Shenzhen Chengtian Weiye Technology Company Ltd (300689) Exchange: SHE
Data as of July 17, 2025
$37.11 ($0.51) 1.39%
Shenzhen Chengtian Weiye Technology Company Ltd - Daily Information
Click for more stock information on Shenzhen Chengtian Weiye Technology Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $36.46 |
| Previous Close | $37.11 |
| High | $37.47 |
| Low | $36.23 |
| Adjusted Open | $36.46 |
| Previous Adjusted Close | $37.11 |
| Adjusted High | $37.47 |
| Adjusted Low | $36.23 |
Invest in Shenzhen Chengtian Weiye Technology Company Ltd (300689)
Historical Stock Data for Shenzhen Chengtian Weiye Technology Company Ltd (300689)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | $36.46 | $37.47 | $36.23 | $37.11 | $37.11 | 861,770 |
| 2025-05-29 | $36.35 | $36.68 | $36.16 | $36.60 | $36.60 | 767,730 |
| 2025-05-28 | $37.27 | $37.27 | $36.23 | $36.35 | $36.35 | 784,700 |
| 2025-05-27 | $36.98 | $37.30 | $35.98 | $36.95 | $36.95 | 1,080,960 |
| 2025-05-26 | $35.92 | $38.07 | $35.20 | $36.51 | $36.51 | 1,574,750 |
| 2025-05-23 | $35.98 | $36.66 | $35.31 | $35.48 | $35.48 | 805,860 |
| 2025-05-22 | $35.75 | $36.29 | $35.43 | $35.45 | $35.45 | 829,060 |
| 2025-05-21 | $36.83 | $36.83 | $35.97 | $35.99 | $35.99 | 885,770 |
| 2025-05-20 | $35.83 | $37.49 | $35.47 | $36.89 | $36.89 | 1,461,360 |
| 2025-05-19 | $35.81 | $36.27 | $35.21 | $35.83 | $35.83 | 1,158,270 |
| 2025-05-16 | $34.76 | $36.90 | $34.02 | $36.05 | $36.05 | 2,298,940 |
| 2025-05-15 | $34.88 | $35.30 | $34.30 | $34.51 | $34.51 | 736,950 |
| 2025-05-14 | $34.68 | $35.66 | $34.45 | $34.80 | $34.80 | 919,740 |
| 2025-05-13 | $35.22 | $35.49 | $34.46 | $34.58 | $34.58 | 778,820 |
| 2025-05-12 | $35.30 | $35.55 | $34.86 | $35.14 | $35.14 | 615,340 |
| 2025-05-09 | $36.11 | $36.11 | $34.92 | $35.10 | $35.10 | 793,520 |
| 2025-05-08 | $34.94 | $35.78 | $34.68 | $35.73 | $35.73 | 805,990 |
| 2025-05-07 | $35.04 | $35.70 | $34.81 | $35.30 | $35.30 | 1,209,530 |
| 2025-05-06 | $34.73 | $35.05 | $33.91 | $35.03 | $35.03 | 1,383,140 |
| 2025-04-30 | $31.99 | $34.40 | $31.38 | $34.15 | $34.15 | 1,793,200 |
| 2025-04-29 | $31.97 | $32.19 | $30.21 | $31.80 | $31.80 | 1,429,540 |
| 2025-04-28 | $30.18 | $30.69 | $29.87 | $30.42 | $30.42 | 494,810 |
| 2025-04-25 | $30.09 | $30.80 | $29.61 | $30.25 | $30.25 | 821,850 |
| 2025-04-24 | $31.89 | $32.30 | $29.68 | $30.39 | $30.39 | 1,652,540 |
| 2025-04-23 | $30.68 | $30.68 | $29.20 | $30.38 | $30.38 | 1,388,000 |
| 2025-04-22 | $31.40 | $31.55 | $30.18 | $30.38 | $30.38 | 777,020 |
| 2025-04-21 | $31.78 | $31.78 | $31.07 | $31.41 | $31.41 | 464,700 |
| 2025-04-18 | $31.76 | $31.88 | $30.52 | $31.50 | $31.50 | 889,950 |
| 2025-04-17 | $30.97 | $31.90 | $30.68 | $31.50 | $31.50 | 872,100 |
| 2025-04-16 | $30.68 | $31.10 | $30.17 | $30.83 | $30.83 | 747,200 |
| 2025-04-15 | $30.05 | $30.73 | $29.61 | $30.50 | $30.50 | 900,800 |
| 2025-04-14 | $29.49 | $30.17 | $29.33 | $30.10 | $30.10 | 1,121,870 |
| 2025-04-11 | $28.29 | $28.99 | $27.20 | $28.88 | $28.88 | 923,460 |
| 2025-04-10 | $28.50 | $28.86 | $26.25 | $27.86 | $27.86 | 981,010 |
| 2025-04-09 | $26.49 | $27.68 | $23.01 | $27.13 | $27.13 | 1,559,680 |
| 2025-04-08 | $26.16 | $27.24 | $25.50 | $26.59 | $26.59 | 1,313,700 |
| 2025-04-07 | $30.50 | $31.20 | $26.16 | $26.16 | $26.16 | 1,205,330 |
| 2025-04-03 | $32.91 | $33.21 | $32.07 | $32.70 | $32.70 | 600,100 |
| 2025-04-02 | $33.16 | $33.40 | $32.50 | $33.24 | $33.24 | 600,730 |
| 2025-04-01 | $32.90 | $33.30 | $32.37 | $32.99 | $32.99 | 571,900 |
| 2025-03-31 | $32.50 | $32.69 | $31.60 | $32.41 | $32.41 | 483,870 |
| 2025-03-28 | $33.09 | $33.09 | $32.24 | $32.30 | $32.30 | 568,700 |
| 2025-03-27 | $33.50 | $33.50 | $32.30 | $33.09 | $33.09 | 531,270 |
| 2025-03-26 | $32.73 | $33.49 | $32.10 | $33.35 | $33.35 | 864,200 |
| 2025-03-25 | $33.98 | $33.98 | $32.16 | $32.30 | $32.30 | 701,100 |
| 2025-03-24 | $33.96 | $34.35 | $32.62 | $33.39 | $33.39 | 732,860 |
| 2025-03-21 | $35.00 | $35.00 | $33.32 | $34.07 | $34.07 | 1,443,600 |
| 2025-03-20 | $35.61 | $36.90 | $34.68 | $34.83 | $34.83 | 1,718,400 |
| 2025-03-19 | $34.66 | $35.86 | $34.30 | $35.44 | $35.44 | 1,418,160 |
| 2025-03-18 | $35.78 | $35.78 | $34.08 | $34.70 | $34.70 | 1,329,710 |
| 2025-03-17 | $34.76 | $35.35 | $34.01 | $35.21 | $35.21 | 937,420 |
| 2025-03-14 | $33.68 | $34.65 | $33.36 | $34.32 | $34.32 | 1,219,660 |
| 2025-03-13 | $34.57 | $34.57 | $32.58 | $33.68 | $33.68 | 1,485,430 |
| 2025-03-12 | $34.75 | $34.75 | $33.90 | $34.37 | $34.37 | 1,111,040 |
| 2025-03-11 | $34.27 | $34.74 | $33.88 | $34.50 | $34.50 | 973,570 |
| 2025-03-10 | $35.60 | $36.10 | $34.00 | $34.62 | $34.62 | 2,506,280 |
| 2025-03-07 | $34.87 | $36.20 | $34.41 | $35.51 | $35.51 | 1,903,770 |
| 2025-03-06 | $34.95 | $35.88 | $34.35 | $34.78 | $34.78 | 1,467,500 |
| 2025-03-05 | $34.47 | $34.87 | $34.14 | $34.61 | $34.61 | 1,072,350 |
| 2025-03-04 | $34.29 | $35.10 | $33.25 | $34.27 | $34.27 | 1,262,130 |
| 2025-03-03 | $33.45 | $34.48 | $32.70 | $34.18 | $34.18 | 1,591,970 |
| 2025-02-28 | $35.83 | $35.85 | $33.34 | $33.45 | $33.45 | 1,647,510 |
| 2025-02-27 | $35.19 | $36.30 | $34.77 | $35.89 | $35.89 | 1,496,870 |
| 2025-02-26 | $35.00 | $35.19 | $34.11 | $35.18 | $35.18 | 1,368,390 |
| 2025-02-25 | $35.00 | $35.20 | $34.20 | $34.70 | $34.70 | 1,520,040 |
| 2025-02-24 | $34.62 | $36.30 | $34.62 | $35.30 | $35.30 | 2,518,170 |
| 2025-02-20 | $33.00 | $34.85 | $32.51 | $34.10 | $34.10 | 3,006,140 |
| 2025-02-19 | $32.46 | $33.47 | $31.29 | $33.47 | $33.47 | 3,327,910 |
| 2025-02-18 | $29.49 | $34.00 | $29.13 | $32.88 | $32.88 | 4,059,140 |
| 2025-02-17 | $29.37 | $29.40 | $28.67 | $29.32 | $29.32 | 1,055,660 |
| 2025-02-14 | $28.85 | $29.20 | $28.39 | $29.11 | $29.11 | 780,930 |
| 2025-02-13 | $29.45 | $29.45 | $28.39 | $28.51 | $28.51 | 1,215,010 |
| 2025-02-12 | $29.33 | $29.76 | $28.81 | $29.17 | $29.17 | 1,111,960 |
| 2025-02-11 | $28.40 | $29.68 | $28.01 | $29.23 | $29.23 | 1,818,860 |
| 2025-02-10 | $28.95 | $28.95 | $27.66 | $28.47 | $28.47 | 1,585,390 |
| 2025-02-07 | $27.72 | $29.10 | $27.48 | $28.67 | $28.67 | 2,650,330 |
| 2025-02-06 | $27.09 | $28.28 | $26.53 | $27.72 | $27.72 | 1,729,240 |
| 2025-02-05 | $26.56 | $27.38 | $26.56 | $26.98 | $26.98 | 1,297,780 |
| 2025-01-27 | $26.00 | $26.66 | $25.39 | $26.50 | $26.50 | 1,376,190 |
| 2025-01-24 | $25.47 | $25.73 | $25.07 | $25.70 | $25.70 | 819,670 |
| 2025-01-23 | $26.05 | $26.39 | $25.15 | $25.49 | $25.49 | 1,143,510 |
| 2025-01-22 | $25.70 | $25.70 | $25.11 | $25.51 | $25.51 | 726,780 |
| 2025-01-21 | $27.00 | $27.00 | $25.20 | $25.68 | $25.68 | 1,612,870 |
| 2025-01-20 | $25.98 | $27.40 | $25.53 | $26.65 | $26.65 | 2,158,080 |
| 2025-01-17 | $25.52 | $25.69 | $24.95 | $25.53 | $25.53 | 785,200 |
| 2025-01-16 | $25.79 | $25.88 | $24.99 | $25.52 | $25.52 | 1,094,600 |
| 2025-01-15 | $25.76 | $26.29 | $25.26 | $25.61 | $25.61 | 970,150 |
| 2025-01-14 | $25.70 | $26.17 | $25.10 | $25.93 | $25.93 | 1,227,210 |
| 2025-01-13 | $25.49 | $25.73 | $24.60 | $25.35 | $25.35 | 670,670 |
| 2025-01-09 | $26.11 | $26.56 | $25.83 | $26.20 | $26.20 | 1,033,210 |
| 2025-01-08 | $24.51 | $27.35 | $24.50 | $26.30 | $26.30 | 2,128,680 |
| 2025-01-07 | $24.41 | $24.78 | $23.70 | $24.78 | $24.78 | 957,210 |
| 2025-01-06 | $24.01 | $24.35 | $22.55 | $24.35 | $24.35 | 954,900 |
| 2025-01-03 | $25.39 | $25.57 | $23.59 | $24.30 | $24.30 | 1,262,140 |
| 2025-01-02 | $25.70 | $25.95 | $24.88 | $25.31 | $25.31 | 1,489,020 |
| 2024-12-31 | $27.21 | $27.69 | $25.28 | $25.52 | $25.52 | 1,941,050 |
| 2024-12-30 | $26.97 | $27.65 | $26.68 | $27.29 | $27.29 | 1,342,870 |
| 2024-12-27 | $27.77 | $27.80 | $27.02 | $27.27 | $27.27 | 2,173,430 |
| 2024-12-26 | $27.48 | $28.29 | $26.93 | $27.65 | $27.65 | 3,099,780 |
| 2024-12-25 | $28.38 | $29.21 | $26.66 | $27.60 | $27.60 | 3,670,110 |
| 2024-12-24 | $27.70 | $29.59 | $27.10 | $28.37 | $28.37 | 4,383,920 |
| 2024-12-23 | $25.85 | $30.31 | $25.20 | $28.60 | $28.60 | 6,309,070 |
| 2024-12-20 | $24.99 | $25.77 | $24.39 | $25.59 | $25.59 | 1,370,610 |
| 2024-12-19 | $24.60 | $24.93 | $24.31 | $24.70 | $24.70 | 1,128,960 |
| 2024-12-18 | $24.79 | $25.30 | $23.60 | $24.68 | $24.68 | 1,637,890 |
| 2024-12-17 | $25.45 | $25.63 | $24.22 | $24.40 | $24.40 | 1,816,130 |
| 2024-12-16 | $26.00 | $26.10 | $25.24 | $25.39 | $25.39 | 1,221,990 |
| 2024-12-13 | $26.29 | $26.44 | $25.92 | $26.00 | $26.00 | 799,020 |
| 2024-12-12 | $26.42 | $26.74 | $26.00 | $26.26 | $26.26 | 796,940 |
| 2024-12-11 | $26.35 | $26.82 | $26.15 | $26.43 | $26.43 | 1,071,640 |
| 2024-12-10 | $27.65 | $27.72 | $25.89 | $26.40 | $26.40 | 1,679,420 |
| 2024-12-09 | $27.39 | $27.47 | $26.30 | $26.62 | $26.62 | 1,412,550 |
| 2024-12-06 | $28.40 | $28.40 | $26.86 | $26.88 | $26.88 | 1,781,700 |
| 2024-12-05 | $27.60 | $29.09 | $27.28 | $28.25 | $28.25 | 2,127,800 |
| 2024-12-04 | $28.08 | $28.39 | $27.12 | $27.48 | $27.48 | 985,220 |
| 2024-12-03 | $28.20 | $28.95 | $27.54 | $28.07 | $28.07 | 1,006,650 |
| 2024-12-02 | $27.81 | $28.58 | $27.34 | $28.58 | $28.58 | 1,285,360 |
| 2024-11-29 | $27.36 | $28.30 | $27.33 | $27.78 | $27.78 | 1,293,010 |
| 2024-11-28 | $27.73 | $28.13 | $27.25 | $27.49 | $27.49 | 958,920 |
| 2024-11-27 | $27.33 | $27.85 | $26.09 | $27.70 | $27.70 | 1,701,010 |
| 2024-11-26 | $27.86 | $28.33 | $27.27 | $27.53 | $27.53 | 852,800 |
| 2024-11-25 | $28.18 | $28.19 | $26.83 | $27.80 | $27.80 | 1,496,330 |
| 2024-11-22 | $28.70 | $28.95 | $27.53 | $28.20 | $28.20 | 1,677,930 |
| 2024-11-21 | $27.93 | $29.50 | $27.82 | $28.72 | $28.72 | 1,787,270 |
| 2024-11-20 | $27.82 | $28.30 | $27.07 | $27.98 | $27.98 | 1,275,570 |
| 2024-11-19 | $27.57 | $28.20 | $26.80 | $27.91 | $27.91 | 1,610,760 |
| 2024-11-18 | $28.29 | $28.70 | $27.20 | $27.40 | $27.40 | 2,030,860 |
| 2024-11-15 | $29.41 | $30.08 | $27.70 | $28.00 | $28.00 | 1,431,720 |
| 2024-11-14 | $30.25 | $31.91 | $29.66 | $29.77 | $29.77 | 2,081,970 |
| 2024-11-13 | $30.03 | $30.38 | $29.01 | $30.17 | $30.17 | 1,159,850 |
| 2024-11-12 | $30.28 | $30.75 | $29.40 | $30.10 | $30.10 | 1,599,380 |
| 2024-11-11 | $29.49 | $30.84 | $29.22 | $30.30 | $30.30 | 2,058,410 |
| 2024-11-08 | $30.08 | $30.98 | $29.38 | $29.49 | $29.49 | 2,041,020 |
| 2024-11-07 | $29.99 | $31.39 | $29.56 | $30.08 | $30.08 | 2,311,230 |
| 2024-11-06 | $29.38 | $30.54 | $28.64 | $29.99 | $29.99 | 2,515,380 |
| 2024-11-05 | $27.25 | $29.80 | $26.51 | $29.41 | $29.41 | 3,003,620 |
| 2024-11-04 | $26.04 | $27.23 | $25.54 | $27.10 | $27.10 | 2,307,530 |
| 2024-11-01 | $27.34 | $28.50 | $26.00 | $26.04 | $26.04 | 2,374,470 |
| 2024-10-31 | $26.62 | $28.24 | $26.58 | $27.42 | $27.42 | 2,890,290 |
| 2024-10-30 | $25.45 | $26.99 | $25.36 | $26.88 | $26.88 | 2,874,350 |
| 2024-10-29 | $26.08 | $26.18 | $25.25 | $25.44 | $25.44 | 2,742,430 |
| 2024-10-28 | $26.39 | $26.96 | $25.50 | $26.05 | $26.05 | 3,122,660 |
| 2024-10-25 | $27.50 | $27.50 | $25.30 | $26.41 | $26.41 | 4,607,460 |
| 2024-10-24 | $25.38 | $27.58 | $25.10 | $27.31 | $27.31 | 4,650,650 |
| 2024-10-23 | $24.70 | $25.59 | $24.31 | $25.42 | $25.42 | 3,263,730 |
| 2024-10-22 | $24.79 | $25.77 | $24.50 | $24.93 | $24.93 | 3,964,630 |
| 2024-10-21 | $24.46 | $25.79 | $24.15 | $24.94 | $24.94 | 5,595,300 |
| 2024-10-18 | $22.70 | $24.89 | $22.21 | $24.10 | $24.10 | 6,631,840 |
| 2024-10-17 | $22.89 | $23.49 | $22.14 | $22.71 | $22.71 | 4,855,280 |
| 2024-10-16 | $22.50 | $23.55 | $21.55 | $22.99 | $22.99 | 6,049,700 |
| 2024-10-15 | $22.20 | $23.52 | $21.32 | $21.91 | $21.91 | 7,535,140 |
| 2024-10-14 | $21.66 | $24.90 | $21.60 | $23.26 | $23.26 | 11,162,500 |
| 2024-10-11 | $20.01 | $24.01 | $19.20 | $22.58 | $22.58 | 10,009,290 |
| 2024-10-10 | $18.47 | $20.85 | $18.47 | $20.36 | $20.36 | 7,722,570 |
| 2024-10-09 | $19.81 | $19.81 | $18.04 | $18.11 | $18.11 | 4,904,260 |
| 2024-10-08 | $21.23 | $21.23 | $18.63 | $20.95 | $20.95 | 6,268,140 |
| 2024-09-30 | $15.78 | $17.80 | $15.76 | $17.69 | $17.69 | 5,744,030 |
| 2024-09-27 | $14.71 | $15.49 | $14.63 | $15.40 | $15.40 | 4,048,160 |
| 2024-09-26 | $14.41 | $14.69 | $14.29 | $14.66 | $14.66 | 2,150,150 |
| 2024-09-25 | $14.56 | $14.77 | $14.38 | $14.38 | $14.38 | 3,030,100 |
| 2024-09-24 | $14.41 | $14.50 | $14.01 | $14.50 | $14.50 | 2,390,240 |
| 2024-09-23 | $13.90 | $14.40 | $13.80 | $14.32 | $14.32 | 2,035,470 |
| 2024-09-20 | $14.02 | $14.29 | $13.76 | $13.87 | $13.87 | 1,291,670 |
| 2024-09-19 | $13.61 | $14.04 | $13.54 | $14.00 | $14.00 | 1,150,190 |
| 2024-09-18 | $13.80 | $13.96 | $13.26 | $13.47 | $13.47 | 1,222,690 |
| 2024-09-13 | $14.03 | $14.22 | $13.82 | $13.82 | $13.82 | 1,457,490 |
| 2024-09-12 | $14.22 | $14.51 | $14.08 | $14.11 | $14.11 | 1,185,150 |
| 2024-09-11 | $14.47 | $14.67 | $14.15 | $14.26 | $14.26 | 1,326,300 |
| 2024-09-10 | $14.14 | $14.53 | $13.97 | $14.50 | $14.50 | 1,679,100 |
| 2024-09-09 | $14.14 | $14.48 | $14.02 | $14.15 | $14.15 | 1,267,200 |
| 2024-09-06 | $14.75 | $14.78 | $14.34 | $14.36 | $14.36 | 1,376,300 |
| 2024-09-05 | $14.52 | $14.81 | $14.42 | $14.65 | $14.65 | 1,363,600 |
| 2024-09-04 | $14.93 | $14.93 | $14.47 | $14.50 | $14.50 | 2,029,190 |
| 2024-09-03 | $14.79 | $15.18 | $14.63 | $15.01 | $15.01 | 2,406,500 |
| 2024-09-02 | $14.78 | $15.24 | $14.60 | $14.68 | $14.68 | 3,244,670 |
| 2024-08-30 | $14.20 | $14.85 | $14.10 | $14.79 | $14.79 | 4,513,780 |
| 2024-08-29 | $13.92 | $14.24 | $13.66 | $14.24 | $14.24 | 1,752,990 |
| 2024-08-28 | $13.95 | $14.17 | $13.51 | $14.06 | $14.06 | 1,922,290 |
| 2024-08-27 | $14.36 | $14.39 | $13.80 | $13.84 | $13.84 | 2,975,400 |
| 2024-08-26 | $14.07 | $14.42 | $13.97 | $14.35 | $14.35 | 3,578,350 |
| 2024-08-23 | $14.49 | $14.50 | $13.81 | $14.40 | $14.40 | 6,546,540 |
| 2024-08-22 | $13.79 | $16.30 | $13.73 | $14.99 | $14.99 | 9,430,250 |
| 2024-08-21 | $14.61 | $14.74 | $13.93 | $13.99 | $13.99 | 3,933,460 |
| 2024-08-20 | $14.11 | $14.88 | $14.11 | $14.61 | $14.61 | 4,325,060 |
| 2024-08-19 | $14.01 | $14.33 | $13.74 | $14.25 | $14.25 | 3,574,740 |
| 2024-08-16 | $14.15 | $14.58 | $14.02 | $14.41 | $14.41 | 4,525,180 |
| 2024-08-15 | $14.06 | $14.26 | $13.73 | $14.13 | $14.13 | 3,090,450 |
| 2024-08-14 | $14.06 | $14.36 | $13.97 | $14.09 | $14.09 | 2,924,670 |
| 2024-08-13 | $13.42 | $14.13 | $13.30 | $14.11 | $14.11 | 3,520,310 |
| 2024-08-12 | $13.67 | $13.80 | $13.38 | $13.46 | $13.46 | 2,650,240 |
| 2024-08-09 | $13.40 | $14.40 | $13.40 | $13.81 | $13.81 | 4,677,630 |
| 2024-08-08 | $13.50 | $13.60 | $13.01 | $13.38 | $13.38 | 1,927,870 |
| 2024-08-07 | $13.40 | $13.83 | $13.32 | $13.65 | $13.65 | 2,141,110 |
| 2024-08-06 | $13.00 | $13.30 | $12.92 | $13.21 | $13.21 | 1,855,620 |
| 2024-08-05 | $13.35 | $13.46 | $12.72 | $12.80 | $12.80 | 2,383,460 |
| 2024-08-02 | $13.91 | $14.07 | $13.52 | $13.54 | $13.54 | 2,136,540 |
| 2024-08-01 | $13.99 | $14.27 | $13.92 | $14.05 | $14.05 | 2,450,960 |
| 2024-07-31 | $13.65 | $13.97 | $13.50 | $13.96 | $13.96 | 2,705,340 |
| 2024-07-30 | $13.58 | $13.84 | $13.35 | $13.70 | $13.70 | 2,644,100 |
| 2024-07-29 | $13.19 | $13.75 | $13.05 | $13.58 | $13.58 | 2,784,380 |
| 2024-07-26 | $13.01 | $13.21 | $12.90 | $13.15 | $13.15 | 1,780,100 |
| 2024-07-25 | $13.18 | $13.40 | $12.90 | $12.98 | $12.98 | 2,264,200 |
| 2024-07-24 | $13.71 | $13.82 | $13.16 | $13.21 | $13.21 | 2,633,770 |
| 2024-07-23 | $14.09 | $14.24 | $13.65 | $13.71 | $13.71 | 3,947,970 |
| 2024-07-22 | $13.62 | $14.50 | $13.55 | $14.08 | $14.08 | 6,692,860 |
| 2024-07-19 | $12.35 | $14.28 | $12.33 | $13.59 | $13.59 | 7,379,840 |
| 2024-07-18 | $12.65 | $12.69 | $11.96 | $12.40 | $12.40 | 2,440,600 |
| 2024-07-17 | $13.34 | $13.36 | $12.65 | $12.66 | $12.66 | 2,212,770 |
| 2024-07-16 | $13.30 | $13.50 | $13.03 | $13.26 | $13.26 | 1,947,830 |
| 2024-07-15 | $13.60 | $13.64 | $13.27 | $13.39 | $13.39 | 1,892,930 |
| 2024-07-12 | $13.59 | $14.10 | $13.47 | $13.64 | $13.64 | 3,199,970 |
| 2024-07-11 | $13.47 | $13.67 | $13.21 | $13.63 | $13.63 | 2,894,590 |
| 2024-07-10 | $13.08 | $13.37 | $13.02 | $13.28 | $13.28 | 3,072,550 |
| 2024-07-09 | $12.66 | $13.02 | $12.25 | $13.01 | $13.01 | 3,596,440 |
| 2024-07-08 | $13.10 | $13.21 | $12.43 | $12.53 | $12.53 | 3,304,800 |
| 2024-07-05 | $12.86 | $13.12 | $12.60 | $13.00 | $13.00 | 2,620,800 |
| 2024-07-04 | $13.38 | $13.45 | $12.90 | $12.93 | $12.93 | 3,720,200 |
| 2024-07-03 | $13.75 | $13.81 | $13.19 | $13.25 | $13.25 | 4,344,070 |
| 2024-07-02 | $13.87 | $14.12 | $13.70 | $13.95 | $13.95 | 4,516,400 |
| 2024-07-01 | $14.16 | $14.34 | $13.35 | $13.87 | $13.87 | 7,292,080 |
| 2024-06-28 | $14.60 | $14.82 | $14.26 | $14.30 | $14.30 | 6,860,580 |
| 2024-06-27 | $14.86 | $15.23 | $14.55 | $14.69 | $14.69 | 8,034,120 |
| 2024-06-26 | $15.00 | $15.65 | $14.27 | $15.31 | $15.31 | 9,338,600 |
| 2024-06-25 | $16.60 | $16.99 | $15.15 | $15.48 | $15.48 | 13,302,850 |
| 2024-06-24 | $16.93 | $19.08 | $16.55 | $18.13 | $18.13 | 18,162,850 |
| 2024-06-21 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 5,603,430 |
| 2024-06-20 | $14.22 | $14.46 | $13.83 | $13.94 | $13.94 | 3,172,030 |
| 2024-06-19 | $13.90 | $15.19 | $13.82 | $14.61 | $14.61 | 4,088,770 |
| 2024-06-18 | $13.54 | $13.89 | $13.38 | $13.88 | $13.88 | 1,468,100 |
| 2024-06-17 | $13.54 | $13.76 | $13.28 | $13.51 | $13.51 | 1,777,920 |
| 2024-06-14 | $13.59 | $13.59 | $13.10 | $13.42 | $13.42 | 1,339,940 |
| 2024-06-13 | $13.30 | $13.80 | $13.28 | $13.49 | $13.49 | 1,884,890 |
| 2024-06-12 | $12.95 | $13.47 | $12.68 | $13.30 | $13.30 | 1,676,310 |
| 2024-06-11 | $12.60 | $12.92 | $12.08 | $12.78 | $12.78 | 1,607,850 |
| 2024-06-07 | $12.03 | $12.87 | $12.03 | $12.60 | $12.60 | 1,808,970 |
| 2024-06-06 | $12.92 | $13.31 | $11.80 | $11.90 | $11.90 | 2,143,260 |
| 2024-06-05 | $12.98 | $13.09 | $12.52 | $12.91 | $12.91 | 1,473,840 |
