Hunan Jiudian Pharmaceutical Company Ltd (300705) Exchange: SHE
Data as of Aug. 22, 2025
$19.65 ($-0.22) -1.11%
Hunan Jiudian Pharmaceutical Company Ltd - Daily Information
Click for more stock information on Hunan Jiudian Pharmaceutical Company Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $19.88 |
| Previous Close | $19.65 |
| High | $20.17 |
| Low | $19.31 |
| Adjusted Open | $19.88 |
| Previous Adjusted Close | $19.65 |
| Adjusted High | $20.17 |
| Adjusted Low | $19.31 |
Invest in Hunan Jiudian Pharmaceutical Company Ltd (300705)
Historical Stock Data for Hunan Jiudian Pharmaceutical Company Ltd (300705)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-22 | $19.88 | $20.17 | $19.31 | $19.65 | $19.65 | 35,366,520 |
| 2025-08-21 | $18.97 | $20.66 | $18.94 | $19.87 | $19.87 | 52,352,290 |
| 2025-08-20 | $19.17 | $19.24 | $18.60 | $18.93 | $18.93 | 22,080,280 |
| 2025-08-19 | $18.93 | $19.74 | $18.75 | $19.27 | $19.27 | 40,059,260 |
| 2025-08-18 | $17.80 | $19.06 | $17.71 | $18.84 | $18.84 | 47,047,360 |
| 2025-08-15 | $17.36 | $17.75 | $17.32 | $17.64 | $17.64 | 15,555,090 |
| 2025-08-14 | $18.00 | $18.00 | $17.34 | $17.36 | $17.36 | 21,994,940 |
| 2025-08-13 | $17.83 | $18.04 | $17.66 | $17.98 | $17.98 | 17,920,100 |
| 2025-08-12 | $18.12 | $18.28 | $17.75 | $17.84 | $17.84 | 16,106,840 |
| 2025-08-11 | $17.68 | $18.18 | $17.61 | $18.12 | $18.12 | 19,768,550 |
| 2025-08-08 | $17.67 | $17.85 | $17.49 | $17.72 | $17.72 | 15,597,980 |
| 2025-08-07 | $17.65 | $17.95 | $17.56 | $17.72 | $17.72 | 21,081,510 |
| 2025-08-06 | $18.19 | $18.39 | $17.65 | $17.66 | $17.66 | 34,771,630 |
| 2025-08-05 | $18.46 | $18.67 | $18.04 | $18.20 | $18.20 | 27,902,650 |
| 2025-08-04 | $18.60 | $18.80 | $18.00 | $18.54 | $18.54 | 31,302,480 |
| 2025-08-01 | $18.44 | $19.14 | $18.21 | $18.78 | $18.78 | 45,680,900 |
| 2025-07-31 | $17.90 | $18.93 | $17.75 | $18.43 | $18.43 | 49,242,290 |
| 2025-07-30 | $17.83 | $18.51 | $17.76 | $18.02 | $18.02 | 39,633,290 |
| 2025-07-29 | $17.33 | $18.46 | $17.17 | $18.13 | $18.13 | 42,027,880 |
| 2025-07-28 | $17.52 | $17.79 | $17.30 | $17.40 | $17.40 | 24,027,690 |
| 2025-07-25 | $17.92 | $18.17 | $17.42 | $17.44 | $17.44 | 40,408,610 |
| 2025-07-24 | $17.11 | $17.81 | $17.11 | $17.81 | $17.81 | 42,486,230 |
| 2025-07-23 | $16.95 | $17.48 | $16.83 | $17.13 | $17.13 | 29,659,830 |
| 2025-07-22 | $16.95 | $17.49 | $16.91 | $17.11 | $17.11 | 31,496,190 |
| 2025-07-21 | $16.57 | $17.44 | $16.51 | $17.09 | $17.09 | 32,792,830 |
| 2025-07-18 | $16.55 | $16.66 | $16.33 | $16.64 | $16.64 | 17,878,920 |
| 2025-07-17 | $16.52 | $16.59 | $16.37 | $16.54 | $16.54 | 18,157,360 |
| 2025-07-16 | $16.05 | $16.59 | $16.03 | $16.54 | $16.54 | 28,005,160 |
| 2025-07-15 | $16.22 | $16.27 | $15.94 | $16.07 | $16.07 | 13,053,080 |
| 2025-07-14 | $16.20 | $16.34 | $16.11 | $16.28 | $16.28 | 10,935,590 |
| 2025-07-11 | $16.17 | $16.44 | $16.13 | $16.20 | $16.20 | 16,880,600 |
| 2025-07-10 | $16.01 | $16.29 | $15.94 | $16.19 | $16.19 | 14,247,740 |
| 2025-07-09 | $16.10 | $16.24 | $16.00 | $16.06 | $16.06 | 12,100,230 |
| 2025-07-08 | $16.00 | $16.34 | $15.95 | $16.14 | $16.14 | 14,197,020 |
| 2025-07-07 | $16.16 | $16.29 | $15.97 | $16.01 | $16.01 | 12,764,200 |
| 2025-07-04 | $16.30 | $16.42 | $16.15 | $16.18 | $16.18 | 14,726,820 |
| 2025-07-03 | $16.12 | $16.47 | $16.06 | $16.34 | $16.34 | 17,739,270 |
| 2025-07-02 | $16.31 | $16.54 | $16.04 | $16.19 | $16.19 | 26,561,990 |
| 2025-07-01 | $15.55 | $16.85 | $15.54 | $16.51 | $16.51 | 43,555,240 |
| 2025-06-30 | $15.48 | $15.58 | $15.39 | $15.57 | $15.57 | 9,488,120 |
| 2025-06-27 | $15.42 | $15.54 | $15.37 | $15.48 | $15.48 | 8,072,620 |
| 2025-06-26 | $15.54 | $15.54 | $15.34 | $15.36 | $15.36 | 11,157,970 |
| 2025-06-25 | $15.55 | $15.57 | $15.36 | $15.56 | $15.56 | 11,595,840 |
| 2025-06-24 | $15.40 | $15.56 | $15.37 | $15.52 | $15.52 | 10,077,460 |
| 2025-06-23 | $15.15 | $15.40 | $15.15 | $15.37 | $15.37 | 8,970,610 |
| 2025-06-20 | $15.44 | $15.49 | $15.34 | $15.37 | $15.37 | 7,343,850 |
| 2025-06-19 | $15.80 | $15.85 | $15.34 | $15.44 | $15.44 | 12,308,970 |
| 2025-06-18 | $16.09 | $16.10 | $15.71 | $15.80 | $15.80 | 14,172,500 |
| 2025-06-17 | $16.12 | $16.74 | $16.07 | $16.17 | $16.17 | 23,056,360 |
| 2025-06-13 | $16.56 | $16.67 | $16.01 | $16.05 | $16.05 | 19,725,070 |
| 2025-06-12 | $16.64 | $16.81 | $16.43 | $16.67 | $16.67 | 16,716,780 |
| 2025-06-11 | $16.86 | $17.06 | $16.62 | $16.68 | $16.68 | 19,987,020 |
| 2025-06-10 | $16.49 | $17.21 | $16.29 | $16.86 | $16.86 | 36,507,140 |
| 2025-06-09 | $16.05 | $16.58 | $16.03 | $16.39 | $16.39 | 22,070,470 |
| 2025-06-06 | $16.17 | $16.24 | $15.97 | $16.02 | $16.02 | 10,022,300 |
| 2025-06-05 | $16.47 | $16.56 | $16.06 | $16.17 | $16.17 | 17,556,070 |
| 2025-06-04 | $16.53 | $16.68 | $16.30 | $16.52 | $16.52 | 21,290,760 |
| 2025-06-03 | $15.79 | $16.69 | $15.71 | $16.53 | $16.53 | 32,328,950 |
| 2025-05-30 | $15.45 | $16.63 | $15.40 | $15.95 | $15.95 | 31,303,670 |
| 2025-05-29 | $15.17 | $15.50 | $15.10 | $15.48 | $15.48 | 11,599,120 |
| 2025-05-28 | $15.35 | $15.46 | $15.16 | $15.17 | $15.17 | 8,710,140 |
| 2025-05-27 | $15.35 | $15.59 | $15.30 | $15.42 | $15.42 | 7,570,680 |
| 2025-05-26 | $15.59 | $15.63 | $15.24 | $15.35 | $15.35 | 10,263,440 |
| 2025-05-23 | $15.84 | $16.15 | $15.81 | $15.88 | $15.88 | 12,316,320 |
| 2025-05-22 | $16.01 | $16.03 | $15.78 | $15.81 | $15.81 | 7,964,920 |
| 2025-05-21 | $16.09 | $16.16 | $16.00 | $16.01 | $16.01 | 9,185,960 |
| 2025-05-20 | $15.76 | $16.14 | $15.76 | $16.08 | $16.08 | 14,015,290 |
| 2025-05-19 | $15.94 | $15.99 | $15.68 | $15.76 | $15.76 | 9,138,320 |
| 2025-05-16 | $15.76 | $16.04 | $15.72 | $15.96 | $15.96 | 10,310,730 |
| 2025-05-15 | $15.94 | $15.94 | $15.72 | $15.77 | $15.77 | 8,625,320 |
| 2025-05-14 | $16.05 | $16.11 | $15.82 | $15.95 | $15.95 | 12,340,430 |
| 2025-05-13 | $16.10 | $16.29 | $16.02 | $16.09 | $16.09 | 12,777,800 |
| 2025-05-12 | $16.05 | $16.08 | $15.86 | $16.00 | $16.00 | 8,577,240 |
| 2025-05-09 | $16.25 | $16.33 | $15.92 | $15.95 | $15.95 | 11,104,480 |
| 2025-05-08 | $16.14 | $16.28 | $16.03 | $16.24 | $16.24 | 8,950,580 |
| 2025-05-07 | $16.42 | $16.55 | $16.06 | $16.15 | $16.15 | 13,270,460 |
| 2025-05-06 | $16.16 | $16.29 | $16.10 | $16.26 | $16.26 | 9,275,210 |
| 2025-04-30 | $16.09 | $16.19 | $15.97 | $15.98 | $15.98 | 8,820,920 |
| 2025-04-29 | $15.95 | $16.17 | $15.87 | $16.08 | $16.08 | 6,860,590 |
| 2025-04-28 | $16.43 | $16.44 | $15.96 | $15.96 | $15.96 | 13,588,210 |
| 2025-04-25 | $16.50 | $16.65 | $16.32 | $16.47 | $16.47 | 12,150,790 |
| 2025-04-24 | $17.27 | $17.30 | $16.48 | $16.50 | $16.50 | 22,890,400 |
| 2025-04-23 | $17.10 | $17.27 | $17.06 | $17.16 | $17.16 | 12,188,620 |
| 2025-04-22 | $16.66 | $17.24 | $16.65 | $17.18 | $17.18 | 17,128,910 |
| 2025-04-21 | $16.45 | $16.75 | $16.26 | $16.71 | $16.71 | 8,386,080 |
| 2025-04-18 | $16.52 | $16.73 | $16.32 | $16.46 | $16.46 | 10,162,120 |
| 2025-04-17 | $16.60 | $16.81 | $16.56 | $16.58 | $16.58 | 9,415,340 |
| 2025-04-16 | $16.96 | $17.01 | $16.50 | $16.69 | $16.69 | 15,636,620 |
| 2025-04-15 | $17.15 | $17.24 | $16.91 | $17.04 | $17.04 | 12,830,150 |
| 2025-04-14 | $16.93 | $17.26 | $16.87 | $17.23 | $17.23 | 21,669,980 |
