Yusys Technologies Company Ltd (300674) Exchange: SHE
Data as of July 17, 2025
$23.50 ($-0.71) -2.93%
Yusys Technologies Company Ltd - Daily Information
Click for more stock information on Yusys Technologies Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $24.08 |
| Previous Close | $23.50 |
| High | $24.19 |
| Low | $23.40 |
| Adjusted Open | $24.08 |
| Previous Adjusted Close | $23.50 |
| Adjusted High | $24.19 |
| Adjusted Low | $23.40 |
Invest in Yusys Technologies Company Ltd (300674)
Historical Stock Data for Yusys Technologies Company Ltd (300674)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | $24.08 | $24.19 | $23.40 | $23.50 | $23.50 | 22,619,020 |
| 2025-05-08 | $24.12 | $24.45 | $23.88 | $24.21 | $24.21 | 31,474,820 |
| 2025-05-07 | $25.10 | $25.79 | $24.05 | $24.39 | $24.39 | 50,489,250 |
| 2025-05-06 | $24.46 | $24.76 | $24.08 | $24.55 | $24.55 | 36,976,680 |
| 2025-04-30 | $23.85 | $24.16 | $23.48 | $24.02 | $24.02 | 33,559,040 |
| 2025-04-29 | $23.01 | $24.20 | $22.68 | $23.83 | $23.83 | 34,770,200 |
| 2025-04-28 | $22.99 | $23.44 | $22.47 | $22.83 | $22.83 | 22,239,100 |
| 2025-04-25 | $23.20 | $23.65 | $22.88 | $22.89 | $22.89 | 24,386,270 |
| 2025-04-24 | $24.10 | $24.15 | $23.08 | $23.20 | $23.20 | 41,991,500 |
| 2025-04-23 | $24.03 | $25.17 | $23.87 | $24.48 | $24.48 | 67,923,530 |
| 2025-04-22 | $23.60 | $24.85 | $23.54 | $24.27 | $24.27 | 75,804,150 |
| 2025-04-21 | $22.11 | $23.13 | $21.94 | $23.06 | $23.06 | 31,022,790 |
| 2025-04-18 | $22.10 | $23.34 | $21.79 | $22.21 | $22.21 | 31,584,140 |
| 2025-04-17 | $22.31 | $22.59 | $22.01 | $22.06 | $22.06 | 22,555,860 |
| 2025-04-16 | $22.36 | $22.75 | $21.64 | $22.53 | $22.53 | 30,049,780 |
| 2025-04-15 | $23.25 | $23.40 | $22.35 | $22.51 | $22.51 | 24,138,060 |
| 2025-04-14 | $22.64 | $24.23 | $22.64 | $23.06 | $23.06 | 46,252,500 |
| 2025-04-11 | $21.70 | $22.45 | $21.70 | $22.18 | $22.18 | 29,182,510 |
| 2025-04-10 | $21.68 | $22.68 | $21.53 | $21.93 | $21.93 | 38,110,910 |
| 2025-04-09 | $19.99 | $21.17 | $18.92 | $20.90 | $20.90 | 36,094,560 |
| 2025-04-08 | $19.14 | $20.55 | $19.14 | $20.20 | $20.20 | 39,349,940 |
| 2025-04-07 | $20.87 | $22.19 | $18.98 | $18.98 | $18.98 | 36,202,280 |
| 2025-04-03 | $23.75 | $24.34 | $23.68 | $23.72 | $23.72 | 13,094,090 |
| 2025-04-02 | $24.00 | $24.38 | $23.85 | $24.11 | $24.11 | 11,610,150 |
| 2025-04-01 | $24.40 | $24.57 | $23.95 | $24.00 | $24.00 | 17,968,140 |
| 2025-03-31 | $23.97 | $24.56 | $23.02 | $24.40 | $24.40 | 30,431,720 |
| 2025-03-28 | $24.38 | $24.65 | $24.15 | $24.21 | $24.21 | 11,087,180 |
| 2025-03-27 | $24.40 | $24.88 | $24.28 | $24.46 | $24.46 | 13,580,260 |
| 2025-03-26 | $24.40 | $24.91 | $24.33 | $24.57 | $24.57 | 14,120,480 |
| 2025-03-25 | $24.88 | $25.08 | $24.30 | $24.57 | $24.57 | 15,592,040 |
| 2025-03-24 | $25.23 | $25.47 | $24.07 | $24.79 | $24.79 | 23,983,130 |
| 2025-03-21 | $25.90 | $26.13 | $25.08 | $25.12 | $25.12 | 23,875,360 |
| 2025-03-20 | $26.25 | $26.67 | $26.05 | $26.17 | $26.17 | 17,611,910 |
| 2025-03-19 | $26.90 | $26.98 | $26.24 | $26.42 | $26.42 | 26,455,610 |
| 2025-03-18 | $27.33 | $27.60 | $26.96 | $27.09 | $27.09 | 24,843,630 |
| 2025-03-17 | $27.09 | $27.29 | $26.66 | $26.99 | $26.99 | 26,320,240 |
| 2025-03-14 | $26.23 | $27.62 | $26.11 | $27.43 | $27.43 | 40,094,360 |
| 2025-03-13 | $27.00 | $27.20 | $25.89 | $26.39 | $26.39 | 37,950,160 |
| 2025-03-12 | $27.54 | $27.86 | $27.07 | $27.17 | $27.17 | 32,978,540 |
| 2025-03-11 | $26.50 | $27.63 | $26.38 | $27.25 | $27.25 | 29,983,180 |
| 2025-03-10 | $28.50 | $28.53 | $26.80 | $27.06 | $27.06 | 54,576,740 |
| 2025-03-07 | $29.00 | $30.18 | $28.25 | $28.84 | $28.84 | 83,556,300 |
| 2025-03-06 | $27.60 | $29.39 | $27.40 | $29.38 | $29.38 | 100,046,920 |
| 2025-03-05 | $26.90 | $27.71 | $26.48 | $26.99 | $26.99 | 39,781,490 |
| 2025-03-04 | $26.26 | $28.08 | $26.26 | $26.99 | $26.99 | 58,515,240 |
| 2025-03-03 | $25.79 | $28.10 | $25.20 | $26.81 | $26.81 | 71,263,850 |
| 2025-02-28 | $26.75 | $27.02 | $25.45 | $25.61 | $25.61 | 50,979,330 |
| 2025-02-27 | $27.85 | $28.36 | $26.35 | $26.75 | $26.75 | 62,235,730 |
| 2025-02-26 | $28.11 | $28.26 | $27.03 | $28.13 | $28.13 | 57,223,930 |
| 2025-02-25 | $27.55 | $29.11 | $27.55 | $28.01 | $28.01 | 61,045,880 |
| 2025-02-24 | $29.58 | $30.44 | $28.50 | $28.83 | $28.83 | 86,925,870 |
| 2025-02-20 | $31.99 | $33.99 | $29.69 | $29.86 | $29.86 | 133,462,450 |
| 2025-02-19 | $28.68 | $30.87 | $28.60 | $30.80 | $30.80 | 119,693,490 |
| 2025-02-18 | $29.68 | $29.72 | $28.10 | $29.16 | $29.16 | 129,395,900 |
| 2025-02-17 | $27.27 | $31.98 | $26.99 | $30.40 | $30.40 | 186,915,740 |
| 2025-02-14 | $27.00 | $28.56 | $25.80 | $26.65 | $26.65 | 130,458,880 |
| 2025-02-13 | $24.49 | $28.92 | $24.08 | $27.64 | $27.64 | 158,166,350 |
| 2025-02-12 | $23.66 | $24.14 | $23.51 | $24.10 | $24.10 | 51,672,670 |
| 2025-02-11 | $23.96 | $24.09 | $22.89 | $24.08 | $24.08 | 69,424,560 |
| 2025-02-10 | $22.06 | $24.83 | $21.63 | $24.37 | $24.37 | 89,834,600 |
| 2025-02-07 | $20.68 | $21.95 | $20.51 | $21.70 | $21.70 | 52,396,090 |
| 2025-02-06 | $20.27 | $20.68 | $19.98 | $20.68 | $20.68 | 32,499,240 |
| 2025-02-05 | $19.96 | $20.88 | $19.91 | $20.30 | $20.30 | 34,859,030 |
| 2025-01-27 | $20.78 | $20.80 | $19.45 | $19.47 | $19.47 | 28,592,480 |
| 2025-01-24 | $19.22 | $20.50 | $19.21 | $20.50 | $20.50 | 35,759,180 |
| 2025-01-23 | $19.73 | $20.30 | $19.40 | $19.40 | $19.40 | 36,829,700 |
| 2025-01-22 | $19.05 | $19.18 | $18.89 | $19.06 | $19.06 | 9,499,610 |
| 2025-01-21 | $19.40 | $19.44 | $18.93 | $19.19 | $19.19 | 12,080,640 |
| 2025-01-20 | $19.43 | $19.56 | $19.10 | $19.18 | $19.18 | 14,510,370 |
| 2025-01-17 | $18.90 | $19.35 | $18.81 | $19.16 | $19.16 | 12,964,700 |
| 2025-01-16 | $19.11 | $19.64 | $18.91 | $19.00 | $19.00 | 18,458,260 |
| 2025-01-15 | $18.97 | $19.18 | $18.79 | $18.92 | $18.92 | 14,456,000 |
| 2025-01-14 | $17.74 | $18.99 | $17.71 | $18.99 | $18.99 | 22,086,250 |
| 2025-01-13 | $17.46 | $17.84 | $17.20 | $17.68 | $17.68 | 11,190,300 |
| 2025-01-09 | $18.01 | $18.30 | $17.91 | $18.08 | $18.08 | 11,934,450 |
| 2025-01-08 | $18.02 | $18.33 | $17.45 | $18.10 | $18.10 | 15,411,300 |
| 2025-01-07 | $17.91 | $18.20 | $17.86 | $18.18 | $18.18 | 12,454,820 |
| 2025-01-06 | $17.85 | $18.10 | $17.62 | $17.85 | $17.85 | 14,710,000 |
| 2025-01-03 | $18.80 | $18.95 | $17.76 | $17.81 | $17.81 | 19,626,370 |
| 2025-01-02 | $19.50 | $19.70 | $18.58 | $18.83 | $18.83 | 17,269,560 |
| 2024-12-31 | $20.60 | $20.79 | $19.52 | $19.52 | $19.52 | 15,414,230 |
| 2024-12-30 | $20.32 | $20.68 | $19.93 | $20.56 | $20.56 | 11,851,200 |
| 2024-12-27 | $20.22 | $20.85 | $20.02 | $20.35 | $20.35 | 15,629,850 |
| 2024-12-26 | $20.10 | $20.44 | $20.06 | $20.21 | $20.21 | 10,660,070 |
| 2024-12-25 | $20.47 | $20.59 | $19.86 | $20.14 | $20.14 | 14,707,990 |
| 2024-12-24 | $20.68 | $20.80 | $20.28 | $20.58 | $20.58 | 14,498,030 |
| 2024-12-23 | $21.68 | $21.75 | $20.55 | $20.58 | $20.58 | 22,474,310 |
| 2024-12-20 | $21.35 | $21.93 | $21.14 | $21.68 | $21.68 | 21,235,130 |
| 2024-12-19 | $21.10 | $21.65 | $21.01 | $21.40 | $21.40 | 18,278,680 |
| 2024-12-18 | $20.80 | $21.58 | $20.60 | $21.40 | $21.40 | 21,235,660 |
| 2024-12-17 | $21.19 | $21.40 | $20.50 | $20.83 | $20.83 | 15,906,010 |
| 2024-12-16 | $21.30 | $21.55 | $21.02 | $21.25 | $21.25 | 17,218,270 |
| 2024-12-13 | $21.80 | $22.04 | $21.26 | $21.30 | $21.30 | 24,260,160 |
| 2024-12-12 | $21.65 | $22.08 | $21.43 | $22.07 | $22.07 | 29,772,100 |
| 2024-12-11 | $21.42 | $21.82 | $21.26 | $21.76 | $21.76 | 21,787,480 |
| 2024-12-10 | $22.45 | $22.50 | $21.37 | $21.44 | $21.44 | 34,168,080 |
| 2024-12-09 | $21.85 | $22.06 | $21.38 | $21.58 | $21.58 | 22,123,820 |
| 2024-12-06 | $21.68 | $22.15 | $21.25 | $21.68 | $21.68 | 28,328,440 |
| 2024-12-05 | $21.00 | $21.88 | $21.00 | $21.60 | $21.60 | 23,840,270 |
| 2024-12-04 | $21.58 | $21.91 | $21.06 | $21.18 | $21.18 | 22,297,880 |
| 2024-12-03 | $21.70 | $21.96 | $21.19 | $21.77 | $21.77 | 31,424,410 |
| 2024-12-02 | $21.48 | $21.86 | $21.21 | $21.68 | $21.68 | 30,170,140 |
| 2024-11-29 | $20.91 | $22.09 | $20.78 | $21.61 | $21.61 | 41,895,120 |
| 2024-11-28 | $21.20 | $21.88 | $20.88 | $20.92 | $20.92 | 32,775,050 |
| 2024-11-27 | $20.47 | $20.95 | $19.89 | $20.94 | $20.94 | 22,998,330 |
| 2024-11-26 | $20.70 | $21.13 | $20.55 | $20.61 | $20.61 | 18,827,700 |
| 2024-11-25 | $20.75 | $20.98 | $20.10 | $20.75 | $20.75 | 26,764,520 |
| 2024-11-22 | $21.68 | $22.10 | $20.47 | $20.50 | $20.50 | 39,149,360 |
| 2024-11-21 | $22.21 | $22.35 | $21.83 | $22.07 | $22.07 | 27,020,780 |
| 2024-11-20 | $21.78 | $22.64 | $21.68 | $22.33 | $22.33 | 31,095,300 |
| 2024-11-19 | $21.59 | $22.00 | $20.97 | $21.98 | $21.98 | 27,124,190 |
| 2024-11-18 | $22.82 | $23.00 | $20.77 | $21.29 | $21.29 | 43,890,060 |
| 2024-11-15 | $23.66 | $24.28 | $22.66 | $22.66 | $22.66 | 38,560,090 |
| 2024-11-14 | $24.49 | $24.56 | $23.66 | $23.72 | $23.72 | 30,745,400 |
| 2024-11-13 | $23.99 | $24.80 | $23.80 | $24.61 | $24.61 | 33,566,140 |
| 2024-11-12 | $25.85 | $25.85 | $23.81 | $24.40 | $24.40 | 65,928,520 |
| 2024-11-11 | $25.44 | $26.18 | $25.10 | $25.60 | $25.60 | 66,444,870 |
| 2024-11-08 | $27.30 | $27.30 | $25.25 | $25.40 | $25.40 | 95,912,920 |
| 2024-11-07 | $23.75 | $26.36 | $23.65 | $26.31 | $26.31 | 101,259,180 |
| 2024-11-06 | $25.50 | $25.67 | $24.30 | $24.55 | $24.55 | 86,169,500 |
| 2024-11-05 | $23.60 | $26.01 | $23.45 | $25.50 | $25.50 | 100,258,360 |
| 2024-11-04 | $22.44 | $23.60 | $22.44 | $23.36 | $23.36 | 56,070,260 |
| 2024-11-01 | $25.20 | $25.70 | $22.76 | $22.88 | $22.88 | 84,776,180 |
| 2024-10-31 | $24.50 | $26.60 | $24.10 | $25.68 | $25.68 | 126,020,840 |
| 2024-10-30 | $24.98 | $25.44 | $23.60 | $25.29 | $25.29 | 102,334,990 |
| 2024-10-29 | $23.99 | $25.74 | $23.83 | $24.46 | $24.46 | 116,882,060 |
| 2024-10-28 | $22.00 | $23.66 | $21.72 | $23.44 | $23.44 | 81,185,360 |
| 2024-10-25 | $21.95 | $22.57 | $21.66 | $22.20 | $22.20 | 56,779,040 |
| 2024-10-24 | $21.73 | $22.09 | $21.21 | $21.87 | $21.87 | 80,413,080 |
| 2024-10-23 | $23.98 | $25.23 | $22.89 | $23.13 | $23.13 | 93,210,820 |
| 2024-10-22 | $26.50 | $26.80 | $23.67 | $24.39 | $24.39 | 116,799,120 |
| 2024-10-21 | $26.35 | $28.12 | $25.46 | $27.42 | $27.42 | 153,273,440 |
| 2024-10-18 | $24.80 | $29.34 | $24.13 | $26.31 | $26.31 | 163,847,900 |
| 2024-10-17 | $24.59 | $27.03 | $23.85 | $25.97 | $25.97 | 183,213,160 |
| 2024-10-16 | $25.12 | $28.93 | $23.60 | $24.60 | $24.60 | 215,228,790 |
| 2024-10-15 | $24.48 | $26.92 | $24.00 | $25.88 | $25.88 | 210,603,810 |
| 2024-10-14 | $21.68 | $22.43 | $19.75 | $22.43 | $22.43 | 155,935,070 |
| 2024-10-11 | $17.16 | $19.47 | $17.16 | $18.69 | $18.69 | 100,046,410 |
| 2024-10-10 | $21.56 | $21.56 | $17.32 | $17.85 | $17.85 | 113,331,100 |
| 2024-10-09 | $19.35 | $22.80 | $18.98 | $20.50 | $20.50 | 164,736,480 |
| 2024-10-08 | $19.00 | $19.00 | $18.11 | $19.00 | $19.00 | 75,730,650 |
| 2024-09-30 | $13.98 | $15.83 | $13.73 | $15.83 | $15.83 | 78,630,600 |
| 2024-09-27 | $12.47 | $13.44 | $12.40 | $13.19 | $13.19 | 40,275,450 |
| 2024-09-26 | $12.00 | $12.42 | $11.88 | $12.37 | $12.37 | 29,764,480 |
| 2024-09-25 | $11.92 | $12.65 | $11.76 | $12.11 | $12.11 | 44,928,430 |
| 2024-09-24 | $11.13 | $11.68 | $11.11 | $11.65 | $11.65 | 27,283,950 |
| 2024-09-23 | $11.21 | $11.35 | $11.07 | $11.17 | $11.17 | 15,594,990 |
| 2024-09-20 | $11.09 | $11.27 | $11.02 | $11.18 | $11.18 | 15,802,860 |
| 2024-09-19 | $10.79 | $11.13 | $10.70 | $11.06 | $11.06 | 13,660,400 |
| 2024-09-18 | $10.88 | $10.97 | $10.50 | $10.73 | $10.73 | 12,487,490 |
| 2024-09-13 | $11.30 | $11.30 | $10.84 | $10.88 | $10.88 | 19,404,370 |
| 2024-09-12 | $10.88 | $11.80 | $10.85 | $11.22 | $11.22 | 26,749,450 |
| 2024-09-11 | $10.80 | $10.88 | $10.72 | $10.84 | $10.84 | 5,927,520 |
| 2024-09-10 | $10.60 | $10.93 | $10.43 | $10.86 | $10.86 | 9,544,620 |
| 2024-09-09 | $10.60 | $10.76 | $10.45 | $10.57 | $10.57 | 7,478,500 |
| 2024-09-06 | $10.98 | $10.99 | $10.64 | $10.65 | $10.65 | 10,088,120 |
| 2024-09-05 | $10.89 | $11.12 | $10.85 | $11.01 | $11.01 | 13,049,200 |
| 2024-09-04 | $10.81 | $10.90 | $10.72 | $10.76 | $10.76 | 8,766,500 |
| 2024-09-03 | $10.66 | $10.92 | $10.61 | $10.91 | $10.91 | 14,043,350 |
| 2024-09-02 | $10.76 | $11.20 | $10.61 | $10.64 | $10.64 | 19,738,700 |
| 2024-08-30 | $10.38 | $10.89 | $10.34 | $10.73 | $10.73 | 16,171,700 |
| 2024-08-29 | $10.20 | $10.46 | $10.19 | $10.39 | $10.39 | 12,763,340 |
| 2024-08-28 | $9.86 | $10.43 | $9.83 | $10.27 | $10.27 | 18,594,050 |
| 2024-08-27 | $9.94 | $10.11 | $9.76 | $9.77 | $9.77 | 6,817,250 |
| 2024-08-26 | $10.00 | $10.07 | $9.84 | $9.99 | $9.99 | 6,203,710 |
| 2024-08-23 | $9.74 | $10.17 | $9.68 | $10.06 | $10.06 | 10,703,680 |
| 2024-08-22 | $9.94 | $10.14 | $9.72 | $9.75 | $9.75 | 7,842,070 |
| 2024-08-21 | $10.02 | $10.26 | $9.93 | $9.95 | $9.95 | 6,528,630 |
| 2024-08-20 | $10.36 | $10.45 | $9.97 | $10.00 | $10.00 | 10,368,670 |
| 2024-08-19 | $10.12 | $10.62 | $10.12 | $10.50 | $10.50 | 11,989,180 |
| 2024-08-16 | $10.14 | $10.25 | $10.11 | $10.15 | $10.15 | 5,092,610 |
| 2024-08-15 | $9.95 | $10.26 | $9.84 | $10.14 | $10.14 | 6,512,330 |
| 2024-08-14 | $10.05 | $10.09 | $9.94 | $9.95 | $9.95 | 3,388,100 |
| 2024-08-13 | $9.95 | $10.06 | $9.86 | $10.05 | $10.05 | 4,424,240 |
| 2024-08-12 | $10.10 | $10.10 | $9.90 | $9.95 | $9.95 | 4,745,860 |
| 2024-08-09 | $10.24 | $10.31 | $10.09 | $10.09 | $10.09 | 4,266,500 |
| 2024-08-08 | $10.20 | $10.30 | $9.95 | $10.19 | $10.19 | 7,063,800 |
| 2024-08-07 | $10.25 | $10.43 | $10.22 | $10.28 | $10.28 | 6,174,700 |
| 2024-08-06 | $10.33 | $10.40 | $10.12 | $10.29 | $10.29 | 6,531,600 |
| 2024-08-05 | $10.52 | $10.78 | $10.20 | $10.21 | $10.21 | 7,071,600 |
| 2024-08-02 | $10.78 | $10.91 | $10.60 | $10.63 | $10.63 | 4,555,000 |
| 2024-08-01 | $10.97 | $11.00 | $10.81 | $10.88 | $10.88 | 5,227,960 |
| 2024-07-31 | $10.50 | $10.99 | $10.42 | $10.95 | $10.95 | 9,622,900 |
| 2024-07-30 | $10.33 | $10.50 | $10.25 | $10.47 | $10.47 | 4,347,340 |
| 2024-07-29 | $10.35 | $10.44 | $10.24 | $10.35 | $10.35 | 4,508,910 |
| 2024-07-26 | $10.22 | $10.42 | $10.20 | $10.37 | $10.37 | 4,610,920 |
| 2024-07-25 | $10.03 | $10.37 | $10.01 | $10.27 | $10.27 | 4,891,290 |
| 2024-07-24 | $10.30 | $10.38 | $10.13 | $10.14 | $10.14 | 4,605,530 |
| 2024-07-23 | $10.60 | $10.60 | $10.34 | $10.34 | $10.34 | 5,558,490 |
| 2024-07-22 | $10.75 | $10.76 | $10.51 | $10.64 | $10.64 | 6,241,090 |
| 2024-07-19 | $10.37 | $10.59 | $10.31 | $10.52 | $10.52 | 5,293,080 |
| 2024-07-18 | $10.40 | $10.45 | $10.15 | $10.39 | $10.39 | 6,902,900 |
| 2024-07-17 | $10.45 | $10.65 | $10.45 | $10.49 | $10.49 | 4,161,760 |
| 2024-07-16 | $10.57 | $10.64 | $10.44 | $10.59 | $10.59 | 3,968,900 |
| 2024-07-15 | $10.80 | $10.83 | $10.52 | $10.58 | $10.58 | 4,283,860 |
| 2024-07-12 | $10.92 | $10.92 | $10.77 | $10.83 | $10.83 | 3,853,750 |
