81 | $26.09 | $17.22 | 1,127,970 |
| 2018-09-27 | $26.76 | $26.98 | $25.75 | $25.80 | $17.03 | 1,773,670 |
| 2018-09-26 | $26.40 | $26.99 | $26.10 | $26.61 | $17.56 | 1,564,270 |
| 2018-09-25 | $26.42 | $26.89 | $26.15 | $26.50 | $17.49 | 1,104,420 |
| 2018-09-24 | $26.48 | $26.48 | $26.48 | $26.48 | $17.48 | 0 |
| 2018-09-21 | $26.35 | $26.57 | $26.00 | $26.48 | $17.48 | 1,412,960 |
| 2018-09-20 | $26.50 | $26.80 | $26.12 | $26.28 | $17.34 | 1,737,260 |
| 2018-09-19 | $26.00 | $27.40 | $25.71 | $26.98 | $17.81 | 2,950,540 |
| 2018-09-18 | $25.50 | $26.32 | $25.38 | $26.24 | $17.32 | 1,416,590 |
| 2018-09-17 | $26.50 | $26.50 | $25.70 | $26.04 | $17.19 | 1,773,000 |
| 2018-09-14 | $28.50 | $28.80 | $26.88 | $27.04 | $17.85 | 2,437,300 |
| 2018-09-13 | $27.85 | $28.21 | $27.25 | $28.08 | $18.53 | 2,148,700 |
| 2018-09-12 | $27.86 | $27.98 | $27.31 | $27.45 | $18.12 | 1,672,150 |
| 2018-09-11 | $26.83 | $28.99 | $26.60 | $27.98 | $18.47 | 2,814,500 |
| 2018-09-10 | $26.80 | $27.68 | $26.51 | $26.58 | $17.54 | 1,663,150 |
| 2018-09-07 | $28.38 | $28.88 | $27.08 | $27.47 | $18.13 | 2,801,910 |
| 2018-09-06 | $28.23 | $29.25 | $28.04 | $28.46 | $18.78 | 2,683,400 |
| 2018-09-05 | $28.57 | $28.84 | $27.84 | $28.01 | $18.49 | 2,319,530 |
| 2018-09-04 | $28.36 | $29.00 | $28.01 | $28.75 | $18.98 | 2,403,110 |
| 2018-09-03 | $27.60 | $28.96 | $26.81 | $28.36 | $18.72 | 2,558,100 |
| 2018-08-31 | $28.66 | $29.00 | $28.00 | $28.09 | $18.54 | 2,407,000 |
| 2018-08-30 | $30.73 | $31.14 | $27.82 | $28.35 | $18.71 | 3,817,150 |
| 2018-08-29 | $31.24 | $31.67 | $30.55 | $30.79 | $20.32 | 2,866,760 |
| 2018-08-28 | $31.20 | $32.33 | $30.56 | $30.88 | $20.38 | 3,961,500 |
| 2018-08-27 | $29.83 | $31.26 | $29.81 | $30.72 | $20.28 | 3,534,430 |
| 2018-08-24 | $29.79 | $30.57 | $29.79 | $29.85 | $19.70 | 2,235,650 |
| 2018-08-23 | $29.91 | $31.41 | $29.91 | $30.49 | $20.12 | 3,708,230 |
| 2018-08-22 | $30.67 | $31.18 | $29.84 | $29.97 | $19.78 | 2,650,270 |
| 2018-08-21 | $31.07 | $31.39 | $30.05 | $31.10 | $20.53 | 3,718,600 |
| 2018-08-20 | $29.61 | $31.26 | $29.60 | $31.14 | $20.55 | 3,326,370 |
| 2018-08-17 | $30.81 | $31.50 | $29.95 | $30.33 | $20.02 | 3,510,250 |
| 2018-08-16 | $29.30 | $31.20 | $29.20 | $29.97 | $19.78 | 3,143,750 |
| 2018-08-15 | $31.15 | $31.58 | $30.01 | $30.29 | $19.99 | 3,936,570 |
| 2018-08-14 | $31.49 | $31.83 | $30.80 | $30.96 | $20.43 | 5,344,200 |
| 2018-08-13 | $29.89 | $33.00 | $29.81 | $32.50 | $21.45 | 8,161,600 |
| 2018-08-10 | $31.66 | $31.66 | $30.05 | $30.20 | $19.93 | 7,364,700 |
| 2018-08-09 | $26.26 | $28.78 | $25.85 | $28.78 | $18.99 | 2,101,350 |
| 2018-08-08 | $28.01 | $28.23 | $26.02 | $26.16 | $17.27 | 2,650,620 |
| 2018-08-07 | $27.47 | $28.99 | $27.20 | $28.47 | $18.79 | 3,391,720 |
| 2018-08-06 | $26.13 | $29.48 | $25.61 | $27.70 | $18.28 | 2,813,350 |
| 2018-08-03 | $27.28 | $27.78 | $26.60 | $26.81 | $17.69 | 1,455,100 |
| 2018-08-02 | $28.31 | $28.31 | $26.00 | $27.28 | $18.00 | 2,388,300 |
