Shenzhen Sinexcel Electric Company Ltd (300693) Exchange: SHE
Data as of July 17, 2025
$30.85 ($0.72) 2.39%
Shenzhen Sinexcel Electric Company Ltd - Daily Information
Click for more stock information on Shenzhen Sinexcel Electric Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $30.48 |
| Previous Close | $30.85 |
| High | $31.00 |
| Low | $29.91 |
| Adjusted Open | $30.48 |
| Previous Adjusted Close | $30.85 |
| Adjusted High | $31.00 |
| Adjusted Low | $29.91 |
Invest in Shenzhen Sinexcel Electric Company Ltd (300693)
Historical Stock Data for Shenzhen Sinexcel Electric Company Ltd (300693)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $30.48 | $31.00 | $29.91 | $30.85 | $30.85 | 20,341,330 |
| 2025-07-07 | $28.90 | $30.25 | $28.45 | $30.13 | $30.13 | 20,444,800 |
| 2025-07-04 | $29.19 | $29.55 | $28.85 | $28.97 | $28.97 | 9,081,200 |
| 2025-07-03 | $28.87 | $29.34 | $28.85 | $29.24 | $29.24 | 6,629,760 |
| 2025-07-02 | $29.58 | $29.59 | $28.73 | $28.95 | $28.95 | 8,573,660 |
| 2025-07-01 | $29.96 | $30.09 | $29.31 | $29.58 | $29.58 | 7,715,230 |
| 2025-06-30 | $30.18 | $30.19 | $29.71 | $29.96 | $29.96 | 9,720,990 |
| 2025-06-27 | $29.75 | $30.64 | $29.35 | $29.90 | $29.90 | 15,596,680 |
| 2025-06-26 | $30.19 | $30.19 | $29.37 | $29.48 | $29.48 | 12,240,840 |
| 2025-06-25 | $29.37 | $30.68 | $29.25 | $30.21 | $30.21 | 17,457,120 |
| 2025-06-24 | $28.30 | $29.44 | $28.27 | $29.25 | $29.25 | 11,188,740 |
| 2025-06-23 | $27.73 | $28.20 | $27.68 | $28.19 | $28.19 | 7,748,960 |
| 2025-06-20 | $28.32 | $28.79 | $27.94 | $27.94 | $27.94 | 12,714,710 |
| 2025-06-19 | $29.08 | $30.45 | $28.82 | $29.02 | $29.02 | 17,252,220 |
| 2025-06-18 | $29.01 | $29.33 | $28.75 | $28.97 | $28.97 | 7,735,610 |
| 2025-06-17 | $29.39 | $29.40 | $28.90 | $29.02 | $29.02 | 6,606,810 |
| 2025-06-13 | $29.80 | $30.30 | $29.06 | $29.18 | $29.18 | 12,694,430 |
| 2025-06-12 | $29.16 | $30.59 | $28.85 | $30.01 | $30.01 | 18,393,500 |
| 2025-06-11 | $29.27 | $29.58 | $29.21 | $29.29 | $29.29 | 6,202,270 |
| 2025-06-10 | $29.41 | $29.87 | $28.83 | $29.37 | $29.37 | 9,682,710 |
| 2025-06-09 | $30.01 | $30.19 | $29.35 | $29.48 | $29.48 | 10,873,640 |
| 2025-06-06 | $29.80 | $29.92 | $29.33 | $29.50 | $29.50 | 8,584,800 |
| 2025-06-05 | $28.20 | $30.25 | $28.14 | $29.93 | $29.93 | 21,546,970 |
| 2025-06-04 | $27.71 | $28.30 | $27.70 | $28.11 | $28.11 | 9,680,450 |
| 2025-06-03 | $28.15 | $28.58 | $27.57 | $27.69 | $27.69 | 16,164,080 |
| 2025-05-30 | $29.70 | $29.70 | $28.20 | $28.48 | $28.48 | 13,098,630 |
| 2025-05-29 | $29.69 | $30.08 | $29.42 | $29.89 | $29.89 | 7,713,670 |
| 2025-05-28 | $29.38 | $29.96 | $29.31 | $29.51 | $29.51 | 7,691,290 |
| 2025-05-27 | $29.80 | $29.85 | $29.25 | $29.38 | $29.38 | 7,048,480 |
| 2025-05-26 | $29.83 | $30.30 | $29.44 | $29.85 | $29.85 | 9,327,370 |
| 2025-05-23 | $31.14 | $31.15 | $29.91 | $29.98 | $29.98 | 13,152,990 |
| 2025-05-22 | $31.79 | $32.61 | $31.10 | $31.14 | $31.14 | 20,756,150 |
| 2025-05-21 | $31.00 | $32.20 | $30.62 | $30.96 | $30.96 | 13,180,730 |
| 2025-05-20 | $29.60 | $31.44 | $29.31 | $31.31 | $31.31 | 16,879,520 |
| 2025-05-19 | $29.98 | $30.03 | $29.04 | $29.69 | $29.69 | 8,077,860 |
| 2025-05-16 | $29.71 | $30.37 | $29.58 | $30.06 | $30.06 | 6,831,850 |
| 2025-05-15 | $31.19 | $31.27 | $29.76 | $29.93 | $29.93 | 12,807,800 |
| 2025-05-14 | $31.82 | $32.21 | $31.34 | $31.55 | $31.55 | 8,059,950 |
| 2025-05-13 | $32.69 | $33.09 | $31.72 | $31.88 | $31.88 | 11,744,610 |
| 2025-05-12 | $31.97 | $32.17 | $31.30 | $31.99 | $31.99 | 11,686,110 |
| 2025-05-09 | $32.47 | $32.51 | $30.95 | $31.27 | $31.27 | 13,285,000 |
| 2025-05-08 | $31.54 | $33.10 | $31.35 | $32.59 | $32.59 | 15,865,550 |
| 2025-05-07 | $32.08 | $32.60 | $31.27 | $31.70 | $31.70 | 15,941,570 |
| 2025-05-06 | $30.09 | $32.10 | $30.09 | $31.84 | $31.84 | 18,561,720 |
| 2025-04-30 | $29.02 | $29.99 | $29.02 | $29.69 | $29.69 | 9,053,580 |
| 2025-04-29 | $29.18 | $29.71 | $29.00 | $29.17 | $29.17 | 7,302,020 |
| 2025-04-28 | $29.64 | $30.22 | $28.97 | $29.08 | $29.08 | 9,745,240 |
| 2025-04-25 | $29.51 | $30.25 | $29.06 | $29.62 | $29.62 | 12,856,620 |
| 2025-04-24 | $30.30 | $30.35 | $29.21 | $29.40 | $29.40 | 8,856,110 |
| 2025-04-23 | $29.90 | $30.65 | $29.84 | $30.32 | $30.32 | 11,513,980 |
| 2025-04-22 | $30.58 | $30.72 | $29.40 | $29.57 | $29.57 | 13,938,560 |
| 2025-04-21 | $29.55 | $30.90 | $29.15 | $30.88 | $30.88 | 11,576,260 |
| 2025-04-18 | $29.56 | $29.74 | $29.11 | $29.34 | $29.34 | 5,336,980 |
| 2025-04-17 | $29.14 | $30.35 | $28.98 | $29.55 | $29.55 | 11,343,930 |
| 2025-04-16 | $30.61 | $30.73 | $28.53 | $29.18 | $29.18 | 18,658,860 |
| 2025-04-15 | $31.28 | $31.58 | $30.36 | $30.82 | $30.82 | 10,158,620 |
| 2025-04-14 | $32.21 | $32.51 | $31.15 | $31.21 | $31.21 | 13,072,050 |
| 2025-04-11 | $30.08 | $32.32 | $30.08 | $31.63 | $31.63 | 14,994,880 |
| 2025-04-10 | $30.73 | $31.63 | $30.50 | $30.84 | $30.84 | 16,717,970 |
| 2025-04-09 | $27.49 | $29.73 | $25.88 | $29.28 | $29.28 | 16,034,800 |
| 2025-04-08 | $29.08 | $30.13 | $27.70 | $28.32 | $28.32 | 17,310,470 |
| 2025-04-07 | $30.02 | $30.87 | $27.11 | $28.41 | $28.41 | 22,267,200 |
| 2025-04-03 | $35.52 | $36.00 | $32.52 | $32.87 | $32.87 | 19,040,670 |
| 2025-04-02 | $35.80 | $36.31 | $35.61 | $35.93 | $35.93 | 7,859,470 |
| 2025-04-01 | $35.60 | $36.58 | $35.34 | $36.05 | $36.05 | 12,024,840 |
| 2025-03-31 | $34.71 | $35.58 | $33.60 | $35.30 | $35.30 | 12,954,940 |
| 2025-03-28 | $35.08 | $36.14 | $34.88 | $34.88 | $34.88 | 7,251,830 |
| 2025-03-27 | $35.18 | $35.82 | $35.00 | $35.17 | $35.17 | 6,182,740 |
| 2025-03-26 | $35.12 | $36.10 | $35.11 | $35.40 | $35.40 | 7,822,050 |
| 2025-03-25 | $37.49 | $37.60 | $35.00 | $35.29 | $35.29 | 17,138,140 |
| 2025-03-24 | $37.45 | $37.69 | $36.40 | $37.63 | $37.63 | 9,792,560 |
| 2025-03-21 | $38.02 | $38.74 | $37.41 | $37.49 | $37.49 | 9,811,990 |
| 2025-03-20 | $38.49 | $39.12 | $37.90 | $38.34 | $38.34 | 10,383,170 |
| 2025-03-19 | $40.79 | $41.34 | $38.44 | $38.95 | $38.95 | 19,576,150 |
| 2025-03-18 | $42.47 | $42.62 | $40.14 | $41.42 | $41.42 | 21,959,980 |
| 2025-03-17 | $41.00 | $41.60 | $39.65 | $40.05 | $40.05 | 13,859,540 |
| 2025-03-14 | $40.30 | $40.99 | $39.33 | $40.02 | $40.02 | 15,618,910 |
| 2025-03-13 | $41.49 | $42.76 | $40.30 | $40.75 | $40.75 | 18,943,540 |
| 2025-03-12 | $40.71 | $45.25 | $40.71 | $42.38 | $42.38 | 26,101,410 |
| 2025-03-11 | $39.74 | $40.95 | $39.36 | $40.43 | $40.43 | 15,331,430 |
| 2025-03-10 | $36.89 | $40.69 | $36.85 | $40.44 | $40.44 | 24,261,280 |
| 2025-03-07 | $36.99 | $38.48 | $36.30 | $36.62 | $36.62 | 17,710,630 |
| 2025-03-06 | $35.55 | $37.50 | $35.30 | $37.18 | $37.18 | 21,154,740 |
| 2025-03-05 | $34.02 | $35.12 | $34.02 | $34.83 | $34.83 | 16,524,060 |
| 2025-03-04 | $33.50 | $34.36 | $33.32 | $33.76 | $33.76 | 10,428,930 |
| 2025-03-03 | $34.32 | $35.12 | $33.46 | $33.78 | $33.78 | 15,661,300 |
| 2025-02-28 | $36.10 | $36.16 | $34.17 | $34.55 | $34.55 | 18,508,380 |
| 2025-02-27 | $37.30 | $37.56 | $35.53 | $36.31 | $36.31 | 19,389,070 |
| 2025-02-26 | $37.80 | $38.24 | $36.05 | $37.54 | $37.54 | 21,240,630 |
| 2025-02-25 | $37.60 | $38.99 | $37.00 | $37.98 | $37.98 | 19,359,880 |
| 2025-02-24 | $39.97 | $40.00 | $37.71 | $39.60 | $39.60 | 24,105,880 |
| 2025-02-20 | $34.56 | $36.02 | $34.44 | $35.03 | $35.03 | 29,031,660 |
| 2025-02-19 | $31.39 | $35.48 | $31.39 | $35.02 | $35.02 | 42,547,700 |
| 2025-02-18 | $32.46 | $34.00 | $31.41 | $31.72 | $31.72 | 43,283,790 |
| 2025-02-17 | $31.14 | $32.85 | $30.42 | $30.80 | $30.80 | 33,234,080 |
| 2025-02-14 | $29.21 | $30.96 | $29.21 | $30.67 | $30.67 | 27,847,180 |
| 2025-02-13 | $29.82 | $30.18 | $29.22 | $29.38 | $29.38 | 18,443,250 |
| 2025-02-12 | $28.00 | $30.14 | $27.87 | $30.08 | $30.08 | 32,834,200 |
| 2025-02-11 | $28.56 | $28.69 | $27.72 | $27.85 | $27.85 | 16,865,700 |
| 2025-02-10 | $28.69 | $29.09 | $27.71 | $28.56 | $28.56 | 18,397,390 |
| 2025-02-07 | $27.84 | $28.83 | $27.72 | $28.32 | $28.32 | 19,390,680 |
| 2025-02-06 | $27.20 | $28.15 | $26.89 | $28.02 | $28.02 | 17,259,320 |
| 2025-02-05 | $28.91 | $29.08 | $26.88 | $27.31 | $27.31 | 25,117,930 |
| 2025-01-27 | $30.88 | $31.10 | $29.21 | $29.28 | $29.28 | 17,354,600 |
| 2025-01-24 | $30.12 | $31.48 | $30.00 | $31.20 | $31.20 | 32,948,250 |
| 2025-01-23 | $29.60 | $30.68 | $29.36 | $29.82 | $29.82 | 42,782,860 |
| 2025-01-22 | $26.56 | $29.35 | $26.35 | $29.00 | $29.00 | 38,771,850 |
| 2025-01-21 | $27.60 | $27.76 | $26.40 | $26.66 | $26.66 | 21,334,480 |
| 2025-01-20 | $27.40 | $28.05 | $27.20 | $27.71 | $27.71 | 17,598,180 |
| 2025-01-17 | $27.03 | $27.40 | $26.21 | $27.10 | $27.10 | 16,302,660 |
| 2025-01-16 | $27.55 | $28.27 | $26.95 | $27.21 | $27.21 | 18,228,710 |
| 2025-01-15 | $28.51 | $28.59 | $27.30 | $27.36 | $27.36 | 23,488,980 |
| 2025-01-14 | $27.58 | $28.73 | $27.27 | $28.68 | $28.68 | 27,975,370 |
| 2025-01-13 | $27.48 | $29.10 | $26.79 | $27.15 | $27.15 | 26,362,690 |
| 2025-01-09 | $26.70 | $29.80 | $26.70 | $28.75 | $28.75 | 56,202,070 |
| 2025-01-08 | $27.51 | $27.55 | $26.11 | $27.01 | $27.01 | 27,680,010 |
| 2025-01-07 | $27.00 | $27.98 | $26.70 | $27.91 | $27.91 | 32,209,310 |
| 2025-01-06 | $25.75 | $27.72 | $25.16 | $27.40 | $27.40 | 30,735,360 |
| 2025-01-03 | $26.00 | $26.64 | $25.10 | $26.00 | $26.00 | 21,868,330 |
| 2025-01-02 | $26.55 | $26.80 | $25.53 | $26.03 | $26.03 | 20,948,820 |
| 2024-12-31 | $28.01 | $28.29 | $26.78 | $26.96 | $26.96 | 30,237,810 |
| 2024-12-30 | $26.10 | $29.50 | $25.80 | $28.29 | $28.29 | 43,745,280 |
| 2024-12-27 | $27.14 | $27.47 | $26.13 | $26.22 | $26.22 | 24,893,060 |
| 2024-12-26 | $24.29 | $27.63 | $24.10 | $26.88 | $26.88 | 39,321,430 |
| 2024-12-25 | $24.32 | $24.43 | $23.84 | $24.05 | $24.05 | 4,718,250 |
| 2024-12-24 | $23.89 | $24.81 | $23.88 | $24.41 | $24.41 | 6,572,380 |
| 2024-12-23 | $24.40 | $24.76 | $23.87 | $23.90 | $23.90 | 6,646,120 |
| 2024-12-20 | $24.35 | $24.75 | $24.27 | $24.39 | $24.39 | 6,128,380 |
| 2024-12-19 | $23.38 | $24.66 | $23.20 | $24.41 | $24.41 | 9,418,460 |
| 2024-12-18 | $23.36 | $23.68 | $23.30 | $23.61 | $23.61 | 3,580,570 |
| 2024-12-17 | $23.70 | $23.94 | $23.30 | $23.36 | $23.36 | 4,534,990 |
| 2024-12-16 | $24.03 | $24.17 | $23.59 | $23.70 | $23.70 | 4,523,330 |
| 2024-12-13 | $24.54 | $24.58 | $24.06 | $24.06 | $24.06 | 6,521,310 |
| 2024-12-12 | $24.62 | $24.71 | $24.28 | $24.70 | $24.70 | 6,134,530 |
| 2024-12-11 | $24.45 | $24.72 | $24.40 | $24.55 | $24.55 | 4,659,940 |
| 2024-12-10 | $25.30 | $25.40 | $24.43 | $24.45 | $24.45 | 8,019,410 |
| 2024-12-09 | $24.31 | $24.70 | $24.12 | $24.45 | $24.45 | 6,059,910 |
| 2024-12-06 | $24.25 | $24.48 | $23.84 | $24.37 | $24.37 | 8,387,980 |
| 2024-12-05 | $24.10 | $24.44 | $24.00 | $24.25 | $24.25 | 4,478,340 |
| 2024-12-04 | $24.41 | $24.41 | $24.04 | $24.16 | $24.16 | 6,497,250 |
| 2024-12-03 | $24.40 | $24.55 | $24.09 | $24.52 | $24.52 | 8,438,350 |
| 2024-12-02 | $24.00 | $24.30 | $23.80 | $24.30 | $24.30 | 6,980,880 |
| 2024-11-29 | $23.68 | $24.39 | $23.60 | $24.06 | $24.06 | 6,428,920 |
| 2024-11-28 | $24.11 | $24.15 | $23.66 | $23.70 | $23.70 | 5,426,520 |
| 2024-11-27 | $23.84 | $24.17 | $23.09 | $24.13 | $24.13 | 7,312,280 |
| 2024-11-26 | $24.12 | $24.38 | $23.82 | $23.90 | $23.90 | 4,122,000 |
| 2024-11-25 | $24.02 | $24.25 | $23.56 | $24.23 | $24.23 | 5,864,180 |
| 2024-11-22 | $24.93 | $25.00 | $23.85 | $23.90 | $23.90 | 9,130,440 |
| 2024-11-21 | $24.91 | $25.38 | $24.72 | $24.93 | $24.93 | 8,068,390 |
| 2024-11-20 | $25.03 | $25.16 | $24.65 | $25.03 | $25.03 | 9,418,780 |
| 2024-11-19 | $24.59 | $25.28 | $24.26 | $25.23 | $25.23 | 7,999,390 |
| 2024-11-18 | $25.22 | $25.39 | $24.23 | $24.33 | $24.33 | 9,157,000 |
| 2024-11-15 | $26.00 | $26.15 | $25.15 | $25.17 | $25.17 | 11,149,720 |
| 2024-11-14 | $27.72 | $27.91 | $26.09 | $26.12 | $26.12 | 17,411,130 |
| 2024-11-13 | $26.54 | $27.50 | $26.20 | $27.33 | $27.33 | 16,512,340 |
| 2024-11-12 | $27.30 | $27.60 | $26.31 | $26.59 | $26.59 | 16,753,920 |
| 2024-11-11 | $26.01 | $27.15 | $25.86 | $27.11 | $27.11 | 17,647,580 |
| 2024-11-08 | $26.52 | $26.86 | $25.85 | $26.16 | $26.16 | 16,828,130 |
| 2024-11-07 | $26.40 | $26.70 | $25.60 | $26.25 | $26.25 | 15,264,920 |
| 2024-11-06 | $25.63 | $26.80 | $25.56 | $25.86 | $25.86 | 17,214,330 |
| 2024-11-05 | $24.80 | $25.67 | $24.58 | $25.56 | $25.56 | 11,300,300 |
| 2024-11-04 | $24.20 | $24.85 | $24.13 | $24.85 | $24.85 | 7,437,770 |
| 2024-11-01 | $25.00 | $25.20 | $24.18 | $24.21 | $24.21 | 12,062,740 |
| 2024-10-31 | $25.60 | $25.78 | $25.04 | $25.20 | $25.20 | 12,244,070 |
| 2024-10-30 | $25.50 | $25.77 | $24.68 | $25.13 | $25.13 | 12,347,340 |
| 2024-10-29 | $26.44 | $26.96 | $25.61 | $25.64 | $25.64 | 14,027,740 |
| 2024-10-28 | $26.84 | $26.85 | $25.97 | $26.50 | $26.50 | 18,397,590 |
| 2024-10-25 | $25.90 | $27.20 | $25.60 | $27.12 | $27.12 | 23,925,390 |
| 2024-10-24 | $26.66 | $26.66 | $25.37 | $25.50 | $25.50 | 15,780,290 |
| 2024-10-23 | $26.48 | $27.37 | $25.99 | $26.83 | $26.83 | 21,260,910 |
| 2024-10-22 | $25.69 | $26.62 | $25.45 | $26.61 | $26.61 | 16,590,100 |
| 2024-10-21 | $25.48 | $26.66 | $25.38 | $25.80 | $25.80 | 18,328,630 |
| 2024-10-18 | $24.13 | $26.18 | $24.06 | $25.31 | $25.31 | 16,902,560 |
| 2024-10-17 | $24.39 | $24.67 | $24.10 | $24.13 | $24.13 | 8,497,190 |
| 2024-10-16 | $24.15 | $24.56 | $23.81 | $24.12 | $24.12 | 8,336,820 |
| 2024-10-15 | $25.23 | $25.67 | $24.50 | $24.52 | $24.52 | 12,409,330 |
| 2024-10-14 | $24.88 | $25.88 | $24.08 | $25.52 | $25.52 | 14,454,160 |
| 2024-10-11 | $26.10 | $26.12 | $24.31 | $24.73 | $24.73 | 14,055,440 |
| 2024-10-10 | $26.78 | $27.70 | $26.06 | $26.09 | $26.09 | 15,290,800 |
| 2024-10-09 | $29.00 | $29.28 | $26.40 | $26.40 | $26.40 | 25,123,480 |
| 2024-10-08 | $32.90 | $32.90 | $27.82 | $31.02 | $31.02 | 33,720,920 |
| 2024-09-30 | $24.63 | $27.99 | $24.57 | $27.56 | $27.56 | 29,220,990 |
| 2024-09-27 | $22.40 | $24.33 | $22.27 | $23.84 | $23.84 | 22,806,070 |
| 2024-09-26 | $21.44 | $21.99 | $21.13 | $21.99 | $21.99 | 14,443,090 |
| 2024-09-25 | $21.56 | $22.04 | $21.37 | $21.41 | $21.41 | 13,594,260 |
| 2024-09-24 | $20.81 | $21.42 | $20.16 | $21.42 | $21.42 | 14,658,970 |
| 2024-09-23 | $21.08 | $21.19 | $20.63 | $20.71 | $20.71 | 6,565,550 |
| 2024-09-20 | $21.62 | $21.83 | $20.88 | $21.09 | $21.09 | 9,471,890 |
| 2024-09-19 | $21.08 | $22.23 | $20.50 | $21.63 | $21.63 | 18,129,130 |
| 2024-09-18 | $20.79 | $21.03 | $20.31 | $20.60 | $20.60 | 6,739,390 |
| 2024-09-13 | $21.60 | $21.82 | $20.79 | $20.79 | $20.79 | 12,689,570 |
| 2024-09-12 | $21.29 | $21.93 | $21.20 | $21.71 | $21.71 | 15,959,020 |
| 2024-09-11 | $20.19 | $21.84 | $20.13 | $21.59 | $21.59 | 22,385,200 |
| 2024-09-10 | $19.50 | $20.58 | $19.27 | $20.46 | $20.46 | 15,426,700 |
| 2024-09-09 | $19.59 | $19.69 | $19.21 | $19.45 | $19.45 | 3,723,130 |
| 2024-09-06 | $20.12 | $20.15 | $19.57 | $19.59 | $19.59 | 4,379,520 |
| 2024-09-05 | $20.03 | $20.49 | $19.97 | $20.08 | $20.08 | 6,182,060 |
| 2024-09-04 | $20.05 | $20.48 | $19.83 | $20.12 | $20.12 | 7,681,990 |
| 2024-09-03 | $19.86 | $20.14 | $19.61 | $20.02 | $20.02 | 6,366,800 |
| 2024-09-02 | $20.08 | $20.38 | $19.79 | $19.80 | $19.80 | 6,736,680 |
| 2024-08-30 | $19.30 | $20.68 | $19.30 | $20.20 | $20.20 | 14,037,910 |
| 2024-08-29 | $18.00 | $19.61 | $18.00 | $19.38 | $19.38 | 12,962,230 |
| 2024-08-28 | $18.14 | $18.34 | $17.96 | $18.18 | $18.18 | 3,637,640 |
| 2024-08-27 | $18.57 | $18.57 | $18.11 | $18.16 | $18.16 | 4,684,950 |
| 2024-08-26 | $18.40 | $18.98 | $18.40 | $18.61 | $18.61 | 6,165,190 |
| 2024-08-23 | $18.69 | $18.78 | $18.33 | $18.34 | $18.34 | 4,602,640 |
| 2024-08-22 | $19.10 | $19.30 | $18.55 | $18.67 | $18.67 | 5,908,400 |
| 2024-08-21 | $19.00 | $19.33 | $18.91 | $19.09 | $19.09 | 3,569,220 |
| 2024-08-20 | $19.54 | $19.63 | $19.00 | $19.07 | $19.07 | 5,153,450 |
| 2024-08-19 | $19.58 | $19.84 | $19.50 | $19.57 | $19.57 | 3,583,420 |
| 2024-08-16 | $20.07 | $20.08 | $19.67 | $19.67 | $19.67 | 5,066,640 |
| 2024-08-15 | $19.88 | $20.36 | $19.49 | $19.95 | $19.95 | 7,847,780 |
| 2024-08-14 | $20.30 | $20.54 | $19.78 | $19.78 | $19.78 | 6,447,180 |
| 2024-08-13 | $19.90 | $20.47 | $19.56 | $20.30 | $20.30 | 6,478,380 |
| 2024-08-12 | $20.33 | $20.83 | $19.85 | $19.96 | $19.96 | 5,746,300 |
| 2024-08-09 | $20.53 | $20.72 | $20.02 | $20.05 | $20.05 | 6,203,090 |
| 2024-08-08 | $20.41 | $20.54 | $19.92 | $20.34 | $20.34 | 8,125,630 |
| 2024-08-07 | $20.86 | $21.00 | $20.51 | $20.54 | $20.54 | 7,605,680 |
| 2024-08-06 | $20.23 | $21.64 | $20.23 | $20.75 | $20.75 | 13,950,880 |
| 2024-08-05 | $20.46 | $21.11 | $19.83 | $19.85 | $19.85 | 10,715,370 |
| 2024-08-02 | $21.35 | $21.63 | $20.75 | $20.76 | $20.76 | 10,826,130 |
| 2024-08-01 | $21.80 | $21.97 | $21.06 | $21.30 | $21.30 | 18,108,800 |
| 2024-07-31 | $20.83 | $22.10 | $20.83 | $21.98 | $21.98 | 22,387,420 |
| 2024-07-30 | $20.40 | $20.74 | $20.00 | $20.38 | $20.38 | 7,425,690 |
| 2024-07-29 | $21.15 | $21.17 | $20.36 | $20.63 | $20.63 | 9,128,600 |
| 2024-07-26 | $21.28 | $21.35 | $20.96 | $21.19 | $21.19 | 8,778,090 |
| 2024-07-25 | $20.61 | $21.95 | $20.53 | $21.41 | $21.41 | 17,629,210 |
| 2024-07-24 | $20.96 | $21.17 | $20.58 | $20.60 | $20.60 | 8,268,450 |
| 2024-07-23 | $21.63 | $21.76 | $20.80 | $20.96 | $20.96 | 8,867,530 |
| 2024-07-22 | $21.89 | $22.36 | $21.50 | $21.65 | $21.65 | 13,021,150 |
| 2024-07-19 | $21.19 | $22.30 | $21.07 | $22.17 | $22.17 | 16,781,740 |
| 2024-07-18 | $20.84 | $21.58 | $20.46 | $21.33 | $21.33 | 13,617,530 |
| 2024-07-17 | $21.40 | $21.56 | $21.00 | $21.05 | $21.05 | 8,105,540 |
| 2024-07-16 | $21.11 | $21.67 | $20.89 | $21.46 | $21.46 | 13,413,090 |
| 2024-07-15 | $21.00 | $21.70 | $20.86 | $21.31 | $21.31 | 18,355,360 |
| 2024-07-12 | $19.88 | $21.35 | $19.62 | $21.10 | $21.10 | 21,387,060 |
| 2024-07-11 | $19.48 | $19.96 | $19.08 | $19.68 | $19.68 | 11,607,650 |
| 2024-07-10 | $18.52 | $19.35 | $18.30 | $18.81 | $18.81 | 9,744,230 |