| 2025-04-11 | $16.54 | $17.20 | $16.46 | $16.82 | $16.82 | 20,229,420 |
| 2025-04-10 | $16.87 | $17.38 | $16.71 | $16.77 | $16.77 | 30,901,530 |
| 2025-04-09 | $16.27 | $16.80 | $14.41 | $16.56 | $16.56 | 33,081,210 |
| 2025-04-08 | $16.83 | $17.40 | $16.25 | $16.76 | $16.76 | 33,241,530 |
| 2025-04-07 | $17.57 | $18.26 | $16.08 | $16.83 | $16.83 | 42,794,090 |
| 2025-04-03 | $18.59 | $18.94 | $18.44 | $18.78 | $18.78 | 26,684,030 |
| 2025-04-02 | $18.81 | $19.04 | $18.51 | $18.72 | $18.72 | 28,710,810 |
| 2025-04-01 | $17.79 | $19.40 | $17.75 | $18.80 | $18.80 | 49,665,110 |
| 2025-03-31 | $18.10 | $18.29 | $17.55 | $17.72 | $17.72 | 28,033,990 |
| 2025-03-28 | $17.44 | $18.64 | $17.44 | $18.19 | $18.19 | 44,321,000 |
| 2025-03-27 | $17.38 | $17.66 | $17.15 | $17.58 | $17.58 | 16,107,560 |
| 2025-03-26 | $17.70 | $17.74 | $17.37 | $17.51 | $17.51 | 15,514,770 |
| 2025-03-25 | $17.50 | $17.85 | $17.35 | $17.66 | $17.66 | 20,083,680 |
| 2025-03-24 | $17.27 | $17.49 | $17.05 | $17.49 | $17.49 | 16,842,550 |
| 2025-03-21 | $17.68 | $17.84 | $17.23 | $17.31 | $17.31 | 19,240,320 |
| 2025-03-20 | $17.89 | $17.99 | $17.57 | $17.60 | $17.60 | 24,414,530 |
| 2025-03-19 | $17.27 | $18.08 | $17.20 | $17.88 | $17.88 | 37,132,770 |
| 2025-03-18 | $17.46 | $17.51 | $17.26 | $17.33 | $17.33 | 16,440,000 |
| 2025-03-17 | $16.98 | $17.58 | $16.98 | $17.41 | $17.41 | 31,412,090 |
| 2025-03-14 | $16.63 | $16.93 | $16.56 | $16.90 | $16.90 | 18,018,160 |
| 2025-03-13 | $17.00 | $17.00 | $16.51 | $16.65 | $16.65 | 21,782,060 |
| 2025-03-12 | $17.19 | $17.38 | $17.00 | $17.02 | $17.02 | 20,140,350 |
| 2025-03-11 | $17.06 | $17.25 | $16.92 | $17.20 | $17.20 | 15,256,430 |
| 2025-03-10 | $16.94 | $17.36 | $16.94 | $17.23 | $17.23 | 20,338,670 |
| 2025-03-07 | $17.08 | $17.12 | $16.86 | $16.94 | $16.94 | 17,885,580 |
| 2025-03-06 | $17.11 | $17.23 | $16.95 | $17.15 | $17.15 | 18,078,160 |
| 2025-03-05 | $17.24 | $17.32 | $16.93 | $17.05 | $17.05 | 17,369,470 |
| 2025-03-04 | $17.19 | $17.36 | $16.90 | $17.27 | $17.27 | 20,003,200 |
| 2025-03-03 | $17.62 | $17.96 | $17.13 | $17.27 | $17.27 | 36,266,230 |
| 2025-02-28 | $17.42 | $18.22 | $17.28 | $17.62 | $17.62 | 43,537,310 |
| 2025-02-27 | $17.17 | $17.53 | $17.17 | $17.47 | $17.47 | 31,984,750 |
| 2025-02-26 | $16.46 | $17.57 | $16.37 | $17.33 | $17.33 | 45,701,630 |
| 2025-02-25 | $16.46 | $16.65 | $16.31 | $16.42 | $16.42 | 17,846,390 |
| 2025-02-24 | $16.74 | $16.75 | $16.40 | $16.57 | $16.57 | 22,071,630 |
| 2025-02-20 | $16.59 | $17.03 | $16.57 | $16.79 | $16.79 | 28,250,970 |
| 2025-02-19 | $16.60 | $16.99 | $16.53 | $16.73 | $16.73 | 30,860,630 |
| 2025-02-18 | $16.81 | $16.86 | $16.15 | $16.23 | $16.23 | 29,415,430 |
| 2025-02-17 | $17.05 | $17.10 | $16.70 | $16.89 | $16.89 | 32,516,790 |
| 2025-02-14 | $16.93 | $17.38 | $16.73 | $16.92 | $16.92 | 48,067,900 |
| 2025-02-13 | $15.86 | $17.30 | $15.86 | $16.88 | $16.88 | 66,876,290 |
| 2025-02-12 | $15.81 | $15.87 | $15.58 | $15.79 | $15.79 | 24,604,560 |
| 2025-02-11 | $16.28 | $16.30 | $15.79 | $15.89 | $15.89 | 26,502,950 |
| 2025-02-10 | $16.10 | $16.32 | $15.75 | $16.29 | $16.29 | 31,349,100 |
| 2025-02-07 | $15.70 | $16.30 | $15.59 | $16.09 | $16.09 | 31,639,810 |
| 2025-02-06 | $15.53 | $15.73 | $15.38 | $15.73 | $15.73 | 20,357,290 |
| 2025-02-05 | $15.58 | $15.69 | $15.46 | $15.58 | $15.58 | 17,814,570 |
| 2025-01-27 | $15.81 | $15.99 | $15.53 | $15.53 | $15.53 | 18,445,090 |
| 2025-01-24 | $15.40 | $15.64 | $15.20 | $15.61 | $15.61 | 20,103,810 |
| 2025-01-23 | $15.58 | $15.77 | $15.43 | $15.46 | $15.46 | 26,867,020 |
| 2025-01-22 | $15.50 | $15.65 | $15.30 | $15.37 | $15.37 | 18,373,130 |
| 2025-01-21 | $16.05 | $16.13 | $15.42 | $15.60 | $15.60 | 33,775,890 |
| 2025-01-20 | $15.43 | $16.49 | $15.42 | $16.04 | $16.04 | 53,367,250 |
| 2025-01-17 | $15.33 | $15.42 | $15.02 | $15.26 | $15.26 | 28,094,470 |
| 2025-01-16 | $15.65 | $15.87 | $15.11 | $15.50 | $15.50 | 49,062,050 |
| 2025-01-15 | $17.28 | $17.36 | $15.60 | $15.73 | $15.73 | 59,964,620 |
| 2025-01-14 | $17.20 | $17.50 | $16.96 | $17.45 | $17.45 | 27,899,950 |
| 2025-01-13 | $16.96 | $17.48 | $16.90 | $17.11 | $17.11 | 24,906,870 |
| 2025-01-09 | $16.47 | $16.93 | $16.32 | $16.76 | $16.76 | 21,558,240 |
| 2025-01-08 | $16.30 | $16.94 | $16.26 | $16.69 | $16.69 | 29,312,750 |
| 2025-01-07 | $16.70 | $16.78 | $16.25 | $16.42 | $16.42 | 21,341,360 |
| 2025-01-06 | $16.80 | $17.23 | $16.35 | $16.70 | $16.70 | 30,281,770 |
| 2025-01-03 | $17.05 | $17.64 | $16.66 | $16.97 | $16.97 | 28,805,520 |
| 2025-01-02 | $17.95 | $18.09 | $16.95 | $17.15 | $17.15 | 32,726,650 |
| 2024-12-31 | $18.98 | $19.18 | $17.91 | $17.95 | $17.95 | 43,216,990 |
| 2024-12-30 | $22.30 | $22.30 | $18.18 | $19.97 | $19.97 | 59,412,200 |
| 2024-12-27 | $22.66 | $22.94 | $22.46 | $22.63 | $22.63 | 3,691,070 |
| 2024-12-26 | $22.82 | $23.07 | $22.52 | $22.66 | $22.66 | 3,816,880 |
| 2024-12-25 | $23.29 | $23.30 | $22.61 | $22.82 | $22.82 | 3,518,300 |
| 2024-12-24 | $22.94 | $23.20 | $22.87 | $23.19 | $23.19 | 3,144,080 |
| 2024-12-23 | $23.93 | $24.02 | $22.76 | $22.84 | $22.84 | 6,968,860 |
| 2024-12-20 | $23.85 | $24.49 | $23.47 | $23.88 | $23.88 | 3,348,300 |
| 2024-12-19 | $23.70 | $23.92 | $23.35 | $23.61 | $23.61 | 3,819,240 |
| 2024-12-18 | $24.33 | $24.34 | $23.54 | $23.70 | $23.70 | 7,787,700 |
| 2024-12-17 | $25.02 | $25.35 | $24.15 | $24.20 | $24.20 | 7,328,160 |
| 2024-12-16 | $25.90 | $26.28 | $24.40 | $24.98 | $24.98 | 7,514,220 |
| 2024-12-13 | $26.08 | $26.68 | $25.84 | $26.21 | $26.21 | 7,705,910 |
| 2024-12-12 | $25.76 | $26.19 | $25.47 | $26.16 | $26.16 | 4,421,710 |
| 2024-12-11 | $25.70 | $26.00 | $25.38 | $25.72 | $25.72 | 4,524,480 |
| 2024-12-10 | $26.37 | $26.59 | $25.65 | $25.94 | $25.94 | 5,769,720 |
| 2024-12-09 | $26.05 | $26.20 | $25.38 | $25.80 | $25.80 | 3,380,470 |
| 2024-12-06 | $25.49 | $25.90 | $25.23 | $25.79 | $25.79 | 3,538,350 |
| 2024-12-05 | $25.52 | $25.82 | $25.22 | $25.54 | $25.54 | 3,272,600 |
| 2024-12-04 | $25.97 | $26.38 | $25.44 | $25.63 | $25.63 | 5,594,960 |
| 2024-12-03 | $26.50 | $26.60 | $25.72 | $25.98 | $25.98 | 6,810,130 |
| 2024-12-02 | $25.43 | $26.57 | $25.31 | $26.39 | $26.39 | 10,715,920 |
| 2024-11-29 | $24.54 | $26.18 | $24.39 | $25.42 | $25.42 | 12,083,150 |
| 2024-11-28 | $24.67 | $24.98 | $24.18 | $24.71 | $24.71 | 6,882,540 |
| 2024-11-27 | $23.80 | $24.98 | $23.62 | $24.75 | $24.75 | 10,518,100 |
| 2024-11-26 | $23.22 | $24.46 | $23.21 | $23.80 | $23.80 | 5,923,830 |
| 2024-11-25 | $23.55 | $23.97 | $22.91 | $23.30 | $23.30 | 4,746,180 |
| 2024-11-22 | $24.54 | $24.77 | $23.14 | $23.19 | $23.19 | 6,623,790 |
| 2024-11-21 | $24.87 | $25.35 | $24.44 | $24.77 | $24.77 | 4,622,650 |
| 2024-11-20 | $24.20 | $24.99 | $24.02 | $24.78 | $24.78 | 6,796,760 |
| 2024-11-19 | $23.01 | $24.28 | $23.01 | $24.23 | $24.23 | 6,359,260 |
| 2024-11-18 | $23.74 | $23.95 | $22.70 | $22.88 | $22.88 | 5,771,170 |
| 2024-11-15 | $24.40 | $24.65 | $23.75 | $23.80 | $23.80 | 5,183,930 |
| 2024-11-14 | $24.81 | $25.49 | $24.36 | $24.45 | $24.45 | 5,447,760 |
| 2024-11-13 | $25.17 | $25.50 | $24.51 | $24.90 | $24.90 | 6,120,600 |
| 2024-11-12 | $25.33 | $26.10 | $25.08 | $25.43 | $25.43 | 9,710,070 |