| 2018-08-01 | $29.81 | $30.17 | $28.10 | $28.44 | $18.77 | 2,347,450 |
| 2018-07-31 | $30.19 | $30.48 | $29.78 | $29.80 | $19.67 | 1,319,200 |
| 2018-07-30 | $32.46 | $32.46 | $29.60 | $30.18 | $19.92 | 2,941,530 |
| 2018-07-27 | $33.39 | $33.73 | $32.70 | $32.70 | $21.58 | 1,381,900 |
| 2018-07-26 | $34.40 | $34.40 | $33.01 | $33.94 | $22.40 | 2,514,660 |
| 2018-07-25 | $33.99 | $34.88 | $33.60 | $34.48 | $22.76 | 3,529,900 |
| 2018-07-24 | $33.94 | $34.00 | $33.07 | $33.94 | $22.40 | 2,703,500 |
| 2018-07-23 | $33.40 | $34.24 | $33.36 | $33.82 | $22.32 | 2,043,550 |
| 2018-07-20 | $33.00 | $33.93 | $32.91 | $33.40 | $22.04 | 1,958,750 |
| 2018-07-19 | $34.92 | $34.97 | $32.89 | $33.11 | $21.85 | 3,811,250 |
| 2018-07-18 | $35.30 | $36.22 | $34.46 | $34.60 | $22.84 | 3,175,250 |
| 2018-07-17 | $35.65 | $35.88 | $34.10 | $35.65 | $23.53 | 3,973,470 |
| 2018-07-16 | $36.22 | $36.59 | $35.60 | $36.05 | $23.79 | 3,630,800 |
| 2018-07-13 | $36.21 | $36.78 | $35.37 | $35.69 | $23.56 | 4,701,200 |
| 2018-07-12 | $34.94 | $37.50 | $34.90 | $36.57 | $24.14 | 7,228,900 |
| 2018-07-11 | $34.70 | $35.51 | $33.96 | $35.13 | $23.19 | 4,545,000 |
| 2018-07-10 | $35.57 | $36.50 | $34.82 | $36.34 | $23.98 | 5,620,750 |
| 2018-07-09 | $34.26 | $35.99 | $34.26 | $35.90 | $23.69 | 6,132,570 |
| 2018-07-06 | $34.00 | $35.29 | $33.00 | $34.13 | $22.53 | 6,140,650 |
| 2018-07-05 | $34.48 | $35.58 | $32.88 | $32.99 | $21.77 | 5,154,760 |
| 2018-07-04 | $36.84 | $36.85 | $33.64 | $34.33 | $22.66 | 7,198,110 |
| 2018-07-03 | $35.65 | $37.94 | $35.00 | $37.38 | $24.67 | 9,360,390 |
| 2018-07-02 | $34.86 | $36.85 | $34.85 | $36.07 | $23.81 | 10,258,740 |
| 2018-06-29 | $36.83 | $39.88 | $36.58 | $38.72 | $25.56 | 9,961,730 |
| 2018-06-28 | $39.00 | $40.63 | $38.08 | $38.90 | $25.67 | 13,361,440 |
| 2018-06-27 | $33.37 | $36.94 | $32.70 | $36.94 | $24.38 | 7,675,170 |
| 2018-06-26 | $47.58 | $51.90 | $47.58 | $50.47 | $22.16 | 3,921,700 |
| 2018-06-25 | $47.40 | $49.78 | $46.51 | $49.32 | $21.66 | 3,743,210 |
| 2018-06-22 | $44.66 | $47.80 | $44.48 | $47.10 | $20.68 | 3,201,500 |
| 2018-06-21 | $44.40 | $47.25 | $44.01 | $45.10 | $19.80 | 3,547,300 |
| 2018-06-20 | $42.00 | $44.58 | $41.02 | $43.76 | $19.22 | 2,358,900 |
| 2018-06-19 | $45.50 | $46.80 | $42.29 | $42.29 | $18.57 | 2,387,600 |
| 2018-06-18 | $46.99 | $46.99 | $46.99 | $46.99 | $20.63 | 0 |
| 2018-06-15 | $46.85 | $48.90 | $45.05 | $46.99 | $20.63 | 2,708,400 |
| 2018-06-14 | $46.50 | $48.00 | $44.05 | $46.99 | $20.63 | 2,299,400 |
| 2018-06-13 | $48.60 | $50.49 | $48.10 | $48.10 | $21.12 | 1,963,000 |
| 2018-06-12 | $49.53 | $49.79 | $47.00 | $49.00 | $21.52 | 2,049,700 |
| 2018-06-11 | $49.63 | $52.17 | $49.63 | $50.50 | $22.18 | 2,007,000 |
| 2018-06-08 | $48.80 | $50.51 | $48.71 | $50.42 | $22.14 | 1,731,600 |
| 2018-06-07 | $51.61 | $51.62 | $49.58 | $49.69 | $21.82 | 2,040,200 |
| 2018-06-06 | $50.90 | $51.71 | $50.50 | $51.61 | $22.66 | 2,296,600 |