| 2024-06-04 | $13.99 | $14.00 | $12.84 | $13.10 | $13.10 | 2,521,840 |
| 2024-06-03 | $14.20 | $14.38 | $13.45 | $13.63 | $13.63 | 1,861,300 |
| 2024-05-31 | $13.94 | $14.37 | $13.78 | $14.21 | $14.21 | 1,484,290 |
| 2024-05-30 | $13.65 | $14.10 | $13.44 | $13.88 | $13.88 | 1,441,690 |
| 2024-05-29 | $13.93 | $13.98 | $13.60 | $13.83 | $13.83 | 1,329,330 |
| 2024-05-28 | $13.80 | $14.18 | $13.57 | $13.72 | $13.72 | 1,464,530 |
| 2024-05-27 | $13.65 | $13.95 | $13.30 | $13.88 | $13.88 | 1,886,950 |
| 2024-05-24 | $14.09 | $14.32 | $13.78 | $13.81 | $13.81 | 2,660,170 |
| 2024-05-23 | $13.97 | $14.99 | $13.96 | $14.32 | $14.32 | 3,656,920 |
| 2024-05-22 | $14.01 | $14.12 | $13.85 | $14.10 | $14.10 | 1,536,010 |
| 2024-05-21 | $14.23 | $14.29 | $13.95 | $14.03 | $14.03 | 2,363,360 |
| 2024-05-20 | $14.53 | $14.99 | $14.15 | $14.41 | $14.41 | 3,071,060 |
| 2024-05-17 | $14.93 | $15.40 | $14.41 | $14.63 | $14.63 | 4,893,320 |
| 2024-05-16 | $13.97 | $16.30 | $13.88 | $15.00 | $15.00 | 5,187,810 |
| 2024-05-15 | $13.63 | $14.31 | $13.39 | $13.83 | $13.83 | 1,381,390 |
| 2024-05-14 | $13.54 | $13.80 | $13.43 | $13.65 | $13.65 | 1,272,820 |
| 2024-05-13 | $13.86 | $13.90 | $13.11 | $13.29 | $13.29 | 1,774,200 |
| 2024-05-10 | $14.25 | $14.96 | $13.80 | $14.06 | $14.06 | 1,846,500 |
| 2024-05-09 | $14.23 | $14.47 | $14.18 | $14.26 | $14.26 | 745,840 |
| 2024-05-08 | $14.69 | $14.69 | $14.20 | $14.29 | $14.29 | 1,065,950 |
| 2024-05-07 | $14.66 | $14.83 | $14.16 | $14.66 | $14.66 | 1,949,940 |
| 2024-05-06 | $14.30 | $14.73 | $14.19 | $14.61 | $14.61 | 1,849,690 |
| 2024-04-30 | $14.27 | $14.48 | $14.05 | $14.30 | $14.30 | 1,130,200 |
| 2024-04-29 | $13.77 | $14.35 | $13.63 | $14.27 | $14.27 | 1,328,820 |
| 2024-04-26 | $13.45 | $13.95 | $13.37 | $13.78 | $13.78 | 1,495,150 |
| 2024-04-25 | $13.14 | $13.51 | $12.94 | $13.37 | $13.37 | 1,256,370 |
| 2024-04-24 | $12.61 | $13.27 | $12.50 | $13.14 | $13.14 | 1,457,820 |
| 2024-04-23 | $12.10 | $12.70 | $12.02 | $12.64 | $12.64 | 2,040,280 |
| 2024-04-22 | $12.23 | $12.28 | $11.49 | $12.02 | $12.02 | 1,242,110 |
| 2024-04-19 | $12.29 | $12.35 | $11.76 | $12.23 | $12.23 | 1,483,370 |
| 2024-04-18 | $12.34 | $12.62 | $12.03 | $12.19 | $12.19 | 1,840,820 |
| 2024-04-17 | $11.22 | $12.55 | $11.22 | $12.53 | $12.53 | 2,235,610 |
| 2024-04-16 | $12.61 | $12.99 | $10.63 | $10.94 | $10.94 | 2,913,630 |
| 2024-04-15 | $13.81 | $14.29 | $12.52 | $12.58 | $12.58 | 2,279,560 |
| 2024-04-12 | $13.88 | $14.35 | $13.88 | $13.98 | $13.98 | 840,900 |
| 2024-04-11 | $13.81 | $14.34 | $13.78 | $13.92 | $13.92 | 884,400 |
| 2024-04-10 | $14.41 | $14.51 | $13.70 | $13.84 | $13.84 | 1,204,080 |
| 2024-04-09 | $14.36 | $14.73 | $14.25 | $14.47 | $14.47 | 1,348,210 |
| 2024-04-08 | $15.17 | $15.18 | $14.30 | $14.36 | $14.36 | 1,839,010 |
| 2024-04-03 | $15.61 | $15.63 | $14.95 | $15.29 | $15.29 | 1,625,200 |
| 2024-04-02 | $15.42 | $15.78 | $15.27 | $15.60 | $15.60 | 1,834,810 |
| 2024-04-01 | $15.39 | $15.62 | $15.15 | $15.42 | $15.42 | 1,966,500 |
| 2024-03-29 | $14.70 | $15.30 | $14.66 | $15.27 | $15.27 | 1,436,730 |
| 2024-03-28 | $14.02 | $15.09 | $14.02 | $14.96 | $14.96 | 1,521,130 |
| 2024-03-27 | $14.65 | $14.75 | $14.01 | $14.02 | $14.02 | 1,398,680 |
| 2024-03-26 | $14.81 | $15.15 | $14.57 | $14.71 | $14.71 | 1,402,810 |
| 2024-03-25 | $15.60 | $15.65 | $14.81 | $14.84 | $14.84 | 2,180,520 |
| 2024-03-22 | $15.55 | $15.67 | $15.20 | $15.31 | $15.31 | 1,239,190 |
| 2024-03-21 | $15.70 | $15.79 | $15.44 | $15.67 | $15.67 | 1,158,500 |
| 2024-03-20 | $15.54 | $15.68 | $15.51 | $15.66 | $15.66 | 1,014,800 |
| 2024-03-19 | $16.01 | $16.16 | $15.46 | $15.53 | $15.53 | 2,121,400 |
| 2024-03-18 | $15.00 | $16.08 | $15.00 | $15.96 | $15.96 | 2,337,100 |
| 2024-03-15 | $14.61 | $14.87 | $14.50 | $14.85 | $14.85 | 1,046,870 |
| 2024-03-14 | $14.80 | $14.95 | $14.38 | $14.58 | $14.58 | 1,182,300 |
| 2024-03-13 | $14.59 | $15.03 | $14.56 | $14.84 | $14.84 | 1,775,360 |
| 2024-03-12 | $14.42 | $14.78 | $14.31 | $14.62 | $14.62 | 1,515,640 |
| 2024-03-11 | $14.28 | $14.59 | $14.08 | $14.40 | $14.40 | 1,545,880 |
| 2024-03-08 | $13.85 | $14.45 | $13.76 | $14.42 | $14.42 | 1,903,650 |
| 2024-03-07 | $13.90 | $14.36 | $13.81 | $13.83 | $13.83 | 1,786,310 |
| 2024-03-06 | $13.88 | $14.18 | $13.46 | $13.93 | $13.93 | 2,109,300 |
| 2024-03-05 | $14.20 | $14.50 | $13.92 | $13.93 | $13.93 | 1,959,860 |
| 2024-03-04 | $14.39 | $14.68 | $13.75 | $14.15 | $14.15 | 2,033,350 |
| 2024-03-01 | $13.69 | $14.32 | $13.63 | $14.32 | $14.32 | 2,637,450 |
| 2024-02-29 | $13.03 | $13.97 | $13.03 | $13.69 | $13.69 | 2,935,990 |
| 2024-02-28 | $15.20 | $15.70 | $13.13 | $13.13 | $13.13 | 5,125,860 |
| 2024-02-27 | $13.84 | $15.17 | $13.80 | $15.04 | $15.04 | 2,836,430 |
| 2024-02-26 | $13.64 | $14.55 | $13.18 | $13.93 | $13.93 | 3,010,110 |
| 2024-02-23 | $12.88 | $13.48 | $12.88 | $13.38 | $13.38 | 2,377,650 |
| 2024-02-22 | $12.09 | $12.85 | $12.09 | $12.80 | $12.80 | 2,371,670 |
| 2024-02-21 | $11.70 | $12.61 | $11.51 | $12.13 | $12.13 | 2,285,570 |
| 2024-02-20 | $11.63 | $11.84 | $11.28 | $11.76 | $11.76 | 2,441,990 |
| 2024-02-19 | $10.51 | $11.95 | $10.50 | $11.64 | $11.64 | 4,237,530 |
| 2024-02-08 | $9.22 | $10.68 | $9.01 | $10.42 | $10.42 | 3,908,170 |
| 2024-02-07 | $10.02 | $10.49 | $8.61 | $9.41 | $9.41 | 5,062,200 |
| 2024-02-06 | $9.42 | $10.66 | $8.65 | $10.25 | $10.25 | 6,143,630 |
| 2024-02-05 | $12.88 | $12.99 | $10.40 | $10.40 | $10.40 | 5,659,960 |
| 2024-02-02 | $13.92 | $14.31 | $12.22 | $13.00 | $13.00 | 2,300,480 |
| 2024-02-01 | $14.15 | $14.50 | $13.51 | $13.93 | $13.93 | 1,816,670 |
| 2024-01-31 | $15.50 | $15.50 | $14.14 | $14.15 | $14.15 | 2,171,340 |
| 2024-01-30 | $16.00 | $16.00 | $15.00 | $15.30 | $15.30 | 1,123,120 |
| 2024-01-29 | $16.68 | $16.77 | $15.84 | $16.00 | $16.00 | 1,337,520 |
| 2024-01-26 | $16.78 | $16.86 | $16.52 | $16.69 | $16.69 | 1,253,760 |
| 2024-01-25 | $15.88 | $16.77 | $15.69 | $16.73 | $16.73 | 1,664,070 |
| 2024-01-24 | $15.82 | $16.06 | $15.15 | $15.82 | $15.82 | 1,633,960 |
| 2024-01-23 | $15.98 | $16.48 | $15.56 | $15.83 | $15.83 | 1,481,260 |
| 2024-01-22 | $17.15 | $17.41 | $15.80 | $16.04 | $16.04 | 1,411,260 |
| 2024-01-19 | $17.64 | $17.64 | $17.16 | $17.18 | $17.18 | 1,257,330 |
| 2024-01-18 | $17.77 | $17.84 | $16.93 | $17.64 | $17.64 | 1,518,190 |
| 2024-01-17 | $17.95 | $18.06 | $17.55 | $17.61 | $17.61 | 931,900 |
| 2024-01-16 | $18.15 | $18.28 | $17.65 | $17.95 | $17.95 | 1,093,660 |
| 2024-01-15 | $18.17 | $18.31 | $17.98 | $18.15 | $18.15 | 947,700 |
| 2024-01-12 | $18.50 | $18.57 | $18.11 | $18.16 | $18.16 | 952,170 |
| 2024-01-11 | $18.24 | $18.54 | $18.09 | $18.52 | $18.52 | 881,820 |
| 2024-01-10 | $18.37 | $18.47 | $17.90 | $18.15 | $18.15 | 1,065,410 |
| 2024-01-09 | $18.20 | $18.60 | $18.18 | $18.36 | $18.36 | 1,148,400 |
| 2024-01-08 | $18.78 | $18.78 | $18.00 | $18.14 | $18.14 | 1,163,590 |
| 2024-01-05 | $19.13 | $19.32 | $18.61 | $18.77 | $18.77 | 981,790 |
| 2024-01-04 | $19.25 | $19.25 | $18.94 | $19.05 | $19.05 | 805,740 |
| 2024-01-03 | $19.34 | $19.42 | $19.00 | $19.21 | $19.21 | 1,292,500 |
| 2024-01-02 | $19.45 | $19.45 | $19.22 | $19.33 | $19.33 | 1,060,870 |
| 2024-01-01 | $19.37 | $19.37 | $19.37 | $19.37 | $19.37 | 0 |
| 2023-12-29 | $19.06 | $19.43 | $18.94 | $19.37 | $19.37 | 1,528,050 |
| 2023-12-28 | $18.81 | $19.15 | $18.52 | $19.05 | $19.05 | 965,920 |
| 2023-12-27 | $18.57 | $18.86 | $18.42 | $18.78 | $18.78 | 681,200 |
| 2023-12-26 | $19.12 | $19.12 | $18.32 | $18.51 | $18.51 | 977,180 |
| 2023-12-25 | $18.89 | $19.25 | $18.77 | $18.93 | $18.93 | 1,228,940 |
| 2023-12-22 | $19.61 | $19.61 | $18.77 | $18.85 | $18.85 | 1,690,820 |
| 2023-12-21 | $19.57 | $19.75 | $19.07 | $19.51 | $19.51 | 1,611,540 |
| 2023-12-20 | $19.66 | $19.90 | $19.52 | $19.57 | $19.57 | 1,215,470 |
| 2023-12-19 | $19.65 | $19.72 | $19.38 | $19.67 | $19.67 | 843,120 |
| 2023-12-18 | $19.97 | $19.98 | $19.43 | $19.60 | $19.60 | 1,228,800 |
| 2023-12-15 | $20.05 | $20.20 | $19.77 | $19.98 | $19.98 | 1,184,980 |
| 2023-12-14 | $20.02 | $20.31 | $20.00 | $20.08 | $20.08 | 846,870 |
| 2023-12-13 | $20.15 | $20.39 | $19.91 | $20.10 | $20.10 | 1,136,540 |
| 2023-12-12 | $20.15 | $20.25 | $19.87 | $20.08 | $20.08 | 969,600 |
| 2023-12-11 | $20.23 | $20.35 | $19.77 | $20.14 | $20.14 | 1,805,160 |
| 2023-12-08 | $20.45 | $20.74 | $20.18 | $20.19 | $20.19 | 1,461,240 |
| 2023-12-07 | $20.45 | $20.57 | $20.08 | $20.33 | $20.33 | 1,068,530 |
| 2023-12-06 | $20.53 | $20.53 | $20.16 | $20.23 | $20.23 | 1,528,300 |
| 2023-12-05 | $20.82 | $20.82 | $20.33 | $20.36 | $20.36 | 1,456,500 |
| 2023-12-04 | $21.00 | $21.04 | $20.71 | $20.82 | $20.82 | 2,107,370 |
| 2023-12-01 | $20.84 | $20.99 | $20.61 | $20.92 | $20.92 | 1,257,100 |
| 2023-11-30 | $20.91 | $20.92 | $20.52 | $20.83 | $20.83 | 1,418,810 |
| 2023-11-29 | $20.81 | $21.22 | $20.77 | $20.99 | $20.99 | 1,345,030 |
| 2023-11-28 | $20.72 | $21.10 | $20.47 | $20.85 | $20.85 | 1,280,880 |
| 2023-11-27 | $20.47 | $21.05 | $20.36 | $20.67 | $20.67 | 1,654,700 |
| 2023-11-24 | $20.95 | $21.19 | $20.29 | $20.34 | $20.34 | 1,046,650 |
| 2023-11-23 | $20.82 | $21.02 | $20.62 | $20.94 | $20.94 | 980,140 |
| 2023-11-22 | $21.03 | $21.29 | $20.70 | $20.72 | $20.72 | 1,267,970 |
| 2023-11-21 | $21.33 | $21.57 | $21.00 | $21.02 | $21.02 | 1,169,940 |
| 2023-11-20 | $21.25 | $21.49 | $21.04 | $21.33 | $21.33 | 1,353,600 |
| 2023-11-17 | $20.90 | $21.15 | $20.90 | $21.08 | $21.08 | 746,420 |
| 2023-11-16 | $21.14 | $21.36 | $20.87 | $20.90 | $20.90 | 1,234,920 |
| 2023-11-15 | $21.15 | $21.40 | $21.00 | $21.08 | $21.08 | 1,012,470 |
| 2023-11-14 | $21.11 | $21.30 | $20.88 | $21.15 | $21.15 | 1,015,620 |
| 2023-11-13 | $20.60 | $21.05 | $20.60 | $20.93 | $20.93 | 1,436,630 |
| 2023-11-10 | $20.58 | $20.82 | $20.41 | $20.58 | $20.58 | 1,065,410 |
| 2023-11-09 | $20.65 | $20.94 | $20.39 | $20.58 | $20.58 | 1,060,550 |
| 2023-11-08 | $20.69 | $20.81 | $20.48 | $20.74 | $20.74 | 1,203,540 |
| 2023-11-07 | $20.46 | $20.74 | $20.29 | $20.72 | $20.72 | 1,081,400 |
| 2023-11-06 | $20.17 | $20.49 | $20.09 | $20.46 | $20.46 | 1,619,400 |
| 2023-11-03 | $19.40 | $20.31 | $19.38 | $20.22 | $20.22 | 1,713,440 |
| 2023-11-02 | $19.73 | $20.07 | $19.38 | $19.38 | $19.38 | 1,052,550 |
| 2023-11-01 | $19.60 | $19.87 | $19.46 | $19.74 | $19.74 | 1,520,960 |
| 2023-10-31 | $19.93 | $20.50 | $19.41 | $19.61 | $19.61 | 1,359,400 |
| 2023-10-30 | $19.07 | $20.19 | $18.95 | $20.00 | $20.00 | 2,440,010 |
| 2023-10-27 | $19.94 | $19.94 | $19.33 | $19.84 | $19.84 | 1,292,500 |
| 2023-10-26 | $19.60 | $19.97 | $19.41 | $19.94 | $19.94 | 857,070 |
| 2023-10-25 | $19.60 | $19.90 | $19.34 | $19.80 | $19.80 | 1,173,720 |
| 2023-10-24 | $19.05 | $19.76 | $18.73 | $19.56 | $19.56 | 1,416,510 |
| 2023-10-23 | $19.39 | $19.55 | $18.90 | $19.05 | $19.05 | 1,382,810 |
| 2023-10-20 | $20.03 | $20.28 | $19.40 | $19.40 | $19.40 | 1,292,840 |
| 2023-10-19 | $20.03 | $20.68 | $19.87 | $19.98 | $19.98 | 1,447,400 |
| 2023-10-18 | $20.74 | $20.77 | $19.93 | $19.93 | $19.93 | 962,100 |
| 2023-10-17 | $20.85 | $20.85 | $20.41 | $20.60 | $20.60 | 802,500 |
| 2023-10-16 | $21.11 | $21.11 | $20.59 | $20.76 | $20.76 | 1,076,270 |
| 2023-10-13 | $21.24 | $21.27 | $20.95 | $21.02 | $21.02 | 1,167,200 |
| 2023-10-12 | $21.40 | $21.49 | $20.94 | $21.24 | $21.24 | 909,100 |
| 2023-10-11 | $21.20 | $21.37 | $20.86 | $21.26 | $21.26 | 1,064,590 |
| 2023-10-10 | $20.96 | $21.34 | $20.88 | $21.20 | $21.20 | 1,246,130 |
| 2023-10-09 | $20.75 | $20.99 | $20.65 | $20.91 | $20.91 | 1,819,700 |
| 2023-09-28 | $20.05 | $20.93 | $20.05 | $20.77 | $20.77 | 1,525,460 |
| 2023-09-27 | $20.25 | $20.25 | $19.66 | $20.00 | $20.00 | 1,544,370 |
| 2023-09-26 | $20.39 | $20.77 | $19.97 | $19.98 | $19.98 | 1,377,270 |
| 2023-09-25 | $20.93 | $21.16 | $20.35 | $20.56 | $20.56 | 1,382,400 |
| 2023-09-22 | $20.04 | $21.07 | $19.92 | $21.01 | $21.01 | 1,706,770 |
| 2023-09-21 | $20.02 | $20.52 | $19.95 | $20.06 | $20.06 | 943,500 |
| 2023-09-20 | $20.29 | $20.50 | $20.02 | $20.05 | $20.05 | 751,500 |
| 2023-09-19 | $20.71 | $20.73 | $19.94 | $20.24 | $20.24 | 1,259,220 |
| 2023-09-18 | $20.51 | $21.03 | $20.30 | $20.72 | $20.72 | 1,101,210 |
| 2023-09-15 | $20.75 | $21.14 | $20.52 | $20.52 | $20.52 | 980,700 |
| 2023-09-14 | $20.95 | $21.36 | $20.60 | $20.90 | $20.90 | 1,287,600 |
| 2023-09-13 | $21.26 | $21.38 | $20.62 | $20.94 | $20.94 | 1,027,170 |
| 2023-09-12 | $21.34 | $21.57 | $21.21 | $21.38 | $21.38 | 1,334,270 |
| 2023-09-11 | $21.63 | $21.64 | $21.20 | $21.40 | $21.40 | 1,437,630 |
| 2023-09-08 | $21.23 | $21.81 | $21.23 | $21.74 | $21.74 | 1,440,680 |
| 2023-09-07 | $21.46 | $21.70 | $21.20 | $21.23 | $21.23 | 1,411,180 |
| 2023-09-06 | $20.98 | $21.69 | $20.80 | $21.65 | $21.65 | 2,168,170 |
| 2023-09-05 | $21.12 | $21.25 | $20.80 | $21.01 | $21.01 | 1,210,760 |
| 2023-09-04 | $20.95 | $21.02 | $20.40 | $20.87 | $20.87 | 1,182,070 |
| 2023-09-01 | $20.73 | $21.05 | $20.47 | $20.66 | $20.66 | 1,108,200 |
| 2023-08-31 | $20.74 | $20.82 | $20.33 | $20.59 | $20.59 | 1,229,800 |
| 2023-08-30 | $19.87 | $20.84 | $19.78 | $20.53 | $20.53 | 1,613,110 |
| 2023-08-29 | $18.80 | $20.09 | $18.72 | $19.91 | $19.91 | 1,759,410 |
| 2023-08-28 | $20.10 | $20.30 | $18.81 | $18.90 | $18.90 | 1,579,850 |
| 2023-08-25 | $19.63 | $19.79 | $18.79 | $18.94 | $18.94 | 1,822,830 |
| 2023-08-24 | $20.11 | $20.25 | $19.20 | $19.49 | $19.49 | 2,927,800 |
| 2023-08-23 | $21.33 | $21.33 | $19.33 | $20.19 | $20.19 | 3,720,510 |
| 2023-08-22 | $21.03 | $21.52 | $20.55 | $21.47 | $21.47 | 1,828,980 |
| 2023-08-21 | $20.80 | $21.27 | $20.65 | $20.70 | $20.70 | 882,900 |
| 2023-08-18 | $21.10 | $21.31 | $20.75 | $20.82 | $20.82 | 846,200 |
| 2023-08-17 | $20.52 | $21.20 | $20.27 | $21.12 | $21.12 | 1,055,140 |
| 2023-08-16 | $20.97 | $21.05 | $20.41 | $20.47 | $20.47 | 907,400 |
| 2023-08-15 | $21.17 | $21.48 | $20.91 | $21.05 | $21.05 | 771,020 |
| 2023-08-14 | $20.80 | $21.18 | $20.70 | $21.15 | $21.15 | 774,460 |
| 2023-08-11 | $21.42 | $21.42 | $20.87 | $20.88 | $20.88 | 818,960 |
| 2023-08-10 | $21.50 | $21.50 | $21.05 | $21.34 | $21.34 | 881,000 |
| 2023-08-09 | $21.44 | $21.72 | $21.13 | $21.26 | $21.26 | 1,296,600 |
| 2023-08-08 | $21.89 | $21.98 | $21.45 | $21.55 | $21.55 | 1,027,510 |
| 2023-08-07 | $21.56 | $21.98 | $21.45 | $21.72 | $21.72 | 1,545,060 |
| 2023-08-04 | $21.50 | $21.95 | $21.46 | $21.56 | $21.56 | 1,568,670 |
| 2023-08-03 | $21.71 | $21.99 | $21.24 | $21.49 | $21.49 | 2,779,000 |
| 2023-08-02 | $21.30 | $23.48 | $21.23 | $22.13 | $22.13 | 3,719,940 |
| 2023-08-01 | $21.24 | $21.55 | $20.81 | $21.30 | $21.30 | 1,773,870 |
| 2023-07-31 | $22.00 | $22.00 | $21.05 | $21.19 | $21.19 | 1,438,400 |
| 2023-07-28 | $21.90 | $22.03 | $21.47 | $21.75 | $21.75 | 883,600 |
| 2023-07-27 | $22.42 | $22.42 | $21.51 | $21.55 | $21.55 | 1,048,200 |
| 2023-07-26 | $22.74 | $22.79 | $21.99 | $22.02 | $22.02 | 1,291,150 |
| 2023-07-25 | $21.51 | $22.83 | $21.51 | $22.73 | $22.73 | 1,725,400 |
| 2023-07-24 | $21.03 | $21.95 | $20.80 | $21.68 | $21.68 | 1,746,000 |
| 2023-07-21 | $21.74 | $21.94 | $20.96 | $21.09 | $21.09 | 1,681,600 |
| 2023-07-20 | $23.26 | $23.68 | $21.66 | $21.73 | $21.73 | 2,246,910 |
| 2023-07-19 | $23.90 | $24.03 | $23.10 | $23.25 | $23.25 | 2,482,650 |
| 2023-07-18 | $23.66 | $24.35 | $23.30 | $24.06 | $24.06 | 2,729,530 |
| 2023-07-17 | $23.30 | $23.68 | $22.93 | $23.49 | $23.49 | 1,944,400 |
| 2023-07-14 | $22.94 | $23.44 | $22.65 | $23.32 | $23.32 | 1,743,570 |
| 2023-07-13 | $22.14 | $23.08 | $22.00 | $22.94 | $22.94 | 1,623,850 |
| 2023-07-12 | $22.73 | $22.75 | $22.04 | $22.14 | $22.14 | 885,580 |
| 2023-07-11 | $22.31 | $22.86 | $22.01 | $22.74 | $22.74 | 847,570 |
| 2023-07-10 | $22.92 | $22.99 | $22.19 | $22.31 | $22.31 | 1,067,610 |
| 2023-07-07 | $23.20 | $23.40 | $22.44 | $22.69 | $22.69 | 1,456,160 |
| 2023-07-06 | $22.60 | $23.20 | $22.58 | $22.93 | $22.93 | 1,004,800 |
| 2023-07-05 | $23.24 | $23.24 | $22.68 | $22.73 | $22.73 | 953,600 |
| 2023-07-04 | $23.09 | $23.44 | $22.83 | $23.20 | $23.20 | 1,176,200 |
| 2023-07-03 | $23.40 | $23.55 | $22.82 | $22.91 | $22.91 | 1,265,500 |
| 2023-06-30 | $22.23 | $23.44 | $22.20 | $23.37 | $23.37 | 1,909,850 |
| 2023-06-29 | $21.94 | $22.59 | $21.94 | $22.51 | $22.51 | 1,412,250 |
| 2023-06-28 | $22.41 | $22.89 | $21.50 | $22.11 | $22.11 | 1,723,500 |
| 2023-06-27 | $21.98 | $22.80 | $21.75 | $22.60 | $22.60 | 2,140,480 |
| 2023-06-26 | $22.45 | $22.97 | $21.70 | $21.72 | $21.72 | 1,432,280 |
| 2023-06-21 | $23.32 | $23.32 | $22.55 | $22.60 | $22.60 | 1,490,340 |
| 2023-06-20 | $23.19 | $23.44 | $22.81 | $23.15 | $23.15 | 1,917,230 |
| 2023-06-19 | $23.27 | $23.47 | $23.02 | $23.20 | $23.20 | 2,082,470 |
| 2023-06-16 | $23.25 | $23.33 | $22.80 | $23.20 | $23.20 | 1,761,980 |
| 2023-06-15 | $23.50 | $23.84 | $23.00 | $23.16 | $23.16 | 2,142,730 |
| 2023-06-14 | $23.22 | $23.66 | $23.01 | $23.53 | $23.53 | 2,102,670 |
| 2023-06-13 | $23.31 | $23.47 | $22.88 | $23.29 | $23.29 | 2,008,200 |
| 2023-06-12 | $22.75 | $23.67 | $22.75 | $23.31 | $23.31 | 3,452,310 |
| 2023-06-09 | $22.28 | $22.99 | $22.12 | $22.89 | $22.89 | 2,144,410 |
| 2023-06-08 | $22.50 | $22.50 | $21.90 | $22.31 | $22.28 | 1,400,200 |
| 2023-06-07 | $22.29 | $22.66 | $22.01 | $22.51 | $22.48 | 1,656,420 |
| 2023-06-06 | $23.00 | $23.00 | $22.02 | $22.11 | $22.08 | 2,009,200 |
| 2023-06-05 | $22.84 | $23.16 | $22.65 | $23.05 | $23.02 | 2,362,070 |
| 2023-06-02 | $23.05 | $23.16 | $22.50 | $22.63 | $22.60 | 2,232,270 |
| 2023-06-01 | $22.85 | $23.05 | $22.63 | $22.93 | $22.90 | 2,263,190 |
| 2023-05-31 | $22.74 | $23.30 | $22.50 | $22.95 | $22.92 | 3,360,090 |