| 2024-07-09 | $18.52 | $18.70 | $18.03 | $18.54 | $18.54 | 8,335,010 |
| 2024-07-08 | $18.68 | $18.78 | $18.32 | $18.48 | $18.48 | 6,500,550 |
| 2024-07-05 | $19.15 | $19.24 | $18.61 | $18.76 | $18.76 | 9,084,870 |
| 2024-07-04 | $19.72 | $19.89 | $19.00 | $19.15 | $19.15 | 8,822,290 |
| 2024-07-03 | $20.39 | $20.62 | $19.66 | $19.74 | $19.74 | 7,884,210 |
| 2024-07-02 | $21.10 | $21.10 | $20.27 | $20.35 | $20.35 | 7,180,860 |
| 2024-07-01 | $21.05 | $21.48 | $20.87 | $21.08 | $21.08 | 5,792,570 |
| 2024-06-28 | $20.82 | $21.50 | $20.82 | $20.94 | $20.94 | 7,633,320 |
| 2024-06-27 | $21.52 | $21.53 | $20.96 | $20.96 | $20.96 | 5,017,080 |
| 2024-06-26 | $21.20 | $21.65 | $20.80 | $21.65 | $21.65 | 6,704,490 |
| 2024-06-25 | $21.80 | $21.87 | $20.91 | $21.09 | $21.09 | 7,373,760 |
| 2024-06-24 | $22.40 | $22.60 | $21.64 | $21.69 | $21.69 | 8,154,470 |
| 2024-06-21 | $22.92 | $23.39 | $22.61 | $22.68 | $22.68 | 4,974,100 |
| 2024-06-20 | $23.82 | $23.82 | $22.75 | $22.76 | $22.76 | 8,732,240 |
| 2024-06-19 | $24.80 | $24.95 | $23.86 | $23.88 | $23.88 | 8,692,210 |
| 2024-06-18 | $24.42 | $24.90 | $24.41 | $24.89 | $24.89 | 5,430,220 |
| 2024-06-17 | $24.59 | $24.96 | $24.34 | $24.55 | $24.55 | 5,371,750 |
| 2024-06-14 | $24.06 | $24.75 | $23.80 | $24.56 | $24.56 | 8,134,420 |
| 2024-06-13 | $24.47 | $24.62 | $24.05 | $24.08 | $24.08 | 4,504,160 |
| 2024-06-12 | $24.78 | $24.78 | $24.32 | $24.48 | $24.48 | 3,931,380 |
| 2024-06-11 | $24.30 | $24.66 | $23.91 | $24.64 | $24.64 | 3,660,660 |
| 2024-06-07 | $24.39 | $24.48 | $23.88 | $24.40 | $24.40 | 5,738,100 |
| 2024-06-06 | $25.25 | $25.38 | $24.20 | $24.23 | $24.23 | 8,473,070 |
| 2024-06-05 | $25.46 | $26.01 | $25.24 | $25.24 | $25.24 | 5,064,420 |
| 2024-06-04 | $25.70 | $25.80 | $25.01 | $25.76 | $25.76 | 6,920,770 |
| 2024-06-03 | $26.26 | $26.26 | $25.40 | $25.64 | $25.64 | 7,437,250 |
| 2024-05-31 | $26.70 | $26.87 | $26.13 | $26.18 | $26.18 | 6,105,680 |
| 2024-05-30 | $27.74 | $27.94 | $26.62 | $26.67 | $26.67 | 6,751,260 |
| 2024-05-29 | $26.69 | $27.35 | $26.69 | $27.04 | $27.04 | 6,381,240 |
| 2024-05-28 | $26.62 | $27.29 | $26.58 | $26.72 | $26.72 | 5,663,320 |
| 2024-05-27 | $25.78 | $26.98 | $25.77 | $26.94 | $26.94 | 9,995,390 |
| 2024-05-24 | $26.02 | $26.43 | $25.95 | $26.05 | $26.05 | 4,107,270 |
| 2024-05-23 | $26.63 | $26.70 | $26.02 | $26.10 | $26.10 | 6,227,660 |
| 2024-05-22 | $26.20 | $27.08 | $26.02 | $26.87 | $26.87 | 8,753,720 |
| 2024-05-21 | $26.73 | $26.78 | $26.03 | $26.30 | $26.30 | 7,648,420 |
| 2024-05-20 | $27.00 | $27.18 | $26.61 | $26.78 | $26.78 | 6,009,040 |
| 2024-05-17 | $26.68 | $27.09 | $26.50 | $27.03 | $27.03 | 6,140,370 |
| 2024-05-16 | $26.99 | $27.50 | $26.50 | $26.90 | $26.90 | 9,114,980 |
| 2024-05-15 | $28.77 | $29.38 | $27.20 | $27.39 | $27.39 | 12,252,590 |
| 2024-05-14 | $26.65 | $27.55 | $26.60 | $27.06 | $27.06 | 11,535,760 |
| 2024-05-13 | $27.50 | $27.70 | $25.92 | $26.54 | $26.54 | 22,561,860 |
| 2024-05-10 | $29.20 | $29.32 | $28.44 | $28.68 | $28.68 | 9,763,160 |
| 2024-05-09 | $29.20 | $30.21 | $29.20 | $29.43 | $29.43 | 8,425,260 |
| 2024-05-08 | $29.98 | $30.08 | $28.85 | $29.02 | $29.02 | 8,460,810 |
| 2024-05-07 | $30.30 | $30.34 | $29.80 | $29.97 | $29.97 | 6,749,220 |
| 2024-05-06 | $30.40 | $31.05 | $30.11 | $30.34 | $30.34 | 7,957,380 |
| 2024-04-30 | $31.09 | $31.12 | $30.05 | $30.05 | $30.05 | 9,094,010 |
| 2024-04-29 | $29.67 | $31.60 | $29.63 | $31.06 | $31.06 | 14,777,570 |
| 2024-04-26 | $29.29 | $30.15 | $29.03 | $29.67 | $29.67 | 10,260,100 |
| 2024-04-25 | $30.00 | $30.00 | $28.75 | $29.50 | $29.50 | 15,478,080 |
| 2024-04-24 | $31.00 | $31.22 | $30.17 | $31.17 | $31.17 | 9,008,530 |
| 2024-04-23 | $31.90 | $32.10 | $31.08 | $31.34 | $31.34 | 10,478,790 |
| 2024-04-22 | $30.60 | $32.14 | $29.90 | $31.89 | $31.89 | 14,227,810 |
| 2024-04-19 | $31.50 | $31.88 | $30.90 | $31.15 | $31.15 | 12,232,490 |
| 2024-04-18 | $31.00 | $31.48 | $30.64 | $30.92 | $30.92 | 11,665,720 |
| 2024-04-17 | $30.39 | $31.98 | $30.36 | $31.59 | $31.59 | 20,436,750 |
| 2024-04-16 | $29.53 | $30.91 | $28.69 | $30.27 | $30.27 | 17,467,280 |
| 2024-04-15 | $28.58 | $30.55 | $28.50 | $29.79 | $29.79 | 15,985,940 |
| 2024-04-12 | $28.62 | $29.20 | $28.33 | $28.33 | $28.33 | 5,087,120 |
| 2024-04-11 | $28.29 | $29.24 | $28.10 | $28.91 | $28.91 | 6,491,940 |
| 2024-04-10 | $28.94 | $29.38 | $28.20 | $28.41 | $28.41 | 6,619,700 |
| 2024-04-09 | $28.76 | $29.16 | $28.18 | $29.16 | $29.16 | 6,958,100 |
| 2024-04-08 | $29.43 | $29.65 | $28.47 | $28.52 | $28.52 | 7,849,340 |
| 2024-04-03 | $29.98 | $30.59 | $29.61 | $29.66 | $29.66 | 7,104,080 |
| 2024-04-02 | $30.65 | $30.71 | $29.80 | $30.01 | $30.01 | 7,774,270 |
| 2024-04-01 | $29.12 | $30.80 | $29.12 | $30.65 | $30.65 | 12,872,400 |
| 2024-03-29 | $29.82 | $30.38 | $28.70 | $29.05 | $29.05 | 9,659,380 |
| 2024-03-28 | $29.44 | $30.28 | $29.35 | $29.75 | $29.75 | 7,339,710 |
| 2024-03-27 | $30.59 | $30.59 | $29.31 | $29.31 | $29.31 | 9,134,890 |
| 2024-03-26 | $29.77 | $30.89 | $29.69 | $30.78 | $30.78 | 12,583,490 |
| 2024-03-25 | $29.96 | $30.70 | $29.83 | $29.96 | $29.96 | 9,046,850 |
| 2024-03-22 | $30.84 | $30.88 | $29.88 | $30.29 | $30.29 | 9,198,320 |
| 2024-03-21 | $31.22 | $31.40 | $30.60 | $30.72 | $30.72 | 10,054,320 |
| 2024-03-20 | $32.01 | $32.07 | $31.14 | $31.46 | $31.46 | 9,000,800 |
| 2024-03-19 | $31.96 | $32.35 | $31.70 | $31.78 | $31.78 | 10,065,430 |
| 2024-03-18 | $31.75 | $32.09 | $31.38 | $31.96 | $31.96 | 12,403,060 |
| 2024-03-15 | $31.75 | $31.96 | $31.11 | $31.68 | $31.68 | 9,353,550 |
| 2024-03-14 | $32.40 | $32.57 | $31.45 | $31.86 | $31.86 | 11,956,500 |
| 2024-03-13 | $32.47 | $32.87 | $32.20 | $32.48 | $32.48 | 10,972,950 |
| 2024-03-12 | $33.75 | $33.88 | $32.40 | $32.63 | $32.63 | 23,304,840 |
| 2024-03-11 | $30.84 | $33.94 | $30.83 | $33.16 | $33.16 | 32,033,880 |
| 2024-03-08 | $29.13 | $30.15 | $29.13 | $29.95 | $29.95 | 10,401,480 |
| 2024-03-07 | $30.01 | $30.44 | $29.19 | $29.22 | $29.22 | 10,192,170 |
| 2024-03-06 | $29.69 | $30.87 | $29.52 | $30.38 | $30.38 | 12,292,470 |
| 2024-03-05 | $30.00 | $30.33 | $29.52 | $29.85 | $29.85 | 11,678,240 |
| 2024-03-04 | $30.50 | $30.77 | $29.75 | $30.42 | $30.42 | 14,787,380 |
| 2024-03-01 | $29.50 | $31.40 | $29.15 | $30.80 | $30.80 | 22,553,170 |
| 2024-02-29 | $28.74 | $29.69 | $28.66 | $29.58 | $29.58 | 14,076,140 |
| 2024-02-28 | $29.88 | $30.90 | $28.50 | $28.50 | $28.50 | 22,652,470 |
| 2024-02-27 | $27.38 | $29.00 | $27.28 | $28.95 | $28.95 | 14,110,580 |
| 2024-02-26 | $27.90 | $28.07 | $27.13 | $27.68 | $27.68 | 10,639,390 |
| 2024-02-23 | $27.59 | $27.93 | $27.19 | $27.80 | $27.80 | 11,071,580 |
| 2024-02-22 | $26.98 | $27.69 | $26.88 | $27.33 | $27.33 | 8,781,970 |
| 2024-02-21 | $26.50 | $28.05 | $26.31 | $27.10 | $27.10 | 12,011,720 |
| 2024-02-20 | $27.02 | $27.24 | $26.20 | $26.88 | $26.88 | 9,911,840 |
| 2024-02-19 | $27.03 | $27.47 | $26.95 | $27.37 | $27.37 | 9,834,770 |
| 2024-02-08 | $26.50 | $28.10 | $26.50 | $27.08 | $27.08 | 11,842,740 |
| 2024-02-07 | $25.40 | $26.68 | $25.17 | $26.21 | $26.21 | 12,591,300 |
| 2024-02-06 | $22.90 | $25.78 | $22.70 | $25.30 | $25.30 | 13,703,320 |
| 2024-02-05 | $25.87 | $26.18 | $23.58 | $23.58 | $23.58 | 14,391,130 |
| 2024-02-02 | $27.46 | $27.90 | $25.52 | $26.51 | $26.51 | 15,253,700 |
| 2024-02-01 | $26.71 | $28.06 | $26.41 | $27.70 | $27.70 | 11,127,780 |
| 2024-01-31 | $27.70 | $28.70 | $26.58 | $27.11 | $27.11 | 12,383,950 |
| 2024-01-30 | $27.41 | $28.37 | $27.00 | $27.81 | $27.81 | 11,658,640 |
| 2024-01-29 | $30.74 | $31.00 | $27.31 | $27.55 | $27.55 | 22,003,440 |
| 2024-01-26 | $31.42 | $32.86 | $31.01 | $31.02 | $31.02 | 17,012,140 |
| 2024-01-25 | $31.50 | $31.99 | $30.61 | $31.81 | $31.81 | 17,427,530 |
| 2024-01-24 | $31.55 | $32.21 | $30.63 | $32.02 | $32.02 | 19,024,280 |
| 2024-01-23 | $29.99 | $32.32 | $29.58 | $31.92 | $31.92 | 26,744,960 |
| 2024-01-22 | $30.18 | $31.38 | $29.03 | $29.92 | $29.92 | 22,243,610 |
| 2024-01-19 | $30.50 | $32.06 | $30.26 | $30.32 | $30.32 | 29,544,700 |
| 2024-01-18 | $28.40 | $30.50 | $28.21 | $30.30 | $30.30 | 18,692,360 |
| 2024-01-17 | $29.40 | $29.43 | $28.50 | $28.64 | $28.64 | 10,069,520 |
| 2024-01-16 | $29.40 | $30.15 | $28.89 | $29.63 | $29.63 | 13,759,070 |
| 2024-01-15 | $29.29 | $30.15 | $28.84 | $29.60 | $29.60 | 14,082,830 |
| 2024-01-12 | $29.27 | $30.68 | $29.22 | $29.50 | $29.50 | 20,991,290 |
| 2024-01-11 | $28.50 | $29.97 | $28.12 | $29.61 | $29.61 | 19,703,550 |
| 2024-01-10 | $27.03 | $29.50 | $26.80 | $28.56 | $28.56 | 21,550,180 |
| 2024-01-09 | $27.04 | $28.06 | $26.68 | $27.29 | $27.29 | 10,760,830 |
| 2024-01-08 | $27.35 | $28.08 | $26.88 | $26.90 | $26.90 | 9,458,260 |
| 2024-01-05 | $28.40 | $28.92 | $27.35 | $27.50 | $27.50 | 11,546,040 |
| 2024-01-04 | $29.14 | $29.14 | $28.16 | $28.36 | $28.36 | 11,108,380 |
| 2024-01-03 | $29.01 | $29.59 | $28.87 | $29.32 | $29.32 | 10,331,630 |
| 2024-01-02 | $29.90 | $29.91 | $29.09 | $29.10 | $29.10 | 12,716,980 |
| 2024-01-01 | $29.91 | $29.91 | $29.91 | $29.91 | $29.91 | 0 |
| 2023-12-29 | $30.42 | $30.72 | $29.71 | $29.91 | $29.91 | 20,639,990 |
| 2023-12-28 | $28.20 | $30.80 | $27.90 | $30.27 | $30.27 | 33,124,180 |
| 2023-12-27 | $28.88 | $29.00 | $27.71 | $28.35 | $28.35 | 17,235,680 |
| 2023-12-26 | $28.38 | $29.25 | $28.13 | $29.21 | $29.21 | 19,798,010 |
| 2023-12-25 | $28.31 | $29.25 | $28.14 | $28.70 | $28.70 | 14,998,530 |
| 2023-12-22 | $27.88 | $29.21 | $27.42 | $28.49 | $28.49 | 24,853,790 |
| 2023-12-21 | $26.18 | $28.38 | $26.02 | $27.90 | $27.90 | 21,920,450 |
| 2023-12-20 | $27.20 | $27.37 | $26.23 | $26.36 | $26.36 | 11,190,510 |
| 2023-12-19 | $26.54 | $27.92 | $25.88 | $27.19 | $27.19 | 16,087,800 |
| 2023-12-18 | $27.20 | $27.88 | $26.11 | $26.53 | $26.53 | 12,850,170 |
| 2023-12-15 | $27.20 | $28.61 | $27.15 | $27.59 | $27.59 | 22,964,990 |
| 2023-12-14 | $26.81 | $27.79 | $26.55 | $26.74 | $26.74 | 11,012,390 |
| 2023-12-13 | $27.01 | $27.01 | $26.38 | $26.52 | $26.52 | 7,250,190 |
| 2023-12-12 | $27.29 | $27.29 | $26.85 | $27.00 | $27.00 | 7,429,100 |
| 2023-12-11 | $27.00 | $27.41 | $26.50 | $27.40 | $27.40 | 9,149,210 |
| 2023-12-08 | $28.00 | $28.00 | $27.00 | $27.27 | $27.27 | 11,322,320 |
| 2023-12-07 | $28.40 | $28.42 | $27.40 | $27.72 | $27.72 | 13,014,740 |
| 2023-12-06 | $26.42 | $29.79 | $26.29 | $28.35 | $28.35 | 27,780,790 |
| 2023-12-05 | $26.90 | $27.34 | $26.43 | $26.44 | $26.44 | 6,915,840 |
| 2023-12-04 | $27.48 | $27.80 | $27.00 | $27.03 | $27.03 | 9,217,970 |
| 2023-12-01 | $28.81 | $28.94 | $27.36 | $27.77 | $27.77 | 12,938,300 |
| 2023-11-30 | $27.58 | $28.70 | $27.28 | $28.26 | $28.26 | 15,301,110 |
| 2023-11-29 | $28.00 | $28.38 | $27.18 | $27.51 | $27.51 | 13,750,010 |
| 2023-11-28 | $27.21 | $27.37 | $26.82 | $27.24 | $27.24 | 6,602,110 |
| 2023-11-27 | $27.62 | $27.90 | $27.10 | $27.20 | $27.20 | 6,612,750 |
| 2023-11-24 | $28.50 | $28.56 | $27.51 | $27.61 | $27.61 | 9,065,400 |
| 2023-11-23 | $28.45 | $28.77 | $28.36 | $28.58 | $28.58 | 6,377,730 |
| 2023-11-22 | $29.23 | $29.28 | $28.40 | $28.45 | $28.45 | 7,679,610 |
| 2023-11-21 | $30.28 | $30.28 | $29.15 | $29.24 | $29.24 | 10,651,180 |
| 2023-11-20 | $30.53 | $30.80 | $29.69 | $30.05 | $30.05 | 14,250,600 |
| 2023-11-17 | $28.69 | $31.31 | $28.40 | $30.35 | $30.35 | 23,886,720 |
| 2023-11-16 | $29.60 | $29.76 | $28.59 | $28.59 | $28.59 | 16,215,320 |
| 2023-11-15 | $29.07 | $30.42 | $28.69 | $30.13 | $30.13 | 21,683,480 |
| 2023-11-14 | $28.10 | $28.38 | $27.88 | $28.38 | $28.38 | 7,862,870 |
| 2023-11-13 | $28.39 | $28.48 | $27.90 | $28.10 | $28.10 | 7,381,450 |
| 2023-11-10 | $28.28 | $28.36 | $27.81 | $28.24 | $28.24 | 5,438,840 |
| 2023-11-09 | $28.46 | $28.87 | $28.22 | $28.37 | $28.37 | 8,223,650 |
| 2023-11-08 | $28.46 | $28.65 | $28.12 | $28.45 | $28.45 | 8,308,800 |
| 2023-11-07 | $28.12 | $28.70 | $27.83 | $28.49 | $28.49 | 10,892,100 |
| 2023-11-06 | $26.73 | $28.52 | $26.70 | $28.10 | $28.10 | 14,468,570 |
| 2023-11-03 | $25.85 | $26.77 | $25.85 | $26.51 | $26.51 | 8,147,760 |
| 2023-11-02 | $26.58 | $26.85 | $25.75 | $25.85 | $25.85 | 7,191,080 |
| 2023-11-01 | $26.71 | $27.14 | $26.48 | $26.51 | $26.51 | 5,407,770 |
| 2023-10-31 | $27.48 | $27.59 | $26.45 | $26.71 | $26.71 | 7,900,250 |
| 2023-10-30 | $27.08 | $27.55 | $26.44 | $27.49 | $27.49 | 10,379,970 |
| 2023-10-27 | $26.33 | $27.45 | $26.11 | $27.31 | $27.31 | 11,481,030 |
| 2023-10-26 | $25.91 | $26.50 | $25.26 | $26.40 | $26.40 | 14,465,540 |
| 2023-10-25 | $27.36 | $27.63 | $25.60 | $25.87 | $25.87 | 19,678,840 |
| 2023-10-24 | $27.38 | $27.70 | $26.89 | $27.61 | $27.61 | 6,050,700 |
| 2023-10-23 | $27.94 | $27.98 | $27.02 | $27.38 | $27.38 | 7,362,240 |
| 2023-10-20 | $27.30 | $28.75 | $27.27 | $28.18 | $28.18 | 10,588,470 |
| 2023-10-19 | $27.60 | $28.05 | $27.38 | $27.50 | $27.50 | 6,184,410 |
| 2023-10-18 | $28.41 | $28.55 | $27.66 | $27.71 | $27.71 | 6,742,440 |
| 2023-10-17 | $28.81 | $29.02 | $28.28 | $28.60 | $28.60 | 6,716,600 |
| 2023-10-16 | $29.79 | $30.05 | $28.60 | $28.72 | $28.72 | 8,848,030 |
| 2023-10-13 | $30.73 | $30.73 | $29.36 | $29.77 | $29.77 | 13,726,960 |
| 2023-10-12 | $29.70 | $31.30 | $29.62 | $31.06 | $31.06 | 18,844,940 |
| 2023-10-11 | $29.99 | $30.27 | $29.33 | $29.55 | $29.55 | 9,445,550 |
| 2023-10-10 | $30.04 | $30.66 | $29.80 | $29.98 | $29.98 | 8,112,720 |
| 2023-10-09 | $30.99 | $31.44 | $29.86 | $30.04 | $30.04 | 12,740,580 |
| 2023-09-28 | $29.42 | $30.70 | $29.42 | $30.52 | $30.52 | 12,229,060 |
| 2023-09-27 | $28.50 | $29.79 | $28.34 | $29.31 | $29.31 | 11,093,620 |
| 2023-09-26 | $28.76 | $28.95 | $28.31 | $28.51 | $28.51 | 5,103,810 |
| 2023-09-25 | $28.80 | $29.00 | $28.46 | $28.59 | $28.59 | 6,176,960 |
| 2023-09-22 | $28.40 | $29.32 | $28.40 | $29.00 | $29.00 | 6,642,770 |
| 2023-09-21 | $28.60 | $29.00 | $28.50 | $28.57 | $28.57 | 4,098,540 |
| 2023-09-20 | $29.09 | $29.24 | $28.65 | $28.76 | $28.76 | 5,803,910 |
| 2023-09-19 | $29.58 | $30.14 | $29.03 | $29.09 | $29.09 | 6,597,410 |
| 2023-09-18 | $29.06 | $30.35 | $29.02 | $29.61 | $29.61 | 7,514,830 |
| 2023-09-15 | $29.65 | $29.95 | $29.18 | $29.46 | $29.46 | 5,453,200 |
| 2023-09-14 | $30.38 | $30.54 | $29.60 | $29.65 | $29.65 | 5,344,080 |
| 2023-09-13 | $31.18 | $31.25 | $30.00 | $30.38 | $30.38 | 6,562,740 |
| 2023-09-12 | $31.33 | $31.50 | $30.67 | $31.20 | $31.20 | 5,271,450 |
| 2023-09-11 | $30.87 | $31.52 | $30.52 | $31.34 | $31.34 | 5,785,370 |
| 2023-09-08 | $31.24 | $31.30 | $30.80 | $30.86 | $30.86 | 4,035,120 |
| 2023-09-07 | $32.22 | $32.23 | $31.13 | $31.14 | $31.14 | 5,312,060 |
| 2023-09-06 | $32.12 | $32.20 | $31.66 | $32.16 | $32.16 | 4,787,580 |
| 2023-09-05 | $32.15 | $32.50 | $31.83 | $32.29 | $32.29 | 7,165,060 |
| 2023-09-04 | $32.00 | $32.23 | $31.56 | $32.13 | $32.13 | 5,539,100 |
| 2023-09-01 | $32.12 | $32.29 | $31.55 | $31.80 | $31.80 | 3,831,890 |
| 2023-08-31 | $32.50 | $32.50 | $31.70 | $32.02 | $32.02 | 5,740,060 |
| 2023-08-30 | $32.87 | $33.25 | $32.23 | $32.50 | $32.50 | 7,018,970 |
| 2023-08-29 | $31.48 | $32.99 | $31.01 | $32.85 | $32.85 | 8,449,210 |
| 2023-08-28 | $32.80 | $33.50 | $31.72 | $31.77 | $31.77 | 10,515,950 |
| 2023-08-25 | $31.25 | $32.28 | $31.00 | $31.14 | $31.14 | 8,242,900 |
| 2023-08-24 | $31.49 | $32.10 | $31.10 | $31.23 | $31.23 | 6,958,560 |
| 2023-08-23 | $32.30 | $32.34 | $31.21 | $31.26 | $31.26 | 7,816,010 |
| 2023-08-22 | $32.61 | $33.04 | $31.92 | $32.76 | $32.76 | 5,368,530 |
| 2023-08-21 | $33.12 | $33.54 | $32.45 | $32.55 | $32.55 | 5,913,080 |
| 2023-08-18 | $33.50 | $34.20 | $32.95 | $33.27 | $33.27 | 6,393,470 |
| 2023-08-17 | $33.09 | $33.75 | $32.70 | $33.42 | $33.42 | 5,287,170 |
| 2023-08-16 | $33.23 | $34.30 | $32.91 | $33.06 | $33.06 | 5,710,120 |
| 2023-08-15 | $34.07 | $34.68 | $33.10 | $33.34 | $33.34 | 4,739,300 |
| 2023-08-14 | $33.70 | $34.20 | $33.30 | $34.19 | $34.19 | 5,298,830 |
| 2023-08-11 | $35.51 | $35.65 | $33.83 | $33.86 | $33.86 | 10,100,800 |
| 2023-08-10 | $35.13 | $36.08 | $35.13 | $35.63 | $35.63 | 8,198,820 |
| 2023-08-09 | $36.65 | $36.72 | $34.43 | $34.85 | $34.85 | 12,311,570 |
| 2023-08-08 | $37.57 | $38.16 | $36.62 | $36.85 | $36.85 | 4,382,490 |
| 2023-08-07 | $36.62 | $37.16 | $36.62 | $36.99 | $36.99 | 4,312,210 |
| 2023-08-04 | $37.05 | $37.18 | $36.64 | $37.02 | $37.02 | 5,255,410 |
| 2023-08-03 | $36.24 | $37.36 | $36.23 | $37.00 | $37.00 | 6,660,080 |
| 2023-08-02 | $36.31 | $36.70 | $36.18 | $36.42 | $36.42 | 5,519,680 |
| 2023-08-01 | $37.26 | $37.32 | $36.30 | $36.59 | $36.59 | 6,058,700 |
| 2023-07-31 | $36.88 | $37.56 | $36.62 | $37.29 | $37.29 | 7,658,460 |
| 2023-07-28 | $36.33 | $37.25 | $35.83 | $37.15 | $37.15 | 9,070,190 |
| 2023-07-27 | $37.25 | $38.94 | $36.68 | $36.83 | $36.83 | 11,757,450 |
| 2023-07-26 | $36.59 | $37.05 | $36.18 | $36.52 | $36.52 | 6,978,140 |
| 2023-07-25 | $37.56 | $37.90 | $36.24 | $36.77 | $36.77 | 12,077,270 |
| 2023-07-24 | $37.22 | $37.80 | $36.90 | $37.14 | $37.14 | 8,026,570 |
| 2023-07-21 | $37.91 | $38.57 | $36.00 | $37.06 | $37.06 | 15,898,180 |
| 2023-07-20 | $40.70 | $41.16 | $39.77 | $39.86 | $39.86 | 8,912,850 |
| 2023-07-19 | $41.03 | $41.15 | $40.16 | $40.40 | $40.40 | 6,129,370 |
| 2023-07-18 | $42.07 | $42.18 | $40.76 | $41.03 | $41.03 | 8,399,980 |
| 2023-07-17 | $42.03 | $42.50 | $41.26 | $41.75 | $41.75 | 7,966,380 |
| 2023-07-14 | $42.53 | $42.84 | $41.71 | $42.03 | $42.03 | 11,095,640 |
| 2023-07-13 | $43.63 | $44.20 | $42.50 | $42.84 | $42.84 | 13,775,710 |
| 2023-07-12 | $44.60 | $45.10 | $42.26 | $43.60 | $43.60 | 23,403,430 |
| 2023-07-11 | $41.22 | $43.10 | $41.22 | $42.18 | $42.18 | 15,546,260 |
| 2023-07-10 | $40.00 | $43.14 | $40.00 | $41.20 | $41.20 | 17,952,080 |
| 2023-07-07 | $40.41 | $41.26 | $39.32 | $39.42 | $39.42 | 10,843,010 |
| 2023-07-06 | $41.52 | $41.91 | $40.30 | $40.38 | $40.38 | 11,782,520 |
| 2023-07-05 | $41.99 | $43.77 | $41.32 | $41.54 | $41.54 | 13,115,800 |
| 2023-07-04 | $41.88 | $42.89 | $41.40 | $41.99 | $41.99 | 17,328,950 |