| 2024-07-11 | $10.85 | $10.98 | $10.78 | $10.89 | $10.89 | 6,126,980 |
| 2024-07-10 | $10.48 | $10.74 | $10.43 | $10.64 | $10.64 | 5,670,440 |
| 2024-07-09 | $10.35 | $10.59 | $10.10 | $10.54 | $10.54 | 7,914,180 |
| 2024-07-08 | $10.77 | $10.79 | $10.33 | $10.35 | $10.35 | 6,814,820 |
| 2024-07-05 | $10.54 | $10.83 | $10.49 | $10.74 | $10.74 | 6,743,870 |
| 2024-07-04 | $10.91 | $11.05 | $10.58 | $10.60 | $10.60 | 7,655,960 |
| 2024-07-03 | $11.21 | $11.28 | $10.92 | $10.93 | $10.93 | 8,298,580 |
| 2024-07-02 | $11.04 | $11.51 | $10.91 | $11.28 | $11.28 | 11,379,600 |
| 2024-07-01 | $11.06 | $11.11 | $10.73 | $11.02 | $11.02 | 7,452,100 |
| 2024-06-28 | $11.20 | $11.42 | $11.06 | $11.08 | $11.08 | 6,917,080 |
| 2024-06-27 | $11.46 | $11.48 | $11.16 | $11.18 | $11.18 | 6,285,080 |
| 2024-06-26 | $10.90 | $11.50 | $10.74 | $11.47 | $11.47 | 10,287,350 |
| 2024-06-25 | $11.05 | $11.16 | $10.75 | $10.85 | $10.85 | 7,516,890 |
| 2024-06-24 | $11.33 | $11.33 | $10.96 | $11.02 | $11.02 | 8,403,300 |
| 2024-06-21 | $11.39 | $11.50 | $11.25 | $11.37 | $11.37 | 6,280,780 |
| 2024-06-20 | $11.71 | $11.96 | $11.47 | $11.47 | $11.47 | 9,641,620 |
| 2024-06-19 | $11.83 | $11.99 | $11.75 | $11.76 | $11.76 | 8,084,910 |
| 2024-06-18 | $11.58 | $11.84 | $11.56 | $11.83 | $11.83 | 6,402,150 |
| 2024-06-17 | $11.59 | $11.74 | $11.48 | $11.59 | $11.59 | 6,911,850 |
| 2024-06-14 | $11.42 | $11.63 | $11.29 | $11.59 | $11.59 | 7,216,870 |
| 2024-06-13 | $11.35 | $11.52 | $11.22 | $11.42 | $11.42 | 6,309,900 |
| 2024-06-12 | $11.25 | $11.50 | $11.19 | $11.36 | $11.36 | 7,019,800 |
| 2024-06-11 | $10.88 | $11.28 | $10.70 | $11.25 | $11.25 | 8,555,060 |
| 2024-06-07 | $10.99 | $11.09 | $10.83 | $10.94 | $10.94 | 7,615,580 |
| 2024-06-06 | $11.30 | $11.38 | $10.80 | $10.85 | $10.85 | 12,070,020 |
| 2024-06-05 | $11.33 | $11.53 | $11.25 | $11.26 | $11.26 | 5,838,780 |
| 2024-06-04 | $11.57 | $11.63 | $11.37 | $11.55 | $11.55 | 6,995,170 |
| 2024-06-03 | $11.82 | $11.85 | $11.49 | $11.61 | $11.61 | 6,632,650 |
| 2024-05-31 | $11.61 | $11.87 | $11.61 | $11.80 | $11.80 | 6,256,020 |
| 2024-05-30 | $11.62 | $11.74 | $11.41 | $11.61 | $11.61 | 4,046,010 |
| 2024-05-29 | $11.60 | $11.77 | $11.57 | $11.62 | $11.62 | 4,463,440 |
| 2024-05-28 | $11.80 | $11.88 | $11.63 | $11.64 | $11.64 | 6,190,370 |
| 2024-05-27 | $11.80 | $11.89 | $11.51 | $11.88 | $11.88 | 6,253,160 |
| 2024-05-24 | $11.98 | $12.06 | $11.73 | $11.76 | $11.76 | 7,357,240 |
| 2024-05-23 | $12.31 | $12.36 | $11.96 | $12.01 | $12.01 | 8,581,240 |
| 2024-05-22 | $12.38 | $12.44 | $12.26 | $12.39 | $12.39 | 5,025,770 |
| 2024-05-21 | $12.45 | $12.50 | $12.33 | $12.37 | $12.37 | 6,318,570 |
| 2024-05-20 | $12.40 | $12.59 | $12.27 | $12.45 | $12.45 | 7,183,470 |
| 2024-05-17 | $12.16 | $12.39 | $12.08 | $12.38 | $12.38 | 7,520,970 |
| 2024-05-16 | $12.22 | $12.31 | $12.15 | $12.19 | $12.19 | 5,788,710 |
| 2024-05-15 | $12.38 | $12.38 | $12.11 | $12.15 | $12.15 | 5,098,360 |
| 2024-05-14 | $12.27 | $12.42 | $12.20 | $12.34 | $12.34 | 6,604,500 |
| 2024-05-13 | $12.28 | $12.31 | $12.02 | $12.14 | $12.14 | 8,574,660 |
| 2024-05-10 | $12.66 | $12.78 | $12.38 | $12.43 | $12.43 | 8,675,880 |
| 2024-05-09 | $12.55 | $12.71 | $12.55 | $12.59 | $12.59 | 8,067,060 |
| 2024-05-08 | $12.91 | $12.92 | $12.47 | $12.52 | $12.52 | 13,418,200 |
| 2024-05-07 | $12.96 | $13.07 | $12.85 | $12.93 | $12.93 | 13,453,700 |
| 2024-05-06 | $13.14 | $13.28 | $12.98 | $13.06 | $13.06 | 12,397,860 |
| 2024-04-30 | $13.18 | $13.31 | $12.90 | $12.98 | $12.98 | 15,350,920 |
| 2024-04-29 | $13.07 | $13.40 | $13.00 | $13.29 | $13.29 | 17,464,940 |
| 2024-04-26 | $12.73 | $13.21 | $12.72 | $13.20 | $13.20 | 13,280,240 |
| 2024-04-25 | $12.80 | $12.94 | $12.71 | $12.74 | $12.74 | 8,926,350 |
| 2024-04-24 | $12.73 | $12.98 | $12.71 | $12.98 | $12.98 | 12,624,130 |
| 2024-04-23 | $12.51 | $12.83 | $12.45 | $12.60 | $12.60 | 8,781,850 |
| 2024-04-22 | $12.22 | $12.57 | $12.03 | $12.45 | $12.45 | 9,251,290 |
| 2024-04-19 | $12.40 | $12.54 | $12.23 | $12.36 | $12.36 | 8,387,380 |
| 2024-04-18 | $12.45 | $12.74 | $12.27 | $12.51 | $12.51 | 9,822,290 |
| 2024-04-17 | $12.10 | $12.59 | $12.07 | $12.55 | $12.55 | 11,034,260 |
| 2024-04-16 | $12.39 | $12.68 | $11.89 | $11.93 | $11.93 | 11,364,740 |
| 2024-04-15 | $12.68 | $12.87 | $12.25 | $12.49 | $12.49 | 11,555,280 |
| 2024-04-12 | $12.90 | $13.10 | $12.60 | $12.60 | $12.60 | 9,797,510 |
| 2024-04-11 | $12.60 | $13.11 | $12.55 | $12.85 | $12.85 | 10,462,390 |
| 2024-04-10 | $13.10 | $13.10 | $12.55 | $12.70 | $12.70 | 10,732,920 |
| 2024-04-09 | $13.10 | $13.24 | $12.98 | $13.17 | $13.17 | 8,040,770 |
| 2024-04-08 | $13.16 | $13.51 | $13.02 | $13.12 | $13.12 | 10,074,140 |
| 2024-04-03 | $13.65 | $13.65 | $13.16 | $13.25 | $13.25 | 9,519,060 |
| 2024-04-02 | $13.91 | $13.93 | $13.43 | $13.68 | $13.68 | 13,420,150 |
| 2024-04-01 | $13.46 | $13.91 | $13.41 | $13.91 | $13.91 | 15,843,000 |
| 2024-03-29 | $13.33 | $13.37 | $12.99 | $13.29 | $13.29 | 10,097,440 |
| 2024-03-28 | $12.92 | $13.55 | $12.87 | $13.37 | $13.37 | 12,161,490 |
| 2024-03-27 | $13.64 | $13.68 | $12.90 | $12.92 | $12.92 | 14,740,380 |
| 2024-03-26 | $14.05 | $14.26 | $13.49 | $13.70 | $13.70 | 19,389,700 |
| 2024-03-25 | $14.73 | $15.10 | $14.12 | $14.13 | $14.13 | 24,612,480 |
| 2024-03-22 | $14.51 | $14.61 | $14.08 | $14.46 | $14.46 | 16,546,320 |
| 2024-03-21 | $14.64 | $14.89 | $14.43 | $14.54 | $14.54 | 14,677,130 |
| 2024-03-20 | $14.22 | $14.57 | $14.21 | $14.54 | $14.54 | 16,051,600 |
| 2024-03-19 | $14.23 | $14.39 | $14.16 | $14.20 | $14.20 | 11,856,720 |
| 2024-03-18 | $14.05 | $14.28 | $13.96 | $14.26 | $14.26 | 13,492,460 |
| 2024-03-15 | $13.71 | $14.03 | $13.59 | $14.02 | $14.02 | 9,933,920 |
| 2024-03-14 | $14.01 | $14.06 | $13.61 | $13.82 | $13.82 | 10,768,520 |
| 2024-03-13 | $13.98 | $14.34 | $13.94 | $14.11 | $14.11 | 16,250,040 |
| 2024-03-12 | $13.95 | $14.02 | $13.73 | $13.91 | $13.91 | 11,622,610 |
| 2024-03-11 | $13.40 | $13.89 | $13.33 | $13.87 | $13.87 | 11,065,360 |
| 2024-03-08 | $13.35 | $13.58 | $13.25 | $13.53 | $13.53 | 8,064,490 |
| 2024-03-07 | $13.81 | $13.89 | $13.30 | $13.30 | $13.30 | 11,533,910 |
| 2024-03-06 | $13.69 | $13.93 | $13.52 | $13.75 | $13.75 | 10,499,640 |
| 2024-03-05 | $13.85 | $14.05 | $13.65 | $13.82 | $13.82 | 13,212,950 |
| 2024-03-04 | $14.01 | $14.16 | $13.71 | $13.95 | $13.95 | 13,545,080 |
| 2024-03-01 | $13.69 | $14.13 | $13.67 | $14.09 | $14.09 | 17,182,720 |
| 2024-02-29 | $12.95 | $13.69 | $12.90 | $13.69 | $13.69 | 15,307,570 |
| 2024-02-28 | $14.05 | $14.19 | $13.03 | $13.08 | $13.08 | 23,510,220 |
| 2024-02-27 | $13.88 | $14.06 | $13.43 | $14.05 | $14.05 | 21,958,680 |
| 2024-02-26 | $13.39 | $13.49 | $13.13 | $13.36 | $13.36 | 15,320,610 |
| 2024-02-23 | $13.11 | $13.40 | $12.92 | $13.38 | $13.38 | 15,355,320 |
| 2024-02-22 | $12.72 | $13.05 | $12.69 | $13.01 | $13.01 | 12,806,040 |
| 2024-02-21 | $12.61 | $13.18 | $12.52 | $12.64 | $12.64 | 14,873,010 |
| 2024-02-20 | $12.52 | $12.76 | $12.43 | $12.69 | $12.69 | 12,269,490 |
| 2024-02-19 | $12.85 | $13.02 | $12.45 | $12.72 | $12.72 | 19,969,510 |
| 2024-02-08 | $11.78 | $12.58 | $11.78 | $12.58 | $12.58 | 19,287,770 |
| 2024-02-07 | $11.13 | $11.96 | $11.00 | $11.71 | $11.71 | 19,319,780 |
| 2024-02-06 | $10.21 | $11.29 | $9.98 | $11.13 | $11.13 | 17,044,880 |
| 2024-02-05 | $11.14 | $11.21 | $9.89 | $10.33 | $10.33 | 21,932,870 |
| 2024-02-02 | $12.00 | $12.16 | $10.77 | $11.25 | $11.25 | 17,489,250 |
| 2024-02-01 | $11.89 | $12.08 | $11.53 | $11.82 | $11.82 | 14,654,640 |
| 2024-01-31 | $12.76 | $12.84 | $11.86 | $11.90 | $11.90 | 15,492,650 |
| 2024-01-30 | $13.14 | $13.35 | $12.82 | $12.88 | $12.88 | 6,314,380 |
| 2024-01-29 | $13.72 | $13.80 | $13.15 | $13.20 | $13.20 | 8,487,400 |
| 2024-01-26 | $13.85 | $13.96 | $13.63 | $13.67 | $13.67 | 7,561,440 |
| 2024-01-25 | $13.49 | $13.92 | $13.39 | $13.86 | $13.86 | 9,795,650 |
| 2024-01-24 | $13.28 | $13.52 | $12.83 | $13.52 | $13.52 | 10,040,880 |
| 2024-01-23 | $13.03 | $13.37 | $12.91 | $13.26 | $13.26 | 7,888,250 |
| 2024-01-22 | $13.90 | $13.96 | $12.93 | $13.12 | $13.12 | 10,638,730 |
| 2024-01-19 | $14.26 | $14.26 | $13.78 | $13.78 | $13.78 | 6,119,060 |
| 2024-01-18 | $14.20 | $14.29 | $13.70 | $14.22 | $14.22 | 9,956,820 |
| 2024-01-17 | $14.46 | $14.57 | $14.20 | $14.20 | $14.20 | 6,834,150 |
| 2024-01-16 | $14.51 | $14.59 | $14.14 | $14.48 | $14.48 | 7,726,050 |
| 2024-01-15 | $14.68 | $14.78 | $14.51 | $14.56 | $14.56 | 4,893,700 |
| 2024-01-12 | $14.99 | $14.99 | $14.70 | $14.73 | $14.73 | 5,842,140 |
| 2024-01-11 | $14.44 | $15.06 | $14.42 | $14.98 | $14.98 | 9,503,460 |
| 2024-01-10 | $14.70 | $14.78 | $14.28 | $14.43 | $14.43 | 7,461,340 |
| 2024-01-09 | $14.90 | $15.09 | $14.60 | $14.78 | $14.78 | 8,693,590 |
| 2024-01-08 | $15.41 | $15.46 | $14.89 | $14.91 | $14.91 | 10,581,470 |
| 2024-01-05 | $15.97 | $16.00 | $15.43 | $15.53 | $15.53 | 9,168,110 |
| 2024-01-04 | $15.78 | $15.93 | $15.40 | $15.93 | $15.93 | 9,552,280 |
| 2024-01-03 | $16.04 | $16.10 | $15.55 | $15.75 | $15.75 | 11,125,820 |
| 2024-01-02 | $16.31 | $16.32 | $16.04 | $16.07 | $16.07 | 8,147,560 |
| 2024-01-01 | $16.28 | $16.28 | $16.28 | $16.28 | $16.28 | 0 |
| 2023-12-29 | $16.17 | $16.36 | $16.11 | $16.28 | $16.28 | 11,050,010 |
| 2023-12-28 | $15.83 | $16.27 | $15.55 | $16.19 | $16.19 | 10,279,140 |
| 2023-12-27 | $15.74 | $15.93 | $15.70 | $15.83 | $15.83 | 6,911,200 |
| 2023-12-26 | $16.08 | $16.09 | $15.60 | $15.75 | $15.75 | 8,376,570 |
| 2023-12-25 | $16.03 | $16.20 | $15.91 | $16.07 | $16.07 | 6,456,330 |
| 2023-12-22 | $16.55 | $16.60 | $15.97 | $16.00 | $16.00 | 14,210,190 |
| 2023-12-21 | $16.33 | $16.75 | $16.01 | $16.59 | $16.59 | 12,300,860 |
| 2023-12-20 | $16.95 | $17.05 | $16.40 | $16.42 | $16.42 | 11,646,820 |
| 2023-12-19 | $16.66 | $17.10 | $16.51 | $16.92 | $16.92 | 10,296,900 |
| 2023-12-18 | $16.96 | $17.10 | $16.64 | $16.70 | $16.70 | 9,102,260 |
| 2023-12-15 | $17.30 | $17.40 | $16.90 | $17.01 | $17.01 | 10,384,190 |
| 2023-12-14 | $17.42 | $17.62 | $17.20 | $17.23 | $17.23 | 10,075,520 |
| 2023-12-13 | $17.52 | $17.63 | $17.32 | $17.32 | $17.32 | 8,761,850 |
| 2023-12-12 | $17.30 | $17.58 | $17.29 | $17.53 | $17.53 | 12,674,040 |
| 2023-12-11 | $16.80 | $17.52 | $16.56 | $17.49 | $17.49 | 21,466,760 |
| 2023-12-08 | $16.77 | $17.05 | $16.69 | $16.83 | $16.83 | 12,387,890 |
| 2023-12-07 | $16.40 | $16.90 | $16.36 | $16.79 | $16.79 | 12,117,650 |
| 2023-12-06 | $16.44 | $16.73 | $16.15 | $16.45 | $16.45 | 11,391,340 |
| 2023-12-05 | $17.05 | $17.10 | $16.39 | $16.40 | $16.40 | 13,477,230 |
| 2023-12-04 | $17.13 | $17.37 | $17.08 | $17.12 | $17.12 | 12,390,400 |
| 2023-12-01 | $16.59 | $17.12 | $16.54 | $17.05 | $17.05 | 12,302,870 |
| 2023-11-30 | $16.68 | $16.82 | $16.44 | $16.59 | $16.59 | 8,935,720 |
| 2023-11-29 | $16.92 | $16.95 | $16.65 | $16.74 | $16.74 | 8,711,360 |
| 2023-11-28 | $16.87 | $17.01 | $16.70 | $17.00 | $17.00 | 9,382,280 |
| 2023-11-27 | $17.08 | $17.16 | $16.83 | $16.88 | $16.88 | 10,747,890 |
| 2023-11-24 | $17.63 | $17.63 | $16.80 | $16.84 | $16.84 | 19,812,080 |
| 2023-11-23 | $17.37 | $17.69 | $16.96 | $17.63 | $17.63 | 17,093,470 |
| 2023-11-22 | $17.44 | $17.74 | $17.28 | $17.31 | $17.31 | 12,997,810 |
| 2023-11-21 | $17.93 | $17.93 | $17.44 | $17.53 | $17.53 | 15,670,720 |
| 2023-11-20 | $17.80 | $17.94 | $17.52 | $17.85 | $17.85 | 15,021,500 |
| 2023-11-17 | $17.81 | $17.97 | $17.57 | $17.75 | $17.75 | 16,564,360 |
| 2023-11-16 | $17.89 | $18.08 | $17.65 | $17.80 | $17.80 | 17,551,800 |
| 2023-11-15 | $18.38 | $18.38 | $17.70 | $17.78 | $17.78 | 26,154,870 |
| 2023-11-14 | $17.53 | $18.13 | $17.42 | $18.04 | $18.04 | 30,102,210 |
| 2023-11-13 | $17.00 | $17.77 | $16.95 | $17.55 | $17.55 | 25,812,730 |
| 2023-11-10 | $17.07 | $17.13 | $16.84 | $16.88 | $16.88 | 11,553,430 |
| 2023-11-09 | $17.20 | $17.54 | $17.03 | $17.22 | $17.22 | 18,826,590 |
| 2023-11-08 | $17.05 | $17.44 | $16.96 | $17.15 | $17.15 | 19,277,780 |
| 2023-11-07 | $17.05 | $17.13 | $16.86 | $17.05 | $17.05 | 12,831,160 |
| 2023-11-06 | $16.67 | $17.09 | $16.64 | $17.02 | $17.02 | 16,724,630 |
| 2023-11-03 | $16.21 | $16.67 | $16.19 | $16.51 | $16.51 | 11,288,260 |
| 2023-11-02 | $16.50 | $16.55 | $16.20 | $16.22 | $16.22 | 11,161,310 |
| 2023-11-01 | $16.66 | $16.80 | $16.34 | $16.39 | $16.39 | 13,472,200 |
| 2023-10-31 | $17.05 | $17.15 | $16.48 | $16.68 | $16.68 | 17,170,940 |
| 2023-10-30 | $16.50 | $17.30 | $16.40 | $17.14 | $17.14 | 20,333,510 |
| 2023-10-27 | $16.84 | $16.91 | $16.51 | $16.74 | $16.74 | 14,715,180 |
| 2023-10-26 | $16.38 | $17.13 | $16.27 | $16.93 | $16.93 | 19,180,290 |
| 2023-10-25 | $16.20 | $16.85 | $16.17 | $16.48 | $16.48 | 17,713,960 |
| 2023-10-24 | $16.00 | $16.36 | $15.60 | $16.18 | $16.18 | 15,998,100 |
| 2023-10-23 | $16.27 | $16.40 | $15.57 | $16.03 | $16.03 | 21,280,490 |
| 2023-10-20 | $17.08 | $17.43 | $16.41 | $16.44 | $16.44 | 26,122,160 |
| 2023-10-19 | $17.32 | $18.28 | $17.19 | $17.43 | $17.43 | 34,444,450 |
| 2023-10-18 | $17.54 | $17.60 | $16.85 | $17.20 | $17.20 | 21,555,380 |
| 2023-10-17 | $17.00 | $17.63 | $16.90 | $17.61 | $17.61 | 35,957,860 |
| 2023-10-16 | $16.99 | $17.07 | $16.36 | $16.67 | $16.67 | 17,824,160 |
| 2023-10-13 | $17.20 | $17.29 | $16.92 | $16.98 | $16.98 | 18,790,360 |
| 2023-10-12 | $17.62 | $17.69 | $17.33 | $17.35 | $17.35 | 10,996,610 |
| 2023-10-11 | $17.41 | $17.70 | $17.27 | $17.47 | $17.47 | 15,302,410 |
| 2023-10-10 | $17.26 | $17.55 | $17.14 | $17.43 | $17.43 | 16,678,430 |
| 2023-10-09 | $17.06 | $17.29 | $16.96 | $17.18 | $17.18 | 10,483,870 |
| 2023-09-28 | $17.29 | $17.32 | $17.05 | $17.18 | $17.18 | 12,468,460 |
| 2023-09-27 | $16.84 | $17.30 | $16.82 | $17.15 | $17.15 | 12,421,940 |
| 2023-09-26 | $16.84 | $17.18 | $16.83 | $16.98 | $16.98 | 12,675,560 |
| 2023-09-25 | $17.10 | $17.10 | $16.78 | $16.88 | $16.88 | 14,090,170 |
| 2023-09-22 | $16.71 | $17.14 | $16.67 | $17.10 | $17.10 | 20,940,430 |
| 2023-09-21 | $16.33 | $16.63 | $16.30 | $16.41 | $16.41 | 8,531,930 |
| 2023-09-20 | $16.52 | $16.69 | $16.43 | $16.43 | $16.43 | 9,150,270 |
| 2023-09-19 | $16.80 | $16.89 | $16.40 | $16.52 | $16.52 | 12,544,090 |
| 2023-09-18 | $16.80 | $16.97 | $16.63 | $16.80 | $16.80 | 12,060,180 |
| 2023-09-15 | $17.10 | $17.15 | $16.77 | $16.98 | $16.98 | 13,003,180 |
| 2023-09-14 | $17.17 | $17.30 | $16.90 | $17.02 | $17.02 | 15,137,680 |
| 2023-09-13 | $17.70 | $17.72 | $17.01 | $17.27 | $17.27 | 21,190,570 |
| 2023-09-12 | $18.04 | $18.17 | $17.73 | $17.76 | $17.76 | 17,355,900 |
| 2023-09-11 | $18.30 | $18.30 | $17.71 | $18.04 | $18.04 | 27,040,580 |
| 2023-09-08 | $17.80 | $18.68 | $17.12 | $18.31 | $18.31 | 41,649,060 |
| 2023-09-07 | $17.78 | $18.24 | $17.58 | $18.00 | $18.00 | 30,471,560 |
| 2023-09-06 | $18.05 | $18.08 | $17.44 | $17.74 | $17.74 | 31,980,730 |