| 2023-05-30 | $23.15 | $23.37 | $22.60 | $22.85 | $22.82 | 3,369,720 |
| 2023-05-29 | $23.28 | $23.58 | $22.89 | $23.18 | $23.15 | 3,331,430 |
| 2023-05-26 | $23.19 | $23.40 | $22.82 | $23.24 | $23.21 | 2,986,690 |
| 2023-05-25 | $23.51 | $23.65 | $22.65 | $23.19 | $23.16 | 6,149,190 |
| 2023-05-24 | $23.15 | $24.10 | $22.61 | $23.90 | $23.87 | 7,949,670 |
| 2023-05-23 | $22.90 | $23.75 | $22.57 | $23.25 | $23.22 | 7,576,130 |
| 2023-05-22 | $22.55 | $23.20 | $22.39 | $23.11 | $23.08 | 7,944,200 |
| 2023-05-19 | $24.50 | $24.79 | $22.37 | $22.55 | $22.52 | 12,639,710 |
| 2023-05-18 | $19.70 | $23.58 | $19.69 | $23.58 | $23.55 | 7,601,870 |
| 2023-05-17 | $19.08 | $19.67 | $18.91 | $19.65 | $19.62 | 1,330,740 |
| 2023-05-16 | $19.30 | $19.30 | $18.75 | $19.11 | $19.08 | 1,013,130 |
| 2023-05-15 | $18.63 | $19.20 | $18.47 | $19.18 | $19.15 | 1,454,360 |
| 2023-05-12 | $18.96 | $19.25 | $18.67 | $18.72 | $18.72 | 1,062,580 |
| 2023-05-11 | $18.70 | $19.12 | $18.60 | $19.00 | $19.00 | 1,422,800 |
| 2023-05-10 | $18.75 | $18.82 | $18.35 | $18.66 | $18.66 | 1,475,620 |
| 2023-05-09 | $19.52 | $19.53 | $18.61 | $18.68 | $18.68 | 2,340,860 |
| 2023-05-08 | $20.05 | $20.29 | $19.52 | $19.66 | $19.66 | 1,464,200 |
| 2023-05-05 | $20.28 | $20.51 | $19.82 | $19.98 | $19.98 | 1,879,290 |
| 2023-05-04 | $20.39 | $21.00 | $20.25 | $20.42 | $20.42 | 2,359,320 |
| 2023-05-03 | $20.64 | $20.64 | $20.64 | $20.64 | $20.64 | 0 |
| 2023-05-02 | $20.64 | $20.64 | $20.64 | $20.64 | $20.64 | 0 |
| 2023-04-28 | $18.84 | $20.77 | $18.84 | $20.64 | $20.64 | 3,253,600 |
| 2023-04-27 | $18.31 | $19.52 | $18.31 | $18.97 | $18.97 | 2,120,830 |
| 2023-04-26 | $19.10 | $19.60 | $18.70 | $18.78 | $18.78 | 2,842,590 |
| 2023-04-25 | $20.46 | $20.83 | $19.18 | $19.21 | $19.21 | 3,732,480 |
| 2023-04-24 | $20.22 | $20.80 | $19.98 | $20.10 | $20.10 | 3,376,610 |
| 2023-04-21 | $22.00 | $22.41 | $20.22 | $20.25 | $20.25 | 4,651,310 |
| 2023-04-20 | $21.09 | $22.88 | $21.09 | $22.26 | $22.26 | 5,951,610 |
| 2023-04-19 | $20.32 | $21.75 | $20.20 | $21.26 | $21.26 | 2,966,860 |
| 2023-04-18 | $21.08 | $21.09 | $20.10 | $20.32 | $20.32 | 2,515,420 |
| 2023-04-17 | $20.72 | $21.89 | $20.72 | $21.10 | $21.10 | 3,453,150 |
| 2023-04-14 | $20.79 | $21.25 | $20.23 | $20.73 | $20.73 | 1,890,800 |
| 2023-04-13 | $21.41 | $21.68 | $20.66 | $20.78 | $20.78 | 2,086,210 |
| 2023-04-12 | $21.04 | $21.58 | $20.57 | $21.48 | $21.48 | 2,930,840 |
| 2023-04-11 | $21.59 | $21.59 | $20.88 | $20.95 | $20.95 | 2,476,550 |
| 2023-04-10 | $22.08 | $22.28 | $21.40 | $21.48 | $21.48 | 3,725,090 |
| 2023-04-07 | $22.50 | $22.65 | $21.73 | $22.03 | $22.03 | 4,737,190 |
| 2023-04-06 | $21.22 | $23.50 | $20.89 | $22.66 | $22.66 | 6,253,060 |
| 2023-04-05 | $21.16 | $21.16 | $21.16 | $21.16 | $21.16 | 0 |
| 2023-04-04 | $21.50 | $21.75 | $21.04 | $21.16 | $21.16 | 1,561,260 |
| 2023-04-03 | $21.03 | $21.63 | $20.80 | $21.56 | $21.56 | 1,852,570 |
| 2023-03-31 | $21.14 | $21.35 | $20.88 | $21.06 | $21.06 | 1,115,860 |
| 2023-03-30 | $21.33 | $21.68 | $21.05 | $21.16 | $21.16 | 1,283,500 |
| 2023-03-29 | $21.22 | $21.55 | $21.14 | $21.33 | $21.33 | 1,089,520 |
| 2023-03-28 | $21.75 | $21.76 | $21.13 | $21.27 | $21.27 | 1,383,110 |
| 2023-03-27 | $21.59 | $21.96 | $21.38 | $21.80 | $21.80 | 2,000,050 |
| 2023-03-24 | $21.91 | $21.98 | $21.35 | $21.70 | $21.70 | 2,076,870 |
| 2023-03-23 | $21.92 | $22.08 | $21.45 | $21.83 | $21.83 | 2,115,380 |
| 2023-03-22 | $21.15 | $22.15 | $21.02 | $22.10 | $22.10 | 2,423,110 |
| 2023-03-21 | $20.99 | $21.13 | $20.63 | $21.13 | $21.13 | 1,139,050 |
| 2023-03-20 | $21.06 | $21.30 | $20.52 | $20.84 | $20.84 | 1,544,700 |
| 2023-03-17 | $20.54 | $21.14 | $20.54 | $21.06 | $21.06 | 2,228,110 |
| 2023-03-16 | $20.85 | $21.22 | $20.30 | $20.37 | $20.37 | 1,224,710 |
| 2023-03-15 | $20.94 | $21.11 | $20.70 | $20.81 | $20.81 | 1,253,140 |
| 2023-03-14 | $20.98 | $20.98 | $20.20 | $20.79 | $20.79 | 1,242,670 |
| 2023-03-13 | $20.76 | $21.18 | $20.65 | $20.92 | $20.92 | 1,363,970 |
| 2023-03-10 | $21.21 | $21.40 | $20.76 | $20.85 | $20.85 | 1,592,230 |
| 2023-03-09 | $20.77 | $21.28 | $20.60 | $21.21 | $21.21 | 2,141,600 |
| 2023-03-08 | $19.80 | $20.87 | $19.76 | $20.76 | $20.76 | 2,462,320 |
| 2023-03-07 | $20.68 | $20.79 | $19.82 | $19.83 | $19.83 | 1,622,600 |
| 2023-03-06 | $20.47 | $21.14 | $20.31 | $20.69 | $20.69 | 2,214,400 |
| 2023-03-03 | $21.00 | $21.09 | $20.25 | $20.58 | $20.58 | 2,095,700 |
| 2023-03-02 | $20.54 | $20.98 | $20.41 | $20.45 | $20.45 | 1,609,810 |
| 2023-03-01 | $20.04 | $20.68 | $20.03 | $20.58 | $20.58 | 1,850,310 |
| 2023-02-28 | $20.05 | $20.44 | $19.89 | $20.06 | $20.06 | 1,202,460 |
| 2023-02-27 | $19.98 | $20.25 | $19.78 | $19.83 | $19.83 | 1,185,030 |
| 2023-02-24 | $20.24 | $20.49 | $20.00 | $20.07 | $20.07 | 851,100 |
| 2023-02-23 | $20.37 | $20.52 | $20.06 | $20.24 | $20.24 | 1,323,580 |
| 2023-02-22 | $20.22 | $20.59 | $19.99 | $20.51 | $20.51 | 1,557,100 |
| 2023-02-21 | $20.90 | $21.30 | $20.13 | $20.27 | $20.27 | 1,894,700 |
| 2023-02-20 | $20.13 | $20.56 | $19.85 | $20.40 | $20.40 | 2,489,390 |
| 2023-02-17 | $20.12 | $20.12 | $20.12 | $20.12 | $20.12 | 4,255,100 |
| 2023-02-16 | $21.32 | $21.73 | $20.70 | $21.10 | $21.10 | 3,546,030 |
| 2023-02-15 | $20.90 | $21.35 | $20.60 | $21.27 | $21.27 | 2,187,670 |
| 2023-02-14 | $20.91 | $21.07 | $20.48 | $20.55 | $20.55 | 1,637,900 |
| 2023-02-13 | $21.19 | $21.19 | $20.65 | $20.90 | $20.90 | 1,952,890 |
| 2023-02-10 | $21.33 | $21.68 | $20.85 | $20.95 | $20.95 | 2,295,060 |
| 2023-02-09 | $20.90 | $21.55 | $20.36 | $21.31 | $21.31 | 2,489,640 |
| 2023-02-08 | $21.05 | $21.65 | $20.87 | $20.90 | $20.90 | 2,522,240 |
| 2023-02-07 | $21.34 | $21.75 | $20.60 | $21.08 | $21.08 | 3,106,350 |
| 2023-02-06 | $20.94 | $21.77 | $20.94 | $21.33 | $21.33 | 2,882,090 |
| 2023-02-03 | $20.71 | $21.77 | $20.71 | $21.17 | $21.17 | 3,108,390 |
| 2023-02-02 | $20.68 | $21.48 | $20.66 | $21.02 | $21.02 | 3,841,690 |
| 2023-02-01 | $20.40 | $20.81 | $20.30 | $20.67 | $20.67 | 3,117,130 |
| 2023-01-31 | $20.31 | $21.16 | $19.69 | $20.66 | $20.66 | 7,004,170 |
| 2023-01-30 | $19.40 | $20.89 | $18.66 | $20.51 | $20.51 | 7,328,950 |
| 2023-01-20 | $18.03 | $18.95 | $18.03 | $18.59 | $18.59 | 2,765,500 |
| 2023-01-19 | $17.44 | $18.17 | $17.41 | $18.15 | $18.15 | 3,000,450 |
| 2023-01-18 | $17.18 | $17.59 | $17.18 | $17.40 | $17.40 | 1,450,900 |
| 2023-01-17 | $17.20 | $17.45 | $17.04 | $17.18 | $17.18 | 1,313,460 |
| 2023-01-16 | $16.75 | $17.15 | $16.69 | $17.10 | $17.10 | 1,422,550 |
| 2023-01-13 | $16.91 | $17.04 | $16.53 | $16.69 | $16.69 | 1,370,010 |
| 2023-01-12 | $16.80 | $17.02 | $16.71 | $16.90 | $16.90 | 1,130,700 |
| 2023-01-11 | $17.03 | $17.40 | $16.76 | $16.83 | $16.83 | 1,901,400 |
| 2023-01-10 | $17.10 | $17.31 | $16.92 | $17.06 | $17.06 | 1,342,100 |
| 2023-01-09 | $16.84 | $17.25 | $16.84 | $17.06 | $17.06 | 1,209,590 |
| 2023-01-06 | $17.07 | $17.20 | $16.78 | $16.81 | $16.81 | 1,441,440 |
| 2023-01-05 | $17.29 | $17.29 | $16.86 | $17.09 | $17.09 | 978,440 |
| 2023-01-04 | $17.01 | $17.34 | $16.88 | $17.10 | $17.10 | 1,494,420 |
| 2023-01-03 | $16.35 | $17.15 | $16.14 | $17.10 | $17.10 | 1,911,060 |
| 2023-01-02 | $16.29 | $16.29 | $16.29 | $16.29 | $16.29 | 0 |
| 2022-12-30 | $16.27 | $16.39 | $16.05 | $16.29 | $16.29 | 1,197,610 |
| 2022-12-29 | $16.41 | $16.54 | $16.17 | $16.19 | $16.19 | 1,413,930 |
| 2022-12-28 | $17.01 | $17.09 | $16.35 | $16.40 | $16.40 | 1,997,000 |
| 2022-12-27 | $17.29 | $17.45 | $16.81 | $17.19 | $17.19 | 1,587,000 |
| 2022-12-26 | $17.15 | $17.55 | $16.85 | $17.37 | $17.37 | 1,800,520 |
| 2022-12-23 | $17.30 | $17.55 | $16.81 | $17.16 | $17.16 | 1,918,450 |
| 2022-12-22 | $18.16 | $18.20 | $17.32 | $17.43 | $17.43 | 2,557,300 |
| 2022-12-21 | $18.56 | $18.56 | $17.90 | $18.09 | $18.09 | 2,461,040 |
| 2022-12-20 | $18.47 | $18.94 | $18.18 | $18.45 | $18.45 | 3,024,870 |
| 2022-12-19 | $18.89 | $18.89 | $18.10 | $18.56 | $18.56 | 3,918,330 |
| 2022-12-16 | $19.18 | $19.68 | $18.42 | $18.52 | $18.52 | 6,708,710 |
| 2022-12-15 | $17.20 | $20.20 | $16.91 | $19.55 | $19.55 | 9,022,400 |
| 2022-12-14 | $16.73 | $17.39 | $16.72 | $16.94 | $16.94 | 1,561,110 |
| 2022-12-13 | $17.06 | $17.15 | $16.42 | $16.51 | $16.51 | 900,900 |
| 2022-12-12 | $16.70 | $17.06 | $16.46 | $17.00 | $17.00 | 1,278,380 |
| 2022-12-09 | $16.96 | $16.96 | $16.61 | $16.68 | $16.68 | 1,070,100 |
| 2022-12-08 | $17.54 | $17.54 | $16.84 | $16.91 | $16.91 | 1,075,920 |
| 2022-12-07 | $17.48 | $17.55 | $17.17 | $17.37 | $17.37 | 1,201,360 |
| 2022-12-06 | $17.92 | $18.15 | $17.41 | $17.55 | $17.55 | 1,383,250 |
| 2022-12-05 | $18.14 | $18.38 | $17.83 | $17.96 | $17.96 | 1,371,350 |
| 2022-12-01 | $17.66 | $18.05 | $17.60 | $17.73 | $17.73 | 1,131,270 |
| 2022-11-30 | $17.95 | $17.98 | $17.57 | $17.68 | $17.68 | 1,191,870 |
| 2022-11-29 | $17.83 | $17.92 | $17.51 | $17.85 | $17.85 | 974,850 |
| 2022-11-28 | $17.92 | $18.10 | $17.45 | $17.53 | $17.53 | 1,521,200 |
| 2022-11-25 | $18.00 | $18.40 | $17.82 | $17.92 | $17.92 | 1,025,190 |
| 2022-11-24 | $18.42 | $18.55 | $17.98 | $18.14 | $18.14 | 1,071,100 |
| 2022-11-23 | $18.68 | $18.69 | $17.92 | $18.31 | $18.31 | 1,424,250 |
| 2022-11-22 | $18.91 | $19.15 | $18.59 | $18.68 | $18.68 | 1,545,420 |
| 2022-11-21 | $19.07 | $19.19 | $18.48 | $18.82 | $18.82 | 2,455,050 |
| 2022-11-18 | $19.25 | $19.80 | $19.09 | $19.10 | $19.10 | 2,086,260 |
| 2022-11-17 | $18.60 | $19.52 | $18.46 | $19.45 | $19.45 | 3,134,480 |
| 2022-11-16 | $18.83 | $18.97 | $18.45 | $18.67 | $18.67 | 1,284,710 |
| 2022-11-15 | $18.15 | $18.56 | $17.91 | $18.55 | $18.55 | 1,370,870 |
| 2022-11-14 | $18.17 | $18.17 | $17.66 | $18.03 | $18.03 | 1,465,140 |
| 2022-11-11 | $18.45 | $18.62 | $17.83 | $17.92 | $17.92 | 1,294,250 |
| 2022-11-10 | $18.25 | $18.60 | $18.12 | $18.18 | $18.18 | 1,183,430 |
| 2022-11-09 | $18.35 | $18.50 | $18.07 | $18.26 | $18.26 | 1,014,970 |
| 2022-11-08 | $18.49 | $18.69 | $18.02 | $18.29 | $18.29 | 1,826,150 |
| 2022-11-07 | $18.52 | $18.76 | $18.26 | $18.44 | $18.44 | 1,570,520 |
| 2022-11-04 | $18.49 | $18.90 | $18.36 | $18.52 | $18.52 | 1,786,540 |
| 2022-11-03 | $18.07 | $18.65 | $18.06 | $18.59 | $18.59 | 1,602,100 |
| 2022-11-02 | $18.15 | $18.58 | $18.03 | $18.33 | $18.33 | 1,786,530 |
| 2022-11-01 | $17.82 | $18.28 | $17.69 | $18.22 | $18.22 | 1,993,330 |
| 2022-10-31 | $17.60 | $18.17 | $17.34 | $17.83 | $17.83 | 2,889,370 |
| 2022-10-28 | $17.82 | $18.48 | $17.32 | $17.42 | $17.42 | 4,710,720 |
| 2022-10-27 | $17.40 | $17.77 | $17.20 | $17.28 | $17.28 | 1,535,830 |
| 2022-10-26 | $16.45 | $17.52 | $16.30 | $17.33 | $17.33 | 2,219,260 |
| 2022-10-25 | $16.87 | $16.87 | $16.07 | $16.29 | $16.29 | 1,314,500 |
| 2022-10-24 | $17.41 | $17.50 | $16.62 | $16.68 | $16.68 | 1,729,530 |
| 2022-10-21 | $18.12 | $18.14 | $16.99 | $17.10 | $17.10 | 2,422,440 |
| 2022-10-20 | $16.72 | $17.56 | $16.52 | $17.47 | $17.47 | 2,076,710 |
| 2022-10-19 | $16.85 | $17.05 | $16.74 | $16.98 | $16.98 | 1,253,500 |
| 2022-10-18 | $17.01 | $17.05 | $16.55 | $16.87 | $16.87 | 1,218,590 |
| 2022-10-17 | $16.55 | $16.90 | $16.51 | $16.80 | $16.80 | 1,514,600 |
| 2022-10-14 | $16.57 | $17.07 | $16.45 | $16.50 | $16.50 | 2,351,030 |
| 2022-10-13 | $15.82 | $17.00 | $15.63 | $16.55 | $16.55 | 3,632,290 |
| 2022-10-12 | $15.18 | $15.87 | $14.90 | $15.82 | $15.82 | 1,903,840 |
| 2022-10-11 | $15.10 | $15.37 | $14.81 | $15.19 | $15.19 | 1,238,380 |
| 2022-10-10 | $15.78 | $15.98 | $15.01 | $15.07 | $15.07 | 2,138,420 |
| 2022-09-30 | $15.66 | $16.38 | $15.41 | $15.53 | $15.53 | 2,486,760 |
| 2022-09-29 | $16.20 | $16.35 | $15.60 | $15.72 | $15.72 | 3,138,180 |
| 2022-09-28 | $16.02 | $16.99 | $15.83 | $16.48 | $16.48 | 4,384,770 |
| 2022-09-27 | $16.25 | $16.46 | $15.78 | $16.20 | $16.20 | 2,435,090 |
| 2022-09-26 | $17.02 | $17.24 | $16.01 | $16.20 | $16.20 | 3,234,100 |
| 2022-09-23 | $18.09 | $18.09 | $16.80 | $17.18 | $17.18 | 4,140,720 |
| 2022-09-22 | $18.01 | $18.20 | $17.61 | $17.90 | $17.90 | 4,461,810 |
| 2022-09-21 | $18.52 | $18.70 | $17.45 | $18.08 | $18.08 | 7,263,330 |
| 2022-09-20 | $15.26 | $18.48 | $15.20 | $18.48 | $18.48 | 6,913,590 |
| 2022-09-19 | $15.80 | $16.50 | $15.40 | $15.40 | $15.40 | 4,681,510 |
| 2022-09-16 | $17.19 | $18.95 | $16.75 | $17.00 | $17.00 | 5,618,120 |
| 2022-09-15 | $17.00 | $17.03 | $16.08 | $16.31 | $16.31 | 1,245,040 |
| 2022-09-14 | $16.96 | $17.10 | $16.70 | $16.99 | $16.99 | 882,370 |
| 2022-09-13 | $17.88 | $18.22 | $17.16 | $17.24 | $17.24 | 1,019,400 |
| 2022-09-12 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 0 |
| 2022-09-09 | $17.57 | $17.77 | $16.90 | $17.62 | $17.62 | 1,621,040 |
| 2022-09-08 | $18.40 | $19.20 | $17.46 | $17.53 | $17.53 | 2,136,250 |
| 2022-09-07 | $17.87 | $18.21 | $17.82 | $18.06 | $18.06 | 958,000 |
| 2022-09-06 | $18.17 | $18.35 | $17.81 | $17.90 | $17.90 | 1,012,120 |
| 2022-09-05 | $18.24 | $18.48 | $18.05 | $18.22 | $18.22 | 974,180 |
| 2022-09-02 | $17.24 | $18.57 | $17.24 | $18.35 | $18.35 | 1,731,350 |
| 2022-09-01 | $17.20 | $17.62 | $17.20 | $17.24 | $17.24 | 553,750 |
| 2022-08-31 | $17.98 | $17.98 | $17.25 | $17.28 | $17.28 | 801,870 |
| 2022-08-30 | $17.59 | $18.09 | $17.23 | $17.81 | $17.81 | 948,860 |
| 2022-08-29 | $17.16 | $17.69 | $17.01 | $17.63 | $17.63 | 531,850 |
| 2022-08-26 | $17.89 | $18.00 | $17.35 | $17.41 | $17.41 | 827,670 |
| 2022-08-25 | $18.14 | $18.25 | $17.47 | $17.61 | $17.61 | 770,250 |
| 2022-08-24 | $18.88 | $18.91 | $17.87 | $17.90 | $17.90 | 1,478,630 |
| 2022-08-23 | $18.79 | $19.45 | $18.46 | $18.74 | $18.74 | 1,680,860 |
| 2022-08-22 | $18.73 | $18.95 | $18.36 | $18.57 | $18.57 | 631,780 |
| 2022-08-19 | $19.33 | $19.58 | $18.66 | $18.75 | $18.75 | 827,720 |
| 2022-08-18 | $18.98 | $19.25 | $18.64 | $19.21 | $19.21 | 672,890 |
| 2022-08-17 | $18.89 | $19.08 | $18.56 | $18.97 | $18.97 | 720,540 |
| 2022-08-16 | $18.99 | $19.20 | $18.85 | $18.89 | $18.89 | 504,370 |
| 2022-08-15 | $19.00 | $19.20 | $18.73 | $19.10 | $19.10 | 795,250 |
| 2022-08-12 | $19.34 | $19.48 | $18.81 | $18.91 | $18.91 | 756,930 |
| 2022-08-11 | $19.20 | $19.49 | $19.03 | $19.34 | $19.34 | 1,316,250 |
| 2022-08-10 | $18.79 | $19.21 | $18.50 | $19.18 | $19.18 | 1,360,800 |
| 2022-08-09 | $18.88 | $18.90 | $18.39 | $18.79 | $18.79 | 923,860 |
| 2022-08-08 | $18.77 | $18.90 | $18.45 | $18.90 | $18.90 | 1,104,750 |
| 2022-08-05 | $18.34 | $19.14 | $18.18 | $18.76 | $18.76 | 2,068,570 |
| 2022-08-04 | $17.62 | $18.34 | $17.61 | $18.34 | $18.34 | 1,189,580 |
| 2022-08-03 | $17.58 | $18.15 | $17.55 | $17.78 | $17.78 | 878,650 |
| 2022-08-02 | $18.21 | $18.21 | $17.30 | $17.51 | $17.51 | 1,197,640 |
| 2022-08-01 | $18.00 | $18.21 | $17.65 | $18.15 | $18.15 | 628,840 |
| 2022-07-29 | $18.12 | $18.31 | $17.85 | $17.92 | $17.92 | 556,200 |
| 2022-07-28 | $18.01 | $18.30 | $18.01 | $18.15 | $18.15 | 693,800 |
| 2022-07-27 | $17.92 | $18.07 | $17.80 | $18.01 | $18.01 | 464,060 |
| 2022-07-26 | $17.62 | $17.97 | $17.45 | $17.92 | $17.92 | 682,250 |
| 2022-07-25 | $18.12 | $18.12 | $17.54 | $17.62 | $17.62 | 545,030 |
| 2022-07-22 | $18.08 | $18.32 | $17.63 | $17.90 | $17.90 | 912,350 |
| 2022-07-21 | $17.82 | $18.22 | $17.75 | $18.04 | $18.04 | 1,177,780 |
| 2022-07-20 | $17.77 | $18.05 | $17.66 | $17.83 | $17.83 | 1,002,850 |
| 2022-07-19 | $17.35 | $17.83 | $17.35 | $17.78 | $17.78 | 1,332,590 |
| 2022-07-18 | $17.30 | $17.62 | $17.21 | $17.35 | $17.35 | 1,658,870 |
| 2022-07-15 | $17.80 | $17.81 | $17.08 | $17.08 | $17.08 | 1,713,410 |
| 2022-07-14 | $16.53 | $18.70 | $16.45 | $17.63 | $17.63 | 2,749,290 |
| 2022-07-13 | $16.27 | $16.64 | $16.11 | $16.59 | $16.59 | 1,030,380 |
| 2022-07-12 | $17.55 | $17.80 | $16.07 | $16.27 | $16.27 | 1,855,430 |
| 2022-07-11 | $17.08 | $17.75 | $16.86 | $17.55 | $17.55 | 1,681,440 |
| 2022-07-08 | $16.90 | $17.39 | $16.90 | $17.07 | $17.07 | 622,950 |
| 2022-07-07 | $16.67 | $17.02 | $16.56 | $16.94 | $16.94 | 654,160 |
| 2022-07-06 | $16.62 | $16.82 | $16.42 | $16.67 | $16.67 | 625,710 |
| 2022-07-05 | $17.03 | $17.03 | $16.37 | $16.62 | $16.62 | 693,880 |
| 2022-07-04 | $17.09 | $17.14 | $16.83 | $16.92 | $16.92 | 619,000 |
| 2022-07-01 | $17.52 | $17.63 | $17.11 | $17.25 | $17.25 | 709,260 |
| 2022-06-30 | $17.21 | $17.68 | $17.21 | $17.31 | $17.31 | 786,220 |
| 2022-06-29 | $17.59 | $17.72 | $17.12 | $17.21 | $17.21 | 914,040 |
| 2022-06-28 | $17.06 | $17.67 | $17.06 | $17.59 | $17.59 | 1,001,160 |
| 2022-06-27 | $17.21 | $17.48 | $17.02 | $17.26 | $17.26 | 918,640 |
| 2022-06-24 | $16.98 | $17.38 | $16.76 | $17.20 | $17.20 | 1,013,040 |
| 2022-06-23 | $16.30 | $16.90 | $16.30 | $16.87 | $16.87 | 691,220 |
| 2022-06-22 | $16.80 | $16.91 | $16.35 | $16.38 | $16.38 | 469,870 |
| 2022-06-21 | $16.69 | $17.10 | $16.64 | $16.85 | $16.85 | 644,670 |
| 2022-06-20 | $16.49 | $16.90 | $16.18 | $16.80 | $16.80 | 965,880 |
| 2022-06-17 | $16.31 | $16.48 | $15.95 | $16.29 | $16.29 | 585,930 |
| 2022-06-16 | $16.03 | $16.52 | $15.97 | $16.30 | $16.30 | 842,510 |
| 2022-06-15 | $16.25 | $16.43 | $16.03 | $16.03 | $16.03 | 450,820 |
| 2022-06-14 | $16.28 | $16.28 | $15.71 | $16.14 | $16.06 | 630,900 |
| 2022-06-13 | $15.96 | $16.37 | $15.96 | $16.36 | $16.28 | 729,480 |
| 2022-06-10 | $15.75 | $16.14 | $15.62 | $16.05 | $15.97 | 462,910 |
| 2022-06-09 | $16.54 | $16.55 | $15.71 | $15.88 | $15.80 | 1,003,660 |
| 2022-06-08 | $16.77 | $16.88 | $16.11 | $16.60 | $16.52 | 1,195,670 |
| 2022-06-07 | $17.78 | $17.78 | $16.71 | $16.84 | $16.76 | 1,146,310 |
| 2022-06-06 | $16.70 | $17.65 | $16.26 | $17.48 | $17.39 | 1,633,670 |
| 2022-06-02 | $16.42 | $16.74 | $16.14 | $16.70 | $16.62 | 615,110 |
| 2022-06-01 | $16.35 | $16.55 | $16.08 | $16.41 | $16.33 | 665,850 |