| 2023-07-03 | $38.31 | $43.50 | $38.21 | $41.85 | $41.85 | 33,638,610 |
| 2023-06-30 | $35.99 | $37.36 | $35.60 | $36.92 | $36.92 | 11,442,820 |
| 2023-06-29 | $36.06 | $37.22 | $35.90 | $36.10 | $36.10 | 7,058,610 |
| 2023-06-28 | $37.01 | $37.35 | $35.64 | $36.40 | $36.40 | 7,708,450 |
| 2023-06-27 | $36.79 | $38.20 | $36.58 | $37.35 | $37.35 | 9,183,560 |
| 2023-06-26 | $37.01 | $38.20 | $36.76 | $36.87 | $36.87 | 8,938,360 |
| 2023-06-21 | $38.60 | $39.39 | $37.27 | $37.29 | $37.29 | 10,366,410 |
| 2023-06-20 | $40.30 | $40.73 | $38.35 | $38.43 | $38.43 | 14,780,840 |
| 2023-06-19 | $38.81 | $39.97 | $38.45 | $39.25 | $39.25 | 10,961,040 |
| 2023-06-16 | $38.00 | $39.35 | $37.96 | $39.21 | $39.21 | 13,723,920 |
| 2023-06-15 | $36.01 | $38.66 | $35.83 | $38.38 | $38.38 | 17,876,300 |
| 2023-06-14 | $37.00 | $37.52 | $35.90 | $36.05 | $36.05 | 11,237,010 |
| 2023-06-13 | $36.72 | $38.08 | $36.72 | $37.11 | $37.11 | 8,532,330 |
| 2023-06-12 | $37.00 | $37.26 | $36.00 | $36.97 | $36.97 | 10,653,600 |
| 2023-06-09 | $36.91 | $37.67 | $36.57 | $37.55 | $37.55 | 8,862,300 |
| 2023-06-08 | $37.40 | $38.11 | $36.95 | $36.96 | $36.96 | 8,134,120 |
| 2023-06-07 | $38.70 | $39.00 | $37.42 | $37.63 | $37.63 | 10,270,170 |
| 2023-06-06 | $39.50 | $39.55 | $38.50 | $39.05 | $39.05 | 7,071,380 |
| 2023-06-05 | $40.09 | $40.40 | $38.02 | $39.49 | $39.49 | 10,722,800 |
| 2023-06-02 | $38.55 | $40.00 | $38.55 | $39.50 | $39.50 | 10,863,400 |
| 2023-06-01 | $38.96 | $40.37 | $38.55 | $38.78 | $38.78 | 10,457,280 |
| 2023-05-31 | $40.82 | $40.99 | $38.44 | $39.20 | $39.20 | 13,186,800 |
| 2023-05-30 | $40.20 | $41.48 | $39.91 | $41.01 | $41.01 | 9,875,130 |
| 2023-05-29 | $42.30 | $42.64 | $40.39 | $40.58 | $40.58 | 12,010,120 |
| 2023-05-26 | $42.08 | $42.71 | $40.81 | $42.60 | $42.60 | 11,814,990 |
| 2023-05-25 | $40.05 | $43.25 | $39.62 | $42.58 | $42.58 | 18,414,140 |
| 2023-05-24 | $40.19 | $41.48 | $39.93 | $40.39 | $40.39 | 9,078,350 |
| 2023-05-23 | $40.90 | $41.92 | $40.22 | $40.46 | $40.46 | 9,117,490 |
| 2023-05-22 | $41.67 | $42.28 | $40.80 | $40.89 | $40.89 | 9,442,120 |
| 2023-05-19 | $41.71 | $42.56 | $40.50 | $41.72 | $41.72 | 13,174,750 |
| 2023-05-18 | $42.93 | $43.00 | $41.65 | $42.02 | $42.02 | 15,007,870 |
| 2023-05-17 | $42.62 | $44.50 | $41.78 | $43.39 | $43.39 | 17,787,900 |
| 2023-05-16 | $43.48 | $45.55 | $41.82 | $42.40 | $42.40 | 19,917,640 |
| 2023-05-15 | $62.00 | $66.68 | $61.00 | $65.61 | $43.69 | 15,821,720 |
| 2023-05-12 | $63.92 | $64.66 | $61.41 | $61.85 | $41.18 | 9,134,540 |
| 2023-05-11 | $64.01 | $65.72 | $63.48 | $64.22 | $42.76 | 12,101,940 |
| 2023-05-10 | $57.15 | $65.79 | $56.66 | $64.60 | $43.01 | 18,820,490 |
| 2023-05-09 | $60.60 | $61.50 | $57.90 | $58.22 | $38.76 | 11,140,230 |
| 2023-05-08 | $61.50 | $63.48 | $60.55 | $60.69 | $40.41 | 15,342,650 |
| 2023-05-05 | $57.11 | $59.99 | $56.20 | $58.95 | $39.25 | 12,679,830 |
| 2023-05-04 | $57.29 | $60.33 | $57.29 | $58.49 | $38.94 | 15,616,480 |
| 2023-05-03 | $56.10 | $56.10 | $56.10 | $56.10 | $37.35 | 0 |
| 2023-05-02 | $56.10 | $56.10 | $56.10 | $56.10 | $37.35 | 0 |
| 2023-04-28 | $58.00 | $58.41 | $53.00 | $56.10 | $37.35 | 14,266,990 |
| 2023-04-27 | $56.51 | $58.96 | $56.20 | $58.06 | $38.66 | 12,369,590 |
| 2023-04-26 | $51.69 | $58.87 | $51.07 | $57.92 | $38.56 | 18,875,720 |
| 2023-04-25 | $52.98 | $54.41 | $50.30 | $51.15 | $34.06 | 8,406,400 |
| 2023-04-24 | $54.90 | $54.98 | $52.36 | $52.98 | $35.28 | 8,906,840 |
| 2023-04-21 | $56.00 | $58.26 | $54.82 | $55.00 | $36.62 | 11,901,980 |
| 2023-04-20 | $56.88 | $57.38 | $54.50 | $55.30 | $36.82 | 9,525,190 |
| 2023-04-19 | $55.79 | $57.97 | $54.53 | $56.88 | $37.87 | 12,232,110 |
| 2023-04-18 | $53.88 | $56.81 | $53.60 | $56.27 | $37.47 | 15,042,560 |
| 2023-04-17 | $52.88 | $56.48 | $52.67 | $54.10 | $36.02 | 10,825,430 |
| 2023-04-14 | $52.31 | $54.29 | $52.15 | $53.04 | $35.32 | 8,223,430 |
| 2023-04-13 | $53.60 | $54.70 | $52.80 | $52.80 | $35.16 | 6,300,110 |
| 2023-04-12 | $53.96 | $55.10 | $53.68 | $53.85 | $35.85 | 7,044,020 |
| 2023-04-11 | $55.56 | $56.55 | $53.80 | $54.80 | $36.49 | 11,118,400 |
| 2023-04-10 | $55.00 | $56.88 | $54.73 | $56.10 | $37.35 | 11,176,230 |
| 2023-04-07 | $55.93 | $56.99 | $54.89 | $55.06 | $36.66 | 10,349,800 |
| 2023-04-06 | $57.61 | $58.08 | $54.08 | $56.92 | $37.90 | 14,731,720 |
| 2023-04-05 | $56.87 | $56.87 | $56.87 | $56.87 | $37.87 | 0 |
| 2023-04-04 | $60.00 | $60.35 | $55.78 | $56.87 | $37.87 | 16,749,700 |
| 2023-04-03 | $58.50 | $62.06 | $58.10 | $60.47 | $40.26 | 10,219,770 |
| 2023-03-31 | $58.50 | $60.59 | $58.12 | $59.10 | $39.35 | 7,663,930 |
| 2023-03-30 | $57.70 | $60.00 | $57.50 | $58.96 | $39.26 | 8,353,190 |
| 2023-03-29 | $60.10 | $61.30 | $58.00 | $58.56 | $38.99 | 9,431,560 |
| 2023-03-28 | $61.62 | $62.06 | $60.02 | $60.12 | $40.03 | 7,168,290 |
| 2023-03-27 | $62.50 | $64.98 | $59.88 | $62.00 | $41.28 | 14,367,850 |
| 2023-03-24 | $59.34 | $63.77 | $58.00 | $61.98 | $41.27 | 14,288,260 |
| 2023-03-23 | $62.30 | $63.30 | $58.80 | $59.31 | $39.49 | 13,787,000 |
| 2023-03-22 | $63.42 | $64.60 | $62.30 | $63.75 | $42.45 | 7,736,330 |
| 2023-03-21 | $62.00 | $64.49 | $60.80 | $63.68 | $42.40 | 11,240,900 |
| 2023-03-20 | $54.83 | $63.75 | $53.74 | $61.54 | $40.98 | 18,128,740 |
| 2023-03-17 | $57.50 | $58.19 | $54.20 | $54.84 | $36.51 | 10,793,450 |
| 2023-03-16 | $59.01 | $59.55 | $56.95 | $57.23 | $38.11 | 9,239,120 |
| 2023-03-15 | $60.00 | $61.60 | $59.49 | $60.03 | $39.97 | 7,780,220 |
| 2023-03-14 | $63.29 | $63.61 | $57.40 | $59.25 | $39.45 | 12,299,980 |
| 2023-03-13 | $63.08 | $64.48 | $62.76 | $63.82 | $42.49 | 3,780,090 |
| 2023-03-10 | $63.02 | $65.00 | $62.65 | $63.70 | $42.41 | 5,066,870 |
| 2023-03-09 | $64.83 | $65.14 | $63.01 | $63.11 | $42.02 | 4,933,710 |
| 2023-03-08 | $66.80 | $68.35 | $63.95 | $64.59 | $43.01 | 7,986,920 |
| 2023-03-07 | $65.56 | $68.80 | $64.71 | $66.39 | $44.20 | 7,448,070 |
| 2023-03-06 | $63.69 | $67.58 | $62.20 | $66.33 | $44.16 | 9,395,740 |
| 2023-03-03 | $63.32 | $65.00 | $63.32 | $63.80 | $42.48 | 3,974,880 |
| 2023-03-02 | $65.40 | $65.98 | $63.42 | $63.75 | $42.45 | 6,309,220 |
| 2023-03-01 | $66.91 | $66.91 | $64.20 | $65.28 | $43.47 | 6,505,460 |
| 2023-02-28 | $66.84 | $68.39 | $65.88 | $66.79 | $44.47 | 4,622,090 |
| 2023-02-27 | $66.50 | $69.59 | $66.20 | $66.90 | $44.54 | 6,082,920 |
| 2023-02-24 | $69.39 | $69.64 | $67.40 | $67.81 | $45.15 | 5,327,610 |
| 2023-02-23 | $66.60 | $70.88 | $66.52 | $69.38 | $46.20 | 9,361,210 |
| 2023-02-22 | $64.01 | $68.97 | $63.90 | $66.48 | $44.26 | 10,719,390 |
| 2023-02-21 | $65.12 | $65.85 | $62.89 | $64.78 | $43.13 | 7,509,970 |
| 2023-02-20 | $63.58 | $67.79 | $63.06 | $65.65 | $43.71 | 8,809,590 |
| 2023-02-17 | $66.60 | $66.96 | $64.36 | $64.61 | $43.02 | 8,150,050 |
| 2023-02-16 | $68.20 | $69.40 | $62.53 | $66.86 | $44.52 | 20,044,360 |
| 2023-02-15 | $73.96 | $76.66 | $70.62 | $71.53 | $47.63 | 12,326,920 |
| 2023-02-14 | $73.80 | $74.12 | $71.37 | $73.70 | $49.07 | 5,890,470 |
| 2023-02-13 | $66.80 | $74.75 | $66.78 | $74.43 | $49.56 | 11,385,150 |
| 2023-02-10 | $68.82 | $68.82 | $65.60 | $66.22 | $44.09 | 7,634,990 |
| 2023-02-09 | $65.00 | $71.20 | $64.29 | $68.82 | $45.82 | 10,197,710 |
| 2023-02-08 | $64.64 | $66.36 | $64.31 | $65.51 | $43.62 | 5,868,810 |
| 2023-02-07 | $67.00 | $69.07 | $63.00 | $64.79 | $43.14 | 11,068,100 |
| 2023-02-06 | $69.11 | $70.35 | $67.01 | $67.64 | $45.04 | 9,657,580 |
| 2023-02-03 | $67.01 | $67.90 | $65.41 | $67.10 | $44.68 | 4,605,590 |
| 2023-02-02 | $67.20 | $68.50 | $66.60 | $67.22 | $44.76 | 4,225,240 |
| 2023-02-01 | $67.17 | $68.11 | $65.01 | $67.68 | $45.06 | 6,820,270 |
| 2023-01-31 | $67.38 | $69.20 | $66.62 | $67.68 | $45.06 | 5,158,210 |
| 2023-01-30 | $68.60 | $70.40 | $66.50 | $67.15 | $44.71 | 7,823,330 |
| 2023-01-20 | $67.10 | $69.50 | $66.26 | $68.80 | $45.81 | 7,331,360 |
| 2023-01-19 | $67.10 | $68.87 | $66.48 | $66.66 | $44.38 | 5,506,540 |
| 2023-01-18 | $69.47 | $69.80 | $67.70 | $67.92 | $45.22 | 4,520,030 |
| 2023-01-17 | $68.03 | $70.65 | $67.91 | $69.07 | $45.99 | 5,367,920 |
| 2023-01-16 | $68.16 | $70.45 | $67.32 | $68.97 | $45.92 | 10,064,190 |
| 2023-01-13 | $71.47 | $71.78 | $67.00 | $67.88 | $45.20 | 11,609,610 |
| 2023-01-12 | $68.45 | $71.75 | $67.70 | $71.56 | $47.65 | 11,140,100 |
| 2023-01-11 | $64.44 | $70.38 | $63.30 | $68.47 | $45.59 | 12,723,400 |
| 2023-01-10 | $65.00 | $66.58 | $63.02 | $64.12 | $42.69 | 11,496,990 |
| 2023-01-09 | $61.69 | $64.91 | $60.98 | $62.97 | $41.93 | 10,155,530 |
| 2023-01-06 | $59.39 | $63.27 | $58.50 | $60.57 | $40.33 | 11,699,570 |
| 2023-01-05 | $56.70 | $60.50 | $56.45 | $59.02 | $39.30 | 11,222,980 |
| 2023-01-04 | $58.02 | $58.02 | $55.90 | $56.75 | $37.79 | 7,663,200 |
| 2023-01-03 | $53.80 | $58.08 | $53.12 | $57.46 | $38.26 | 12,708,550 |
| 2023-01-02 | $54.28 | $54.28 | $54.28 | $54.28 | $36.14 | 0 |
| 2022-12-30 | $54.88 | $55.97 | $53.58 | $54.28 | $36.14 | 8,438,680 |
| 2022-12-29 | $55.04 | $56.36 | $54.35 | $54.52 | $36.30 | 6,729,480 |
| 2022-12-28 | $57.02 | $57.37 | $53.51 | $55.65 | $37.05 | 15,691,310 |
| 2022-12-27 | $54.92 | $58.28 | $54.11 | $57.80 | $38.48 | 14,000,020 |
| 2022-12-26 | $47.12 | $55.50 | $47.01 | $54.91 | $36.56 | 14,972,530 |
| 2022-12-23 | $47.56 | $48.37 | $46.28 | $46.76 | $31.13 | 5,413,410 |
| 2022-12-22 | $50.90 | $50.90 | $47.81 | $48.10 | $32.03 | 6,252,200 |
| 2022-12-21 | $50.39 | $51.08 | $49.00 | $50.31 | $33.50 | 5,387,170 |
| 2022-12-20 | $52.37 | $53.55 | $50.59 | $50.62 | $33.70 | 6,472,580 |
| 2022-12-19 | $51.20 | $52.80 | $50.87 | $52.37 | $34.87 | 6,918,720 |
| 2022-12-16 | $53.85 | $54.35 | $50.59 | $50.74 | $33.78 | 7,445,670 |
| 2022-12-15 | $53.45 | $55.06 | $52.50 | $54.22 | $36.10 | 5,533,620 |
| 2022-12-14 | $53.44 | $54.23 | $52.24 | $53.46 | $35.60 | 5,018,120 |
| 2022-12-13 | $54.77 | $55.77 | $53.39 | $53.75 | $35.79 | 5,167,130 |
| 2022-12-12 | $55.20 | $55.58 | $53.16 | $54.82 | $36.50 | 6,428,440 |
| 2022-12-09 | $57.18 | $59.20 | $55.20 | $56.55 | $37.65 | 10,313,350 |
| 2022-12-08 | $56.28 | $59.33 | $55.80 | $57.17 | $38.07 | 9,097,240 |
| 2022-12-07 | $57.10 | $58.97 | $55.11 | $56.28 | $37.47 | 7,137,150 |
| 2022-12-06 | $57.94 | $59.59 | $55.59 | $58.32 | $38.83 | 7,580,280 |
| 2022-12-05 | $58.23 | $61.00 | $57.00 | $59.00 | $39.28 | 10,075,350 |
| 2022-12-01 | $55.79 | $57.68 | $54.70 | $56.53 | $37.64 | 9,889,180 |
| 2022-11-30 | $54.77 | $57.63 | $54.41 | $55.39 | $36.88 | 7,751,260 |
| 2022-11-29 | $55.76 | $56.40 | $53.50 | $54.92 | $36.57 | 7,572,640 |
| 2022-11-28 | $52.18 | $57.25 | $52.18 | $55.43 | $36.91 | 11,083,690 |
| 2022-11-25 | $57.10 | $57.96 | $52.80 | $53.50 | $35.62 | 9,896,370 |
| 2022-11-24 | $58.88 | $59.59 | $57.38 | $58.00 | $38.62 | 10,774,310 |
| 2022-11-23 | $52.77 | $59.09 | $51.16 | $58.87 | $39.20 | 15,322,810 |
| 2022-11-22 | $54.70 | $54.70 | $51.61 | $52.50 | $34.96 | 7,845,010 |
| 2022-11-21 | $52.65 | $55.90 | $52.34 | $54.71 | $36.43 | 12,045,300 |
| 2022-11-18 | $51.26 | $55.09 | $49.41 | $53.33 | $35.51 | 15,091,170 |
| 2022-11-17 | $51.98 | $52.59 | $50.00 | $50.85 | $33.86 | 8,787,360 |
| 2022-11-16 | $52.99 | $53.60 | $51.39 | $52.60 | $35.02 | 8,758,490 |
| 2022-11-15 | $52.26 | $54.73 | $52.26 | $53.57 | $35.67 | 9,580,700 |
| 2022-11-14 | $52.90 | $55.47 | $52.16 | $52.78 | $35.14 | 12,760,670 |
| 2022-11-11 | $59.91 | $60.00 | $52.93 | $54.91 | $54.91 | 16,269,460 |
| 2022-11-10 | $55.30 | $58.63 | $55.30 | $57.27 | $57.27 | 10,488,610 |
| 2022-11-09 | $56.62 | $58.93 | $55.50 | $55.68 | $55.68 | 11,098,370 |
| 2022-11-08 | $57.00 | $57.90 | $55.69 | $57.00 | $57.00 | 9,035,380 |
| 2022-11-07 | $60.90 | $61.20 | $55.71 | $58.00 | $58.00 | 15,079,740 |
| 2022-11-04 | $60.10 | $62.17 | $58.00 | $61.59 | $61.59 | 13,301,670 |
| 2022-11-03 | $59.10 | $62.28 | $58.39 | $60.20 | $60.20 | 10,312,930 |
| 2022-11-02 | $58.50 | $61.00 | $57.09 | $60.30 | $60.30 | 13,615,170 |
| 2022-11-01 | $53.54 | $60.51 | $53.54 | $59.20 | $59.20 | 18,291,120 |
| 2022-10-31 | $52.88 | $55.50 | $51.50 | $52.49 | $52.49 | 13,360,560 |
| 2022-10-28 | $55.00 | $58.47 | $52.88 | $54.42 | $54.42 | 18,462,200 |
| 2022-10-27 | $58.10 | $61.00 | $56.00 | $56.50 | $56.50 | 14,803,440 |
| 2022-10-26 | $54.50 | $61.18 | $54.50 | $59.18 | $59.18 | 16,604,130 |
| 2022-10-25 | $53.64 | $55.45 | $52.22 | $54.20 | $54.20 | 11,416,600 |
| 2022-10-24 | $51.88 | $55.61 | $50.00 | $54.96 | $54.96 | 13,369,150 |
| 2022-10-21 | $48.49 | $53.18 | $48.49 | $51.88 | $51.88 | 12,969,480 |
| 2022-10-20 | $51.30 | $52.55 | $48.86 | $49.10 | $49.10 | 16,391,360 |
| 2022-10-19 | $48.74 | $55.01 | $48.20 | $52.05 | $52.05 | 16,739,010 |
| 2022-10-18 | $45.89 | $50.50 | $44.81 | $49.00 | $49.00 | 16,047,280 |
| 2022-10-17 | $45.00 | $46.74 | $44.14 | $45.80 | $45.80 | 10,340,520 |
| 2022-10-14 | $45.00 | $46.70 | $43.49 | $45.60 | $45.60 | 13,486,120 |
| 2022-10-13 | $44.59 | $47.67 | $43.72 | $44.72 | $44.72 | 17,455,220 |
| 2022-10-12 | $41.22 | $45.10 | $40.40 | $44.59 | $44.59 | 16,375,530 |
| 2022-10-11 | $39.00 | $42.15 | $39.00 | $41.99 | $41.99 | 15,516,630 |
| 2022-10-10 | $37.76 | $39.48 | $37.00 | $38.55 | $38.55 | 8,727,490 |
| 2022-09-30 | $39.19 | $40.29 | $37.65 | $37.86 | $37.86 | 12,407,220 |
| 2022-09-29 | $36.99 | $40.68 | $36.50 | $39.39 | $39.39 | 19,338,200 |
| 2022-09-28 | $35.80 | $38.60 | $35.60 | $37.06 | $37.06 | 15,793,080 |
| 2022-09-27 | $37.49 | $37.50 | $35.08 | $35.81 | $35.81 | 10,821,410 |
| 2022-09-26 | $33.60 | $37.77 | $33.54 | $36.40 | $36.40 | 15,368,890 |
| 2022-09-23 | $35.15 | $35.98 | $33.83 | $34.05 | $34.05 | 9,666,160 |
| 2022-09-22 | $35.20 | $36.45 | $33.48 | $35.85 | $35.85 | 15,092,380 |
| 2022-09-21 | $37.00 | $37.86 | $35.20 | $35.76 | $35.76 | 13,348,520 |
| 2022-09-20 | $36.28 | $38.23 | $36.28 | $37.88 | $37.88 | 10,964,310 |
| 2022-09-19 | $36.82 | $37.74 | $35.82 | $36.00 | $36.00 | 7,634,140 |
| 2022-09-16 | $36.65 | $38.35 | $36.33 | $36.53 | $36.53 | 10,627,760 |
| 2022-09-15 | $40.80 | $40.95 | $36.05 | $37.02 | $37.02 | 15,616,180 |
| 2022-09-14 | $39.68 | $41.45 | $39.02 | $41.01 | $41.01 | 10,227,210 |
| 2022-09-13 | $42.13 | $42.42 | $38.78 | $40.46 | $40.46 | 11,916,150 |
| 2022-09-12 | $41.80 | $41.80 | $41.80 | $41.80 | $41.80 | 0 |
| 2022-09-09 | $44.18 | $44.20 | $40.59 | $41.80 | $41.80 | 15,957,330 |
| 2022-09-08 | $44.38 | $45.24 | $43.85 | $44.38 | $44.38 | 12,691,080 |
| 2022-09-07 | $43.80 | $45.66 | $43.55 | $44.25 | $44.25 | 17,536,060 |
| 2022-09-06 | $40.00 | $45.68 | $39.54 | $44.70 | $44.70 | 23,043,020 |
| 2022-09-05 | $38.20 | $41.51 | $37.54 | $40.27 | $40.27 | 15,271,530 |
| 2022-09-02 | $39.10 | $40.29 | $37.20 | $38.00 | $38.00 | 12,260,550 |
| 2022-09-01 | $37.81 | $41.20 | $36.50 | $39.68 | $39.68 | 15,960,790 |
| 2022-08-31 | $40.98 | $41.30 | $36.65 | $37.23 | $37.23 | 16,307,720 |
| 2022-08-30 | $38.90 | $43.39 | $38.62 | $40.97 | $40.97 | 23,462,810 |
| 2022-08-29 | $36.00 | $38.54 | $35.05 | $38.40 | $38.40 | 13,226,690 |
| 2022-08-26 | $39.20 | $40.38 | $36.20 | $36.54 | $36.54 | 19,371,520 |
| 2022-08-25 | $41.74 | $41.91 | $38.21 | $38.86 | $38.86 | 20,603,550 |
| 2022-08-24 | $42.47 | $43.59 | $40.88 | $41.71 | $41.71 | 21,750,910 |
| 2022-08-23 | $39.35 | $45.00 | $39.35 | $42.48 | $42.48 | 28,249,060 |
| 2022-08-22 | $39.00 | $41.98 | $38.45 | $38.81 | $38.81 | 22,120,130 |
| 2022-08-19 | $36.64 | $39.56 | $36.33 | $37.76 | $37.76 | 18,801,820 |
| 2022-08-18 | $36.00 | $37.65 | $35.70 | $36.56 | $36.56 | 12,816,080 |
| 2022-08-17 | $34.88 | $36.96 | $34.88 | $36.55 | $36.55 | 14,952,350 |
| 2022-08-16 | $34.03 | $35.67 | $33.76 | $35.26 | $35.26 | 12,730,260 |
| 2022-08-15 | $31.51 | $34.53 | $31.40 | $34.24 | $34.24 | 13,500,760 |
| 2022-08-12 | $32.90 | $33.09 | $31.25 | $31.38 | $31.38 | 8,674,410 |
| 2022-08-11 | $33.60 | $33.88 | $32.35 | $32.93 | $32.93 | 6,736,910 |
| 2022-08-10 | $33.55 | $34.08 | $32.75 | $33.42 | $33.42 | 8,173,450 |
| 2022-08-09 | $33.22 | $34.40 | $32.93 | $33.22 | $33.22 | 9,893,970 |
| 2022-08-08 | $31.10 | $33.51 | $30.51 | $33.22 | $33.22 | 9,806,460 |
| 2022-08-05 | $32.51 | $32.81 | $31.01 | $31.37 | $31.37 | 8,810,070 |
| 2022-08-04 | $32.92 | $33.91 | $31.64 | $32.50 | $32.50 | 9,611,800 |
| 2022-08-03 | $35.15 | $36.30 | $32.85 | $33.19 | $33.19 | 14,017,220 |
| 2022-08-02 | $36.03 | $36.47 | $34.30 | $34.96 | $34.96 | 12,870,280 |
| 2022-08-01 | $36.00 | $37.28 | $35.00 | $36.66 | $36.66 | 12,884,710 |
| 2022-07-29 | $37.50 | $38.68 | $36.41 | $37.72 | $37.72 | 18,572,200 |
| 2022-07-28 | $36.36 | $38.04 | $35.75 | $36.45 | $36.45 | 15,816,990 |
| 2022-07-27 | $33.40 | $36.49 | $32.92 | $36.29 | $36.29 | 17,820,410 |
| 2022-07-26 | $33.03 | $33.58 | $32.23 | $33.46 | $33.46 | 9,402,750 |
| 2022-07-25 | $35.71 | $36.08 | $32.70 | $33.00 | $33.00 | 17,730,510 |
| 2022-07-22 | $35.34 | $36.30 | $34.68 | $36.30 | $36.30 | 13,266,680 |
| 2022-07-21 | $36.49 | $36.60 | $35.00 | $35.20 | $35.20 | 13,627,430 |
| 2022-07-20 | $38.65 | $39.45 | $36.36 | $36.81 | $36.81 | 17,679,350 |
| 2022-07-19 | $37.25 | $39.93 | $36.56 | $38.47 | $38.47 | 21,336,340 |
| 2022-07-18 | $35.54 | $38.46 | $35.01 | $37.45 | $37.45 | 26,653,930 |
| 2022-07-15 | $36.41 | $37.00 | $34.88 | $34.88 | $34.88 | 29,540,470 |
| 2022-07-14 | $30.10 | $36.56 | $30.10 | $36.56 | $36.56 | 37,077,170 |
| 2022-07-13 | $28.05 | $31.00 | $27.81 | $30.47 | $30.47 | 18,440,110 |
| 2022-07-12 | $28.61 | $30.07 | $28.20 | $28.26 | $28.26 | 14,285,540 |
| 2022-07-11 | $29.31 | $29.68 | $28.20 | $28.62 | $28.62 | 10,842,000 |
| 2022-07-08 | $30.47 | $31.55 | $29.44 | $29.58 | $29.58 | 16,933,700 |
| 2022-07-07 | $28.72 | $31.12 | $27.12 | $30.38 | $30.38 | 25,426,210 |
| 2022-07-06 | $28.30 | $28.85 | $27.47 | $28.41 | $28.41 | 8,603,540 |
| 2022-07-05 | $29.28 | $29.50 | $27.87 | $28.58 | $28.58 | 11,037,950 |
| 2022-07-04 | $27.80 | $29.84 | $27.27 | $29.56 | $29.56 | 14,096,840 |
| 2022-07-01 | $30.01 | $30.39 | $28.03 | $28.20 | $28.20 | 12,795,250 |