| 2023-09-05 | $18.21 | $18.57 | $18.02 | $18.30 | $18.30 | 26,170,590 |
| 2023-09-04 | $18.40 | $18.48 | $17.81 | $18.33 | $18.33 | 23,428,370 |
| 2023-09-01 | $18.46 | $18.57 | $17.95 | $18.12 | $18.12 | 18,864,980 |
| 2023-08-31 | $18.70 | $18.70 | $18.27 | $18.43 | $18.43 | 23,796,440 |
| 2023-08-30 | $17.70 | $18.97 | $17.60 | $18.74 | $18.74 | 50,340,630 |
| 2023-08-29 | $16.33 | $17.70 | $16.33 | $17.67 | $17.67 | 29,599,270 |
| 2023-08-28 | $18.26 | $18.26 | $16.53 | $16.58 | $16.58 | 28,718,640 |
| 2023-08-25 | $16.70 | $17.31 | $16.28 | $16.43 | $16.43 | 28,028,290 |
| 2023-08-24 | $18.38 | $18.56 | $16.55 | $16.93 | $16.93 | 48,654,560 |
| 2023-08-23 | $18.60 | $18.68 | $18.14 | $18.20 | $18.20 | 28,759,610 |
| 2023-08-22 | $18.24 | $18.80 | $18.07 | $18.79 | $18.79 | 33,964,880 |
| 2023-08-21 | $17.80 | $18.55 | $17.74 | $18.00 | $18.00 | 23,855,910 |
| 2023-08-18 | $18.55 | $18.80 | $17.91 | $17.91 | $17.91 | 27,460,090 |
| 2023-08-17 | $18.17 | $18.75 | $17.96 | $18.51 | $18.51 | 30,330,530 |
| 2023-08-16 | $18.42 | $18.60 | $17.85 | $18.23 | $18.23 | 26,261,840 |
| 2023-08-15 | $18.80 | $18.88 | $18.21 | $18.68 | $18.68 | 27,565,390 |
| 2023-08-14 | $17.43 | $19.05 | $17.43 | $18.96 | $18.96 | 39,533,790 |
| 2023-08-11 | $18.70 | $18.70 | $17.85 | $17.85 | $17.85 | 31,901,610 |
| 2023-08-10 | $18.88 | $19.20 | $18.49 | $18.84 | $18.84 | 44,149,190 |
| 2023-08-09 | $18.80 | $19.95 | $18.37 | $19.00 | $19.00 | 72,044,180 |
| 2023-08-08 | $18.12 | $18.15 | $17.70 | $17.77 | $17.77 | 17,801,760 |
| 2023-08-07 | $17.84 | $18.16 | $17.76 | $18.04 | $18.04 | 23,706,400 |
| 2023-08-04 | $17.29 | $18.06 | $17.22 | $17.93 | $17.93 | 33,337,420 |
| 2023-08-03 | $16.99 | $17.22 | $16.93 | $17.15 | $17.15 | 11,338,850 |
| 2023-08-02 | $16.92 | $17.25 | $16.79 | $17.06 | $17.06 | 14,611,960 |
| 2023-08-01 | $16.77 | $17.16 | $16.70 | $17.00 | $17.00 | 14,746,900 |
| 2023-07-31 | $16.75 | $17.15 | $16.70 | $16.81 | $16.81 | 11,249,250 |
| 2023-07-28 | $16.21 | $16.79 | $16.01 | $16.77 | $16.77 | 14,823,110 |
| 2023-07-27 | $16.61 | $16.71 | $16.25 | $16.28 | $16.28 | 10,324,610 |
| 2023-07-26 | $17.01 | $17.07 | $16.56 | $16.64 | $16.64 | 11,182,530 |
| 2023-07-25 | $16.85 | $17.10 | $16.70 | $17.07 | $17.07 | 11,476,650 |
| 2023-07-24 | $16.61 | $16.79 | $16.28 | $16.65 | $16.65 | 7,849,370 |
| 2023-07-21 | $16.60 | $16.79 | $16.50 | $16.55 | $16.55 | 7,551,810 |
| 2023-07-20 | $17.06 | $17.15 | $16.65 | $16.70 | $16.70 | 10,898,920 |
| 2023-07-19 | $17.03 | $17.29 | $16.91 | $17.05 | $17.05 | 9,923,480 |
| 2023-07-18 | $17.26 | $17.34 | $16.90 | $17.00 | $17.00 | 11,200,310 |
| 2023-07-17 | $17.33 | $17.65 | $17.25 | $17.35 | $17.35 | 16,575,330 |
| 2023-07-14 | $16.73 | $17.54 | $16.70 | $17.29 | $17.29 | 26,052,930 |
| 2023-07-13 | $16.57 | $16.83 | $16.42 | $16.74 | $16.74 | 11,806,170 |
| 2023-07-12 | $16.94 | $16.98 | $16.44 | $16.45 | $16.45 | 14,961,280 |
| 2023-07-11 | $16.94 | $17.20 | $16.82 | $17.02 | $17.02 | 11,079,370 |
| 2023-07-10 | $17.12 | $17.12 | $16.67 | $16.90 | $16.90 | 12,292,770 |
| 2023-07-07 | $17.25 | $17.30 | $16.66 | $16.96 | $16.96 | 14,151,040 |
| 2023-07-06 | $17.19 | $17.58 | $17.01 | $17.21 | $17.21 | 14,851,500 |
| 2023-07-05 | $17.80 | $17.87 | $17.01 | $17.12 | $17.12 | 21,301,980 |
| 2023-07-04 | $17.58 | $17.74 | $17.48 | $17.66 | $17.66 | 15,072,720 |
| 2023-07-03 | $17.68 | $17.75 | $17.08 | $17.61 | $17.61 | 18,082,070 |
| 2023-06-30 | $17.61 | $17.88 | $17.21 | $17.68 | $17.68 | 15,963,700 |
| 2023-06-29 | $17.65 | $17.85 | $17.38 | $17.72 | $17.72 | 15,167,260 |
| 2023-06-28 | $18.50 | $18.50 | $16.90 | $17.69 | $17.69 | 32,659,790 |
| 2023-06-27 | $18.70 | $18.84 | $18.34 | $18.54 | $18.54 | 17,002,670 |
| 2023-06-26 | $19.45 | $19.66 | $18.58 | $18.67 | $18.67 | 26,510,270 |
| 2023-06-21 | $20.41 | $20.56 | $19.39 | $19.44 | $19.44 | 37,357,540 |
| 2023-06-20 | $20.72 | $21.05 | $20.50 | $20.69 | $20.69 | 27,664,010 |
| 2023-06-19 | $20.51 | $21.04 | $20.06 | $20.71 | $20.71 | 39,097,140 |
| 2023-06-16 | $20.15 | $20.58 | $19.69 | $20.21 | $20.21 | 31,216,870 |
| 2023-06-15 | $20.05 | $20.45 | $19.64 | $20.24 | $20.24 | 40,414,650 |
| 2023-06-14 | $20.40 | $21.17 | $19.92 | $20.03 | $20.03 | 53,978,360 |
| 2023-06-13 | $19.68 | $19.99 | $18.90 | $19.88 | $19.88 | 56,300,930 |
| 2023-06-12 | $18.61 | $20.39 | $18.61 | $19.69 | $19.69 | 78,773,820 |
| 2023-06-09 | $17.23 | $17.88 | $17.20 | $17.75 | $17.75 | 23,392,930 |
| 2023-06-08 | $17.20 | $17.37 | $16.82 | $17.32 | $17.32 | 14,324,850 |
| 2023-06-07 | $16.94 | $17.50 | $16.93 | $17.24 | $17.24 | 15,036,340 |
| 2023-06-06 | $17.40 | $17.54 | $16.91 | $16.95 | $16.95 | 16,855,400 |
| 2023-06-05 | $17.40 | $17.58 | $17.28 | $17.43 | $17.43 | 13,624,340 |
| 2023-06-02 | $17.18 | $17.48 | $17.10 | $17.39 | $17.39 | 16,539,440 |
| 2023-06-01 | $16.99 | $17.57 | $16.87 | $17.30 | $17.16 | 20,276,150 |
| 2023-05-31 | $16.78 | $17.15 | $16.78 | $17.11 | $16.97 | 16,818,850 |
| 2023-05-30 | $16.51 | $16.87 | $16.28 | $16.87 | $16.74 | 14,910,410 |
| 2023-05-29 | $16.52 | $16.97 | $16.48 | $16.56 | $16.43 | 14,607,340 |
| 2023-05-26 | $16.02 | $16.50 | $15.86 | $16.44 | $16.31 | 13,638,050 |
| 2023-05-25 | $16.09 | $16.46 | $15.65 | $16.00 | $15.87 | 14,998,870 |
| 2023-05-24 | $16.14 | $16.41 | $15.95 | $16.18 | $16.05 | 11,083,540 |
| 2023-05-23 | $16.61 | $16.73 | $16.25 | $16.27 | $16.14 | 12,329,580 |
| 2023-05-22 | $16.54 | $16.80 | $16.44 | $16.74 | $16.61 | 10,349,900 |
| 2023-05-19 | $16.96 | $16.96 | $16.46 | $16.64 | $16.51 | 16,598,050 |
| 2023-05-18 | $16.52 | $17.12 | $16.48 | $16.92 | $16.78 | 18,211,980 |
| 2023-05-17 | $16.40 | $16.73 | $16.16 | $16.59 | $16.46 | 18,784,200 |
| 2023-05-16 | $17.18 | $17.28 | $16.24 | $16.34 | $16.21 | 23,867,120 |
| 2023-05-15 | $17.49 | $17.56 | $16.61 | $17.19 | $17.05 | 19,390,370 |
| 2023-05-12 | $17.60 | $17.86 | $17.30 | $17.42 | $17.42 | 18,640,020 |
| 2023-05-11 | $18.66 | $18.84 | $17.88 | $17.90 | $17.90 | 21,406,090 |
| 2023-05-10 | $18.51 | $19.13 | $18.35 | $18.69 | $18.69 | 19,108,560 |
| 2023-05-09 | $19.31 | $19.67 | $18.70 | $18.70 | $18.70 | 24,809,600 |
| 2023-05-08 | $19.78 | $19.79 | $19.14 | $19.32 | $19.32 | 28,464,540 |
| 2023-05-05 | $18.36 | $19.64 | $18.27 | $19.44 | $19.44 | 42,260,130 |
| 2023-05-04 | $18.45 | $18.87 | $18.13 | $18.55 | $18.55 | 22,983,990 |
| 2023-05-03 | $18.46 | $18.46 | $18.46 | $18.46 | $18.46 | 0 |
| 2023-05-02 | $18.46 | $18.46 | $18.46 | $18.46 | $18.46 | 0 |
| 2023-04-28 | $17.58 | $18.73 | $17.41 | $18.46 | $18.46 | 31,920,730 |
| 2023-04-27 | $17.88 | $18.37 | $17.30 | $17.56 | $17.56 | 35,380,470 |
| 2023-04-26 | $16.88 | $17.84 | $16.80 | $17.10 | $17.10 | 24,131,940 |
| 2023-04-25 | $17.24 | $17.56 | $16.75 | $17.00 | $17.00 | 20,252,090 |
| 2023-04-24 | $17.48 | $17.97 | $17.16 | $17.31 | $17.31 | 20,402,800 |
| 2023-04-21 | $18.89 | $19.00 | $17.33 | $17.35 | $17.35 | 31,612,960 |
| 2023-04-20 | $18.51 | $18.85 | $18.40 | $18.85 | $18.85 | 20,444,450 |
| 2023-04-19 | $18.40 | $19.06 | $18.36 | $18.51 | $18.51 | 20,345,610 |
| 2023-04-18 | $18.74 | $18.85 | $18.12 | $18.48 | $18.48 | 23,302,670 |
| 2023-04-17 | $19.65 | $19.76 | $18.60 | $18.70 | $18.70 | 30,215,780 |
| 2023-04-14 | $19.78 | $20.29 | $19.28 | $19.81 | $19.81 | 26,722,790 |
| 2023-04-13 | $19.99 | $20.73 | $19.73 | $19.86 | $19.86 | 34,676,920 |
| 2023-04-12 | $19.51 | $20.48 | $19.38 | $20.38 | $20.38 | 35,923,300 |
| 2023-04-11 | $19.52 | $20.07 | $19.22 | $19.73 | $19.73 | 32,484,090 |
| 2023-04-10 | $21.28 | $21.28 | $19.21 | $19.56 | $19.56 | 49,727,450 |
| 2023-04-07 | $21.81 | $21.81 | $21.09 | $21.41 | $21.41 | 41,300,450 |
| 2023-04-06 | $20.72 | $22.53 | $20.38 | $22.08 | $22.08 | 71,402,050 |
| 2023-04-05 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2023-04-04 | $19.69 | $21.86 | $19.69 | $21.50 | $21.50 | 74,981,210 |
| 2023-04-03 | $18.48 | $19.20 | $18.22 | $19.11 | $19.11 | 34,645,900 |
| 2023-03-31 | $18.25 | $18.65 | $17.77 | $18.59 | $18.59 | 25,457,080 |
| 2023-03-30 | $18.85 | $18.97 | $18.14 | $18.25 | $18.25 | 24,116,260 |
| 2023-03-29 | $19.60 | $19.75 | $18.88 | $18.94 | $18.94 | 26,028,990 |
| 2023-03-28 | $19.20 | $20.15 | $18.68 | $19.80 | $19.80 | 40,591,520 |
| 2023-03-27 | $18.69 | $19.79 | $18.30 | $19.53 | $19.53 | 43,369,620 |
| 2023-03-24 | $18.20 | $18.79 | $17.79 | $18.65 | $18.65 | 32,110,270 |
| 2023-03-23 | $18.39 | $18.53 | $17.88 | $18.26 | $18.26 | 21,632,750 |
| 2023-03-22 | $18.30 | $18.71 | $17.90 | $18.55 | $18.55 | 22,520,230 |
| 2023-03-21 | $17.98 | $18.45 | $17.71 | $18.36 | $18.36 | 18,283,550 |
| 2023-03-20 | $18.70 | $18.84 | $17.96 | $18.00 | $18.00 | 24,132,740 |
| 2023-03-17 | $17.94 | $19.22 | $17.80 | $18.70 | $18.70 | 41,051,540 |
| 2023-03-16 | $17.72 | $18.22 | $17.38 | $17.71 | $17.71 | 17,138,390 |
| 2023-03-15 | $18.14 | $18.54 | $17.80 | $17.82 | $17.82 | 21,646,060 |
| 2023-03-14 | $17.80 | $18.43 | $17.75 | $18.12 | $18.12 | 34,829,860 |
| 2023-03-13 | $17.76 | $18.10 | $16.89 | $17.99 | $17.99 | 35,332,110 |
| 2023-03-10 | $17.10 | $17.80 | $17.10 | $17.55 | $17.55 | 24,806,510 |
| 2023-03-09 | $16.75 | $17.54 | $16.44 | $17.32 | $17.32 | 20,021,960 |
| 2023-03-08 | $16.44 | $16.82 | $16.36 | $16.70 | $16.70 | 11,849,940 |
| 2023-03-07 | $16.98 | $17.15 | $16.34 | $16.35 | $16.35 | 13,011,270 |
| 2023-03-06 | $17.20 | $17.30 | $16.91 | $16.98 | $16.98 | 12,844,260 |
| 2023-03-03 | $17.48 | $17.73 | $17.01 | $17.30 | $17.30 | 19,107,630 |
| 2023-03-02 | $17.73 | $17.88 | $17.55 | $17.62 | $17.62 | 15,939,820 |
| 2023-03-01 | $16.85 | $17.81 | $16.75 | $17.75 | $17.75 | 28,555,520 |
| 2023-02-28 | $16.74 | $16.92 | $16.38 | $16.86 | $16.86 | 20,350,500 |
| 2023-02-27 | $16.36 | $16.56 | $16.30 | $16.43 | $16.43 | 10,748,360 |
| 2023-02-24 | $16.43 | $16.77 | $16.40 | $16.53 | $16.53 | 10,052,010 |
| 2023-02-23 | $16.76 | $16.91 | $16.30 | $16.40 | $16.40 | 15,233,110 |
| 2023-02-22 | $16.62 | $16.94 | $16.40 | $16.69 | $16.69 | 11,976,660 |
| 2023-02-21 | $17.26 | $17.42 | $16.66 | $16.84 | $16.84 | 19,286,320 |
| 2023-02-20 | $16.95 | $17.24 | $16.76 | $17.18 | $17.18 | 20,988,460 |
| 2023-02-17 | $17.88 | $17.97 | $16.71 | $16.71 | $16.71 | 32,351,310 |
| 2023-02-16 | $18.31 | $18.77 | $17.68 | $17.87 | $17.87 | 33,564,190 |
| 2023-02-15 | $17.59 | $18.85 | $17.41 | $18.31 | $18.31 | 49,914,760 |
| 2023-02-14 | $17.09 | $17.50 | $16.98 | $17.29 | $17.29 | 20,044,890 |
| 2023-02-13 | $16.91 | $17.40 | $16.80 | $17.08 | $17.08 | 21,175,800 |
| 2023-02-10 | $17.35 | $17.65 | $16.89 | $17.09 | $17.09 | 20,718,570 |
| 2023-02-09 | $16.53 | $17.69 | $16.19 | $17.60 | $17.60 | 30,770,020 |
| 2023-02-08 | $17.87 | $17.96 | $16.47 | $16.62 | $16.62 | 41,010,870 |
| 2023-02-07 | $16.90 | $18.32 | $16.71 | $17.79 | $17.79 | 34,589,110 |
| 2023-02-06 | $16.43 | $17.29 | $16.36 | $16.91 | $16.91 | 25,472,420 |
| 2023-02-03 | $16.11 | $16.65 | $15.95 | $16.57 | $16.57 | 17,287,310 |
| 2023-02-02 | $16.35 | $16.63 | $16.12 | $16.17 | $16.17 | 15,927,140 |
| 2023-02-01 | $15.71 | $16.38 | $15.71 | $16.30 | $16.30 | 14,206,720 |
| 2023-01-31 | $15.63 | $15.92 | $15.56 | $15.72 | $15.72 | 10,254,340 |
| 2023-01-30 | $15.65 | $16.07 | $15.48 | $15.87 | $15.87 | 17,180,190 |
| 2023-01-20 | $15.02 | $15.68 | $14.94 | $15.33 | $15.33 | 12,320,550 |
| 2023-01-19 | $14.50 | $15.09 | $14.49 | $15.08 | $15.08 | 12,279,400 |
| 2023-01-18 | $14.29 | $14.66 | $14.22 | $14.60 | $14.60 | 7,648,700 |
| 2023-01-17 | $14.61 | $14.67 | $14.25 | $14.31 | $14.31 | 8,179,410 |
| 2023-01-16 | $14.28 | $14.75 | $14.28 | $14.58 | $14.58 | 7,116,460 |
| 2023-01-13 | $14.36 | $14.40 | $14.19 | $14.36 | $14.36 | 4,686,750 |
| 2023-01-12 | $14.46 | $14.55 | $14.21 | $14.42 | $14.42 | 6,135,570 |
| 2023-01-11 | $14.60 | $14.90 | $14.29 | $14.33 | $14.33 | 9,027,390 |
| 2023-01-10 | $14.59 | $14.59 | $14.32 | $14.53 | $14.53 | 4,330,580 |
| 2023-01-09 | $14.70 | $14.96 | $14.44 | $14.50 | $14.50 | 7,289,860 |
| 2023-01-06 | $14.65 | $14.68 | $14.45 | $14.50 | $14.50 | 4,893,080 |
| 2023-01-05 | $14.62 | $14.70 | $14.47 | $14.57 | $14.57 | 6,393,950 |
| 2023-01-04 | $14.60 | $14.79 | $14.48 | $14.63 | $14.63 | 8,521,520 |
| 2023-01-03 | $14.05 | $14.69 | $14.01 | $14.61 | $14.61 | 9,894,150 |
| 2023-01-02 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 0 |
| 2022-12-30 | $13.77 | $14.06 | $13.64 | $14.05 | $14.05 | 6,967,210 |
| 2022-12-29 | $13.46 | $13.88 | $13.41 | $13.71 | $13.71 | 6,193,880 |
| 2022-12-28 | $13.68 | $13.74 | $13.33 | $13.44 | $13.44 | 7,870,530 |
| 2022-12-27 | $13.92 | $13.97 | $13.69 | $13.77 | $13.77 | 5,786,420 |
| 2022-12-26 | $13.87 | $14.17 | $13.81 | $13.92 | $13.92 | 5,859,430 |
| 2022-12-23 | $13.65 | $14.13 | $13.60 | $13.97 | $13.97 | 3,530,150 |
| 2022-12-22 | $14.01 | $14.11 | $13.67 | $13.74 | $13.74 | 5,463,680 |
| 2022-12-21 | $14.26 | $14.30 | $13.85 | $13.93 | $13.93 | 4,831,270 |
| 2022-12-20 | $14.48 | $14.63 | $14.15 | $14.19 | $14.19 | 5,406,680 |
| 2022-12-19 | $14.43 | $14.60 | $14.25 | $14.39 | $14.39 | 5,902,730 |
| 2022-12-16 | $14.81 | $14.82 | $14.32 | $14.40 | $14.40 | 13,417,290 |
| 2022-12-15 | $15.17 | $15.46 | $15.05 | $15.27 | $15.27 | 5,414,220 |
| 2022-12-14 | $15.28 | $15.42 | $15.02 | $15.17 | $15.17 | 5,354,840 |
| 2022-12-13 | $15.87 | $15.95 | $15.22 | $15.27 | $15.27 | 9,223,240 |
| 2022-12-12 | $15.60 | $16.03 | $15.50 | $15.87 | $15.87 | 8,251,470 |
| 2022-12-09 | $15.86 | $15.97 | $15.52 | $15.56 | $15.56 | 8,812,450 |
| 2022-12-08 | $16.27 | $16.30 | $15.75 | $15.95 | $15.95 | 12,782,750 |
| 2022-12-07 | $16.26 | $16.42 | $16.06 | $16.35 | $16.35 | 11,336,740 |
| 2022-12-06 | $16.22 | $16.43 | $16.00 | $16.05 | $16.05 | 9,260,890 |
| 2022-12-05 | $15.70 | $16.67 | $15.70 | $16.32 | $16.32 | 23,528,210 |
| 2022-12-01 | $15.20 | $15.47 | $15.07 | $15.36 | $15.36 | 11,727,010 |
| 2022-11-30 | $15.43 | $15.43 | $14.95 | $15.07 | $15.07 | 10,931,190 |
| 2022-11-29 | $15.19 | $15.50 | $15.03 | $15.39 | $15.39 | 8,103,220 |
| 2022-11-28 | $15.26 | $15.50 | $15.00 | $15.12 | $15.12 | 8,695,610 |
| 2022-11-25 | $15.87 | $16.13 | $15.62 | $15.62 | $15.62 | 7,026,570 |
| 2022-11-24 | $16.15 | $16.34 | $15.84 | $15.98 | $15.98 | 6,861,640 |
| 2022-11-23 | $16.42 | $16.52 | $15.90 | $16.14 | $16.14 | 11,038,200 |
| 2022-11-22 | $16.60 | $17.03 | $16.40 | $16.51 | $16.51 | 12,845,480 |
| 2022-11-21 | $16.55 | $16.93 | $16.26 | $16.79 | $16.79 | 13,364,690 |
| 2022-11-18 | $17.30 | $17.47 | $16.74 | $16.87 | $16.87 | 20,579,100 |
| 2022-11-17 | $16.49 | $17.30 | $16.28 | $17.27 | $17.27 | 23,652,280 |
| 2022-11-16 | $16.58 | $17.13 | $16.28 | $16.41 | $16.41 | 15,090,710 |
| 2022-11-15 | $16.20 | $16.80 | $16.20 | $16.65 | $16.65 | 20,748,920 |
| 2022-11-14 | $15.64 | $16.35 | $15.62 | $16.34 | $16.34 | 16,877,800 |
| 2022-11-11 | $16.77 | $16.83 | $15.65 | $15.86 | $15.86 | 23,953,350 |