| 2022-05-31 | $16.06 | $16.32 | $15.75 | $16.23 | $16.15 | 680,580 |
| 2022-05-30 | $16.11 | $16.48 | $15.91 | $16.07 | $15.99 | 613,010 |
| 2022-05-27 | $16.55 | $16.59 | $16.10 | $16.24 | $16.16 | 526,240 |
| 2022-05-26 | $16.44 | $16.58 | $16.01 | $16.44 | $16.36 | 715,260 |
| 2022-05-25 | $15.89 | $16.49 | $15.85 | $16.43 | $16.35 | 987,320 |
| 2022-05-24 | $16.50 | $16.66 | $15.74 | $15.81 | $15.73 | 979,920 |
| 2022-05-23 | $16.43 | $16.62 | $16.28 | $16.55 | $16.47 | 816,420 |
| 2022-05-20 | $16.37 | $16.53 | $16.01 | $16.39 | $16.31 | 865,670 |
| 2022-05-19 | $16.03 | $16.41 | $16.03 | $16.30 | $16.22 | 763,800 |
| 2022-05-18 | $16.12 | $16.56 | $16.12 | $16.45 | $16.37 | 1,009,450 |
| 2022-05-17 | $15.85 | $16.25 | $15.85 | $16.21 | $16.13 | 520,810 |
| 2022-05-16 | $16.26 | $16.56 | $15.99 | $16.21 | $16.13 | 576,650 |
| 2022-05-13 | $16.01 | $16.36 | $15.92 | $16.26 | $16.18 | 952,200 |
| 2022-05-12 | $15.72 | $16.25 | $15.72 | $15.97 | $15.89 | 643,710 |
| 2022-05-11 | $15.69 | $16.35 | $15.55 | $15.76 | $15.68 | 932,540 |
| 2022-05-10 | $15.11 | $15.69 | $14.87 | $15.68 | $15.60 | 470,870 |
| 2022-05-09 | $15.05 | $15.44 | $14.99 | $15.32 | $15.24 | 445,170 |
| 2022-05-06 | $14.88 | $15.23 | $14.62 | $15.06 | $14.99 | 505,540 |
| 2022-05-05 | $15.06 | $15.38 | $14.53 | $15.05 | $14.98 | 733,490 |
| 2022-05-04 | $14.70 | $14.70 | $14.70 | $14.70 | $14.63 | 0 |
| 2022-05-03 | $14.70 | $14.70 | $14.70 | $14.70 | $14.63 | 0 |
| 2022-04-29 | $14.07 | $14.75 | $14.07 | $14.70 | $14.63 | 695,880 |
| 2022-04-28 | $14.06 | $14.39 | $13.86 | $14.09 | $14.02 | 802,260 |
| 2022-04-27 | $13.69 | $14.42 | $13.27 | $14.33 | $14.26 | 831,410 |
| 2022-04-26 | $14.30 | $14.79 | $13.66 | $13.74 | $13.67 | 947,940 |
| 2022-04-25 | $15.96 | $16.34 | $14.14 | $14.30 | $14.23 | 1,042,510 |
| 2022-04-22 | $16.12 | $16.35 | $15.85 | $15.96 | $15.88 | 484,970 |
| 2022-04-21 | $17.01 | $17.14 | $16.21 | $16.30 | $16.22 | 731,780 |
| 2022-04-20 | $16.53 | $17.52 | $16.49 | $17.01 | $16.93 | 967,950 |
| 2022-04-19 | $16.64 | $16.82 | $16.41 | $16.77 | $16.69 | 406,290 |
| 2022-04-18 | $16.25 | $16.66 | $15.87 | $16.52 | $16.44 | 466,710 |
| 2022-04-15 | $17.40 | $17.43 | $16.10 | $16.30 | $16.22 | 933,180 |
| 2022-04-14 | $16.68 | $17.20 | $16.68 | $17.00 | $16.92 | 498,980 |
| 2022-04-13 | $17.18 | $17.20 | $16.70 | $16.70 | $16.62 | 504,560 |
| 2022-04-12 | $16.73 | $17.22 | $16.61 | $17.18 | $17.09 | 669,650 |
| 2022-04-11 | $17.40 | $17.41 | $16.49 | $16.73 | $16.65 | 747,030 |
| 2022-04-08 | $18.06 | $18.06 | $17.38 | $17.40 | $17.31 | 571,820 |
| 2022-04-07 | $18.26 | $18.37 | $17.90 | $17.90 | $17.81 | 540,100 |
| 2022-04-06 | $18.19 | $18.40 | $17.95 | $18.33 | $18.24 | 734,120 |
| 2022-04-05 | $17.95 | $17.95 | $17.95 | $17.95 | $17.86 | 0 |
| 2022-04-04 | $17.95 | $17.95 | $17.95 | $17.95 | $17.86 | 0 |
| 2022-04-01 | $18.40 | $18.40 | $17.86 | $17.95 | $17.86 | 747,970 |
| 2022-03-31 | $18.05 | $18.36 | $17.89 | $18.26 | $18.17 | 713,510 |
| 2022-03-30 | $17.79 | $18.19 | $17.72 | $18.08 | $17.99 | 671,900 |
| 2022-03-29 | $18.00 | $18.27 | $17.62 | $17.65 | $17.56 | 646,610 |
| 2022-03-28 | $17.98 | $18.28 | $17.56 | $18.05 | $17.96 | 542,610 |
| 2022-03-25 | $18.19 | $18.38 | $18.00 | $18.05 | $17.96 | 705,710 |
| 2022-03-24 | $18.56 | $18.56 | $17.92 | $17.97 | $17.88 | 1,001,580 |
| 2022-03-23 | $18.23 | $18.65 | $18.21 | $18.63 | $18.54 | 925,060 |
| 2022-03-22 | $18.72 | $18.72 | $18.01 | $18.23 | $18.14 | 931,160 |
| 2022-03-21 | $18.60 | $18.70 | $18.28 | $18.59 | $18.50 | 674,130 |
| 2022-03-18 | $18.35 | $18.57 | $18.23 | $18.52 | $18.43 | 644,960 |
| 2022-03-17 | $18.08 | $18.71 | $18.08 | $18.33 | $18.24 | 1,150,480 |
| 2022-03-16 | $17.90 | $18.26 | $17.02 | $18.02 | $17.93 | 1,200,600 |
| 2022-03-15 | $18.52 | $18.65 | $17.50 | $17.50 | $17.41 | 1,136,100 |
| 2022-03-14 | $19.01 | $19.13 | $18.46 | $18.50 | $18.41 | 1,059,920 |
| 2022-03-11 | $18.93 | $19.26 | $18.29 | $19.26 | $19.16 | 1,651,670 |
| 2022-03-10 | $19.70 | $19.95 | $19.10 | $19.14 | $19.04 | 1,151,510 |
| 2022-03-09 | $19.79 | $20.19 | $18.44 | $19.35 | $19.25 | 1,742,880 |
| 2022-03-08 | $20.55 | $20.80 | $19.77 | $19.80 | $19.70 | 1,412,960 |
| 2022-03-07 | $21.30 | $21.46 | $20.42 | $20.54 | $20.44 | 1,277,850 |
| 2022-03-04 | $22.06 | $22.20 | $21.23 | $21.30 | $21.19 | 1,075,040 |
| 2022-03-03 | $22.83 | $22.99 | $21.93 | $22.00 | $21.89 | 1,324,910 |
| 2022-03-02 | $22.67 | $22.94 | $22.46 | $22.88 | $22.77 | 735,680 |
| 2022-03-01 | $22.31 | $22.78 | $22.09 | $22.68 | $22.57 | 794,460 |
| 2022-02-28 | $22.58 | $22.68 | $21.86 | $22.31 | $22.20 | 1,096,870 |
| 2022-02-25 | $22.85 | $23.39 | $22.49 | $22.70 | $22.59 | 922,340 |
| 2022-02-24 | $23.09 | $23.60 | $22.33 | $22.79 | $22.68 | 2,167,910 |
| 2022-02-23 | $23.05 | $23.62 | $22.91 | $23.19 | $23.07 | 1,583,390 |
| 2022-02-22 | $23.28 | $23.48 | $22.83 | $23.07 | $22.96 | 1,518,440 |
| 2022-02-21 | $22.78 | $23.45 | $22.57 | $23.41 | $23.29 | 2,236,330 |
| 2022-02-18 | $22.80 | $22.80 | $22.31 | $22.78 | $22.67 | 1,310,140 |
| 2022-02-17 | $22.78 | $23.10 | $22.45 | $22.62 | $22.51 | 1,761,050 |
| 2022-02-16 | $22.32 | $23.00 | $22.25 | $22.89 | $22.78 | 1,817,620 |
| 2022-02-15 | $22.20 | $22.80 | $22.19 | $22.31 | $22.20 | 1,661,650 |
| 2022-02-14 | $22.19 | $22.50 | $21.67 | $22.21 | $22.10 | 1,305,690 |
| 2022-02-11 | $22.77 | $22.98 | $22.00 | $22.42 | $22.31 | 2,187,380 |
| 2022-02-10 | $22.52 | $23.20 | $22.10 | $22.87 | $22.76 | 2,182,440 |
| 2022-02-09 | $21.70 | $22.92 | $21.45 | $22.48 | $22.37 | 2,131,660 |
| 2022-02-08 | $20.77 | $21.80 | $20.53 | $21.70 | $21.59 | 1,541,440 |
| 2022-02-07 | $21.35 | $21.78 | $20.60 | $20.77 | $20.67 | 1,037,920 |
| 2022-02-04 | $20.87 | $20.87 | $20.87 | $20.87 | $20.77 | 0 |
| 2022-02-03 | $20.87 | $20.87 | $20.87 | $20.87 | $20.77 | 0 |
| 2022-02-02 | $20.87 | $20.87 | $20.87 | $20.87 | $20.77 | 0 |
| 2022-02-01 | $20.87 | $20.87 | $20.87 | $20.87 | $20.77 | 0 |
| 2022-01-28 | $20.24 | $21.14 | $20.01 | $20.87 | $20.77 | 1,631,220 |
| 2022-01-27 | $21.02 | $21.20 | $19.72 | $19.76 | $19.66 | 1,647,840 |
| 2022-01-26 | $21.32 | $21.33 | $20.49 | $21.02 | $20.92 | 1,722,810 |
| 2022-01-25 | $23.32 | $23.32 | $20.60 | $21.32 | $21.21 | 3,570,350 |
| 2022-01-24 | $23.17 | $23.80 | $22.90 | $23.32 | $23.20 | 2,493,760 |
| 2022-01-21 | $22.88 | $23.98 | $22.52 | $23.60 | $23.48 | 4,640,020 |
| 2022-01-20 | $24.05 | $24.20 | $22.45 | $22.88 | $22.77 | 5,119,600 |
| 2022-01-19 | $24.05 | $25.20 | $23.01 | $24.29 | $24.17 | 7,932,620 |
| 2022-01-18 | $22.68 | $26.39 | $22.60 | $25.06 | $24.94 | 11,873,310 |
| 2022-01-17 | $21.27 | $22.56 | $21.15 | $22.20 | $22.09 | 2,342,390 |
| 2022-01-14 | $21.44 | $21.88 | $21.20 | $21.21 | $21.10 | 1,174,250 |
| 2022-01-13 | $21.39 | $21.74 | $21.00 | $21.52 | $21.41 | 1,089,620 |
| 2022-01-12 | $21.48 | $21.57 | $21.23 | $21.37 | $21.26 | 790,650 |
| 2022-01-11 | $21.60 | $21.83 | $21.31 | $21.46 | $21.35 | 1,148,750 |
| 2022-01-10 | $21.21 | $21.86 | $21.01 | $21.86 | $21.75 | 1,981,960 |
| 2022-01-07 | $20.69 | $23.50 | $20.69 | $21.73 | $21.62 | 3,409,550 |
| 2022-01-06 | $20.56 | $21.05 | $20.41 | $20.71 | $20.61 | 854,790 |
| 2022-01-05 | $20.98 | $20.99 | $20.34 | $20.56 | $20.46 | 746,940 |
| 2022-01-04 | $20.75 | $21.07 | $20.43 | $20.98 | $20.88 | 1,172,930 |
| 2022-01-03 | $20.35 | $20.35 | $20.35 | $20.35 | $20.25 | 0 |
| 2021-12-31 | $20.42 | $20.64 | $20.22 | $20.35 | $20.25 | 617,310 |
| 2021-12-30 | $20.20 | $20.64 | $20.20 | $20.35 | $20.25 | 702,580 |
| 2021-12-29 | $20.39 | $20.64 | $20.06 | $20.22 | $20.12 | 1,045,210 |
| 2021-12-28 | $20.25 | $21.31 | $20.19 | $20.49 | $20.39 | 1,339,920 |
| 2021-12-27 | $19.94 | $20.27 | $19.80 | $20.02 | $19.92 | 621,190 |
| 2021-12-24 | $20.58 | $20.91 | $19.93 | $19.94 | $19.84 | 1,003,650 |
| 2021-12-23 | $21.32 | $21.47 | $20.56 | $20.56 | $20.46 | 1,062,950 |
| 2021-12-22 | $21.41 | $21.80 | $21.26 | $21.31 | $21.20 | 846,000 |
| 2021-12-21 | $21.20 | $21.55 | $21.19 | $21.37 | $21.26 | 652,870 |
| 2021-12-20 | $21.41 | $21.74 | $21.21 | $21.32 | $21.21 | 707,390 |
| 2021-12-17 | $22.20 | $22.20 | $21.42 | $21.45 | $21.34 | 1,149,580 |
| 2021-12-16 | $22.43 | $22.43 | $21.77 | $21.98 | $21.87 | 1,104,690 |
| 2021-12-15 | $22.25 | $22.70 | $22.00 | $22.10 | $21.99 | 1,617,450 |
| 2021-12-14 | $20.91 | $23.32 | $20.85 | $22.51 | $22.40 | 3,207,040 |
| 2021-12-13 | $21.35 | $21.35 | $20.88 | $20.91 | $20.81 | 730,220 |
| 2021-12-10 | $21.65 | $21.70 | $21.09 | $21.18 | $21.07 | 687,670 |
| 2021-12-09 | $21.35 | $21.66 | $21.02 | $21.39 | $21.28 | 683,690 |
| 2021-12-08 | $20.90 | $21.49 | $20.90 | $21.34 | $21.23 | 627,290 |
| 2021-12-07 | $21.38 | $21.45 | $20.63 | $20.84 | $20.74 | 850,750 |
| 2021-12-06 | $22.22 | $22.50 | $21.06 | $21.13 | $21.03 | 1,208,100 |
| 2021-12-03 | $22.37 | $22.37 | $22.37 | $22.37 | $22.26 | 680,760 |
| 2021-12-02 | $22.49 | $22.49 | $22.49 | $22.49 | $22.38 | 842,260 |
| 2021-12-01 | $22.61 | $22.88 | $22.54 | $22.68 | $22.57 | 810,740 |
| 2021-11-30 | $22.01 | $22.80 | $21.97 | $22.61 | $22.50 | 1,264,770 |
| 2021-11-29 | $21.79 | $22.27 | $21.54 | $21.96 | $21.85 | 894,350 |
| 2021-11-26 | $22.78 | $22.79 | $21.90 | $21.99 | $21.88 | 1,245,240 |
| 2021-11-25 | $23.00 | $23.00 | $22.47 | $22.49 | $22.38 | 1,064,460 |
| 2021-11-24 | $23.00 | $23.09 | $22.51 | $22.73 | $22.62 | 1,433,960 |
| 2021-11-23 | $24.00 | $24.20 | $22.65 | $22.89 | $22.78 | 3,131,750 |
| 2021-11-22 | $21.80 | $23.64 | $21.80 | $23.62 | $23.50 | 2,691,440 |
| 2021-11-19 | $21.52 | $22.07 | $21.51 | $21.87 | $21.76 | 685,660 |
| 2021-11-18 | $22.20 | $22.20 | $21.53 | $21.57 | $21.46 | 666,420 |
| 2021-11-17 | $21.55 | $22.17 | $21.51 | $22.08 | $21.97 | 768,120 |
| 2021-11-16 | $22.21 | $22.28 | $21.60 | $21.63 | $21.52 | 750,390 |
| 2021-11-15 | $21.74 | $22.36 | $21.69 | $22.21 | $22.10 | 1,054,970 |
| 2021-11-12 | $21.55 | $21.98 | $21.45 | $21.77 | $21.66 | 774,130 |
| 2021-11-11 | $21.31 | $21.75 | $20.90 | $21.55 | $21.44 | 801,630 |
| 2021-11-10 | $21.10 | $21.37 | $21.05 | $21.25 | $21.14 | 645,100 |
| 2021-11-09 | $20.84 | $21.55 | $20.73 | $21.15 | $21.04 | 1,249,060 |
| 2021-11-08 | $21.27 | $21.40 | $20.80 | $20.84 | $20.74 | 1,261,170 |
| 2021-11-05 | $20.61 | $20.61 | $20.61 | $20.61 | $20.51 | 2,147,430 |
| 2021-11-04 | $20.16 | $20.78 | $20.16 | $20.61 | $20.51 | 673,120 |
| 2021-11-03 | $19.95 | $20.87 | $19.95 | $20.22 | $20.12 | 758,300 |
| 2021-11-02 | $20.41 | $20.70 | $19.73 | $19.95 | $19.85 | 716,830 |
| 2021-11-01 | $19.41 | $20.28 | $19.29 | $20.08 | $19.98 | 748,000 |
| 2021-10-29 | $19.19 | $19.63 | $18.92 | $19.35 | $19.25 | 541,330 |
| 2021-10-28 | $19.20 | $19.70 | $18.72 | $18.90 | $18.81 | 646,070 |
| 2021-10-27 | $20.17 | $20.38 | $19.11 | $19.20 | $19.10 | 834,660 |
| 2021-10-26 | $20.81 | $20.88 | $20.20 | $20.25 | $20.15 | 410,700 |
| 2021-10-25 | $20.31 | $20.68 | $19.97 | $20.60 | $20.50 | 349,250 |
| 2021-10-22 | $20.43 | $20.80 | $20.36 | $20.36 | $20.26 | 429,740 |
| 2021-10-21 | $20.80 | $20.82 | $20.37 | $20.43 | $20.33 | 449,360 |
| 2021-10-20 | $21.22 | $21.37 | $20.70 | $20.81 | $20.71 | 676,780 |
| 2021-10-19 | $21.86 | $21.91 | $21.18 | $21.23 | $21.12 | 852,210 |
| 2021-10-18 | $21.80 | $22.07 | $21.32 | $21.73 | $21.62 | 644,590 |
| 2021-10-15 | $21.80 | $22.16 | $21.62 | $21.79 | $21.68 | 690,870 |
| 2021-10-14 | $21.75 | $21.84 | $21.55 | $21.62 | $21.51 | 429,950 |
| 2021-10-13 | $21.20 | $21.89 | $21.19 | $21.85 | $21.74 | 522,510 |
| 2021-10-12 | $21.47 | $21.88 | $21.03 | $21.19 | $21.08 | 449,840 |
| 2021-10-11 | $21.38 | $22.37 | $21.00 | $21.60 | $21.49 | 760,720 |
| 2021-10-08 | $21.48 | $21.88 | $21.16 | $21.33 | $21.22 | 519,680 |
| 2021-10-07 | $21.14 | $21.14 | $21.14 | $21.14 | $21.04 | 0 |
| 2021-10-06 | $21.14 | $21.14 | $21.14 | $21.14 | $21.04 | 0 |
| 2021-09-30 | $20.15 | $21.28 | $20.15 | $21.14 | $21.04 | 753,380 |
| 2021-09-29 | $21.45 | $21.45 | $20.00 | $20.11 | $20.01 | 1,026,610 |
| 2021-09-28 | $21.34 | $21.57 | $21.10 | $21.47 | $21.36 | 467,410 |
| 2021-09-27 | $21.54 | $21.95 | $21.15 | $21.26 | $21.15 | 816,700 |
| 2021-09-24 | $22.80 | $22.80 | $21.48 | $21.55 | $21.44 | 1,367,260 |
| 2021-09-23 | $22.56 | $22.88 | $22.46 | $22.63 | $22.52 | 769,070 |
| 2021-09-22 | $22.50 | $22.92 | $22.01 | $22.49 | $22.38 | 729,880 |
| 2021-09-21 | $22.48 | $22.48 | $22.48 | $22.48 | $22.37 | 0 |
| 2021-09-20 | $22.48 | $22.48 | $22.48 | $22.48 | $22.37 | 0 |
| 2021-09-17 | $22.63 | $22.89 | $22.35 | $22.48 | $22.37 | 829,220 |
| 2021-09-16 | $23.30 | $23.58 | $22.54 | $22.63 | $22.52 | 1,084,710 |
| 2021-09-15 | $23.01 | $23.76 | $22.55 | $23.46 | $23.34 | 1,289,330 |
| 2021-09-14 | $23.16 | $23.46 | $22.90 | $22.96 | $22.85 | 1,184,820 |
| 2021-09-13 | $23.84 | $23.95 | $23.05 | $23.26 | $23.14 | 1,394,970 |
| 2021-09-10 | $23.60 | $24.41 | $23.35 | $23.97 | $23.85 | 1,670,540 |
| 2021-09-09 | $24.10 | $24.16 | $23.61 | $23.70 | $23.58 | 1,103,560 |
| 2021-09-08 | $24.10 | $24.40 | $23.82 | $24.00 | $23.88 | 1,350,300 |
| 2021-09-07 | $24.00 | $24.30 | $23.77 | $24.10 | $23.98 | 1,438,890 |
| 2021-09-06 | $23.21 | $24.45 | $23.21 | $24.23 | $24.11 | 2,117,010 |
| 2021-09-03 | $22.75 | $23.57 | $22.75 | $23.57 | $23.45 | 1,519,470 |
| 2021-09-02 | $23.38 | $23.39 | $22.70 | $22.84 | $22.73 | 1,377,430 |
| 2021-09-01 | $23.10 | $23.66 | $22.28 | $23.39 | $23.27 | 1,806,110 |
| 2021-08-31 | $23.75 | $23.99 | $22.60 | $23.09 | $22.98 | 2,287,720 |
| 2021-08-30 | $24.66 | $24.66 | $23.66 | $23.73 | $23.61 | 1,960,240 |
| 2021-08-27 | $24.19 | $24.92 | $24.04 | $24.35 | $24.23 | 2,545,750 |
| 2021-08-26 | $24.00 | $24.97 | $23.11 | $24.44 | $24.32 | 4,143,110 |
| 2021-08-25 | $26.03 | $26.83 | $25.24 | $25.39 | $25.26 | 3,658,830 |
| 2021-08-24 | $27.20 | $27.29 | $26.00 | $26.29 | $26.16 | 2,911,190 |
| 2021-08-23 | $25.88 | $26.74 | $25.78 | $26.60 | $26.47 | 3,477,140 |
| 2021-08-20 | $27.88 | $27.88 | $25.86 | $25.87 | $25.74 | 4,293,760 |
| 2021-08-19 | $27.27 | $27.97 | $26.91 | $27.52 | $27.38 | 4,121,910 |
| 2021-08-18 | $27.71 | $28.00 | $26.40 | $27.29 | $27.15 | 5,001,070 |
| 2021-08-17 | $28.31 | $28.88 | $26.83 | $27.60 | $27.46 | 6,813,750 |
| 2021-08-16 | $29.81 | $29.82 | $27.68 | $27.79 | $27.65 | 7,821,650 |
| 2021-08-13 | $27.00 | $32.20 | $26.66 | $29.90 | $29.75 | 14,434,080 |
| 2021-08-12 | $24.01 | $28.68 | $23.75 | $28.68 | $28.54 | 8,956,120 |
| 2021-08-11 | $24.50 | $24.69 | $23.78 | $23.90 | $23.78 | 1,780,080 |
| 2021-08-10 | $24.24 | $24.70 | $24.02 | $24.44 | $24.32 | 1,923,960 |
| 2021-08-09 | $24.20 | $24.48 | $23.29 | $24.29 | $24.17 | 2,166,010 |
| 2021-08-06 | $24.96 | $25.18 | $24.05 | $24.32 | $24.20 | 2,049,150 |
| 2021-08-05 | $25.88 | $25.88 | $24.55 | $25.00 | $24.88 | 2,749,220 |
| 2021-08-04 | $24.04 | $26.77 | $24.04 | $25.39 | $25.26 | 4,020,340 |
| 2021-08-03 | $24.71 | $25.46 | $23.73 | $24.03 | $23.91 | 3,614,100 |
| 2021-08-02 | $24.57 | $25.76 | $24.56 | $25.01 | $24.89 | 3,591,000 |
| 2021-07-30 | $24.85 | $25.36 | $24.21 | $25.01 | $24.89 | 4,447,900 |
| 2021-07-29 | $23.20 | $25.00 | $23.20 | $25.00 | $24.88 | 5,250,850 |
| 2021-07-28 | $24.34 | $24.67 | $22.56 | $23.20 | $23.08 | 3,995,220 |
| 2021-07-27 | $22.61 | $25.80 | $22.53 | $24.20 | $24.08 | 5,403,110 |
| 2021-07-26 | $22.08 | $22.88 | $21.81 | $22.81 | $22.70 | 1,959,410 |
| 2021-07-23 | $23.30 | $23.99 | $22.30 | $22.39 | $22.28 | 2,892,030 |
| 2021-07-22 | $22.04 | $23.61 | $21.73 | $23.21 | $23.09 | 2,977,420 |
| 2021-07-21 | $21.92 | $22.35 | $21.83 | $22.03 | $21.92 | 1,507,220 |
| 2021-07-20 | $21.98 | $22.44 | $21.50 | $21.80 | $21.69 | 1,252,210 |
| 2021-07-19 | $21.36 | $22.09 | $21.16 | $22.00 | $21.89 | 1,302,190 |
| 2021-07-16 | $21.99 | $22.45 | $21.30 | $21.36 | $21.25 | 1,967,830 |
| 2021-07-15 | $22.92 | $23.20 | $21.59 | $22.00 | $21.89 | 2,553,480 |
| 2021-07-14 | $24.25 | $24.50 | $23.05 | $23.19 | $23.07 | 2,120,330 |
| 2021-07-13 | $43.41 | $43.88 | $40.81 | $41.29 | $24.17 | 1,526,400 |
| 2021-07-12 | $41.91 | $43.48 | $41.60 | $43.38 | $25.39 | 1,451,000 |
| 2021-07-09 | $41.81 | $42.95 | $41.40 | $41.95 | $24.56 | 1,085,200 |
| 2021-07-08 | $42.88 | $43.48 | $41.81 | $41.81 | $24.47 | 1,269,300 |
| 2021-07-07 | $43.74 | $44.19 | $42.00 | $43.00 | $25.17 | 1,188,700 |
| 2021-07-06 | $43.42 | $44.46 | $43.20 | $44.06 | $25.79 | 1,358,300 |
| 2021-07-05 | $41.99 | $43.83 | $41.52 | $43.83 | $25.66 | 1,331,400 |
| 2021-07-01 | $44.78 | $44.78 | $42.00 | $42.13 | $24.66 | 1,956,520 |
| 2021-06-30 | $43.78 | $45.91 | $43.59 | $44.83 | $26.24 | 2,496,620 |
| 2021-06-29 | $42.33 | $45.36 | $41.87 | $43.93 | $25.71 | 2,534,190 |
| 2021-06-28 | $41.23 | $43.25 | $40.88 | $42.36 | $24.80 | 1,346,720 |
| 2021-06-25 | $42.79 | $42.99 | $41.05 | $41.45 | $24.26 | 1,415,700 |
| 2021-06-24 | $41.00 | $44.00 | $40.80 | $42.97 | $25.15 | 2,501,970 |
| 2021-06-23 | $39.02 | $41.79 | $38.50 | $41.21 | $24.12 | 2,075,200 |
| 2021-06-22 | $41.82 | $42.06 | $38.26 | $39.31 | $23.01 | 2,559,500 |
| 2021-06-21 | $41.20 | $42.30 | $40.33 | $41.80 | $24.47 | 1,077,700 |
| 2021-06-18 | $41.70 | $42.13 | $41.03 | $42.01 | $24.59 | 1,067,600 |
| 2021-06-17 | $40.23 | $41.99 | $39.88 | $41.93 | $24.54 | 1,447,500 |
| 2021-06-16 | $42.19 | $42.80 | $40.00 | $40.39 | $23.64 | 1,324,000 |
| 2021-06-15 | $42.00 | $42.30 | $40.70 | $42.30 | $24.76 | 1,180,300 |
| 2021-06-14 | $41.72 | $41.72 | $41.72 | $41.72 | $24.42 | 0 |
| 2021-06-11 | $40.70 | $42.30 | $40.24 | $41.72 | $24.42 | 1,576,400 |
| 2021-06-10 | $39.98 | $41.37 | $39.45 | $41.02 | $24.01 | 1,178,600 |
| 2021-06-09 | $39.99 | $40.98 | $39.36 | $39.77 | $23.28 | 823,890 |