| 2022-06-30 | $26.69 | $29.74 | $26.69 | $29.16 | $29.16 | 17,462,850 |
| 2022-06-29 | $28.98 | $28.98 | $26.69 | $26.70 | $26.70 | 13,968,150 |
| 2022-06-28 | $28.86 | $29.60 | $28.10 | $29.28 | $29.28 | 11,921,000 |
| 2022-06-27 | $29.14 | $29.50 | $28.45 | $28.76 | $28.76 | 11,162,400 |
| 2022-06-24 | $29.20 | $30.90 | $28.85 | $29.05 | $29.05 | 19,751,450 |
| 2022-06-23 | $27.11 | $29.50 | $27.00 | $29.19 | $29.19 | 17,929,780 |
| 2022-06-22 | $27.63 | $28.80 | $27.35 | $27.40 | $27.40 | 12,530,520 |
| 2022-06-21 | $28.54 | $28.60 | $27.50 | $27.56 | $27.56 | 12,484,650 |
| 2022-06-20 | $28.20 | $29.99 | $26.98 | $28.60 | $28.60 | 19,125,210 |
| 2022-06-17 | $25.80 | $27.62 | $25.78 | $27.62 | $27.62 | 16,188,400 |
| 2022-06-16 | $25.46 | $26.55 | $25.33 | $26.29 | $26.29 | 13,576,000 |
| 2022-06-15 | $25.86 | $26.88 | $24.97 | $25.43 | $25.43 | 15,411,430 |
| 2022-06-14 | $25.00 | $25.83 | $24.70 | $25.33 | $25.33 | 10,950,230 |
| 2022-06-13 | $24.82 | $26.16 | $24.76 | $25.61 | $25.61 | 14,787,030 |
| 2022-06-10 | $23.29 | $25.88 | $23.23 | $25.11 | $25.11 | 13,588,380 |
| 2022-06-09 | $24.04 | $24.28 | $23.48 | $23.50 | $23.50 | 7,284,650 |
| 2022-06-08 | $24.56 | $25.08 | $23.76 | $24.37 | $24.37 | 11,043,520 |
| 2022-06-07 | $26.48 | $26.65 | $24.40 | $24.93 | $24.81 | 18,323,030 |
| 2022-06-06 | $24.84 | $26.02 | $24.61 | $26.00 | $25.87 | 20,785,670 |
| 2022-06-02 | $24.90 | $25.65 | $24.80 | $25.37 | $25.25 | 14,019,500 |
| 2022-06-01 | $23.81 | $25.62 | $23.68 | $25.07 | $24.95 | 16,091,250 |
| 2022-05-31 | $24.00 | $24.22 | $22.81 | $24.00 | $23.88 | 10,856,420 |
| 2022-05-30 | $23.43 | $24.23 | $23.08 | $23.75 | $23.63 | 7,299,570 |
| 2022-05-27 | $24.09 | $24.40 | $22.94 | $23.40 | $23.29 | 10,543,500 |
| 2022-05-26 | $24.80 | $24.90 | $23.40 | $24.18 | $24.06 | 14,727,820 |
| 2022-05-25 | $23.47 | $25.67 | $23.32 | $25.39 | $25.27 | 19,247,130 |
| 2022-05-24 | $23.98 | $24.96 | $23.63 | $23.75 | $23.63 | 14,602,400 |
| 2022-05-23 | $23.92 | $24.44 | $23.62 | $24.22 | $24.10 | 9,343,530 |
| 2022-05-20 | $24.37 | $24.48 | $23.31 | $23.98 | $23.86 | 14,155,940 |
| 2022-05-19 | $23.12 | $24.86 | $23.12 | $24.46 | $24.34 | 16,227,420 |
| 2022-05-18 | $23.18 | $24.13 | $23.00 | $23.51 | $23.39 | 12,541,400 |
| 2022-05-17 | $22.56 | $24.38 | $22.20 | $23.65 | $23.53 | 17,453,480 |
| 2022-05-16 | $22.40 | $22.97 | $22.26 | $22.56 | $22.45 | 7,827,590 |
| 2022-05-13 | $23.11 | $23.24 | $22.21 | $22.51 | $22.40 | 10,639,040 |
| 2022-05-12 | $22.01 | $24.27 | $21.90 | $22.98 | $22.87 | 22,616,430 |
| 2022-05-11 | $19.92 | $23.18 | $19.92 | $23.18 | $23.07 | 10,188,490 |
| 2022-05-10 | $18.66 | $19.66 | $18.33 | $19.32 | $19.23 | 6,006,080 |
| 2022-05-09 | $18.47 | $19.14 | $18.47 | $18.71 | $18.62 | 3,337,780 |
| 2022-05-06 | $18.38 | $18.95 | $18.00 | $18.51 | $18.42 | 4,852,980 |
| 2022-05-05 | $18.53 | $19.39 | $18.47 | $18.75 | $18.66 | 5,070,980 |
| 2022-05-04 | $18.72 | $18.72 | $18.72 | $18.72 | $18.63 | 0 |
| 2022-05-03 | $18.72 | $18.72 | $18.72 | $18.72 | $18.63 | 0 |
| 2022-04-29 | $18.60 | $18.91 | $17.90 | $18.72 | $18.63 | 6,844,760 |
| 2022-04-28 | $18.58 | $18.89 | $18.01 | $18.23 | $18.14 | 5,672,080 |
| 2022-04-27 | $16.96 | $19.06 | $16.92 | $18.94 | $18.85 | 6,840,110 |
| 2022-04-26 | $18.00 | $18.30 | $17.10 | $17.37 | $17.28 | 5,940,780 |
| 2022-04-25 | $19.71 | $19.71 | $17.70 | $17.74 | $17.65 | 7,846,980 |
| 2022-04-22 | $20.90 | $21.24 | $20.00 | $20.02 | $19.92 | 4,280,400 |
| 2022-04-21 | $22.30 | $22.62 | $20.86 | $20.99 | $20.89 | 4,519,960 |
| 2022-04-20 | $22.73 | $23.20 | $22.25 | $22.50 | $22.39 | 3,655,200 |
| 2022-04-19 | $22.80 | $23.74 | $22.77 | $22.90 | $22.79 | 4,304,150 |
| 2022-04-18 | $21.95 | $22.84 | $21.42 | $22.77 | $22.66 | 4,814,860 |
| 2022-04-15 | $22.60 | $22.60 | $21.60 | $21.95 | $21.84 | 3,895,380 |
| 2022-04-14 | $22.79 | $23.04 | $22.40 | $22.59 | $22.48 | 3,328,620 |
| 2022-04-13 | $23.30 | $23.30 | $22.50 | $22.51 | $22.40 | 2,874,300 |
| 2022-04-12 | $23.20 | $23.56 | $22.60 | $23.35 | $23.24 | 3,140,020 |
| 2022-04-11 | $24.15 | $24.18 | $22.93 | $23.15 | $23.04 | 4,599,290 |
| 2022-04-08 | $24.51 | $24.80 | $24.07 | $24.18 | $24.06 | 3,491,140 |
| 2022-04-07 | $25.39 | $26.03 | $24.55 | $24.68 | $24.56 | 4,808,520 |
| 2022-04-06 | $25.50 | $25.51 | $25.00 | $25.28 | $25.16 | 3,559,640 |
| 2022-04-05 | $25.72 | $25.72 | $25.72 | $25.72 | $25.59 | 0 |
| 2022-04-04 | $25.72 | $25.72 | $25.72 | $25.72 | $25.59 | 0 |
| 2022-04-01 | $25.90 | $25.93 | $25.40 | $25.72 | $25.59 | 2,941,710 |
| 2022-03-31 | $26.45 | $26.45 | $25.60 | $25.85 | $25.72 | 4,820,180 |
| 2022-03-30 | $25.99 | $26.61 | $25.41 | $26.52 | $26.39 | 6,308,290 |
| 2022-03-29 | $26.84 | $27.20 | $26.08 | $26.35 | $26.22 | 3,940,780 |
| 2022-03-28 | $28.06 | $28.17 | $26.46 | $26.71 | $26.58 | 7,084,600 |
| 2022-03-25 | $29.03 | $29.33 | $28.35 | $28.36 | $28.22 | 4,427,270 |
| 2022-03-24 | $29.85 | $29.92 | $29.03 | $29.17 | $29.03 | 5,366,400 |
| 2022-03-23 | $30.16 | $31.50 | $30.08 | $30.28 | $30.13 | 7,105,100 |
| 2022-03-22 | $31.99 | $32.40 | $30.62 | $30.69 | $30.54 | 9,507,970 |
| 2022-03-21 | $29.52 | $31.14 | $29.31 | $30.60 | $30.45 | 8,354,270 |
| 2022-03-18 | $30.30 | $30.83 | $29.48 | $29.59 | $29.45 | 6,161,730 |
| 2022-03-17 | $30.79 | $32.47 | $30.49 | $30.88 | $30.73 | 9,982,540 |
| 2022-03-16 | $30.50 | $30.50 | $28.30 | $30.41 | $30.26 | 8,116,980 |
| 2022-03-15 | $30.31 | $31.25 | $28.88 | $29.70 | $29.55 | 8,618,230 |
| 2022-03-14 | $31.39 | $31.61 | $30.38 | $30.75 | $30.60 | 6,568,350 |
| 2022-03-11 | $32.98 | $33.58 | $31.35 | $32.31 | $32.15 | 8,848,780 |
| 2022-03-10 | $32.80 | $33.84 | $32.30 | $33.81 | $33.64 | 11,541,680 |
| 2022-03-09 | $31.29 | $32.52 | $29.80 | $31.88 | $31.72 | 8,460,350 |
| 2022-03-08 | $31.81 | $32.60 | $31.07 | $31.07 | $30.92 | 7,180,850 |
| 2022-03-07 | $32.36 | $32.68 | $31.13 | $31.68 | $31.52 | 5,191,500 |
| 2022-03-04 | $32.89 | $33.78 | $32.50 | $32.50 | $32.34 | 5,257,720 |
| 2022-03-03 | $35.37 | $35.50 | $33.30 | $33.33 | $33.17 | 10,108,280 |
| 2022-03-02 | $33.30 | $36.98 | $33.02 | $35.08 | $34.91 | 15,781,030 |
| 2022-03-01 | $33.97 | $34.96 | $33.77 | $33.77 | $33.60 | 7,069,900 |
| 2022-02-28 | $33.13 | $33.97 | $32.71 | $33.70 | $33.53 | 6,275,550 |
| 2022-02-25 | $34.00 | $34.20 | $33.06 | $33.47 | $33.31 | 8,185,330 |
| 2022-02-24 | $34.50 | $35.11 | $32.50 | $33.20 | $33.04 | 14,193,280 |
| 2022-02-23 | $33.33 | $35.51 | $33.29 | $34.97 | $34.80 | 17,340,790 |
| 2022-02-22 | $32.12 | $35.08 | $31.77 | $33.72 | $33.55 | 19,339,010 |
| 2022-02-21 | $32.11 | $34.20 | $31.50 | $33.05 | $32.89 | 14,443,900 |
| 2022-02-18 | $32.27 | $33.61 | $31.62 | $31.97 | $31.81 | 13,927,910 |
| 2022-02-17 | $31.50 | $35.00 | $31.50 | $33.25 | $33.09 | 20,561,170 |
| 2022-02-16 | $29.68 | $32.66 | $29.28 | $31.39 | $31.24 | 12,829,810 |
| 2022-02-15 | $28.65 | $29.70 | $28.41 | $29.60 | $29.45 | 5,150,400 |
| 2022-02-14 | $28.50 | $29.17 | $28.00 | $28.65 | $28.51 | 3,984,130 |
| 2022-02-11 | $30.09 | $30.34 | $28.95 | $29.00 | $28.86 | 5,838,610 |
| 2022-02-10 | $31.44 | $31.50 | $30.26 | $30.56 | $30.41 | 4,444,100 |
| 2022-02-09 | $30.44 | $31.50 | $29.12 | $31.48 | $31.33 | 9,158,930 |
| 2022-02-08 | $30.96 | $31.08 | $29.90 | $30.34 | $30.19 | 5,229,980 |
| 2022-02-07 | $30.12 | $32.48 | $30.12 | $30.92 | $30.77 | 7,858,050 |
| 2022-02-04 | $29.54 | $29.54 | $29.54 | $29.54 | $29.40 | 0 |
| 2022-02-03 | $29.54 | $29.54 | $29.54 | $29.54 | $29.40 | 0 |
| 2022-02-02 | $29.54 | $29.54 | $29.54 | $29.54 | $29.40 | 0 |
| 2022-02-01 | $29.54 | $29.54 | $29.54 | $29.54 | $29.40 | 0 |
| 2022-01-28 | $30.93 | $31.49 | $29.40 | $29.54 | $29.40 | 8,545,860 |
| 2022-01-27 | $32.50 | $32.88 | $30.60 | $30.66 | $30.51 | 6,232,040 |
| 2022-01-26 | $33.35 | $34.03 | $32.43 | $32.64 | $32.48 | 3,985,080 |
| 2022-01-25 | $34.58 | $34.99 | $33.00 | $33.40 | $33.24 | 6,948,040 |
| 2022-01-24 | $35.00 | $35.99 | $33.50 | $35.61 | $35.44 | 9,262,710 |
| 2022-01-21 | $33.80 | $35.08 | $32.87 | $34.47 | $34.30 | 5,598,060 |
| 2022-01-20 | $35.25 | $35.72 | $33.62 | $33.64 | $33.48 | 6,872,210 |
| 2022-01-19 | $36.78 | $36.78 | $34.76 | $35.53 | $35.36 | 10,159,800 |
| 2022-01-18 | $35.10 | $38.56 | $34.59 | $36.79 | $36.61 | 18,751,470 |
| 2022-01-17 | $34.00 | $34.98 | $32.90 | $34.94 | $34.77 | 8,354,010 |
| 2022-01-14 | $32.91 | $34.39 | $32.30 | $33.09 | $32.93 | 5,551,330 |
| 2022-01-13 | $33.99 | $33.99 | $32.76 | $32.80 | $32.64 | 5,434,800 |
| 2022-01-12 | $33.21 | $34.82 | $33.18 | $34.13 | $33.96 | 6,914,600 |
| 2022-01-11 | $33.64 | $33.95 | $32.70 | $32.95 | $32.79 | 4,126,080 |
| 2022-01-10 | $33.89 | $34.35 | $33.05 | $33.74 | $33.57 | 4,150,500 |
| 2022-01-07 | $34.62 | $35.25 | $33.41 | $33.60 | $33.44 | 7,497,820 |
| 2022-01-06 | $32.56 | $35.34 | $32.33 | $34.95 | $34.78 | 9,920,980 |
| 2022-01-05 | $35.81 | $35.88 | $34.56 | $34.70 | $34.53 | 6,512,780 |
| 2022-01-04 | $36.85 | $36.98 | $35.50 | $35.73 | $35.55 | 6,450,400 |
| 2022-01-03 | $36.69 | $36.69 | $36.69 | $36.69 | $36.51 | 0 |
| 2021-12-31 | $38.00 | $39.08 | $36.38 | $36.69 | $36.51 | 8,362,960 |
| 2021-12-30 | $38.00 | $38.28 | $37.30 | $37.61 | $37.43 | 3,490,950 |
| 2021-12-29 | $38.38 | $39.20 | $37.31 | $37.74 | $37.56 | 5,240,490 |
| 2021-12-28 | $37.70 | $38.96 | $37.70 | $38.60 | $38.41 | 5,529,840 |
| 2021-12-27 | $37.68 | $38.98 | $37.49 | $37.65 | $37.47 | 5,244,370 |
| 2021-12-24 | $41.51 | $41.55 | $38.20 | $38.28 | $38.09 | 10,252,640 |
| 2021-12-22 | $41.52 | $42.27 | $40.81 | $41.71 | $41.51 | 5,324,530 |
| 2021-12-21 | $41.42 | $42.10 | $40.72 | $41.38 | $41.18 | 5,723,680 |
| 2021-12-20 | $43.05 | $43.36 | $40.50 | $42.27 | $42.06 | 13,513,840 |
| 2021-12-17 | $43.40 | $47.65 | $43.15 | $44.76 | $44.54 | 16,574,760 |
| 2021-12-16 | $42.66 | $43.32 | $42.50 | $42.88 | $42.67 | 4,837,720 |
| 2021-12-15 | $42.55 | $44.11 | $42.03 | $43.00 | $42.79 | 7,391,700 |
| 2021-12-14 | $43.57 | $44.05 | $42.13 | $42.23 | $42.02 | 6,201,370 |
| 2021-12-13 | $43.02 | $43.95 | $42.28 | $43.68 | $43.47 | 7,154,980 |
| 2021-12-08 | $42.60 | $43.10 | $41.90 | $42.08 | $41.87 | 6,426,000 |
| 2021-12-07 | $43.50 | $43.88 | $40.50 | $41.77 | $41.57 | 11,075,820 |
| 2021-12-06 | $46.37 | $46.90 | $43.19 | $43.51 | $43.30 | 11,874,530 |
| 2021-12-03 | $46.01 | $46.01 | $46.01 | $46.01 | $45.78 | 11,292,120 |
| 2021-12-02 | $47.15 | $47.15 | $47.15 | $47.15 | $46.92 | 10,174,290 |
| 2021-12-01 | $49.55 | $50.60 | $47.50 | $49.48 | $49.24 | 11,746,030 |
| 2021-11-30 | $47.49 | $51.98 | $46.88 | $49.12 | $48.88 | 20,358,630 |
| 2021-11-29 | $44.50 | $48.45 | $44.33 | $47.32 | $47.09 | 14,587,030 |
| 2021-11-26 | $44.30 | $45.80 | $44.30 | $45.50 | $45.28 | 6,400,000 |
| 2021-11-25 | $45.44 | $45.56 | $44.18 | $44.71 | $44.49 | 7,410,800 |
| 2021-11-24 | $47.70 | $48.30 | $45.06 | $45.26 | $45.04 | 12,704,840 |
| 2021-11-23 | $47.64 | $49.78 | $46.77 | $48.28 | $48.04 | 15,041,650 |
| 2021-11-22 | $45.79 | $48.26 | $45.11 | $47.63 | $47.40 | 14,578,910 |
| 2021-11-19 | $47.50 | $47.99 | $43.60 | $45.78 | $45.56 | 20,922,820 |
| 2021-11-18 | $46.56 | $48.80 | $45.27 | $48.50 | $48.26 | 14,720,640 |
| 2021-11-17 | $44.80 | $47.20 | $44.68 | $46.92 | $46.69 | 11,110,650 |
| 2021-11-16 | $46.17 | $47.58 | $44.23 | $44.90 | $44.68 | 12,174,950 |
| 2021-11-15 | $46.99 | $48.61 | $45.60 | $46.47 | $46.24 | 13,697,430 |
| 2021-11-12 | $46.10 | $48.30 | $46.10 | $46.40 | $46.17 | 12,305,880 |
| 2021-11-11 | $47.02 | $49.40 | $47.02 | $47.15 | $46.92 | 13,551,750 |
| 2021-11-10 | $46.65 | $48.79 | $46.33 | $47.02 | $46.79 | 13,521,780 |
| 2021-11-09 | $48.02 | $49.30 | $45.45 | $47.86 | $47.63 | 23,325,700 |
| 2021-11-08 | $48.12 | $50.86 | $46.84 | $50.35 | $50.10 | 20,457,760 |
| 2021-11-05 | $55.51 | $55.51 | $55.51 | $55.51 | $55.24 | 20,595,280 |
| 2021-11-04 | $53.78 | $57.60 | $51.51 | $55.51 | $55.24 | 25,191,360 |
| 2021-11-03 | $49.30 | $53.85 | $48.00 | $52.29 | $52.03 | 20,139,910 |
| 2021-11-02 | $50.83 | $51.79 | $47.75 | $49.70 | $49.46 | 18,421,670 |
| 2021-11-01 | $50.16 | $53.56 | $49.03 | $52.00 | $51.75 | 23,911,460 |
| 2021-10-29 | $49.98 | $51.37 | $48.00 | $50.05 | $49.80 | 20,974,170 |
| 2021-10-28 | $52.88 | $53.78 | $49.28 | $49.30 | $49.06 | 23,495,230 |
| 2021-10-27 | $53.96 | $56.00 | $52.60 | $52.98 | $52.72 | 21,262,800 |
| 2021-10-26 | $54.70 | $59.87 | $51.86 | $54.73 | $54.46 | 29,612,940 |
| 2021-10-25 | $50.21 | $56.78 | $49.20 | $54.52 | $54.25 | 31,098,240 |
| 2021-10-22 | $51.00 | $52.82 | $47.83 | $48.15 | $47.91 | 24,807,960 |
| 2021-10-21 | $44.99 | $54.96 | $44.20 | $51.96 | $51.71 | 33,880,520 |
| 2021-10-20 | $40.72 | $46.86 | $40.72 | $45.80 | $45.58 | 28,736,210 |
| 2021-10-19 | $42.38 | $45.80 | $41.18 | $42.13 | $41.92 | 29,939,940 |
| 2021-10-18 | $39.04 | $41.44 | $39.04 | $40.11 | $39.91 | 20,944,460 |
| 2021-10-15 | $38.00 | $39.94 | $37.00 | $38.04 | $37.85 | 24,140,380 |
| 2021-10-14 | $32.20 | $38.81 | $31.71 | $38.81 | $38.62 | 24,062,700 |
| 2021-10-13 | $31.38 | $32.53 | $30.61 | $32.34 | $32.18 | 9,036,180 |
| 2021-10-12 | $34.80 | $35.38 | $30.60 | $31.10 | $30.95 | 14,522,890 |
| 2021-10-11 | $36.07 | $37.28 | $34.51 | $35.44 | $35.27 | 8,937,940 |
| 2021-10-08 | $38.00 | $38.37 | $35.35 | $36.20 | $36.02 | 12,661,860 |
| 2021-10-07 | $36.99 | $36.99 | $36.99 | $36.99 | $36.81 | 0 |
| 2021-10-06 | $36.99 | $36.99 | $36.99 | $36.99 | $36.81 | 0 |
| 2021-09-30 | $33.62 | $38.31 | $33.62 | $36.99 | $36.81 | 17,440,730 |
| 2021-09-29 | $34.00 | $35.80 | $33.31 | $33.85 | $33.68 | 11,801,430 |
| 2021-09-28 | $35.99 | $35.99 | $33.76 | $34.05 | $33.88 | 11,041,750 |
| 2021-09-27 | $34.47 | $36.24 | $33.50 | $35.99 | $35.81 | 13,714,710 |
| 2021-09-24 | $33.77 | $35.50 | $33.10 | $34.46 | $34.29 | 11,689,330 |
| 2021-09-23 | $33.67 | $35.00 | $33.33 | $33.41 | $33.25 | 8,755,090 |
| 2021-09-22 | $32.96 | $34.40 | $32.96 | $33.65 | $33.49 | 7,757,840 |
| 2021-09-21 | $33.57 | $33.57 | $33.57 | $33.57 | $33.41 | 0 |
| 2021-09-20 | $33.57 | $33.57 | $33.57 | $33.57 | $33.41 | 0 |
| 2021-09-17 | $34.59 | $35.59 | $32.95 | $33.57 | $33.41 | 12,129,280 |
| 2021-09-16 | $37.71 | $37.82 | $34.98 | $35.00 | $34.83 | 15,949,090 |
| 2021-09-15 | $37.07 | $38.78 | $35.58 | $38.28 | $38.09 | 21,604,190 |
| 2021-09-14 | $35.53 | $37.96 | $34.95 | $37.38 | $37.20 | 22,536,760 |
| 2021-09-13 | $35.42 | $35.88 | $34.44 | $35.86 | $35.68 | 10,923,230 |
| 2021-09-10 | $36.07 | $36.30 | $35.01 | $35.41 | $35.24 | 12,074,110 |
| 2021-09-09 | $37.30 | $37.70 | $35.15 | $35.64 | $35.47 | 13,388,930 |
| 2021-09-08 | $39.02 | $39.38 | $36.77 | $36.87 | $36.69 | 14,805,610 |
| 2021-09-07 | $39.71 | $39.99 | $38.01 | $38.81 | $38.62 | 10,819,320 |
| 2021-09-06 | $39.32 | $40.95 | $37.26 | $39.20 | $39.01 | 12,382,430 |
| 2021-09-03 | $40.20 | $42.95 | $38.75 | $38.95 | $38.76 | 18,199,580 |
| 2021-09-02 | $39.83 | $41.30 | $39.83 | $40.74 | $40.54 | 11,413,570 |
| 2021-09-01 | $41.46 | $41.98 | $39.90 | $39.91 | $39.71 | 14,444,860 |
| 2021-08-31 | $42.21 | $42.74 | $39.71 | $40.85 | $40.65 | 16,377,210 |
| 2021-08-30 | $40.02 | $42.97 | $40.02 | $41.74 | $41.54 | 20,081,090 |
| 2021-08-27 | $46.00 | $46.00 | $40.70 | $41.20 | $41.00 | 31,374,570 |
| 2021-08-26 | $49.00 | $53.16 | $48.45 | $48.77 | $48.53 | 32,985,560 |
| 2021-08-25 | $47.55 | $52.87 | $47.55 | $51.45 | $51.20 | 25,016,250 |
| 2021-08-24 | $49.00 | $53.15 | $47.04 | $48.61 | $48.37 | 24,634,620 |
| 2021-08-23 | $49.20 | $50.87 | $46.52 | $50.10 | $49.85 | 24,154,770 |
| 2021-08-20 | $48.90 | $51.31 | $47.83 | $50.40 | $50.15 | 26,449,300 |
| 2021-08-19 | $48.14 | $48.74 | $45.86 | $47.35 | $47.12 | 16,982,370 |
| 2021-08-18 | $49.26 | $50.97 | $46.00 | $47.00 | $46.77 | 23,233,440 |
| 2021-08-17 | $52.51 | $53.20 | $48.17 | $48.35 | $48.11 | 25,352,030 |
| 2021-08-16 | $53.00 | $54.70 | $49.71 | $54.42 | $54.15 | 30,527,690 |
| 2021-08-13 | $55.90 | $61.40 | $53.93 | $54.88 | $54.61 | 35,914,070 |
| 2021-08-12 | $55.00 | $62.98 | $53.65 | $58.70 | $58.41 | 45,509,990 |
| 2021-08-11 | $45.76 | $54.88 | $45.29 | $54.88 | $54.61 | 36,935,390 |
| 2021-08-10 | $47.08 | $53.60 | $44.11 | $45.73 | $45.51 | 43,338,830 |
| 2021-08-09 | $42.78 | $51.18 | $40.87 | $46.96 | $46.73 | 36,496,430 |
| 2021-08-06 | $43.80 | $44.95 | $40.38 | $44.33 | $44.11 | 27,756,380 |
| 2021-08-05 | $44.00 | $44.00 | $41.70 | $43.20 | $42.99 | 31,246,080 |
| 2021-08-04 | $40.22 | $46.10 | $40.22 | $45.30 | $45.08 | 39,639,560 |
| 2021-08-03 | $42.01 | $46.11 | $40.00 | $43.00 | $42.79 | 47,445,930 |
| 2021-08-02 | $41.00 | $43.19 | $39.97 | $41.18 | $40.98 | 60,223,930 |
| 2021-07-30 | $35.99 | $35.99 | $35.99 | $35.99 | $35.81 | 3,914,460 |
| 2021-07-29 | $26.60 | $29.99 | $26.60 | $29.99 | $29.84 | 28,789,480 |
| 2021-07-28 | $24.27 | $25.68 | $22.30 | $24.99 | $24.87 | 21,924,130 |
| 2021-07-27 | $26.17 | $27.89 | $25.27 | $25.86 | $25.73 | 27,319,470 |
| 2021-07-26 | $25.15 | $27.45 | $24.66 | $26.60 | $26.47 | 30,956,150 |
| 2021-07-23 | $23.77 | $25.00 | $23.08 | $24.26 | $24.14 | 27,721,840 |
| 2021-07-22 | $21.25 | $25.62 | $21.25 | $23.69 | $23.57 | 24,438,210 |
| 2021-07-21 | $21.20 | $21.70 | $21.10 | $21.35 | $21.25 | 13,962,310 |
| 2021-07-20 | $20.00 | $21.70 | $19.89 | $21.33 | $21.23 | 17,935,080 |
| 2021-07-19 | $19.96 | $20.96 | $19.77 | $20.00 | $19.90 | 11,428,030 |
| 2021-07-16 | $19.68 | $20.59 | $19.68 | $20.10 | $20.00 | 11,551,080 |
| 2021-07-15 | $19.70 | $20.25 | $19.22 | $19.60 | $19.50 | 10,175,100 |
| 2021-07-14 | $20.00 | $20.44 | $19.67 | $19.90 | $19.80 | 12,693,340 |
| 2021-07-13 | $19.57 | $20.55 | $19.34 | $20.39 | $20.29 | 16,617,090 |
| 2021-07-12 | $19.29 | $20.49 | $18.98 | $19.70 | $19.60 | 19,964,820 |
| 2021-07-09 | $18.30 | $19.25 | $17.85 | $18.92 | $18.83 | 14,117,730 |
| 2021-07-08 | $18.46 | $18.66 | $18.10 | $18.30 | $18.21 | 11,157,680 |
| 2021-07-07 | $17.26 | $18.45 | $17.13 | $18.39 | $18.30 | 14,382,470 |
| 2021-07-06 | $17.10 | $17.82 | $16.95 | $17.38 | $17.29 | 8,443,480 |