| 2022-11-10 | $16.16 | $16.57 | $16.06 | $16.35 | $16.35 | 12,315,790 |
| 2022-11-09 | $16.48 | $16.57 | $16.00 | $16.23 | $16.23 | 15,069,660 |
| 2022-11-08 | $16.31 | $16.73 | $16.14 | $16.67 | $16.67 | 16,736,900 |
| 2022-11-07 | $16.72 | $16.90 | $16.14 | $16.46 | $16.46 | 18,263,680 |
| 2022-11-04 | $16.60 | $16.87 | $16.42 | $16.75 | $16.75 | 16,759,140 |
| 2022-11-03 | $17.11 | $17.18 | $16.29 | $16.72 | $16.72 | 23,688,840 |
| 2022-11-02 | $17.00 | $17.49 | $16.71 | $17.48 | $17.48 | 24,262,240 |
| 2022-11-01 | $17.15 | $17.27 | $16.62 | $17.15 | $17.15 | 30,492,150 |
| 2022-10-31 | $16.59 | $17.87 | $16.21 | $17.36 | $17.36 | 52,711,090 |
| 2022-10-28 | $15.69 | $16.61 | $15.60 | $16.25 | $16.25 | 34,828,150 |
| 2022-10-27 | $15.79 | $16.47 | $15.64 | $15.98 | $15.98 | 30,298,350 |
| 2022-10-26 | $14.66 | $15.81 | $14.66 | $15.64 | $15.64 | 23,813,210 |
| 2022-10-25 | $14.78 | $14.95 | $14.41 | $14.65 | $14.65 | 9,901,340 |
| 2022-10-24 | $15.44 | $15.51 | $14.86 | $14.95 | $14.95 | 14,319,480 |
| 2022-10-21 | $15.17 | $15.24 | $14.72 | $15.02 | $15.02 | 11,678,540 |
| 2022-10-20 | $15.06 | $15.35 | $14.75 | $14.95 | $14.95 | 11,247,130 |
| 2022-10-19 | $15.20 | $15.35 | $14.88 | $15.13 | $15.13 | 10,985,360 |
| 2022-10-18 | $15.45 | $15.54 | $15.06 | $15.16 | $15.16 | 8,693,050 |
| 2022-10-17 | $15.15 | $15.83 | $15.13 | $15.45 | $15.45 | 12,318,170 |
| 2022-10-14 | $15.00 | $15.56 | $15.00 | $15.21 | $15.21 | 16,926,650 |
| 2022-10-13 | $13.90 | $15.33 | $13.81 | $15.07 | $15.07 | 26,992,780 |
| 2022-10-12 | $13.10 | $13.82 | $13.01 | $13.80 | $13.80 | 6,710,450 |
| 2022-10-11 | $13.21 | $13.44 | $13.09 | $13.15 | $13.15 | 4,466,850 |
| 2022-10-10 | $13.43 | $13.57 | $13.26 | $13.32 | $13.32 | 5,244,250 |
| 2022-09-30 | $13.38 | $13.70 | $13.38 | $13.42 | $13.42 | 4,424,020 |
| 2022-09-29 | $13.56 | $13.85 | $13.30 | $13.40 | $13.40 | 5,143,560 |
| 2022-09-28 | $13.88 | $13.88 | $13.39 | $13.40 | $13.40 | 6,107,420 |
| 2022-09-27 | $13.65 | $13.99 | $13.65 | $13.89 | $13.89 | 6,609,930 |
| 2022-09-26 | $14.05 | $14.23 | $13.63 | $13.65 | $13.65 | 7,631,640 |
| 2022-09-23 | $14.98 | $15.07 | $14.21 | $14.26 | $14.26 | 9,827,610 |
| 2022-09-22 | $14.72 | $15.51 | $14.72 | $15.00 | $15.00 | 12,093,520 |
| 2022-09-21 | $14.54 | $15.01 | $13.96 | $14.89 | $14.89 | 9,978,050 |
| 2022-09-20 | $14.82 | $15.04 | $14.37 | $14.52 | $14.52 | 10,045,680 |
| 2022-09-19 | $15.25 | $15.29 | $14.35 | $14.72 | $14.72 | 16,762,160 |
| 2022-09-16 | $15.67 | $16.37 | $15.51 | $15.77 | $15.77 | 19,825,560 |
| 2022-09-15 | $15.57 | $16.06 | $15.30 | $15.48 | $15.48 | 11,730,750 |
| 2022-09-14 | $15.30 | $15.58 | $15.15 | $15.50 | $15.50 | 6,853,600 |
| 2022-09-13 | $16.00 | $16.25 | $15.58 | $15.60 | $15.60 | 9,617,120 |
| 2022-09-12 | $15.72 | $15.72 | $15.72 | $15.72 | $15.72 | 0 |
| 2022-09-09 | $15.22 | $15.88 | $15.10 | $15.72 | $15.72 | 12,901,440 |
| 2022-09-08 | $15.18 | $15.32 | $15.03 | $15.15 | $15.15 | 4,047,960 |
| 2022-09-07 | $15.18 | $15.32 | $14.96 | $15.23 | $15.23 | 5,793,690 |
| 2022-09-06 | $15.60 | $15.67 | $15.10 | $15.18 | $15.18 | 6,471,890 |
| 2022-09-05 | $15.30 | $15.85 | $15.30 | $15.55 | $15.55 | 7,458,590 |
| 2022-09-02 | $15.09 | $15.42 | $15.00 | $15.33 | $15.33 | 4,947,100 |
| 2022-09-01 | $15.18 | $15.36 | $15.01 | $15.05 | $15.05 | 5,900,280 |
| 2022-08-31 | $15.12 | $15.47 | $15.05 | $15.17 | $15.17 | 8,809,820 |
| 2022-08-30 | $14.87 | $15.36 | $14.77 | $15.18 | $15.18 | 7,363,340 |
| 2022-08-29 | $14.39 | $14.98 | $14.30 | $14.91 | $14.91 | 8,358,030 |
| 2022-08-26 | $14.81 | $14.88 | $14.41 | $14.45 | $14.45 | 8,341,430 |
| 2022-08-25 | $15.01 | $15.01 | $14.52 | $14.78 | $14.78 | 6,498,240 |
| 2022-08-24 | $15.63 | $15.79 | $14.80 | $14.87 | $14.87 | 10,154,760 |
| 2022-08-23 | $15.68 | $15.83 | $15.46 | $15.74 | $15.74 | 4,888,160 |
| 2022-08-22 | $15.98 | $16.05 | $15.65 | $15.78 | $15.78 | 8,375,040 |
| 2022-08-19 | $16.13 | $16.46 | $15.99 | $16.10 | $16.10 | 8,388,900 |
| 2022-08-18 | $16.08 | $16.39 | $15.88 | $16.13 | $16.13 | 10,478,980 |
| 2022-08-17 | $16.07 | $16.18 | $15.88 | $16.08 | $16.08 | 5,969,280 |
| 2022-08-16 | $16.03 | $16.22 | $15.92 | $16.07 | $16.07 | 8,647,390 |
| 2022-08-15 | $16.56 | $16.78 | $15.94 | $16.00 | $16.00 | 15,983,830 |
| 2022-08-12 | $15.85 | $17.05 | $15.82 | $16.66 | $16.66 | 23,763,770 |
| 2022-08-11 | $15.73 | $16.02 | $15.58 | $15.93 | $15.93 | 7,948,590 |
| 2022-08-10 | $15.62 | $15.81 | $15.47 | $15.53 | $15.53 | 5,644,740 |
| 2022-08-09 | $15.99 | $16.04 | $15.58 | $15.73 | $15.73 | 7,816,530 |
| 2022-08-08 | $16.18 | $16.18 | $15.74 | $15.94 | $15.94 | 10,003,670 |
| 2022-08-05 | $15.10 | $16.27 | $15.10 | $16.12 | $16.12 | 23,882,800 |
| 2022-08-04 | $14.88 | $15.15 | $14.66 | $15.04 | $15.04 | 7,828,370 |
| 2022-08-03 | $14.42 | $15.13 | $14.41 | $14.64 | $14.64 | 7,619,090 |
| 2022-08-02 | $15.10 | $15.10 | $14.25 | $14.45 | $14.45 | 8,484,720 |
| 2022-08-01 | $15.17 | $15.28 | $14.90 | $15.21 | $15.21 | 4,341,900 |
| 2022-07-29 | $15.29 | $15.36 | $15.11 | $15.19 | $15.19 | 3,999,580 |
| 2022-07-28 | $15.20 | $15.46 | $15.16 | $15.24 | $15.24 | 4,704,920 |
| 2022-07-27 | $15.18 | $15.38 | $15.00 | $15.12 | $15.12 | 4,899,140 |
| 2022-07-26 | $14.98 | $15.47 | $14.98 | $15.21 | $15.21 | 5,336,760 |
| 2022-07-25 | $15.40 | $15.55 | $14.93 | $15.07 | $15.07 | 4,685,000 |
| 2022-07-22 | $15.36 | $15.50 | $15.06 | $15.16 | $15.16 | 4,877,160 |
| 2022-07-21 | $15.54 | $15.64 | $15.27 | $15.29 | $15.29 | 5,180,720 |
| 2022-07-20 | $15.55 | $15.70 | $15.40 | $15.54 | $15.54 | 7,760,890 |
| 2022-07-19 | $14.71 | $15.54 | $14.57 | $15.46 | $15.46 | 10,289,350 |
| 2022-07-18 | $14.30 | $14.74 | $14.26 | $14.67 | $14.67 | 5,064,910 |
| 2022-07-15 | $14.48 | $14.52 | $14.22 | $14.24 | $14.24 | 5,676,770 |
| 2022-07-14 | $14.77 | $14.85 | $14.45 | $14.52 | $14.52 | 5,913,810 |
| 2022-07-13 | $14.92 | $15.07 | $14.72 | $14.82 | $14.82 | 3,994,640 |
| 2022-07-12 | $15.22 | $15.22 | $14.88 | $14.89 | $14.89 | 4,314,740 |
| 2022-07-11 | $15.45 | $15.47 | $15.07 | $15.22 | $15.22 | 5,657,880 |
| 2022-07-08 | $15.29 | $15.88 | $15.13 | $15.54 | $15.54 | 8,487,920 |
| 2022-07-07 | $15.01 | $15.39 | $15.00 | $15.22 | $15.22 | 6,924,170 |
| 2022-07-06 | $15.05 | $15.23 | $14.82 | $14.94 | $14.94 | 7,000,320 |
| 2022-07-05 | $15.45 | $15.67 | $14.90 | $15.04 | $15.04 | 9,158,840 |
| 2022-07-04 | $15.36 | $15.38 | $15.06 | $15.31 | $15.31 | 6,633,370 |
| 2022-07-01 | $15.62 | $15.78 | $15.28 | $15.35 | $15.35 | 6,653,420 |
| 2022-06-30 | $15.70 | $15.84 | $15.50 | $15.68 | $15.68 | 8,012,980 |
| 2022-06-29 | $15.65 | $16.06 | $15.44 | $15.65 | $15.65 | 11,762,970 |
| 2022-06-28 | $15.45 | $15.73 | $15.16 | $15.70 | $15.70 | 8,647,460 |
| 2022-06-27 | $15.47 | $15.55 | $15.30 | $15.44 | $15.44 | 7,034,020 |
| 2022-06-24 | $15.60 | $15.77 | $15.33 | $15.47 | $15.47 | 9,005,320 |
| 2022-06-23 | $15.31 | $15.53 | $14.98 | $15.50 | $15.50 | 8,610,990 |
| 2022-06-22 | $15.84 | $15.84 | $15.20 | $15.21 | $15.21 | 8,054,900 |
| 2022-06-21 | $15.84 | $16.03 | $15.43 | $15.75 | $15.75 | 7,787,820 |
| 2022-06-20 | $15.78 | $15.79 | $15.36 | $15.70 | $15.70 | 9,725,320 |
| 2022-06-17 | $15.70 | $15.73 | $15.26 | $15.68 | $15.68 | 9,124,780 |
| 2022-06-16 | $16.02 | $16.35 | $15.70 | $15.82 | $15.82 | 10,755,360 |
| 2022-06-15 | $15.59 | $16.45 | $15.54 | $16.02 | $16.02 | 11,940,800 |
| 2022-06-14 | $15.63 | $15.63 | $15.04 | $15.55 | $15.55 | 6,307,830 |
| 2022-06-13 | $15.19 | $15.81 | $15.10 | $15.75 | $15.75 | 6,862,970 |
| 2022-06-10 | $15.10 | $15.41 | $14.94 | $15.36 | $15.36 | 4,396,440 |
| 2022-06-09 | $15.48 | $15.50 | $15.04 | $15.09 | $15.09 | 6,193,820 |
| 2022-06-08 | $15.66 | $15.86 | $15.28 | $15.54 | $15.54 | 6,738,000 |
| 2022-06-07 | $15.80 | $15.91 | $15.49 | $15.67 | $15.67 | 6,148,480 |
| 2022-06-06 | $15.66 | $16.00 | $15.53 | $15.82 | $15.82 | 12,551,070 |
| 2022-06-02 | $15.70 | $15.72 | $15.39 | $15.66 | $15.66 | 6,067,210 |
| 2022-06-01 | $15.29 | $15.92 | $15.22 | $15.78 | $15.78 | 10,055,390 |
| 2022-05-31 | $14.75 | $15.47 | $14.66 | $15.39 | $15.39 | 10,504,020 |
| 2022-05-30 | $14.45 | $14.83 | $14.35 | $14.79 | $14.79 | 5,071,150 |
| 2022-05-27 | $14.50 | $14.77 | $14.30 | $14.45 | $14.45 | 5,355,410 |
| 2022-05-26 | $14.70 | $14.71 | $14.21 | $14.44 | $14.44 | 5,610,060 |
| 2022-05-25 | $14.39 | $14.78 | $14.39 | $14.75 | $14.55 | 6,882,970 |
| 2022-05-24 | $15.30 | $15.30 | $14.25 | $14.27 | $14.08 | 7,693,430 |
| 2022-05-23 | $15.08 | $15.38 | $14.97 | $15.22 | $15.01 | 6,083,390 |
| 2022-05-20 | $14.73 | $15.05 | $14.70 | $15.01 | $14.80 | 7,030,960 |
| 2022-05-19 | $14.53 | $14.80 | $14.53 | $14.73 | $14.53 | 7,210,830 |
| 2022-05-18 | $15.40 | $15.62 | $14.91 | $14.98 | $14.78 | 9,332,480 |
| 2022-05-17 | $14.96 | $15.11 | $14.72 | $15.09 | $14.88 | 6,253,760 |
| 2022-05-16 | $14.80 | $15.24 | $14.67 | $15.00 | $14.80 | 8,948,450 |
| 2022-05-13 | $14.90 | $15.04 | $14.66 | $14.75 | $14.55 | 4,509,540 |
| 2022-05-12 | $14.80 | $15.12 | $14.64 | $14.84 | $14.64 | 6,570,370 |
| 2022-05-11 | $14.73 | $15.29 | $14.67 | $14.89 | $14.69 | 10,860,710 |
| 2022-05-10 | $14.50 | $14.84 | $14.32 | $14.73 | $14.53 | 6,372,870 |
| 2022-05-09 | $14.50 | $14.86 | $14.41 | $14.70 | $14.50 | 7,173,690 |
| 2022-05-06 | $14.20 | $15.30 | $14.08 | $14.70 | $14.50 | 12,153,750 |
| 2022-05-05 | $14.72 | $14.93 | $14.50 | $14.60 | $14.40 | 11,705,090 |
| 2022-05-04 | $15.12 | $15.12 | $15.12 | $15.12 | $14.91 | 0 |
| 2022-05-03 | $15.12 | $15.12 | $15.12 | $15.12 | $14.91 | 0 |
| 2022-04-29 | $13.99 | $15.15 | $13.65 | $15.12 | $14.91 | 16,441,680 |
| 2022-04-28 | $13.81 | $13.83 | $13.30 | $13.45 | $13.27 | 8,557,760 |
| 2022-04-27 | $13.13 | $13.82 | $12.96 | $13.81 | $13.62 | 7,784,030 |
| 2022-04-26 | $13.56 | $13.79 | $13.28 | $13.37 | $13.19 | 6,274,730 |
| 2022-04-25 | $14.50 | $14.57 | $13.50 | $13.50 | $13.32 | 9,417,130 |
| 2022-04-22 | $14.97 | $15.08 | $14.70 | $14.76 | $14.56 | 5,877,690 |
| 2022-04-21 | $15.30 | $15.75 | $14.93 | $14.95 | $14.75 | 7,013,020 |
| 2022-04-20 | $16.09 | $16.42 | $15.54 | $15.57 | $15.36 | 6,290,000 |
| 2022-04-19 | $16.10 | $16.27 | $15.75 | $15.94 | $15.72 | 4,748,360 |
| 2022-04-18 | $15.92 | $16.26 | $15.60 | $16.12 | $15.90 | 5,717,490 |
| 2022-04-15 | $16.53 | $16.59 | $15.92 | $16.15 | $15.93 | 10,332,630 |
| 2022-04-14 | $16.73 | $16.87 | $16.56 | $16.79 | $16.56 | 6,188,090 |
| 2022-04-13 | $17.21 | $17.27 | $16.49 | $16.50 | $16.27 | 8,721,460 |
| 2022-04-12 | $16.82 | $17.48 | $16.61 | $17.43 | $17.19 | 8,350,750 |
| 2022-04-11 | $17.59 | $17.83 | $16.79 | $16.81 | $16.58 | 10,583,760 |
| 2022-04-08 | $18.25 | $18.28 | $17.63 | $17.82 | $17.58 | 10,400,380 |
| 2022-04-07 | $18.54 | $19.17 | $18.05 | $18.08 | $17.83 | 9,390,530 |
| 2022-04-06 | $18.77 | $19.69 | $18.63 | $18.94 | $18.68 | 19,528,550 |
| 2022-04-05 | $18.54 | $18.54 | $18.54 | $18.54 | $18.29 | 0 |
| 2022-04-04 | $18.54 | $18.54 | $18.54 | $18.54 | $18.29 | 0 |
| 2022-04-01 | $18.55 | $18.99 | $18.19 | $18.54 | $18.29 | 12,678,850 |
| 2022-03-31 | $17.92 | $18.58 | $17.61 | $18.37 | $18.12 | 14,529,680 |
| 2022-03-30 | $17.55 | $17.99 | $17.55 | $17.90 | $17.66 | 7,293,590 |
| 2022-03-29 | $17.87 | $17.99 | $17.40 | $17.47 | $17.23 | 8,963,110 |
| 2022-03-28 | $17.50 | $18.22 | $17.49 | $17.88 | $17.64 | 7,605,260 |
| 2022-03-25 | $18.68 | $18.83 | $17.97 | $17.97 | $17.72 | 8,148,130 |
| 2022-03-24 | $18.65 | $18.70 | $18.10 | $18.13 | $17.88 | 7,664,650 |
| 2022-03-23 | $18.65 | $18.95 | $18.03 | $18.75 | $18.49 | 7,056,880 |
| 2022-03-22 | $18.73 | $18.94 | $18.56 | $18.64 | $18.39 | 7,235,750 |
| 2022-03-21 | $19.02 | $19.12 | $18.64 | $18.82 | $18.56 | 8,780,270 |
| 2022-03-18 | $19.00 | $19.04 | $18.55 | $18.99 | $18.73 | 7,146,230 |
| 2022-03-17 | $19.06 | $19.41 | $18.82 | $19.02 | $18.76 | 12,684,960 |
| 2022-03-16 | $18.87 | $19.03 | $17.90 | $18.90 | $18.64 | 11,311,130 |
| 2022-03-15 | $19.40 | $19.71 | $18.53 | $18.53 | $18.28 | 9,939,610 |
| 2022-03-14 | $20.28 | $20.50 | $19.45 | $19.45 | $19.18 | 11,024,910 |
| 2022-03-11 | $19.65 | $20.59 | $19.50 | $20.50 | $20.22 | 10,080,470 |
| 2022-03-10 | $20.08 | $20.67 | $19.84 | $20.01 | $19.74 | 11,506,610 |
| 2022-03-09 | $19.69 | $19.94 | $18.68 | $19.45 | $19.18 | 10,861,490 |
| 2022-03-08 | $20.46 | $20.66 | $19.62 | $19.75 | $19.48 | 10,810,230 |
| 2022-03-07 | $21.11 | $21.12 | $20.25 | $20.43 | $20.15 | 8,719,100 |
| 2022-03-04 | $21.29 | $21.50 | $20.88 | $21.11 | $20.82 | 7,320,840 |
| 2022-03-03 | $22.17 | $22.22 | $21.17 | $21.50 | $21.21 | 12,539,340 |
| 2022-03-02 | $21.92 | $22.68 | $21.73 | $22.00 | $21.70 | 12,292,220 |
| 2022-03-01 | $21.84 | $22.70 | $21.79 | $22.12 | $21.82 | 16,180,200 |
| 2022-02-28 | $22.65 | $22.88 | $20.76 | $22.30 | $22.00 | 24,671,470 |
| 2022-02-25 | $21.06 | $21.55 | $20.87 | $21.28 | $20.99 | 8,329,620 |
| 2022-02-24 | $21.45 | $21.50 | $20.38 | $20.81 | $20.53 | 15,259,920 |
| 2022-02-23 | $21.50 | $22.02 | $21.40 | $21.65 | $21.35 | 10,414,270 |
| 2022-02-22 | $22.29 | $22.45 | $21.24 | $21.48 | $21.19 | 15,114,090 |
| 2022-02-21 | $22.40 | $23.15 | $22.30 | $22.70 | $22.39 | 13,206,300 |
| 2022-02-18 | $22.15 | $22.49 | $21.64 | $22.45 | $22.14 | 10,762,740 |
| 2022-02-17 | $22.68 | $23.03 | $22.16 | $22.24 | $21.94 | 10,749,760 |
| 2022-02-16 | $23.95 | $24.14 | $22.64 | $22.89 | $22.58 | 12,466,460 |
| 2022-02-15 | $22.99 | $23.68 | $22.63 | $23.48 | $23.16 | 12,928,990 |
| 2022-02-14 | $23.29 | $23.76 | $22.62 | $23.06 | $22.74 | 16,375,940 |
| 2022-02-11 | $24.25 | $25.29 | $23.88 | $23.97 | $23.64 | 22,378,800 |
| 2022-02-10 | $24.68 | $25.54 | $24.25 | $24.38 | $24.05 | 17,060,390 |
| 2022-02-09 | $23.50 | $25.12 | $22.98 | $24.97 | $24.63 | 24,630,500 |
| 2022-02-08 | $23.10 | $23.23 | $22.17 | $22.98 | $22.67 | 10,020,040 |
| 2022-02-07 | $23.32 | $23.57 | $22.47 | $22.83 | $22.52 | 15,045,540 |
| 2022-02-04 | $23.44 | $23.44 | $23.44 | $23.44 | $23.12 | 0 |
| 2022-02-03 | $23.44 | $23.44 | $23.44 | $23.44 | $23.12 | 0 |
| 2022-02-02 | $23.44 | $23.44 | $23.44 | $23.44 | $23.12 | 0 |
| 2022-02-01 | $23.44 | $23.44 | $23.44 | $23.44 | $23.12 | 0 |
| 2022-01-28 | $22.90 | $23.83 | $22.90 | $23.44 | $23.12 | 14,654,380 |
| 2022-01-27 | $23.90 | $23.96 | $22.43 | $22.68 | $22.37 | 17,865,280 |
| 2022-01-26 | $23.94 | $24.80 | $23.36 | $23.98 | $23.65 | 14,724,620 |
| 2022-01-25 | $25.50 | $25.58 | $23.60 | $23.80 | $23.47 | 23,038,840 |
| 2022-01-24 | $24.40 | $26.43 | $24.16 | $25.38 | $25.03 | 21,089,030 |
| 2022-01-21 | $25.45 | $26.43 | $24.57 | $24.96 | $24.62 | 21,041,800 |
| 2022-01-20 | $25.45 | $26.34 | $24.66 | $25.40 | $25.05 | 20,495,120 |
| 2022-01-19 | $25.82 | $26.34 | $25.11 | $25.80 | $25.45 | 19,856,580 |
| 2022-01-18 | $27.48 | $27.77 | $25.40 | $25.82 | $25.47 | 30,264,460 |
| 2022-01-17 | $26.50 | $27.92 | $25.86 | $27.10 | $26.73 | 32,224,180 |