| 2018-06-05 | $48.67 | $51.08 | $48.38 | $50.79 | $22.30 | 2,220,700 |
| 2018-06-04 | $50.10 | $50.57 | $49.08 | $49.18 | $21.60 | 1,806,500 |
| 2018-06-01 | $53.77 | $53.77 | $48.30 | $49.14 | $21.58 | 3,141,900 |
| 2018-05-31 | $52.00 | $54.30 | $52.00 | $53.50 | $23.49 | 2,758,490 |
| 2018-05-30 | $55.13 | $58.01 | $53.39 | $53.98 | $23.70 | 4,071,410 |
| 2018-05-29 | $54.80 | $56.60 | $52.77 | $53.78 | $23.62 | 3,305,710 |
| 2018-05-28 | $63.00 | $63.00 | $57.51 | $57.51 | $25.25 | 4,001,610 |
| 2018-05-25 | $66.30 | $66.88 | $63.88 | $63.90 | $28.06 | 4,365,400 |
| 2018-05-24 | $64.10 | $68.97 | $63.58 | $67.34 | $29.57 | 6,709,920 |
| 2018-05-23 | $63.03 | $67.93 | $63.03 | $65.20 | $28.63 | 6,408,000 |
| 2018-05-22 | $62.01 | $63.99 | $61.90 | $63.94 | $28.08 | 4,235,710 |
| 2018-05-21 | $62.03 | $64.99 | $61.51 | $64.10 | $28.15 | 5,048,610 |
| 2018-05-18 | $66.00 | $66.00 | $62.66 | $63.64 | $27.95 | 6,234,120 |
| 2018-05-17 | $60.88 | $66.44 | $59.98 | $66.44 | $29.18 | 8,144,320 |
| 2018-05-16 | $60.70 | $62.50 | $59.80 | $60.40 | $26.52 | 2,938,010 |
| 2018-05-15 | $61.40 | $61.50 | $59.00 | $61.37 | $26.95 | 3,565,800 |
| 2018-05-14 | $62.00 | $63.80 | $61.26 | $61.42 | $26.97 | 4,126,300 |
| 2018-05-11 | $61.59 | $64.70 | $61.20 | $64.05 | $28.13 | 6,425,710 |
| 2018-05-10 | $61.70 | $62.29 | $60.02 | $60.98 | $26.78 | 3,849,420 |
| 2018-05-09 | $62.00 | $65.45 | $61.61 | $62.30 | $27.36 | 5,395,210 |
| 2018-05-08 | $61.85 | $63.37 | $61.30 | $62.69 | $27.53 | 4,520,710 |
| 2018-05-07 | $58.80 | $63.39 | $58.80 | $62.34 | $27.38 | 4,792,300 |
| 2018-05-04 | $63.90 | $66.42 | $61.02 | $61.58 | $27.04 | 5,847,710 |
| 2018-05-03 | $64.88 | $65.36 | $62.05 | $65.18 | $28.62 | 5,502,220 |
| 2018-05-02 | $64.90 | $65.78 | $62.56 | $65.15 | $28.61 | 4,950,710 |
| 2018-05-01 | $64.41 | $64.41 | $64.41 | $64.41 | $28.28 | 0 |
| 2018-04-30 | $64.41 | $64.41 | $64.41 | $64.41 | $28.28 | 0 |
| 2018-04-27 | $67.80 | $68.70 | $63.00 | $64.41 | $28.28 | 7,518,210 |
| 2018-04-26 | $68.00 | $71.60 | $66.20 | $67.38 | $29.59 | 8,607,520 |
| 2018-04-25 | $81.48 | $81.48 | $70.51 | $71.20 | $31.27 | 12,779,750 |
| 2018-04-24 | $67.00 | $74.07 | $64.98 | $74.07 | $32.53 | 6,486,080 |
| 2018-04-23 | $59.10 | $67.34 | $58.38 | $67.34 | $29.57 | 11,509,430 |
| 2018-04-20 | $56.00 | $64.98 | $53.90 | $61.22 | $26.88 | 10,524,660 |
| 2018-04-19 | $60.98 | $62.18 | $59.10 | $59.89 | $26.30 | 11,929,860 |
| 2018-04-18 | $52.28 | $56.53 | $51.45 | $56.53 | $24.82 | 4,623,550 |
| 2018-04-17 | $53.90 | $55.01 | $51.03 | $51.39 | $22.57 | 5,375,730 |
| 2018-04-16 | $52.40 | $53.82 | $52.11 | $53.50 | $23.49 | 4,775,450 |
| 2018-04-13 | $58.45 | $59.10 | $53.61 | $53.61 | $23.54 | 8,887,370 |
| 2018-04-12 | $69.07 | $69.07 | $58.55 | $59.57 | $26.16 | 11,879,950 |
| 2018-04-11 | $62.79 | $62.79 | $62.79 | $62.79 | $27.57 | 0 |
| 2018-04-10 | $62.79 | $62.79 | $62.79 | $62.79 | $27.57 | 0 |
| 2018-04-09 | $62.79 | $62.79 | $62.79 | $62.79 | $27.57 | 0 |