| 2024-11-11 | $25.45 | $25.99 | $25.04 | $25.43 | $25.43 | 11,829,390 |
| 2024-11-08 | $24.06 | $25.12 | $24.06 | $24.70 | $24.70 | 15,362,420 |
| 2024-11-07 | $22.29 | $23.74 | $22.20 | $23.43 | $23.43 | 13,793,720 |
| 2024-11-06 | $22.90 | $23.06 | $22.22 | $22.59 | $22.59 | 14,089,130 |
| 2024-11-05 | $22.95 | $23.02 | $22.01 | $22.99 | $22.99 | 16,193,930 |
| 2024-11-04 | $23.50 | $23.95 | $23.38 | $23.70 | $23.70 | 5,371,840 |
| 2024-11-01 | $23.31 | $24.15 | $23.10 | $23.47 | $23.47 | 8,941,540 |
| 2024-10-31 | $24.03 | $24.19 | $22.89 | $23.25 | $23.25 | 9,218,620 |
| 2024-10-30 | $24.79 | $25.00 | $23.62 | $24.00 | $24.00 | 11,202,860 |
| 2024-10-29 | $24.91 | $25.89 | $24.88 | $24.94 | $24.94 | 23,601,740 |
| 2024-10-28 | $23.83 | $24.45 | $23.60 | $24.36 | $24.36 | 6,688,640 |
| 2024-10-25 | $24.36 | $24.51 | $23.78 | $23.97 | $23.97 | 8,498,810 |
| 2024-10-24 | $24.03 | $24.96 | $24.00 | $24.42 | $24.42 | 5,985,540 |
| 2024-10-23 | $24.50 | $24.60 | $23.96 | $24.35 | $24.35 | 7,226,910 |
| 2024-10-22 | $24.13 | $24.95 | $24.01 | $24.50 | $24.50 | 7,330,620 |
| 2024-10-21 | $24.15 | $24.98 | $23.97 | $24.22 | $24.22 | 7,627,640 |
| 2024-10-18 | $23.70 | $24.60 | $23.70 | $24.03 | $24.03 | 10,377,960 |
| 2024-10-17 | $23.73 | $24.60 | $23.47 | $23.76 | $23.76 | 10,007,710 |
| 2024-10-16 | $23.00 | $23.75 | $22.96 | $23.50 | $23.50 | 5,490,760 |
| 2024-10-15 | $23.44 | $24.28 | $23.14 | $23.18 | $23.18 | 6,748,070 |
| 2024-10-14 | $23.47 | $24.07 | $22.68 | $23.76 | $23.76 | 9,189,580 |
| 2024-10-11 | $23.39 | $24.14 | $22.90 | $23.58 | $23.58 | 8,909,980 |
| 2024-10-10 | $23.20 | $24.57 | $23.20 | $23.70 | $23.70 | 11,729,560 |
| 2024-10-09 | $25.36 | $25.49 | $22.81 | $23.01 | $23.01 | 17,705,990 |
| 2024-10-08 | $27.85 | $28.75 | $24.65 | $26.18 | $26.18 | 20,486,690 |
| 2024-09-30 | $23.00 | $25.08 | $22.54 | $24.63 | $24.63 | 12,604,630 |
| 2024-09-27 | $20.40 | $22.40 | $20.40 | $21.71 | $21.71 | 10,258,560 |
| 2024-09-26 | $19.42 | $20.07 | $18.95 | $20.07 | $20.07 | 7,197,580 |
| 2024-09-25 | $19.30 | $20.03 | $18.92 | $19.45 | $19.45 | 12,104,280 |
| 2024-09-24 | $18.15 | $18.94 | $17.91 | $18.80 | $18.80 | 7,829,160 |
| 2024-09-23 | $18.14 | $18.49 | $17.89 | $18.10 | $18.10 | 5,490,950 |
| 2024-09-20 | $18.36 | $18.40 | $17.77 | $18.06 | $18.06 | 9,047,660 |
| 2024-09-19 | $18.97 | $19.03 | $18.26 | $18.40 | $18.40 | 7,998,550 |
| 2024-09-18 | $18.92 | $19.32 | $18.70 | $18.99 | $18.99 | 3,485,730 |
| 2024-09-13 | $19.20 | $19.40 | $18.74 | $18.92 | $18.92 | 5,915,090 |
| 2024-09-12 | $19.90 | $20.09 | $19.01 | $19.15 | $19.15 | 6,695,970 |
| 2024-09-11 | $20.17 | $20.27 | $19.60 | $19.90 | $19.90 | 6,623,850 |
| 2024-09-10 | $20.93 | $20.95 | $19.95 | $20.17 | $20.17 | 7,160,520 |
| 2024-09-09 | $21.20 | $21.20 | $20.66 | $20.83 | $20.83 | 2,943,850 |
| 2024-09-06 | $21.96 | $22.17 | $21.10 | $21.11 | $21.11 | 3,755,290 |
| 2024-09-05 | $22.04 | $22.36 | $21.71 | $22.00 | $22.00 | 2,733,920 |
| 2024-09-04 | $21.25 | $22.20 | $21.23 | $21.86 | $21.86 | 4,722,290 |
| 2024-09-03 | $21.84 | $22.32 | $21.37 | $21.40 | $21.40 | 4,014,690 |
| 2024-09-02 | $21.78 | $21.96 | $21.10 | $21.67 | $21.67 | 6,138,180 |
| 2024-08-30 | $21.91 | $22.15 | $21.40 | $21.89 | $21.89 | 6,502,050 |
| 2024-08-29 | $21.57 | $21.93 | $21.16 | $21.76 | $21.76 | 4,704,650 |
| 2024-08-28 | $22.25 | $22.39 | $21.48 | $21.52 | $21.52 | 4,419,690 |
| 2024-08-27 | $22.00 | $22.42 | $21.80 | $22.25 | $22.25 | 4,753,600 |
| 2024-08-26 | $22.30 | $22.84 | $21.50 | $22.06 | $22.06 | 5,274,000 |
| 2024-08-23 | $22.45 | $22.65 | $21.91 | $22.20 | $22.20 | 3,233,700 |
| 2024-08-22 | $21.86 | $22.56 | $21.73 | $22.48 | $22.48 | 4,459,860 |
| 2024-08-21 | $21.95 | $22.32 | $21.72 | $22.02 | $22.02 | 2,919,430 |
| 2024-08-20 | $22.38 | $22.40 | $21.33 | $21.95 | $21.95 | 6,987,120 |
| 2024-08-19 | $22.59 | $22.96 | $22.28 | $22.40 | $22.40 | 3,290,350 |
| 2024-08-16 | $22.69 | $22.97 | $22.45 | $22.60 | $22.60 | 3,328,520 |
| 2024-08-15 | $23.18 | $23.50 | $22.68 | $22.84 | $22.84 | 3,611,530 |
| 2024-08-14 | $23.14 | $23.54 | $23.00 | $23.00 | $23.00 | 2,871,500 |
| 2024-08-13 | $22.68 | $23.30 | $22.51 | $23.21 | $23.21 | 5,263,240 |
| 2024-08-12 | $22.60 | $23.15 | $22.11 | $22.71 | $22.71 | 11,011,160 |
| 2024-08-09 | $24.01 | $24.45 | $23.11 | $23.21 | $23.21 | 5,497,940 |
| 2024-08-08 | $23.98 | $24.26 | $23.42 | $24.12 | $24.12 | 4,300,730 |
| 2024-08-07 | $24.00 | $24.06 | $23.46 | $23.69 | $23.69 | 1,982,600 |
| 2024-08-06 | $24.50 | $24.50 | $23.70 | $24.07 | $24.07 | 2,893,950 |
| 2024-08-05 | $23.65 | $24.93 | $23.48 | $24.03 | $24.03 | 6,012,130 |
| 2024-08-02 | $23.60 | $24.78 | $23.36 | $23.81 | $23.81 | 7,645,180 |
| 2024-08-01 | $24.42 | $24.80 | $23.61 | $23.68 | $23.68 | 5,015,900 |
| 2024-07-31 | $22.84 | $24.80 | $22.78 | $24.42 | $24.42 | 8,915,220 |
| 2024-07-30 | $22.90 | $23.10 | $22.38 | $22.99 | $22.99 | 5,566,380 |
| 2024-07-29 | $23.13 | $23.75 | $22.62 | $22.85 | $22.85 | 9,566,240 |
| 2024-07-26 | $24.60 | $24.78 | $23.20 | $23.64 | $23.64 | 9,787,200 |
| 2024-07-25 | $25.15 | $25.20 | $24.40 | $24.77 | $24.77 | 3,840,830 |
| 2024-07-24 | $25.60 | $26.05 | $25.08 | $25.28 | $25.28 | 4,249,290 |
| 2024-07-23 | $27.30 | $27.49 | $25.66 | $25.73 | $25.73 | 6,788,380 |
| 2024-07-22 | $27.59 | $28.05 | $27.07 | $27.54 | $27.54 | 6,859,710 |
| 2024-07-19 | $25.63 | $27.96 | $25.25 | $27.61 | $27.61 | 11,266,290 |
| 2024-07-18 | $25.52 | $25.65 | $24.96 | $25.65 | $25.65 | 4,151,110 |
| 2024-07-17 | $25.54 | $25.85 | $25.06 | $25.59 | $25.59 | 3,903,620 |
| 2024-07-16 | $25.65 | $25.77 | $24.94 | $25.40 | $25.40 | 3,312,780 |
| 2024-07-15 | $26.06 | $26.19 | $25.58 | $25.63 | $25.63 | 2,797,740 |
| 2024-07-12 | $25.25 | $26.50 | $25.25 | $26.06 | $26.06 | 5,069,220 |
| 2024-07-11 | $24.94 | $25.65 | $24.00 | $25.42 | $25.42 | 4,001,610 |
| 2024-07-10 | $24.96 | $25.24 | $24.45 | $24.64 | $24.64 | 3,127,990 |
| 2024-07-09 | $25.10 | $25.34 | $24.60 | $25.18 | $25.18 | 3,879,980 |
| 2024-07-08 | $26.00 | $26.20 | $25.00 | $25.10 | $25.10 | 2,796,790 |
| 2024-07-05 | $25.60 | $26.30 | $25.12 | $26.15 | $26.15 | 2,980,340 |
| 2024-07-04 | $26.06 | $26.19 | $25.40 | $25.63 | $25.63 | 2,304,290 |
| 2024-07-03 | $26.42 | $26.53 | $25.86 | $26.06 | $26.06 | 2,653,820 |
| 2024-07-02 | $27.15 | $27.25 | $26.30 | $26.39 | $26.39 | 3,478,950 |
| 2024-07-01 | $26.48 | $27.45 | $26.30 | $27.34 | $27.34 | 3,445,570 |
| 2024-06-28 | $27.16 | $27.90 | $26.56 | $26.74 | $26.74 | 4,144,290 |
| 2024-06-27 | $27.39 | $27.63 | $27.10 | $27.22 | $27.22 | 4,848,340 |
| 2024-06-26 | $26.16 | $27.49 | $25.92 | $27.49 | $27.49 | 5,741,220 |
| 2024-06-25 | $26.83 | $26.85 | $25.37 | $26.00 | $26.00 | 5,281,380 |
| 2024-06-24 | $27.44 | $27.55 | $26.74 | $26.85 | $26.85 | 4,632,930 |
| 2024-06-21 | $26.06 | $27.80 | $25.96 | $27.59 | $27.59 | 11,158,860 |
| 2024-06-20 | $26.20 | $26.58 | $25.80 | $26.09 | $26.09 | 3,711,310 |
| 2024-06-19 | $26.42 | $26.64 | $26.20 | $26.33 | $26.33 | 2,914,380 |
| 2024-06-18 | $26.58 | $26.90 | $26.22 | $26.41 | $26.41 | 4,041,030 |
| 2024-06-17 | $26.05 | $27.18 | $25.75 | $26.58 | $26.58 | 6,365,440 |