| 2021-07-05 | $17.35 | $17.68 | $16.88 | $17.15 | $17.07 | 6,944,550 |
| 2021-07-02 | $17.01 | $17.65 | $16.64 | $17.30 | $17.22 | 6,981,400 |
| 2021-07-01 | $18.10 | $18.10 | $16.90 | $16.97 | $16.89 | 7,522,200 |
| 2021-06-30 | $18.20 | $18.20 | $17.60 | $17.94 | $17.85 | 7,391,430 |
| 2021-06-29 | $18.40 | $18.89 | $18.03 | $18.23 | $18.14 | 7,206,220 |
| 2021-06-28 | $17.92 | $18.55 | $17.57 | $18.40 | $18.31 | 8,085,850 |
| 2021-06-25 | $17.94 | $18.36 | $17.62 | $17.92 | $17.83 | 6,438,850 |
| 2021-06-24 | $18.17 | $18.49 | $17.79 | $17.89 | $17.80 | 6,714,300 |
| 2021-06-23 | $17.70 | $18.41 | $17.60 | $18.11 | $18.02 | 8,014,100 |
| 2021-06-22 | $17.63 | $17.81 | $17.31 | $17.67 | $17.58 | 5,035,590 |
| 2021-06-21 | $17.12 | $17.88 | $17.05 | $17.71 | $17.62 | 6,660,360 |
| 2021-06-18 | $16.70 | $17.14 | $16.56 | $17.05 | $16.97 | 3,852,320 |
| 2021-06-17 | $16.71 | $17.02 | $16.56 | $16.79 | $16.71 | 3,385,800 |
| 2021-06-16 | $17.50 | $17.61 | $16.70 | $16.86 | $16.78 | 6,057,100 |
| 2021-06-15 | $17.39 | $17.94 | $17.38 | $17.61 | $17.52 | 4,726,800 |
| 2021-06-14 | $17.41 | $17.41 | $17.41 | $17.41 | $17.32 | 0 |
| 2021-06-11 | $17.90 | $18.08 | $17.34 | $17.41 | $17.32 | 6,166,240 |
| 2021-06-10 | $18.23 | $18.43 | $17.72 | $17.87 | $17.78 | 7,133,810 |
| 2021-06-09 | $18.58 | $18.89 | $18.01 | $18.20 | $18.11 | 6,655,790 |
| 2021-06-08 | $18.88 | $19.60 | $18.64 | $18.70 | $18.61 | 7,883,660 |
| 2021-06-07 | $18.38 | $19.45 | $18.32 | $18.86 | $18.77 | 8,967,560 |
| 2021-06-04 | $18.38 | $18.65 | $18.15 | $18.38 | $18.29 | 5,518,650 |
| 2021-06-03 | $19.15 | $19.15 | $18.31 | $18.31 | $18.22 | 8,374,960 |
| 2021-06-02 | $18.45 | $19.55 | $18.21 | $19.25 | $19.16 | 9,942,750 |
| 2021-06-01 | $28.28 | $28.46 | $27.71 | $28.26 | $18.64 | 5,642,000 |
| 2021-05-31 | $26.62 | $28.35 | $26.62 | $28.25 | $18.63 | 7,462,900 |
| 2021-05-28 | $26.20 | $27.19 | $26.20 | $26.56 | $17.52 | 4,331,700 |
| 2021-05-27 | $25.84 | $26.48 | $25.81 | $26.41 | $17.42 | 2,586,000 |
| 2021-05-26 | $26.02 | $26.83 | $25.99 | $26.13 | $17.24 | 4,793,990 |
| 2021-05-25 | $26.55 | $26.56 | $25.70 | $25.87 | $17.06 | 5,636,390 |
| 2021-05-24 | $26.40 | $27.58 | $26.31 | $26.53 | $17.50 | 3,448,400 |
| 2021-05-21 | $27.70 | $27.70 | $26.45 | $26.50 | $17.48 | 6,810,740 |
| 2021-05-20 | $26.66 | $28.72 | $26.32 | $28.31 | $18.67 | 6,089,350 |
| 2021-05-19 | $26.45 | $27.14 | $26.44 | $26.95 | $17.78 | 2,481,900 |
| 2021-05-18 | $27.49 | $27.69 | $26.40 | $26.60 | $17.55 | 3,508,940 |
| 2021-05-17 | $27.47 | $28.24 | $27.21 | $27.57 | $18.19 | 2,916,040 |
| 2021-05-14 | $26.86 | $27.73 | $26.72 | $27.48 | $18.13 | 3,298,400 |
| 2021-05-13 | $27.39 | $27.48 | $26.54 | $26.67 | $17.59 | 3,459,890 |
| 2021-05-12 | $27.90 | $28.28 | $27.43 | $27.74 | $18.30 | 2,213,460 |
| 2021-05-11 | $28.21 | $28.65 | $27.53 | $28.28 | $18.65 | 2,829,550 |
| 2021-05-10 | $28.20 | $28.74 | $27.72 | $28.67 | $18.91 | 2,556,540 |
| 2021-05-07 | $29.17 | $29.29 | $28.19 | $28.25 | $18.63 | 3,549,450 |
| 2021-05-06 | $30.00 | $30.72 | $28.68 | $28.91 | $19.07 | 4,767,900 |
| 2021-05-05 | $30.43 | $30.43 | $30.43 | $30.43 | $20.07 | 0 |
| 2021-05-04 | $30.43 | $30.43 | $30.43 | $30.43 | $20.07 | 0 |
| 2021-04-30 | $30.43 | $30.55 | $29.68 | $30.43 | $20.07 | 3,789,650 |
| 2021-04-29 | $29.75 | $31.50 | $29.42 | $30.50 | $20.12 | 5,216,560 |
| 2021-04-28 | $29.50 | $29.92 | $28.50 | $29.68 | $19.58 | 3,634,900 |
| 2021-04-27 | $29.60 | $30.14 | $28.88 | $29.17 | $19.24 | 3,959,350 |
| 2021-04-26 | $29.65 | $30.14 | $29.07 | $29.20 | $19.26 | 4,418,150 |
| 2021-04-23 | $30.20 | $30.60 | $29.40 | $29.69 | $19.58 | 6,220,110 |
| 2021-04-22 | $30.00 | $31.29 | $29.08 | $30.13 | $19.87 | 9,379,320 |
| 2021-04-21 | $28.64 | $28.99 | $28.25 | $28.45 | $18.77 | 3,064,590 |
| 2021-04-20 | $28.06 | $29.37 | $28.00 | $28.63 | $18.89 | 4,900,750 |
| 2021-04-19 | $27.45 | $28.45 | $27.22 | $28.37 | $18.71 | 4,637,000 |
| 2021-04-16 | $26.69 | $28.24 | $26.56 | $28.13 | $18.56 | 6,074,780 |
| 2021-04-15 | $26.10 | $26.68 | $26.03 | $26.50 | $17.48 | 1,978,200 |
| 2021-04-14 | $25.32 | $27.38 | $25.32 | $26.45 | $17.45 | 3,431,750 |
| 2021-04-13 | $26.39 | $26.87 | $25.08 | $25.39 | $16.75 | 4,782,000 |
| 2021-04-12 | $27.54 | $27.89 | $26.47 | $26.59 | $17.54 | 4,297,150 |
| 2021-04-09 | $26.58 | $26.60 | $26.13 | $26.48 | $17.47 | 1,808,650 |
| 2021-04-08 | $27.00 | $27.27 | $26.36 | $26.42 | $17.43 | 2,713,250 |
| 2021-04-07 | $27.46 | $27.55 | $26.61 | $26.84 | $17.70 | 2,350,250 |
| 2021-04-06 | $27.79 | $28.02 | $27.27 | $27.39 | $18.07 | 3,242,050 |
| 2021-04-05 | $27.85 | $27.85 | $27.85 | $27.85 | $18.37 | 0 |
| 2021-04-02 | $27.38 | $28.09 | $26.93 | $27.85 | $18.37 | 4,005,450 |
| 2021-04-01 | $26.89 | $27.55 | $26.50 | $27.39 | $18.07 | 3,899,550 |
| 2021-03-31 | $26.30 | $26.74 | $26.03 | $26.32 | $17.36 | 1,875,350 |
| 2021-03-30 | $26.45 | $27.02 | $26.01 | $26.47 | $17.46 | 2,623,900 |
| 2021-03-29 | $26.64 | $27.09 | $26.33 | $26.64 | $17.57 | 1,905,250 |
| 2021-03-26 | $26.30 | $27.00 | $26.15 | $26.90 | $17.74 | 3,238,100 |
| 2021-03-25 | $25.87 | $26.35 | $25.34 | $25.99 | $17.14 | 2,246,000 |
| 2021-03-24 | $27.43 | $27.43 | $25.83 | $25.87 | $17.06 | 4,679,900 |
| 2021-03-23 | $28.61 | $28.87 | $26.63 | $27.60 | $18.21 | 6,361,090 |
| 2021-03-22 | $28.19 | $29.08 | $28.12 | $28.90 | $19.06 | 3,704,200 |
| 2021-03-19 | $29.16 | $29.95 | $28.50 | $28.56 | $18.84 | 5,326,600 |
| 2021-03-18 | $29.30 | $29.90 | $28.52 | $29.09 | $19.19 | 3,898,000 |
| 2021-03-17 | $28.88 | $29.40 | $27.96 | $29.23 | $19.28 | 3,326,850 |
| 2021-03-16 | $28.91 | $29.39 | $27.98 | $28.56 | $18.84 | 3,396,550 |
| 2021-03-15 | $29.42 | $29.74 | $28.50 | $28.80 | $19.00 | 3,096,800 |
| 2021-03-12 | $29.56 | $30.56 | $28.69 | $29.73 | $19.61 | 5,124,700 |
| 2021-03-11 | $27.86 | $29.15 | $27.46 | $28.96 | $19.10 | 3,805,200 |
| 2021-03-10 | $29.30 | $29.46 | $27.99 | $28.15 | $18.57 | 3,964,590 |
| 2021-03-09 | $30.42 | $30.68 | $27.64 | $28.49 | $18.79 | 7,486,220 |
| 2021-03-08 | $32.21 | $32.97 | $30.12 | $30.83 | $20.34 | 6,608,300 |
| 2021-03-05 | $32.87 | $33.88 | $31.50 | $32.44 | $21.40 | 6,741,870 |
| 2021-03-04 | $34.03 | $34.70 | $32.85 | $33.03 | $21.79 | 7,221,320 |
| 2021-03-03 | $32.88 | $34.10 | $32.17 | $33.96 | $22.40 | 7,919,950 |
| 2021-03-02 | $32.87 | $33.77 | $32.19 | $33.17 | $21.88 | 9,403,300 |
| 2021-03-01 | $30.32 | $33.20 | $30.03 | $32.86 | $21.68 | 11,146,130 |
| 2021-02-26 | $30.30 | $30.90 | $28.77 | $29.68 | $19.58 | 7,653,640 |
| 2021-02-25 | $30.61 | $31.88 | $29.72 | $31.15 | $20.55 | 8,652,950 |
| 2021-02-24 | $28.99 | $31.77 | $28.82 | $30.50 | $20.12 | 10,060,500 |
| 2021-02-23 | $30.08 | $30.11 | $28.30 | $29.00 | $19.13 | 5,836,300 |
| 2021-02-22 | $29.25 | $31.10 | $29.01 | $30.39 | $20.05 | 8,398,840 |
| 2021-02-19 | $29.70 | $29.70 | $27.65 | $29.68 | $19.58 | 5,779,700 |
| 2021-02-18 | $29.98 | $30.20 | $28.17 | $29.40 | $19.39 | 6,276,140 |
| 2021-02-17 | $29.34 | $29.34 | $29.34 | $29.34 | $19.35 | 0 |
| 2021-02-16 | $29.34 | $29.34 | $29.34 | $29.34 | $19.35 | 0 |
| 2021-02-15 | $29.34 | $29.34 | $29.34 | $29.34 | $19.35 | 0 |
| 2021-02-12 | $29.34 | $29.34 | $29.34 | $29.34 | $19.35 | 0 |
| 2021-02-11 | $29.34 | $29.34 | $29.34 | $29.34 | $19.35 | 0 |
| 2021-02-10 | $28.59 | $30.13 | $28.33 | $29.34 | $19.35 | 6,015,300 |
| 2021-02-09 | $27.12 | $28.91 | $26.56 | $28.88 | $19.05 | 6,789,400 |
| 2021-02-08 | $27.11 | $27.50 | $26.12 | $27.18 | $17.93 | 5,552,620 |
| 2021-02-05 | $28.80 | $28.80 | $26.55 | $26.75 | $17.65 | 8,339,830 |
| 2021-02-04 | $29.76 | $30.96 | $27.96 | $28.88 | $19.05 | 11,292,000 |
| 2021-02-03 | $30.80 | $31.08 | $29.59 | $29.78 | $19.64 | 7,050,740 |
| 2021-02-02 | $30.01 | $32.08 | $29.08 | $31.23 | $20.60 | 8,968,850 |
| 2021-02-01 | $29.55 | $30.45 | $28.39 | $29.93 | $19.74 | 7,949,850 |
| 2021-01-29 | $30.28 | $30.88 | $29.24 | $30.07 | $19.84 | 9,140,730 |
| 2021-01-28 | $28.50 | $30.92 | $28.40 | $29.40 | $19.39 | 11,500,730 |
| 2021-01-27 | $26.58 | $29.85 | $25.68 | $29.59 | $19.52 | 17,369,920 |
| 2021-01-26 | $26.96 | $27.21 | $25.56 | $26.43 | $17.43 | 9,060,930 |
| 2021-01-25 | $24.10 | $27.88 | $24.10 | $26.88 | $17.73 | 13,960,720 |
| 2021-01-22 | $24.50 | $24.66 | $23.59 | $24.05 | $15.86 | 4,681,290 |
| 2021-01-21 | $23.80 | $24.73 | $23.51 | $24.40 | $16.09 | 5,558,950 |
| 2021-01-20 | $23.41 | $24.37 | $23.21 | $23.61 | $15.57 | 4,450,740 |
| 2021-01-19 | $24.01 | $24.17 | $23.26 | $23.41 | $15.44 | 5,387,350 |
| 2021-01-18 | $23.90 | $24.91 | $23.59 | $24.25 | $16.00 | 5,673,950 |
| 2021-01-15 | $25.13 | $25.15 | $23.60 | $24.20 | $15.96 | 8,497,580 |
| 2021-01-14 | $23.56 | $26.15 | $23.56 | $25.85 | $17.05 | 12,292,020 |
| 2021-01-13 | $23.61 | $23.76 | $22.26 | $22.57 | $14.89 | 4,422,000 |
| 2021-01-12 | $24.07 | $24.16 | $23.17 | $23.51 | $15.51 | 5,290,250 |
| 2021-01-11 | $24.11 | $24.60 | $23.41 | $24.16 | $15.94 | 6,189,050 |
| 2021-01-08 | $23.98 | $25.23 | $23.22 | $24.74 | $16.32 | 8,347,440 |
| 2021-01-07 | $25.53 | $25.77 | $23.69 | $23.98 | $15.82 | 9,523,440 |
| 2021-01-06 | $26.70 | $27.10 | $25.10 | $25.76 | $16.99 | 6,764,120 |
| 2021-01-05 | $27.31 | $27.69 | $25.90 | $26.41 | $17.42 | 10,164,300 |
| 2021-01-04 | $27.00 | $28.10 | $27.00 | $27.65 | $18.24 | 10,012,200 |
| 2021-01-01 | $27.60 | $27.60 | $27.60 | $27.60 | $18.21 | 0 |
| 2020-12-31 | $28.00 | $28.30 | $26.27 | $27.60 | $18.21 | 13,085,190 |
| 2020-12-30 | $26.27 | $29.07 | $26.00 | $28.11 | $18.54 | 13,777,150 |
| 2020-12-29 | $25.58 | $27.36 | $25.58 | $26.95 | $17.78 | 14,082,900 |
| 2020-12-28 | $23.00 | $26.13 | $22.41 | $24.96 | $16.46 | 10,047,800 |
| 2020-12-25 | $22.46 | $23.50 | $22.32 | $23.15 | $15.27 | 3,687,400 |
| 2020-12-24 | $23.10 | $23.20 | $22.30 | $22.36 | $14.75 | 3,111,800 |
| 2020-12-23 | $22.23 | $23.65 | $22.23 | $23.04 | $15.20 | 5,053,650 |
| 2020-12-22 | $23.31 | $23.62 | $22.20 | $22.23 | $14.66 | 4,895,150 |
| 2020-12-21 | $23.45 | $23.66 | $22.91 | $23.38 | $15.42 | 4,256,750 |
| 2020-12-18 | $24.57 | $24.61 | $23.10 | $23.25 | $15.34 | 6,249,050 |
| 2020-12-17 | $24.96 | $25.04 | $24.22 | $24.61 | $16.23 | 2,263,400 |
| 2020-12-16 | $25.43 | $25.44 | $24.66 | $24.81 | $16.37 | 2,071,600 |
| 2020-12-15 | $25.08 | $25.40 | $24.85 | $25.40 | $16.75 | 2,417,700 |
| 2020-12-14 | $24.00 | $25.22 | $23.99 | $25.15 | $16.59 | 2,660,250 |
| 2020-12-11 | $24.90 | $25.47 | $24.23 | $24.39 | $16.09 | 2,990,500 |
| 2020-12-10 | $25.00 | $25.58 | $24.77 | $25.11 | $16.56 | 2,550,600 |
| 2020-12-09 | $26.11 | $26.48 | $25.10 | $25.20 | $16.62 | 3,649,500 |
| 2020-12-08 | $25.70 | $26.25 | $25.50 | $26.25 | $17.32 | 3,641,350 |
| 2020-12-07 | $25.76 | $26.02 | $25.33 | $25.41 | $16.76 | 2,285,700 |
| 2020-12-04 | $25.89 | $26.30 | $25.53 | $25.70 | $16.95 | 2,715,700 |
| 2020-12-03 | $26.62 | $26.75 | $25.82 | $26.07 | $17.20 | 3,543,050 |
| 2020-12-02 | $26.96 | $27.58 | $26.39 | $26.67 | $17.59 | 3,485,650 |
| 2020-12-01 | $26.35 | $27.36 | $26.27 | $26.94 | $17.77 | 3,717,700 |
| 2020-11-30 | $27.01 | $27.19 | $26.35 | $26.39 | $17.41 | 3,433,300 |
| 2020-11-27 | $27.40 | $27.50 | $26.46 | $26.83 | $17.70 | 3,940,350 |
| 2020-11-26 | $28.41 | $28.55 | $26.68 | $27.37 | $18.05 | 5,525,750 |
| 2020-11-25 | $28.30 | $29.75 | $28.10 | $28.72 | $18.94 | 6,335,350 |
| 2020-11-24 | $28.15 | $29.98 | $28.15 | $28.68 | $18.92 | 5,895,250 |
| 2020-11-23 | $28.40 | $28.45 | $27.51 | $27.86 | $18.38 | 3,992,700 |
| 2020-11-20 | $27.33 | $28.63 | $27.03 | $28.15 | $18.57 | 4,982,450 |
| 2020-11-19 | $26.94 | $27.55 | $26.62 | $27.18 | $17.93 | 3,628,650 |
| 2020-11-18 | $26.64 | $27.20 | $26.33 | $26.73 | $17.63 | 3,758,700 |
| 2020-11-17 | $27.88 | $28.10 | $26.28 | $26.80 | $17.68 | 6,141,100 |
| 2020-11-16 | $27.78 | $27.86 | $26.91 | $27.75 | $18.30 | 4,867,100 |
| 2020-11-13 | $27.84 | $28.67 | $27.55 | $28.16 | $18.58 | 5,592,350 |
| 2020-11-12 | $28.01 | $28.08 | $27.28 | $27.48 | $18.13 | 4,293,800 |
| 2020-11-11 | $29.42 | $29.83 | $27.42 | $27.42 | $18.09 | 9,191,030 |
| 2020-11-10 | $31.00 | $31.00 | $28.90 | $29.50 | $19.46 | 9,312,350 |
| 2020-11-09 | $30.63 | $31.87 | $29.92 | $31.21 | $20.59 | 10,950,980 |
| 2020-11-06 | $33.30 | $33.30 | $29.81 | $30.50 | $20.12 | 14,704,650 |
| 2020-11-05 | $31.28 | $33.43 | $30.75 | $33.29 | $21.96 | 18,511,580 |
| 2020-11-04 | $29.32 | $34.17 | $29.18 | $31.80 | $20.98 | 20,973,750 |
| 2020-11-03 | $30.75 | $30.98 | $28.88 | $29.65 | $19.56 | 15,194,780 |
| 2020-11-02 | $29.00 | $32.50 | $28.20 | $30.10 | $19.85 | 18,384,890 |
| 2020-10-30 | $27.50 | $31.26 | $26.85 | $28.01 | $18.48 | 15,381,190 |
| 2020-10-29 | $27.59 | $28.18 | $26.44 | $27.34 | $18.03 | 9,613,620 |
| 2020-10-28 | $27.52 | $29.45 | $27.10 | $28.77 | $18.98 | 10,316,970 |
| 2020-10-27 | $28.47 | $28.60 | $27.18 | $27.88 | $18.39 | 9,467,670 |
| 2020-10-26 | $27.03 | $28.98 | $26.70 | $28.74 | $18.96 | 14,103,090 |
| 2020-10-23 | $26.34 | $28.35 | $26.07 | $27.01 | $17.82 | 11,669,950 |
| 2020-10-22 | $25.31 | $26.65 | $24.79 | $25.95 | $17.12 | 5,969,750 |
| 2020-10-21 | $27.28 | $27.28 | $25.69 | $25.84 | $17.04 | 6,408,440 |
| 2020-10-20 | $26.72 | $27.10 | $26.20 | $27.00 | $17.81 | 6,346,550 |
| 2020-10-19 | $26.94 | $27.55 | $25.80 | $27.21 | $17.95 | 9,432,010 |
| 2020-10-16 | $26.74 | $27.63 | $26.60 | $27.06 | $17.85 | 11,322,430 |
| 2020-10-15 | $27.76 | $27.99 | $26.20 | $26.73 | $17.63 | 17,238,530 |
| 2020-10-14 | $25.20 | $30.32 | $25.20 | $29.03 | $19.15 | 19,582,250 |
| 2020-10-13 | $25.58 | $26.24 | $25.05 | $25.87 | $17.06 | 10,174,680 |
| 2020-10-12 | $25.00 | $26.45 | $24.70 | $25.28 | $16.68 | 10,020,460 |
| 2020-10-09 | $23.00 | $23.72 | $23.00 | $23.32 | $15.38 | 3,718,800 |
| 2020-10-08 | $22.59 | $22.59 | $22.59 | $22.59 | $14.90 | 0 |
| 2020-10-07 | $22.59 | $22.59 | $22.59 | $22.59 | $14.90 | 0 |
| 2020-10-06 | $22.59 | $22.59 | $22.59 | $22.59 | $14.90 | 0 |
| 2020-10-05 | $22.59 | $22.59 | $22.59 | $22.59 | $14.90 | 0 |
| 2020-10-02 | $22.59 | $22.59 | $22.59 | $22.59 | $14.90 | 0 |
| 2020-10-01 | $22.59 | $22.59 | $22.59 | $22.59 | $14.90 | 0 |
| 2020-09-30 | $22.92 | $23.29 | $22.30 | $22.59 | $14.90 | 2,793,750 |
| 2020-09-29 | $22.24 | $22.99 | $21.68 | $22.60 | $14.91 | 2,650,780 |
| 2020-09-28 | $22.30 | $22.74 | $21.86 | $21.95 | $14.48 | 1,543,800 |
| 2020-09-25 | $22.26 | $22.59 | $21.76 | $22.13 | $14.60 | 2,178,150 |
| 2020-09-24 | $22.46 | $23.10 | $22.00 | $22.15 | $14.61 | 2,843,150 |
| 2020-09-23 | $22.60 | $22.91 | $22.33 | $22.63 | $14.93 | 1,878,600 |
| 2020-09-22 | $23.10 | $23.11 | $22.33 | $22.41 | $14.78 | 2,975,950 |
| 2020-09-21 | $22.95 | $23.59 | $22.72 | $23.16 | $15.28 | 2,559,950 |
| 2020-09-18 | $22.62 | $23.06 | $22.30 | $23.06 | $15.21 | 3,244,000 |
| 2020-09-17 | $21.86 | $23.50 | $21.65 | $22.61 | $14.91 | 4,812,900 |
| 2020-09-16 | $22.34 | $22.65 | $21.69 | $21.82 | $14.39 | 2,602,250 |
| 2020-09-15 | $22.30 | $23.15 | $21.70 | $22.30 | $14.71 | 2,918,550 |
| 2020-09-14 | $21.59 | $22.80 | $21.59 | $22.44 | $14.80 | 4,865,600 |
| 2020-09-11 | $20.65 | $22.98 | $20.62 | $22.34 | $14.74 | 5,337,210 |
| 2020-09-10 | $24.38 | $24.77 | $21.11 | $21.18 | $13.97 | 7,382,250 |
| 2020-09-09 | $23.40 | $24.48 | $22.72 | $23.90 | $15.77 | 5,670,150 |
| 2020-09-08 | $22.85 | $23.77 | $22.85 | $23.68 | $15.62 | 3,242,720 |
| 2020-09-07 | $23.80 | $24.47 | $23.31 | $23.43 | $15.46 | 3,292,500 |
| 2020-09-04 | $23.00 | $24.15 | $22.76 | $23.74 | $15.66 | 3,729,070 |
| 2020-09-03 | $24.35 | $24.72 | $23.30 | $23.39 | $15.43 | 4,373,200 |
| 2020-09-02 | $23.95 | $24.79 | $23.95 | $24.35 | $16.06 | 3,849,200 |
| 2020-09-01 | $23.65 | $24.15 | $23.50 | $24.11 | $15.90 | 3,245,000 |
| 2020-08-31 | $24.15 | $24.38 | $23.65 | $23.75 | $15.67 | 4,061,700 |
| 2020-08-28 | $22.92 | $24.60 | $22.92 | $24.17 | $15.94 | 6,872,690 |
| 2020-08-27 | $22.98 | $23.72 | $22.72 | $23.04 | $15.20 | 4,892,800 |
| 2020-08-26 | $22.71 | $23.59 | $22.41 | $22.84 | $15.07 | 6,287,870 |
| 2020-08-25 | $22.25 | $22.74 | $22.05 | $22.64 | $14.93 | 3,885,700 |
| 2020-08-24 | $21.35 | $22.88 | $20.50 | $22.46 | $14.82 | 5,054,400 |
| 2020-08-21 | $21.61 | $22.00 | $21.17 | $21.30 | $14.05 | 2,851,700 |
| 2020-08-20 | $21.85 | $22.09 | $21.41 | $21.60 | $14.25 | 1,859,720 |
| 2020-08-19 | $22.20 | $22.34 | $21.68 | $21.78 | $14.37 | 1,983,000 |
| 2020-08-18 | $22.58 | $22.79 | $22.15 | $22.25 | $14.68 | 2,392,700 |
| 2020-08-17 | $21.91 | $22.92 | $21.63 | $22.58 | $14.89 | 4,226,000 |
| 2020-08-14 | $21.57 | $21.98 | $21.25 | $21.89 | $14.44 | 2,576,680 |
| 2020-08-13 | $21.70 | $21.98 | $21.55 | $21.57 | $14.23 | 2,430,600 |
| 2020-08-12 | $21.92 | $22.00 | $21.03 | $21.58 | $14.23 | 3,886,960 |
| 2020-08-11 | $22.73 | $23.14 | $21.91 | $22.00 | $14.51 | 4,092,050 |
| 2020-08-10 | $22.50 | $22.99 | $22.16 | $22.70 | $14.97 | 4,948,860 |
| 2020-08-07 | $24.01 | $24.39 | $22.18 | $22.66 | $14.95 | 7,832,200 |
| 2020-08-06 | $25.31 | $25.59 | $23.95 | $24.36 | $16.07 | 7,138,820 |
| 2020-08-05 | $25.96 | $25.96 | $25.02 | $25.38 | $16.74 | 4,253,310 |
| 2020-08-04 | $26.80 | $26.83 | $25.60 | $25.75 | $16.99 | 6,549,950 |
| 2020-08-03 | $26.20 | $27.18 | $25.91 | $26.85 | $17.71 | 8,831,840 |
| 2020-07-31 | $25.40 | $26.55 | $25.10 | $26.20 | $17.28 | 7,674,720 |
| 2020-07-30 | $25.37 | $26.71 | $24.75 | $25.52 | $16.83 | 7,504,300 |
| 2020-07-29 | $24.28 | $25.64 | $23.62 | $25.39 | $16.75 | 6,278,250 |
| 2020-07-28 | $24.87 | $25.27 | $24.20 | $24.41 | $16.10 | 4,247,050 |
| 2020-07-27 | $25.09 | $25.47 | $24.02 | $24.71 | $16.30 | 5,195,180 |
| 2020-07-24 | $25.03 | $27.14 | $24.25 | $24.40 | $16.09 | 10,944,500 |
| 2020-07-23 | $24.45 | $25.28 | $23.50 | $25.25 | $16.66 | 6,278,750 |
| 2020-07-22 | $24.52 | $25.25 | $24.10 | $24.75 | $16.33 | 5,059,650 |
| 2020-07-21 | $25.40 | $25.45 | $24.20 | $24.53 | $16.18 | 4,611,170 |
| 2020-07-20 | $24.61 | $25.36 | $24.17 | $25.17 | $16.60 | 5,004,140 |