| 2018-04-06 | $62.79 | $62.79 | $62.79 | $62.79 | $27.57 | 0 |
| 2018-04-05 | $62.79 | $62.79 | $62.79 | $62.79 | $27.57 | 0 |
| 2018-04-04 | $62.79 | $62.79 | $62.79 | $62.79 | $27.57 | 0 |
| 2018-04-03 | $62.79 | $62.79 | $62.79 | $62.79 | $27.57 | 0 |
| 2018-04-02 | $62.79 | $62.79 | $62.79 | $62.79 | $27.57 | 398,200 |
| 2018-03-30 | $56.45 | $57.08 | $55.31 | $57.08 | $25.07 | 2,605,510 |
| 2018-03-29 | $51.88 | $51.89 | $49.70 | $51.89 | $22.79 | 8,045,110 |
| 2018-03-28 | $46.50 | $47.17 | $45.15 | $47.17 | $20.71 | 3,072,750 |
| 2018-03-27 | $41.50 | $42.88 | $41.00 | $42.88 | $18.83 | 3,885,310 |
| 2018-03-26 | $35.03 | $38.98 | $34.80 | $38.98 | $17.12 | 1,891,510 |
| 2018-03-23 | $37.00 | $38.29 | $35.26 | $35.44 | $15.56 | 1,772,700 |
| 2018-03-22 | $38.31 | $40.50 | $38.31 | $39.18 | $17.21 | 1,473,400 |
| 2018-03-21 | $39.14 | $40.88 | $38.60 | $38.60 | $16.95 | 1,881,200 |
| 2018-03-20 | $37.74 | $39.39 | $37.52 | $39.20 | $17.21 | 1,040,210 |
| 2018-03-19 | $37.09 | $38.68 | $37.09 | $38.15 | $16.75 | 1,050,800 |
| 2018-03-16 | $37.16 | $37.53 | $36.91 | $36.97 | $16.23 | 806,500 |
| 2018-03-15 | $38.00 | $38.25 | $35.53 | $37.07 | $16.28 | 1,413,000 |
| 2018-03-14 | $38.87 | $39.76 | $38.26 | $38.40 | $16.86 | 1,031,400 |
| 2018-03-13 | $39.08 | $39.28 | $37.89 | $38.87 | $17.07 | 1,370,200 |
| 2018-03-12 | $39.92 | $40.30 | $38.85 | $39.29 | $17.25 | 1,817,400 |
| 2018-03-09 | $38.03 | $39.68 | $37.92 | $39.46 | $17.33 | 1,587,700 |
| 2018-03-08 | $38.38 | $38.73 | $37.60 | $38.30 | $16.82 | 1,595,700 |
| 2018-03-07 | $36.50 | $38.67 | $36.18 | $38.26 | $16.80 | 1,902,300 |
| 2018-03-06 | $36.00 | $37.60 | $35.81 | $36.36 | $15.97 | 1,487,830 |
| 2018-03-05 | $35.30 | $36.20 | $35.14 | $36.20 | $15.90 | 1,228,130 |
| 2018-03-02 | $34.71 | $36.55 | $34.55 | $34.92 | $15.33 | 1,541,300 |
| 2018-03-01 | $33.06 | $35.12 | $33.06 | $34.92 | $15.33 | 1,080,900 |
| 2018-02-28 | $33.80 | $34.57 | $33.12 | $33.56 | $14.74 | 797,100 |
| 2018-02-27 | $33.75 | $34.83 | $33.55 | $34.23 | $15.03 | 977,700 |
| 2018-02-26 | $32.38 | $33.95 | $32.38 | $33.70 | $14.80 | 907,830 |
| 2018-02-23 | $31.29 | $31.95 | $31.29 | $31.85 | $13.99 | 401,000 |
| 2018-02-22 | $31.27 | $32.20 | $31.27 | $31.51 | $13.84 | 508,000 |
| 2018-02-21 | $31.15 | $31.15 | $31.15 | $31.15 | $13.68 | 0 |
| 2018-02-20 | $31.15 | $31.15 | $31.15 | $31.15 | $13.68 | 0 |
| 2018-02-19 | $31.15 | $31.15 | $31.15 | $31.15 | $13.68 | 0 |
| 2018-02-16 | $31.15 | $31.15 | $31.15 | $31.15 | $13.68 | 0 |
| 2018-02-15 | $31.15 | $31.15 | $31.15 | $31.15 | $13.68 | 0 |
| 2018-02-14 | $31.90 | $32.28 | $31.01 | $31.15 | $13.68 | 362,670 |
| 2018-02-13 | $32.22 | $32.75 | $31.79 | $31.90 | $14.01 | 497,530 |
| 2018-02-12 | $31.35 | $33.20 | $31.35 | $32.66 | $14.34 | 602,100 |
| 2018-02-09 | $30.29 | $31.69 | $30.06 | $31.31 | $13.75 | 720,900 |
| 2018-02-08 | $30.58 | $31.67 | $30.17 | $31.31 | $13.75 | 530,500 |
| 2018-02-07 | $30.53 | $31.23 | $29.35 | $30.56 | $13.42 | 708,800 |