| 2021-06-08 | $41.00 | $41.61 | $39.82 | $40.07 | $23.46 | 1,461,670 |
| 2021-06-07 | $40.39 | $42.39 | $40.39 | $41.38 | $24.22 | 1,573,400 |
| 2021-06-04 | $41.00 | $41.66 | $39.66 | $40.00 | $23.41 | 1,746,100 |
| 2021-06-03 | $40.39 | $43.50 | $39.85 | $41.50 | $24.29 | 2,442,660 |
| 2021-06-02 | $39.57 | $44.52 | $39.00 | $40.85 | $23.91 | 3,165,660 |
| 2021-06-01 | $36.71 | $38.00 | $36.43 | $38.00 | $22.24 | 1,213,700 |
| 2021-05-31 | $36.12 | $37.29 | $36.12 | $36.69 | $21.48 | 698,400 |
| 2021-05-28 | $36.80 | $37.50 | $36.00 | $36.19 | $21.18 | 966,000 |
| 2021-05-27 | $35.71 | $37.46 | $35.71 | $37.09 | $21.71 | 1,297,600 |
| 2021-05-26 | $36.04 | $36.46 | $35.71 | $35.93 | $21.03 | 535,000 |
| 2021-05-25 | $35.95 | $36.11 | $35.52 | $36.04 | $21.10 | 515,600 |
| 2021-05-24 | $36.25 | $36.25 | $35.42 | $35.96 | $21.05 | 665,000 |
| 2021-05-21 | $34.90 | $36.01 | $34.32 | $36.01 | $21.08 | 1,024,300 |
| 2021-05-20 | $34.72 | $35.00 | $34.25 | $34.35 | $20.11 | 479,800 |
| 2021-05-19 | $35.26 | $35.48 | $34.72 | $34.94 | $20.45 | 516,770 |
| 2021-05-18 | $35.61 | $35.94 | $34.93 | $35.26 | $20.64 | 622,200 |
| 2021-05-17 | $35.06 | $35.96 | $34.57 | $35.75 | $20.93 | 786,100 |
| 2021-05-14 | $35.31 | $36.10 | $35.15 | $35.48 | $20.77 | 721,300 |
| 2021-05-13 | $35.01 | $36.22 | $35.01 | $35.35 | $20.69 | 841,800 |
| 2021-05-12 | $34.51 | $36.20 | $34.27 | $35.34 | $20.69 | 1,193,600 |
| 2021-05-11 | $33.89 | $35.66 | $33.25 | $34.96 | $20.46 | 1,319,100 |
| 2021-05-10 | $31.95 | $34.97 | $31.50 | $34.13 | $19.98 | 1,273,000 |
| 2021-05-07 | $32.49 | $32.49 | $31.74 | $32.00 | $18.73 | 474,200 |
| 2021-05-06 | $33.90 | $34.28 | $31.92 | $31.95 | $18.70 | 1,031,000 |
| 2021-05-05 | $33.88 | $33.88 | $33.88 | $33.88 | $19.83 | 0 |
| 2021-05-04 | $33.88 | $33.88 | $33.88 | $33.88 | $19.83 | 0 |
| 2021-04-30 | $35.91 | $35.91 | $33.88 | $33.88 | $19.83 | 1,327,100 |
| 2021-04-29 | $35.83 | $37.00 | $35.80 | $35.99 | $21.07 | 1,316,500 |
| 2021-04-28 | $36.45 | $37.54 | $35.80 | $36.55 | $21.39 | 1,773,700 |
| 2021-04-27 | $35.15 | $37.89 | $35.14 | $36.70 | $21.48 | 2,119,010 |
| 2021-04-26 | $37.00 | $37.49 | $35.20 | $35.36 | $20.70 | 1,377,680 |
| 2021-04-23 | $35.87 | $37.80 | $34.71 | $36.88 | $21.59 | 2,378,300 |
| 2021-04-22 | $34.60 | $37.50 | $34.56 | $36.25 | $21.22 | 2,057,070 |
| 2021-04-21 | $35.00 | $35.63 | $34.35 | $34.40 | $20.14 | 1,043,200 |
| 2021-04-20 | $35.82 | $36.37 | $35.21 | $35.23 | $20.62 | 1,220,200 |
| 2021-04-19 | $35.60 | $36.15 | $35.05 | $35.86 | $20.99 | 1,318,300 |
| 2021-04-16 | $35.09 | $35.78 | $34.36 | $35.55 | $20.81 | 1,114,500 |
| 2021-04-15 | $35.67 | $36.89 | $35.00 | $35.07 | $20.53 | 1,393,700 |
| 2021-04-14 | $35.01 | $36.08 | $34.56 | $35.93 | $21.03 | 1,572,070 |
| 2021-04-13 | $34.91 | $36.14 | $34.80 | $35.50 | $20.78 | 1,512,000 |
| 2021-04-12 | $34.11 | $36.15 | $34.11 | $35.28 | $20.65 | 1,780,670 |
| 2021-04-09 | $34.74 | $35.91 | $34.56 | $35.41 | $20.73 | 2,176,490 |
| 2021-04-08 | $36.61 | $37.17 | $34.70 | $34.92 | $20.44 | 3,393,200 |
| 2021-04-07 | $35.24 | $38.75 | $34.30 | $37.96 | $22.22 | 4,661,680 |
| 2021-04-06 | $39.23 | $40.70 | $36.71 | $36.71 | $21.49 | 5,818,110 |
| 2021-04-05 | $36.98 | $36.98 | $36.98 | $36.98 | $21.65 | 0 |
| 2021-04-02 | $30.82 | $36.98 | $30.82 | $36.98 | $21.65 | 2,679,970 |
| 2021-04-01 | $30.72 | $31.17 | $29.91 | $30.82 | $18.04 | 551,200 |
| 2021-03-31 | $30.53 | $30.96 | $30.53 | $30.81 | $18.03 | 319,800 |
| 2021-03-30 | $31.36 | $31.59 | $30.70 | $30.75 | $18.00 | 411,000 |
| 2021-03-29 | $31.34 | $31.59 | $31.08 | $31.40 | $18.38 | 411,100 |
| 2021-03-26 | $31.13 | $31.29 | $30.71 | $31.06 | $18.18 | 397,900 |
| 2021-03-25 | $31.00 | $31.38 | $30.70 | $30.83 | $18.05 | 421,110 |
| 2021-03-24 | $32.03 | $32.08 | $31.13 | $31.13 | $18.22 | 607,600 |
| 2021-03-23 | $31.84 | $32.30 | $31.12 | $32.07 | $18.77 | 1,112,000 |
| 2021-03-22 | $32.05 | $32.55 | $31.40 | $31.85 | $18.64 | 671,900 |
| 2021-03-19 | $31.80 | $32.86 | $31.59 | $32.10 | $18.79 | 691,400 |
| 2021-03-18 | $33.00 | $33.43 | $31.98 | $32.24 | $18.87 | 483,900 |
| 2021-03-17 | $32.00 | $33.17 | $31.70 | $32.93 | $19.28 | 483,000 |
| 2021-03-16 | $31.66 | $32.30 | $31.25 | $32.13 | $18.81 | 486,700 |
| 2021-03-15 | $32.80 | $33.02 | $30.90 | $31.37 | $18.36 | 679,000 |
| 2021-03-12 | $32.20 | $33.99 | $31.60 | $32.81 | $19.21 | 729,300 |
| 2021-03-11 | $32.00 | $32.62 | $31.10 | $32.27 | $18.89 | 398,200 |
| 2021-03-10 | $32.73 | $33.49 | $31.45 | $31.61 | $18.50 | 405,750 |
| 2021-03-09 | $34.49 | $34.67 | $32.01 | $32.63 | $19.10 | 557,850 |
| 2021-03-08 | $35.16 | $35.71 | $34.38 | $34.40 | $20.14 | 460,900 |
| 2021-03-05 | $34.40 | $35.20 | $34.15 | $35.15 | $20.58 | 433,700 |
| 2021-03-04 | $35.13 | $35.35 | $34.35 | $34.60 | $20.25 | 490,450 |
| 2021-03-03 | $35.28 | $35.70 | $34.50 | $35.00 | $20.49 | 689,200 |
| 2021-03-02 | $35.47 | $36.19 | $35.01 | $35.30 | $20.66 | 612,000 |
| 2021-03-01 | $34.57 | $35.65 | $34.13 | $35.54 | $20.80 | 734,400 |
| 2021-02-26 | $33.45 | $34.61 | $33.10 | $34.07 | $19.94 | 494,500 |
| 2021-02-25 | $34.31 | $34.80 | $33.38 | $33.79 | $19.78 | 533,800 |
| 2021-02-24 | $34.51 | $35.18 | $34.10 | $34.60 | $20.25 | 670,000 |
| 2021-02-23 | $34.43 | $34.78 | $33.68 | $34.43 | $20.15 | 718,300 |
| 2021-02-22 | $34.49 | $35.38 | $34.06 | $34.32 | $20.09 | 801,900 |
| 2021-02-19 | $33.15 | $33.85 | $33.00 | $33.71 | $19.73 | 561,200 |
| 2021-02-18 | $32.99 | $33.80 | $32.55 | $33.15 | $19.40 | 593,900 |
| 2021-02-17 | $32.01 | $32.01 | $32.01 | $32.01 | $18.74 | 0 |
| 2021-02-16 | $32.01 | $32.01 | $32.01 | $32.01 | $18.74 | 0 |
| 2021-02-15 | $32.01 | $32.01 | $32.01 | $32.01 | $18.74 | 0 |
| 2021-02-12 | $32.01 | $32.01 | $32.01 | $32.01 | $18.74 | 0 |
| 2021-02-11 | $32.01 | $32.01 | $32.01 | $32.01 | $18.74 | 0 |
| 2021-02-10 | $31.31 | $32.21 | $31.09 | $32.01 | $18.74 | 498,900 |
| 2021-02-09 | $30.91 | $32.04 | $30.67 | $31.52 | $18.45 | 605,900 |
| 2021-02-08 | $32.17 | $32.17 | $30.60 | $30.75 | $18.00 | 667,800 |
| 2021-02-05 | $33.49 | $34.09 | $32.08 | $32.22 | $18.86 | 544,200 |
| 2021-02-04 | $34.73 | $34.80 | $32.69 | $33.42 | $19.56 | 764,200 |
| 2021-02-03 | $35.82 | $36.19 | $34.81 | $34.87 | $20.41 | 528,200 |
| 2021-02-02 | $34.65 | $35.93 | $34.19 | $35.82 | $20.97 | 810,300 |
| 2021-02-01 | $34.42 | $35.53 | $34.06 | $34.65 | $20.28 | 828,400 |
| 2021-01-29 | $36.35 | $36.85 | $34.80 | $35.21 | $20.61 | 722,400 |
| 2021-01-28 | $37.55 | $38.25 | $36.33 | $36.35 | $21.28 | 692,300 |
| 2021-01-27 | $36.80 | $38.19 | $36.80 | $37.70 | $22.07 | 805,500 |
| 2021-01-26 | $36.74 | $38.66 | $36.24 | $37.01 | $21.66 | 943,100 |
| 2021-01-25 | $36.15 | $36.88 | $35.18 | $36.74 | $21.51 | 764,550 |
| 2021-01-22 | $37.09 | $37.45 | $36.15 | $36.69 | $21.48 | 890,700 |
| 2021-01-21 | $36.90 | $37.78 | $36.66 | $37.15 | $21.75 | 838,400 |
| 2021-01-20 | $37.38 | $38.30 | $36.60 | $36.72 | $21.49 | 1,071,300 |
| 2021-01-19 | $36.46 | $38.37 | $36.41 | $37.48 | $21.94 | 1,233,700 |
| 2021-01-18 | $35.10 | $36.54 | $35.10 | $36.45 | $21.34 | 1,068,800 |
| 2021-01-15 | $34.05 | $35.99 | $33.85 | $35.50 | $20.78 | 1,449,400 |
| 2021-01-14 | $33.93 | $34.95 | $33.22 | $34.19 | $20.01 | 1,110,000 |
| 2021-01-13 | $35.57 | $35.57 | $33.46 | $33.93 | $19.86 | 1,338,390 |
| 2021-01-12 | $35.23 | $36.67 | $35.00 | $35.16 | $20.58 | 847,190 |
| 2021-01-11 | $36.50 | $37.36 | $35.06 | $35.44 | $20.75 | 1,006,700 |
| 2021-01-08 | $37.00 | $37.87 | $35.70 | $36.50 | $21.37 | 1,163,270 |
| 2021-01-07 | $39.00 | $39.40 | $36.66 | $36.92 | $21.61 | 1,539,500 |
| 2021-01-06 | $42.10 | $42.50 | $39.00 | $39.40 | $23.06 | 1,570,900 |
| 2021-01-05 | $42.24 | $42.50 | $41.30 | $42.18 | $24.69 | 1,051,900 |
| 2021-01-04 | $41.60 | $42.61 | $40.96 | $42.32 | $24.77 | 883,500 |
| 2021-01-01 | $41.61 | $41.61 | $41.61 | $41.61 | $24.36 | 0 |
| 2020-12-31 | $40.96 | $42.11 | $40.57 | $41.61 | $24.36 | 835,300 |
| 2020-12-30 | $41.49 | $41.49 | $40.26 | $40.56 | $23.74 | 758,400 |
| 2020-12-29 | $40.98 | $42.17 | $40.85 | $40.85 | $23.91 | 1,067,100 |
| 2020-12-28 | $42.54 | $42.59 | $40.60 | $40.97 | $23.98 | 908,400 |
| 2020-12-25 | $41.92 | $43.00 | $41.44 | $42.54 | $24.90 | 746,100 |
| 2020-12-24 | $44.08 | $44.28 | $41.61 | $41.78 | $24.46 | 1,401,100 |
| 2020-12-23 | $43.58 | $44.57 | $42.01 | $44.08 | $25.80 | 927,600 |
| 2020-12-22 | $45.08 | $45.43 | $43.71 | $43.78 | $25.63 | 916,900 |
| 2020-12-21 | $44.76 | $45.79 | $43.05 | $45.13 | $26.42 | 799,200 |
| 2020-12-18 | $45.07 | $45.60 | $44.45 | $44.75 | $26.19 | 735,230 |
| 2020-12-17 | $44.00 | $45.08 | $43.02 | $44.98 | $26.33 | 1,234,400 |
| 2020-12-16 | $47.33 | $47.33 | $44.00 | $44.38 | $25.98 | 1,504,400 |
| 2020-12-15 | $47.35 | $47.75 | $46.44 | $47.07 | $27.55 | 933,500 |
| 2020-12-14 | $46.53 | $47.77 | $45.50 | $47.36 | $27.72 | 1,240,200 |
| 2020-12-11 | $46.71 | $46.71 | $44.91 | $45.83 | $26.83 | 1,063,100 |
| 2020-12-10 | $45.80 | $47.68 | $45.48 | $46.93 | $27.47 | 1,451,700 |
| 2020-12-09 | $48.80 | $49.31 | $46.06 | $46.18 | $27.03 | 1,916,870 |
| 2020-12-08 | $48.30 | $49.10 | $47.78 | $48.76 | $28.54 | 1,379,270 |
| 2020-12-07 | $49.70 | $50.73 | $48.60 | $48.79 | $28.56 | 1,613,770 |
| 2020-12-04 | $51.87 | $52.39 | $49.59 | $49.81 | $29.16 | 2,403,170 |
| 2020-12-03 | $53.75 | $54.27 | $51.10 | $51.98 | $30.43 | 2,703,400 |
| 2020-12-02 | $51.20 | $56.58 | $51.20 | $53.49 | $31.31 | 3,953,300 |
| 2020-12-01 | $51.01 | $51.49 | $49.73 | $51.26 | $30.01 | 2,187,950 |
| 2020-11-30 | $52.17 | $52.59 | $50.21 | $50.62 | $29.63 | 2,689,200 |
| 2020-11-27 | $53.20 | $54.67 | $51.76 | $52.58 | $30.78 | 2,621,640 |
| 2020-11-26 | $53.17 | $55.66 | $52.65 | $53.30 | $31.20 | 3,680,800 |
| 2020-11-25 | $51.32 | $57.86 | $51.32 | $55.03 | $32.21 | 5,354,650 |
| 2020-11-24 | $53.80 | $54.00 | $51.30 | $51.30 | $30.03 | 3,491,000 |
| 2020-11-23 | $53.17 | $55.16 | $51.19 | $55.16 | $32.29 | 4,889,690 |
| 2020-11-20 | $50.20 | $58.50 | $50.20 | $54.52 | $31.91 | 5,826,640 |
| 2020-11-19 | $48.00 | $50.79 | $47.28 | $49.18 | $28.79 | 3,364,030 |
| 2020-11-18 | $47.83 | $49.46 | $47.50 | $48.85 | $28.59 | 2,786,780 |
| 2020-11-17 | $47.15 | $48.25 | $45.20 | $48.25 | $28.24 | 2,936,400 |
| 2020-11-16 | $48.20 | $48.35 | $45.88 | $46.30 | $27.10 | 2,441,800 |
| 2020-11-13 | $47.92 | $48.54 | $46.78 | $48.07 | $28.14 | 2,658,600 |
| 2020-11-12 | $51.14 | $51.80 | $47.12 | $47.92 | $28.05 | 3,950,580 |
| 2020-11-11 | $56.18 | $57.57 | $49.80 | $50.50 | $29.56 | 5,496,450 |
| 2020-11-10 | $60.84 | $62.63 | $56.01 | $56.20 | $32.90 | 8,428,250 |
| 2020-11-09 | $51.51 | $59.64 | $51.30 | $59.64 | $34.91 | 5,998,440 |
| 2020-11-06 | $48.51 | $53.56 | $47.11 | $49.70 | $29.09 | 5,139,800 |
| 2020-11-05 | $47.23 | $51.00 | $46.33 | $48.26 | $28.25 | 4,088,580 |
| 2020-11-04 | $45.44 | $46.30 | $44.61 | $44.83 | $26.24 | 2,491,370 |
| 2020-11-03 | $44.55 | $45.77 | $44.34 | $45.00 | $26.34 | 2,620,370 |
| 2020-11-02 | $42.05 | $44.98 | $42.05 | $44.13 | $25.83 | 2,036,970 |
| 2020-10-30 | $44.38 | $46.80 | $42.09 | $42.50 | $24.88 | 2,271,000 |
| 2020-10-29 | $43.47 | $44.78 | $43.00 | $43.98 | $25.74 | 1,630,000 |
| 2020-10-28 | $43.21 | $45.22 | $42.21 | $44.62 | $26.12 | 2,765,200 |
| 2020-10-27 | $44.01 | $44.29 | $42.70 | $42.88 | $25.10 | 2,417,000 |
| 2020-10-26 | $45.02 | $45.58 | $43.48 | $44.48 | $26.04 | 3,182,700 |
| 2020-10-23 | $48.23 | $48.89 | $45.94 | $46.02 | $26.94 | 3,970,840 |
| 2020-10-22 | $44.05 | $51.10 | $44.04 | $49.01 | $28.69 | 6,117,910 |
| 2020-10-21 | $50.98 | $51.44 | $45.13 | $45.42 | $26.59 | 6,282,610 |
| 2020-10-20 | $41.69 | $48.47 | $41.69 | $48.47 | $28.37 | 2,909,590 |
| 2020-10-19 | $40.54 | $40.89 | $40.19 | $40.39 | $23.64 | 471,500 |
| 2020-10-16 | $40.49 | $40.59 | $39.52 | $40.40 | $23.65 | 466,640 |
| 2020-10-15 | $39.70 | $40.65 | $39.70 | $40.50 | $23.71 | 610,000 |
| 2020-10-14 | $40.35 | $40.44 | $39.65 | $39.87 | $23.34 | 440,220 |
| 2020-10-13 | $40.90 | $41.18 | $40.18 | $40.34 | $23.61 | 563,600 |
| 2020-10-12 | $39.00 | $40.43 | $38.99 | $40.30 | $23.59 | 579,400 |
| 2020-10-09 | $37.78 | $39.00 | $37.78 | $38.91 | $22.78 | 344,300 |
| 2020-10-08 | $37.33 | $37.33 | $37.33 | $37.33 | $21.85 | 0 |
| 2020-10-07 | $37.33 | $37.33 | $37.33 | $37.33 | $21.85 | 0 |
| 2020-10-06 | $37.33 | $37.33 | $37.33 | $37.33 | $21.85 | 0 |
| 2020-10-05 | $37.33 | $37.33 | $37.33 | $37.33 | $21.85 | 0 |
| 2020-10-02 | $37.33 | $37.33 | $37.33 | $37.33 | $21.85 | 0 |
| 2020-10-01 | $37.33 | $37.33 | $37.33 | $37.33 | $21.85 | 0 |
| 2020-09-30 | $37.58 | $38.10 | $37.29 | $37.33 | $21.85 | 345,100 |
| 2020-09-29 | $37.93 | $38.48 | $37.50 | $37.70 | $22.07 | 444,400 |
| 2020-09-28 | $39.08 | $39.37 | $37.56 | $37.73 | $22.09 | 491,200 |
| 2020-09-25 | $39.79 | $40.26 | $38.88 | $39.00 | $22.83 | 556,900 |
| 2020-09-24 | $40.11 | $40.16 | $38.90 | $39.30 | $23.00 | 664,100 |
| 2020-09-23 | $40.13 | $40.79 | $40.13 | $40.43 | $23.67 | 515,900 |
| 2020-09-22 | $40.50 | $41.27 | $39.71 | $40.13 | $23.49 | 691,200 |
| 2020-09-21 | $42.64 | $42.67 | $40.74 | $41.16 | $24.09 | 1,129,060 |
| 2020-09-18 | $41.46 | $42.29 | $40.67 | $42.22 | $24.71 | 1,038,600 |
| 2020-09-17 | $40.83 | $41.45 | $40.13 | $40.95 | $23.97 | 831,610 |
| 2020-09-16 | $41.35 | $41.35 | $39.50 | $40.81 | $23.89 | 769,920 |
| 2020-09-15 | $41.19 | $41.48 | $40.20 | $40.85 | $23.91 | 938,100 |
| 2020-09-14 | $40.00 | $41.39 | $38.96 | $40.70 | $23.82 | 1,170,500 |
| 2020-09-11 | $36.04 | $39.30 | $36.04 | $39.00 | $22.83 | 1,176,100 |
| 2020-09-10 | $41.96 | $42.97 | $38.25 | $38.28 | $22.41 | 1,976,500 |
| 2020-09-09 | $44.58 | $45.85 | $42.10 | $42.45 | $24.85 | 2,131,600 |
| 2020-09-08 | $45.73 | $47.00 | $43.06 | $45.50 | $26.63 | 2,239,560 |
| 2020-09-07 | $44.91 | $48.00 | $43.77 | $44.22 | $25.88 | 3,096,320 |
| 2020-09-04 | $40.48 | $43.57 | $39.82 | $43.23 | $25.31 | 2,221,100 |
| 2020-09-03 | $41.62 | $41.77 | $40.58 | $40.81 | $23.89 | 756,200 |
| 2020-09-02 | $41.63 | $42.41 | $40.80 | $41.98 | $24.57 | 906,500 |
| 2020-09-01 | $41.51 | $41.60 | $40.80 | $41.40 | $24.23 | 677,600 |
| 2020-08-31 | $41.94 | $43.73 | $41.50 | $41.50 | $24.29 | 950,440 |
| 2020-08-28 | $41.83 | $42.13 | $41.31 | $41.83 | $24.49 | 799,200 |
| 2020-08-27 | $41.09 | $42.00 | $40.21 | $41.82 | $24.48 | 1,157,010 |
| 2020-08-26 | $41.49 | $41.97 | $40.56 | $41.26 | $24.15 | 948,900 |
| 2020-08-25 | $40.51 | $41.90 | $40.51 | $41.09 | $24.05 | 840,700 |
| 2020-08-24 | $39.57 | $42.10 | $38.50 | $40.82 | $23.89 | 1,088,200 |
| 2020-08-21 | $39.00 | $39.71 | $38.93 | $39.10 | $22.89 | 476,000 |
| 2020-08-20 | $38.08 | $39.41 | $37.98 | $38.99 | $22.82 | 508,510 |
| 2020-08-19 | $40.49 | $40.68 | $38.88 | $38.95 | $22.80 | 749,740 |
| 2020-08-18 | $40.29 | $42.10 | $40.21 | $40.49 | $23.70 | 759,600 |
| 2020-08-17 | $39.29 | $40.85 | $39.23 | $40.50 | $23.71 | 1,089,700 |
| 2020-08-14 | $38.99 | $39.45 | $38.57 | $39.29 | $23.00 | 589,300 |
| 2020-08-13 | $39.31 | $39.67 | $38.97 | $39.00 | $22.83 | 796,000 |
| 2020-08-12 | $38.50 | $39.40 | $38.42 | $39.31 | $23.01 | 1,027,540 |
| 2020-08-11 | $41.50 | $41.52 | $38.70 | $38.81 | $22.72 | 1,910,540 |
| 2020-08-10 | $41.68 | $42.42 | $41.10 | $41.10 | $24.06 | 1,360,590 |
| 2020-08-07 | $44.68 | $44.69 | $41.12 | $41.63 | $24.37 | 2,717,940 |
| 2020-08-06 | $48.98 | $50.38 | $44.96 | $45.44 | $26.60 | 4,753,090 |
| 2020-08-05 | $42.87 | $47.00 | $42.87 | $47.00 | $27.51 | 1,525,970 |
| 2020-08-04 | $44.88 | $44.97 | $42.55 | $42.73 | $25.01 | 1,181,790 |
| 2020-08-03 | $44.11 | $44.98 | $43.56 | $44.64 | $26.13 | 1,373,100 |
| 2020-07-31 | $43.81 | $44.96 | $43.15 | $43.99 | $25.75 | 1,136,570 |
| 2020-07-30 | $43.76 | $45.24 | $43.30 | $43.81 | $25.64 | 1,181,540 |
| 2020-07-29 | $40.69 | $45.33 | $40.69 | $44.35 | $25.96 | 2,187,710 |
| 2020-07-28 | $41.74 | $42.77 | $40.90 | $41.21 | $24.12 | 724,600 |
| 2020-07-27 | $41.90 | $41.96 | $40.21 | $41.75 | $24.44 | 924,290 |
| 2020-07-24 | $41.54 | $43.82 | $41.40 | $41.96 | $24.56 | 2,000,980 |
| 2020-07-23 | $42.94 | $42.94 | $40.80 | $41.90 | $24.53 | 1,160,500 |
| 2020-07-22 | $44.00 | $44.00 | $38.90 | $42.38 | $24.81 | 2,004,300 |
| 2020-07-21 | $42.85 | $44.71 | $41.20 | $43.22 | $25.30 | 3,351,510 |
| 2020-07-20 | $38.30 | $41.84 | $38.30 | $41.84 | $24.49 | 2,285,680 |
| 2020-07-17 | $39.90 | $39.90 | $37.90 | $38.04 | $22.27 | 886,820 |
| 2020-07-16 | $40.79 | $41.45 | $39.28 | $39.28 | $22.99 | 1,225,250 |
| 2020-07-15 | $40.69 | $41.50 | $40.06 | $40.78 | $23.87 | 1,165,650 |
| 2020-07-14 | $41.52 | $41.53 | $39.80 | $40.69 | $23.82 | 1,467,280 |
| 2020-07-13 | $40.71 | $41.59 | $40.71 | $41.55 | $24.32 | 1,342,560 |
| 2020-07-10 | $41.94 | $41.95 | $40.74 | $40.87 | $23.92 | 1,453,340 |
| 2020-07-09 | $41.55 | $42.48 | $41.54 | $42.04 | $24.61 | 2,258,000 |
| 2020-07-08 | $42.77 | $43.55 | $40.38 | $42.41 | $24.83 | 3,049,130 |
| 2020-07-07 | $38.20 | $41.53 | $38.20 | $41.53 | $24.31 | 1,439,100 |
| 2020-07-06 | $35.96 | $37.96 | $35.95 | $37.75 | $22.10 | 1,267,750 |
| 2020-07-03 | $36.17 | $36.26 | $35.72 | $35.96 | $21.05 | 607,000 |
| 2020-07-02 | $35.19 | $36.25 | $34.66 | $36.17 | $21.17 | 908,500 |
| 2020-07-01 | $34.90 | $35.50 | $34.71 | $35.00 | $20.49 | 419,400 |
| 2020-06-30 | $33.70 | $35.37 | $33.70 | $34.93 | $20.45 | 677,800 |
| 2020-06-29 | $34.76 | $34.76 | $33.62 | $33.84 | $19.81 | 498,900 |
| 2020-06-26 | $34.75 | $34.75 | $34.75 | $34.75 | $20.34 | 0 |
| 2020-06-25 | $34.75 | $34.75 | $34.75 | $34.75 | $20.34 | 0 |
| 2020-06-24 | $34.98 | $34.98 | $34.60 | $34.75 | $20.34 | 345,400 |
| 2020-06-23 | $35.25 | $35.52 | $34.71 | $34.73 | $20.33 | 476,700 |