| 2020-07-17 | $23.67 | $24.90 | $23.67 | $24.43 | $16.11 | 4,665,300 |
| 2020-07-16 | $25.22 | $25.61 | $23.80 | $23.82 | $15.71 | 6,020,120 |
| 2020-07-15 | $24.39 | $26.35 | $24.03 | $25.40 | $16.75 | 9,380,450 |
| 2020-07-14 | $26.17 | $26.40 | $23.83 | $24.39 | $16.09 | 11,912,310 |
| 2020-07-13 | $26.09 | $26.58 | $25.96 | $26.42 | $17.43 | 7,684,980 |
| 2020-07-10 | $26.50 | $27.20 | $25.60 | $26.42 | $17.43 | 10,264,290 |
| 2020-07-09 | $25.90 | $27.15 | $25.24 | $27.15 | $17.91 | 13,374,110 |
| 2020-07-08 | $23.00 | $24.68 | $23.00 | $24.68 | $16.28 | 9,558,690 |
| 2020-07-07 | $21.32 | $23.32 | $21.32 | $22.44 | $14.80 | 11,708,870 |
| 2020-07-06 | $20.01 | $21.20 | $19.94 | $21.20 | $13.98 | 8,909,190 |
| 2020-07-03 | $20.07 | $20.29 | $19.77 | $19.98 | $13.18 | 5,130,470 |
| 2020-07-02 | $20.16 | $20.28 | $19.61 | $20.03 | $13.21 | 6,388,020 |
| 2020-07-01 | $19.80 | $20.30 | $19.39 | $19.90 | $13.13 | 7,754,830 |
| 2020-06-30 | $18.80 | $20.15 | $18.76 | $20.02 | $13.21 | 10,223,850 |
| 2020-06-29 | $18.38 | $18.86 | $18.26 | $18.78 | $12.39 | 3,200,700 |
| 2020-06-26 | $18.55 | $18.55 | $18.55 | $18.55 | $12.24 | 0 |
| 2020-06-25 | $18.55 | $18.55 | $18.55 | $18.55 | $12.24 | 0 |
| 2020-06-24 | $18.55 | $18.64 | $18.25 | $18.55 | $12.24 | 2,760,110 |
| 2020-06-23 | $19.00 | $19.06 | $18.40 | $18.49 | $12.20 | 3,749,090 |
| 2020-06-22 | $19.18 | $19.39 | $18.67 | $18.90 | $12.47 | 4,636,040 |
| 2020-06-19 | $19.02 | $19.42 | $18.90 | $19.14 | $12.63 | 4,198,370 |
| 2020-06-18 | $18.84 | $19.60 | $18.70 | $19.15 | $12.63 | 5,677,550 |
| 2020-06-17 | $18.68 | $18.76 | $18.29 | $18.68 | $12.32 | 3,021,800 |
| 2020-06-16 | $18.58 | $18.95 | $18.35 | $18.86 | $12.37 | 3,573,100 |
| 2020-06-15 | $18.16 | $18.59 | $18.04 | $18.24 | $11.97 | 2,884,300 |
| 2020-06-12 | $18.18 | $18.44 | $18.00 | $18.23 | $11.96 | 3,089,850 |
| 2020-06-11 | $18.32 | $19.26 | $18.18 | $18.57 | $12.18 | 6,733,400 |
| 2020-06-10 | $18.35 | $18.51 | $18.01 | $18.15 | $11.91 | 2,834,700 |
| 2020-06-09 | $18.78 | $18.90 | $17.95 | $18.40 | $12.07 | 7,516,600 |
| 2020-06-08 | $19.30 | $19.36 | $18.70 | $18.90 | $12.40 | 5,957,700 |
| 2020-06-05 | $18.62 | $19.71 | $18.51 | $19.50 | $12.79 | 8,813,350 |
| 2020-06-04 | $18.92 | $19.13 | $18.60 | $18.67 | $12.25 | 4,387,860 |
| 2020-06-03 | $19.14 | $19.20 | $18.60 | $18.88 | $12.39 | 5,499,200 |
| 2020-06-02 | $19.29 | $19.58 | $18.90 | $19.17 | $12.58 | 6,876,920 |
| 2020-06-01 | $18.68 | $19.23 | $18.40 | $19.17 | $12.58 | 6,886,720 |
| 2020-05-29 | $18.80 | $18.94 | $18.28 | $18.61 | $12.21 | 8,431,950 |
| 2020-05-28 | $19.77 | $19.98 | $18.68 | $19.18 | $12.58 | 11,809,080 |
| 2020-05-27 | $21.40 | $21.78 | $19.67 | $20.14 | $13.21 | 18,592,050 |
| 2020-05-26 | $18.60 | $20.58 | $18.51 | $20.58 | $13.50 | 6,588,160 |
| 2020-05-25 | $19.61 | $21.10 | $18.71 | $18.71 | $12.28 | 15,164,520 |
| 2020-05-22 | $18.54 | $20.42 | $18.23 | $19.56 | $12.83 | 14,767,460 |
| 2020-05-21 | $19.91 | $20.11 | $18.40 | $18.56 | $12.18 | 10,861,450 |
| 2020-05-20 | $19.68 | $20.43 | $19.10 | $20.00 | $13.12 | 10,691,450 |
| 2020-05-19 | $19.21 | $19.76 | $19.06 | $19.55 | $12.83 | 6,710,100 |
| 2020-05-18 | $19.90 | $19.97 | $18.80 | $18.97 | $12.45 | 7,882,200 |
| 2020-05-15 | $19.30 | $20.18 | $18.92 | $19.68 | $12.91 | 9,298,260 |
| 2020-05-14 | $19.29 | $19.75 | $19.04 | $19.17 | $12.58 | 6,967,310 |
| 2020-05-13 | $19.24 | $19.97 | $19.03 | $19.50 | $12.79 | 9,118,650 |
| 2020-05-12 | $19.44 | $19.63 | $18.90 | $19.27 | $12.64 | 8,320,320 |
| 2020-05-11 | $19.49 | $19.70 | $18.91 | $19.39 | $12.72 | 15,514,920 |
| 2020-05-08 | $17.13 | $18.79 | $17.07 | $18.79 | $12.33 | 8,961,050 |
| 2020-05-07 | $17.85 | $17.97 | $17.08 | $17.08 | $11.21 | 6,978,350 |
| 2020-05-06 | $17.94 | $17.98 | $17.44 | $17.83 | $11.70 | 5,613,290 |
| 2020-05-05 | $17.80 | $17.80 | $17.80 | $17.80 | $11.68 | 0 |
| 2020-05-04 | $17.80 | $17.80 | $17.80 | $17.80 | $11.68 | 0 |
| 2020-05-01 | $17.80 | $17.80 | $17.80 | $17.80 | $11.68 | 0 |
| 2020-04-30 | $17.23 | $18.30 | $17.16 | $17.80 | $11.68 | 5,578,850 |
| 2020-04-29 | $17.45 | $17.64 | $16.95 | $17.15 | $11.25 | 4,801,890 |
| 2020-04-28 | $17.72 | $18.23 | $16.30 | $17.27 | $11.33 | 8,044,290 |
| 2020-04-27 | $18.28 | $18.51 | $17.80 | $17.80 | $11.68 | 5,365,150 |
| 2020-04-24 | $18.45 | $18.62 | $18.00 | $18.22 | $11.95 | 4,612,950 |
| 2020-04-23 | $19.06 | $19.08 | $18.45 | $18.58 | $12.19 | 5,580,550 |
| 2020-04-22 | $19.00 | $19.10 | $18.55 | $18.91 | $12.41 | 6,384,300 |
| 2020-04-21 | $19.07 | $19.39 | $18.73 | $19.26 | $12.64 | 7,880,100 |
| 2020-04-20 | $18.27 | $19.50 | $18.15 | $19.36 | $12.70 | 10,217,600 |
| 2020-04-17 | $18.21 | $18.82 | $18.14 | $18.25 | $11.97 | 8,586,250 |
| 2020-04-16 | $17.26 | $19.00 | $17.26 | $18.50 | $12.14 | 12,132,040 |
| 2020-04-15 | $18.67 | $18.71 | $17.32 | $17.32 | $11.36 | 9,548,500 |
| 2020-04-14 | $17.32 | $18.24 | $17.18 | $17.90 | $11.74 | 9,975,610 |
| 2020-04-13 | $16.83 | $18.26 | $16.25 | $17.58 | $11.53 | 13,678,560 |
| 2020-04-10 | $16.52 | $16.83 | $16.21 | $16.83 | $11.04 | 4,193,310 |
| 2020-04-09 | $15.31 | $15.53 | $15.24 | $15.30 | $10.04 | 3,138,960 |
| 2020-04-08 | $15.10 | $15.33 | $14.95 | $15.27 | $10.02 | 3,077,250 |
| 2020-04-07 | $15.21 | $15.38 | $15.02 | $15.23 | $9.99 | 3,746,400 |
| 2020-04-06 | $14.78 | $14.78 | $14.78 | $14.78 | $9.70 | 0 |
| 2020-04-03 | $15.16 | $15.28 | $14.59 | $14.78 | $9.70 | 3,180,790 |
| 2020-04-02 | $14.59 | $15.23 | $14.40 | $15.16 | $9.95 | 3,665,280 |
| 2020-04-01 | $14.76 | $15.36 | $14.62 | $14.72 | $9.66 | 4,823,330 |
| 2020-03-31 | $15.58 | $15.64 | $14.55 | $14.76 | $9.68 | 7,790,830 |
| 2020-03-30 | $16.67 | $16.67 | $15.59 | $15.59 | $10.23 | 7,101,800 |
| 2020-03-27 | $18.41 | $18.69 | $17.19 | $17.32 | $11.36 | 7,139,570 |
| 2020-03-26 | $18.82 | $19.12 | $18.07 | $18.25 | $11.97 | 7,079,760 |
| 2020-03-25 | $19.35 | $19.68 | $18.65 | $18.88 | $12.39 | 8,594,480 |
| 2020-03-24 | $19.08 | $19.55 | $17.70 | $18.59 | $12.20 | 8,231,540 |
| 2020-03-23 | $19.03 | $20.19 | $18.50 | $18.73 | $12.29 | 9,286,820 |
| 2020-03-20 | $19.25 | $20.24 | $19.25 | $19.46 | $12.77 | 12,424,660 |
| 2020-03-19 | $17.98 | $18.98 | $17.62 | $18.98 | $12.45 | 10,379,370 |
| 2020-03-18 | $17.67 | $19.01 | $17.51 | $18.34 | $12.03 | 11,404,510 |
| 2020-03-17 | $17.45 | $17.82 | $16.50 | $17.28 | $11.34 | 5,787,650 |
| 2020-03-16 | $19.30 | $19.39 | $17.24 | $17.24 | $11.31 | 8,578,900 |
| 2020-03-13 | $17.38 | $19.26 | $17.28 | $19.16 | $12.57 | 10,689,220 |
| 2020-03-12 | $17.19 | $18.50 | $17.06 | $18.41 | $12.08 | 7,521,990 |
| 2020-03-11 | $17.52 | $18.65 | $17.36 | $17.69 | $11.61 | 6,888,660 |
| 2020-03-10 | $16.41 | $17.62 | $16.31 | $17.53 | $11.50 | 4,112,520 |
| 2020-03-09 | $16.99 | $17.43 | $16.56 | $16.66 | $10.93 | 3,803,640 |
| 2020-03-06 | $17.30 | $17.88 | $17.15 | $17.44 | $11.44 | 3,159,050 |
| 2020-03-05 | $17.48 | $17.93 | $17.32 | $17.56 | $11.52 | 5,385,500 |
| 2020-03-04 | $16.64 | $17.16 | $16.52 | $16.96 | $11.13 | 2,671,320 |
| 2020-03-03 | $17.07 | $17.57 | $16.70 | $16.79 | $11.02 | 4,262,440 |
| 2020-03-02 | $16.47 | $16.84 | $16.20 | $16.72 | $10.97 | 3,138,720 |
| 2020-02-28 | $16.65 | $16.88 | $15.82 | $15.97 | $10.48 | 4,980,200 |
| 2020-02-27 | $17.39 | $17.62 | $17.09 | $17.24 | $11.31 | 3,388,650 |
| 2020-02-26 | $17.92 | $18.05 | $17.00 | $17.17 | $11.27 | 5,951,260 |
| 2020-02-25 | $18.40 | $18.60 | $17.20 | $18.21 | $11.95 | 8,514,980 |
| 2020-02-24 | $18.50 | $19.09 | $18.33 | $18.98 | $12.45 | 7,475,930 |
| 2020-02-21 | $19.01 | $19.66 | $18.69 | $18.77 | $12.32 | 9,861,450 |
| 2020-02-20 | $19.62 | $20.00 | $18.62 | $19.35 | $12.70 | 7,917,180 |
| 2020-02-19 | $19.10 | $20.55 | $19.10 | $19.81 | $13.00 | 9,373,730 |
| 2020-02-18 | $19.16 | $19.43 | $18.63 | $19.26 | $12.64 | 6,732,710 |
| 2020-02-17 | $18.63 | $19.20 | $18.44 | $19.11 | $12.54 | 5,949,550 |
| 2020-02-14 | $18.50 | $18.86 | $18.12 | $18.57 | $12.18 | 6,584,190 |
| 2020-02-13 | $19.20 | $19.88 | $18.45 | $18.66 | $12.24 | 8,741,950 |
| 2020-02-12 | $18.90 | $19.88 | $18.56 | $19.40 | $12.73 | 9,482,100 |
| 2020-02-11 | $20.92 | $21.11 | $19.30 | $19.30 | $12.66 | 14,504,610 |
| 2020-02-10 | $20.40 | $21.89 | $20.09 | $21.44 | $14.07 | 15,962,000 |
| 2020-02-07 | $17.75 | $19.98 | $17.75 | $19.98 | $13.11 | 13,672,970 |
| 2020-02-06 | $17.16 | $18.49 | $17.13 | $18.16 | $11.92 | 10,777,720 |
| 2020-02-05 | $17.20 | $18.49 | $17.00 | $17.84 | $11.71 | 13,222,590 |
| 2020-02-04 | $15.76 | $17.16 | $15.76 | $17.16 | $11.26 | 10,733,600 |
| 2020-02-03 | $15.60 | $16.38 | $15.60 | $15.60 | $10.24 | 7,900,540 |
| 2020-01-31 | $17.33 | $17.33 | $17.33 | $17.33 | $11.37 | 0 |
| 2020-01-30 | $17.33 | $17.33 | $17.33 | $17.33 | $11.37 | 0 |
| 2020-01-29 | $17.33 | $17.33 | $17.33 | $17.33 | $11.37 | 0 |
| 2020-01-28 | $17.33 | $17.33 | $17.33 | $17.33 | $11.37 | 0 |
| 2020-01-27 | $17.33 | $17.33 | $17.33 | $17.33 | $11.37 | 0 |
| 2020-01-24 | $17.33 | $17.33 | $17.33 | $17.33 | $11.37 | 0 |
| 2020-01-23 | $16.88 | $17.95 | $16.70 | $17.33 | $11.37 | 10,434,990 |
| 2020-01-22 | $15.75 | $17.51 | $15.46 | $17.04 | $11.18 | 10,291,760 |
| 2020-01-21 | $16.39 | $16.70 | $15.80 | $15.92 | $10.45 | 4,917,850 |
| 2020-01-20 | $16.40 | $17.33 | $16.16 | $16.81 | $11.03 | 7,615,060 |
| 2020-01-17 | $15.83 | $16.30 | $15.62 | $16.30 | $10.69 | 4,495,640 |
| 2020-01-16 | $16.01 | $16.13 | $15.51 | $15.84 | $10.39 | 5,088,260 |
| 2020-01-15 | $16.41 | $16.58 | $15.91 | $16.15 | $10.60 | 6,576,830 |
| 2020-01-14 | $16.05 | $17.39 | $15.71 | $16.73 | $10.98 | 12,709,230 |
| 2020-01-13 | $15.65 | $16.75 | $15.50 | $15.87 | $10.41 | 7,993,870 |
| 2020-01-10 | $15.50 | $15.54 | $15.11 | $15.31 | $10.05 | 5,974,450 |
| 2020-01-09 | $15.95 | $16.08 | $15.30 | $15.70 | $10.30 | 7,766,950 |
| 2020-01-08 | $15.18 | $16.29 | $14.93 | $15.58 | $10.22 | 10,747,030 |
| 2020-01-07 | $15.70 | $16.18 | $15.25 | $15.58 | $10.22 | 11,413,630 |
| 2020-01-06 | $15.00 | $16.45 | $14.96 | $15.75 | $10.33 | 16,998,940 |
| 2020-01-03 | $16.00 | $16.00 | $14.79 | $14.95 | $9.81 | 13,890,890 |
| 2020-01-02 | $14.88 | $15.76 | $14.75 | $15.76 | $10.34 | 12,806,330 |
| 2020-01-01 | $14.33 | $14.33 | $14.33 | $14.33 | $9.40 | 0 |
| 2019-12-31 | $13.04 | $14.33 | $13.04 | $14.33 | $9.40 | 3,347,920 |
| 2019-12-30 | $13.16 | $13.16 | $12.75 | $13.03 | $8.55 | 1,930,060 |
| 2019-12-27 | $13.21 | $13.44 | $12.94 | $13.00 | $8.53 | 2,550,280 |
| 2019-12-26 | $13.10 | $13.30 | $13.03 | $13.16 | $8.63 | 2,318,150 |
| 2019-12-25 | $13.23 | $13.31 | $13.00 | $13.14 | $8.62 | 3,605,900 |
| 2019-12-24 | $12.61 | $13.37 | $12.61 | $13.35 | $8.76 | 5,469,140 |
| 2019-12-23 | $12.93 | $13.40 | $12.60 | $12.66 | $8.31 | 4,040,930 |
| 2019-12-20 | $13.02 | $13.16 | $12.79 | $12.84 | $8.42 | 2,626,350 |
| 2019-12-19 | $12.85 | $13.20 | $12.76 | $12.96 | $8.50 | 2,168,200 |
| 2019-12-18 | $12.63 | $12.88 | $12.60 | $12.88 | $8.45 | 2,623,800 |
| 2019-12-17 | $12.46 | $12.77 | $12.41 | $12.63 | $8.29 | 2,520,860 |
| 2019-12-16 | $12.18 | $12.81 | $12.18 | $12.40 | $8.14 | 1,934,140 |
| 2019-12-13 | $12.05 | $12.33 | $12.01 | $12.22 | $8.02 | 1,894,200 |
| 2019-12-12 | $12.06 | $12.06 | $11.88 | $12.00 | $7.87 | 1,094,730 |
| 2019-12-11 | $12.12 | $12.15 | $11.92 | $11.98 | $7.86 | 1,095,900 |
| 2019-12-10 | $12.06 | $12.11 | $11.94 | $12.08 | $7.93 | 1,090,950 |
| 2019-12-09 | $12.02 | $12.14 | $12.00 | $12.07 | $7.92 | 972,600 |
| 2019-12-06 | $12.13 | $12.15 | $12.01 | $12.10 | $7.94 | 1,088,600 |
| 2019-12-05 | $12.03 | $12.14 | $11.94 | $12.05 | $7.91 | 1,197,430 |
| 2019-12-04 | $11.84 | $12.07 | $11.80 | $12.04 | $7.90 | 1,368,730 |
| 2019-12-03 | $11.76 | $11.94 | $11.68 | $11.94 | $7.83 | 1,138,280 |
| 2019-12-02 | $11.76 | $11.95 | $11.67 | $11.84 | $7.77 | 1,516,650 |
| 2019-11-29 | $12.05 | $12.05 | $11.76 | $11.80 | $7.74 | 3,092,650 |
| 2019-11-28 | $12.52 | $12.79 | $12.30 | $12.34 | $8.10 | 1,693,800 |
| 2019-11-27 | $12.75 | $12.81 | $12.55 | $12.68 | $8.32 | 1,365,580 |
| 2019-11-26 | $12.93 | $13.02 | $12.63 | $12.75 | $8.37 | 2,036,130 |
| 2019-11-25 | $13.40 | $13.40 | $12.87 | $12.96 | $8.50 | 2,802,130 |
| 2019-11-22 | $13.41 | $13.55 | $13.06 | $13.40 | $8.79 | 4,453,240 |
| 2019-11-21 | $12.99 | $13.65 | $12.88 | $13.59 | $8.92 | 4,896,840 |
| 2019-11-20 | $13.30 | $13.30 | $12.86 | $12.95 | $8.50 | 2,649,680 |
| 2019-11-19 | $13.10 | $13.35 | $12.97 | $13.35 | $8.76 | 2,895,980 |
| 2019-11-18 | $12.92 | $13.35 | $12.80 | $13.19 | $8.65 | 3,364,800 |
| 2019-11-15 | $13.00 | $13.15 | $12.75 | $12.75 | $8.37 | 2,201,870 |
| 2019-11-14 | $12.75 | $13.15 | $12.63 | $12.97 | $8.51 | 2,878,060 |
| 2019-11-13 | $12.62 | $12.77 | $12.50 | $12.61 | $8.27 | 1,344,270 |
| 2019-11-12 | $12.17 | $12.65 | $12.17 | $12.65 | $8.30 | 1,853,870 |
| 2019-11-11 | $12.63 | $12.68 | $12.12 | $12.32 | $8.08 | 2,452,650 |
| 2019-11-08 | $13.23 | $13.23 | $12.69 | $12.78 | $8.39 | 3,156,130 |
| 2019-11-07 | $12.90 | $13.33 | $12.81 | $13.19 | $8.65 | 3,815,260 |
| 2019-11-06 | $12.70 | $12.98 | $12.64 | $12.85 | $8.43 | 2,357,660 |
| 2019-11-05 | $12.71 | $12.93 | $12.66 | $12.67 | $8.31 | 1,950,150 |
| 2019-11-04 | $12.64 | $12.91 | $12.55 | $12.87 | $8.44 | 2,463,160 |
| 2019-11-01 | $12.46 | $12.88 | $12.05 | $12.76 | $8.37 | 3,460,050 |
| 2019-10-31 | $12.51 | $12.60 | $12.13 | $12.49 | $8.19 | 2,238,630 |
| 2019-10-30 | $12.27 | $12.59 | $12.24 | $12.41 | $8.14 | 2,160,700 |
| 2019-10-29 | $12.55 | $12.80 | $12.30 | $12.30 | $8.07 | 2,312,350 |
| 2019-10-28 | $12.22 | $12.55 | $12.20 | $12.46 | $8.18 | 1,952,830 |
| 2019-10-25 | $12.13 | $12.31 | $12.06 | $12.23 | $8.02 | 1,133,780 |
| 2019-10-24 | $12.16 | $12.26 | $12.02 | $12.22 | $8.02 | 1,285,350 |
| 2019-10-23 | $12.43 | $12.43 | $12.10 | $12.19 | $8.00 | 1,596,950 |
| 2019-10-22 | $12.14 | $12.36 | $12.06 | $12.35 | $8.10 | 1,733,280 |
| 2019-10-21 | $12.05 | $12.37 | $11.99 | $12.15 | $7.97 | 1,679,730 |
| 2019-10-18 | $12.10 | $12.26 | $11.88 | $11.98 | $7.86 | 1,297,800 |
| 2019-10-17 | $12.12 | $12.26 | $12.09 | $12.13 | $7.96 | 822,040 |
| 2019-10-16 | $12.20 | $12.42 | $12.17 | $12.20 | $8.00 | 1,974,580 |
| 2019-10-15 | $12.45 | $12.45 | $12.16 | $12.20 | $8.00 | 2,372,120 |
| 2019-10-14 | $12.29 | $12.36 | $12.14 | $12.20 | $8.00 | 2,180,690 |
| 2019-10-11 | $12.10 | $12.37 | $12.03 | $12.31 | $8.08 | 3,826,840 |
| 2019-10-10 | $11.75 | $11.96 | $11.75 | $11.91 | $7.81 | 1,269,920 |
| 2019-10-09 | $11.51 | $11.78 | $11.50 | $11.77 | $7.72 | 942,840 |
| 2019-10-08 | $11.60 | $11.73 | $11.52 | $11.61 | $7.62 | 1,107,700 |
| 2019-10-07 | $11.53 | $11.53 | $11.53 | $11.53 | $7.57 | 0 |
| 2019-10-04 | $11.53 | $11.53 | $11.53 | $11.53 | $7.57 | 0 |
| 2019-10-03 | $11.53 | $11.53 | $11.53 | $11.53 | $7.57 | 0 |
| 2019-10-02 | $11.53 | $11.53 | $11.53 | $11.53 | $7.57 | 0 |
| 2019-10-01 | $11.53 | $11.53 | $11.53 | $11.53 | $7.57 | 0 |
| 2019-09-30 | $11.83 | $11.95 | $11.50 | $11.53 | $7.57 | 1,202,750 |
| 2019-09-27 | $11.73 | $11.94 | $11.66 | $11.84 | $7.77 | 1,391,300 |
| 2019-09-26 | $12.35 | $12.35 | $11.68 | $11.71 | $7.68 | 2,464,070 |
| 2019-09-25 | $12.45 | $12.60 | $12.17 | $12.26 | $8.04 | 1,842,250 |
| 2019-09-24 | $12.50 | $12.70 | $12.46 | $12.56 | $8.24 | 2,373,550 |
| 2019-09-23 | $12.70 | $12.80 | $12.38 | $12.47 | $8.18 | 2,113,550 |
| 2019-09-20 | $12.94 | $13.08 | $12.69 | $12.82 | $8.41 | 2,245,800 |
| 2019-09-19 | $12.68 | $13.04 | $12.56 | $12.92 | $8.48 | 2,428,210 |
| 2019-09-18 | $12.64 | $12.79 | $12.53 | $12.53 | $8.22 | 1,624,760 |
| 2019-09-17 | $13.00 | $13.14 | $12.49 | $12.68 | $8.32 | 2,379,400 |
| 2019-09-16 | $12.97 | $13.14 | $12.95 | $13.00 | $8.53 | 1,693,000 |
| 2019-09-13 | $12.91 | $12.91 | $12.91 | $12.91 | $8.47 | 0 |
| 2019-09-12 | $12.93 | $12.98 | $12.79 | $12.91 | $8.47 | 1,405,880 |
| 2019-09-11 | $12.96 | $13.10 | $12.89 | $12.90 | $8.46 | 2,182,660 |
| 2019-09-10 | $13.12 | $13.21 | $12.85 | $12.96 | $8.50 | 2,661,750 |
| 2019-09-09 | $12.96 | $13.15 | $12.80 | $13.10 | $8.60 | 2,907,340 |
| 2019-09-06 | $12.84 | $13.09 | $12.74 | $12.88 | $8.45 | 2,602,610 |
| 2019-09-05 | $12.69 | $12.96 | $12.58 | $12.80 | $8.40 | 2,651,650 |
| 2019-09-04 | $12.59 | $12.69 | $12.49 | $12.62 | $8.28 | 2,038,100 |
| 2019-09-03 | $12.71 | $12.77 | $12.43 | $12.57 | $8.25 | 2,162,630 |
| 2019-09-02 | $12.35 | $12.75 | $12.15 | $12.70 | $8.33 | 2,410,530 |
| 2019-08-30 | $12.45 | $12.57 | $12.05 | $12.17 | $7.98 | 1,691,250 |
| 2019-08-29 | $12.30 | $12.61 | $12.30 | $12.45 | $8.17 | 1,654,050 |
| 2019-08-28 | $12.48 | $12.62 | $12.36 | $12.41 | $8.14 | 1,296,600 |
| 2019-08-27 | $12.24 | $12.50 | $12.24 | $12.38 | $8.12 | 1,714,600 |
| 2019-08-26 | $11.90 | $12.34 | $11.90 | $12.24 | $8.03 | 1,303,650 |
| 2019-08-23 | $12.71 | $12.87 | $12.30 | $12.50 | $8.20 | 2,607,300 |
| 2019-08-22 | $12.54 | $12.98 | $12.33 | $12.93 | $8.48 | 3,808,360 |
| 2019-08-21 | $12.60 | $12.63 | $12.19 | $12.38 | $8.12 | 2,515,200 |
| 2019-08-20 | $12.22 | $13.14 | $12.22 | $12.59 | $8.26 | 5,237,810 |
| 2019-08-19 | $12.30 | $12.35 | $11.90 | $12.27 | $8.05 | 2,739,700 |
| 2019-08-16 | $11.66 | $11.87 | $11.56 | $11.79 | $7.74 | 1,250,450 |
| 2019-08-15 | $11.30 | $11.62 | $11.13 | $11.62 | $7.62 | 1,013,050 |
| 2019-08-14 | $11.71 | $11.76 | $11.45 | $11.52 | $7.56 | 927,150 |
| 2019-08-13 | $11.59 | $11.80 | $11.46 | $11.54 | $7.57 | 762,140 |
| 2019-08-12 | $11.47 | $11.71 | $11.30 | $11.70 | $7.68 | 894,750 |
| 2019-08-09 | $11.70 | $11.83 | $11.48 | $11.48 | $7.53 | 802,690 |
| 2019-08-08 | $11.65 | $11.87 | $11.57 | $11.72 | $7.69 | 970,420 |
| 2019-08-07 | $11.46 | $11.75 | $11.45 | $11.51 | $7.55 | 1,422,830 |
| 2019-08-06 | $11.93 | $11.93 | $11.23 | $11.43 | $7.50 | 1,876,580 |
| 2019-08-05 | $12.18 | $12.34 | $12.00 | $12.02 | $7.89 | 1,076,490 |
| 2019-08-02 | $12.12 | $12.27 | $11.91 | $12.16 | $7.98 | 1,462,700 |
| 2019-08-01 | $12.45 | $12.54 | $12.34 | $12.41 | $8.14 | 942,150 |
| 2019-07-31 | $12.52 | $12.72 | $12.24 | $12.65 | $8.30 | 1,106,340 |