| 2018-02-06 | $31.70 | $31.70 | $29.29 | $29.55 | $12.98 | 821,860 |
| 2018-02-05 | $32.30 | $32.97 | $31.81 | $31.95 | $14.03 | 446,300 |
| 2018-02-02 | $34.03 | $34.28 | $32.80 | $33.08 | $14.53 | 592,200 |
| 2018-02-01 | $35.65 | $36.18 | $34.01 | $34.30 | $15.06 | 555,200 |
| 2018-01-31 | $36.50 | $36.86 | $35.43 | $35.64 | $15.65 | 737,400 |
| 2018-01-30 | $36.20 | $37.14 | $36.20 | $36.85 | $16.18 | 499,100 |
| 2018-01-29 | $37.40 | $37.90 | $36.60 | $37.30 | $16.38 | 592,300 |
| 2018-01-26 | $38.70 | $38.79 | $37.50 | $37.68 | $16.55 | 843,000 |
| 2018-01-25 | $39.53 | $39.97 | $38.70 | $38.72 | $17.00 | 1,091,000 |
| 2018-01-24 | $38.53 | $39.89 | $38.40 | $39.59 | $17.39 | 1,285,400 |
| 2018-01-23 | $38.98 | $39.16 | $38.32 | $38.82 | $17.05 | 736,130 |
| 2018-01-22 | $39.14 | $39.20 | $37.80 | $38.78 | $17.03 | 1,306,200 |
| 2018-01-19 | $37.07 | $40.92 | $37.07 | $39.48 | $17.34 | 2,344,330 |
| 2018-01-18 | $37.45 | $37.62 | $37.01 | $37.35 | $16.40 | 569,900 |
| 2018-01-17 | $36.49 | $37.67 | $36.01 | $37.44 | $16.44 | 995,600 |
| 2018-01-16 | $36.35 | $37.40 | $35.82 | $36.47 | $16.02 | 626,100 |
| 2018-01-15 | $37.81 | $38.51 | $35.88 | $36.20 | $15.90 | 992,500 |
| 2018-01-12 | $38.70 | $39.09 | $38.20 | $38.27 | $16.81 | 670,210 |
| 2018-01-11 | $37.89 | $39.50 | $37.50 | $38.90 | $17.08 | 1,063,500 |
| 2018-01-10 | $38.90 | $38.90 | $37.28 | $38.20 | $16.77 | 712,750 |
| 2018-01-09 | $38.86 | $39.08 | $38.44 | $38.73 | $17.01 | 601,850 |
| 2018-01-08 | $39.00 | $39.38 | $38.00 | $38.65 | $16.97 | 1,206,950 |
| 2018-01-05 | $40.49 | $40.99 | $39.39 | $39.39 | $17.30 | 1,167,800 |
| 2018-01-04 | $39.73 | $40.85 | $39.73 | $40.15 | $17.63 | 1,197,580 |
| 2018-01-03 | $40.04 | $40.50 | $39.67 | $39.95 | $17.54 | 1,149,340 |
| 2018-01-02 | $40.00 | $40.30 | $39.35 | $40.29 | $17.69 | 1,036,580 |
| 2018-01-01 | $39.61 | $39.61 | $39.61 | $39.61 | $17.39 | 0 |
| 2017-12-29 | $38.70 | $40.14 | $38.70 | $39.61 | $17.39 | 1,010,010 |
| 2017-12-28 | $39.00 | $40.20 | $38.92 | $39.03 | $17.14 | 1,162,500 |
| 2017-12-27 | $40.38 | $40.38 | $39.00 | $39.31 | $17.26 | 1,269,630 |
| 2017-12-26 | $37.90 | $41.00 | $37.75 | $39.69 | $17.43 | 1,739,300 |
| 2017-12-25 | $38.99 | $39.02 | $36.90 | $37.51 | $16.47 | 1,035,030 |
| 2017-12-22 | $39.30 | $39.45 | $38.79 | $39.02 | $17.13 | 691,850 |
| 2017-12-21 | $38.50 | $39.70 | $38.31 | $39.37 | $17.29 | 1,058,880 |
| 2017-12-20 | $38.47 | $39.18 | $38.16 | $38.31 | $16.82 | 747,900 |
| 2017-12-19 | $38.65 | $39.09 | $38.00 | $38.60 | $16.95 | 771,230 |
| 2017-12-18 | $39.94 | $40.48 | $38.08 | $38.23 | $16.79 | 1,224,930 |
| 2017-12-15 | $40.90 | $41.95 | $40.00 | $40.30 | $17.70 | 1,451,700 |
| 2017-12-14 | $40.36 | $41.24 | $39.90 | $40.90 | $17.96 | 1,089,650 |
| 2017-12-13 | $39.90 | $40.84 | $39.81 | $40.72 | $17.88 | 954,250 |
| 2017-12-12 | $40.88 | $41.17 | $39.82 | $40.17 | $17.64 | 1,286,900 |
| 2017-12-11 | $41.29 | $41.31 | $40.18 | $41.00 | $18.00 | 1,632,910 |