| 2024-06-14 | $26.18 | $26.30 | $25.61 | $26.05 | $26.05 | 4,891,330 |
| 2024-06-13 | $26.27 | $26.79 | $25.94 | $26.19 | $26.19 | 3,552,620 |
| 2024-06-12 | $26.38 | $26.85 | $26.02 | $26.57 | $26.57 | 3,171,570 |
| 2024-06-11 | $25.47 | $26.54 | $25.11 | $26.50 | $26.50 | 3,378,580 |
| 2024-06-07 | $25.78 | $26.10 | $25.13 | $25.45 | $25.45 | 3,092,320 |
| 2024-06-06 | $26.50 | $26.53 | $25.51 | $25.80 | $25.80 | 4,553,600 |
| 2024-06-05 | $26.99 | $26.99 | $26.36 | $26.40 | $26.40 | 3,374,780 |
| 2024-06-04 | $26.37 | $26.94 | $26.30 | $26.80 | $26.80 | 3,089,150 |
| 2024-06-03 | $26.26 | $27.14 | $26.00 | $26.54 | $26.54 | 5,589,720 |
| 2024-05-31 | $25.63 | $26.50 | $25.50 | $26.00 | $26.00 | 5,332,550 |
| 2024-05-30 | $25.32 | $26.16 | $25.02 | $25.41 | $25.41 | 3,528,510 |
| 2024-05-29 | $24.83 | $25.45 | $24.78 | $25.30 | $25.30 | 2,503,250 |
| 2024-05-28 | $25.56 | $25.85 | $25.01 | $25.12 | $25.12 | 2,794,990 |
| 2024-05-27 | $25.38 | $26.00 | $25.13 | $25.56 | $25.56 | 3,979,250 |
| 2024-05-24 | $25.01 | $26.08 | $25.01 | $25.38 | $25.38 | 5,828,700 |
| 2024-05-23 | $35.51 | $36.10 | $35.20 | $35.61 | $35.61 | 2,077,070 |
| 2024-05-22 | $36.44 | $36.47 | $35.40 | $35.59 | $35.59 | 2,590,520 |
| 2024-05-21 | $36.01 | $36.70 | $35.98 | $36.30 | $36.30 | 2,212,120 |
| 2024-05-20 | $36.00 | $36.67 | $35.20 | $36.39 | $36.39 | 3,728,580 |
| 2024-05-17 | $36.92 | $37.20 | $35.55 | $35.99 | $35.99 | 3,072,610 |
| 2024-05-16 | $37.19 | $37.38 | $36.60 | $36.82 | $36.82 | 1,735,890 |
| 2024-05-15 | $37.57 | $37.94 | $36.78 | $36.96 | $36.96 | 2,063,160 |
| 2024-05-14 | $37.52 | $37.93 | $37.10 | $37.57 | $37.57 | 1,712,200 |
| 2024-05-13 | $38.25 | $38.58 | $37.20 | $37.52 | $37.52 | 3,087,670 |
| 2024-05-10 | $38.90 | $38.90 | $38.10 | $38.25 | $38.25 | 2,430,770 |
| 2024-05-09 | $38.58 | $39.70 | $38.05 | $38.90 | $38.90 | 3,468,360 |
| 2024-05-08 | $38.54 | $38.80 | $37.85 | $38.46 | $38.46 | 3,461,450 |
| 2024-05-07 | $38.00 | $38.89 | $37.80 | $38.55 | $38.55 | 3,811,330 |
| 2024-05-06 | $37.80 | $38.10 | $36.63 | $38.09 | $38.09 | 3,866,640 |
| 2024-04-30 | $36.99 | $37.81 | $36.50 | $37.36 | $37.36 | 3,125,400 |
| 2024-04-29 | $36.80 | $37.50 | $36.10 | $36.81 | $36.81 | 3,689,920 |
| 2024-04-26 | $35.19 | $36.73 | $35.10 | $36.22 | $36.22 | 5,236,340 |
| 2024-04-25 | $34.19 | $36.08 | $34.19 | $35.01 | $35.01 | 7,675,590 |
| 2024-04-24 | $34.61 | $34.80 | $33.80 | $34.10 | $34.10 | 3,023,470 |
| 2024-04-23 | $36.35 | $36.47 | $33.08 | $34.56 | $34.56 | 4,832,800 |
| 2024-04-22 | $34.70 | $36.63 | $34.70 | $36.09 | $36.09 | 2,584,190 |
| 2024-04-19 | $34.20 | $34.99 | $33.81 | $34.51 | $34.51 | 2,077,440 |
| 2024-04-18 | $34.90 | $35.60 | $34.60 | $34.70 | $34.70 | 1,546,900 |
| 2024-04-17 | $35.29 | $36.12 | $34.76 | $34.95 | $34.95 | 2,802,500 |
| 2024-04-16 | $35.21 | $36.05 | $34.88 | $35.21 | $35.21 | 1,809,500 |
| 2024-04-15 | $35.12 | $36.13 | $34.93 | $35.66 | $35.66 | 2,249,560 |
| 2024-04-12 | $34.54 | $35.65 | $34.54 | $35.12 | $35.12 | 2,433,260 |
| 2024-04-11 | $34.65 | $35.45 | $34.43 | $34.65 | $34.65 | 2,331,450 |
| 2024-04-10 | $35.44 | $36.00 | $34.80 | $35.10 | $35.10 | 1,868,570 |
| 2024-04-09 | $35.12 | $35.95 | $34.68 | $35.68 | $35.68 | 3,349,840 |
| 2024-04-08 | $35.80 | $36.18 | $35.04 | $35.32 | $35.32 | 3,077,520 |
| 2024-04-03 | $35.91 | $36.80 | $35.80 | $36.18 | $36.18 | 1,928,340 |
| 2024-04-02 | $37.00 | $37.40 | $35.68 | $35.94 | $35.94 | 3,601,500 |
| 2024-04-01 | $37.40 | $37.55 | $35.89 | $37.55 | $37.55 | 3,338,980 |
| 2024-03-29 | $38.96 | $38.98 | $37.10 | $37.54 | $37.54 | 3,457,040 |
| 2024-03-28 | $36.47 | $39.00 | $36.47 | $38.85 | $38.85 | 3,590,550 |
| 2024-03-27 | $36.20 | $37.99 | $35.80 | $36.92 | $36.92 | 2,546,810 |
| 2024-03-26 | $36.32 | $36.95 | $36.14 | $36.44 | $36.44 | 1,613,000 |
| 2024-03-25 | $37.49 | $38.18 | $36.62 | $36.80 | $36.80 | 2,337,440 |
| 2024-03-22 | $36.96 | $37.76 | $36.40 | $37.48 | $37.48 | 1,790,020 |
| 2024-03-21 | $36.52 | $37.19 | $36.05 | $37.00 | $37.00 | 1,951,820 |
| 2024-03-20 | $37.06 | $37.56 | $36.60 | $36.75 | $36.75 | 1,659,200 |
| 2024-03-19 | $37.60 | $37.96 | $36.79 | $37.40 | $37.40 | 2,262,420 |
| 2024-03-18 | $36.30 | $37.88 | $35.59 | $37.60 | $37.60 | 3,971,500 |
| 2024-03-15 | $36.11 | $37.07 | $35.40 | $36.28 | $36.28 | 3,067,690 |
| 2024-03-14 | $37.48 | $38.37 | $36.50 | $36.65 | $36.65 | 2,189,210 |
| 2024-03-13 | $35.94 | $37.99 | $35.94 | $37.28 | $37.28 | 2,633,510 |
| 2024-03-12 | $37.00 | $37.47 | $36.30 | $36.69 | $36.69 | 2,520,940 |
| 2024-03-11 | $35.84 | $37.45 | $35.72 | $37.21 | $37.21 | 4,252,220 |
| 2024-03-08 | $35.18 | $35.93 | $34.86 | $35.60 | $35.60 | 1,820,270 |
| 2024-03-07 | $34.95 | $36.15 | $34.54 | $35.21 | $35.21 | 3,205,040 |
| 2024-03-06 | $36.12 | $36.25 | $34.62 | $35.05 | $35.05 | 3,602,120 |
| 2024-03-05 | $35.97 | $36.63 | $35.10 | $36.14 | $36.14 | 2,986,720 |
| 2024-03-04 | $34.75 | $36.50 | $34.72 | $36.13 | $36.13 | 6,729,110 |
| 2024-03-01 | $33.93 | $34.90 | $33.58 | $34.60 | $34.60 | 2,846,920 |
| 2024-02-29 | $32.17 | $33.95 | $32.02 | $33.93 | $33.93 | 2,989,180 |
| 2024-02-28 | $34.62 | $34.99 | $32.66 | $32.70 | $32.70 | 2,895,060 |
| 2024-02-27 | $33.46 | $34.60 | $33.02 | $34.52 | $34.52 | 3,687,310 |
| 2024-02-26 | $32.28 | $33.88 | $31.78 | $33.54 | $33.54 | 3,556,560 |
| 2024-02-23 | $33.06 | $33.07 | $31.74 | $32.50 | $32.50 | 4,649,610 |
| 2024-02-22 | $33.04 | $33.80 | $32.49 | $33.11 | $33.11 | 3,121,140 |
| 2024-02-21 | $34.92 | $34.92 | $33.00 | $33.10 | $33.10 | 4,768,610 |
| 2024-02-20 | $33.98 | $35.09 | $33.36 | $34.92 | $34.92 | 3,265,560 |
| 2024-02-19 | $33.64 | $34.85 | $32.20 | $34.33 | $34.33 | 3,781,410 |
| 2024-02-08 | $32.62 | $34.60 | $30.91 | $33.88 | $33.88 | 4,836,120 |
| 2024-02-07 | $32.39 | $33.88 | $31.82 | $32.62 | $32.62 | 4,535,190 |
| 2024-02-06 | $29.12 | $33.35 | $29.02 | $32.62 | $32.62 | 6,599,600 |
| 2024-02-05 | $28.44 | $30.95 | $28.30 | $29.69 | $29.69 | 7,916,010 |
| 2024-02-02 | $29.45 | $30.23 | $27.68 | $28.36 | $28.36 | 2,924,820 |
| 2024-02-01 | $28.71 | $30.45 | $28.20 | $29.62 | $29.62 | 3,678,300 |
| 2024-01-31 | $29.31 | $31.78 | $28.78 | $28.95 | $28.95 | 2,450,110 |
| 2024-01-30 | $30.77 | $30.77 | $29.82 | $30.04 | $30.04 | 1,331,200 |
| 2024-01-29 | $30.60 | $31.27 | $30.37 | $30.79 | $30.79 | 2,641,510 |
| 2024-01-26 | $30.91 | $31.18 | $30.12 | $30.56 | $30.56 | 2,229,700 |
| 2024-01-25 | $30.57 | $31.81 | $30.55 | $31.15 | $31.15 | 3,260,940 |
| 2024-01-24 | $30.99 | $31.90 | $30.10 | $31.04 | $31.04 | 1,971,080 |
| 2024-01-23 | $29.50 | $31.12 | $29.23 | $31.03 | $31.03 | 4,074,480 |
| 2024-01-22 | $31.44 | $31.44 | $29.20 | $29.50 | $29.50 | 4,405,390 |
| 2024-01-19 | $32.03 | $32.28 | $31.14 | $31.43 | $31.43 | 2,317,210 |
| 2024-01-18 | $32.10 | $32.18 | $30.88 | $31.93 | $31.93 | 4,441,380 |
| 2024-01-17 | $33.40 | $34.39 | $32.35 | $32.43 | $32.43 | 3,579,340 |
| 2024-01-16 | $32.30 | $33.83 | $32.09 | $33.67 | $33.67 | 5,740,900 |
| 2024-01-15 | $32.11 | $32.98 | $31.36 | $32.38 | $32.38 | 3,887,040 |
| 2024-01-12 | $31.70 | $32.47 | $31.48 | $31.51 | $31.51 | 2,113,590 |
| 2024-01-11 | $31.70 | $32.15 | $31.45 | $31.79 | $31.79 | 2,211,430 |