| 2022-01-14 | $25.30 | $25.80 | $24.80 | $25.50 | $25.15 | 15,203,750 |
| 2022-01-13 | $24.75 | $25.98 | $24.42 | $25.52 | $25.17 | 21,597,270 |
| 2022-01-12 | $24.37 | $24.95 | $24.01 | $24.61 | $24.27 | 15,311,520 |
| 2022-01-11 | $25.79 | $25.98 | $24.09 | $24.40 | $24.07 | 25,204,180 |
| 2022-01-10 | $24.21 | $27.00 | $23.69 | $26.15 | $25.79 | 37,612,200 |
| 2022-01-07 | $25.78 | $25.87 | $23.66 | $23.84 | $23.51 | 31,078,160 |
| 2022-01-06 | $24.95 | $25.73 | $24.32 | $25.30 | $24.95 | 22,157,090 |
| 2022-01-05 | $24.93 | $26.65 | $24.93 | $25.34 | $24.99 | 36,719,650 |
| 2022-01-04 | $24.00 | $25.50 | $23.55 | $24.81 | $24.47 | 30,393,070 |
| 2022-01-03 | $23.90 | $23.90 | $23.90 | $23.90 | $23.57 | 0 |
| 2021-12-31 | $22.90 | $24.48 | $22.65 | $23.90 | $23.57 | 20,011,110 |
| 2021-12-30 | $21.95 | $23.50 | $21.93 | $23.08 | $22.76 | 22,436,450 |
| 2021-12-29 | $21.23 | $22.49 | $21.17 | $22.18 | $21.88 | 21,705,620 |
| 2021-12-28 | $21.33 | $21.69 | $20.90 | $21.21 | $20.92 | 12,174,540 |
| 2021-12-27 | $20.58 | $21.88 | $20.58 | $21.15 | $20.86 | 11,681,200 |
| 2021-12-24 | $21.00 | $21.05 | $20.46 | $20.63 | $20.35 | 8,187,830 |
| 2021-12-23 | $21.40 | $22.15 | $20.73 | $21.13 | $20.84 | 16,147,170 |
| 2021-12-22 | $20.87 | $20.96 | $20.52 | $20.83 | $20.55 | 9,012,200 |
| 2021-12-21 | $19.40 | $21.15 | $19.38 | $20.77 | $20.49 | 19,804,470 |
| 2021-12-20 | $19.90 | $19.94 | $19.44 | $19.44 | $19.17 | 7,540,160 |
| 2021-12-17 | $20.10 | $20.60 | $19.82 | $20.13 | $19.86 | 10,775,520 |
| 2021-12-16 | $20.38 | $20.53 | $19.97 | $20.09 | $19.82 | 9,252,330 |
| 2021-12-15 | $20.30 | $20.70 | $20.06 | $20.39 | $20.11 | 11,446,970 |
| 2021-12-14 | $19.47 | $20.28 | $19.30 | $20.24 | $19.96 | 13,777,100 |
| 2021-12-13 | $19.41 | $19.81 | $19.18 | $19.46 | $19.19 | 9,388,440 |
| 2021-12-10 | $19.64 | $19.64 | $19.18 | $19.28 | $19.02 | 10,432,040 |
| 2021-12-09 | $19.94 | $19.94 | $19.60 | $19.65 | $19.38 | 6,244,460 |
| 2021-12-08 | $19.59 | $19.95 | $19.46 | $19.89 | $19.62 | 6,564,840 |
| 2021-12-07 | $20.05 | $20.18 | $19.33 | $19.49 | $19.22 | 9,888,830 |
| 2021-12-06 | $20.35 | $20.75 | $19.80 | $19.97 | $19.70 | 8,593,850 |
| 2021-12-03 | $20.30 | $20.30 | $20.30 | $20.30 | $20.02 | 7,703,260 |
| 2021-12-02 | $20.18 | $20.18 | $20.18 | $20.18 | $19.90 | 13,925,920 |
| 2021-12-01 | $20.87 | $21.45 | $20.80 | $20.96 | $20.67 | 10,151,890 |
| 2021-11-30 | $20.90 | $21.50 | $20.71 | $20.88 | $20.59 | 12,732,490 |
| 2021-11-29 | $20.88 | $21.49 | $20.66 | $20.84 | $20.56 | 14,278,800 |
| 2021-11-26 | $20.37 | $22.54 | $20.32 | $21.51 | $21.22 | 26,663,610 |
| 2021-11-25 | $20.90 | $21.55 | $20.42 | $20.49 | $20.21 | 12,694,870 |
| 2021-11-24 | $20.60 | $21.01 | $20.24 | $20.92 | $20.63 | 20,041,920 |
| 2021-11-23 | $19.48 | $21.09 | $19.32 | $21.00 | $20.71 | 22,057,780 |
| 2021-11-22 | $19.73 | $19.81 | $19.16 | $19.51 | $19.24 | 13,943,530 |
| 2021-11-19 | $20.01 | $20.42 | $19.90 | $20.12 | $19.85 | 12,163,660 |
| 2021-11-18 | $19.79 | $20.30 | $19.57 | $19.90 | $19.63 | 15,968,940 |
| 2021-11-17 | $19.68 | $20.42 | $19.45 | $19.82 | $19.55 | 17,966,260 |
| 2021-11-16 | $19.02 | $19.75 | $18.91 | $19.53 | $19.26 | 15,332,810 |
| 2021-11-15 | $18.94 | $19.44 | $18.85 | $19.05 | $18.79 | 11,626,730 |
| 2021-11-12 | $18.84 | $19.09 | $18.65 | $18.93 | $18.67 | 7,544,210 |
| 2021-11-11 | $19.12 | $19.20 | $18.86 | $18.93 | $18.67 | 8,146,950 |
| 2021-11-10 | $19.50 | $19.78 | $18.97 | $19.20 | $18.94 | 10,038,940 |
| 2021-11-09 | $18.45 | $19.26 | $18.44 | $19.18 | $18.92 | 13,455,240 |
| 2021-11-08 | $18.61 | $18.72 | $18.21 | $18.43 | $18.18 | 6,078,730 |
| 2021-11-05 | $18.08 | $18.08 | $18.08 | $18.08 | $17.83 | 11,179,440 |
| 2021-11-04 | $17.94 | $18.20 | $17.84 | $18.08 | $17.83 | 4,118,330 |
| 2021-11-03 | $17.76 | $18.41 | $17.75 | $17.99 | $17.74 | 3,879,220 |
| 2021-11-02 | $18.46 | $18.58 | $17.72 | $17.82 | $17.58 | 6,860,630 |
| 2021-11-01 | $18.23 | $18.72 | $18.15 | $18.49 | $18.24 | 6,597,630 |
| 2021-10-29 | $18.18 | $19.08 | $18.06 | $18.41 | $18.16 | 7,851,070 |
| 2021-10-28 | $18.32 | $19.13 | $17.70 | $18.63 | $18.38 | 8,798,040 |
| 2021-10-27 | $18.90 | $18.92 | $18.06 | $18.56 | $18.31 | 6,487,700 |
| 2021-10-26 | $18.70 | $19.20 | $18.41 | $19.03 | $18.77 | 7,355,850 |
| 2021-10-25 | $18.70 | $18.90 | $18.38 | $18.62 | $18.37 | 4,178,890 |
| 2021-10-22 | $18.30 | $19.07 | $18.14 | $18.83 | $18.57 | 6,560,120 |
| 2021-10-21 | $18.40 | $18.74 | $18.26 | $18.34 | $18.09 | 4,424,680 |
| 2021-10-20 | $18.77 | $19.34 | $18.57 | $18.63 | $18.38 | 7,554,170 |
| 2021-10-19 | $18.20 | $18.86 | $18.12 | $18.62 | $18.37 | 5,597,120 |
| 2021-10-18 | $18.30 | $18.53 | $17.75 | $18.12 | $17.87 | 5,361,430 |
| 2021-10-15 | $18.35 | $18.58 | $18.07 | $18.28 | $18.03 | 5,969,840 |
| 2021-10-14 | $18.35 | $18.59 | $17.98 | $18.23 | $17.98 | 4,734,600 |
| 2021-10-13 | $18.50 | $18.57 | $18.04 | $18.35 | $18.10 | 5,701,380 |
| 2021-10-12 | $19.25 | $19.34 | $18.20 | $18.45 | $18.20 | 8,798,410 |
| 2021-10-11 | $19.40 | $19.61 | $19.08 | $19.25 | $18.99 | 8,226,590 |
| 2021-10-08 | $19.30 | $19.98 | $19.04 | $19.54 | $19.27 | 10,874,670 |
| 2021-10-07 | $19.05 | $19.05 | $19.05 | $19.05 | $18.79 | 0 |
| 2021-10-06 | $19.05 | $19.05 | $19.05 | $19.05 | $18.79 | 0 |
| 2021-09-30 | $18.60 | $19.16 | $18.15 | $19.05 | $18.79 | 7,995,160 |
| 2021-09-29 | $19.67 | $19.68 | $18.40 | $18.40 | $18.15 | 13,510,970 |
| 2021-09-28 | $19.70 | $20.35 | $19.13 | $19.87 | $19.60 | 15,200,150 |
| 2021-09-27 | $19.85 | $21.00 | $19.79 | $20.28 | $20.00 | 33,952,780 |
| 2021-09-24 | $19.50 | $20.09 | $18.83 | $19.18 | $18.92 | 19,001,480 |
| 2021-09-23 | $17.83 | $19.26 | $17.83 | $19.10 | $18.84 | 12,964,540 |
| 2021-09-22 | $17.54 | $17.95 | $17.54 | $17.71 | $17.47 | 3,772,400 |
| 2021-09-21 | $18.05 | $18.05 | $18.05 | $18.05 | $17.80 | 0 |
| 2021-09-20 | $18.05 | $18.05 | $18.05 | $18.05 | $17.80 | 0 |
| 2021-09-17 | $17.86 | $18.08 | $17.68 | $18.05 | $17.80 | 3,852,310 |
| 2021-09-16 | $18.38 | $18.67 | $17.75 | $17.86 | $17.62 | 6,746,630 |
| 2021-09-15 | $18.91 | $18.95 | $18.33 | $18.37 | $18.12 | 7,347,590 |
| 2021-09-14 | $18.69 | $19.35 | $18.68 | $18.99 | $18.73 | 9,132,080 |
| 2021-09-13 | $18.50 | $19.02 | $18.24 | $18.79 | $18.53 | 8,992,860 |
| 2021-09-10 | $18.38 | $18.60 | $18.15 | $18.42 | $18.17 | 6,647,090 |
| 2021-09-09 | $18.68 | $18.71 | $18.35 | $18.37 | $18.12 | 8,683,690 |
| 2021-09-08 | $18.59 | $18.95 | $18.31 | $18.84 | $18.58 | 9,928,360 |
| 2021-09-07 | $18.60 | $19.27 | $18.43 | $18.57 | $18.32 | 15,263,910 |
| 2021-09-06 | $19.09 | $19.51 | $18.80 | $18.86 | $18.60 | 21,381,700 |
| 2021-09-03 | $20.50 | $22.14 | $19.65 | $19.67 | $19.40 | 35,807,370 |
| 2021-09-02 | $18.41 | $18.64 | $18.05 | $18.45 | $18.20 | 5,446,220 |
| 2021-09-01 | $17.98 | $18.49 | $17.81 | $18.43 | $18.18 | 6,802,510 |
| 2021-08-31 | $19.26 | $19.26 | $17.90 | $18.08 | $17.83 | 12,568,170 |
| 2021-08-30 | $18.95 | $19.63 | $18.93 | $19.37 | $19.11 | 10,518,810 |
| 2021-08-27 | $18.81 | $19.15 | $18.68 | $18.89 | $18.63 | 7,555,570 |
| 2021-08-26 | $19.16 | $19.34 | $18.88 | $18.88 | $18.62 | 9,018,670 |
| 2021-08-25 | $19.73 | $19.78 | $19.10 | $19.20 | $18.94 | 10,208,910 |
| 2021-08-24 | $19.93 | $20.50 | $19.50 | $19.65 | $19.38 | 14,304,390 |
| 2021-08-23 | $18.01 | $20.25 | $18.01 | $19.91 | $19.64 | 27,673,530 |
| 2021-08-20 | $18.17 | $18.50 | $17.89 | $18.01 | $17.76 | 6,155,960 |
| 2021-08-19 | $17.88 | $18.86 | $17.77 | $18.29 | $18.04 | 11,673,450 |
| 2021-08-18 | $17.75 | $18.08 | $17.18 | $17.92 | $17.68 | 7,800,160 |
| 2021-08-17 | $18.59 | $18.59 | $17.52 | $17.63 | $17.39 | 6,820,210 |
| 2021-08-16 | $18.07 | $18.78 | $17.92 | $18.27 | $18.02 | 6,064,070 |
| 2021-08-13 | $18.51 | $18.51 | $17.80 | $18.06 | $17.81 | 7,000,860 |
| 2021-08-12 | $18.32 | $18.88 | $18.32 | $18.46 | $18.21 | 6,412,460 |
| 2021-08-11 | $18.46 | $18.71 | $18.27 | $18.33 | $18.08 | 6,065,800 |
| 2021-08-10 | $18.40 | $18.80 | $18.30 | $18.53 | $18.28 | 9,127,410 |
| 2021-08-09 | $17.90 | $18.79 | $17.66 | $18.60 | $18.35 | 12,862,950 |
| 2021-08-06 | $17.87 | $18.19 | $17.54 | $17.89 | $17.65 | 6,252,860 |
| 2021-08-05 | $17.83 | $17.95 | $17.51 | $17.72 | $17.48 | 6,402,990 |
| 2021-08-04 | $17.50 | $18.08 | $17.01 | $17.84 | $17.60 | 11,487,610 |
| 2021-08-03 | $16.53 | $17.56 | $16.53 | $17.40 | $17.16 | 10,977,700 |
| 2021-08-02 | $16.48 | $17.00 | $16.07 | $16.74 | $16.51 | 9,502,250 |
| 2021-07-30 | $15.30 | $16.78 | $15.02 | $16.00 | $15.78 | 9,412,450 |
| 2021-07-29 | $15.33 | $15.50 | $14.87 | $15.30 | $15.09 | 6,544,220 |
| 2021-07-28 | $15.41 | $15.70 | $15.06 | $15.09 | $14.88 | 5,143,900 |
| 2021-07-27 | $16.26 | $16.59 | $15.67 | $15.75 | $15.53 | 6,226,610 |
| 2021-07-26 | $16.89 | $17.10 | $16.24 | $16.32 | $16.10 | 5,456,010 |
| 2021-07-23 | $17.36 | $17.39 | $16.80 | $16.82 | $16.59 | 7,196,190 |
| 2021-07-22 | $17.64 | $17.71 | $17.30 | $17.36 | $17.12 | 4,871,200 |
| 2021-07-21 | $17.33 | $17.76 | $17.29 | $17.63 | $17.39 | 4,469,730 |
| 2021-07-20 | $17.20 | $17.46 | $17.11 | $17.34 | $17.10 | 3,380,230 |
| 2021-07-19 | $17.50 | $17.50 | $17.04 | $17.31 | $17.07 | 5,746,500 |
| 2021-07-16 | $17.95 | $18.10 | $17.38 | $17.39 | $17.15 | 8,178,580 |
| 2021-07-15 | $18.11 | $18.24 | $17.75 | $17.98 | $17.73 | 7,656,670 |
| 2021-07-14 | $18.20 | $18.85 | $17.86 | $18.26 | $18.01 | 11,581,770 |
| 2021-07-13 | $17.98 | $18.23 | $17.63 | $18.14 | $17.89 | 8,819,060 |
| 2021-07-12 | $17.63 | $18.10 | $17.55 | $17.92 | $17.68 | 7,960,660 |
| 2021-07-09 | $17.58 | $17.58 | $17.10 | $17.50 | $17.26 | 4,534,030 |
| 2021-07-08 | $17.25 | $17.62 | $17.02 | $17.45 | $17.21 | 7,906,690 |
| 2021-07-07 | $17.37 | $17.40 | $17.08 | $17.16 | $16.93 | 7,460,870 |
| 2021-07-06 | $17.81 | $17.94 | $17.21 | $17.51 | $17.27 | 8,497,950 |
| 2021-07-05 | $17.65 | $18.25 | $17.61 | $17.88 | $17.64 | 8,176,140 |
| 2021-07-02 | $17.78 | $17.98 | $17.40 | $17.52 | $17.28 | 6,794,080 |
| 2021-07-01 | $18.86 | $19.00 | $17.86 | $18.05 | $17.80 | 11,095,050 |
| 2021-06-30 | $18.56 | $18.90 | $18.36 | $18.69 | $18.43 | 10,844,510 |
| 2021-06-29 | $18.30 | $18.96 | $18.27 | $18.52 | $18.27 | 14,408,750 |
| 2021-06-28 | $17.92 | $18.75 | $17.64 | $18.35 | $18.10 | 8,847,680 |
| 2021-06-25 | $17.84 | $18.12 | $17.63 | $17.92 | $17.68 | 4,550,290 |
| 2021-06-24 | $18.20 | $18.20 | $17.66 | $17.83 | $17.59 | 7,347,160 |
| 2021-06-23 | $18.49 | $18.50 | $18.14 | $18.24 | $17.99 | 8,547,180 |
| 2021-06-22 | $18.33 | $18.90 | $18.33 | $18.54 | $18.29 | 10,652,420 |
| 2021-06-21 | $17.78 | $18.34 | $17.68 | $18.20 | $17.95 | 8,411,090 |
| 2021-06-18 | $18.17 | $18.33 | $17.70 | $18.02 | $17.77 | 9,017,110 |
| 2021-06-17 | $17.88 | $18.96 | $17.79 | $18.17 | $17.92 | 15,103,070 |
| 2021-06-16 | $17.43 | $17.98 | $17.17 | $17.45 | $17.21 | 7,869,730 |
| 2021-06-15 | $18.30 | $18.30 | $17.12 | $17.68 | $17.44 | 15,442,180 |
| 2021-06-14 | $18.19 | $18.19 | $18.19 | $18.19 | $17.94 | 0 |
| 2021-06-11 | $18.00 | $19.06 | $17.65 | $18.19 | $17.94 | 25,585,180 |
| 2021-06-10 | $16.80 | $17.80 | $16.70 | $17.79 | $17.55 | 21,537,660 |
| 2021-06-09 | $17.18 | $17.18 | $16.57 | $16.65 | $16.42 | 11,057,090 |
| 2021-06-08 | $17.30 | $17.59 | $16.82 | $17.12 | $16.89 | 9,202,090 |
| 2021-06-07 | $27.53 | $28.09 | $27.32 | $27.86 | $17.01 | 4,558,910 |
| 2021-06-04 | $28.16 | $28.29 | $27.31 | $27.53 | $16.81 | 5,751,330 |
| 2021-06-03 | $28.63 | $29.04 | $28.06 | $28.17 | $17.20 | 5,760,120 |
| 2021-06-02 | $29.13 | $29.58 | $28.60 | $28.64 | $17.48 | 4,747,430 |
| 2021-06-01 | $29.03 | $29.38 | $28.59 | $29.12 | $17.78 | 4,895,210 |
| 2021-05-31 | $28.07 | $28.83 | $28.07 | $28.79 | $17.58 | 2,945,680 |
| 2021-05-28 | $29.33 | $29.39 | $28.02 | $28.51 | $17.41 | 6,359,330 |
| 2021-05-27 | $29.30 | $29.47 | $29.08 | $29.43 | $17.97 | 3,016,050 |
| 2021-05-26 | $29.21 | $29.67 | $29.18 | $29.25 | $17.86 | 2,574,230 |
| 2021-05-25 | $29.36 | $29.48 | $28.77 | $29.25 | $17.86 | 2,669,270 |
| 2021-05-24 | $28.48 | $29.38 | $28.45 | $28.97 | $17.69 | 2,940,510 |
| 2021-05-21 | $28.46 | $28.87 | $28.28 | $28.42 | $17.35 | 1,873,350 |
| 2021-05-20 | $28.96 | $29.03 | $28.18 | $28.43 | $17.36 | 3,080,540 |
| 2021-05-19 | $29.50 | $29.50 | $28.93 | $29.08 | $17.75 | 3,102,210 |
| 2021-05-18 | $29.13 | $30.33 | $28.88 | $29.86 | $18.23 | 3,720,790 |
| 2021-05-17 | $29.32 | $29.49 | $28.85 | $29.20 | $17.83 | 2,731,900 |
| 2021-05-14 | $29.50 | $29.89 | $29.20 | $29.60 | $18.07 | 2,523,540 |
| 2021-05-13 | $29.70 | $29.97 | $29.00 | $29.34 | $17.91 | 3,415,220 |
| 2021-05-12 | $29.54 | $30.28 | $29.41 | $29.88 | $18.24 | 3,009,680 |
| 2021-05-11 | $30.07 | $30.78 | $29.53 | $29.84 | $18.22 | 3,978,060 |
| 2021-05-10 | $29.18 | $30.14 | $28.87 | $30.05 | $18.35 | 4,700,600 |
| 2021-05-07 | $29.19 | $29.39 | $28.70 | $28.76 | $17.56 | 3,588,800 |
| 2021-05-06 | $29.10 | $29.60 | $28.85 | $29.13 | $17.78 | 2,909,940 |
| 2021-05-05 | $29.15 | $29.15 | $29.15 | $29.15 | $17.80 | 0 |
| 2021-05-04 | $29.15 | $29.15 | $29.15 | $29.15 | $17.80 | 0 |
| 2021-04-30 | $29.97 | $30.23 | $29.08 | $29.15 | $17.80 | 4,273,580 |
| 2021-04-29 | $30.73 | $31.38 | $30.03 | $30.09 | $18.37 | 6,379,010 |
| 2021-04-28 | $32.50 | $32.50 | $29.00 | $31.16 | $19.02 | 12,444,120 |
| 2021-04-27 | $34.25 | $34.78 | $33.53 | $34.02 | $20.77 | 4,295,800 |
| 2021-04-26 | $34.06 | $34.63 | $33.69 | $34.09 | $20.81 | 3,929,360 |
| 2021-04-23 | $35.03 | $35.19 | $33.71 | $33.86 | $20.67 | 4,853,900 |
| 2021-04-22 | $34.95 | $35.77 | $34.42 | $35.30 | $21.55 | 4,844,000 |
| 2021-04-21 | $35.58 | $36.15 | $34.96 | $35.06 | $21.40 | 5,311,160 |
| 2021-04-20 | $35.59 | $35.99 | $35.03 | $35.56 | $21.71 | 5,426,100 |
| 2021-04-19 | $36.69 | $36.86 | $35.43 | $35.62 | $21.75 | 10,106,320 |
| 2021-04-16 | $34.01 | $37.61 | $34.00 | $36.95 | $22.56 | 11,266,530 |
| 2021-04-15 | $33.41 | $34.88 | $33.11 | $33.94 | $20.72 | 3,762,840 |
| 2021-04-14 | $33.95 | $34.00 | $33.19 | $33.68 | $20.56 | 2,232,790 |
| 2021-04-13 | $32.95 | $34.56 | $32.73 | $33.86 | $20.67 | 4,404,230 |
| 2021-04-12 | $33.70 | $34.20 | $32.86 | $33.03 | $20.16 | 3,556,700 |
| 2021-04-09 | $33.56 | $34.18 | $33.24 | $33.48 | $20.44 | 2,510,730 |
| 2021-04-08 | $34.10 | $34.47 | $33.60 | $33.68 | $20.56 | 3,591,360 |
| 2021-04-07 | $34.47 | $34.75 | $33.96 | $34.31 | $20.95 | 3,628,440 |
| 2021-04-06 | $34.78 | $35.14 | $34.22 | $34.50 | $21.06 | 5,314,290 |
| 2021-04-05 | $35.99 | $35.99 | $35.99 | $35.99 | $21.97 | 0 |
| 2021-04-02 | $36.48 | $36.96 | $35.60 | $35.99 | $21.97 | 4,117,390 |
| 2021-04-01 | $36.17 | $37.50 | $36.00 | $36.07 | $22.02 | 3,558,410 |
| 2021-03-31 | $36.00 | $37.12 | $35.95 | $36.04 | $22.00 | 5,274,230 |
| 2021-03-30 | $35.89 | $36.19 | $35.36 | $35.75 | $21.82 | 3,426,710 |
| 2021-03-29 | $36.26 | $37.58 | $35.60 | $35.83 | $21.87 | 6,051,800 |