| 2017-12-08 | $38.00 | $41.98 | $38.00 | $41.00 | $18.00 | 2,282,400 |
| 2017-12-07 | $37.99 | $38.66 | $37.39 | $38.37 | $16.85 | 1,283,700 |
| 2017-12-06 | $36.34 | $38.50 | $36.05 | $38.25 | $16.80 | 1,550,700 |
| 2017-12-05 | $37.06 | $37.73 | $35.30 | $36.10 | $15.85 | 1,042,300 |
| 2017-12-04 | $40.10 | $40.10 | $37.28 | $37.28 | $16.37 | 1,368,100 |
| 2017-12-01 | $39.00 | $40.56 | $38.89 | $40.18 | $17.64 | 1,051,900 |
| 2017-11-30 | $39.00 | $39.98 | $38.80 | $39.28 | $17.25 | 953,900 |
| 2017-11-29 | $40.37 | $40.64 | $37.80 | $39.13 | $17.18 | 1,531,750 |
| 2017-11-28 | $39.51 | $40.93 | $39.16 | $40.50 | $17.78 | 1,271,750 |
| 2017-11-27 | $41.95 | $41.95 | $39.00 | $39.33 | $17.27 | 1,382,600 |
| 2017-11-24 | $43.80 | $45.00 | $40.96 | $41.39 | $18.18 | 1,514,000 |
| 2017-11-23 | $47.90 | $47.90 | $44.32 | $44.32 | $19.46 | 2,146,200 |
| 2017-11-22 | $47.09 | $49.00 | $46.78 | $48.12 | $21.13 | 2,151,030 |
| 2017-11-21 | $47.30 | $47.97 | $45.52 | $47.48 | $20.85 | 1,844,900 |
| 2017-11-20 | $45.37 | $47.37 | $44.24 | $47.05 | $20.66 | 1,661,100 |
| 2017-11-17 | $47.42 | $48.82 | $44.44 | $44.90 | $19.72 | 2,192,300 |
| 2017-11-16 | $48.75 | $49.19 | $47.00 | $47.80 | $20.99 | 1,752,720 |
| 2017-11-15 | $51.30 | $52.39 | $48.00 | $48.35 | $21.23 | 2,886,730 |
| 2017-11-14 | $54.50 | $54.94 | $51.88 | $52.00 | $22.83 | 3,477,060 |
| 2017-11-13 | $53.50 | $55.49 | $52.58 | $55.00 | $24.15 | 3,227,120 |
| 2017-11-10 | $54.41 | $57.18 | $53.40 | $53.40 | $23.45 | 3,839,300 |
| 2017-11-09 | $53.05 | $55.48 | $52.80 | $55.21 | $24.24 | 2,889,650 |
| 2017-11-08 | $54.98 | $55.60 | $53.28 | $53.64 | $23.55 | 2,704,720 |
| 2017-11-07 | $52.96 | $54.94 | $51.21 | $54.94 | $24.13 | 3,523,000 |
| 2017-11-06 | $52.50 | $54.48 | $51.65 | $52.55 | $23.08 | 3,037,230 |
| 2017-11-03 | $51.53 | $53.28 | $50.58 | $52.05 | $22.86 | 2,344,630 |
| 2017-11-02 | $53.40 | $54.20 | $51.80 | $51.91 | $22.80 | 3,100,000 |
| 2017-11-01 | $51.96 | $54.60 | $51.50 | $54.08 | $23.75 | 4,229,050 |
| 2017-10-31 | $48.45 | $52.99 | $47.50 | $52.48 | $23.05 | 4,603,150 |
| 2017-10-30 | $49.70 | $52.90 | $48.32 | $48.90 | $21.47 | 3,635,700 |
| 2017-10-27 | $49.43 | $51.17 | $48.88 | $50.52 | $22.18 | 3,118,620 |
| 2017-10-26 | $49.50 | $51.45 | $49.31 | $50.16 | $22.03 | 3,365,360 |
| 2017-10-25 | $47.49 | $50.55 | $47.10 | $49.97 | $21.94 | 3,759,690 |
| 2017-10-24 | $48.90 | $48.90 | $46.30 | $47.42 | $20.82 | 2,794,790 |
| 2017-10-23 | $48.85 | $49.33 | $47.80 | $49.17 | $21.59 | 2,712,630 |
| 2017-10-20 | $47.00 | $49.27 | $46.77 | $49.01 | $21.52 | 3,144,030 |
| 2017-10-19 | $45.52 | $47.99 | $44.59 | $47.66 | $20.93 | 3,161,400 |
| 2017-10-18 | $45.50 | $48.50 | $45.21 | $46.18 | $20.28 | 3,495,030 |
| 2017-10-17 | $45.05 | $45.87 | $44.08 | $45.40 | $19.94 | 1,514,200 |
| 2017-10-16 | $45.97 | $47.50 | $45.10 | $45.70 | $20.07 | 2,483,230 |
| 2017-10-13 | $44.48 | $45.70 | $44.48 | $45.34 | $19.91 | 1,567,430 |