| 2024-01-10 | $31.93 | $32.20 | $31.50 | $31.63 | $31.63 | 2,038,200 |
| 2024-01-09 | $31.90 | $32.57 | $31.55 | $31.95 | $31.95 | 2,874,140 |
| 2024-01-08 | $32.10 | $32.25 | $31.72 | $31.92 | $31.92 | 2,097,530 |
| 2024-01-05 | $32.94 | $33.00 | $32.01 | $32.10 | $32.10 | 1,901,140 |
| 2024-01-04 | $33.31 | $33.48 | $32.47 | $32.93 | $32.93 | 2,423,500 |
| 2024-01-03 | $33.04 | $33.88 | $32.66 | $33.31 | $33.31 | 2,937,090 |
| 2024-01-02 | $33.24 | $33.68 | $32.89 | $33.12 | $33.12 | 2,552,240 |
| 2024-01-01 | $33.23 | $33.23 | $33.23 | $33.23 | $33.23 | 0 |
| 2023-12-29 | $33.05 | $33.99 | $32.70 | $33.23 | $33.23 | 5,005,900 |
| 2023-12-28 | $34.62 | $34.71 | $32.61 | $33.05 | $33.05 | 8,213,950 |
| 2023-12-27 | $34.26 | $35.35 | $34.10 | $34.45 | $34.45 | 4,954,280 |
| 2023-12-26 | $34.70 | $34.75 | $33.81 | $34.00 | $34.00 | 2,796,080 |
| 2023-12-25 | $33.68 | $34.61 | $33.30 | $34.54 | $34.54 | 2,758,300 |
| 2023-12-22 | $33.99 | $34.76 | $33.32 | $33.70 | $33.70 | 3,910,440 |
| 2023-12-21 | $33.98 | $34.12 | $33.42 | $33.98 | $33.98 | 2,631,420 |
| 2023-12-20 | $34.73 | $35.05 | $33.90 | $33.98 | $33.98 | 2,685,600 |
| 2023-12-19 | $35.20 | $35.30 | $34.03 | $34.66 | $34.66 | 2,791,040 |
| 2023-12-18 | $34.46 | $35.76 | $33.82 | $34.96 | $34.96 | 5,507,360 |
| 2023-12-15 | $34.57 | $35.15 | $33.79 | $34.46 | $34.46 | 6,765,700 |
| 2023-12-14 | $36.49 | $36.76 | $34.30 | $34.56 | $34.56 | 11,939,070 |
| 2023-12-13 | $36.37 | $37.14 | $36.00 | $36.73 | $36.73 | 6,307,930 |
| 2023-12-12 | $36.74 | $37.05 | $35.76 | $36.19 | $36.19 | 6,926,260 |
| 2023-12-11 | $37.24 | $37.60 | $35.69 | $36.69 | $36.69 | 8,566,690 |
| 2023-12-08 | $33.71 | $37.88 | $33.65 | $36.96 | $36.96 | 15,492,210 |
| 2023-12-07 | $33.49 | $35.85 | $33.47 | $34.71 | $34.71 | 13,441,810 |
| 2023-12-06 | $33.10 | $34.00 | $32.37 | $33.50 | $33.50 | 7,124,270 |
| 2023-12-05 | $32.55 | $33.29 | $32.20 | $32.71 | $32.71 | 4,949,470 |
| 2023-12-04 | $33.00 | $33.56 | $32.18 | $32.80 | $32.80 | 6,000,500 |
| 2023-12-01 | $32.92 | $33.80 | $32.14 | $33.47 | $33.47 | 10,267,370 |
| 2023-11-30 | $30.48 | $32.90 | $30.25 | $32.90 | $32.90 | 14,284,770 |
| 2023-11-29 | $29.28 | $30.03 | $29.20 | $29.84 | $29.84 | 3,572,500 |
| 2023-11-28 | $28.61 | $29.90 | $28.41 | $29.54 | $29.54 | 5,196,100 |
| 2023-11-27 | $28.58 | $29.08 | $28.18 | $28.85 | $28.85 | 3,110,100 |
| 2023-11-24 | $28.53 | $28.98 | $28.20 | $28.57 | $28.57 | 2,840,080 |
| 2023-11-23 | $28.03 | $28.90 | $27.99 | $28.52 | $28.52 | 3,556,340 |
| 2023-11-22 | $27.58 | $28.16 | $27.58 | $27.84 | $27.84 | 2,968,460 |
| 2023-11-21 | $28.10 | $28.82 | $27.61 | $27.84 | $27.84 | 6,887,840 |
| 2023-11-20 | $29.12 | $30.05 | $27.52 | $28.43 | $28.43 | 10,200,500 |
| 2023-11-17 | $29.02 | $29.67 | $28.75 | $29.12 | $29.12 | 4,877,100 |
| 2023-11-16 | $29.05 | $29.50 | $28.47 | $29.11 | $29.11 | 3,684,520 |
| 2023-11-15 | $29.19 | $29.28 | $28.60 | $28.94 | $28.94 | 2,502,110 |
| 2023-11-14 | $28.96 | $29.54 | $28.50 | $29.04 | $29.04 | 3,449,660 |
| 2023-11-13 | $29.57 | $29.68 | $28.68 | $28.96 | $28.96 | 2,992,840 |
| 2023-11-10 | $29.00 | $29.48 | $28.34 | $29.12 | $29.12 | 4,046,390 |
| 2023-11-09 | $28.56 | $29.70 | $28.52 | $28.91 | $28.91 | 7,521,000 |
| 2023-11-08 | $27.39 | $28.50 | $27.06 | $28.47 | $28.47 | 7,771,800 |
| 2023-11-07 | $26.89 | $27.19 | $26.03 | $26.80 | $26.80 | 4,298,380 |
| 2023-11-06 | $26.09 | $27.45 | $26.09 | $27.13 | $27.13 | 4,201,370 |
| 2023-11-03 | $25.82 | $26.58 | $25.82 | $26.10 | $26.10 | 2,986,800 |
| 2023-11-02 | $26.30 | $26.77 | $25.81 | $25.95 | $25.95 | 2,454,500 |
| 2023-11-01 | $26.34 | $26.82 | $25.78 | $26.48 | $26.48 | 3,486,400 |
| 2023-10-31 | $26.26 | $26.85 | $26.15 | $26.36 | $26.36 | 3,291,520 |
| 2023-10-30 | $25.37 | $26.88 | $25.24 | $26.40 | $26.40 | 6,211,840 |
| 2023-10-27 | $24.44 | $25.99 | $24.10 | $25.49 | $25.49 | 6,296,060 |
| 2023-10-26 | $24.24 | $25.10 | $24.10 | $24.47 | $24.47 | 2,960,640 |
| 2023-10-25 | $25.01 | $25.19 | $24.20 | $24.43 | $24.43 | 4,164,760 |
| 2023-10-24 | $24.48 | $25.35 | $24.11 | $25.18 | $25.18 | 7,331,230 |
| 2023-10-23 | $23.80 | $24.86 | $23.64 | $24.36 | $24.36 | 4,101,300 |
| 2023-10-20 | $23.77 | $24.13 | $23.55 | $23.73 | $23.73 | 2,488,180 |
| 2023-10-19 | $24.43 | $24.50 | $23.86 | $24.00 | $24.00 | 2,115,760 |
| 2023-10-18 | $24.63 | $24.72 | $24.35 | $24.55 | $24.55 | 2,235,410 |
| 2023-10-17 | $25.29 | $25.36 | $24.40 | $24.78 | $24.78 | 2,998,690 |
| 2023-10-16 | $25.27 | $25.50 | $24.77 | $25.14 | $25.14 | 2,694,030 |
| 2023-10-13 | $25.01 | $25.50 | $24.95 | $25.19 | $25.19 | 2,382,600 |
| 2023-10-12 | $25.35 | $25.65 | $24.70 | $25.35 | $25.35 | 4,068,300 |
| 2023-10-11 | $23.94 | $25.69 | $23.94 | $25.36 | $25.36 | 7,328,010 |
| 2023-10-10 | $23.87 | $24.20 | $23.50 | $23.94 | $23.94 | 3,247,560 |
| 2023-10-09 | $23.58 | $23.90 | $23.14 | $23.78 | $23.78 | 3,601,510 |
| 2023-09-28 | $23.77 | $24.25 | $23.49 | $23.64 | $23.64 | 5,182,100 |
| 2023-09-27 | $22.84 | $23.98 | $22.52 | $23.76 | $23.76 | 6,887,430 |
| 2023-09-26 | $23.14 | $23.17 | $22.52 | $22.82 | $22.82 | 3,703,520 |
| 2023-09-25 | $22.20 | $23.63 | $22.17 | $23.20 | $23.20 | 8,073,380 |
| 2023-09-22 | $21.71 | $21.95 | $21.34 | $21.88 | $21.88 | 2,684,490 |
| 2023-09-21 | $21.86 | $22.09 | $21.65 | $21.72 | $21.72 | 2,121,980 |
| 2023-09-20 | $22.06 | $22.32 | $21.95 | $22.00 | $22.00 | 2,107,530 |
| 2023-09-19 | $22.02 | $22.53 | $22.02 | $22.16 | $22.16 | 3,078,950 |
| 2023-09-18 | $22.30 | $22.88 | $22.20 | $22.44 | $22.44 | 5,499,540 |
| 2023-09-15 | $21.00 | $22.90 | $20.70 | $22.45 | $22.45 | 12,472,290 |
| 2023-09-14 | $21.92 | $22.30 | $21.70 | $22.05 | $22.05 | 6,685,570 |
| 2023-09-13 | $22.35 | $22.59 | $21.80 | $21.98 | $21.98 | 6,134,770 |
| 2023-09-12 | $21.81 | $22.06 | $21.54 | $21.92 | $21.92 | 4,428,210 |
| 2023-09-11 | $20.57 | $22.10 | $20.52 | $21.91 | $21.91 | 9,199,120 |
| 2023-09-08 | $20.38 | $20.81 | $20.31 | $20.60 | $20.60 | 2,286,740 |
| 2023-09-07 | $20.75 | $20.78 | $20.31 | $20.38 | $20.38 | 2,117,540 |
| 2023-09-06 | $20.75 | $20.81 | $20.55 | $20.74 | $20.74 | 2,004,550 |
| 2023-09-05 | $20.79 | $20.85 | $20.62 | $20.77 | $20.77 | 2,008,500 |
| 2023-09-04 | $20.89 | $20.95 | $20.52 | $20.80 | $20.80 | 3,216,440 |
| 2023-09-01 | $20.85 | $21.01 | $20.69 | $20.93 | $20.93 | 3,151,990 |
| 2023-08-31 | $20.54 | $20.96 | $20.38 | $20.90 | $20.90 | 2,647,880 |
| 2023-08-30 | $20.63 | $20.85 | $20.42 | $20.64 | $20.64 | 2,727,020 |
| 2023-08-29 | $19.57 | $20.84 | $19.49 | $20.60 | $20.60 | 5,539,590 |
| 2023-08-28 | $20.48 | $20.85 | $19.40 | $19.58 | $19.58 | 5,787,580 |
| 2023-08-25 | $20.54 | $20.54 | $19.80 | $19.89 | $19.89 | 3,477,400 |
| 2023-08-24 | $20.25 | $20.95 | $20.01 | $20.54 | $20.54 | 3,335,080 |
| 2023-08-23 | $20.45 | $20.63 | $20.06 | $20.20 | $20.20 | 3,141,720 |
| 2023-08-22 | $20.65 | $20.78 | $20.06 | $20.64 | $20.64 | 4,664,960 |
| 2023-08-21 | $20.52 | $21.15 | $20.50 | $20.70 | $20.70 | 4,029,520 |
| 2023-08-18 | $21.03 | $21.15 | $20.53 | $20.54 | $20.54 | 3,753,770 |
| 2023-08-17 | $21.07 | $21.41 | $20.77 | $21.13 | $21.13 | 4,414,810 |
| 2023-08-16 | $21.78 | $22.27 | $20.98 | $21.05 | $21.05 | 10,734,020 |