| 2019-07-30 | $12.72 | $12.75 | $12.55 | $12.58 | $8.25 | 772,400 |
| 2019-07-29 | $12.50 | $12.68 | $12.43 | $12.68 | $8.32 | 909,450 |
| 2019-07-26 | $12.65 | $12.65 | $12.44 | $12.50 | $8.20 | 558,150 |
| 2019-07-25 | $12.66 | $12.66 | $12.44 | $12.53 | $8.22 | 851,480 |
| 2019-07-24 | $12.24 | $12.68 | $12.22 | $12.48 | $8.19 | 1,017,360 |
| 2019-07-23 | $12.24 | $12.38 | $12.19 | $12.34 | $8.10 | 966,630 |
| 2019-07-22 | $13.02 | $13.02 | $12.10 | $12.20 | $8.00 | 1,518,100 |
| 2019-07-19 | $12.90 | $13.15 | $12.88 | $12.97 | $8.51 | 707,110 |
| 2019-07-18 | $13.11 | $13.22 | $12.86 | $12.86 | $8.44 | 928,970 |
| 2019-07-17 | $13.26 | $13.33 | $13.16 | $13.23 | $8.68 | 769,470 |
| 2019-07-16 | $13.29 | $13.43 | $13.18 | $13.26 | $8.70 | 880,460 |
| 2019-07-15 | $13.16 | $13.36 | $12.83 | $13.32 | $8.74 | 1,952,550 |
| 2019-07-12 | $13.26 | $13.39 | $13.13 | $13.29 | $8.72 | 962,180 |
| 2019-07-11 | $13.21 | $13.40 | $13.10 | $13.17 | $8.64 | 874,930 |
| 2019-07-10 | $13.48 | $13.52 | $13.16 | $13.17 | $8.64 | 917,150 |
| 2019-07-09 | $13.36 | $13.58 | $13.30 | $13.46 | $8.76 | 893,840 |
| 2019-07-08 | $14.02 | $14.07 | $13.30 | $13.36 | $8.70 | 1,890,770 |
| 2019-07-05 | $14.11 | $14.11 | $13.86 | $14.07 | $9.16 | 980,570 |
| 2019-07-04 | $14.20 | $14.20 | $13.88 | $13.96 | $9.09 | 1,413,120 |
| 2019-07-03 | $14.09 | $14.22 | $14.03 | $14.13 | $9.20 | 1,804,120 |
| 2019-07-02 | $13.92 | $14.27 | $13.80 | $14.23 | $9.27 | 3,876,350 |
| 2019-07-01 | $13.78 | $13.96 | $13.66 | $13.95 | $9.08 | 2,075,130 |
| 2019-06-28 | $13.86 | $13.95 | $13.39 | $13.48 | $8.78 | 1,722,630 |
| 2019-06-27 | $13.90 | $14.08 | $13.80 | $13.91 | $9.06 | 1,094,840 |
| 2019-06-26 | $13.84 | $14.03 | $13.78 | $13.87 | $9.03 | 1,313,850 |
| 2019-06-25 | $14.01 | $14.07 | $13.70 | $13.85 | $9.02 | 1,846,480 |
| 2019-06-24 | $14.13 | $14.25 | $13.93 | $14.01 | $9.12 | 2,690,870 |
| 2019-06-21 | $14.30 | $14.69 | $14.12 | $14.32 | $9.32 | 4,676,730 |
| 2019-06-20 | $13.77 | $13.87 | $13.40 | $13.85 | $9.02 | 2,069,150 |
| 2019-06-19 | $13.98 | $13.98 | $13.67 | $13.72 | $8.93 | 2,012,090 |
| 2019-06-18 | $14.00 | $14.00 | $13.50 | $13.60 | $8.86 | 1,717,980 |
| 2019-06-17 | $13.40 | $14.16 | $13.40 | $13.99 | $9.11 | 2,433,780 |
| 2019-06-14 | $14.05 | $14.07 | $13.41 | $13.45 | $8.76 | 1,788,210 |
| 2019-06-13 | $13.85 | $14.10 | $13.82 | $13.96 | $9.09 | 1,793,750 |
| 2019-06-12 | $13.88 | $14.40 | $13.70 | $14.09 | $9.18 | 3,554,150 |
| 2019-06-11 | $13.52 | $13.95 | $13.40 | $13.84 | $9.01 | 2,487,810 |
| 2019-06-10 | $13.36 | $13.64 | $13.15 | $13.52 | $8.80 | 2,123,590 |
| 2019-06-07 | $12.89 | $12.89 | $12.89 | $12.89 | $8.39 | 0 |
| 2019-06-06 | $13.45 | $13.45 | $12.88 | $12.89 | $8.39 | 2,056,120 |
| 2019-06-05 | $13.59 | $13.70 | $13.44 | $13.45 | $8.76 | 1,871,620 |
| 2019-06-04 | $13.53 | $13.88 | $13.26 | $13.43 | $8.75 | 1,810,950 |
| 2019-06-03 | $14.12 | $14.30 | $13.54 | $13.57 | $8.84 | 2,168,620 |
| 2019-05-31 | $13.91 | $14.20 | $13.82 | $14.18 | $9.23 | 2,358,600 |
| 2019-05-30 | $14.06 | $14.06 | $13.70 | $13.92 | $9.06 | 1,493,240 |
| 2019-05-29 | $13.89 | $14.21 | $13.70 | $14.01 | $9.12 | 1,829,800 |
| 2019-05-28 | $13.99 | $14.25 | $13.83 | $13.96 | $9.09 | 1,930,200 |
| 2019-05-27 | $13.50 | $14.05 | $13.50 | $13.87 | $9.03 | 2,592,750 |
| 2019-05-24 | $13.24 | $13.55 | $12.67 | $13.45 | $8.76 | 1,783,170 |
| 2019-05-23 | $13.56 | $13.62 | $13.04 | $13.13 | $8.55 | 1,659,100 |
| 2019-05-22 | $14.04 | $14.04 | $13.54 | $13.66 | $8.90 | 1,368,310 |
| 2019-05-21 | $13.61 | $13.99 | $13.41 | $13.88 | $9.04 | 1,675,620 |
| 2019-05-20 | $13.42 | $13.63 | $13.02 | $13.60 | $8.86 | 1,557,820 |
| 2019-05-17 | $14.19 | $14.28 | $13.08 | $13.29 | $8.65 | 2,849,800 |
| 2019-05-16 | $14.22 | $14.36 | $14.10 | $14.19 | $9.24 | 1,534,350 |
| 2019-05-15 | $14.00 | $14.27 | $14.00 | $14.17 | $9.23 | 1,683,900 |
| 2019-05-14 | $14.08 | $14.49 | $13.92 | $13.94 | $9.08 | 2,515,000 |
| 2019-05-13 | $14.19 | $14.84 | $12.66 | $14.36 | $9.35 | 3,492,300 |
| 2019-05-10 | $13.72 | $14.17 | $13.55 | $14.07 | $9.16 | 2,608,890 |
| 2019-05-09 | $13.92 | $14.06 | $13.60 | $13.61 | $8.86 | 1,619,600 |
| 2019-05-08 | $13.65 | $14.06 | $13.26 | $13.70 | $8.92 | 1,536,300 |
| 2019-05-07 | $13.60 | $14.08 | $13.55 | $13.79 | $8.98 | 1,848,880 |
| 2019-05-06 | $14.40 | $14.80 | $13.64 | $13.64 | $8.88 | 2,599,450 |
| 2019-05-03 | $15.15 | $15.15 | $15.15 | $15.15 | $9.87 | 0 |
| 2019-05-02 | $15.15 | $15.15 | $15.15 | $15.15 | $9.87 | 0 |
| 2019-05-01 | $15.15 | $15.15 | $15.15 | $15.15 | $9.87 | 0 |
| 2019-04-30 | $14.92 | $15.28 | $14.42 | $15.15 | $9.87 | 1,835,110 |
| 2019-04-29 | $15.93 | $16.04 | $14.42 | $14.64 | $9.53 | 2,718,900 |
| 2019-04-26 | $15.86 | $16.18 | $15.75 | $15.91 | $10.36 | 1,595,750 |
| 2019-04-25 | $17.10 | $17.10 | $15.49 | $15.97 | $10.40 | 2,784,060 |
| 2019-04-24 | $16.85 | $17.15 | $16.75 | $17.10 | $11.14 | 1,319,660 |
| 2019-04-23 | $16.95 | $17.30 | $16.88 | $16.88 | $10.99 | 1,850,200 |
| 2019-04-22 | $17.46 | $17.59 | $17.26 | $17.32 | $11.28 | 1,908,350 |
| 2019-04-19 | $17.33 | $17.65 | $17.05 | $17.50 | $11.40 | 2,837,150 |
| 2019-04-18 | $17.60 | $17.62 | $17.29 | $17.33 | $11.28 | 2,184,600 |
| 2019-04-17 | $17.30 | $17.73 | $17.17 | $17.46 | $11.37 | 3,553,750 |
| 2019-04-16 | $16.84 | $17.34 | $16.61 | $17.27 | $11.25 | 2,946,200 |
| 2019-04-15 | $17.35 | $17.45 | $16.90 | $16.93 | $11.02 | 2,441,000 |
| 2019-04-12 | $17.36 | $17.45 | $16.91 | $17.20 | $11.20 | 2,190,450 |
| 2019-04-11 | $17.36 | $17.68 | $17.20 | $17.34 | $11.29 | 2,605,800 |
| 2019-04-10 | $17.40 | $17.47 | $16.83 | $17.30 | $11.27 | 4,757,600 |
| 2019-04-09 | $18.10 | $18.15 | $17.90 | $18.14 | $11.81 | 2,639,670 |
| 2019-04-08 | $18.55 | $18.64 | $17.88 | $17.99 | $11.71 | 3,538,080 |
| 2019-04-05 | $18.49 | $18.49 | $18.49 | $18.49 | $12.04 | 0 |
| 2019-04-04 | $18.79 | $18.85 | $18.32 | $18.49 | $12.04 | 2,737,200 |
| 2019-04-03 | $18.32 | $18.69 | $18.11 | $18.58 | $12.10 | 2,824,250 |
| 2019-04-02 | $18.44 | $18.84 | $18.26 | $18.54 | $12.07 | 3,870,680 |
| 2019-04-01 | $17.96 | $18.56 | $17.73 | $18.43 | $12.00 | 3,976,970 |
| 2019-03-29 | $17.70 | $17.98 | $17.30 | $17.95 | $11.69 | 4,123,630 |
| 2019-03-28 | $18.19 | $18.43 | $17.71 | $17.73 | $11.55 | 5,750,770 |
| 2019-03-27 | $19.71 | $19.90 | $18.58 | $18.72 | $12.19 | 7,807,240 |
| 2019-03-26 | $19.00 | $19.16 | $18.01 | $18.09 | $11.78 | 3,347,150 |
| 2019-03-25 | $18.65 | $18.99 | $18.36 | $18.65 | $12.14 | 3,058,360 |
| 2019-03-22 | $18.66 | $18.81 | $18.20 | $18.65 | $12.14 | 3,151,260 |
| 2019-03-21 | $18.76 | $18.95 | $18.55 | $18.72 | $12.19 | 3,555,370 |
| 2019-03-20 | $19.14 | $19.22 | $18.30 | $18.77 | $12.22 | 5,240,630 |
| 2019-03-19 | $19.40 | $19.84 | $19.15 | $19.35 | $12.60 | 4,184,220 |
| 2019-03-18 | $19.25 | $19.59 | $19.01 | $19.48 | $12.68 | 3,681,250 |
| 2019-03-15 | $19.12 | $19.70 | $19.12 | $19.19 | $12.50 | 5,928,000 |
| 2019-03-14 | $19.68 | $20.68 | $19.24 | $19.56 | $12.74 | 8,849,880 |
| 2019-03-13 | $20.15 | $20.40 | $19.01 | $19.16 | $12.48 | 8,855,190 |
| 2019-03-12 | $19.75 | $19.96 | $19.39 | $19.95 | $12.99 | 10,652,790 |
| 2019-03-11 | $18.18 | $19.56 | $18.18 | $19.56 | $12.74 | 6,466,520 |
| 2019-03-08 | $19.02 | $19.50 | $18.12 | $18.12 | $11.80 | 6,701,030 |
| 2019-03-07 | $19.52 | $19.89 | $19.02 | $19.63 | $12.78 | 8,829,800 |
| 2019-03-06 | $19.49 | $20.47 | $19.01 | $19.88 | $12.95 | 10,800,240 |
| 2019-03-05 | $19.25 | $19.58 | $19.01 | $19.37 | $12.61 | 6,992,320 |
| 2019-03-04 | $18.80 | $19.46 | $18.51 | $19.11 | $12.44 | 9,293,640 |
| 2019-03-01 | $18.92 | $19.17 | $18.42 | $18.60 | $12.11 | 4,276,030 |
| 2019-02-28 | $18.55 | $18.96 | $18.27 | $18.80 | $12.24 | 4,751,540 |
| 2019-02-27 | $18.35 | $18.95 | $18.18 | $18.26 | $11.89 | 6,257,550 |
| 2019-02-26 | $18.50 | $19.51 | $18.48 | $18.63 | $12.13 | 10,331,440 |
| 2019-02-25 | $17.60 | $18.64 | $17.60 | $18.45 | $12.01 | 8,550,390 |
| 2019-02-22 | $17.30 | $17.67 | $17.02 | $17.58 | $11.45 | 4,834,170 |
| 2019-02-21 | $17.70 | $18.07 | $17.32 | $17.47 | $11.38 | 6,196,320 |
| 2019-02-20 | $17.60 | $17.94 | $17.21 | $17.70 | $11.53 | 5,196,940 |
| 2019-02-19 | $17.86 | $17.97 | $17.28 | $17.48 | $11.38 | 6,638,610 |
| 2019-02-18 | $17.55 | $17.96 | $17.27 | $17.93 | $11.68 | 7,485,760 |
| 2019-02-15 | $17.24 | $17.55 | $17.10 | $17.38 | $11.32 | 6,013,120 |
| 2019-02-14 | $17.25 | $17.48 | $17.00 | $17.25 | $11.23 | 6,589,100 |
| 2019-02-13 | $17.09 | $17.43 | $16.74 | $17.17 | $11.18 | 7,893,320 |
| 2019-02-12 | $16.29 | $17.50 | $16.11 | $17.19 | $11.19 | 7,765,170 |
| 2019-02-11 | $15.56 | $16.35 | $15.56 | $16.29 | $10.61 | 4,194,300 |
| 2019-02-08 | $15.56 | $15.56 | $15.56 | $15.56 | $10.13 | 0 |
| 2019-02-07 | $15.56 | $15.56 | $15.56 | $15.56 | $10.13 | 0 |
| 2019-02-06 | $15.56 | $15.56 | $15.56 | $15.56 | $10.13 | 0 |
| 2019-02-05 | $15.56 | $15.56 | $15.56 | $15.56 | $10.13 | 0 |
| 2019-02-04 | $15.56 | $15.56 | $15.56 | $15.56 | $10.13 | 0 |
| 2019-02-01 | $15.40 | $15.65 | $15.10 | $15.56 | $10.13 | 2,948,450 |
| 2019-01-31 | $16.05 | $16.05 | $14.88 | $15.21 | $9.90 | 5,119,180 |
| 2019-01-30 | $16.26 | $16.78 | $15.50 | $16.10 | $10.48 | 5,379,370 |
| 2019-01-29 | $17.01 | $17.12 | $15.87 | $16.00 | $10.42 | 8,642,130 |
| 2019-01-28 | $17.58 | $17.98 | $17.32 | $17.63 | $11.48 | 7,204,860 |
| 2019-01-25 | $18.08 | $18.09 | $17.22 | $17.30 | $11.27 | 8,667,820 |
| 2019-01-24 | $18.40 | $19.09 | $18.19 | $18.45 | $12.01 | 13,696,030 |
| 2019-01-23 | $17.24 | $19.21 | $17.08 | $19.21 | $12.51 | 16,938,430 |
| 2019-01-22 | $18.29 | $18.77 | $17.35 | $17.46 | $11.37 | 15,152,560 |
| 2019-01-21 | $18.38 | $18.38 | $18.08 | $18.38 | $11.97 | 10,061,750 |
| 2019-01-18 | $15.57 | $16.71 | $15.57 | $16.71 | $10.88 | 2,943,710 |
| 2019-01-17 | $15.80 | $16.03 | $15.10 | $15.19 | $9.89 | 2,731,910 |
| 2019-01-16 | $16.07 | $16.26 | $15.71 | $15.80 | $10.29 | 2,439,680 |
| 2019-01-15 | $15.81 | $16.18 | $15.81 | $16.07 | $10.46 | 2,211,500 |
| 2019-01-14 | $16.20 | $16.28 | $15.73 | $15.96 | $10.39 | 2,296,940 |
| 2019-01-11 | $16.37 | $16.38 | $15.92 | $16.25 | $10.58 | 3,424,300 |
| 2019-01-10 | $16.10 | $16.64 | $15.95 | $16.33 | $10.63 | 5,121,260 |
| 2019-01-09 | $16.01 | $16.50 | $15.92 | $15.92 | $10.37 | 4,425,530 |
| 2019-01-08 | $16.15 | $16.20 | $15.82 | $16.00 | $10.42 | 3,253,950 |
| 2019-01-07 | $15.50 | $16.45 | $15.18 | $16.08 | $10.47 | 4,987,620 |
| 2019-01-04 | $14.73 | $15.47 | $14.40 | $15.28 | $9.95 | 2,686,490 |
| 2019-01-03 | $14.76 | $15.28 | $14.74 | $14.86 | $9.68 | 2,379,740 |
| 2019-01-02 | $14.99 | $15.08 | $14.59 | $14.78 | $9.62 | 1,916,650 |
| 2019-01-01 | $14.87 | $14.87 | $14.87 | $14.87 | $9.68 | 0 |
| 2018-12-31 | $14.87 | $14.87 | $14.87 | $14.87 | $9.68 | 0 |
| 2018-12-28 | $15.74 | $15.74 | $14.87 | $14.87 | $9.68 | 3,923,320 |
| 2018-12-27 | $16.82 | $16.88 | $15.70 | $15.70 | $10.22 | 4,448,900 |
| 2018-12-26 | $16.75 | $16.75 | $16.75 | $16.75 | $10.91 | 0 |
| 2018-12-25 | $16.75 | $16.75 | $16.75 | $16.75 | $10.91 | 0 |
| 2018-12-24 | $16.20 | $16.78 | $16.04 | $16.75 | $10.91 | 5,118,680 |
| 2018-12-21 | $16.33 | $16.38 | $16.02 | $16.30 | $10.61 | 3,847,620 |
| 2018-12-20 | $15.65 | $16.62 | $15.45 | $16.58 | $10.80 | 7,012,940 |
| 2018-12-19 | $15.60 | $15.85 | $15.41 | $15.84 | $10.31 | 2,683,770 |
| 2018-12-18 | $15.88 | $15.96 | $15.32 | $15.50 | $10.09 | 2,816,180 |
| 2018-12-17 | $15.32 | $16.23 | $14.62 | $16.08 | $10.47 | 4,096,820 |
| 2018-12-14 | $15.98 | $16.24 | $15.36 | $15.38 | $10.02 | 3,034,540 |
| 2018-12-13 | $16.00 | $16.18 | $15.73 | $15.90 | $10.35 | 3,423,180 |
| 2018-12-12 | $16.11 | $16.21 | $15.72 | $15.96 | $10.39 | 4,088,600 |
| 2018-12-11 | $15.31 | $16.43 | $15.23 | $16.27 | $10.59 | 6,948,890 |
| 2018-12-10 | $14.40 | $16.00 | $14.32 | $15.42 | $10.04 | 5,525,450 |
| 2018-12-07 | $14.52 | $14.80 | $14.47 | $14.62 | $9.52 | 1,136,550 |
| 2018-12-06 | $15.40 | $15.46 | $14.51 | $14.69 | $9.57 | 2,200,250 |
| 2018-12-05 | $14.97 | $15.20 | $14.62 | $15.15 | $9.87 | 1,950,450 |
| 2018-12-04 | $15.24 | $15.24 | $14.89 | $15.08 | $9.82 | 1,616,650 |
| 2018-12-03 | $14.93 | $15.23 | $14.93 | $15.16 | $9.87 | 1,960,100 |
| 2018-11-30 | $14.32 | $14.83 | $14.14 | $14.67 | $9.55 | 1,454,600 |
| 2018-11-29 | $14.81 | $14.95 | $14.27 | $14.30 | $9.31 | 1,553,850 |
| 2018-11-28 | $14.60 | $14.84 | $14.15 | $14.74 | $9.60 | 1,636,100 |
| 2018-11-27 | $14.68 | $14.74 | $14.42 | $14.54 | $9.47 | 1,683,100 |
| 2018-11-26 | $14.43 | $14.84 | $14.34 | $14.45 | $9.41 | 1,457,800 |
| 2018-11-23 | $16.02 | $16.28 | $14.60 | $14.65 | $9.54 | 3,325,580 |
| 2018-11-22 | $16.11 | $16.46 | $16.11 | $16.20 | $10.55 | 1,474,900 |
| 2018-11-21 | $15.90 | $16.17 | $15.69 | $16.17 | $10.53 | 1,727,960 |
| 2018-11-20 | $16.82 | $16.86 | $16.03 | $16.22 | $10.56 | 3,121,250 |
| 2018-11-19 | $16.72 | $17.18 | $16.67 | $16.96 | $11.04 | 4,149,350 |
| 2018-11-16 | $16.69 | $17.00 | $16.46 | $16.72 | $10.89 | 4,536,600 |
| 2018-11-15 | $15.94 | $16.65 | $15.85 | $16.65 | $10.84 | 4,300,610 |
| 2018-11-14 | $16.70 | $17.08 | $16.12 | $16.12 | $10.50 | 4,629,460 |
| 2018-11-13 | $16.20 | $16.49 | $15.98 | $16.36 | $10.65 | 4,010,950 |
| 2018-11-12 | $15.80 | $16.35 | $15.68 | $16.34 | $10.64 | 3,584,190 |
| 2018-11-09 | $15.61 | $16.00 | $15.57 | $15.78 | $10.28 | 2,281,580 |
| 2018-11-08 | $15.66 | $15.92 | $15.46 | $15.74 | $10.25 | 2,453,130 |
| 2018-11-07 | $15.88 | $16.11 | $15.68 | $15.68 | $10.21 | 2,749,770 |
| 2018-11-06 | $16.25 | $16.26 | $15.65 | $15.95 | $10.39 | 2,665,960 |
| 2018-11-05 | $16.16 | $16.37 | $15.81 | $16.27 | $10.59 | 4,954,620 |
| 2018-11-02 | $16.03 | $16.48 | $15.52 | $16.45 | $10.71 | 7,302,520 |
| 2018-11-01 | $16.42 | $16.94 | $16.00 | $16.01 | $10.43 | 5,695,740 |
| 2018-10-31 | $16.08 | $16.63 | $15.88 | $16.49 | $10.74 | 5,596,700 |
| 2018-10-30 | $15.69 | $16.66 | $15.36 | $16.49 | $10.74 | 9,083,760 |
| 2018-10-29 | $14.04 | $15.74 | $14.04 | $15.74 | $10.25 | 6,082,440 |
| 2018-10-26 | $14.62 | $14.89 | $14.24 | $14.31 | $9.32 | 2,100,200 |
| 2018-10-25 | $14.35 | $14.75 | $13.97 | $14.35 | $9.34 | 2,982,000 |
| 2018-10-24 | $15.18 | $15.36 | $14.80 | $15.05 | $9.80 | 3,041,690 |
| 2018-10-23 | $15.54 | $15.80 | $15.21 | $15.34 | $9.99 | 4,792,810 |
| 2018-10-22 | $14.85 | $15.88 | $14.50 | $15.80 | $10.29 | 6,808,540 |
| 2018-10-19 | $14.01 | $15.20 | $13.92 | $15.02 | $9.78 | 5,739,280 |
| 2018-10-18 | $13.81 | $15.30 | $13.42 | $14.28 | $9.30 | 4,755,220 |
| 2018-10-17 | $13.55 | $14.25 | $13.55 | $13.99 | $9.11 | 2,682,110 |
| 2018-10-16 | $13.61 | $14.16 | $13.50 | $13.68 | $8.91 | 2,381,360 |
| 2018-10-15 | $13.71 | $14.42 | $13.00 | $13.90 | $9.05 | 3,338,240 |
| 2018-10-12 | $13.87 | $14.02 | $12.61 | $13.48 | $8.78 | 2,111,760 |
| 2018-10-11 | $14.30 | $14.58 | $13.75 | $13.88 | $9.04 | 2,863,350 |
| 2018-10-10 | $14.50 | $15.79 | $14.50 | $15.28 | $9.95 | 3,135,180 |
| 2018-10-09 | $14.52 | $14.81 | $14.41 | $14.63 | $9.53 | 1,277,010 |
| 2018-10-08 | $14.66 | $14.88 | $14.20 | $14.35 | $9.34 | 1,460,390 |
| 2018-10-05 | $14.97 | $14.97 | $14.97 | $14.97 | $9.75 | 0 |
| 2018-10-04 | $14.97 | $14.97 | $14.97 | $14.97 | $9.75 | 0 |
| 2018-10-03 | $14.97 | $14.97 | $14.97 | $14.97 | $9.75 | 0 |
| 2018-10-02 | $14.97 | $14.97 | $14.97 | $14.97 | $9.75 | 0 |
| 2018-10-01 | $14.97 | $14.97 | $14.97 | $14.97 | $9.75 | 0 |
| 2018-09-28 | $15.38 | $15.38 | $14.74 | $14.97 | $9.75 | 1,224,580 |
| 2018-09-27 | $15.95 | $16.10 | $14.69 | $14.74 | $9.60 | 3,458,650 |
| 2018-09-26 | $16.19 | $16.19 | $15.85 | $15.92 | $10.37 | 985,030 |
| 2018-09-25 | $16.10 | $16.33 | $15.80 | $16.03 | $10.44 | 1,196,180 |
| 2018-09-24 | $16.05 | $16.05 | $16.05 | $16.05 | $10.45 | 0 |
| 2018-09-21 | $15.63 | $16.46 | $15.63 | $16.05 | $10.45 | 2,341,880 |
| 2018-09-20 | $15.68 | $15.97 | $15.55 | $15.56 | $10.13 | 1,619,050 |
| 2018-09-19 | $15.49 | $15.95 | $15.49 | $15.74 | $10.25 | 1,653,950 |
| 2018-09-18 | $15.20 | $15.68 | $15.02 | $15.55 | $10.13 | 1,597,840 |
| 2018-09-17 | $16.50 | $16.56 | $15.36 | $15.36 | $10.00 | 3,688,380 |
| 2018-09-14 | $16.99 | $17.80 | $16.70 | $17.07 | $11.12 | 4,069,440 |
| 2018-09-13 | $16.89 | $16.93 | $16.52 | $16.90 | $11.00 | 1,456,440 |
| 2018-09-12 | $16.72 | $16.91 | $16.42 | $16.64 | $10.84 | 1,565,230 |
| 2018-09-11 | $16.36 | $16.90 | $16.36 | $16.82 | $10.95 | 1,608,360 |
| 2018-09-10 | $16.50 | $16.95 | $16.20 | $16.31 | $10.62 | 1,043,050 |
| 2018-09-07 | $16.87 | $17.27 | $16.53 | $16.66 | $10.85 | 1,453,000 |
| 2018-09-06 | $16.38 | $17.17 | $16.38 | $16.87 | $10.99 | 1,652,010 |
| 2018-09-05 | $16.71 | $17.68 | $16.54 | $16.72 | $10.89 | 2,201,970 |
| 2018-09-04 | $16.46 | $16.87 | $16.31 | $16.71 | $10.88 | 1,533,480 |
| 2018-09-03 | $17.13 | $17.14 | $15.90 | $16.35 | $10.65 | 2,069,930 |
| 2018-08-31 | $17.32 | $17.58 | $17.15 | $17.15 | $11.17 | 1,246,860 |
| 2018-08-30 | $17.72 | $17.95 | $17.30 | $17.33 | $11.28 | 1,537,900 |
| 2018-08-29 | $18.06 | $18.06 | $17.80 | $17.88 | $11.64 | 1,515,830 |
| 2018-08-28 | $18.64 | $18.70 | $18.05 | $18.21 | $11.86 | 2,193,950 |
| 2018-08-27 | $17.86 | $18.88 | $17.68 | $18.46 | $12.02 | 2,757,190 |
| 2018-08-24 | $18.13 | $18.13 | $17.60 | $17.65 | $11.49 | 1,422,250 |
| 2018-08-23 | $17.69 | $18.08 | $17.47 | $17.93 | $11.68 | 1,706,850 |
| 2018-08-22 | $18.30 | $18.47 | $17.70 | $17.73 | $11.55 | 1,302,400 |
| 2018-08-21 | $18.20 | $18.40 | $17.87 | $18.20 | $11.85 | 1,471,950 |
| 2018-08-20 | $18.00 | $18.35 | $17.61 | $18.20 | $11.85 | 1,606,850 |
| 2018-08-17 | $19.20 | $19.39 | $17.94 | $18.13 | $11.81 | 2,167,350 |
| 2018-08-16 | $19.00 | $19.50 | $18.60 | $19.01 | $12.38 | 1,666,700 |
| 2018-08-15 | $20.10 | $20.20 | $19.36 | $19.42 | $12.65 | 1,865,270 |
| 2018-08-14 | $20.03 | $20.46 | $20.03 | $20.16 | $13.13 | 2,216,440 |
| 2018-08-13 | $19.38 | $20.28 | $19.38 | $20.14 | $13.11 | 2,322,550 |
| 2018-08-10 | $20.29 | $20.60 | $19.69 | $20.11 | $13.10 | 3,105,100 |
| 2018-08-09 | $18.90 | $19.95 | $18.90 | $19.68 | $12.82 | 2,506,580 |