| 2017-10-12 | $45.25 | $46.17 | $43.52 | $44.80 | $19.67 | 2,149,550 |
| 2017-10-11 | $48.74 | $49.00 | $44.70 | $45.20 | $19.85 | 3,736,200 |
| 2017-10-10 | $48.10 | $50.20 | $47.81 | $49.27 | $21.64 | 3,710,200 |
| 2017-10-09 | $49.58 | $50.95 | $48.01 | $49.50 | $21.74 | 4,409,460 |
| 2017-10-06 | $49.15 | $49.15 | $49.15 | $49.15 | $21.58 | 0 |
| 2017-10-05 | $49.15 | $49.15 | $49.15 | $49.15 | $21.58 | 0 |
| 2017-10-04 | $49.15 | $49.15 | $49.15 | $49.15 | $21.58 | 0 |
| 2017-10-03 | $49.15 | $49.15 | $49.15 | $49.15 | $21.58 | 0 |
| 2017-10-02 | $49.15 | $49.15 | $49.15 | $49.15 | $21.58 | 0 |
| 2017-09-29 | $48.88 | $50.06 | $47.65 | $49.15 | $21.58 | 4,347,430 |
| 2017-09-28 | $46.46 | $52.05 | $46.40 | $49.50 | $21.74 | 7,425,160 |
| 2017-09-27 | $46.02 | $48.42 | $42.98 | $47.32 | $20.78 | 4,054,900 |
| 2017-09-26 | $47.50 | $48.70 | $45.22 | $47.75 | $20.97 | 4,086,890 |
| 2017-09-25 | $49.95 | $49.95 | $46.20 | $46.30 | $20.33 | 4,488,300 |
| 2017-09-22 | $44.50 | $49.05 | $43.90 | $49.05 | $21.54 | 4,944,690 |
| 2017-09-21 | $46.78 | $48.66 | $44.38 | $44.59 | $19.58 | 3,703,600 |
| 2017-09-20 | $46.30 | $48.98 | $45.04 | $47.43 | $20.83 | 3,937,590 |
| 2017-09-19 | $45.80 | $47.88 | $45.30 | $46.26 | $20.31 | 4,483,500 |
| 2017-09-18 | $42.08 | $46.37 | $41.61 | $46.00 | $20.20 | 3,995,840 |
| 2017-09-15 | $43.23 | $45.30 | $42.50 | $42.50 | $18.66 | 2,364,250 |
| 2017-09-14 | $43.21 | $45.87 | $43.20 | $43.82 | $19.24 | 2,905,770 |
| 2017-09-13 | $42.56 | $43.75 | $42.50 | $43.29 | $19.01 | 1,762,270 |
| 2017-09-12 | $45.00 | $45.40 | $42.65 | $42.90 | $18.84 | 2,917,860 |
| 2017-09-11 | $43.83 | $45.33 | $43.56 | $44.60 | $19.59 | 2,728,840 |
| 2017-09-08 | $45.33 | $45.99 | $43.00 | $43.82 | $19.24 | 3,786,140 |
| 2017-09-07 | $48.50 | $49.20 | $46.00 | $46.00 | $20.20 | 5,774,390 |
| 2017-09-06 | $46.13 | $50.35 | $44.31 | $50.30 | $22.09 | 6,331,460 |
| 2017-09-05 | $43.48 | $46.00 | $40.00 | $46.00 | $20.20 | 5,559,120 |
| 2017-09-04 | $42.28 | $45.94 | $41.98 | $42.92 | $18.85 | 6,047,890 |
| 2017-09-01 | $42.37 | $44.59 | $41.66 | $41.76 | $18.34 | 6,613,090 |
| 2017-08-31 | $37.60 | $41.37 | $37.46 | $41.37 | $18.17 | 3,401,790 |
| 2017-08-30 | $37.41 | $38.80 | $36.80 | $37.61 | $16.52 | 3,157,580 |
| 2017-08-29 | $37.88 | $40.62 | $37.66 | $37.92 | $16.65 | 5,394,130 |
| 2017-08-28 | $37.51 | $39.78 | $36.83 | $38.65 | $16.97 | 4,722,320 |
| 2017-08-25 | $35.56 | $37.52 | $35.17 | $36.81 | $16.16 | 3,918,720 |
| 2017-08-24 | $36.98 | $39.88 | $35.70 | $35.80 | $15.72 | 5,206,620 |
| 2017-08-23 | $36.28 | $39.24 | $34.72 | $37.96 | $16.67 | 5,798,850 |
| 2017-08-22 | $37.20 | $38.44 | $36.00 | $36.09 | $15.85 | 5,216,350 |
| 2017-08-21 | $33.20 | $36.58 | $33.20 | $36.58 | $16.06 | 3,949,380 |
| 2017-08-18 | $32.80 | $33.63 | $32.65 | $33.25 | $14.60 | 1,674,900 |
| 2017-08-17 | $32.98 | $33.79 | $32.68 | $33.05 | $14.51 | 2,585,130 |
| 2017-08-16 | $31.95 | $33.86 | $31.90 | $33.19 | $14.57 | 3,253,600 |