| 2023-08-15 | $21.12 | $21.46 | $20.97 | $21.32 | $21.32 | 4,407,810 |
| 2023-08-14 | $20.30 | $21.10 | $20.20 | $21.09 | $21.09 | 5,083,500 |
| 2023-08-11 | $20.53 | $21.01 | $20.39 | $20.46 | $20.46 | 4,781,770 |
| 2023-08-10 | $20.60 | $20.73 | $20.39 | $20.60 | $20.60 | 3,230,280 |
| 2023-08-09 | $20.40 | $20.85 | $20.19 | $20.63 | $20.63 | 6,119,030 |
| 2023-08-08 | $20.90 | $20.90 | $20.40 | $20.41 | $20.41 | 8,559,920 |
| 2023-08-07 | $21.03 | $21.50 | $18.80 | $21.20 | $21.20 | 19,650,180 |
| 2023-08-04 | $21.50 | $21.67 | $21.20 | $21.42 | $21.42 | 4,375,160 |
| 2023-08-03 | $21.35 | $21.65 | $21.31 | $21.54 | $21.54 | 4,027,370 |
| 2023-08-02 | $21.70 | $22.04 | $21.30 | $21.46 | $21.46 | 7,359,330 |
| 2023-08-01 | $22.34 | $22.40 | $21.44 | $21.88 | $21.88 | 8,407,890 |
| 2023-07-31 | $25.63 | $25.80 | $21.72 | $22.92 | $22.92 | 15,447,320 |
| 2023-07-28 | $24.77 | $25.70 | $24.70 | $25.50 | $25.50 | 2,368,970 |
| 2023-07-27 | $25.20 | $25.31 | $24.83 | $24.87 | $24.87 | 803,620 |
| 2023-07-26 | $25.14 | $25.42 | $24.90 | $25.20 | $25.20 | 1,137,200 |
| 2023-07-25 | $25.78 | $25.78 | $24.84 | $25.28 | $25.28 | 2,333,380 |
| 2023-07-24 | $24.90 | $25.78 | $24.81 | $25.53 | $25.53 | 3,011,160 |
| 2023-07-21 | $25.01 | $25.36 | $24.74 | $24.93 | $24.93 | 1,529,780 |
| 2023-07-20 | $24.65 | $25.29 | $24.52 | $25.01 | $25.01 | 3,387,640 |
| 2023-07-19 | $24.49 | $24.72 | $24.02 | $24.67 | $24.67 | 2,402,410 |
| 2023-07-18 | $24.79 | $24.80 | $24.30 | $24.36 | $24.36 | 1,815,880 |
| 2023-07-17 | $24.92 | $24.98 | $24.58 | $24.74 | $24.74 | 1,301,250 |
| 2023-07-14 | $25.18 | $25.18 | $24.55 | $24.92 | $24.92 | 2,506,300 |
| 2023-07-13 | $25.24 | $25.32 | $24.95 | $25.06 | $25.06 | 1,379,600 |
| 2023-07-12 | $25.64 | $25.68 | $24.96 | $25.12 | $25.12 | 1,754,580 |
| 2023-07-11 | $25.75 | $25.80 | $25.25 | $25.65 | $25.65 | 1,573,280 |
| 2023-07-10 | $25.53 | $25.79 | $25.38 | $25.68 | $25.68 | 1,366,040 |
| 2023-07-07 | $25.52 | $25.78 | $25.37 | $25.66 | $25.66 | 1,606,340 |
| 2023-07-06 | $26.05 | $26.05 | $25.62 | $25.67 | $25.67 | 1,676,840 |
| 2023-07-05 | $25.93 | $26.21 | $25.66 | $26.06 | $26.06 | 2,259,300 |
| 2023-07-04 | $26.37 | $26.63 | $25.75 | $26.15 | $26.15 | 4,545,570 |
| 2023-07-03 | $26.28 | $27.26 | $25.62 | $26.59 | $26.59 | 3,735,080 |
| 2023-06-30 | $26.28 | $27.28 | $25.96 | $26.43 | $26.43 | 7,774,270 |
| 2023-06-29 | $27.80 | $27.87 | $25.21 | $25.81 | $25.81 | 10,963,420 |
| 2023-06-28 | $26.87 | $28.04 | $26.77 | $27.82 | $27.82 | 5,139,640 |
| 2023-06-27 | $25.78 | $27.25 | $25.70 | $26.64 | $26.64 | 6,423,350 |
| 2023-06-26 | $26.20 | $26.42 | $25.35 | $25.52 | $25.52 | 2,302,600 |
| 2023-06-21 | $26.46 | $26.55 | $25.99 | $26.08 | $26.08 | 2,712,840 |
| 2023-06-20 | $26.95 | $27.23 | $26.20 | $26.26 | $26.26 | 4,486,860 |
| 2023-06-19 | $26.64 | $27.28 | $26.50 | $26.99 | $26.99 | 2,338,670 |
| 2023-06-16 | $26.60 | $26.88 | $26.23 | $26.63 | $26.63 | 1,934,570 |
| 2023-06-15 | $26.92 | $27.22 | $26.39 | $26.60 | $26.60 | 2,791,890 |
| 2023-06-14 | $27.51 | $27.58 | $26.75 | $26.91 | $26.91 | 3,082,780 |
| 2023-06-13 | $27.77 | $27.87 | $27.00 | $27.30 | $27.30 | 3,561,160 |
| 2023-06-12 | $28.00 | $28.14 | $27.26 | $27.80 | $27.80 | 3,372,540 |
| 2023-06-09 | $28.73 | $28.75 | $27.90 | $28.00 | $28.00 | 2,799,630 |
| 2023-06-08 | $28.69 | $28.90 | $28.10 | $28.51 | $28.51 | 3,985,230 |
| 2023-06-07 | $28.36 | $29.20 | $28.10 | $28.98 | $28.98 | 3,055,780 |
| 2023-06-06 | $28.61 | $29.13 | $28.21 | $28.35 | $28.35 | 1,973,480 |
| 2023-06-05 | $28.94 | $29.37 | $28.30 | $28.60 | $28.60 | 1,094,880 |
| 2023-06-02 | $28.52 | $29.15 | $28.30 | $28.91 | $28.91 | 2,458,780 |
| 2023-06-01 | $29.11 | $29.51 | $28.53 | $28.60 | $28.60 | 2,477,160 |
| 2023-05-31 | $28.98 | $29.72 | $28.84 | $29.12 | $29.12 | 3,448,910 |
| 2023-05-30 | $29.00 | $29.52 | $28.21 | $28.85 | $28.85 | 4,627,330 |
| 2023-05-29 | $27.68 | $29.20 | $27.52 | $29.04 | $29.04 | 5,142,410 |
| 2023-05-26 | $26.70 | $27.85 | $26.70 | $27.64 | $27.64 | 2,617,660 |
| 2023-05-25 | $26.52 | $27.06 | $26.52 | $26.83 | $26.83 | 1,026,140 |
| 2023-05-24 | $27.58 | $27.63 | $26.59 | $27.06 | $27.06 | 1,395,860 |
| 2023-05-23 | $27.01 | $27.85 | $27.01 | $27.34 | $27.34 | 2,491,670 |
| 2023-05-22 | $26.59 | $27.40 | $26.57 | $27.07 | $27.07 | 1,878,020 |
| 2023-05-19 | $26.02 | $26.96 | $25.80 | $26.70 | $26.70 | 1,811,400 |
| 2023-05-18 | $26.55 | $26.97 | $26.04 | $26.15 | $26.15 | 1,336,370 |
| 2023-05-17 | $26.52 | $26.96 | $26.34 | $26.68 | $26.68 | 2,567,980 |
| 2023-05-16 | $26.14 | $27.10 | $25.92 | $26.70 | $26.70 | 4,893,390 |
| 2023-05-15 | $25.55 | $26.53 | $25.09 | $26.18 | $26.18 | 4,883,690 |
| 2023-05-12 | $24.96 | $26.09 | $24.85 | $25.17 | $24.93 | 3,309,300 |
| 2023-05-11 | $25.07 | $25.39 | $24.79 | $24.83 | $24.60 | 1,397,580 |
| 2023-05-10 | $24.70 | $25.20 | $24.41 | $25.12 | $24.88 | 2,321,800 |
| 2023-05-09 | $25.54 | $25.80 | $24.87 | $25.00 | $24.76 | 1,826,810 |
| 2023-05-08 | $25.07 | $25.70 | $24.90 | $25.55 | $25.31 | 3,106,880 |
| 2023-05-05 | $26.60 | $26.77 | $24.65 | $24.88 | $24.64 | 5,618,560 |
| 2023-05-04 | $26.01 | $26.97 | $25.87 | $26.55 | $26.30 | 3,518,260 |
| 2023-05-03 | $26.22 | $26.22 | $26.22 | $26.22 | $25.97 | 0 |
| 2023-05-02 | $26.22 | $26.22 | $26.22 | $26.22 | $25.97 | 0 |
| 2023-04-28 | $26.91 | $27.35 | $25.88 | $26.22 | $25.97 | 5,991,790 |
| 2023-04-27 | $25.50 | $27.99 | $25.50 | $27.15 | $26.89 | 8,168,110 |
| 2023-04-26 | $25.14 | $26.07 | $24.98 | $25.30 | $25.06 | 2,529,060 |
| 2023-04-25 | $25.58 | $25.58 | $24.76 | $25.18 | $24.94 | 1,932,530 |
| 2023-04-24 | $25.73 | $25.73 | $25.03 | $25.40 | $25.16 | 2,361,040 |
| 2023-04-21 | $25.84 | $26.48 | $25.50 | $25.59 | $25.35 | 1,671,850 |
| 2023-04-20 | $25.70 | $26.18 | $25.00 | $25.85 | $25.85 | 4,253,070 |
| 2023-04-19 | $26.64 | $26.88 | $25.95 | $26.18 | $26.18 | 2,100,560 |
| 2023-04-18 | $27.16 | $27.33 | $26.23 | $26.48 | $26.48 | 2,642,990 |
| 2023-04-17 | $25.77 | $27.31 | $25.68 | $26.93 | $26.93 | 4,618,550 |
| 2023-04-14 | $26.41 | $26.58 | $25.53 | $25.95 | $25.95 | 4,803,430 |
| 2023-04-13 | $26.20 | $27.08 | $26.02 | $26.66 | $26.66 | 2,154,910 |
| 2023-04-12 | $26.72 | $26.88 | $26.00 | $26.25 | $26.25 | 2,769,020 |
| 2023-04-11 | $27.03 | $27.59 | $26.15 | $26.62 | $26.62 | 3,064,340 |
| 2023-04-10 | $26.68 | $27.29 | $26.44 | $27.16 | $27.16 | 3,166,580 |
| 2023-04-07 | $27.67 | $27.84 | $26.85 | $27.01 | $27.01 | 2,818,640 |
| 2023-04-06 | $28.18 | $28.32 | $27.45 | $27.55 | $27.55 | 1,759,460 |
| 2023-04-05 | $28.18 | $28.18 | $28.18 | $28.18 | $28.18 | 0 |
| 2023-04-04 | $27.60 | $28.29 | $27.30 | $28.18 | $28.18 | 2,698,390 |
| 2023-04-03 | $28.75 | $28.75 | $27.41 | $27.97 | $27.97 | 3,009,480 |
| 2023-03-31 | $27.52 | $29.10 | $27.51 | $28.32 | $28.32 | 3,920,100 |
| 2023-03-30 | $27.37 | $27.84 | $26.70 | $27.50 | $27.50 | 2,642,960 |
| 2023-03-29 | $27.03 | $27.40 | $26.75 | $27.12 | $27.12 | 2,082,120 |
| 2023-03-28 | $26.38 | $27.74 | $26.14 | $27.30 | $27.30 | 4,113,700 |
| 2023-03-27 | $26.19 | $26.40 | $25.66 | $26.27 | $26.27 | 3,635,240 |
| 2023-03-24 | $26.20 | $26.79 | $25.86 | $26.14 | $26.14 | 4,049,830 |