| 2021-03-26 | $35.38 | $35.86 | $34.98 | $35.60 | $21.73 | 3,435,970 |
| 2021-03-25 | $33.89 | $36.22 | $33.80 | $35.49 | $21.67 | 4,518,590 |
| 2021-03-24 | $33.98 | $34.50 | $33.78 | $33.97 | $20.74 | 3,401,080 |
| 2021-03-23 | $32.70 | $34.58 | $32.34 | $34.19 | $20.87 | 4,874,160 |
| 2021-03-22 | $32.19 | $33.18 | $31.65 | $32.94 | $20.11 | 2,603,040 |
| 2021-03-19 | $31.21 | $32.35 | $31.02 | $32.15 | $19.63 | 2,823,380 |
| 2021-03-18 | $31.51 | $32.05 | $31.20 | $31.60 | $19.29 | 1,792,690 |
| 2021-03-17 | $31.04 | $32.10 | $30.72 | $31.43 | $19.19 | 2,169,450 |
| 2021-03-16 | $30.87 | $31.27 | $30.60 | $31.12 | $19.00 | 1,575,320 |
| 2021-03-15 | $30.85 | $31.50 | $30.26 | $30.76 | $18.78 | 2,292,800 |
| 2021-03-12 | $31.80 | $32.26 | $30.58 | $30.71 | $18.75 | 4,085,760 |
| 2021-03-11 | $31.36 | $32.12 | $30.80 | $31.83 | $19.43 | 4,414,070 |
| 2021-03-10 | $35.30 | $35.60 | $31.05 | $31.90 | $19.47 | 6,609,340 |
| 2021-03-09 | $35.51 | $35.88 | $34.41 | $34.71 | $21.19 | 3,352,790 |
| 2021-03-08 | $36.77 | $37.35 | $35.35 | $35.80 | $21.86 | 4,283,880 |
| 2021-03-05 | $34.18 | $36.90 | $34.07 | $36.74 | $22.43 | 5,905,580 |
| 2021-03-04 | $35.61 | $35.73 | $34.57 | $34.63 | $21.14 | 4,623,040 |
| 2021-03-03 | $35.69 | $36.26 | $35.10 | $35.25 | $21.52 | 4,479,340 |
| 2021-03-02 | $36.50 | $37.81 | $35.53 | $35.75 | $21.82 | 5,799,920 |
| 2021-03-01 | $33.39 | $37.18 | $33.39 | $36.72 | $22.42 | 9,535,670 |
| 2021-02-26 | $32.53 | $33.45 | $32.06 | $32.68 | $19.95 | 3,006,250 |
| 2021-02-25 | $34.29 | $34.50 | $33.18 | $33.22 | $20.28 | 3,436,840 |
| 2021-02-24 | $33.92 | $34.45 | $33.39 | $34.26 | $20.92 | 4,097,450 |
| 2021-02-23 | $33.56 | $33.97 | $33.00 | $33.70 | $20.57 | 2,975,630 |
| 2021-02-22 | $33.00 | $34.88 | $32.96 | $33.95 | $20.73 | 6,378,080 |
| 2021-02-19 | $32.25 | $33.19 | $31.92 | $32.99 | $20.14 | 4,484,480 |
| 2021-02-18 | $31.50 | $33.40 | $31.50 | $32.49 | $19.83 | 4,953,050 |
| 2021-02-17 | $31.15 | $31.15 | $31.15 | $31.15 | $19.02 | 0 |
| 2021-02-16 | $31.15 | $31.15 | $31.15 | $31.15 | $19.02 | 0 |
| 2021-02-15 | $31.15 | $31.15 | $31.15 | $31.15 | $19.02 | 0 |
| 2021-02-12 | $31.15 | $31.15 | $31.15 | $31.15 | $19.02 | 0 |
| 2021-02-11 | $31.15 | $31.15 | $31.15 | $31.15 | $19.02 | 0 |
| 2021-02-10 | $31.80 | $32.13 | $31.02 | $31.15 | $19.02 | 3,629,510 |
| 2021-02-09 | $32.50 | $32.98 | $31.62 | $31.88 | $19.46 | 4,345,000 |
| 2021-02-08 | $31.05 | $32.94 | $30.81 | $32.49 | $19.83 | 5,332,790 |
| 2021-02-05 | $32.13 | $32.55 | $31.00 | $31.05 | $18.96 | 3,426,000 |
| 2021-02-04 | $31.30 | $32.23 | $30.15 | $31.87 | $19.46 | 5,816,740 |
| 2021-02-03 | $32.27 | $32.35 | $30.65 | $31.20 | $19.05 | 5,474,500 |
| 2021-02-02 | $31.00 | $32.28 | $30.60 | $32.00 | $19.54 | 7,223,080 |
| 2021-02-01 | $30.50 | $31.37 | $30.10 | $30.59 | $18.67 | 5,951,350 |
| 2021-01-29 | $30.18 | $30.88 | $28.70 | $30.80 | $18.80 | 9,900,380 |
| 2021-01-28 | $29.31 | $30.20 | $28.64 | $28.90 | $17.64 | 3,139,010 |
| 2021-01-27 | $28.20 | $29.89 | $27.98 | $29.73 | $18.15 | 5,903,580 |
| 2021-01-26 | $28.48 | $28.67 | $27.24 | $28.31 | $17.28 | 5,321,380 |
| 2021-01-25 | $29.50 | $29.82 | $28.12 | $28.17 | $17.20 | 6,755,600 |
| 2021-01-22 | $30.80 | $30.80 | $28.91 | $29.93 | $18.27 | 6,037,450 |
| 2021-01-21 | $29.80 | $31.19 | $29.75 | $31.06 | $18.96 | 4,397,800 |
| 2021-01-20 | $30.71 | $31.01 | $29.60 | $29.90 | $18.25 | 4,402,640 |
| 2021-01-19 | $31.11 | $31.64 | $30.55 | $30.65 | $18.71 | 3,132,750 |
| 2021-01-18 | $30.31 | $31.30 | $30.31 | $31.16 | $19.02 | 2,660,430 |
| 2021-01-15 | $31.03 | $31.50 | $30.44 | $30.74 | $18.77 | 2,988,150 |
| 2021-01-14 | $30.59 | $31.86 | $30.23 | $30.97 | $18.91 | 4,440,690 |
| 2021-01-13 | $31.40 | $31.67 | $30.18 | $30.47 | $18.60 | 4,386,480 |
| 2021-01-12 | $32.35 | $32.50 | $31.33 | $31.71 | $19.36 | 2,101,750 |
| 2021-01-11 | $32.99 | $33.84 | $31.71 | $32.00 | $19.54 | 2,888,240 |
| 2021-01-08 | $32.63 | $33.86 | $32.50 | $32.50 | $19.84 | 2,623,700 |
| 2021-01-07 | $33.00 | $33.19 | $31.50 | $33.04 | $20.17 | 4,520,820 |
| 2021-01-06 | $34.75 | $34.75 | $32.83 | $32.93 | $20.10 | 5,119,270 |
| 2021-01-05 | $33.60 | $34.99 | $33.20 | $34.83 | $21.26 | 5,265,120 |
| 2021-01-04 | $34.27 | $34.38 | $33.45 | $33.69 | $20.57 | 3,488,990 |
| 2021-01-01 | $33.93 | $33.93 | $33.93 | $33.93 | $20.71 | 0 |
| 2020-12-31 | $33.49 | $34.65 | $33.18 | $33.93 | $20.71 | 3,518,130 |
| 2020-12-30 | $31.59 | $33.77 | $31.36 | $33.49 | $20.45 | 4,810,170 |
| 2020-12-29 | $32.30 | $33.47 | $31.60 | $31.71 | $19.36 | 5,003,050 |
| 2020-12-28 | $32.22 | $32.85 | $30.81 | $32.80 | $20.02 | 5,723,980 |
| 2020-12-25 | $31.69 | $32.81 | $31.10 | $32.55 | $19.87 | 4,288,400 |
| 2020-12-24 | $32.83 | $33.17 | $31.50 | $31.69 | $19.35 | 4,009,360 |
| 2020-12-23 | $32.95 | $33.40 | $32.50 | $32.89 | $20.08 | 3,174,020 |
| 2020-12-22 | $34.60 | $34.60 | $32.97 | $33.10 | $20.21 | 3,955,390 |
| 2020-12-21 | $34.10 | $34.95 | $33.13 | $34.67 | $21.17 | 2,580,940 |
| 2020-12-18 | $35.38 | $35.65 | $34.00 | $34.11 | $20.82 | 3,983,590 |
| 2020-12-17 | $35.67 | $35.82 | $34.84 | $35.38 | $21.60 | 3,535,580 |
| 2020-12-16 | $36.51 | $36.69 | $35.53 | $35.66 | $21.77 | 2,394,920 |
| 2020-12-15 | $36.95 | $36.95 | $36.01 | $36.35 | $22.19 | 3,161,720 |
| 2020-12-14 | $37.55 | $37.69 | $36.18 | $36.67 | $22.39 | 3,707,270 |
| 2020-12-11 | $37.96 | $38.35 | $36.61 | $37.37 | $22.81 | 4,589,410 |
| 2020-12-10 | $37.98 | $38.76 | $37.80 | $38.03 | $23.22 | 3,247,380 |
| 2020-12-09 | $38.00 | $38.96 | $37.51 | $38.16 | $23.30 | 4,725,710 |
| 2020-12-08 | $37.80 | $38.62 | $37.57 | $37.57 | $22.94 | 3,289,140 |
| 2020-12-07 | $36.95 | $38.35 | $36.60 | $37.99 | $23.19 | 5,407,380 |
| 2020-12-04 | $36.62 | $37.50 | $36.33 | $37.20 | $22.71 | 3,676,010 |
| 2020-12-03 | $36.70 | $37.98 | $36.30 | $36.86 | $22.50 | 4,261,610 |
| 2020-12-02 | $35.95 | $36.99 | $35.72 | $36.57 | $22.33 | 4,842,430 |
| 2020-12-01 | $36.18 | $36.40 | $35.77 | $36.15 | $22.07 | 5,355,520 |
| 2020-11-30 | $33.99 | $37.65 | $33.67 | $36.14 | $22.06 | 9,995,890 |
| 2020-11-27 | $34.50 | $34.50 | $33.58 | $34.00 | $20.76 | 2,823,240 |
| 2020-11-26 | $34.55 | $34.95 | $33.82 | $34.55 | $21.09 | 4,646,310 |
| 2020-11-25 | $33.35 | $35.35 | $33.00 | $34.62 | $21.14 | 7,173,860 |
| 2020-11-24 | $33.50 | $33.94 | $33.29 | $33.34 | $20.35 | 3,355,010 |
| 2020-11-23 | $33.41 | $33.70 | $32.85 | $33.48 | $20.44 | 2,895,370 |
| 2020-11-20 | $33.75 | $33.94 | $33.26 | $33.62 | $20.52 | 2,830,490 |
| 2020-11-19 | $33.32 | $33.85 | $32.77 | $33.71 | $20.58 | 3,051,870 |
| 2020-11-18 | $33.14 | $33.95 | $33.14 | $33.31 | $20.34 | 3,047,090 |
| 2020-11-17 | $34.09 | $34.16 | $33.06 | $33.30 | $20.33 | 4,509,590 |
| 2020-11-16 | $35.00 | $35.00 | $33.49 | $34.03 | $20.77 | 8,421,970 |
| 2020-11-13 | $35.96 | $36.08 | $34.33 | $34.64 | $21.15 | 8,561,900 |
| 2020-11-12 | $36.92 | $38.25 | $35.67 | $36.10 | $22.04 | 5,868,020 |
| 2020-11-11 | $40.51 | $40.51 | $36.25 | $36.77 | $22.45 | 9,269,350 |
| 2020-11-10 | $39.99 | $40.80 | $38.83 | $40.73 | $24.87 | 6,380,970 |
| 2020-11-09 | $39.14 | $39.99 | $38.50 | $39.88 | $24.35 | 4,455,570 |
| 2020-11-06 | $39.48 | $39.48 | $38.15 | $38.50 | $23.50 | 2,458,730 |
| 2020-11-05 | $39.80 | $39.80 | $38.46 | $39.01 | $23.82 | 4,146,650 |
| 2020-11-04 | $38.50 | $39.54 | $37.85 | $39.23 | $23.95 | 6,335,430 |
| 2020-11-03 | $35.36 | $38.73 | $35.03 | $38.28 | $23.37 | 9,516,280 |
| 2020-11-02 | $36.50 | $36.90 | $34.60 | $35.23 | $21.51 | 7,028,400 |
| 2020-10-30 | $38.44 | $38.91 | $36.30 | $36.32 | $22.17 | 5,787,610 |
| 2020-10-29 | $38.07 | $38.77 | $37.71 | $38.45 | $23.47 | 3,650,960 |
| 2020-10-28 | $39.58 | $39.58 | $37.65 | $38.62 | $23.58 | 5,467,420 |
| 2020-10-27 | $39.45 | $39.85 | $38.81 | $39.71 | $24.24 | 3,950,890 |
| 2020-10-26 | $38.20 | $39.78 | $37.61 | $39.55 | $24.14 | 4,889,990 |
| 2020-10-23 | $40.16 | $40.19 | $38.05 | $38.13 | $23.28 | 4,476,800 |
| 2020-10-22 | $39.12 | $40.24 | $39.12 | $40.11 | $24.49 | 5,545,710 |
| 2020-10-21 | $40.16 | $40.17 | $38.66 | $38.89 | $23.74 | 3,905,470 |
| 2020-10-20 | $40.33 | $40.36 | $39.08 | $39.94 | $24.38 | 5,202,320 |
| 2020-10-19 | $41.30 | $41.68 | $40.10 | $40.33 | $24.62 | 2,913,740 |
| 2020-10-16 | $42.26 | $42.26 | $40.66 | $40.87 | $24.95 | 4,103,200 |
| 2020-10-15 | $41.97 | $42.39 | $41.66 | $42.26 | $25.80 | 2,815,640 |
| 2020-10-14 | $43.95 | $43.95 | $41.90 | $42.18 | $25.75 | 4,939,000 |
| 2020-10-13 | $44.05 | $44.18 | $43.30 | $43.88 | $26.79 | 3,719,670 |
| 2020-10-12 | $43.50 | $44.56 | $43.50 | $44.32 | $27.06 | 6,658,180 |
| 2020-10-09 | $42.30 | $42.85 | $41.71 | $42.36 | $25.86 | 3,543,300 |
| 2020-10-08 | $41.44 | $41.44 | $41.44 | $41.44 | $25.30 | 0 |
| 2020-10-07 | $41.44 | $41.44 | $41.44 | $41.44 | $25.30 | 0 |
| 2020-10-06 | $41.44 | $41.44 | $41.44 | $41.44 | $25.30 | 0 |
| 2020-10-05 | $41.44 | $41.44 | $41.44 | $41.44 | $25.30 | 0 |
| 2020-10-02 | $41.44 | $41.44 | $41.44 | $41.44 | $25.30 | 0 |
| 2020-10-01 | $41.44 | $41.44 | $41.44 | $41.44 | $25.30 | 0 |
| 2020-09-30 | $41.10 | $41.89 | $40.65 | $41.44 | $25.30 | 3,563,660 |
| 2020-09-29 | $41.59 | $41.66 | $40.89 | $40.95 | $25.00 | 2,522,260 |
| 2020-09-28 | $41.99 | $42.10 | $41.09 | $41.20 | $25.15 | 2,425,430 |
| 2020-09-25 | $42.60 | $42.70 | $41.39 | $41.60 | $25.40 | 2,754,330 |
| 2020-09-24 | $43.69 | $44.15 | $42.00 | $42.28 | $25.81 | 3,777,500 |
| 2020-09-23 | $43.94 | $45.05 | $42.77 | $44.20 | $26.98 | 4,824,850 |
| 2020-09-22 | $42.79 | $44.99 | $42.44 | $43.67 | $26.66 | 4,801,920 |
| 2020-09-21 | $44.87 | $45.11 | $43.21 | $43.32 | $26.45 | 4,635,370 |
| 2020-09-18 | $43.35 | $43.95 | $42.61 | $43.90 | $26.80 | 3,256,830 |
| 2020-09-17 | $42.77 | $43.73 | $42.38 | $43.17 | $26.35 | 3,105,340 |
| 2020-09-16 | $44.34 | $44.59 | $42.53 | $42.72 | $26.08 | 4,160,480 |
| 2020-09-15 | $44.01 | $45.40 | $43.72 | $44.60 | $27.23 | 5,279,140 |
| 2020-09-14 | $43.03 | $43.68 | $42.30 | $43.36 | $26.47 | 4,190,950 |
| 2020-09-11 | $42.67 | $43.20 | $41.41 | $43.00 | $26.25 | 2,327,980 |
| 2020-09-10 | $43.28 | $43.49 | $42.30 | $42.45 | $25.92 | 4,096,090 |
| 2020-09-09 | $44.60 | $44.98 | $42.15 | $42.60 | $26.01 | 5,460,290 |
| 2020-09-08 | $45.81 | $46.10 | $44.23 | $45.23 | $27.61 | 3,234,750 |
| 2020-09-07 | $46.48 | $47.27 | $45.30 | $45.76 | $27.94 | 4,280,310 |
| 2020-09-04 | $46.50 | $46.85 | $45.70 | $46.36 | $28.30 | 4,514,960 |
| 2020-09-03 | $48.77 | $48.88 | $47.21 | $47.39 | $28.93 | 3,658,050 |
| 2020-09-02 | $48.28 | $48.76 | $47.05 | $48.50 | $29.61 | 4,932,750 |
| 2020-09-01 | $49.00 | $49.81 | $47.82 | $48.28 | $29.47 | 6,900,710 |
| 2020-08-31 | $48.25 | $50.97 | $48.25 | $50.00 | $30.52 | 9,371,340 |
| 2020-08-28 | $46.95 | $47.90 | $46.10 | $47.73 | $29.14 | 5,229,990 |
| 2020-08-27 | $48.50 | $49.39 | $46.01 | $46.80 | $28.57 | 5,908,020 |
| 2020-08-26 | $50.49 | $51.44 | $48.33 | $48.45 | $29.58 | 5,577,400 |
| 2020-08-25 | $50.00 | $50.49 | $49.30 | $50.25 | $30.68 | 5,532,520 |
| 2020-08-24 | $48.25 | $50.19 | $47.33 | $49.66 | $30.32 | 5,889,050 |
| 2020-08-21 | $49.89 | $50.21 | $47.60 | $48.19 | $29.42 | 4,473,870 |
| 2020-08-20 | $48.88 | $50.50 | $47.82 | $49.40 | $30.16 | 3,585,770 |
| 2020-08-19 | $50.68 | $50.77 | $48.71 | $49.06 | $29.95 | 3,107,200 |
| 2020-08-18 | $49.40 | $50.79 | $48.80 | $50.13 | $30.60 | 4,482,950 |
| 2020-08-17 | $49.96 | $50.80 | $49.10 | $49.35 | $30.13 | 5,530,000 |
| 2020-08-14 | $47.60 | $49.27 | $47.45 | $49.09 | $29.97 | 3,645,970 |
| 2020-08-13 | $47.45 | $48.38 | $46.79 | $47.56 | $29.03 | 2,923,510 |
| 2020-08-12 | $49.00 | $49.48 | $46.66 | $47.53 | $29.02 | 5,127,540 |
| 2020-08-11 | $50.69 | $50.69 | $49.02 | $49.36 | $30.13 | 3,170,600 |
| 2020-08-10 | $49.04 | $50.65 | $49.00 | $50.18 | $30.63 | 4,503,340 |
| 2020-08-07 | $51.80 | $51.80 | $48.67 | $49.34 | $30.12 | 6,781,200 |
| 2020-08-06 | $53.10 | $53.88 | $50.57 | $51.94 | $31.71 | 6,543,040 |
| 2020-08-05 | $52.49 | $53.18 | $51.60 | $52.24 | $31.89 | 5,838,700 |
| 2020-08-04 | $51.92 | $54.56 | $51.92 | $53.25 | $32.51 | 12,465,850 |
| 2020-08-03 | $51.46 | $51.46 | $50.20 | $50.91 | $31.08 | 5,961,920 |
| 2020-07-31 | $50.44 | $51.81 | $50.05 | $50.65 | $30.92 | 5,451,680 |
| 2020-07-30 | $51.60 | $51.66 | $50.00 | $50.02 | $30.54 | 5,618,780 |
| 2020-07-29 | $50.48 | $51.60 | $50.03 | $51.60 | $31.50 | 7,629,520 |
| 2020-07-28 | $50.35 | $51.37 | $49.42 | $50.45 | $30.80 | 5,416,590 |
| 2020-07-27 | $50.32 | $50.99 | $48.89 | $49.70 | $30.34 | 6,002,400 |
| 2020-07-24 | $52.30 | $53.21 | $49.65 | $49.73 | $30.36 | 8,950,840 |
| 2020-07-23 | $53.80 | $53.99 | $50.68 | $53.01 | $32.36 | 15,796,330 |
| 2020-07-22 | $52.31 | $56.88 | $52.31 | $55.88 | $34.11 | 19,865,020 |
| 2020-07-21 | $69.55 | $69.55 | $57.18 | $58.12 | $35.48 | 24,944,370 |
| 2020-07-20 | $59.73 | $63.23 | $58.20 | $63.23 | $38.60 | 9,168,720 |
| 2020-07-17 | $56.30 | $60.16 | $54.99 | $57.48 | $35.09 | 9,431,130 |
| 2020-07-16 | $59.61 | $61.50 | $54.45 | $54.72 | $33.41 | 8,295,620 |
| 2020-07-15 | $57.00 | $62.16 | $56.80 | $58.33 | $35.61 | 12,098,480 |
| 2020-07-14 | $57.46 | $57.76 | $54.50 | $56.51 | $34.50 | 6,512,160 |
| 2020-07-13 | $56.30 | $58.94 | $54.80 | $57.46 | $35.08 | 7,593,900 |
| 2020-07-10 | $55.30 | $57.56 | $54.30 | $56.82 | $34.69 | 8,722,280 |
| 2020-07-09 | $55.55 | $57.58 | $54.60 | $56.09 | $34.24 | 9,867,320 |
| 2020-07-08 | $52.37 | $56.57 | $51.43 | $56.56 | $34.53 | 13,162,480 |
| 2020-07-07 | $50.60 | $53.53 | $49.18 | $53.52 | $32.67 | 16,927,490 |
| 2020-07-06 | $45.70 | $48.66 | $45.12 | $48.66 | $29.71 | 11,491,870 |
| 2020-07-03 | $43.09 | $44.48 | $41.70 | $44.24 | $27.01 | 8,408,350 |
| 2020-07-02 | $42.25 | $43.30 | $41.61 | $42.68 | $26.06 | 5,693,160 |
| 2020-07-01 | $43.50 | $43.89 | $41.35 | $42.00 | $25.64 | 5,873,840 |
| 2020-06-30 | $41.11 | $44.05 | $41.11 | $43.15 | $26.34 | 8,419,820 |
| 2020-06-29 | $42.60 | $43.45 | $41.05 | $41.20 | $25.15 | 5,396,790 |
| 2020-06-26 | $42.00 | $42.00 | $42.00 | $42.00 | $25.64 | 0 |
| 2020-06-25 | $42.00 | $42.00 | $42.00 | $42.00 | $25.64 | 0 |
| 2020-06-24 | $41.79 | $43.58 | $41.73 | $42.00 | $25.64 | 4,625,850 |
| 2020-06-23 | $42.01 | $42.35 | $41.60 | $41.94 | $25.60 | 4,014,450 |
| 2020-06-22 | $42.02 | $43.20 | $41.75 | $42.30 | $25.82 | 4,633,050 |
| 2020-06-19 | $41.81 | $42.68 | $41.49 | $42.02 | $25.65 | 4,043,320 |
| 2020-06-18 | $42.79 | $42.81 | $41.40 | $41.96 | $25.62 | 2,911,710 |
| 2020-06-17 | $42.84 | $43.80 | $42.02 | $42.50 | $25.95 | 3,516,010 |
| 2020-06-16 | $41.12 | $43.92 | $40.62 | $43.30 | $26.43 | 6,799,560 |
| 2020-06-15 | $41.76 | $42.83 | $40.52 | $40.55 | $24.76 | 4,783,810 |
| 2020-06-12 | $39.39 | $42.05 | $39.21 | $41.83 | $25.54 | 5,439,040 |
| 2020-06-11 | $40.39 | $40.96 | $39.82 | $40.31 | $24.61 | 4,257,950 |
| 2020-06-10 | $39.75 | $40.37 | $39.12 | $40.28 | $24.59 | 3,327,410 |