| 2017-08-15 | $31.38 | $32.34 | $31.38 | $31.96 | $14.03 | 1,819,130 |
| 2017-08-14 | $30.28 | $31.50 | $30.28 | $31.33 | $13.76 | 1,670,630 |
| 2017-08-11 | $30.18 | $30.76 | $30.04 | $30.37 | $13.34 | 1,168,760 |
| 2017-08-10 | $31.00 | $31.23 | $30.25 | $30.45 | $13.37 | 1,253,820 |
| 2017-08-09 | $31.00 | $31.56 | $30.86 | $30.92 | $13.58 | 1,391,800 |
| 2017-08-08 | $31.07 | $31.31 | $30.38 | $31.17 | $13.69 | 1,574,500 |
| 2017-08-07 | $31.46 | $31.86 | $31.01 | $31.16 | $13.68 | 1,422,730 |
| 2017-08-04 | $32.55 | $32.75 | $31.10 | $31.10 | $13.66 | 2,006,450 |
| 2017-08-03 | $32.39 | $33.57 | $32.05 | $32.52 | $14.28 | 1,865,320 |
| 2017-08-02 | $33.00 | $33.59 | $32.62 | $32.68 | $14.35 | 2,032,830 |
| 2017-08-01 | $33.62 | $34.10 | $32.55 | $33.33 | $14.64 | 2,845,540 |
| 2017-07-31 | $33.96 | $34.76 | $33.65 | $33.98 | $14.92 | 2,187,010 |
| 2017-07-28 | $34.99 | $35.25 | $34.00 | $34.04 | $14.95 | 3,109,490 |
| 2017-07-27 | $33.60 | $35.62 | $33.34 | $35.14 | $15.43 | 4,095,440 |
| 2017-07-26 | $33.77 | $34.79 | $33.33 | $33.80 | $14.84 | 2,423,370 |
| 2017-07-25 | $34.91 | $35.14 | $33.89 | $33.93 | $14.90 | 2,831,860 |
| 2017-07-24 | $33.20 | $35.10 | $33.03 | $34.92 | $15.33 | 3,365,450 |
| 2017-07-21 | $33.23 | $34.00 | $32.98 | $33.83 | $14.86 | 3,017,440 |
| 2017-07-20 | $34.52 | $36.20 | $34.10 | $34.10 | $14.97 | 4,180,080 |
| 2017-07-19 | $34.90 | $34.90 | $33.10 | $34.50 | $15.15 | 3,733,010 |
| 2017-07-18 | $34.25 | $36.14 | $33.81 | $35.50 | $15.59 | 3,875,370 |
| 2017-07-17 | $37.00 | $37.00 | $34.97 | $34.97 | $15.36 | 5,903,110 |
| 2017-07-14 | $42.08 | $42.40 | $38.71 | $38.86 | $17.06 | 7,342,720 |
| 2017-07-13 | $44.66 | $45.32 | $41.50 | $43.01 | $18.89 | 9,288,480 |
| 2017-07-12 | $39.44 | $43.16 | $39.44 | $43.16 | $18.95 | 7,931,140 |
| 2017-07-11 | $38.31 | $39.24 | $38.03 | $39.24 | $17.23 | 3,633,610 |
| 2017-07-10 | $39.87 | $40.49 | $38.10 | $38.48 | $16.90 | 6,189,340 |
| 2017-07-07 | $42.50 | $43.60 | $41.03 | $41.70 | $18.31 | 7,491,210 |
| 2017-07-06 | $42.21 | $42.99 | $41.20 | $42.99 | $18.88 | 8,622,880 |
| 2017-07-05 | $41.00 | $44.95 | $41.00 | $43.20 | $18.97 | 11,365,330 |
| 2017-07-04 | $42.02 | $42.02 | $40.61 | $42.02 | $18.45 | 10,823,180 |
| 2017-07-03 | $40.15 | $40.15 | $37.38 | $38.20 | $16.77 | 10,251,740 |
| 2017-06-30 | $30.16 | $30.16 | $30.16 | $30.16 | $13.24 | 0 |
| 2017-06-29 | $30.16 | $30.16 | $30.16 | $30.16 | $13.24 | 0 |
| 2017-06-28 | $30.16 | $30.16 | $30.16 | $30.16 | $13.24 | 44,020 |
| 2017-06-27 | $27.42 | $27.42 | $27.42 | $27.42 | $12.04 | 25,600 |
| 2017-06-26 | $24.93 | $24.93 | $24.93 | $24.93 | $10.95 | 13,730 |
| 2017-06-23 | $22.66 | $22.66 | $22.66 | $22.66 | $9.95 | 3,000 |
| 2017-06-22 | $20.60 | $20.60 | $20.60 | $20.60 | $9.05 | 3,600 |
| 2017-06-21 | $18.73 | $18.73 | $18.73 | $18.73 | $8.22 | 800 |
| 2017-06-20 | $17.03 | $17.03 | $17.03 | $17.03 | $7.48 | 600 |
| 2017-06-19 | $14.19 | $15.48 | $14.19 | $15.48 | $6.80 | 3,400 |