| 2023-03-23 | $26.70 | $26.85 | $25.90 | $26.30 | $26.30 | 3,686,190 |
| 2023-03-22 | $27.04 | $27.60 | $26.32 | $26.78 | $26.78 | 2,150,250 |
| 2023-03-21 | $27.12 | $27.68 | $26.91 | $27.10 | $27.10 | 2,811,210 |
| 2023-03-20 | $27.51 | $27.52 | $26.88 | $26.98 | $26.98 | 3,193,510 |
| 2023-03-17 | $27.97 | $28.32 | $27.38 | $27.49 | $27.49 | 1,639,160 |
| 2023-03-16 | $27.64 | $28.75 | $27.60 | $27.89 | $27.89 | 2,404,090 |
| 2023-03-15 | $28.71 | $28.78 | $27.66 | $27.86 | $27.86 | 2,541,730 |
| 2023-03-14 | $29.10 | $29.38 | $28.21 | $28.50 | $28.50 | 1,581,890 |
| 2023-03-13 | $28.67 | $29.15 | $28.48 | $28.96 | $28.96 | 1,923,150 |
| 2023-03-10 | $28.84 | $29.17 | $28.40 | $28.87 | $28.87 | 2,053,050 |
| 2023-03-09 | $28.57 | $29.70 | $28.48 | $29.10 | $29.10 | 2,205,830 |
| 2023-03-08 | $29.53 | $29.60 | $28.48 | $28.57 | $28.57 | 3,211,570 |
| 2023-03-07 | $30.99 | $31.05 | $29.27 | $29.53 | $29.53 | 5,132,240 |
| 2023-03-06 | $28.65 | $30.68 | $28.31 | $30.35 | $30.35 | 11,501,590 |
| 2023-03-03 | $28.20 | $29.17 | $27.05 | $28.80 | $28.80 | 6,144,280 |
| 2023-03-02 | $28.00 | $28.50 | $27.81 | $28.20 | $28.20 | 1,776,940 |
| 2023-03-01 | $29.14 | $29.14 | $27.98 | $28.08 | $28.08 | 2,495,210 |
| 2023-02-28 | $28.76 | $29.26 | $28.35 | $28.86 | $28.86 | 2,325,420 |
| 2023-02-27 | $27.92 | $28.77 | $27.78 | $28.59 | $28.59 | 3,627,930 |
| 2023-02-24 | $27.86 | $28.57 | $27.68 | $27.72 | $27.72 | 1,665,760 |
| 2023-02-23 | $28.25 | $28.69 | $27.66 | $27.87 | $27.87 | 1,961,570 |
| 2023-02-22 | $29.10 | $29.10 | $28.16 | $28.27 | $28.27 | 3,675,130 |
| 2023-02-21 | $28.14 | $29.18 | $27.52 | $29.13 | $29.13 | 5,304,130 |
| 2023-02-20 | $27.88 | $28.08 | $27.00 | $27.98 | $27.98 | 2,653,010 |
| 2023-02-17 | $27.66 | $28.31 | $27.24 | $27.87 | $27.87 | 2,313,520 |
| 2023-02-16 | $27.49 | $28.06 | $27.26 | $27.51 | $27.51 | 1,356,480 |
| 2023-02-15 | $28.20 | $28.45 | $27.53 | $27.74 | $27.74 | 1,856,660 |
| 2023-02-14 | $27.98 | $28.35 | $27.69 | $28.22 | $28.22 | 1,857,000 |
| 2023-02-13 | $27.50 | $27.97 | $27.02 | $27.90 | $27.90 | 3,164,070 |
| 2023-02-10 | $27.43 | $27.79 | $27.00 | $27.34 | $27.34 | 2,111,990 |
| 2023-02-09 | $27.90 | $28.09 | $27.38 | $27.43 | $27.43 | 1,694,520 |
| 2023-02-08 | $28.22 | $28.65 | $27.69 | $27.92 | $27.92 | 1,970,350 |
| 2023-02-07 | $27.89 | $28.72 | $27.89 | $28.04 | $28.04 | 2,749,740 |
| 2023-02-06 | $27.50 | $28.31 | $27.32 | $28.06 | $28.06 | 3,088,650 |
| 2023-02-03 | $27.31 | $27.94 | $27.22 | $27.67 | $27.67 | 2,080,680 |
| 2023-02-02 | $27.77 | $28.78 | $27.19 | $27.37 | $27.37 | 5,132,980 |
| 2023-02-01 | $26.58 | $28.23 | $26.58 | $27.78 | $27.78 | 4,584,080 |
| 2023-01-31 | $26.72 | $27.07 | $26.61 | $26.82 | $26.82 | 1,922,930 |
| 2023-01-30 | $27.25 | $27.47 | $26.13 | $26.92 | $26.92 | 5,692,530 |
| 2023-01-20 | $27.25 | $27.60 | $27.08 | $27.21 | $27.21 | 2,805,580 |
| 2023-01-19 | $27.20 | $27.60 | $26.92 | $27.24 | $27.24 | 2,399,640 |
| 2023-01-18 | $27.55 | $27.80 | $27.00 | $27.40 | $27.40 | 4,711,270 |
| 2023-01-17 | $26.46 | $27.66 | $25.96 | $27.45 | $27.45 | 8,237,950 |
| 2023-01-16 | $25.70 | $26.94 | $25.15 | $26.06 | $26.06 | 8,435,800 |
| 2023-01-13 | $24.85 | $25.67 | $24.75 | $25.39 | $25.39 | 2,302,140 |
| 2023-01-12 | $25.43 | $25.60 | $24.90 | $24.96 | $24.96 | 2,354,220 |
| 2023-01-11 | $25.61 | $25.96 | $25.11 | $25.20 | $25.20 | 3,032,110 |
| 2023-01-10 | $24.10 | $26.16 | $23.69 | $25.57 | $25.57 | 7,821,470 |
| 2023-01-09 | $23.83 | $24.27 | $23.62 | $23.86 | $23.86 | 3,884,110 |
| 2023-01-06 | $23.96 | $24.29 | $23.54 | $23.60 | $23.60 | 2,661,310 |
| 2023-01-05 | $23.84 | $24.24 | $23.24 | $23.95 | $23.95 | 3,245,990 |
| 2023-01-04 | $23.73 | $24.44 | $23.58 | $23.65 | $23.65 | 4,152,010 |
| 2023-01-03 | $24.68 | $24.78 | $24.05 | $24.05 | $24.05 | 3,683,480 |
| 2023-01-02 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 0 |
| 2022-12-30 | $23.41 | $24.64 | $23.41 | $24.30 | $24.30 | 5,012,980 |
| 2022-12-29 | $22.73 | $23.71 | $22.59 | $23.60 | $23.60 | 4,052,550 |
| 2022-12-28 | $22.21 | $22.99 | $22.02 | $22.78 | $22.78 | 4,637,740 |
| 2022-12-27 | $21.99 | $22.49 | $20.69 | $22.25 | $22.25 | 7,237,860 |
| 2022-12-26 | $21.84 | $22.15 | $21.32 | $21.95 | $21.95 | 4,929,360 |
| 2022-12-23 | $21.76 | $22.12 | $21.55 | $21.71 | $21.71 | 3,682,190 |
| 2022-12-22 | $22.68 | $22.91 | $21.72 | $21.77 | $21.77 | 5,756,720 |
| 2022-12-21 | $22.46 | $23.51 | $22.32 | $22.46 | $22.46 | 7,109,680 |
| 2022-12-20 | $23.00 | $24.44 | $22.45 | $22.76 | $22.76 | 11,019,290 |
| 2022-12-19 | $28.42 | $28.42 | $23.53 | $23.59 | $23.59 | 21,867,180 |
| 2022-12-16 | $24.90 | $28.17 | $24.88 | $27.18 | $27.18 | 20,735,470 |
| 2022-12-15 | $23.50 | $25.10 | $23.50 | $24.83 | $24.83 | 6,438,200 |
| 2022-12-14 | $24.80 | $25.09 | $23.50 | $23.68 | $23.68 | 6,050,060 |
| 2022-12-13 | $25.27 | $26.49 | $24.29 | $24.62 | $24.62 | 8,471,230 |
| 2022-12-12 | $24.73 | $25.79 | $24.35 | $25.48 | $25.48 | 7,146,860 |
| 2022-12-09 | $24.30 | $24.69 | $23.72 | $24.65 | $24.65 | 4,570,990 |
| 2022-12-08 | $25.24 | $25.80 | $24.00 | $24.38 | $24.38 | 8,858,460 |
| 2022-12-07 | $23.77 | $25.60 | $23.68 | $25.21 | $25.21 | 7,114,300 |
| 2022-12-06 | $24.71 | $24.71 | $23.92 | $23.98 | $23.98 | 2,057,100 |
| 2022-12-05 | $24.60 | $25.01 | $24.16 | $24.42 | $24.42 | 3,269,710 |
| 2022-12-01 | $24.60 | $24.96 | $24.10 | $24.70 | $24.70 | 2,348,830 |
| 2022-11-30 | $25.48 | $25.48 | $24.30 | $24.53 | $24.53 | 2,223,280 |
| 2022-11-29 | $24.57 | $25.25 | $24.43 | $24.95 | $24.95 | 3,013,150 |
| 2022-11-28 | $24.94 | $25.45 | $24.30 | $24.57 | $24.57 | 3,349,170 |
| 2022-11-25 | $25.96 | $25.96 | $24.68 | $24.75 | $24.75 | 4,737,580 |
| 2022-11-24 | $25.53 | $26.18 | $25.00 | $25.80 | $25.80 | 2,848,310 |
| 2022-11-23 | $25.63 | $26.25 | $24.86 | $25.34 | $25.34 | 4,799,560 |
| 2022-11-22 | $26.78 | $27.29 | $25.88 | $25.96 | $25.96 | 4,381,980 |
| 2022-11-21 | $26.40 | $27.07 | $26.23 | $26.77 | $26.77 | 3,836,760 |
| 2022-11-18 | $27.10 | $27.38 | $26.36 | $26.60 | $26.60 | 3,949,260 |
| 2022-11-17 | $25.83 | $27.88 | $25.83 | $27.00 | $27.00 | 6,613,500 |
| 2022-11-16 | $25.96 | $26.35 | $25.60 | $26.11 | $26.11 | 3,300,500 |
| 2022-11-15 | $26.40 | $26.72 | $25.58 | $26.19 | $26.19 | 5,350,090 |
| 2022-11-14 | $25.95 | $27.01 | $25.89 | $26.40 | $26.40 | 3,786,170 |
| 2022-11-11 | $26.71 | $27.47 | $26.10 | $26.18 | $26.18 | 4,588,580 |
| 2022-11-10 | $26.88 | $27.50 | $26.60 | $26.80 | $26.80 | 3,406,150 |
| 2022-11-09 | $27.70 | $28.16 | $27.22 | $27.40 | $27.40 | 3,581,840 |
| 2022-11-08 | $27.65 | $28.16 | $27.38 | $27.53 | $27.53 | 4,346,080 |
| 2022-11-07 | $28.20 | $28.21 | $27.01 | $27.90 | $27.90 | 4,093,300 |
| 2022-11-04 | $26.95 | $28.26 | $26.95 | $27.79 | $27.79 | 7,831,800 |
| 2022-11-03 | $25.82 | $27.46 | $25.70 | $27.16 | $27.16 | 9,007,960 |
| 2022-11-02 | $25.53 | $26.86 | $25.02 | $26.21 | $26.21 | 8,787,710 |
| 2022-11-01 | $27.13 | $27.40 | $25.44 | $26.25 | $26.25 | 10,228,250 |
| 2022-10-31 | $27.01 | $27.50 | $26.53 | $26.91 | $26.91 | 4,921,210 |
| 2022-10-28 | $28.40 | $28.48 | $26.50 | $27.00 | $27.00 | 6,739,780 |
| 2022-10-27 | $26.92 | $27.93 | $26.10 | $27.35 | $27.35 | 7,067,950 |