| 2018-08-08 | $19.91 | $20.45 | $19.19 | $19.25 | $12.54 | 2,835,830 |
| 2018-08-07 | $19.14 | $19.94 | $18.88 | $19.71 | $12.83 | 2,576,430 |
| 2018-08-06 | $20.01 | $20.20 | $19.02 | $19.24 | $12.53 | 2,580,700 |
| 2018-08-03 | $21.55 | $21.58 | $20.07 | $20.20 | $13.15 | 2,345,540 |
| 2018-08-02 | $21.96 | $21.97 | $20.11 | $21.15 | $13.77 | 3,380,390 |
| 2018-08-01 | $22.42 | $22.50 | $21.12 | $21.12 | $13.75 | 2,445,000 |
| 2018-07-31 | $22.00 | $22.45 | $21.11 | $22.30 | $14.52 | 2,016,900 |
| 2018-07-30 | $22.90 | $23.09 | $21.62 | $21.98 | $14.31 | 3,460,880 |
| 2018-07-27 | $23.08 | $23.25 | $22.61 | $22.99 | $14.97 | 2,030,200 |
| 2018-07-26 | $23.58 | $23.86 | $22.68 | $22.88 | $14.90 | 3,740,990 |
| 2018-07-25 | $24.01 | $24.48 | $23.63 | $23.73 | $15.45 | 3,103,500 |
| 2018-07-24 | $23.74 | $24.38 | $23.63 | $24.26 | $15.80 | 3,096,380 |
| 2018-07-23 | $24.30 | $24.45 | $23.48 | $23.84 | $15.52 | 3,451,930 |
| 2018-07-20 | $23.99 | $24.39 | $23.75 | $24.18 | $15.75 | 3,008,650 |
| 2018-07-19 | $24.90 | $24.90 | $23.60 | $24.05 | $15.66 | 5,232,150 |
| 2018-07-18 | $26.84 | $27.09 | $25.13 | $25.22 | $16.42 | 6,094,860 |
| 2018-07-17 | $27.00 | $27.55 | $26.25 | $27.10 | $17.65 | 4,687,570 |
| 2018-07-16 | $27.38 | $27.65 | $26.60 | $27.30 | $17.78 | 5,520,240 |
| 2018-07-13 | $26.60 | $27.94 | $26.11 | $27.66 | $18.01 | 8,754,690 |
| 2018-07-12 | $25.84 | $27.20 | $25.82 | $26.89 | $17.51 | 6,648,380 |
| 2018-07-11 | $26.79 | $26.86 | $25.20 | $26.18 | $17.05 | 6,893,120 |
| 2018-07-10 | $26.67 | $27.53 | $26.12 | $27.50 | $17.91 | 8,476,040 |
| 2018-07-09 | $25.88 | $26.89 | $25.70 | $26.85 | $17.48 | 7,149,100 |
| 2018-07-06 | $26.24 | $26.57 | $25.17 | $25.95 | $16.90 | 7,785,960 |
| 2018-07-05 | $27.37 | $27.87 | $25.52 | $25.82 | $16.81 | 8,128,510 |
| 2018-07-04 | $28.96 | $29.29 | $26.73 | $27.47 | $17.89 | 10,914,150 |
| 2018-07-03 | $31.14 | $31.60 | $28.77 | $29.52 | $19.22 | 15,340,640 |
| 2018-07-02 | $33.30 | $34.60 | $30.27 | $31.97 | $20.82 | 17,626,480 |
| 2018-06-29 | $30.87 | $34.00 | $29.28 | $32.30 | $21.03 | 19,625,790 |
| 2018-06-28 | $31.30 | $31.30 | $28.70 | $31.30 | $20.38 | 15,657,850 |
| 2018-06-27 | $25.47 | $28.45 | $25.40 | $28.45 | $18.53 | 6,936,570 |
| 2018-06-26 | $25.32 | $26.37 | $24.30 | $25.86 | $16.84 | 11,063,940 |
| 2018-06-25 | $23.54 | $26.18 | $22.81 | $25.30 | $16.47 | 10,017,510 |
| 2018-06-22 | $23.57 | $25.23 | $23.23 | $24.19 | $15.75 | 9,183,140 |
| 2018-06-21 | $22.58 | $24.20 | $22.05 | $23.08 | $15.03 | 7,970,330 |
| 2018-06-20 | $20.35 | $22.25 | $20.35 | $22.00 | $14.33 | 4,077,540 |
| 2018-06-19 | $22.60 | $23.00 | $21.43 | $21.43 | $13.95 | 2,746,700 |
| 2018-06-18 | $36.01 | $36.01 | $36.01 | $36.01 | $15.50 | 0 |
| 2018-06-15 | $38.95 | $39.23 | $35.13 | $36.01 | $15.50 | 3,845,700 |
| 2018-06-14 | $38.80 | $39.20 | $36.88 | $39.01 | $16.79 | 3,876,070 |
| 2018-06-13 | $37.60 | $40.80 | $37.30 | $39.50 | $17.00 | 6,305,880 |
| 2018-06-12 | $39.60 | $40.04 | $36.80 | $38.20 | $16.44 | 3,850,630 |
| 2018-06-11 | $36.76 | $39.50 | $36.76 | $38.37 | $16.52 | 4,358,240 |
| 2018-06-08 | $37.20 | $37.50 | $36.45 | $37.41 | $16.10 | 2,427,820 |
| 2018-06-07 | $36.40 | $38.48 | $36.40 | $37.75 | $16.25 | 3,541,290 |
| 2018-06-06 | $35.01 | $38.78 | $35.00 | $36.91 | $15.89 | 3,760,140 |
| 2018-06-05 | $34.15 | $36.10 | $34.13 | $35.84 | $15.43 | 1,959,450 |
| 2018-06-04 | $35.38 | $35.38 | $33.92 | $34.05 | $14.66 | 1,255,920 |
| 2018-06-01 | $34.00 | $34.95 | $33.16 | $34.47 | $14.84 | 2,017,950 |
| 2018-05-31 | $32.70 | $34.20 | $32.31 | $33.75 | $14.53 | 1,817,050 |
| 2018-05-30 | $34.32 | $34.38 | $31.60 | $32.03 | $13.79 | 2,147,240 |
| 2018-05-29 | $35.36 | $36.37 | $34.81 | $34.88 | $15.01 | 1,487,900 |
| 2018-05-28 | $37.38 | $37.38 | $35.52 | $35.52 | $15.29 | 2,031,600 |
| 2018-05-25 | $36.80 | $37.88 | $36.80 | $37.41 | $16.10 | 2,042,030 |
| 2018-05-24 | $37.29 | $37.47 | $36.77 | $37.19 | $16.01 | 1,606,000 |
| 2018-05-23 | $38.60 | $38.60 | $37.31 | $37.32 | $16.06 | 3,108,270 |
| 2018-05-22 | $38.02 | $38.90 | $37.18 | $38.72 | $16.67 | 4,621,690 |
| 2018-05-21 | $37.01 | $38.21 | $36.41 | $38.05 | $16.38 | 4,056,350 |
| 2018-05-18 | $36.73 | $36.73 | $35.60 | $36.46 | $15.69 | 2,121,930 |
| 2018-05-17 | $35.60 | $36.99 | $35.34 | $36.77 | $15.83 | 2,813,450 |
| 2018-05-16 | $36.67 | $36.70 | $35.68 | $35.79 | $15.41 | 2,257,270 |
| 2018-05-15 | $36.78 | $37.17 | $35.55 | $36.73 | $15.81 | 2,874,840 |
| 2018-05-14 | $35.36 | $37.45 | $35.36 | $36.82 | $15.85 | 3,832,200 |
| 2018-05-11 | $37.88 | $37.95 | $35.55 | $35.70 | $15.37 | 3,767,780 |
| 2018-05-10 | $38.00 | $38.45 | $36.70 | $37.39 | $16.09 | 4,310,380 |
| 2018-05-09 | $38.00 | $38.60 | $36.61 | $37.90 | $16.31 | 6,032,500 |
| 2018-05-08 | $38.64 | $41.49 | $38.64 | $39.32 | $16.92 | 9,737,100 |
| 2018-05-07 | $35.11 | $41.87 | $35.11 | $39.75 | $17.11 | 11,862,110 |
| 2018-05-04 | $41.00 | $41.89 | $38.30 | $39.01 | $16.79 | 13,662,360 |
| 2018-05-03 | $38.08 | $38.08 | $36.70 | $38.08 | $16.39 | 8,590,350 |
| 2018-05-02 | $31.90 | $34.62 | $31.90 | $34.62 | $14.90 | 1,484,400 |
| 2018-05-01 | $31.47 | $31.47 | $31.47 | $31.47 | $13.55 | 0 |
| 2018-04-30 | $31.47 | $31.47 | $31.47 | $31.47 | $13.55 | 0 |
| 2018-04-27 | $34.10 | $34.39 | $31.21 | $31.47 | $13.55 | 3,312,950 |
| 2018-04-26 | $34.09 | $34.82 | $33.10 | $33.38 | $14.37 | 3,538,040 |
| 2018-04-25 | $33.01 | $35.64 | $32.91 | $34.54 | $14.87 | 5,323,250 |
| 2018-04-24 | $32.50 | $34.20 | $32.33 | $33.49 | $14.42 | 5,210,380 |
| 2018-04-23 | $29.40 | $31.46 | $29.10 | $31.46 | $13.54 | 1,397,730 |
| 2018-04-20 | $30.12 | $30.79 | $28.38 | $28.60 | $12.31 | 2,143,700 |
| 2018-04-19 | $31.30 | $32.32 | $30.62 | $30.72 | $13.22 | 2,234,650 |
| 2018-04-18 | $32.90 | $32.98 | $30.32 | $31.35 | $13.49 | 3,496,870 |
| 2018-04-17 | $34.07 | $35.00 | $32.18 | $32.47 | $13.98 | 3,858,970 |
| 2018-04-16 | $34.39 | $36.50 | $34.39 | $35.20 | $15.15 | 4,978,250 |
| 2018-04-13 | $34.29 | $36.88 | $33.80 | $34.57 | $14.88 | 5,784,060 |
| 2018-04-12 | $32.34 | $34.98 | $32.19 | $33.87 | $14.58 | 4,856,230 |
| 2018-04-11 | $32.03 | $33.00 | $32.03 | $32.28 | $13.89 | 1,883,670 |
| 2018-04-10 | $33.60 | $33.97 | $30.90 | $32.05 | $13.80 | 3,054,730 |
| 2018-04-09 | $32.03 | $34.58 | $32.02 | $34.22 | $14.73 | 2,803,330 |
| 2018-04-06 | $32.40 | $32.40 | $32.40 | $32.40 | $13.95 | 0 |
| 2018-04-05 | $32.40 | $32.40 | $32.40 | $32.40 | $13.95 | 0 |
| 2018-04-04 | $33.80 | $34.20 | $32.35 | $32.40 | $13.95 | 2,544,820 |
| 2018-04-03 | $31.65 | $33.93 | $31.65 | $33.87 | $14.58 | 3,618,220 |
| 2018-04-02 | $31.69 | $32.59 | $31.15 | $32.59 | $14.03 | 2,815,680 |
| 2018-03-30 | $30.89 | $31.87 | $30.80 | $31.47 | $13.55 | 2,125,650 |
| 2018-03-29 | $30.02 | $30.78 | $29.50 | $30.57 | $13.16 | 1,790,020 |
| 2018-03-28 | $29.35 | $31.50 | $29.11 | $30.15 | $12.98 | 2,330,240 |
| 2018-03-27 | $28.75 | $30.51 | $28.65 | $29.96 | $12.90 | 1,873,010 |
| 2018-03-26 | $27.17 | $28.75 | $26.10 | $28.60 | $12.31 | 1,509,140 |
| 2018-03-23 | $29.50 | $29.50 | $27.74 | $27.74 | $11.94 | 2,120,810 |
| 2018-03-22 | $30.40 | $31.36 | $30.27 | $30.82 | $13.27 | 1,326,000 |
| 2018-03-21 | $31.32 | $32.00 | $30.45 | $30.54 | $13.15 | 1,865,390 |
| 2018-03-20 | $30.55 | $31.30 | $30.05 | $31.25 | $13.45 | 1,478,080 |
| 2018-03-19 | $29.83 | $30.97 | $29.54 | $30.56 | $13.15 | 1,249,800 |
| 2018-03-16 | $31.16 | $31.36 | $30.25 | $30.30 | $13.04 | 1,642,160 |
| 2018-03-15 | $32.94 | $32.94 | $30.68 | $30.92 | $13.31 | 3,974,230 |
| 2018-03-14 | $35.08 | $36.88 | $34.09 | $34.09 | $14.67 | 4,203,480 |
| 2018-03-13 | $33.62 | $35.55 | $33.58 | $35.33 | $15.21 | 4,218,230 |
| 2018-03-12 | $34.17 | $34.85 | $33.51 | $34.18 | $14.71 | 3,393,830 |
| 2018-03-09 | $34.39 | $37.18 | $34.12 | $34.18 | $14.71 | 5,112,590 |
| 2018-03-08 | $32.00 | $33.96 | $31.80 | $33.81 | $14.55 | 4,666,050 |
| 2018-03-07 | $30.53 | $32.20 | $30.25 | $32.17 | $13.85 | 3,237,370 |
| 2018-03-06 | $31.35 | $32.80 | $30.88 | $31.02 | $13.35 | 3,180,350 |
| 2018-03-05 | $30.30 | $31.58 | $29.78 | $31.55 | $13.58 | 2,317,270 |
| 2018-03-02 | $31.00 | $32.42 | $30.20 | $30.30 | $13.04 | 3,283,560 |
| 2018-03-01 | $30.55 | $31.50 | $30.51 | $31.39 | $13.51 | 2,639,640 |
| 2018-02-28 | $31.21 | $31.39 | $30.25 | $30.89 | $13.30 | 2,846,020 |
| 2018-02-27 | $31.02 | $32.38 | $31.00 | $31.80 | $13.69 | 3,377,670 |
| 2018-02-26 | $31.01 | $33.30 | $30.60 | $32.26 | $13.89 | 4,786,830 |
| 2018-02-23 | $31.00 | $31.99 | $29.35 | $31.11 | $13.39 | 4,467,360 |
| 2018-02-22 | $29.49 | $30.58 | $29.30 | $30.58 | $13.16 | 1,867,570 |
| 2018-02-21 | $27.80 | $27.80 | $27.80 | $27.80 | $11.97 | 0 |
| 2018-02-20 | $27.80 | $27.80 | $27.80 | $27.80 | $11.97 | 0 |
| 2018-02-19 | $27.80 | $27.80 | $27.80 | $27.80 | $11.97 | 0 |
| 2018-02-16 | $27.80 | $27.80 | $27.80 | $27.80 | $11.97 | 0 |
| 2018-02-15 | $27.80 | $27.80 | $27.80 | $27.80 | $11.97 | 0 |
| 2018-02-14 | $26.00 | $27.80 | $26.00 | $27.80 | $11.97 | 1,087,050 |
| 2018-02-13 | $25.58 | $25.80 | $25.16 | $25.27 | $10.88 | 811,400 |
| 2018-02-12 | $25.21 | $25.96 | $24.95 | $25.60 | $11.02 | 797,770 |
| 2018-02-09 | $24.40 | $25.44 | $24.21 | $24.80 | $10.67 | 999,560 |
| 2018-02-08 | $24.82 | $25.80 | $24.82 | $25.44 | $10.95 | 957,450 |
| 2018-02-07 | $25.69 | $25.77 | $24.06 | $25.22 | $10.86 | 1,210,610 |
| 2018-02-06 | $26.51 | $26.61 | $24.82 | $24.82 | $10.68 | 1,635,640 |
| 2018-02-05 | $29.20 | $29.20 | $27.50 | $27.58 | $11.87 | 975,810 |
| 2018-02-02 | $29.61 | $30.60 | $29.20 | $29.37 | $12.64 | 791,060 |
| 2018-02-01 | $29.69 | $30.12 | $28.70 | $30.06 | $12.94 | 1,195,870 |
| 2018-01-31 | $31.76 | $31.77 | $29.38 | $29.62 | $12.75 | 1,664,710 |
| 2018-01-30 | $32.00 | $32.63 | $31.68 | $31.94 | $13.75 | 1,714,130 |
| 2018-01-29 | $34.20 | $34.75 | $33.05 | $33.40 | $14.38 | 1,287,450 |
| 2018-01-26 | $35.24 | $35.89 | $34.20 | $34.28 | $14.76 | 1,649,100 |
| 2018-01-25 | $36.01 | $37.19 | $35.50 | $35.63 | $15.34 | 1,458,130 |
| 2018-01-24 | $35.08 | $36.17 | $34.86 | $36.15 | $15.56 | 1,398,610 |
| 2018-01-23 | $35.25 | $35.58 | $34.72 | $35.05 | $15.09 | 959,660 |
| 2018-01-22 | $35.81 | $36.29 | $34.43 | $35.18 | $15.14 | 1,896,630 |
| 2018-01-19 | $37.71 | $38.39 | $36.40 | $36.40 | $15.67 | 2,331,920 |
| 2018-01-18 | $37.30 | $38.49 | $37.00 | $38.03 | $16.37 | 2,516,700 |
| 2018-01-17 | $37.29 | $37.97 | $36.28 | $37.42 | $16.11 | 2,819,260 |
| 2018-01-16 | $35.22 | $38.18 | $35.18 | $37.63 | $16.20 | 3,689,790 |
| 2018-01-15 | $35.92 | $37.55 | $35.35 | $35.83 | $15.42 | 3,250,490 |
| 2018-01-12 | $34.44 | $36.59 | $34.30 | $35.79 | $15.41 | 1,933,050 |
| 2018-01-11 | $33.90 | $35.23 | $33.26 | $34.56 | $14.88 | 1,263,960 |
| 2018-01-10 | $35.37 | $35.80 | $34.05 | $34.10 | $14.68 | 1,437,320 |
| 2018-01-09 | $35.41 | $36.41 | $35.21 | $35.68 | $15.36 | 1,799,230 |
| 2018-01-08 | $35.67 | $36.19 | $35.09 | $35.67 | $15.35 | 1,576,010 |
| 2018-01-05 | $34.02 | $37.00 | $33.83 | $35.77 | $15.40 | 2,645,290 |
| 2018-01-04 | $34.70 | $35.14 | $33.90 | $33.93 | $14.60 | 1,345,040 |
| 2018-01-03 | $34.81 | $35.15 | $34.62 | $34.77 | $14.97 | 1,106,100 |
| 2018-01-02 | $34.71 | $35.14 | $34.34 | $34.90 | $15.02 | 883,490 |
| 2018-01-01 | $34.55 | $34.55 | $34.55 | $34.55 | $14.87 | 0 |
| 2017-12-29 | $35.07 | $35.50 | $34.50 | $34.55 | $14.87 | 1,747,930 |
| 2017-12-28 | $36.25 | $37.52 | $35.67 | $35.76 | $15.39 | 2,674,450 |
| 2017-12-27 | $35.28 | $36.97 | $34.88 | $36.28 | $15.62 | 2,724,280 |
| 2017-12-26 | $33.55 | $35.80 | $33.55 | $35.28 | $15.19 | 2,612,180 |
| 2017-12-25 | $32.90 | $33.85 | $32.44 | $33.72 | $14.51 | 1,303,650 |
| 2017-12-22 | $32.61 | $33.46 | $32.31 | $32.99 | $14.20 | 994,190 |
| 2017-12-21 | $32.41 | $33.39 | $31.63 | $32.74 | $14.09 | 1,652,800 |
| 2017-12-20 | $34.85 | $34.96 | $32.80 | $33.03 | $14.22 | 1,383,410 |
| 2017-12-19 | $35.17 | $35.76 | $34.73 | $34.89 | $15.02 | 1,084,990 |
| 2017-12-18 | $35.00 | $35.47 | $34.70 | $35.18 | $15.14 | 803,080 |
| 2017-12-15 | $35.85 | $35.96 | $34.81 | $35.08 | $15.10 | 902,730 |
| 2017-12-14 | $35.99 | $36.29 | $35.57 | $35.80 | $15.41 | 920,490 |
| 2017-12-13 | $35.32 | $36.13 | $33.46 | $36.12 | $15.55 | 1,263,430 |
| 2017-12-12 | $36.70 | $36.97 | $35.35 | $35.36 | $15.22 | 1,352,840 |
| 2017-12-11 | $37.07 | $37.27 | $36.70 | $36.86 | $15.87 | 1,205,900 |
| 2017-12-08 | $35.60 | $37.56 | $35.46 | $37.03 | $15.94 | 1,767,850 |
| 2017-12-07 | $36.10 | $36.49 | $34.60 | $36.17 | $15.57 | 2,552,920 |
| 2017-12-06 | $38.36 | $38.36 | $38.36 | $38.36 | $16.51 | 0 |
| 2017-12-05 | $38.36 | $38.36 | $38.36 | $38.36 | $16.51 | 0 |
| 2017-12-04 | $38.36 | $38.36 | $38.36 | $38.36 | $16.51 | 0 |
| 2017-12-01 | $38.36 | $38.36 | $38.36 | $38.36 | $16.51 | 0 |
| 2017-11-30 | $38.36 | $38.36 | $38.36 | $38.36 | $16.51 | 0 |
| 2017-11-29 | $39.42 | $39.69 | $37.00 | $38.36 | $16.51 | 1,388,120 |
| 2017-11-28 | $38.50 | $39.80 | $38.50 | $39.62 | $17.05 | 1,163,150 |
| 2017-11-27 | $38.36 | $39.66 | $38.33 | $38.58 | $16.61 | 1,079,480 |
| 2017-11-24 | $38.28 | $39.32 | $38.28 | $38.40 | $16.53 | 879,780 |
| 2017-11-23 | $39.70 | $40.28 | $38.82 | $38.82 | $16.71 | 1,356,060 |
| 2017-11-22 | $40.00 | $41.10 | $39.30 | $39.98 | $17.21 | 1,627,560 |
| 2017-11-21 | $41.60 | $41.87 | $39.68 | $40.61 | $17.48 | 1,801,650 |
| 2017-11-20 | $41.09 | $42.13 | $39.60 | $41.80 | $17.99 | 1,547,450 |
| 2017-11-17 | $44.75 | $45.86 | $40.84 | $41.02 | $17.66 | 2,760,480 |
| 2017-11-16 | $47.30 | $47.70 | $45.30 | $45.32 | $19.51 | 2,239,050 |
| 2017-11-15 | $50.20 | $50.97 | $47.02 | $47.23 | $20.33 | 2,842,060 |
| 2017-11-14 | $53.01 | $53.01 | $50.58 | $50.58 | $21.77 | 2,836,420 |
| 2017-11-13 | $52.80 | $53.12 | $51.75 | $52.98 | $22.80 | 2,425,170 |
| 2017-11-10 | $52.10 | $53.15 | $51.42 | $52.97 | $22.80 | 3,106,460 |
| 2017-11-09 | $52.21 | $53.56 | $51.70 | $52.09 | $22.42 | 3,911,610 |
| 2017-11-08 | $49.96 | $53.37 | $49.73 | $52.54 | $22.61 | 4,529,880 |
| 2017-11-07 | $51.60 | $51.62 | $48.55 | $50.37 | $21.68 | 3,218,940 |
| 2017-11-06 | $50.55 | $51.78 | $50.50 | $51.40 | $22.12 | 2,297,810 |
| 2017-11-03 | $51.26 | $52.30 | $50.01 | $50.62 | $21.79 | 3,037,170 |
| 2017-11-02 | $50.00 | $52.19 | $48.88 | $51.83 | $22.31 | 4,702,270 |
| 2017-11-01 | $48.00 | $50.59 | $47.25 | $50.21 | $21.61 | 3,925,660 |
| 2017-10-31 | $46.88 | $47.99 | $46.10 | $47.33 | $20.37 | 2,386,190 |
| 2017-10-30 | $48.97 | $50.95 | $48.13 | $48.15 | $20.73 | 3,436,220 |
| 2017-10-27 | $49.60 | $49.89 | $47.60 | $47.95 | $20.64 | 2,079,280 |
| 2017-10-26 | $48.20 | $49.90 | $47.82 | $49.46 | $21.29 | 2,705,460 |
| 2017-10-25 | $47.50 | $48.78 | $47.30 | $48.35 | $20.81 | 2,126,090 |
| 2017-10-24 | $48.50 | $48.66 | $46.76 | $47.73 | $20.54 | 2,296,420 |
| 2017-10-23 | $48.03 | $49.90 | $47.51 | $49.15 | $21.16 | 2,423,650 |
| 2017-10-20 | $46.95 | $48.48 | $46.95 | $48.27 | $20.78 | 2,050,570 |
| 2017-10-19 | $47.19 | $47.95 | $46.41 | $47.28 | $20.35 | 2,202,690 |
| 2017-10-18 | $50.08 | $50.98 | $47.57 | $47.60 | $20.49 | 2,691,300 |
| 2017-10-17 | $49.86 | $50.60 | $49.58 | $50.08 | $21.56 | 1,692,790 |
| 2017-10-16 | $51.55 | $51.98 | $49.08 | $49.70 | $21.39 | 4,002,030 |
| 2017-10-13 | $53.10 | $53.68 | $52.20 | $53.38 | $22.98 | 2,230,260 |
| 2017-10-12 | $54.40 | $55.39 | $51.73 | $52.99 | $22.81 | 3,626,630 |
| 2017-10-11 | $58.60 | $59.79 | $53.99 | $54.00 | $23.24 | 4,763,720 |
| 2017-10-10 | $59.00 | $60.50 | $58.01 | $58.88 | $25.34 | 3,864,100 |
| 2017-10-09 | $58.00 | $60.18 | $57.05 | $60.00 | $25.83 | 5,399,290 |
| 2017-10-06 | $58.85 | $58.85 | $58.85 | $58.85 | $25.33 | 0 |
| 2017-10-05 | $58.85 | $58.85 | $58.85 | $58.85 | $25.33 | 0 |
| 2017-10-04 | $58.85 | $58.85 | $58.85 | $58.85 | $25.33 | 0 |
| 2017-10-03 | $58.85 | $58.85 | $58.85 | $58.85 | $25.33 | 0 |
| 2017-10-02 | $58.85 | $58.85 | $58.85 | $58.85 | $25.33 | 0 |
| 2017-09-29 | $56.10 | $60.78 | $56.02 | $58.85 | $25.33 | 7,233,820 |
| 2017-09-28 | $55.10 | $57.20 | $54.81 | $55.25 | $23.78 | 3,867,340 |
| 2017-09-27 | $54.00 | $56.50 | $53.33 | $55.59 | $23.93 | 3,745,460 |
| 2017-09-26 | $58.70 | $59.70 | $53.33 | $54.41 | $23.42 | 5,928,420 |
| 2017-09-25 | $57.80 | $60.98 | $57.68 | $59.25 | $25.50 | 4,773,620 |
| 2017-09-22 | $56.66 | $60.18 | $56.66 | $58.67 | $25.25 | 5,396,930 |
| 2017-09-21 | $63.30 | $64.60 | $57.60 | $57.80 | $24.88 | 7,869,660 |
| 2017-09-20 | $61.99 | $64.49 | $61.23 | $64.00 | $27.55 | 6,525,820 |
| 2017-09-19 | $62.30 | $63.93 | $61.60 | $62.24 | $26.79 | 6,254,840 |
| 2017-09-18 | $63.18 | $65.80 | $61.60 | $64.40 | $27.72 | 7,412,160 |
| 2017-09-15 | $67.88 | $70.99 | $63.50 | $64.08 | $27.58 | 10,240,710 |
| 2017-09-14 | $71.22 | $72.78 | $67.00 | $68.12 | $29.32 | 10,504,450 |
| 2017-09-13 | $75.00 | $75.00 | $69.70 | $72.82 | $31.34 | 14,643,050 |
| 2017-09-12 | $69.40 | $69.40 | $69.40 | $69.40 | $29.87 | 771,240 |
| 2017-09-11 | $63.09 | $63.09 | $63.09 | $63.09 | $27.16 | 1,125,050 |
| 2017-09-08 | $54.58 | $60.60 | $54.58 | $57.35 | $24.69 | 11,469,740 |
| 2017-09-07 | $51.16 | $58.98 | $51.16 | $55.50 | $23.89 | 12,578,290 |
| 2017-09-06 | $51.00 | $56.36 | $50.41 | $54.00 | $23.24 | 12,865,750 |
| 2017-09-05 | $53.85 | $53.85 | $49.66 | $52.20 | $22.47 | 14,544,010 |
| 2017-09-04 | $48.95 | $48.95 | $48.95 | $48.95 | $21.07 | 87,880 |
| 2017-09-01 | $44.50 | $44.50 | $44.50 | $44.50 | $19.15 | 141,090 |
| 2017-08-31 | $40.45 | $40.45 | $40.45 | $40.45 | $17.41 | 53,530 |
| 2017-08-30 | $36.77 | $36.77 | $36.77 | $36.77 | $15.83 | 35,960 |
| 2017-08-29 | $33.43 | $33.43 | $33.43 | $33.43 | $14.39 | 15,490 |
| 2017-08-28 | $30.39 | $30.39 | $30.39 | $30.39 | $13.08 | 7,700 |
| 2017-08-25 | $27.63 | $27.63 | $27.63 | $27.63 | $11.89 | 5,130 |
| 2017-08-24 | $25.12 | $25.12 | $25.12 | $25.12 | $10.81 | 4,000 |
| 2017-08-23 | $22.84 | $22.84 | $22.84 | $22.84 | $9.83 | 2,660 |
| 2017-08-22 | $17.30 | $20.76 | $17.30 | $20.76 | $8.94 | 8,200 |