| 2020-06-22 | $35.00 | $35.79 | $34.71 | $35.35 | $20.69 | 608,500 |
| 2020-06-19 | $34.74 | $35.19 | $34.53 | $35.00 | $20.49 | 446,100 |
| 2020-06-18 | $34.90 | $34.99 | $34.41 | $34.74 | $20.34 | 418,500 |
| 2020-06-17 | $35.32 | $35.41 | $34.60 | $34.92 | $20.44 | 634,700 |
| 2020-06-16 | $35.45 | $35.48 | $35.01 | $35.37 | $20.70 | 454,600 |
| 2020-06-15 | $34.96 | $35.67 | $34.67 | $35.01 | $20.49 | 505,100 |
| 2020-06-12 | $35.01 | $35.47 | $34.84 | $35.05 | $20.52 | 517,400 |
| 2020-06-11 | $36.00 | $36.87 | $35.72 | $36.07 | $21.11 | 649,100 |
| 2020-06-10 | $36.02 | $36.33 | $32.75 | $35.80 | $20.96 | 564,700 |
| 2020-06-09 | $35.95 | $36.42 | $35.66 | $36.39 | $21.30 | 482,400 |
| 2020-06-08 | $36.85 | $36.85 | $35.71 | $35.85 | $20.99 | 466,500 |
| 2020-06-05 | $36.27 | $36.45 | $35.75 | $36.07 | $21.11 | 388,800 |
| 2020-06-04 | $36.58 | $36.96 | $36.06 | $36.26 | $21.23 | 512,500 |
| 2020-06-03 | $37.00 | $37.20 | $36.40 | $36.55 | $21.39 | 998,000 |
| 2020-06-02 | $35.83 | $37.45 | $35.83 | $37.37 | $21.87 | 1,209,300 |
| 2020-06-01 | $35.19 | $36.24 | $35.01 | $35.91 | $21.02 | 555,900 |
| 2020-05-29 | $34.75 | $35.32 | $34.38 | $34.84 | $20.39 | 480,500 |
| 2020-05-28 | $34.68 | $35.15 | $34.22 | $34.83 | $20.39 | 485,400 |
| 2020-05-27 | $34.79 | $35.38 | $34.53 | $34.68 | $20.30 | 525,460 |
| 2020-05-26 | $34.29 | $35.19 | $34.20 | $34.86 | $20.41 | 540,400 |
| 2020-05-25 | $34.04 | $34.49 | $33.20 | $34.28 | $20.07 | 411,450 |
| 2020-05-22 | $35.09 | $35.30 | $33.98 | $34.02 | $19.91 | 533,600 |
| 2020-05-21 | $35.84 | $35.84 | $34.62 | $34.84 | $20.39 | 486,000 |
| 2020-05-20 | $36.04 | $36.24 | $35.30 | $35.59 | $20.83 | 551,800 |
| 2020-05-19 | $36.48 | $36.48 | $35.80 | $36.24 | $21.21 | 487,860 |
| 2020-05-18 | $36.40 | $37.38 | $35.70 | $35.98 | $21.06 | 827,160 |
| 2020-05-15 | $35.02 | $37.23 | $35.02 | $36.94 | $21.62 | 1,273,070 |
| 2020-05-14 | $35.33 | $38.09 | $34.70 | $36.75 | $21.51 | 1,442,400 |
| 2020-05-13 | $35.24 | $35.45 | $34.70 | $35.09 | $20.54 | 399,100 |
| 2020-05-12 | $35.59 | $35.79 | $34.58 | $35.24 | $20.63 | 483,600 |
| 2020-05-11 | $35.00 | $35.89 | $35.00 | $35.59 | $20.83 | 672,500 |
| 2020-05-08 | $34.40 | $35.47 | $34.02 | $34.90 | $20.43 | 918,600 |
| 2020-05-07 | $34.21 | $34.82 | $33.75 | $33.96 | $19.88 | 628,840 |
| 2020-05-06 | $32.80 | $34.26 | $32.80 | $34.21 | $20.03 | 666,440 |
| 2020-05-05 | $33.27 | $33.27 | $33.27 | $33.27 | $19.47 | 0 |
| 2020-05-04 | $33.27 | $33.27 | $33.27 | $33.27 | $19.47 | 0 |
| 2020-05-01 | $33.27 | $33.27 | $33.27 | $33.27 | $19.47 | 0 |
| 2020-04-30 | $31.66 | $33.42 | $31.66 | $33.27 | $19.47 | 644,700 |
| 2020-04-29 | $31.52 | $32.65 | $31.01 | $31.66 | $18.53 | 590,600 |
| 2020-04-28 | $33.10 | $33.25 | $30.00 | $31.53 | $18.46 | 973,300 |
| 2020-04-27 | $34.58 | $34.58 | $32.50 | $33.01 | $19.32 | 1,187,790 |
| 2020-04-24 | $36.37 | $36.48 | $35.09 | $35.15 | $20.58 | 585,600 |
| 2020-04-23 | $36.81 | $37.32 | $36.09 | $36.37 | $21.29 | 526,560 |
| 2020-04-22 | $36.19 | $36.98 | $35.84 | $36.82 | $21.55 | 511,960 |
| 2020-04-21 | $37.22 | $37.43 | $36.01 | $36.49 | $21.36 | 593,300 |
| 2020-04-20 | $37.00 | $37.48 | $36.59 | $37.22 | $21.79 | 540,100 |
| 2020-04-17 | $37.25 | $37.80 | $36.51 | $36.61 | $21.43 | 801,400 |
| 2020-04-16 | $36.25 | $37.65 | $35.11 | $37.21 | $21.78 | 795,700 |
| 2020-04-15 | $36.40 | $36.40 | $35.72 | $36.04 | $21.10 | 552,300 |
| 2020-04-14 | $35.65 | $36.16 | $35.46 | $36.10 | $21.13 | 662,800 |
| 2020-04-13 | $36.38 | $36.49 | $35.54 | $35.64 | $20.86 | 628,440 |
| 2020-04-10 | $38.60 | $38.87 | $36.52 | $37.10 | $21.72 | 693,000 |
| 2020-04-09 | $38.58 | $38.85 | $38.21 | $38.65 | $22.62 | 506,900 |
| 2020-04-08 | $38.01 | $38.56 | $37.63 | $38.40 | $22.48 | 641,800 |
| 2020-04-07 | $37.15 | $38.15 | $37.15 | $38.06 | $22.28 | 792,400 |
| 2020-04-06 | $36.96 | $36.96 | $36.96 | $36.96 | $21.63 | 0 |
| 2020-04-03 | $37.44 | $37.44 | $36.36 | $36.96 | $21.63 | 677,250 |
| 2020-04-02 | $36.00 | $37.50 | $35.30 | $37.50 | $21.95 | 636,590 |
| 2020-04-01 | $35.97 | $37.16 | $35.61 | $36.30 | $21.25 | 591,190 |
| 2020-03-31 | $37.17 | $37.37 | $35.96 | $36.03 | $21.09 | 563,250 |
| 2020-03-30 | $37.90 | $37.90 | $36.16 | $36.74 | $21.51 | 809,200 |
| 2020-03-27 | $39.31 | $39.88 | $38.60 | $38.86 | $22.75 | 665,700 |
| 2020-03-26 | $39.00 | $39.47 | $38.63 | $38.88 | $22.76 | 652,890 |
| 2020-03-25 | $39.41 | $39.98 | $39.22 | $39.47 | $23.10 | 743,800 |
| 2020-03-24 | $38.54 | $39.18 | $37.32 | $39.00 | $22.83 | 824,590 |
| 2020-03-23 | $39.30 | $39.51 | $37.89 | $38.04 | $22.27 | 807,200 |
| 2020-03-20 | $40.58 | $40.64 | $39.28 | $40.15 | $23.50 | 901,700 |
| 2020-03-19 | $38.72 | $40.26 | $38.72 | $40.22 | $23.54 | 1,025,800 |
| 2020-03-18 | $40.35 | $41.00 | $38.86 | $38.96 | $22.81 | 1,054,900 |
| 2020-03-17 | $40.44 | $40.49 | $38.57 | $39.89 | $23.35 | 872,300 |
| 2020-03-16 | $41.90 | $42.99 | $39.40 | $39.64 | $23.20 | 1,258,200 |
| 2020-03-13 | $40.01 | $41.90 | $39.02 | $41.37 | $24.22 | 1,101,000 |
| 2020-03-12 | $42.00 | $42.36 | $41.14 | $41.95 | $24.56 | 796,100 |
| 2020-03-11 | $43.80 | $44.78 | $42.50 | $42.67 | $24.98 | 1,182,000 |
| 2020-03-10 | $41.50 | $43.55 | $40.90 | $43.55 | $25.49 | 1,224,400 |
| 2020-03-09 | $44.00 | $44.50 | $41.80 | $42.00 | $24.59 | 1,541,700 |
| 2020-03-06 | $44.75 | $45.69 | $44.34 | $45.17 | $26.44 | 887,900 |
| 2020-03-05 | $45.60 | $46.08 | $44.82 | $45.42 | $26.59 | 1,252,700 |
| 2020-03-04 | $45.50 | $46.26 | $44.21 | $44.99 | $26.34 | 1,286,520 |
| 2020-03-03 | $47.50 | $48.65 | $44.55 | $45.50 | $26.63 | 2,554,480 |
| 2020-03-02 | $46.02 | $47.50 | $45.80 | $46.60 | $27.28 | 1,649,340 |
| 2020-02-28 | $46.00 | $48.36 | $45.62 | $45.70 | $26.75 | 2,367,740 |
| 2020-02-27 | $47.85 | $51.00 | $47.02 | $48.41 | $28.34 | 2,615,800 |
| 2020-02-26 | $50.50 | $51.88 | $47.01 | $47.15 | $27.60 | 3,196,080 |
| 2020-02-25 | $49.50 | $53.60 | $48.75 | $51.43 | $30.11 | 3,583,960 |
| 2020-02-24 | $46.62 | $51.88 | $46.62 | $50.07 | $29.31 | 2,658,520 |
| 2020-02-21 | $46.60 | $48.94 | $46.18 | $47.40 | $27.75 | 2,760,400 |
| 2020-02-20 | $45.82 | $46.38 | $45.01 | $46.08 | $26.97 | 2,006,280 |
| 2020-02-19 | $44.50 | $46.30 | $44.40 | $45.58 | $26.68 | 2,647,340 |
| 2020-02-18 | $43.00 | $45.59 | $43.00 | $45.19 | $26.45 | 2,286,830 |
| 2020-02-17 | $42.68 | $43.85 | $42.12 | $43.30 | $25.35 | 2,125,320 |
| 2020-02-14 | $39.50 | $42.80 | $39.09 | $42.20 | $24.70 | 2,562,090 |
| 2020-02-13 | $39.41 | $40.30 | $38.61 | $39.62 | $23.19 | 1,371,330 |
| 2020-02-12 | $38.77 | $39.86 | $38.35 | $39.58 | $23.17 | 1,029,060 |
| 2020-02-11 | $39.77 | $39.85 | $38.50 | $38.71 | $22.66 | 1,021,300 |
| 2020-02-10 | $40.10 | $40.10 | $39.10 | $39.41 | $23.07 | 1,097,140 |
| 2020-02-07 | $38.40 | $39.81 | $38.36 | $39.81 | $23.30 | 1,462,760 |
| 2020-02-06 | $37.30 | $38.68 | $37.11 | $38.35 | $22.45 | 1,094,580 |
| 2020-02-05 | $36.98 | $38.80 | $36.98 | $37.55 | $21.98 | 1,637,700 |
| 2020-02-04 | $35.05 | $38.80 | $35.05 | $36.92 | $21.61 | 2,016,830 |
| 2020-02-03 | $38.87 | $38.87 | $38.87 | $38.87 | $22.75 | 345,800 |
| 2020-01-31 | $43.19 | $43.19 | $43.19 | $43.19 | $25.28 | 0 |
| 2020-01-30 | $43.19 | $43.19 | $43.19 | $43.19 | $25.28 | 0 |
| 2020-01-29 | $43.19 | $43.19 | $43.19 | $43.19 | $25.28 | 0 |
| 2020-01-28 | $43.19 | $43.19 | $43.19 | $43.19 | $25.28 | 0 |
| 2020-01-27 | $43.19 | $43.19 | $43.19 | $43.19 | $25.28 | 0 |
| 2020-01-24 | $43.19 | $43.19 | $43.19 | $43.19 | $25.28 | 0 |
| 2020-01-23 | $44.00 | $45.16 | $42.35 | $43.19 | $25.28 | 2,464,460 |
| 2020-01-22 | $42.56 | $43.48 | $40.68 | $42.96 | $25.15 | 2,333,400 |
| 2020-01-21 | $43.19 | $45.50 | $43.19 | $43.91 | $25.70 | 1,950,040 |
| 2020-01-20 | $43.18 | $43.84 | $42.11 | $43.39 | $25.40 | 1,545,330 |
| 2020-01-17 | $43.66 | $43.67 | $42.50 | $42.83 | $25.07 | 1,137,300 |
| 2020-01-16 | $43.66 | $44.56 | $42.77 | $43.22 | $25.30 | 1,332,510 |
| 2020-01-15 | $43.35 | $44.15 | $43.05 | $43.71 | $25.59 | 1,069,310 |
| 2020-01-14 | $44.29 | $44.36 | $43.11 | $43.39 | $25.40 | 1,520,300 |
| 2020-01-13 | $42.45 | $44.06 | $42.13 | $43.95 | $25.73 | 2,050,430 |
| 2020-01-10 | $42.24 | $42.97 | $41.89 | $42.70 | $24.99 | 1,521,970 |
| 2020-01-09 | $41.02 | $42.30 | $41.02 | $42.20 | $24.70 | 1,457,770 |
| 2020-01-08 | $42.00 | $42.01 | $40.48 | $40.75 | $23.85 | 1,437,400 |
| 2020-01-07 | $41.90 | $42.20 | $41.58 | $42.16 | $24.68 | 1,169,350 |
| 2020-01-06 | $41.78 | $42.44 | $41.58 | $42.00 | $24.59 | 1,357,410 |
| 2020-01-03 | $40.55 | $41.88 | $40.55 | $41.58 | $24.34 | 1,181,900 |
| 2020-01-02 | $41.00 | $41.50 | $40.91 | $41.12 | $24.07 | 1,194,700 |
| 2020-01-01 | $40.91 | $40.91 | $40.91 | $40.91 | $23.95 | 0 |
| 2019-12-31 | $40.60 | $41.48 | $40.45 | $40.91 | $23.95 | 911,500 |
| 2019-12-30 | $40.02 | $40.80 | $39.00 | $40.45 | $23.68 | 980,630 |
| 2019-12-27 | $41.99 | $42.15 | $40.61 | $40.61 | $23.77 | 1,108,390 |
| 2019-12-26 | $42.01 | $42.65 | $41.36 | $41.99 | $24.58 | 1,145,200 |
| 2019-12-25 | $40.50 | $42.21 | $40.22 | $42.21 | $24.71 | 1,393,200 |
| 2019-12-24 | $40.20 | $40.78 | $39.85 | $40.69 | $23.82 | 869,500 |
| 2019-12-23 | $41.77 | $41.77 | $39.99 | $40.09 | $23.47 | 1,330,300 |
| 2019-12-20 | $42.58 | $42.84 | $41.78 | $42.14 | $24.67 | 1,212,370 |
| 2019-12-19 | $43.20 | $43.39 | $42.31 | $42.68 | $24.98 | 1,442,960 |
| 2019-12-18 | $43.29 | $43.99 | $42.95 | $43.43 | $25.42 | 2,248,970 |
| 2019-12-17 | $44.50 | $44.51 | $42.81 | $43.60 | $25.52 | 2,451,300 |
| 2019-12-16 | $41.80 | $45.46 | $41.73 | $44.60 | $26.11 | 3,804,670 |
| 2019-12-13 | $40.28 | $43.88 | $40.01 | $42.30 | $24.76 | 3,517,720 |
| 2019-12-12 | $39.86 | $41.81 | $39.30 | $39.89 | $23.35 | 1,838,110 |
| 2019-12-11 | $41.42 | $41.45 | $39.74 | $40.10 | $23.47 | 1,063,500 |
| 2019-12-10 | $40.84 | $41.40 | $40.56 | $40.95 | $23.97 | 1,238,400 |
| 2019-12-09 | $41.88 | $42.56 | $41.08 | $41.31 | $24.18 | 1,174,510 |
| 2019-12-06 | $41.69 | $42.00 | $41.01 | $41.60 | $24.35 | 1,590,520 |
| 2019-12-05 | $40.57 | $41.88 | $40.46 | $41.51 | $24.30 | 1,665,280 |
| 2019-12-04 | $40.10 | $41.50 | $39.80 | $40.88 | $23.93 | 1,795,300 |
| 2019-12-03 | $39.67 | $40.40 | $39.00 | $40.20 | $23.53 | 1,704,500 |
| 2019-12-02 | $39.37 | $39.95 | $38.94 | $39.75 | $23.27 | 1,437,900 |
| 2019-11-29 | $38.82 | $39.45 | $38.51 | $39.01 | $22.83 | 1,747,300 |
| 2019-11-28 | $37.00 | $39.30 | $36.77 | $39.10 | $22.89 | 2,286,700 |
| 2019-11-27 | $35.40 | $37.15 | $35.25 | $36.76 | $21.52 | 1,072,000 |
| 2019-11-26 | $35.20 | $35.97 | $35.20 | $35.40 | $20.72 | 520,800 |
| 2019-11-25 | $36.29 | $36.73 | $35.05 | $35.20 | $20.60 | 796,620 |
| 2019-11-22 | $37.30 | $37.77 | $36.30 | $36.75 | $21.51 | 749,770 |
| 2019-11-21 | $36.90 | $37.83 | $36.75 | $37.38 | $21.88 | 560,400 |
| 2019-11-20 | $37.70 | $37.90 | $37.11 | $37.11 | $21.72 | 685,300 |
| 2019-11-19 | $37.29 | $37.80 | $37.08 | $37.75 | $22.10 | 812,000 |
| 2019-11-18 | $36.88 | $37.78 | $36.66 | $37.24 | $21.80 | 721,500 |
| 2019-11-15 | $37.02 | $37.25 | $36.23 | $37.08 | $21.71 | 734,500 |
| 2019-11-14 | $36.99 | $37.45 | $36.60 | $37.13 | $21.73 | 923,700 |
| 2019-11-13 | $36.67 | $37.50 | $36.67 | $37.23 | $21.79 | 702,340 |
| 2019-11-12 | $35.80 | $36.93 | $35.80 | $36.91 | $21.61 | 842,140 |
| 2019-11-11 | $36.00 | $36.58 | $35.60 | $35.80 | $20.96 | 605,440 |
| 2019-11-08 | $36.14 | $36.96 | $36.10 | $36.24 | $21.21 | 685,870 |
| 2019-11-07 | $36.00 | $36.39 | $35.81 | $36.03 | $21.09 | 646,200 |
| 2019-11-06 | $36.87 | $37.30 | $35.94 | $36.13 | $21.15 | 787,000 |
| 2019-11-05 | $37.62 | $37.64 | $36.71 | $37.08 | $21.71 | 825,900 |
| 2019-11-04 | $38.08 | $38.41 | $37.30 | $37.35 | $21.86 | 1,178,130 |
| 2019-11-01 | $38.31 | $38.75 | $37.66 | $38.08 | $22.29 | 824,130 |
| 2019-10-31 | $38.53 | $39.94 | $38.40 | $38.65 | $22.62 | 662,320 |
| 2019-10-30 | $38.50 | $39.20 | $38.20 | $38.57 | $22.58 | 1,117,200 |
| 2019-10-29 | $40.15 | $40.15 | $38.37 | $38.41 | $22.48 | 1,474,890 |
| 2019-10-28 | $39.94 | $40.60 | $39.03 | $40.19 | $23.53 | 1,400,930 |
| 2019-10-25 | $41.39 | $41.64 | $40.01 | $40.50 | $23.71 | 1,979,600 |
| 2019-10-24 | $39.80 | $40.98 | $39.58 | $40.50 | $23.71 | 1,574,330 |
| 2019-10-23 | $40.37 | $40.41 | $39.50 | $39.85 | $23.33 | 1,325,510 |
| 2019-10-22 | $39.00 | $40.58 | $38.51 | $40.58 | $23.75 | 2,311,500 |
| 2019-10-21 | $38.11 | $39.00 | $37.28 | $38.79 | $22.71 | 1,155,390 |
| 2019-10-18 | $38.49 | $38.78 | $37.69 | $37.88 | $22.17 | 1,000,400 |
| 2019-10-17 | $37.68 | $38.85 | $37.68 | $38.66 | $22.63 | 1,315,900 |
| 2019-10-16 | $38.00 | $38.37 | $37.54 | $37.60 | $22.01 | 869,100 |
| 2019-10-15 | $39.20 | $39.20 | $37.47 | $38.14 | $22.33 | 1,168,300 |
| 2019-10-14 | $38.55 | $39.33 | $38.55 | $39.09 | $22.88 | 1,162,900 |
| 2019-10-11 | $39.20 | $39.50 | $38.42 | $38.42 | $22.49 | 1,256,900 |
| 2019-10-10 | $37.75 | $39.85 | $37.75 | $39.39 | $23.06 | 1,765,700 |
| 2019-10-09 | $37.25 | $38.07 | $36.60 | $38.01 | $22.25 | 948,100 |
| 2019-10-08 | $38.20 | $38.68 | $37.00 | $37.43 | $21.91 | 1,173,200 |
| 2019-10-07 | $37.79 | $37.79 | $37.79 | $37.79 | $22.12 | 0 |
| 2019-10-04 | $37.79 | $37.79 | $37.79 | $37.79 | $22.12 | 0 |
| 2019-10-03 | $37.79 | $37.79 | $37.79 | $37.79 | $22.12 | 0 |
| 2019-10-02 | $37.79 | $37.79 | $37.79 | $37.79 | $22.12 | 0 |
| 2019-10-01 | $37.79 | $37.79 | $37.79 | $37.79 | $22.12 | 0 |
| 2019-09-30 | $39.21 | $39.21 | $37.61 | $37.79 | $22.12 | 1,240,600 |
| 2019-09-27 | $38.50 | $39.79 | $38.15 | $39.20 | $22.95 | 1,685,500 |
| 2019-09-26 | $39.47 | $40.37 | $37.86 | $38.15 | $22.33 | 1,993,600 |
| 2019-09-25 | $40.60 | $41.00 | $39.20 | $39.38 | $23.05 | 1,785,500 |
| 2019-09-24 | $41.15 | $41.85 | $40.60 | $40.93 | $23.96 | 1,926,220 |
| 2019-09-23 | $40.32 | $41.32 | $39.38 | $40.88 | $23.93 | 1,971,320 |
| 2019-09-20 | $40.86 | $41.89 | $40.41 | $40.55 | $23.74 | 2,367,400 |
| 2019-09-19 | $40.74 | $41.50 | $40.48 | $41.25 | $24.15 | 2,398,880 |
| 2019-09-18 | $42.80 | $43.89 | $41.00 | $41.00 | $24.00 | 3,941,480 |
| 2019-09-17 | $43.00 | $45.50 | $42.70 | $43.37 | $25.39 | 6,023,790 |
| 2019-09-16 | $47.94 | $49.00 | $43.01 | $43.40 | $25.40 | 7,196,970 |
| 2019-09-13 | $45.38 | $45.38 | $45.38 | $45.38 | $26.56 | 0 |
| 2019-09-12 | $42.16 | $45.38 | $42.13 | $45.38 | $26.56 | 3,424,080 |
| 2019-09-11 | $37.87 | $41.25 | $37.52 | $41.25 | $24.15 | 5,381,450 |
| 2019-09-10 | $37.87 | $38.55 | $37.16 | $37.50 | $21.95 | 1,446,010 |
| 2019-09-09 | $37.00 | $37.95 | $36.43 | $37.87 | $22.17 | 1,642,810 |
| 2019-09-06 | $36.60 | $37.38 | $36.23 | $36.75 | $21.51 | 1,358,000 |
| 2019-09-05 | $36.66 | $37.35 | $36.22 | $36.76 | $21.52 | 1,797,110 |
| 2019-09-04 | $36.78 | $37.11 | $36.09 | $36.55 | $21.39 | 1,374,210 |
| 2019-09-03 | $36.35 | $36.70 | $36.02 | $36.60 | $21.42 | 1,459,310 |
| 2019-09-02 | $35.52 | $36.78 | $35.12 | $36.56 | $21.40 | 1,831,430 |
| 2019-08-30 | $34.88 | $36.36 | $34.87 | $35.81 | $20.96 | 2,238,390 |
| 2019-08-29 | $34.74 | $35.17 | $34.52 | $34.75 | $20.34 | 865,100 |
| 2019-08-28 | $34.91 | $35.10 | $34.48 | $34.60 | $20.25 | 1,008,930 |
| 2019-08-27 | $35.00 | $35.60 | $34.78 | $35.05 | $20.52 | 1,255,830 |
| 2019-08-26 | $34.37 | $35.18 | $34.10 | $34.68 | $20.30 | 1,282,630 |
| 2019-08-23 | $36.77 | $36.97 | $35.30 | $35.30 | $20.66 | 1,766,590 |
| 2019-08-22 | $36.98 | $37.48 | $35.97 | $36.45 | $21.34 | 2,240,880 |
| 2019-08-21 | $37.96 | $37.98 | $36.43 | $36.94 | $21.62 | 3,038,470 |
| 2019-08-20 | $37.64 | $40.00 | $37.01 | $37.78 | $22.11 | 4,779,920 |
| 2019-08-19 | $38.00 | $39.79 | $37.13 | $37.42 | $21.90 | 3,945,420 |
| 2019-08-16 | $35.24 | $37.40 | $35.05 | $36.47 | $21.35 | 2,994,800 |
| 2019-08-15 | $34.51 | $35.46 | $34.11 | $35.25 | $20.63 | 1,163,290 |
| 2019-08-14 | $35.28 | $35.78 | $34.90 | $35.50 | $20.78 | 1,892,480 |
| 2019-08-13 | $35.33 | $35.47 | $34.48 | $34.97 | $20.47 | 1,734,750 |
| 2019-08-12 | $34.68 | $35.79 | $34.10 | $35.79 | $20.95 | 2,132,800 |
| 2019-08-09 | $33.73 | $35.69 | $33.66 | $34.86 | $20.41 | 2,684,600 |
| 2019-08-08 | $33.74 | $33.90 | $33.03 | $33.57 | $19.65 | 844,100 |
| 2019-08-07 | $35.00 | $35.00 | $33.36 | $33.70 | $19.73 | 1,155,270 |
| 2019-08-06 | $33.62 | $34.44 | $32.52 | $34.25 | $20.05 | 1,474,020 |
| 2019-08-05 | $34.15 | $35.10 | $34.00 | $34.06 | $19.94 | 1,189,100 |
| 2019-08-02 | $34.05 | $34.53 | $33.81 | $34.39 | $20.13 | 813,300 |
| 2019-08-01 | $34.49 | $34.93 | $34.01 | $34.71 | $20.32 | 891,580 |
| 2019-07-31 | $34.10 | $34.83 | $33.87 | $34.69 | $20.31 | 960,010 |
| 2019-07-30 | $33.83 | $34.58 | $33.83 | $34.35 | $20.11 | 904,880 |
| 2019-07-29 | $33.78 | $34.48 | $33.50 | $33.93 | $19.86 | 1,328,480 |
| 2019-07-26 | $33.10 | $34.08 | $32.88 | $33.78 | $19.77 | 1,131,030 |
| 2019-07-25 | $33.01 | $33.67 | $32.70 | $33.10 | $19.38 | 1,074,780 |
| 2019-07-24 | $32.05 | $33.45 | $32.05 | $32.90 | $19.26 | 1,223,980 |
| 2019-07-23 | $31.60 | $32.50 | $31.35 | $32.16 | $18.83 | 864,250 |
| 2019-07-22 | $33.16 | $33.48 | $31.36 | $31.48 | $18.43 | 1,391,080 |
| 2019-07-19 | $33.90 | $34.08 | $32.89 | $33.00 | $19.32 | 1,362,880 |
| 2019-07-18 | $34.65 | $34.76 | $33.43 | $33.53 | $19.63 | 1,962,110 |
| 2019-07-17 | $33.55 | $35.90 | $33.12 | $35.18 | $20.59 | 3,503,820 |
| 2019-07-16 | $33.85 | $34.17 | $33.30 | $33.45 | $19.58 | 1,180,680 |
| 2019-07-15 | $33.41 | $34.23 | $32.04 | $33.89 | $19.84 | 1,920,900 |
| 2019-07-12 | $34.44 | $34.44 | $33.55 | $33.94 | $19.87 | 1,468,900 |
| 2019-07-11 | $35.05 | $35.25 | $33.62 | $34.45 | $20.17 | 2,093,920 |
| 2019-07-10 | $34.91 | $36.00 | $34.58 | $35.06 | $20.52 | 2,800,490 |
| 2019-07-09 | $32.66 | $35.72 | $32.50 | $35.72 | $20.91 | 3,048,950 |