| 2020-06-09 | $39.79 | $40.20 | $39.20 | $39.62 | $24.19 | 3,397,590 |
| 2020-06-08 | $41.20 | $41.44 | $39.55 | $39.61 | $24.18 | 5,201,410 |
| 2020-06-05 | $40.56 | $41.25 | $40.10 | $40.91 | $24.98 | 4,000,530 |
| 2020-06-04 | $41.50 | $41.79 | $40.08 | $40.62 | $24.80 | 6,325,800 |
| 2020-06-03 | $43.00 | $43.67 | $42.00 | $42.53 | $25.96 | 3,563,800 |
| 2020-06-02 | $43.19 | $44.20 | $42.66 | $43.00 | $26.25 | 4,165,850 |
| 2020-06-01 | $41.15 | $43.68 | $41.15 | $43.22 | $26.39 | 6,646,360 |
| 2020-05-29 | $40.95 | $41.59 | $40.44 | $40.99 | $25.02 | 3,381,670 |
| 2020-05-28 | $41.71 | $42.20 | $40.36 | $41.08 | $24.99 | 3,738,710 |
| 2020-05-27 | $44.03 | $44.25 | $41.48 | $41.71 | $25.37 | 5,956,450 |
| 2020-05-26 | $43.40 | $44.43 | $42.90 | $43.97 | $26.75 | 3,897,710 |
| 2020-05-25 | $42.77 | $43.58 | $42.32 | $42.93 | $26.11 | 3,682,480 |
| 2020-05-22 | $44.38 | $45.28 | $42.98 | $43.01 | $26.16 | 6,155,760 |
| 2020-05-21 | $45.34 | $46.40 | $44.51 | $44.88 | $27.30 | 7,053,100 |
| 2020-05-20 | $45.91 | $47.67 | $45.01 | $45.54 | $27.70 | 7,615,900 |
| 2020-05-19 | $45.00 | $46.30 | $44.36 | $45.67 | $27.78 | 6,772,720 |
| 2020-05-18 | $45.99 | $46.80 | $44.30 | $44.65 | $27.16 | 8,969,350 |
| 2020-05-15 | $45.51 | $47.00 | $45.21 | $46.55 | $28.31 | 9,893,240 |
| 2020-05-14 | $45.40 | $47.30 | $44.60 | $45.99 | $27.97 | 14,850,600 |
| 2020-05-13 | $39.76 | $43.95 | $39.15 | $43.95 | $26.73 | 9,708,670 |
| 2020-05-12 | $40.36 | $40.97 | $39.00 | $39.95 | $24.30 | 5,032,580 |
| 2020-05-11 | $40.53 | $42.30 | $39.94 | $40.68 | $24.74 | 9,021,900 |
| 2020-05-08 | $39.00 | $42.42 | $39.00 | $39.52 | $24.04 | 8,473,470 |
| 2020-05-07 | $39.29 | $39.45 | $38.63 | $38.71 | $23.55 | 3,554,650 |
| 2020-05-06 | $40.40 | $40.93 | $38.30 | $39.46 | $24.00 | 6,657,330 |
| 2020-05-05 | $40.59 | $40.59 | $40.59 | $40.59 | $24.69 | 0 |
| 2020-05-04 | $40.59 | $40.59 | $40.59 | $40.59 | $24.69 | 0 |
| 2020-05-01 | $40.59 | $40.59 | $40.59 | $40.59 | $24.69 | 0 |
| 2020-04-30 | $39.49 | $41.86 | $39.24 | $40.59 | $24.69 | 4,126,400 |
| 2020-04-29 | $39.75 | $40.35 | $38.51 | $39.20 | $23.84 | 2,415,470 |
| 2020-04-28 | $39.86 | $40.48 | $37.83 | $39.56 | $24.06 | 3,561,520 |
| 2020-04-27 | $40.02 | $41.12 | $39.76 | $39.82 | $24.22 | 3,286,590 |
| 2020-04-24 | $40.68 | $41.85 | $40.00 | $40.18 | $24.44 | 3,681,020 |
| 2020-04-23 | $41.38 | $42.26 | $40.60 | $41.32 | $25.13 | 4,816,010 |
| 2020-04-22 | $40.16 | $42.30 | $40.01 | $41.38 | $25.17 | 5,066,630 |
| 2020-04-21 | $41.18 | $43.68 | $41.18 | $41.98 | $25.53 | 5,252,120 |
| 2020-04-20 | $41.38 | $42.29 | $40.01 | $41.44 | $25.21 | 6,412,670 |
| 2020-04-17 | $42.00 | $44.60 | $41.06 | $41.38 | $25.17 | 8,506,590 |
| 2020-04-16 | $40.25 | $43.38 | $39.55 | $42.78 | $26.02 | 8,064,130 |
| 2020-04-15 | $40.60 | $42.07 | $39.80 | $40.36 | $24.55 | 6,594,130 |
| 2020-04-14 | $37.90 | $40.11 | $37.50 | $39.73 | $24.17 | 6,010,840 |
| 2020-04-13 | $36.39 | $38.20 | $35.73 | $37.90 | $23.05 | 2,879,340 |
| 2020-04-10 | $37.50 | $38.11 | $36.54 | $37.05 | $22.54 | 3,576,730 |
| 2020-04-09 | $37.78 | $37.99 | $36.31 | $37.68 | $22.92 | 4,455,710 |
| 2020-04-08 | $38.50 | $38.69 | $36.98 | $37.31 | $22.69 | 4,749,470 |
| 2020-04-07 | $38.10 | $39.36 | $38.00 | $38.51 | $23.42 | 4,653,350 |
| 2020-04-06 | $36.67 | $36.67 | $36.67 | $36.67 | $22.31 | 0 |
| 2020-04-03 | $37.05 | $37.42 | $36.41 | $36.67 | $22.31 | 2,618,210 |
| 2020-04-02 | $34.69 | $37.28 | $34.36 | $37.24 | $22.65 | 4,504,020 |
| 2020-04-01 | $35.50 | $35.50 | $31.40 | $34.67 | $21.09 | 2,995,960 |
| 2020-03-31 | $34.00 | $35.28 | $33.64 | $34.89 | $21.22 | 3,861,910 |
| 2020-03-30 | $35.00 | $35.87 | $32.78 | $33.37 | $20.30 | 3,549,940 |
| 2020-03-27 | $35.99 | $36.50 | $34.85 | $35.70 | $21.71 | 2,787,560 |
| 2020-03-26 | $36.18 | $36.75 | $35.25 | $35.30 | $21.47 | 3,347,280 |
| 2020-03-25 | $35.87 | $37.01 | $34.66 | $36.52 | $22.21 | 5,684,660 |
| 2020-03-24 | $33.60 | $35.50 | $33.30 | $35.14 | $21.37 | 4,616,740 |
| 2020-03-23 | $32.10 | $33.87 | $32.00 | $32.81 | $19.96 | 3,032,680 |
| 2020-03-20 | $33.98 | $34.30 | $32.86 | $32.86 | $19.99 | 2,406,280 |
| 2020-03-19 | $32.60 | $34.00 | $32.00 | $33.57 | $20.42 | 2,539,020 |
| 2020-03-18 | $33.68 | $34.10 | $32.40 | $32.40 | $19.71 | 2,746,640 |
| 2020-03-17 | $33.00 | $33.70 | $31.30 | $32.96 | $20.05 | 3,425,690 |
| 2020-03-16 | $35.32 | $35.70 | $32.33 | $32.39 | $19.70 | 2,985,240 |
| 2020-03-13 | $33.00 | $35.32 | $32.12 | $35.04 | $21.31 | 3,265,200 |
| 2020-03-12 | $35.02 | $35.87 | $34.77 | $35.11 | $21.36 | 2,095,870 |
| 2020-03-11 | $37.07 | $37.50 | $35.90 | $36.00 | $21.90 | 2,327,510 |
| 2020-03-10 | $35.80 | $37.21 | $35.01 | $37.02 | $22.52 | 3,207,580 |
| 2020-03-09 | $36.89 | $37.49 | $35.36 | $35.60 | $21.65 | 3,690,230 |
| 2020-03-06 | $38.60 | $38.60 | $37.75 | $37.87 | $23.03 | 3,071,590 |
| 2020-03-05 | $40.50 | $40.69 | $38.23 | $38.80 | $23.60 | 4,460,350 |
| 2020-03-04 | $38.22 | $39.68 | $38.22 | $39.12 | $23.80 | 4,900,080 |
| 2020-03-03 | $38.49 | $39.43 | $37.66 | $37.92 | $23.07 | 5,230,370 |
| 2020-03-02 | $36.40 | $38.66 | $36.40 | $37.93 | $23.07 | 4,447,590 |
| 2020-02-28 | $35.95 | $37.49 | $35.74 | $35.94 | $21.86 | 4,483,400 |
| 2020-02-27 | $36.50 | $38.50 | $35.72 | $37.68 | $22.92 | 6,743,850 |
| 2020-02-26 | $38.40 | $38.50 | $35.67 | $36.26 | $22.06 | 6,453,560 |
| 2020-02-25 | $39.80 | $40.63 | $37.35 | $39.23 | $23.86 | 10,606,690 |
| 2020-02-24 | $39.00 | $42.19 | $37.98 | $41.50 | $25.24 | 12,079,590 |
| 2020-02-21 | $40.03 | $41.13 | $39.50 | $40.45 | $24.60 | 9,042,200 |
| 2020-02-20 | $40.10 | $40.58 | $39.06 | $40.03 | $24.35 | 7,645,410 |
| 2020-02-19 | $41.83 | $41.83 | $39.00 | $39.83 | $24.23 | 6,979,610 |
| 2020-02-18 | $40.80 | $42.42 | $40.44 | $42.15 | $25.64 | 6,944,400 |
| 2020-02-17 | $39.90 | $41.11 | $39.83 | $40.78 | $24.80 | 5,628,350 |
| 2020-02-14 | $40.50 | $41.68 | $39.38 | $40.20 | $24.45 | 5,873,680 |
| 2020-02-13 | $41.69 | $42.90 | $41.11 | $41.50 | $25.24 | 7,647,790 |
| 2020-02-12 | $40.71 | $42.19 | $40.35 | $41.35 | $25.15 | 6,319,130 |
| 2020-02-11 | $42.00 | $43.26 | $40.89 | $41.12 | $25.01 | 6,432,900 |
| 2020-02-10 | $42.00 | $43.98 | $40.00 | $42.00 | $25.55 | 8,907,260 |
| 2020-02-07 | $37.58 | $41.16 | $36.90 | $41.16 | $25.04 | 8,131,010 |
| 2020-02-06 | $35.43 | $37.60 | $35.10 | $37.42 | $22.76 | 5,693,110 |
| 2020-02-05 | $36.00 | $37.29 | $35.25 | $35.63 | $21.67 | 4,714,670 |
| 2020-02-04 | $31.00 | $36.49 | $31.00 | $35.87 | $21.82 | 6,605,140 |
| 2020-02-03 | $33.26 | $33.26 | $33.26 | $33.26 | $20.23 | 723,900 |
| 2020-01-31 | $36.95 | $36.95 | $36.95 | $36.95 | $22.48 | 0 |
| 2020-01-30 | $36.95 | $36.95 | $36.95 | $36.95 | $22.48 | 0 |
| 2020-01-29 | $36.95 | $36.95 | $36.95 | $36.95 | $22.48 | 0 |
| 2020-01-28 | $36.95 | $36.95 | $36.95 | $36.95 | $22.48 | 0 |
| 2020-01-27 | $36.95 | $36.95 | $36.95 | $36.95 | $22.48 | 0 |
| 2020-01-24 | $36.95 | $36.95 | $36.95 | $36.95 | $22.48 | 0 |
| 2020-01-23 | $37.80 | $39.50 | $36.51 | $36.95 | $22.48 | 4,834,910 |
| 2020-01-22 | $36.66 | $38.30 | $36.00 | $37.26 | $22.66 | 4,955,310 |
| 2020-01-21 | $37.71 | $39.90 | $36.80 | $37.33 | $22.71 | 6,554,210 |
| 2020-01-20 | $36.05 | $39.00 | $36.05 | $38.68 | $23.53 | 6,624,200 |
| 2020-01-17 | $37.77 | $38.68 | $36.00 | $37.15 | $22.60 | 6,316,830 |
| 2020-01-16 | $36.00 | $39.49 | $35.80 | $38.34 | $23.32 | 10,606,000 |
| 2020-01-15 | $34.82 | $38.20 | $34.75 | $36.55 | $22.23 | 9,881,110 |
| 2020-01-14 | $36.33 | $36.93 | $35.00 | $35.50 | $21.59 | 8,948,830 |
| 2020-01-13 | $35.36 | $38.67 | $34.16 | $36.94 | $22.47 | 17,344,680 |
| 2020-01-10 | $33.65 | $36.41 | $32.96 | $36.41 | $22.15 | 15,045,200 |
| 2020-01-09 | $36.77 | $36.77 | $31.11 | $33.10 | $20.13 | 17,624,730 |
| 2020-01-08 | $33.10 | $33.43 | $32.50 | $33.43 | $20.33 | 6,328,360 |
| 2020-01-07 | $30.39 | $30.39 | $30.20 | $30.39 | $18.49 | 5,868,960 |
| 2020-01-06 | $28.00 | $28.40 | $27.48 | $27.63 | $16.81 | 4,727,180 |
| 2020-01-03 | $27.50 | $28.18 | $27.30 | $28.01 | $17.04 | 4,578,200 |
| 2020-01-02 | $26.51 | $28.55 | $26.36 | $27.90 | $16.97 | 6,853,130 |
| 2020-01-01 | $26.35 | $26.35 | $26.35 | $26.35 | $16.03 | 0 |
| 2019-12-31 | $25.91 | $28.00 | $25.54 | $26.35 | $16.03 | 4,333,090 |
| 2019-12-30 | $25.41 | $25.71 | $24.66 | $25.50 | $15.51 | 1,936,480 |
| 2019-12-27 | $26.19 | $26.20 | $25.20 | $25.41 | $15.46 | 1,924,600 |
| 2019-12-26 | $26.03 | $26.31 | $25.65 | $25.99 | $15.81 | 1,545,240 |
| 2019-12-25 | $25.75 | $26.66 | $25.62 | $26.00 | $15.81 | 1,784,340 |
| 2019-12-24 | $25.49 | $25.86 | $25.40 | $25.75 | $15.66 | 1,388,480 |
| 2019-12-23 | $26.53 | $26.53 | $25.39 | $25.41 | $15.46 | 2,396,850 |
| 2019-12-20 | $26.95 | $27.35 | $26.48 | $26.53 | $16.14 | 2,264,940 |
| 2019-12-19 | $26.93 | $26.99 | $26.55 | $26.76 | $16.28 | 2,387,120 |
| 2019-12-18 | $27.14 | $27.47 | $26.70 | $26.79 | $16.30 | 3,267,210 |
| 2019-12-17 | $27.06 | $27.86 | $26.87 | $27.26 | $16.58 | 4,046,440 |
| 2019-12-16 | $26.98 | $27.15 | $26.60 | $27.05 | $16.45 | 3,745,960 |
| 2019-12-13 | $26.65 | $27.30 | $26.30 | $26.77 | $16.28 | 4,893,100 |
| 2019-12-12 | $25.02 | $27.40 | $24.93 | $26.92 | $16.37 | 7,335,910 |
| 2019-12-11 | $25.54 | $25.54 | $24.82 | $24.91 | $15.15 | 2,073,000 |
| 2019-12-10 | $25.43 | $25.66 | $24.81 | $25.42 | $15.46 | 2,971,880 |
| 2019-12-09 | $25.02 | $25.77 | $24.90 | $25.36 | $15.43 | 3,012,350 |
| 2019-12-06 | $24.15 | $25.13 | $24.15 | $24.86 | $15.12 | 2,657,470 |
| 2019-12-05 | $23.83 | $24.65 | $23.83 | $24.29 | $14.77 | 2,794,200 |
| 2019-12-04 | $23.53 | $23.95 | $23.12 | $23.81 | $14.48 | 1,759,000 |
| 2019-12-03 | $22.56 | $23.57 | $22.48 | $23.51 | $14.30 | 1,658,900 |
| 2019-12-02 | $23.10 | $23.45 | $23.03 | $23.12 | $14.06 | 1,396,100 |
| 2019-11-29 | $22.80 | $23.14 | $22.69 | $23.10 | $14.05 | 1,444,600 |
| 2019-11-28 | $22.95 | $23.22 | $22.22 | $22.90 | $13.93 | 1,998,300 |
| 2019-11-27 | $23.33 | $23.33 | $22.45 | $22.58 | $13.73 | 2,807,110 |
| 2019-11-26 | $24.01 | $24.01 | $22.50 | $23.38 | $14.22 | 3,745,370 |
| 2019-11-25 | $25.16 | $25.30 | $24.03 | $24.50 | $14.90 | 2,674,640 |
| 2019-11-22 | $25.70 | $26.08 | $25.13 | $25.35 | $15.42 | 2,449,700 |
| 2019-11-21 | $25.09 | $26.09 | $25.03 | $25.67 | $15.61 | 3,181,980 |
| 2019-11-20 | $25.50 | $25.86 | $25.08 | $25.18 | $15.32 | 2,687,200 |
| 2019-11-19 | $24.82 | $25.60 | $24.77 | $25.52 | $15.52 | 2,833,400 |
| 2019-11-18 | $24.89 | $25.18 | $24.50 | $25.03 | $15.22 | 1,727,700 |
| 2019-11-15 | $25.50 | $25.56 | $24.61 | $24.63 | $14.98 | 2,184,900 |
| 2019-11-14 | $24.98 | $25.38 | $24.77 | $25.32 | $15.40 | 1,913,300 |
| 2019-11-13 | $25.41 | $25.51 | $24.83 | $25.03 | $15.22 | 2,011,900 |
| 2019-11-12 | $25.41 | $25.47 | $24.60 | $25.38 | $15.44 | 2,390,840 |
| 2019-11-11 | $25.60 | $25.61 | $25.10 | $25.25 | $15.36 | 1,949,000 |
| 2019-11-08 | $26.84 | $26.86 | $26.02 | $26.13 | $15.89 | 2,215,000 |
| 2019-11-07 | $25.31 | $26.60 | $25.30 | $26.50 | $16.12 | 2,839,140 |
| 2019-11-06 | $26.48 | $26.48 | $25.58 | $25.70 | $15.63 | 2,744,350 |
| 2019-11-05 | $26.47 | $26.73 | $26.36 | $26.50 | $16.12 | 2,171,100 |
| 2019-11-04 | $26.67 | $27.28 | $26.18 | $26.50 | $16.12 | 2,982,980 |
| 2019-11-01 | $26.25 | $26.96 | $26.25 | $26.67 | $16.22 | 2,424,700 |
| 2019-10-31 | $28.01 | $28.28 | $25.87 | $26.34 | $16.02 | 5,350,670 |
| 2019-10-30 | $28.16 | $28.97 | $27.80 | $28.01 | $17.04 | 5,242,460 |
| 2019-10-29 | $30.50 | $31.90 | $29.12 | $29.16 | $17.74 | 9,771,570 |
| 2019-10-28 | $30.64 | $30.64 | $29.63 | $30.64 | $18.64 | 7,382,150 |
| 2019-10-25 | $27.79 | $27.99 | $27.14 | $27.85 | $16.94 | 2,322,610 |
| 2019-10-24 | $28.08 | $28.43 | $27.38 | $27.96 | $17.01 | 3,587,270 |
| 2019-10-23 | $28.84 | $28.93 | $28.30 | $28.44 | $17.30 | 2,165,300 |
| 2019-10-22 | $28.89 | $29.10 | $28.55 | $28.95 | $17.61 | 2,028,200 |
| 2019-10-21 | $28.88 | $28.99 | $27.75 | $28.63 | $17.41 | 2,508,200 |
| 2019-10-18 | $30.02 | $30.40 | $28.66 | $28.84 | $17.54 | 3,821,000 |
| 2019-10-17 | $30.79 | $31.09 | $29.79 | $30.15 | $18.34 | 3,113,020 |
| 2019-10-16 | $31.40 | $32.16 | $30.60 | $30.62 | $18.63 | 3,622,140 |
| 2019-10-15 | $32.23 | $32.23 | $31.33 | $31.66 | $19.26 | 3,148,370 |
| 2019-10-14 | $31.00 | $32.90 | $31.00 | $32.50 | $19.77 | 5,762,100 |
| 2019-10-11 | $31.39 | $31.68 | $30.13 | $30.90 | $18.80 | 3,518,290 |
| 2019-10-10 | $30.69 | $31.39 | $30.56 | $31.12 | $18.93 | 3,469,760 |
| 2019-10-09 | $29.86 | $30.80 | $29.30 | $30.62 | $18.63 | 2,598,200 |
| 2019-10-08 | $30.55 | $31.30 | $30.07 | $30.64 | $18.64 | 3,232,430 |
| 2019-10-07 | $30.41 | $30.41 | $30.41 | $30.41 | $18.50 | 0 |
| 2019-10-04 | $30.41 | $30.41 | $30.41 | $30.41 | $18.50 | 0 |
| 2019-10-03 | $30.41 | $30.41 | $30.41 | $30.41 | $18.50 | 0 |
| 2019-10-02 | $30.41 | $30.41 | $30.41 | $30.41 | $18.50 | 0 |
| 2019-10-01 | $30.41 | $30.41 | $30.41 | $30.41 | $18.50 | 0 |
| 2019-09-30 | $31.10 | $31.75 | $30.05 | $30.41 | $18.50 | 3,523,480 |
| 2019-09-27 | $31.00 | $32.07 | $30.76 | $31.18 | $18.97 | 3,656,490 |
| 2019-09-26 | $35.38 | $35.38 | $31.64 | $31.64 | $19.25 | 8,269,600 |
| 2019-09-25 | $33.60 | $35.83 | $33.33 | $35.15 | $21.38 | 9,197,170 |
| 2019-09-24 | $34.20 | $35.57 | $33.55 | $34.25 | $20.83 | 7,408,740 |
| 2019-09-23 | $33.60 | $34.30 | $33.15 | $33.94 | $20.64 | 5,072,760 |
| 2019-09-20 | $34.50 | $34.85 | $33.00 | $33.40 | $20.32 | 5,675,600 |
| 2019-09-19 | $34.97 | $34.98 | $33.83 | $34.70 | $21.11 | 5,733,900 |
| 2019-09-18 | $34.81 | $35.10 | $33.82 | $34.67 | $21.09 | 5,900,660 |
| 2019-09-17 | $35.13 | $35.32 | $34.05 | $34.32 | $20.88 | 8,065,070 |
| 2019-09-16 | $35.81 | $37.10 | $35.23 | $35.96 | $21.87 | 10,277,460 |
| 2019-09-13 | $35.39 | $35.39 | $35.39 | $35.39 | $21.53 | 0 |
| 2019-09-12 | $35.96 | $36.39 | $34.11 | $35.39 | $21.53 | 8,976,460 |
| 2019-09-11 | $37.70 | $37.70 | $35.21 | $35.40 | $21.53 | 13,289,440 |
| 2019-09-10 | $36.25 | $37.86 | $35.16 | $37.86 | $23.03 | 19,756,150 |
| 2019-09-09 | $32.50 | $34.42 | $32.00 | $34.42 | $20.94 | 8,460,850 |
| 2019-09-06 | $30.79 | $31.60 | $30.73 | $31.29 | $19.03 | 7,387,680 |
| 2019-09-05 | $29.90 | $31.97 | $29.88 | $30.67 | $18.66 | 9,704,950 |
| 2019-09-04 | $29.35 | $29.87 | $29.00 | $29.65 | $18.03 | 3,706,010 |
| 2019-09-03 | $29.32 | $29.62 | $28.81 | $29.50 | $17.94 | 3,354,460 |
| 2019-09-02 | $28.80 | $29.41 | $28.31 | $29.32 | $17.83 | 3,856,220 |
| 2019-08-30 | $30.25 | $30.55 | $28.58 | $28.60 | $17.40 | 5,835,290 |
| 2019-08-29 | $30.00 | $30.46 | $29.54 | $30.06 | $18.28 | 4,107,090 |
| 2019-08-28 | $29.61 | $30.06 | $29.43 | $29.92 | $18.20 | 3,466,990 |
| 2019-08-27 | $29.73 | $30.20 | $29.54 | $29.80 | $18.13 | 4,561,570 |
| 2019-08-26 | $29.53 | $30.26 | $29.40 | $29.50 | $17.94 | 6,557,200 |
| 2019-08-23 | $33.14 | $33.90 | $30.76 | $31.00 | $18.86 | 10,931,340 |