| 2019-07-08 | $35.00 | $35.01 | $32.40 | $32.47 | $19.01 | 2,669,140 |
| 2019-07-05 | $33.39 | $36.78 | $33.33 | $35.37 | $20.70 | 3,721,220 |
| 2019-07-04 | $36.99 | $39.99 | $34.09 | $34.40 | $20.14 | 5,032,610 |
| 2019-07-03 | $36.53 | $36.53 | $36.53 | $36.53 | $21.38 | 987,510 |
| 2019-07-02 | $33.60 | $33.67 | $33.02 | $33.21 | $19.44 | 837,560 |
| 2019-07-01 | $34.21 | $34.30 | $33.50 | $33.90 | $19.84 | 1,323,440 |
| 2019-06-28 | $33.97 | $34.08 | $32.99 | $33.79 | $19.78 | 1,397,090 |
| 2019-06-27 | $32.32 | $33.93 | $32.32 | $33.80 | $19.79 | 1,386,510 |
| 2019-06-26 | $33.24 | $33.45 | $32.30 | $32.50 | $19.02 | 1,078,600 |
| 2019-06-25 | $34.58 | $34.58 | $32.86 | $33.17 | $19.42 | 1,576,240 |
| 2019-06-24 | $33.79 | $36.00 | $32.73 | $34.53 | $20.21 | 3,056,100 |
| 2019-06-21 | $31.56 | $33.93 | $31.30 | $33.35 | $19.52 | 2,013,940 |
| 2019-06-20 | $31.01 | $31.16 | $30.60 | $30.93 | $18.11 | 434,240 |
| 2019-06-19 | $31.15 | $31.49 | $30.66 | $30.85 | $18.06 | 513,990 |
| 2019-06-18 | $31.13 | $31.13 | $30.40 | $30.62 | $17.92 | 415,940 |
| 2019-06-17 | $31.00 | $31.09 | $30.54 | $31.00 | $18.15 | 480,100 |
| 2019-06-14 | $31.56 | $31.82 | $30.68 | $31.05 | $18.18 | 625,100 |
| 2019-06-13 | $31.36 | $31.78 | $31.36 | $31.56 | $18.47 | 506,900 |
| 2019-06-12 | $32.01 | $32.14 | $31.41 | $31.50 | $18.44 | 582,400 |
| 2019-06-11 | $31.02 | $31.99 | $31.01 | $31.85 | $18.64 | 816,400 |
| 2019-06-10 | $30.33 | $31.38 | $30.31 | $31.23 | $18.28 | 690,600 |
| 2019-06-07 | $30.06 | $30.06 | $30.06 | $30.06 | $17.60 | 0 |
| 2019-06-06 | $30.89 | $30.90 | $29.89 | $30.06 | $17.60 | 555,900 |
| 2019-06-05 | $31.45 | $31.49 | $30.40 | $30.96 | $18.12 | 569,300 |
| 2019-06-04 | $31.31 | $31.59 | $30.69 | $30.95 | $18.12 | 616,500 |
| 2019-06-03 | $31.10 | $31.42 | $30.65 | $31.31 | $18.33 | 727,100 |
| 2019-05-31 | $30.36 | $32.86 | $30.21 | $30.80 | $18.03 | 950,700 |
| 2019-05-30 | $30.50 | $30.50 | $29.75 | $30.14 | $17.64 | 540,500 |
| 2019-05-29 | $29.75 | $30.79 | $29.75 | $30.61 | $17.92 | 608,100 |
| 2019-05-28 | $29.83 | $30.20 | $29.67 | $30.00 | $17.56 | 523,600 |
| 2019-05-27 | $29.30 | $29.85 | $28.71 | $29.65 | $17.36 | 442,200 |
| 2019-05-24 | $29.19 | $29.38 | $28.82 | $29.02 | $16.99 | 314,600 |
| 2019-05-23 | $30.10 | $30.11 | $29.03 | $29.15 | $17.06 | 483,900 |
| 2019-05-22 | $29.91 | $30.33 | $29.70 | $30.10 | $17.62 | 470,100 |
| 2019-05-21 | $29.28 | $30.08 | $29.10 | $29.91 | $17.51 | 522,800 |
| 2019-05-20 | $28.98 | $29.34 | $28.35 | $29.34 | $17.17 | 339,200 |
| 2019-05-17 | $29.87 | $29.99 | $28.72 | $28.86 | $16.89 | 508,400 |
| 2019-05-16 | $29.67 | $29.96 | $29.30 | $29.87 | $17.48 | 385,300 |
| 2019-05-15 | $29.34 | $29.89 | $29.34 | $29.67 | $17.37 | 439,800 |
| 2019-05-14 | $28.90 | $29.38 | $28.70 | $29.21 | $17.10 | 332,800 |
| 2019-05-13 | $29.40 | $29.62 | $29.01 | $29.29 | $17.15 | 406,100 |
| 2019-05-10 | $29.10 | $29.86 | $28.51 | $29.52 | $17.28 | 676,300 |
| 2019-05-09 | $28.37 | $29.29 | $28.37 | $28.87 | $16.90 | 509,900 |
| 2019-05-08 | $28.03 | $28.94 | $28.03 | $28.65 | $16.77 | 498,900 |
| 2019-05-07 | $28.30 | $28.98 | $28.19 | $28.58 | $16.73 | 503,000 |
| 2019-05-06 | $29.70 | $29.70 | $27.61 | $28.00 | $16.39 | 745,100 |
| 2019-05-03 | $29.79 | $29.79 | $29.79 | $29.79 | $17.44 | 0 |
| 2019-05-02 | $29.79 | $29.79 | $29.79 | $29.79 | $17.44 | 0 |
| 2019-05-01 | $29.79 | $29.79 | $29.79 | $29.79 | $17.44 | 0 |
| 2019-04-30 | $29.05 | $30.29 | $29.05 | $29.79 | $17.44 | 549,400 |
| 2019-04-29 | $31.13 | $31.13 | $29.12 | $29.36 | $17.19 | 802,600 |
| 2019-04-26 | $31.68 | $31.68 | $30.81 | $31.10 | $18.20 | 1,197,100 |
| 2019-04-25 | $32.45 | $33.50 | $31.87 | $31.93 | $18.69 | 1,193,400 |
| 2019-04-24 | $32.65 | $32.76 | $31.80 | $32.42 | $18.98 | 951,300 |
| 2019-04-23 | $33.80 | $33.80 | $31.79 | $32.65 | $19.11 | 1,931,900 |
| 2019-04-22 | $35.18 | $35.28 | $34.48 | $34.72 | $20.32 | 630,800 |
| 2019-04-19 | $34.88 | $35.20 | $34.50 | $35.14 | $20.57 | 689,900 |
| 2019-04-18 | $34.73 | $35.48 | $34.68 | $34.92 | $20.44 | 730,300 |
| 2019-04-17 | $35.01 | $35.27 | $34.58 | $34.92 | $20.44 | 851,800 |
| 2019-04-16 | $33.92 | $34.83 | $33.71 | $34.76 | $20.35 | 724,500 |
| 2019-04-15 | $34.28 | $34.83 | $33.82 | $33.84 | $19.81 | 596,100 |
| 2019-04-12 | $34.34 | $34.44 | $33.70 | $34.08 | $19.95 | 866,700 |
| 2019-04-11 | $35.43 | $35.75 | $34.24 | $34.25 | $20.05 | 1,275,800 |
| 2019-04-10 | $35.90 | $36.29 | $35.39 | $36.01 | $21.08 | 882,500 |
| 2019-04-09 | $36.10 | $36.19 | $35.54 | $36.00 | $21.07 | 795,100 |
| 2019-04-08 | $36.91 | $37.26 | $35.40 | $35.92 | $21.03 | 1,236,800 |
| 2019-04-05 | $36.90 | $36.90 | $36.90 | $36.90 | $21.60 | 0 |
| 2019-04-04 | $37.27 | $37.39 | $36.30 | $36.90 | $21.60 | 988,500 |
| 2019-04-03 | $36.48 | $37.18 | $36.41 | $36.90 | $21.60 | 966,800 |
| 2019-04-02 | $36.74 | $37.06 | $36.24 | $36.68 | $21.47 | 1,347,200 |
| 2019-04-01 | $35.35 | $36.66 | $35.28 | $36.53 | $21.38 | 1,171,600 |
| 2019-03-29 | $34.48 | $35.49 | $34.26 | $35.35 | $20.69 | 1,024,500 |
| 2019-03-28 | $35.00 | $35.56 | $34.51 | $34.61 | $20.26 | 808,200 |
| 2019-03-27 | $35.00 | $35.15 | $34.37 | $35.00 | $20.49 | 906,300 |
| 2019-03-26 | $36.01 | $36.29 | $34.80 | $34.93 | $20.45 | 1,128,100 |
| 2019-03-25 | $35.20 | $36.67 | $34.50 | $36.01 | $21.08 | 1,392,000 |
| 2019-03-22 | $36.04 | $36.07 | $34.87 | $35.65 | $20.87 | 1,059,700 |
| 2019-03-21 | $35.97 | $36.24 | $35.51 | $36.05 | $21.10 | 1,251,800 |
| 2019-03-20 | $35.98 | $35.98 | $34.65 | $35.48 | $20.77 | 1,038,700 |
| 2019-03-19 | $35.55 | $36.23 | $35.33 | $35.78 | $20.94 | 863,600 |
| 2019-03-18 | $35.30 | $35.66 | $34.72 | $35.56 | $20.82 | 871,840 |
| 2019-03-15 | $34.80 | $35.49 | $34.50 | $34.98 | $20.48 | 930,900 |
| 2019-03-14 | $36.17 | $36.34 | $34.30 | $34.78 | $20.36 | 1,348,200 |
| 2019-03-13 | $37.12 | $37.43 | $35.81 | $36.17 | $21.17 | 1,360,600 |
| 2019-03-12 | $37.00 | $37.49 | $36.47 | $37.10 | $21.72 | 1,485,000 |
| 2019-03-11 | $35.92 | $37.00 | $35.33 | $36.96 | $21.63 | 1,531,800 |
| 2019-03-08 | $37.05 | $38.08 | $34.81 | $35.25 | $20.63 | 2,161,400 |
| 2019-03-07 | $37.15 | $38.66 | $36.19 | $38.34 | $22.44 | 2,928,500 |
| 2019-03-06 | $35.45 | $37.65 | $35.13 | $37.15 | $21.75 | 2,792,040 |
| 2019-03-05 | $34.38 | $35.58 | $34.38 | $35.54 | $20.80 | 1,679,840 |
| 2019-03-04 | $34.29 | $35.09 | $34.29 | $34.38 | $20.12 | 1,617,160 |
| 2019-03-01 | $34.59 | $34.60 | $33.57 | $34.10 | $19.96 | 1,140,900 |
| 2019-02-28 | $34.00 | $34.89 | $33.81 | $34.59 | $20.25 | 1,410,500 |
| 2019-02-27 | $36.10 | $36.10 | $33.90 | $34.39 | $20.13 | 2,511,300 |
| 2019-02-26 | $33.50 | $36.48 | $33.18 | $34.50 | $20.19 | 2,271,200 |
| 2019-02-25 | $32.50 | $33.79 | $32.41 | $33.58 | $19.66 | 1,540,740 |
| 2019-02-22 | $31.68 | $32.32 | $31.58 | $32.20 | $18.85 | 1,007,300 |
| 2019-02-21 | $32.04 | $32.54 | $31.70 | $31.76 | $18.59 | 1,161,900 |
| 2019-02-20 | $32.18 | $32.35 | $31.63 | $32.11 | $18.80 | 831,660 |
| 2019-02-19 | $32.40 | $32.47 | $31.63 | $31.84 | $18.64 | 1,075,700 |
| 2019-02-18 | $31.29 | $32.19 | $31.28 | $32.12 | $18.80 | 847,300 |
| 2019-02-15 | $31.29 | $31.37 | $31.05 | $31.13 | $18.22 | 605,600 |
| 2019-02-14 | $31.15 | $31.43 | $30.92 | $31.15 | $18.23 | 686,100 |
| 2019-02-13 | $30.51 | $31.42 | $30.48 | $31.28 | $18.31 | 971,700 |
| 2019-02-12 | $30.46 | $30.90 | $30.23 | $30.78 | $18.02 | 647,300 |
| 2019-02-11 | $29.99 | $30.45 | $29.68 | $30.45 | $17.82 | 515,300 |
| 2019-02-08 | $29.70 | $29.70 | $29.70 | $29.70 | $17.39 | 0 |
| 2019-02-07 | $29.70 | $29.70 | $29.70 | $29.70 | $17.39 | 0 |
| 2019-02-06 | $29.70 | $29.70 | $29.70 | $29.70 | $17.39 | 0 |
| 2019-02-05 | $29.70 | $29.70 | $29.70 | $29.70 | $17.39 | 0 |
| 2019-02-04 | $29.70 | $29.70 | $29.70 | $29.70 | $17.39 | 0 |
| 2019-02-01 | $28.80 | $29.85 | $28.60 | $29.70 | $17.39 | 414,900 |
| 2019-01-31 | $29.62 | $29.88 | $28.02 | $28.50 | $16.68 | 625,400 |
| 2019-01-30 | $29.92 | $30.25 | $29.60 | $29.62 | $17.34 | 336,730 |
| 2019-01-29 | $30.80 | $30.80 | $29.00 | $30.13 | $17.64 | 577,700 |
| 2019-01-28 | $30.29 | $30.96 | $30.12 | $30.41 | $17.80 | 593,900 |
| 2019-01-25 | $30.79 | $30.79 | $29.91 | $29.98 | $17.55 | 631,800 |
| 2019-01-24 | $30.61 | $31.10 | $30.40 | $30.79 | $18.02 | 680,100 |
| 2019-01-23 | $30.78 | $30.78 | $30.35 | $30.61 | $17.92 | 473,650 |
| 2019-01-22 | $30.30 | $30.88 | $30.10 | $30.84 | $18.05 | 811,010 |
| 2019-01-21 | $30.19 | $30.47 | $29.88 | $30.39 | $17.79 | 493,650 |
| 2019-01-18 | $29.86 | $30.19 | $29.50 | $30.03 | $17.58 | 448,300 |
| 2019-01-17 | $30.35 | $30.50 | $29.75 | $29.80 | $17.44 | 606,500 |
| 2019-01-16 | $30.51 | $30.68 | $30.23 | $30.47 | $17.84 | 491,500 |
| 2019-01-15 | $30.30 | $30.48 | $29.75 | $30.48 | $17.84 | 574,650 |
| 2019-01-14 | $30.79 | $31.15 | $30.00 | $30.16 | $17.65 | 718,050 |
| 2019-01-11 | $30.30 | $30.75 | $30.09 | $30.73 | $17.99 | 610,000 |
| 2019-01-10 | $30.85 | $30.88 | $30.12 | $30.43 | $17.81 | 517,360 |
| 2019-01-09 | $31.26 | $31.26 | $30.62 | $30.72 | $17.98 | 540,450 |
| 2019-01-08 | $31.18 | $31.29 | $30.62 | $30.66 | $17.95 | 512,300 |
| 2019-01-07 | $31.29 | $31.40 | $30.65 | $31.18 | $18.25 | 569,900 |
| 2019-01-04 | $29.33 | $30.82 | $29.26 | $30.62 | $17.92 | 727,200 |
| 2019-01-03 | $31.69 | $31.97 | $29.85 | $29.92 | $17.51 | 1,066,400 |
| 2019-01-02 | $31.69 | $31.99 | $31.26 | $31.69 | $18.55 | 432,800 |
| 2019-01-01 | $31.55 | $31.55 | $31.55 | $31.55 | $18.47 | 0 |
| 2018-12-31 | $31.55 | $31.55 | $31.55 | $31.55 | $18.47 | 0 |
| 2018-12-28 | $31.80 | $32.50 | $31.55 | $31.55 | $18.47 | 654,800 |
| 2018-12-27 | $33.32 | $33.46 | $31.58 | $31.74 | $18.58 | 817,600 |
| 2018-12-26 | $33.10 | $33.10 | $33.10 | $33.10 | $19.38 | 0 |
| 2018-12-25 | $33.10 | $33.10 | $33.10 | $33.10 | $19.38 | 0 |
| 2018-12-24 | $31.95 | $33.10 | $31.62 | $33.10 | $19.38 | 1,174,280 |
| 2018-12-21 | $31.66 | $31.99 | $31.54 | $31.84 | $18.64 | 524,940 |
| 2018-12-20 | $31.22 | $31.85 | $31.22 | $31.63 | $18.51 | 425,800 |
| 2018-12-19 | $32.28 | $32.30 | $31.50 | $31.55 | $18.47 | 629,400 |
| 2018-12-18 | $31.50 | $32.79 | $31.50 | $32.34 | $18.93 | 832,840 |
| 2018-12-17 | $31.33 | $31.95 | $31.22 | $31.76 | $18.59 | 375,440 |
| 2018-12-14 | $32.50 | $32.50 | $31.31 | $31.45 | $18.41 | 729,400 |
| 2018-12-13 | $32.59 | $32.98 | $32.39 | $32.68 | $19.13 | 910,300 |
| 2018-12-12 | $31.96 | $32.50 | $31.72 | $32.48 | $19.01 | 930,100 |
| 2018-12-11 | $31.48 | $31.85 | $31.40 | $31.68 | $18.54 | 487,800 |
| 2018-12-10 | $31.58 | $31.93 | $31.09 | $31.26 | $18.30 | 485,200 |
| 2018-12-07 | $31.51 | $32.29 | $31.51 | $31.90 | $18.67 | 413,800 |
| 2018-12-06 | $32.10 | $32.50 | $31.51 | $31.67 | $18.54 | 769,900 |
| 2018-12-05 | $32.30 | $32.63 | $32.08 | $32.49 | $19.02 | 864,650 |
| 2018-12-04 | $33.11 | $33.43 | $32.67 | $33.16 | $19.41 | 851,980 |
| 2018-12-03 | $33.38 | $33.88 | $33.12 | $33.34 | $19.52 | 1,223,250 |
| 2018-11-30 | $31.56 | $32.75 | $31.56 | $32.73 | $19.16 | 1,176,090 |
| 2018-11-29 | $34.10 | $34.30 | $31.05 | $31.68 | $18.54 | 1,254,400 |
| 2018-11-28 | $33.11 | $34.05 | $32.90 | $33.81 | $19.79 | 1,176,550 |
| 2018-11-27 | $33.56 | $33.82 | $32.92 | $33.20 | $19.43 | 970,800 |
| 2018-11-26 | $34.19 | $34.68 | $32.61 | $33.00 | $19.32 | 1,835,000 |
| 2018-11-23 | $36.82 | $37.03 | $34.11 | $34.92 | $20.44 | 1,749,840 |
| 2018-11-22 | $37.30 | $37.79 | $36.41 | $36.47 | $21.35 | 1,641,400 |
| 2018-11-21 | $36.13 | $36.95 | $35.88 | $36.46 | $21.34 | 1,609,000 |
| 2018-11-20 | $37.73 | $38.80 | $36.21 | $36.21 | $21.20 | 2,509,300 |
| 2018-11-19 | $37.39 | $38.84 | $36.93 | $38.54 | $22.56 | 3,051,250 |
| 2018-11-16 | $38.50 | $40.74 | $38.00 | $38.00 | $22.24 | 5,488,300 |
| 2018-11-15 | $38.12 | $38.12 | $36.08 | $38.12 | $22.31 | 3,633,670 |
| 2018-11-14 | $33.93 | $35.16 | $33.80 | $34.65 | $20.28 | 1,970,900 |
| 2018-11-13 | $33.50 | $35.11 | $33.50 | $34.24 | $20.04 | 2,311,600 |
| 2018-11-12 | $33.09 | $35.26 | $32.62 | $34.34 | $20.10 | 2,660,050 |
| 2018-11-09 | $31.79 | $34.42 | $31.51 | $33.33 | $19.51 | 2,587,200 |
| 2018-11-08 | $31.55 | $31.95 | $30.67 | $31.88 | $18.66 | 1,267,900 |
| 2018-11-07 | $31.27 | $31.79 | $31.06 | $31.42 | $18.39 | 1,086,300 |
| 2018-11-06 | $31.30 | $31.55 | $29.88 | $31.28 | $18.31 | 1,257,600 |
| 2018-11-05 | $31.79 | $32.38 | $30.81 | $31.55 | $18.47 | 1,290,250 |
| 2018-11-02 | $31.50 | $31.84 | $31.25 | $31.79 | $18.61 | 1,034,300 |
| 2018-11-01 | $30.95 | $31.68 | $30.95 | $31.13 | $18.22 | 1,133,830 |
| 2018-10-31 | $30.32 | $31.16 | $30.23 | $30.74 | $17.99 | 781,500 |
| 2018-10-30 | $30.25 | $30.59 | $29.12 | $30.32 | $17.75 | 729,580 |
| 2018-10-29 | $30.80 | $30.98 | $29.91 | $30.03 | $17.58 | 663,180 |
| 2018-10-26 | $30.20 | $30.60 | $29.80 | $30.31 | $17.74 | 830,880 |
| 2018-10-25 | $29.60 | $30.20 | $29.30 | $29.96 | $17.54 | 816,200 |
| 2018-10-24 | $30.74 | $31.42 | $30.50 | $30.86 | $18.06 | 786,740 |
| 2018-10-23 | $31.50 | $31.79 | $30.41 | $30.69 | $17.96 | 1,154,640 |
| 2018-10-22 | $30.29 | $31.80 | $30.05 | $31.56 | $18.47 | 1,455,100 |
| 2018-10-19 | $28.71 | $30.16 | $28.13 | $30.15 | $17.65 | 1,011,740 |
| 2018-10-18 | $29.53 | $30.15 | $28.31 | $29.09 | $17.03 | 1,025,540 |
| 2018-10-17 | $29.80 | $30.29 | $28.73 | $29.88 | $17.49 | 1,200,600 |
| 2018-10-16 | $29.10 | $30.30 | $29.10 | $29.38 | $17.20 | 958,840 |
| 2018-10-15 | $29.44 | $30.35 | $29.15 | $29.36 | $17.19 | 1,056,040 |
| 2018-10-12 | $29.42 | $30.00 | $27.65 | $29.01 | $16.98 | 1,186,700 |
| 2018-10-11 | $31.60 | $32.05 | $29.84 | $29.84 | $17.47 | 1,180,400 |
| 2018-10-10 | $32.90 | $33.33 | $32.36 | $33.15 | $19.40 | 1,218,700 |
| 2018-10-09 | $33.90 | $33.90 | $32.08 | $33.38 | $19.54 | 1,693,190 |
| 2018-10-08 | $33.30 | $34.14 | $33.00 | $33.60 | $19.67 | 1,393,540 |
| 2018-10-05 | $34.33 | $34.33 | $34.33 | $34.33 | $20.10 | 0 |
| 2018-10-04 | $34.33 | $34.33 | $34.33 | $34.33 | $20.10 | 0 |
| 2018-10-03 | $34.33 | $34.33 | $34.33 | $34.33 | $20.10 | 0 |
| 2018-10-02 | $34.33 | $34.33 | $34.33 | $34.33 | $20.10 | 0 |
| 2018-10-01 | $34.33 | $34.33 | $34.33 | $34.33 | $20.10 | 0 |
| 2018-09-28 | $32.80 | $34.45 | $32.66 | $34.33 | $20.10 | 2,047,040 |
| 2018-09-27 | $32.31 | $34.00 | $32.07 | $32.52 | $19.04 | 1,745,000 |
| 2018-09-26 | $32.30 | $32.45 | $31.62 | $32.35 | $18.94 | 1,103,300 |
| 2018-09-25 | $30.70 | $33.58 | $30.56 | $31.86 | $18.65 | 1,130,340 |
| 2018-09-24 | $30.54 | $30.54 | $30.54 | $30.54 | $17.88 | 0 |
| 2018-09-21 | $30.27 | $30.60 | $29.83 | $30.54 | $17.88 | 453,860 |
| 2018-09-20 | $30.37 | $30.81 | $29.96 | $30.01 | $17.57 | 455,280 |
| 2018-09-19 | $30.13 | $30.81 | $29.94 | $30.36 | $17.77 | 567,780 |
| 2018-09-18 | $29.50 | $30.19 | $29.36 | $30.13 | $17.64 | 407,700 |
| 2018-09-17 | $30.30 | $30.51 | $29.39 | $29.54 | $17.29 | 502,800 |
| 2018-09-14 | $31.57 | $31.57 | $30.28 | $30.33 | $17.75 | 452,300 |
| 2018-09-13 | $31.10 | $31.48 | $30.62 | $31.31 | $18.33 | 543,100 |
| 2018-09-12 | $30.42 | $31.28 | $30.42 | $30.85 | $18.06 | 418,100 |
| 2018-09-11 | $30.35 | $30.95 | $30.21 | $30.66 | $17.95 | 415,700 |
| 2018-09-10 | $31.68 | $32.00 | $30.24 | $30.24 | $17.70 | 771,500 |
| 2018-09-07 | $32.17 | $32.58 | $31.67 | $31.87 | $18.66 | 658,200 |
| 2018-09-06 | $31.82 | $32.37 | $31.80 | $32.14 | $18.81 | 603,800 |
| 2018-09-05 | $32.48 | $32.82 | $32.01 | $32.09 | $18.78 | 624,300 |
| 2018-09-04 | $32.00 | $32.58 | $31.73 | $32.50 | $19.02 | 698,680 |
| 2018-09-03 | $32.60 | $32.77 | $31.23 | $31.90 | $18.67 | 706,100 |
| 2018-08-31 | $32.60 | $33.20 | $32.53 | $32.53 | $19.04 | 552,850 |
| 2018-08-30 | $34.35 | $34.35 | $32.89 | $32.95 | $19.29 | 1,216,480 |
| 2018-08-29 | $33.99 | $35.43 | $33.99 | $34.52 | $20.21 | 1,644,100 |
| 2018-08-28 | $33.96 | $34.30 | $33.63 | $33.90 | $19.84 | 800,680 |
| 2018-08-27 | $33.40 | $34.12 | $32.87 | $33.95 | $19.87 | 1,074,800 |
| 2018-08-24 | $32.76 | $33.55 | $32.76 | $33.12 | $19.39 | 655,000 |
| 2018-08-23 | $32.48 | $33.45 | $32.32 | $33.08 | $19.36 | 761,400 |
| 2018-08-22 | $33.66 | $33.66 | $32.48 | $32.48 | $19.01 | 772,690 |
| 2018-08-21 | $32.80 | $33.88 | $32.75 | $33.66 | $19.70 | 1,054,500 |
| 2018-08-20 | $32.52 | $33.40 | $31.81 | $33.24 | $19.46 | 980,150 |
| 2018-08-17 | $34.30 | $34.48 | $32.58 | $32.73 | $19.16 | 929,500 |
| 2018-08-16 | $33.48 | $34.44 | $33.00 | $34.00 | $19.90 | 701,650 |
| 2018-08-15 | $34.78 | $34.93 | $33.80 | $33.86 | $19.82 | 679,600 |
| 2018-08-14 | $35.12 | $35.26 | $34.40 | $34.80 | $20.37 | 924,700 |
| 2018-08-13 | $34.00 | $35.09 | $33.37 | $34.88 | $20.42 | 1,115,300 |
| 2018-08-10 | $34.60 | $35.26 | $33.88 | $34.60 | $20.25 | 1,239,900 |
| 2018-08-09 | $32.55 | $34.79 | $32.50 | $34.14 | $19.98 | 1,194,200 |
| 2018-08-08 | $35.06 | $35.06 | $33.01 | $33.07 | $19.36 | 1,123,920 |
| 2018-08-07 | $33.17 | $35.09 | $33.17 | $35.06 | $20.52 | 1,106,620 |
| 2018-08-06 | $33.68 | $34.17 | $32.70 | $33.71 | $19.73 | 970,700 |
| 2018-08-03 | $34.90 | $35.34 | $33.68 | $33.70 | $19.73 | 955,500 |
| 2018-08-02 | $36.58 | $36.58 | $33.98 | $35.03 | $20.51 | 1,405,300 |
| 2018-08-01 | $38.90 | $39.28 | $36.03 | $36.63 | $21.44 | 1,709,600 |
| 2018-07-31 | $39.04 | $39.50 | $38.30 | $38.70 | $22.65 | 933,500 |
| 2018-07-30 | $38.50 | $39.30 | $37.56 | $39.30 | $23.00 | 1,370,400 |
| 2018-07-27 | $38.59 | $39.66 | $38.50 | $38.59 | $22.59 | 1,019,600 |
| 2018-07-26 | $41.00 | $41.55 | $38.31 | $38.64 | $22.62 | 2,640,600 |
| 2018-07-25 | $42.99 | $43.25 | $41.66 | $41.70 | $24.41 | 2,149,200 |
| 2018-07-24 | $41.45 | $43.16 | $41.06 | $43.16 | $25.26 | 2,858,600 |
| 2018-07-23 | $41.80 | $41.93 | $40.62 | $41.45 | $24.26 | 1,726,900 |