| 2019-08-22 | $31.40 | $31.99 | $31.11 | $31.82 | $19.35 | 6,592,390 |
| 2019-08-21 | $30.47 | $32.00 | $30.20 | $31.57 | $19.20 | 10,432,520 |
| 2019-08-20 | $30.99 | $31.17 | $30.37 | $30.38 | $18.48 | 5,810,780 |
| 2019-08-19 | $29.51 | $30.84 | $29.51 | $30.65 | $18.64 | 6,174,090 |
| 2019-08-16 | $29.78 | $30.28 | $29.22 | $29.24 | $17.79 | 4,512,100 |
| 2019-08-15 | $29.00 | $29.96 | $28.38 | $29.76 | $18.10 | 4,998,600 |
| 2019-08-14 | $30.73 | $31.16 | $30.18 | $30.38 | $18.48 | 5,686,730 |
| 2019-08-13 | $30.51 | $30.70 | $30.02 | $30.18 | $18.36 | 4,571,200 |
| 2019-08-12 | $29.73 | $31.17 | $29.09 | $31.12 | $18.93 | 6,156,630 |
| 2019-08-09 | $31.31 | $31.49 | $29.81 | $30.00 | $18.25 | 5,839,710 |
| 2019-08-08 | $31.32 | $31.57 | $30.16 | $31.08 | $18.90 | 7,176,850 |
| 2019-08-07 | $30.11 | $31.35 | $29.70 | $30.85 | $18.76 | 9,403,000 |
| 2019-08-06 | $29.13 | $30.50 | $27.62 | $30.39 | $18.49 | 7,931,350 |
| 2019-08-05 | $29.87 | $31.50 | $29.87 | $30.16 | $18.35 | 6,512,690 |
| 2019-08-02 | $29.45 | $30.09 | $29.26 | $29.84 | $18.15 | 5,385,240 |
| 2019-08-01 | $30.01 | $31.00 | $29.80 | $30.78 | $18.72 | 6,585,340 |
| 2019-07-31 | $30.17 | $30.36 | $29.61 | $30.35 | $18.46 | 6,698,410 |
| 2019-07-30 | $29.78 | $32.10 | $29.61 | $30.71 | $18.68 | 12,115,440 |
| 2019-07-29 | $29.56 | $29.78 | $28.98 | $29.18 | $17.75 | 3,629,400 |
| 2019-07-26 | $30.00 | $30.02 | $29.30 | $29.72 | $18.08 | 4,555,770 |
| 2019-07-25 | $29.97 | $30.48 | $29.50 | $30.30 | $18.43 | 7,130,420 |
| 2019-07-24 | $29.52 | $30.81 | $29.52 | $30.05 | $18.28 | 9,561,220 |
| 2019-07-23 | $28.20 | $30.87 | $28.20 | $29.78 | $18.11 | 9,154,280 |
| 2019-07-22 | $28.97 | $29.23 | $27.11 | $28.33 | $17.23 | 7,271,230 |
| 2019-07-19 | $28.06 | $30.46 | $28.02 | $29.54 | $17.97 | 10,700,830 |
| 2019-07-18 | $28.80 | $28.80 | $27.66 | $27.69 | $16.84 | 4,583,700 |
| 2019-07-17 | $29.10 | $29.99 | $29.10 | $29.32 | $17.71 | 6,211,230 |
| 2019-07-16 | $30.99 | $31.00 | $29.10 | $29.26 | $17.68 | 9,528,230 |
| 2019-07-15 | $26.88 | $29.17 | $26.63 | $29.17 | $17.62 | 4,380,840 |
| 2019-07-12 | $26.26 | $26.71 | $25.90 | $26.52 | $16.02 | 1,674,710 |
| 2019-07-11 | $26.39 | $26.80 | $25.60 | $26.30 | $15.89 | 2,408,180 |
| 2019-07-10 | $26.99 | $27.16 | $26.10 | $26.29 | $15.88 | 2,416,500 |
| 2019-07-09 | $27.32 | $27.65 | $26.56 | $27.02 | $16.32 | 2,438,500 |
| 2019-07-08 | $28.00 | $28.43 | $27.30 | $27.49 | $16.61 | 3,001,100 |
| 2019-07-05 | $27.46 | $28.58 | $27.46 | $28.45 | $17.19 | 4,002,830 |
| 2019-07-04 | $27.99 | $27.99 | $27.20 | $27.39 | $16.55 | 2,517,180 |
| 2019-07-03 | $28.68 | $28.68 | $27.51 | $27.76 | $16.77 | 3,705,600 |
| 2019-07-02 | $29.00 | $29.32 | $28.40 | $28.67 | $17.32 | 3,875,180 |
| 2019-07-01 | $29.10 | $29.48 | $28.77 | $28.92 | $17.47 | 4,584,480 |
| 2019-06-28 | $29.85 | $29.85 | $28.11 | $28.19 | $17.03 | 4,512,420 |
| 2019-06-27 | $30.39 | $30.80 | $29.63 | $29.92 | $18.08 | 4,772,180 |
| 2019-06-26 | $29.70 | $30.50 | $29.10 | $30.31 | $18.31 | 4,677,330 |
| 2019-06-25 | $30.86 | $31.39 | $28.80 | $29.75 | $17.97 | 6,170,040 |
| 2019-06-24 | $31.50 | $31.75 | $30.06 | $30.44 | $18.39 | 7,744,050 |
| 2019-06-21 | $29.00 | $32.23 | $28.88 | $32.00 | $19.33 | 12,470,900 |
| 2019-06-20 | $27.97 | $30.18 | $27.90 | $29.30 | $17.70 | 8,147,880 |
| 2019-06-19 | $28.83 | $29.32 | $27.95 | $27.98 | $16.90 | 5,592,400 |
| 2019-06-18 | $26.91 | $27.97 | $26.91 | $27.40 | $16.55 | 3,892,840 |
| 2019-06-17 | $28.70 | $28.70 | $27.03 | $27.11 | $16.38 | 3,203,950 |
| 2019-06-14 | $28.52 | $29.00 | $27.08 | $27.37 | $16.53 | 5,592,600 |
| 2019-06-13 | $28.54 | $29.44 | $28.50 | $28.80 | $17.40 | 6,328,950 |
| 2019-06-12 | $28.57 | $29.48 | $28.18 | $28.44 | $17.18 | 7,537,900 |
| 2019-06-11 | $26.90 | $29.35 | $26.90 | $28.72 | $17.35 | 8,349,490 |
| 2019-06-10 | $26.94 | $27.50 | $26.60 | $26.84 | $16.21 | 5,284,230 |
| 2019-06-07 | $26.85 | $26.85 | $26.85 | $26.85 | $16.22 | 0 |
| 2019-06-06 | $28.90 | $29.40 | $26.38 | $26.85 | $16.22 | 8,181,070 |
| 2019-06-05 | $31.70 | $31.91 | $29.23 | $29.28 | $17.69 | 8,708,550 |
| 2019-06-04 | $30.50 | $32.84 | $29.58 | $30.36 | $18.34 | 10,968,810 |
| 2019-06-03 | $35.60 | $35.80 | $31.55 | $31.55 | $19.06 | 15,736,600 |
| 2019-05-31 | $32.78 | $37.39 | $32.61 | $35.05 | $21.17 | 20,727,910 |
| 2019-05-30 | $31.38 | $35.48 | $30.60 | $33.99 | $20.53 | 14,800,480 |
| 2019-05-29 | $34.50 | $34.50 | $32.66 | $32.83 | $19.83 | 15,573,460 |
| 2019-05-28 | $32.00 | $32.10 | $32.00 | $32.10 | $19.39 | 3,010,750 |
| 2019-05-27 | $27.95 | $29.70 | $27.20 | $29.18 | $17.63 | 7,785,360 |
| 2019-05-24 | $25.98 | $28.17 | $25.51 | $27.76 | $16.77 | 7,243,560 |
| 2019-05-23 | $25.95 | $28.18 | $25.30 | $27.17 | $16.41 | 7,429,930 |
| 2019-05-22 | $25.55 | $26.09 | $25.08 | $25.62 | $15.48 | 2,372,390 |
| 2019-05-21 | $25.85 | $25.86 | $25.03 | $25.56 | $15.44 | 2,652,860 |
| 2019-05-20 | $24.39 | $25.45 | $24.39 | $25.36 | $15.32 | 2,460,760 |
| 2019-05-17 | $26.40 | $26.54 | $24.20 | $24.69 | $14.92 | 3,023,180 |
| 2019-05-16 | $26.18 | $26.23 | $25.62 | $26.18 | $15.82 | 2,032,620 |
| 2019-05-15 | $26.05 | $26.35 | $26.00 | $26.20 | $15.83 | 2,309,890 |
| 2019-05-14 | $25.49 | $26.30 | $25.49 | $25.71 | $15.53 | 2,260,610 |
| 2019-05-13 | $26.06 | $26.56 | $25.91 | $26.00 | $15.71 | 2,391,050 |
| 2019-05-10 | $26.31 | $26.68 | $25.18 | $26.60 | $16.07 | 4,504,640 |
| 2019-05-09 | $24.86 | $26.40 | $24.86 | $25.93 | $15.66 | 3,930,430 |
| 2019-05-08 | $24.21 | $25.66 | $24.03 | $25.04 | $15.13 | 2,812,640 |
| 2019-05-07 | $24.60 | $24.90 | $24.21 | $24.76 | $14.96 | 2,509,290 |
| 2019-05-06 | $26.05 | $26.10 | $24.17 | $24.17 | $14.60 | 3,233,480 |
| 2019-05-03 | $26.86 | $26.86 | $26.86 | $26.86 | $16.23 | 0 |
| 2019-05-02 | $26.86 | $26.86 | $26.86 | $26.86 | $16.23 | 0 |
| 2019-05-01 | $26.86 | $26.86 | $26.86 | $26.86 | $16.23 | 0 |
| 2019-04-30 | $26.75 | $27.60 | $25.77 | $26.86 | $16.23 | 3,044,740 |
| 2019-04-29 | $30.00 | $30.95 | $27.00 | $27.00 | $16.31 | 4,495,030 |
| 2019-04-26 | $29.07 | $31.18 | $28.30 | $30.00 | $18.12 | 4,920,980 |
| 2019-04-25 | $30.59 | $31.16 | $29.12 | $29.15 | $17.61 | 3,187,760 |
| 2019-04-24 | $31.12 | $31.26 | $29.61 | $30.80 | $18.61 | 3,910,000 |
| 2019-04-23 | $31.20 | $31.56 | $31.01 | $31.12 | $18.80 | 2,294,070 |
| 2019-04-22 | $31.86 | $32.22 | $31.00 | $31.08 | $18.78 | 3,445,290 |
| 2019-04-19 | $31.81 | $32.46 | $31.81 | $32.00 | $19.33 | 2,471,500 |
| 2019-04-18 | $32.45 | $32.78 | $31.81 | $31.81 | $19.22 | 3,236,880 |
| 2019-04-17 | $32.79 | $33.20 | $32.30 | $32.45 | $19.60 | 3,260,700 |
| 2019-04-16 | $32.01 | $32.97 | $31.80 | $32.93 | $19.89 | 3,431,090 |
| 2019-04-15 | $33.65 | $34.27 | $32.77 | $32.84 | $19.84 | 3,138,880 |
| 2019-04-12 | $32.50 | $33.29 | $32.41 | $33.03 | $19.95 | 2,461,420 |
| 2019-04-11 | $33.71 | $34.23 | $32.60 | $32.63 | $19.71 | 3,882,360 |
| 2019-04-10 | $34.07 | $34.50 | $33.77 | $33.93 | $20.50 | 3,228,300 |
| 2019-04-09 | $33.70 | $34.63 | $33.10 | $34.62 | $20.91 | 3,859,390 |
| 2019-04-08 | $35.19 | $35.47 | $33.55 | $33.91 | $20.49 | 5,155,230 |
| 2019-04-05 | $35.12 | $35.12 | $35.12 | $35.12 | $21.22 | 0 |
| 2019-04-04 | $36.03 | $36.19 | $34.70 | $35.12 | $21.22 | 6,019,410 |
| 2019-04-03 | $35.26 | $36.49 | $35.20 | $35.80 | $21.63 | 5,457,310 |
| 2019-04-02 | $35.50 | $36.65 | $35.30 | $35.65 | $21.54 | 8,139,520 |
| 2019-04-01 | $34.40 | $35.70 | $34.20 | $35.61 | $21.51 | 7,598,050 |
| 2019-03-29 | $32.53 | $34.15 | $31.81 | $33.80 | $20.42 | 6,554,290 |
| 2019-03-28 | $33.00 | $33.58 | $32.20 | $32.48 | $19.62 | 3,883,310 |
| 2019-03-27 | $34.30 | $34.79 | $32.56 | $33.35 | $20.15 | 5,181,850 |
| 2019-03-26 | $33.56 | $35.97 | $33.56 | $34.31 | $20.73 | 7,541,900 |
| 2019-03-25 | $34.10 | $34.79 | $33.33 | $33.39 | $20.17 | 5,287,620 |
| 2019-03-22 | $35.84 | $36.08 | $34.37 | $35.07 | $21.19 | 5,782,010 |
| 2019-03-21 | $34.88 | $36.27 | $34.58 | $35.76 | $21.60 | 8,581,910 |
| 2019-03-20 | $35.18 | $35.46 | $34.00 | $34.60 | $20.90 | 5,372,240 |
| 2019-03-19 | $34.91 | $35.79 | $34.56 | $35.07 | $21.19 | 6,280,770 |
| 2019-03-18 | $34.30 | $35.08 | $33.80 | $34.91 | $21.09 | 5,811,180 |
| 2019-03-15 | $34.41 | $35.29 | $33.65 | $34.03 | $20.56 | 6,974,300 |
| 2019-03-14 | $37.12 | $37.77 | $34.41 | $34.41 | $20.79 | 10,170,270 |
| 2019-03-13 | $38.50 | $40.56 | $37.33 | $38.23 | $23.10 | 12,834,540 |
| 2019-03-12 | $38.01 | $40.00 | $37.60 | $38.91 | $23.51 | 12,497,520 |
| 2019-03-11 | $38.85 | $39.48 | $36.88 | $38.32 | $23.15 | 12,177,850 |
| 2019-03-08 | $39.00 | $44.82 | $37.08 | $37.08 | $22.40 | 19,170,110 |
| 2019-03-07 | $36.91 | $40.84 | $36.54 | $40.84 | $24.67 | 14,244,730 |
| 2019-03-06 | $37.99 | $38.20 | $36.00 | $37.13 | $22.43 | 13,290,650 |
| 2019-03-05 | $34.86 | $37.06 | $34.63 | $36.92 | $22.30 | 13,618,110 |
| 2019-03-04 | $34.99 | $36.77 | $34.10 | $35.66 | $21.54 | 15,249,210 |
| 2019-03-01 | $33.45 | $34.85 | $33.33 | $34.35 | $20.75 | 11,928,820 |
| 2019-02-28 | $34.00 | $34.90 | $32.85 | $33.13 | $20.01 | 17,545,130 |
| 2019-02-27 | $40.10 | $42.05 | $34.63 | $36.50 | $22.05 | 27,535,530 |
| 2019-02-26 | $38.23 | $38.23 | $36.51 | $38.23 | $23.10 | 6,936,810 |
| 2019-02-25 | $34.65 | $34.75 | $33.01 | $34.75 | $20.99 | 15,041,660 |
| 2019-02-22 | $30.14 | $31.80 | $29.58 | $31.59 | $19.08 | 14,483,940 |
| 2019-02-21 | $30.01 | $31.30 | $29.50 | $30.01 | $18.13 | 10,765,250 |
| 2019-02-20 | $31.13 | $31.37 | $29.60 | $30.36 | $18.34 | 11,371,550 |
| 2019-02-19 | $29.89 | $31.82 | $29.55 | $31.79 | $19.20 | 15,548,060 |
| 2019-02-18 | $29.57 | $30.08 | $28.88 | $30.00 | $18.12 | 10,227,760 |
| 2019-02-15 | $29.24 | $29.49 | $28.69 | $29.08 | $17.57 | 8,341,470 |
| 2019-02-14 | $28.40 | $30.60 | $28.36 | $29.47 | $17.80 | 10,973,590 |
| 2019-02-13 | $28.02 | $29.03 | $27.80 | $28.50 | $17.22 | 9,557,960 |
| 2019-02-12 | $28.20 | $28.45 | $27.70 | $28.29 | $17.09 | 9,133,320 |
| 2019-02-11 | $26.70 | $28.00 | $26.48 | $27.85 | $16.82 | 8,187,330 |
| 2019-02-08 | $26.00 | $26.00 | $26.00 | $26.00 | $15.71 | 0 |
| 2019-02-07 | $26.00 | $26.00 | $26.00 | $26.00 | $15.71 | 0 |
| 2019-02-06 | $26.00 | $26.00 | $26.00 | $26.00 | $15.71 | 0 |
| 2019-02-05 | $26.00 | $26.00 | $26.00 | $26.00 | $15.71 | 0 |
| 2019-02-04 | $26.00 | $26.00 | $26.00 | $26.00 | $15.71 | 0 |
| 2019-02-01 | $25.85 | $26.29 | $25.58 | $26.00 | $15.71 | 6,192,220 |
| 2019-01-31 | $27.11 | $27.63 | $24.73 | $25.43 | $15.36 | 12,288,950 |
| 2019-01-30 | $30.34 | $30.88 | $27.18 | $27.25 | $16.46 | 12,995,370 |
| 2019-01-29 | $30.20 | $31.45 | $28.30 | $30.20 | $18.24 | 12,449,530 |
| 2019-01-28 | $29.90 | $30.86 | $28.10 | $30.85 | $18.64 | 13,014,650 |
| 2019-01-25 | $30.74 | $31.49 | $29.35 | $29.61 | $17.89 | 17,956,110 |
| 2019-01-24 | $35.60 | $37.70 | $32.56 | $32.61 | $19.70 | 22,948,310 |
| 2019-01-23 | $33.00 | $34.51 | $31.40 | $34.51 | $20.85 | 18,421,740 |
| 2019-01-22 | $32.16 | $34.67 | $31.78 | $33.96 | $20.52 | 20,197,840 |
| 2019-01-21 | $31.90 | $33.10 | $30.52 | $32.20 | $19.45 | 16,061,130 |
| 2019-01-18 | $31.25 | $32.79 | $29.70 | $31.89 | $19.27 | 18,230,570 |
| 2019-01-17 | $31.60 | $33.50 | $30.65 | $32.45 | $19.60 | 23,242,760 |
| 2019-01-16 | $28.80 | $31.60 | $28.68 | $31.60 | $19.09 | 11,578,770 |
| 2019-01-15 | $28.63 | $29.35 | $27.19 | $28.73 | $17.36 | 20,381,140 |
| 2019-01-14 | $32.80 | $34.20 | $29.78 | $30.21 | $18.25 | 27,504,680 |
| 2019-01-11 | $27.80 | $31.12 | $27.72 | $31.12 | $18.80 | 19,137,960 |
| 2019-01-10 | $26.50 | $29.30 | $26.13 | $28.29 | $17.09 | 21,461,260 |
| 2019-01-09 | $26.01 | $28.03 | $26.00 | $27.24 | $16.46 | 21,069,880 |
| 2019-01-08 | $25.24 | $26.28 | $25.01 | $25.48 | $15.39 | 9,704,880 |
| 2019-01-07 | $24.52 | $25.68 | $24.52 | $24.95 | $15.07 | 9,002,870 |
| 2019-01-04 | $23.45 | $24.96 | $23.15 | $24.48 | $14.79 | 9,564,930 |
| 2019-01-03 | $26.05 | $26.70 | $23.68 | $23.83 | $14.40 | 12,604,870 |
| 2019-01-02 | $26.13 | $27.25 | $26.13 | $26.31 | $15.89 | 9,225,690 |
| 2019-01-01 | $26.25 | $26.25 | $26.25 | $26.25 | $15.86 | 0 |
| 2018-12-31 | $26.25 | $26.25 | $26.25 | $26.25 | $15.86 | 0 |
| 2018-12-28 | $27.66 | $28.13 | $26.09 | $26.25 | $15.86 | 14,564,190 |
| 2018-12-27 | $31.71 | $31.71 | $28.51 | $28.51 | $17.22 | 19,967,840 |
| 2018-12-26 | $27.99 | $27.99 | $27.99 | $27.99 | $16.91 | 0 |
| 2018-12-25 | $27.99 | $27.99 | $27.99 | $27.99 | $16.91 | 0 |
| 2018-12-24 | $26.63 | $28.18 | $26.11 | $27.99 | $16.91 | 14,475,680 |
| 2018-12-21 | $29.50 | $30.50 | $27.65 | $27.65 | $16.70 | 21,754,990 |
| 2018-12-20 | $25.79 | $29.03 | $25.65 | $29.03 | $17.54 | 14,200,300 |
| 2018-12-19 | $26.19 | $26.98 | $25.89 | $26.39 | $15.94 | 9,066,590 |
| 2018-12-18 | $25.99 | $26.38 | $25.15 | $26.38 | $15.94 | 8,811,610 |
| 2018-12-17 | $25.89 | $26.96 | $25.60 | $26.58 | $16.06 | 7,900,740 |
| 2018-12-14 | $28.02 | $28.40 | $26.10 | $26.20 | $15.83 | 12,063,120 |
| 2018-12-13 | $29.50 | $29.50 | $27.40 | $28.30 | $17.10 | 12,885,210 |
| 2018-12-12 | $28.83 | $30.49 | $28.83 | $29.75 | $17.97 | 12,935,390 |
| 2018-12-11 | $29.09 | $29.22 | $28.35 | $29.00 | $17.52 | 8,988,260 |
| 2018-12-10 | $29.90 | $29.98 | $28.50 | $28.54 | $17.24 | 10,607,800 |
| 2018-12-07 | $29.90 | $30.38 | $29.53 | $30.15 | $18.21 | 9,297,430 |
| 2018-12-06 | $31.00 | $31.65 | $29.66 | $30.22 | $18.26 | 15,001,040 |
| 2018-12-05 | $32.55 | $32.83 | $31.13 | $31.13 | $18.81 | 20,524,620 |
| 2018-12-04 | $36.33 | $37.49 | $34.53 | $34.59 | $20.90 | 23,183,990 |
| 2018-12-03 | $35.88 | $37.72 | $35.25 | $37.72 | $22.79 | 21,127,710 |
| 2018-11-30 | $31.18 | $34.29 | $30.10 | $34.29 | $20.72 | 19,004,970 |
| 2018-11-29 | $32.38 | $34.35 | $31.11 | $31.17 | $18.83 | 19,144,980 |
| 2018-11-28 | $32.40 | $33.20 | $31.50 | $32.99 | $19.93 | 17,837,870 |
| 2018-11-27 | $31.60 | $32.74 | $30.86 | $32.74 | $19.78 | 16,433,650 |
| 2018-11-26 | $32.50 | $33.33 | $29.51 | $32.12 | $19.40 | 22,369,150 |
| 2018-11-23 | $34.32 | $37.00 | $32.00 | $32.00 | $19.33 | 28,375,720 |
| 2018-11-22 | $34.34 | $34.34 | $34.34 | $34.34 | $20.75 | 2,339,950 |
| 2018-11-21 | $31.22 | $31.22 | $30.73 | $31.22 | $18.86 | 12,098,280 |
| 2018-11-20 | $28.38 | $28.38 | $28.38 | $28.38 | $17.14 | 274,190 |
| 2018-11-19 | $25.80 | $25.80 | $25.80 | $25.80 | $15.59 | 238,970 |
| 2018-11-16 | $23.45 | $23.45 | $23.45 | $23.45 | $14.17 | 343,090 |
| 2018-11-15 | $21.32 | $21.32 | $21.32 | $21.32 | $12.88 | 105,890 |
| 2018-11-14 | $19.38 | $19.38 | $19.38 | $19.38 | $11.71 | 102,440 |
| 2018-11-13 | $17.62 | $17.62 | $17.62 | $17.62 | $10.64 | 67,810 |
| 2018-11-12 | $16.02 | $16.02 | $16.02 | $16.02 | $9.68 | 26,500 |
| 2018-11-09 | $14.56 | $14.56 | $14.56 | $14.56 | $8.80 | 20,860 |
| 2018-11-08 | $13.24 | $13.24 | $13.24 | $13.24 | $8.00 | 10,480 |
| 2018-11-07 | $10.03 | $12.04 | $10.03 | $12.04 | $7.27 | 20,300 |