| 2018-07-20 | $42.15 | $42.59 | $41.15 | $42.30 | $24.76 | 1,857,150 |
| 2018-07-19 | $41.06 | $42.45 | $40.90 | $42.12 | $24.66 | 1,776,650 |
| 2018-07-18 | $42.93 | $43.15 | $41.60 | $41.60 | $24.35 | 1,938,550 |
| 2018-07-17 | $43.40 | $43.65 | $41.50 | $42.97 | $25.15 | 2,661,650 |
| 2018-07-16 | $43.38 | $44.96 | $43.38 | $43.85 | $25.67 | 2,302,000 |
| 2018-07-13 | $45.10 | $45.10 | $43.60 | $43.92 | $25.71 | 3,515,240 |
| 2018-07-12 | $46.00 | $47.50 | $45.97 | $46.36 | $27.14 | 4,155,520 |
| 2018-07-11 | $45.55 | $45.99 | $43.00 | $45.96 | $26.90 | 3,667,000 |
| 2018-07-10 | $47.00 | $47.30 | $45.83 | $47.20 | $27.63 | 4,262,320 |
| 2018-07-09 | $45.80 | $47.80 | $45.50 | $47.25 | $27.66 | 6,159,740 |
| 2018-07-06 | $42.79 | $47.55 | $41.00 | $46.09 | $26.98 | 6,156,190 |
| 2018-07-05 | $43.78 | $48.02 | $43.28 | $44.06 | $25.79 | 6,210,440 |
| 2018-07-04 | $45.00 | $45.49 | $42.08 | $43.65 | $25.55 | 3,845,200 |
| 2018-07-03 | $44.05 | $46.26 | $42.90 | $45.95 | $26.90 | 4,784,690 |
| 2018-07-02 | $43.50 | $46.30 | $43.40 | $44.04 | $25.78 | 4,986,550 |
| 2018-06-29 | $42.70 | $45.79 | $42.50 | $44.27 | $25.91 | 5,917,250 |
| 2018-06-28 | $44.40 | $44.68 | $42.71 | $44.19 | $25.87 | 6,013,710 |
| 2018-06-27 | $43.16 | $44.95 | $42.73 | $43.38 | $25.39 | 7,280,110 |
| 2018-06-26 | $37.78 | $41.55 | $37.50 | $41.55 | $24.32 | 4,790,590 |
| 2018-06-25 | $37.02 | $39.38 | $36.68 | $37.77 | $22.11 | 3,595,190 |
| 2018-06-22 | $35.40 | $37.69 | $34.55 | $36.51 | $21.37 | 3,304,490 |
| 2018-06-21 | $39.13 | $39.62 | $36.45 | $36.62 | $21.44 | 5,125,990 |
| 2018-06-20 | $37.10 | $42.99 | $37.09 | $40.50 | $23.71 | 6,902,140 |
| 2018-06-19 | $41.21 | $41.48 | $41.21 | $41.21 | $24.12 | 1,499,800 |
| 2018-06-18 | $45.79 | $45.79 | $45.79 | $45.79 | $26.80 | 0 |
| 2018-06-15 | $46.33 | $51.75 | $45.51 | $45.79 | $26.80 | 9,678,990 |
| 2018-06-14 | $46.00 | $48.40 | $44.50 | $48.40 | $28.33 | 6,465,980 |
| 2018-06-13 | $40.20 | $44.00 | $40.20 | $44.00 | $25.76 | 3,387,930 |
| 2018-06-12 | $41.08 | $42.15 | $37.10 | $40.00 | $23.41 | 2,639,260 |
| 2018-06-11 | $40.20 | $42.33 | $39.99 | $41.10 | $24.06 | 3,043,460 |
| 2018-06-08 | $40.47 | $41.70 | $39.50 | $40.05 | $23.44 | 2,607,950 |
| 2018-06-07 | $41.07 | $42.66 | $40.73 | $40.94 | $23.96 | 3,391,830 |
| 2018-06-06 | $43.63 | $43.63 | $40.60 | $41.06 | $23.89 | 5,089,720 |
| 2018-06-05 | $37.46 | $41.21 | $37.31 | $41.21 | $23.98 | 3,430,380 |
| 2018-06-04 | $36.80 | $37.98 | $36.37 | $37.46 | $21.79 | 1,323,630 |
| 2018-06-01 | $36.50 | $38.00 | $35.90 | $36.36 | $21.15 | 984,060 |
| 2018-05-31 | $36.31 | $36.80 | $36.01 | $36.62 | $21.31 | 809,500 |
| 2018-05-30 | $38.55 | $38.74 | $35.97 | $35.97 | $20.93 | 1,908,900 |
| 2018-05-29 | $39.44 | $43.00 | $39.41 | $39.97 | $23.25 | 2,236,510 |
| 2018-05-28 | $40.49 | $40.92 | $38.23 | $39.94 | $23.24 | 1,160,900 |
| 2018-05-25 | $40.19 | $41.20 | $39.68 | $39.90 | $23.21 | 1,212,760 |
| 2018-05-24 | $40.02 | $40.50 | $39.58 | $40.20 | $23.39 | 1,012,300 |
| 2018-05-23 | $40.21 | $41.00 | $39.71 | $40.15 | $23.36 | 1,555,550 |
| 2018-05-22 | $39.00 | $40.85 | $38.80 | $40.64 | $23.64 | 2,107,860 |
| 2018-05-21 | $38.99 | $39.65 | $38.50 | $39.48 | $22.97 | 1,374,000 |
| 2018-05-18 | $38.51 | $38.87 | $37.82 | $38.72 | $22.53 | 1,119,400 |
| 2018-05-17 | $37.66 | $38.93 | $37.32 | $38.90 | $22.63 | 1,527,460 |
| 2018-05-16 | $37.65 | $38.17 | $37.06 | $37.59 | $21.87 | 898,300 |
| 2018-05-15 | $36.71 | $37.65 | $36.50 | $37.54 | $21.84 | 700,900 |
| 2018-05-14 | $37.39 | $37.84 | $36.35 | $36.60 | $21.29 | 676,600 |
| 2018-05-11 | $38.98 | $38.98 | $37.33 | $37.36 | $21.74 | 829,550 |
| 2018-05-10 | $37.88 | $38.68 | $37.78 | $38.65 | $22.49 | 970,860 |
| 2018-05-09 | $37.29 | $38.75 | $37.11 | $38.20 | $22.22 | 1,070,510 |
| 2018-05-08 | $36.94 | $37.35 | $36.79 | $37.30 | $21.70 | 760,600 |
| 2018-05-07 | $36.02 | $37.26 | $36.02 | $36.97 | $21.51 | 776,500 |
| 2018-05-04 | $36.40 | $36.89 | $35.96 | $35.96 | $20.92 | 681,500 |
| 2018-05-03 | $35.00 | $36.50 | $34.22 | $36.46 | $21.21 | 950,300 |
| 2018-05-02 | $36.80 | $37.38 | $33.08 | $35.18 | $20.47 | 984,100 |
| 2018-05-01 | $36.75 | $36.75 | $36.75 | $36.75 | $21.38 | 0 |
| 2018-04-30 | $36.75 | $36.75 | $36.75 | $36.75 | $21.38 | 0 |
| 2018-04-27 | $37.55 | $37.78 | $36.56 | $36.75 | $21.38 | 837,960 |
| 2018-04-26 | $39.00 | $39.10 | $36.95 | $36.99 | $21.52 | 1,352,600 |
| 2018-04-25 | $38.20 | $39.44 | $38.10 | $39.21 | $22.81 | 2,200,610 |
| 2018-04-24 | $37.40 | $40.25 | $37.40 | $40.23 | $23.41 | 1,567,810 |
| 2018-04-23 | $36.50 | $37.49 | $36.15 | $37.36 | $21.74 | 886,150 |
| 2018-04-20 | $38.30 | $38.64 | $36.03 | $36.33 | $21.14 | 1,336,600 |
| 2018-04-19 | $39.72 | $40.47 | $38.64 | $38.65 | $22.49 | 1,431,800 |
| 2018-04-18 | $41.31 | $41.31 | $36.62 | $40.29 | $23.44 | 2,146,260 |
| 2018-04-17 | $43.24 | $43.95 | $40.60 | $40.69 | $23.67 | 2,344,000 |
| 2018-04-16 | $42.93 | $43.00 | $40.61 | $41.90 | $24.38 | 1,842,000 |
| 2018-04-13 | $41.11 | $44.79 | $41.11 | $42.88 | $24.95 | 2,506,500 |
| 2018-04-12 | $41.43 | $42.91 | $41.40 | $41.75 | $24.29 | 1,815,200 |
| 2018-04-11 | $40.62 | $41.94 | $40.39 | $41.41 | $24.09 | 1,791,900 |
| 2018-04-10 | $43.18 | $43.55 | $40.40 | $40.94 | $23.82 | 2,099,960 |
| 2018-04-09 | $41.96 | $43.80 | $41.01 | $43.35 | $25.22 | 1,873,950 |
| 2018-04-06 | $42.54 | $42.54 | $42.54 | $42.54 | $24.75 | 0 |
| 2018-04-05 | $42.54 | $42.54 | $42.54 | $42.54 | $24.75 | 0 |
| 2018-04-04 | $43.50 | $43.83 | $42.30 | $42.54 | $24.75 | 2,009,950 |
| 2018-04-03 | $39.70 | $43.30 | $39.70 | $43.20 | $25.13 | 2,214,300 |
| 2018-04-02 | $42.01 | $43.30 | $41.31 | $41.94 | $24.40 | 2,576,700 |
| 2018-03-30 | $40.39 | $42.60 | $40.39 | $42.39 | $24.66 | 3,074,000 |
| 2018-03-29 | $41.06 | $41.47 | $39.20 | $40.26 | $23.42 | 2,108,350 |
| 2018-03-28 | $39.49 | $41.88 | $39.33 | $40.84 | $23.76 | 2,156,600 |
| 2018-03-27 | $38.26 | $41.50 | $38.26 | $40.15 | $23.36 | 2,805,400 |
| 2018-03-26 | $34.20 | $38.10 | $34.20 | $38.10 | $22.17 | 1,461,200 |
| 2018-03-23 | $37.32 | $38.88 | $35.60 | $36.00 | $20.95 | 2,059,700 |
| 2018-03-22 | $38.53 | $39.97 | $38.53 | $39.17 | $22.79 | 1,722,950 |
| 2018-03-21 | $38.86 | $39.89 | $38.11 | $38.18 | $22.21 | 1,892,800 |
| 2018-03-20 | $37.32 | $38.98 | $37.06 | $38.80 | $22.57 | 1,643,200 |
| 2018-03-19 | $36.93 | $37.92 | $36.60 | $37.56 | $21.85 | 1,133,200 |
| 2018-03-16 | $36.81 | $37.40 | $36.70 | $36.90 | $21.47 | 1,333,500 |
| 2018-03-15 | $38.08 | $38.50 | $35.78 | $36.90 | $21.47 | 3,077,610 |
| 2018-03-14 | $38.08 | $42.04 | $38.08 | $39.75 | $23.13 | 3,462,410 |
| 2018-03-13 | $38.91 | $39.65 | $37.87 | $38.22 | $22.24 | 1,677,700 |
| 2018-03-12 | $39.65 | $41.00 | $38.90 | $39.60 | $23.04 | 2,312,700 |
| 2018-03-09 | $38.40 | $39.56 | $38.00 | $39.40 | $22.92 | 2,420,210 |
| 2018-03-08 | $36.68 | $39.28 | $36.53 | $38.54 | $22.42 | 2,712,900 |
| 2018-03-07 | $36.01 | $37.58 | $35.85 | $37.03 | $21.54 | 1,836,600 |
| 2018-03-06 | $36.06 | $37.83 | $35.70 | $36.43 | $21.20 | 2,257,280 |
| 2018-03-05 | $34.51 | $36.16 | $34.51 | $36.05 | $20.97 | 1,523,300 |
| 2018-03-02 | $34.30 | $35.90 | $34.20 | $34.67 | $20.17 | 1,381,560 |
| 2018-03-01 | $33.87 | $35.00 | $33.13 | $34.68 | $20.18 | 1,250,860 |
| 2018-02-28 | $34.11 | $34.11 | $33.02 | $33.80 | $19.67 | 1,227,780 |
| 2018-02-27 | $33.71 | $35.18 | $33.70 | $34.50 | $20.07 | 1,388,400 |
| 2018-02-26 | $33.80 | $34.46 | $33.11 | $34.06 | $19.82 | 1,142,800 |
| 2018-02-23 | $32.20 | $32.90 | $32.01 | $32.87 | $19.12 | 869,700 |
| 2018-02-22 | $31.80 | $32.36 | $31.68 | $32.27 | $18.77 | 610,020 |
| 2018-02-21 | $31.42 | $31.42 | $31.42 | $31.42 | $18.28 | 0 |
| 2018-02-20 | $31.42 | $31.42 | $31.42 | $31.42 | $18.28 | 0 |
| 2018-02-19 | $31.42 | $31.42 | $31.42 | $31.42 | $18.28 | 0 |
| 2018-02-16 | $31.42 | $31.42 | $31.42 | $31.42 | $18.28 | 0 |
| 2018-02-15 | $31.42 | $31.42 | $31.42 | $31.42 | $18.28 | 0 |
| 2018-02-14 | $31.15 | $31.76 | $31.14 | $31.42 | $18.28 | 489,420 |
| 2018-02-13 | $31.95 | $32.48 | $31.41 | $31.52 | $18.34 | 855,600 |
| 2018-02-12 | $32.10 | $32.77 | $31.20 | $32.15 | $18.71 | 891,700 |
| 2018-02-09 | $30.98 | $31.98 | $30.08 | $31.09 | $18.09 | 984,000 |
| 2018-02-08 | $30.78 | $32.30 | $30.02 | $31.84 | $18.52 | 1,104,100 |
| 2018-02-07 | $31.06 | $31.55 | $29.08 | $30.79 | $17.91 | 1,150,500 |
| 2018-02-06 | $32.18 | $32.88 | $30.01 | $30.01 | $17.46 | 1,157,800 |
| 2018-02-05 | $33.90 | $34.19 | $32.25 | $33.34 | $19.40 | 962,900 |
| 2018-02-02 | $35.13 | $35.95 | $34.13 | $34.98 | $20.35 | 1,001,600 |
| 2018-02-01 | $37.90 | $38.29 | $35.98 | $36.01 | $20.95 | 1,343,900 |
| 2018-01-31 | $40.01 | $40.10 | $37.89 | $37.89 | $22.04 | 2,357,360 |
| 2018-01-30 | $41.93 | $42.40 | $41.80 | $42.10 | $24.49 | 617,200 |
| 2018-01-29 | $42.20 | $42.76 | $41.18 | $41.93 | $24.40 | 1,141,500 |
| 2018-01-26 | $43.51 | $44.30 | $42.37 | $42.60 | $24.78 | 1,381,100 |
| 2018-01-25 | $44.90 | $44.99 | $44.10 | $44.10 | $25.66 | 1,708,400 |
| 2018-01-24 | $42.90 | $45.22 | $42.21 | $45.00 | $26.18 | 2,707,320 |
| 2018-01-23 | $43.30 | $43.65 | $42.01 | $42.70 | $24.84 | 1,060,030 |
| 2018-01-22 | $44.65 | $44.65 | $41.68 | $43.00 | $25.02 | 1,743,720 |
| 2018-01-19 | $45.09 | $45.33 | $43.97 | $44.86 | $26.10 | 2,270,900 |
| 2018-01-18 | $43.99 | $46.80 | $43.65 | $45.47 | $26.45 | 3,633,100 |
| 2018-01-17 | $41.60 | $45.80 | $41.30 | $43.62 | $25.38 | 3,090,820 |
| 2018-01-16 | $40.40 | $42.00 | $40.36 | $41.64 | $24.23 | 1,043,200 |
| 2018-01-15 | $42.70 | $42.70 | $40.40 | $40.65 | $23.65 | 1,075,100 |
| 2018-01-12 | $42.38 | $43.27 | $41.73 | $42.95 | $24.99 | 1,441,300 |
| 2018-01-11 | $41.08 | $43.26 | $41.08 | $42.50 | $24.73 | 1,106,400 |
| 2018-01-10 | $43.26 | $43.26 | $41.01 | $41.53 | $24.16 | 919,100 |
| 2018-01-09 | $42.32 | $42.97 | $42.10 | $42.90 | $24.96 | 962,300 |
| 2018-01-08 | $42.70 | $42.83 | $41.30 | $42.38 | $24.66 | 1,091,400 |
| 2018-01-05 | $42.60 | $43.55 | $42.43 | $42.55 | $24.76 | 859,100 |
| 2018-01-04 | $43.41 | $43.98 | $42.79 | $42.80 | $24.90 | 1,158,100 |
| 2018-01-03 | $43.96 | $44.39 | $42.80 | $43.59 | $25.36 | 1,345,000 |
| 2018-01-02 | $44.04 | $44.51 | $43.73 | $44.18 | $25.70 | 843,300 |
| 2018-01-01 | $43.72 | $43.72 | $43.72 | $43.72 | $25.44 | 0 |
| 2017-12-29 | $43.90 | $44.50 | $43.26 | $43.72 | $25.44 | 1,072,300 |
| 2017-12-28 | $43.40 | $44.97 | $43.33 | $44.09 | $25.65 | 1,519,830 |
| 2017-12-27 | $44.98 | $44.99 | $43.86 | $43.91 | $25.55 | 1,964,130 |
| 2017-12-26 | $42.50 | $45.00 | $42.45 | $45.00 | $26.18 | 2,784,120 |
| 2017-12-25 | $42.30 | $43.00 | $40.60 | $42.90 | $24.96 | 1,432,300 |
| 2017-12-22 | $41.87 | $44.37 | $41.87 | $42.93 | $24.98 | 1,796,130 |
| 2017-12-21 | $41.71 | $42.59 | $40.31 | $42.15 | $24.52 | 1,257,600 |
| 2017-12-20 | $43.18 | $43.18 | $41.31 | $41.39 | $24.08 | 1,105,790 |
| 2017-12-19 | $41.78 | $43.65 | $41.78 | $43.18 | $25.12 | 1,398,700 |
| 2017-12-18 | $42.60 | $42.92 | $40.91 | $41.90 | $24.38 | 1,017,900 |
| 2017-12-15 | $43.61 | $43.87 | $42.13 | $42.29 | $24.60 | 1,586,500 |
| 2017-12-14 | $44.33 | $44.33 | $42.70 | $43.90 | $25.54 | 1,556,630 |
| 2017-12-13 | $43.06 | $44.35 | $43.06 | $44.23 | $25.73 | 1,620,230 |
| 2017-12-12 | $44.12 | $44.92 | $43.50 | $43.50 | $25.31 | 1,901,830 |
| 2017-12-11 | $44.97 | $45.40 | $43.90 | $44.55 | $25.92 | 2,974,540 |
| 2017-12-08 | $40.60 | $44.96 | $40.44 | $44.96 | $26.16 | 4,049,030 |
| 2017-12-07 | $40.43 | $41.18 | $39.81 | $40.87 | $23.78 | 1,139,600 |
| 2017-12-06 | $39.37 | $40.68 | $38.81 | $40.50 | $23.56 | 1,312,600 |
| 2017-12-05 | $40.77 | $41.40 | $38.59 | $39.09 | $22.74 | 1,672,500 |
| 2017-12-04 | $44.80 | $44.80 | $40.78 | $40.78 | $23.73 | 2,124,940 |
| 2017-12-01 | $44.36 | $45.66 | $44.01 | $45.31 | $26.36 | 1,210,240 |
| 2017-11-30 | $44.86 | $45.25 | $44.00 | $44.36 | $25.81 | 1,126,800 |
| 2017-11-29 | $45.06 | $45.06 | $43.37 | $44.75 | $26.04 | 1,431,900 |
| 2017-11-28 | $44.22 | $45.18 | $43.99 | $45.12 | $26.25 | 1,239,600 |
| 2017-11-27 | $45.90 | $46.82 | $43.80 | $43.83 | $25.50 | 1,248,200 |
| 2017-11-24 | $46.80 | $48.00 | $46.00 | $46.18 | $26.87 | 1,061,200 |
| 2017-11-23 | $49.40 | $49.48 | $46.71 | $47.30 | $27.52 | 1,421,290 |
| 2017-11-22 | $49.10 | $50.97 | $47.60 | $49.78 | $28.96 | 1,776,390 |
| 2017-11-21 | $51.90 | $52.10 | $47.18 | $49.14 | $28.59 | 2,733,500 |
| 2017-11-20 | $51.61 | $52.19 | $49.00 | $52.12 | $30.32 | 2,017,500 |
| 2017-11-17 | $57.21 | $57.98 | $51.89 | $51.89 | $30.19 | 3,249,800 |
| 2017-11-16 | $58.78 | $59.80 | $57.26 | $57.65 | $33.54 | 1,816,420 |
| 2017-11-15 | $61.39 | $61.70 | $57.66 | $59.10 | $34.38 | 2,550,800 |
| 2017-11-14 | $62.50 | $63.36 | $61.00 | $61.70 | $35.90 | 3,292,780 |
| 2017-11-13 | $59.99 | $63.41 | $59.38 | $63.38 | $36.87 | 4,230,320 |
| 2017-11-10 | $61.50 | $62.50 | $59.31 | $59.68 | $34.72 | 3,294,710 |
| 2017-11-09 | $60.52 | $61.70 | $59.01 | $61.57 | $35.82 | 3,659,900 |
| 2017-11-08 | $61.40 | $62.50 | $60.60 | $60.60 | $35.26 | 4,346,780 |
| 2017-11-07 | $58.29 | $61.80 | $57.36 | $61.80 | $35.96 | 5,155,200 |
| 2017-11-06 | $58.85 | $61.38 | $58.29 | $58.69 | $34.15 | 4,539,610 |
| 2017-11-03 | $57.85 | $58.29 | $56.21 | $58.29 | $33.91 | 3,453,010 |
| 2017-11-02 | $57.14 | $59.60 | $56.75 | $58.29 | $33.91 | 5,833,430 |
| 2017-11-01 | $52.08 | $57.30 | $51.81 | $57.30 | $33.34 | 4,846,870 |
| 2017-10-31 | $50.48 | $52.27 | $50.35 | $52.09 | $30.31 | 1,334,090 |
| 2017-10-30 | $53.50 | $53.86 | $50.03 | $50.62 | $29.45 | 2,380,400 |
| 2017-10-27 | $53.01 | $54.50 | $52.53 | $54.30 | $31.59 | 2,409,410 |
| 2017-10-26 | $52.00 | $54.62 | $51.95 | $53.55 | $31.16 | 2,763,300 |
| 2017-10-25 | $50.15 | $52.17 | $50.11 | $51.99 | $30.25 | 1,962,700 |
| 2017-10-24 | $51.25 | $51.60 | $49.51 | $50.29 | $29.26 | 1,490,870 |
| 2017-10-23 | $50.89 | $51.86 | $50.41 | $51.37 | $29.89 | 1,243,600 |
| 2017-10-20 | $50.28 | $51.09 | $50.20 | $50.88 | $29.60 | 1,263,020 |
| 2017-10-19 | $50.80 | $51.85 | $49.00 | $50.02 | $29.10 | 2,042,540 |
| 2017-10-18 | $54.80 | $54.80 | $51.51 | $51.74 | $30.10 | 2,586,900 |
| 2017-10-17 | $54.30 | $56.18 | $52.80 | $54.99 | $31.99 | 2,726,080 |
| 2017-10-16 | $54.02 | $54.88 | $53.40 | $54.86 | $31.92 | 2,859,000 |
| 2017-10-13 | $53.00 | $53.88 | $52.02 | $53.88 | $31.35 | 1,943,820 |
| 2017-10-12 | $52.02 | $53.97 | $52.02 | $53.00 | $30.84 | 1,665,910 |
| 2017-10-11 | $54.40 | $54.78 | $52.01 | $52.30 | $30.43 | 2,516,520 |
| 2017-10-10 | $52.40 | $55.09 | $52.16 | $54.90 | $31.94 | 2,861,260 |
| 2017-10-09 | $52.70 | $53.30 | $52.00 | $52.40 | $30.49 | 1,397,280 |
| 2017-10-06 | $51.44 | $51.44 | $51.44 | $51.44 | $29.93 | 0 |
| 2017-10-05 | $51.44 | $51.44 | $51.44 | $51.44 | $29.93 | 0 |
| 2017-10-04 | $51.44 | $51.44 | $51.44 | $51.44 | $29.93 | 0 |
| 2017-10-03 | $51.44 | $51.44 | $51.44 | $51.44 | $29.93 | 0 |
| 2017-10-02 | $51.44 | $51.44 | $51.44 | $51.44 | $29.93 | 0 |
| 2017-09-29 | $53.36 | $54.34 | $50.06 | $51.44 | $29.93 | 2,430,200 |
| 2017-09-28 | $54.70 | $55.29 | $53.08 | $53.15 | $30.92 | 2,395,180 |
| 2017-09-27 | $53.00 | $55.51 | $53.00 | $54.71 | $31.83 | 1,874,290 |
| 2017-09-26 | $59.18 | $59.60 | $53.88 | $54.06 | $31.45 | 4,454,630 |
| 2017-09-25 | $58.50 | $60.70 | $57.37 | $59.87 | $34.83 | 3,551,170 |
| 2017-09-22 | $57.16 | $60.17 | $56.21 | $58.70 | $34.15 | 4,033,650 |
| 2017-09-21 | $61.07 | $61.40 | $57.00 | $57.10 | $33.22 | 4,348,030 |
| 2017-09-20 | $56.70 | $62.50 | $56.70 | $61.74 | $35.92 | 4,753,880 |
| 2017-09-19 | $56.45 | $58.84 | $56.10 | $57.66 | $33.55 | 3,075,890 |
| 2017-09-18 | $57.00 | $57.50 | $55.18 | $56.45 | $32.84 | 3,146,900 |
| 2017-09-15 | $61.00 | $62.76 | $57.31 | $58.32 | $33.93 | 4,176,540 |
| 2017-09-14 | $62.59 | $63.77 | $61.35 | $61.55 | $35.81 | 4,563,990 |
| 2017-09-13 | $60.13 | $64.60 | $58.97 | $63.53 | $36.96 | 5,331,480 |
| 2017-09-12 | $69.00 | $69.91 | $61.20 | $62.96 | $36.63 | 8,380,640 |
| 2017-09-11 | $60.79 | $67.87 | $60.18 | $67.87 | $39.49 | 6,252,490 |
| 2017-09-08 | $57.97 | $63.33 | $56.08 | $61.70 | $35.90 | 6,815,310 |
| 2017-09-07 | $57.40 | $59.81 | $57.40 | $57.75 | $33.60 | 5,123,280 |
| 2017-09-06 | $56.00 | $57.68 | $55.13 | $57.60 | $33.51 | 4,216,650 |
| 2017-09-05 | $57.01 | $59.18 | $56.85 | $58.05 | $33.77 | 4,962,760 |
| 2017-09-04 | $60.00 | $60.20 | $56.40 | $56.52 | $32.88 | 6,379,940 |
| 2017-09-01 | $64.30 | $65.79 | $62.51 | $62.66 | $36.46 | 7,110,040 |
| 2017-08-31 | $61.00 | $68.77 | $61.00 | $66.20 | $38.52 | 9,453,210 |
| 2017-08-30 | $63.40 | $67.58 | $61.00 | $62.54 | $36.39 | 10,315,100 |
| 2017-08-29 | $73.00 | $78.69 | $66.06 | $67.40 | $39.21 | 10,659,480 |
| 2017-08-28 | $70.89 | $71.54 | $67.01 | $71.54 | $41.62 | 4,932,270 |
| 2017-08-25 | $61.62 | $65.04 | $61.61 | $65.04 | $37.84 | 7,653,110 |
| 2017-08-24 | $54.37 | $59.13 | $54.17 | $59.13 | $34.40 | 10,118,300 |
| 2017-08-23 | $48.80 | $53.75 | $46.00 | $53.75 | $31.27 | 11,250,350 |
| 2017-08-22 | $47.86 | $48.86 | $47.02 | $48.86 | $28.43 | 8,523,380 |
| 2017-08-21 | $42.17 | $44.42 | $42.17 | $44.42 | $25.84 | 7,396,130 |
| 2017-08-18 | $40.38 | $40.38 | $40.38 | $40.38 | $23.49 | 373,890 |
| 2017-08-17 | $36.71 | $36.71 | $36.71 | $36.71 | $21.36 | 52,600 |
| 2017-08-16 | $33.37 | $33.37 | $33.37 | $33.37 | $19.41 | 31,300 |
| 2017-08-15 | $30.34 | $30.34 | $30.34 | $30.34 | $17.65 | 22,310 |
| 2017-08-14 | $27.58 | $27.58 | $27.58 | $27.58 | $16.05 | 16,300 |
| 2017-08-11 | $25.07 | $25.07 | $25.07 | $25.07 | $14.59 | 5,310 |
| 2017-08-10 | $22.79 | $22.79 | $22.79 | $22.79 | $13.26 | 2,200 |
| 2017-08-09 | $17.27 | $20.72 | $17.27 | $20.72 | $12.06 | 4,700 |