| 2022-10-26 | $26.62 | $27.55 | $26.51 | $27.08 | $27.08 | 5,781,560 |
| 2022-10-25 | $27.20 | $27.27 | $25.63 | $26.35 | $26.35 | 7,749,500 |
| 2022-10-24 | $26.80 | $27.61 | $26.28 | $26.89 | $26.89 | 8,544,520 |
| 2022-10-21 | $25.86 | $27.75 | $25.62 | $26.80 | $26.80 | 7,777,780 |
| 2022-10-20 | $26.62 | $27.66 | $25.89 | $26.15 | $26.15 | 11,338,040 |
| 2022-10-19 | $25.60 | $27.29 | $25.01 | $27.23 | $27.23 | 17,111,260 |
| 2022-10-18 | $24.48 | $26.33 | $23.90 | $25.56 | $25.56 | 8,269,750 |
| 2022-10-17 | $23.89 | $24.87 | $23.47 | $24.50 | $24.50 | 7,958,460 |
| 2022-10-14 | $21.50 | $24.24 | $21.41 | $23.91 | $23.91 | 12,339,380 |
| 2022-10-13 | $21.74 | $22.15 | $21.56 | $22.00 | $22.00 | 4,044,480 |
| 2022-10-12 | $21.26 | $22.00 | $20.90 | $21.74 | $21.74 | 4,854,530 |
| 2022-10-11 | $20.58 | $21.50 | $20.30 | $21.31 | $21.31 | 5,233,060 |
| 2022-10-10 | $20.70 | $21.35 | $20.30 | $20.48 | $20.48 | 5,753,580 |
| 2022-09-30 | $20.26 | $21.20 | $19.80 | $20.61 | $20.61 | 6,845,450 |
| 2022-09-29 | $18.85 | $20.40 | $18.70 | $20.20 | $20.20 | 8,910,540 |
| 2022-09-28 | $18.60 | $19.14 | $18.41 | $18.58 | $18.58 | 3,987,030 |
| 2022-09-27 | $17.88 | $18.70 | $17.51 | $18.60 | $18.60 | 3,927,020 |
| 2022-09-26 | $17.52 | $18.09 | $17.23 | $17.61 | $17.61 | 2,274,840 |
| 2022-09-23 | $18.27 | $18.27 | $17.18 | $17.50 | $17.50 | 3,710,240 |
| 2022-09-22 | $17.64 | $18.09 | $17.55 | $17.96 | $17.96 | 1,819,840 |
| 2022-09-21 | $18.40 | $18.40 | $17.82 | $17.86 | $17.86 | 2,177,220 |
| 2022-09-20 | $17.35 | $18.53 | $17.35 | $18.40 | $18.40 | 3,263,980 |
| 2022-09-19 | $17.33 | $17.52 | $17.00 | $17.35 | $17.35 | 1,777,420 |
| 2022-09-16 | $18.14 | $18.14 | $17.19 | $17.33 | $17.33 | 2,874,540 |
| 2022-09-15 | $18.10 | $18.42 | $17.72 | $17.80 | $17.80 | 3,763,580 |
| 2022-09-14 | $18.15 | $18.16 | $17.74 | $17.97 | $17.97 | 2,834,560 |
| 2022-09-13 | $18.45 | $18.60 | $18.20 | $18.34 | $18.34 | 1,397,470 |
| 2022-09-12 | $18.38 | $18.38 | $18.38 | $18.38 | $18.38 | 0 |
| 2022-09-09 | $18.15 | $18.56 | $17.93 | $18.38 | $18.38 | 1,899,360 |
| 2022-09-08 | $19.00 | $19.00 | $18.13 | $18.20 | $18.20 | 2,719,740 |
| 2022-09-07 | $18.78 | $19.15 | $18.63 | $18.81 | $18.81 | 1,799,790 |
| 2022-09-06 | $18.86 | $19.30 | $18.72 | $18.95 | $18.95 | 3,976,160 |
| 2022-09-05 | $18.84 | $19.09 | $18.61 | $18.80 | $18.80 | 2,258,420 |
| 2022-09-02 | $18.80 | $18.99 | $18.51 | $18.80 | $18.80 | 2,104,620 |
| 2022-09-01 | $19.05 | $19.18 | $18.60 | $18.69 | $18.69 | 3,767,070 |
| 2022-08-31 | $19.18 | $19.57 | $18.84 | $18.98 | $18.98 | 8,399,150 |
| 2022-08-30 | $18.00 | $19.36 | $17.60 | $19.29 | $19.29 | 10,733,550 |
| 2022-08-29 | $17.70 | $18.06 | $17.45 | $17.81 | $17.81 | 3,622,520 |
| 2022-08-26 | $17.95 | $18.69 | $17.74 | $17.82 | $17.82 | 4,513,100 |
| 2022-08-25 | $18.27 | $18.29 | $17.61 | $17.82 | $17.82 | 4,398,140 |
| 2022-08-24 | $19.02 | $19.04 | $17.88 | $18.10 | $18.10 | 5,862,940 |
| 2022-08-23 | $19.61 | $19.96 | $18.86 | $19.01 | $19.01 | 7,670,920 |
| 2022-08-22 | $19.68 | $20.37 | $19.35 | $19.75 | $19.75 | 9,320,240 |
| 2022-08-19 | $22.65 | $23.13 | $18.89 | $19.70 | $19.70 | 21,354,300 |
| 2022-08-18 | $22.10 | $22.95 | $22.01 | $22.67 | $22.67 | 3,063,030 |
| 2022-08-17 | $22.80 | $22.80 | $21.82 | $22.00 | $22.00 | 3,444,700 |
| 2022-08-16 | $22.69 | $22.95 | $22.06 | $22.38 | $22.38 | 2,634,160 |
| 2022-08-15 | $22.55 | $23.47 | $22.24 | $22.69 | $22.69 | 3,285,720 |
| 2022-08-12 | $23.29 | $23.59 | $22.31 | $22.53 | $22.53 | 5,092,960 |
| 2022-08-11 | $23.35 | $23.55 | $23.06 | $23.34 | $23.34 | 2,627,050 |
| 2022-08-10 | $23.72 | $23.90 | $23.08 | $23.20 | $23.20 | 4,165,480 |
| 2022-08-09 | $23.06 | $23.80 | $23.06 | $23.60 | $23.60 | 4,821,050 |
| 2022-08-08 | $21.90 | $23.71 | $21.90 | $23.39 | $23.39 | 7,360,200 |
| 2022-08-05 | $21.43 | $22.05 | $21.30 | $21.71 | $21.71 | 2,863,250 |
| 2022-08-04 | $22.43 | $22.60 | $21.16 | $21.36 | $21.36 | 4,524,490 |
| 2022-08-03 | $22.29 | $23.00 | $21.21 | $22.23 | $22.23 | 6,630,820 |
| 2022-08-02 | $22.36 | $22.50 | $21.29 | $21.65 | $21.65 | 6,869,120 |
| 2022-08-01 | $21.88 | $22.65 | $20.86 | $22.49 | $22.49 | 10,264,150 |
| 2022-07-29 | $21.11 | $21.50 | $20.61 | $20.90 | $20.90 | 3,580,840 |
| 2022-07-28 | $20.12 | $21.44 | $20.01 | $20.90 | $20.90 | 4,854,410 |
| 2022-07-27 | $19.98 | $20.35 | $19.36 | $20.11 | $20.11 | 3,680,610 |
| 2022-07-26 | $19.67 | $19.83 | $19.21 | $19.63 | $19.63 | 4,066,760 |
| 2022-07-25 | $19.59 | $19.82 | $19.32 | $19.64 | $19.64 | 2,279,650 |
| 2022-07-22 | $19.79 | $19.92 | $19.12 | $19.36 | $19.36 | 2,860,500 |
| 2022-07-21 | $19.88 | $20.03 | $19.38 | $19.79 | $19.79 | 3,639,170 |
| 2022-07-20 | $20.01 | $20.18 | $19.60 | $19.89 | $19.89 | 3,587,320 |
| 2022-07-19 | $20.19 | $20.68 | $19.80 | $20.01 | $20.01 | 3,371,020 |
| 2022-07-18 | $20.15 | $20.98 | $20.01 | $20.19 | $20.19 | 2,875,230 |
| 2022-07-15 | $20.28 | $20.96 | $19.89 | $20.22 | $20.22 | 3,335,280 |
| 2022-07-14 | $20.62 | $20.77 | $20.08 | $20.28 | $20.28 | 3,011,460 |
| 2022-07-13 | $21.29 | $21.40 | $20.20 | $20.56 | $20.56 | 3,328,060 |
| 2022-07-12 | $21.62 | $21.62 | $20.90 | $21.15 | $21.15 | 2,797,800 |
| 2022-07-11 | $21.17 | $21.89 | $21.05 | $21.67 | $21.67 | 2,604,900 |
| 2022-07-08 | $20.88 | $22.18 | $20.65 | $21.17 | $21.17 | 4,695,360 |
| 2022-07-07 | $21.32 | $21.34 | $20.56 | $20.88 | $20.88 | 2,903,540 |
| 2022-07-06 | $21.29 | $21.64 | $20.81 | $21.15 | $21.15 | 2,903,840 |
| 2022-07-05 | $21.58 | $21.85 | $21.07 | $21.40 | $21.40 | 2,877,210 |
| 2022-07-04 | $21.61 | $21.80 | $21.30 | $21.51 | $21.51 | 3,342,940 |
| 2022-07-01 | $21.84 | $22.07 | $21.25 | $21.61 | $21.61 | 2,954,140 |
| 2022-06-30 | $21.73 | $22.00 | $21.51 | $21.82 | $21.82 | 3,720,860 |
| 2022-06-29 | $21.75 | $22.00 | $21.35 | $21.76 | $21.76 | 3,458,610 |
| 2022-06-28 | $20.99 | $21.90 | $20.81 | $21.69 | $21.69 | 4,660,070 |
| 2022-06-27 | $21.38 | $21.38 | $20.50 | $21.00 | $21.00 | 4,716,440 |
| 2022-06-24 | $21.28 | $21.90 | $20.92 | $21.01 | $21.01 | 7,189,900 |
| 2022-06-23 | $20.20 | $21.28 | $20.10 | $21.28 | $21.28 | 6,483,090 |
| 2022-06-22 | $20.28 | $21.17 | $19.51 | $20.59 | $20.59 | 8,676,750 |
| 2022-06-21 | $19.10 | $19.80 | $18.93 | $19.49 | $19.49 | 2,996,320 |
| 2022-06-20 | $18.67 | $19.29 | $18.56 | $19.18 | $19.18 | 3,231,080 |
| 2022-06-17 | $18.50 | $18.88 | $18.32 | $18.67 | $18.67 | 3,132,620 |
| 2022-06-16 | $18.29 | $19.00 | $18.13 | $18.65 | $18.65 | 5,297,310 |
| 2022-06-15 | $18.40 | $18.83 | $18.01 | $18.03 | $18.03 | 2,212,260 |
| 2022-06-14 | $18.01 | $18.44 | $17.83 | $18.40 | $18.40 | 3,093,590 |
| 2022-06-13 | $18.03 | $18.32 | $17.92 | $18.31 | $18.31 | 2,236,480 |
| 2022-06-10 | $18.17 | $18.46 | $17.97 | $18.12 | $18.12 | 2,097,890 |
| 2022-06-09 | $18.91 | $18.93 | $18.08 | $18.17 | $18.17 | 3,003,890 |
| 2022-06-08 | $18.29 | $19.10 | $18.00 | $18.90 | $18.90 | 5,514,450 |
| 2022-06-07 | $18.65 | $18.66 | $18.05 | $18.29 | $18.29 | 2,809,300 |
| 2022-06-06 | $17.56 | $18.60 | $17.29 | $18.31 | $18.31 | 5,158,010 |
| 2022-06-02 | $17.79 | $17.79 | $16.83 | $17.48 | $17.48 | 4,372,500 |
| 2022-06-01 | $16.57 | $18.00 | $16.37 | $17.30 | $17.30 | 6,457,710 |
| 2022-05-31 | $16.28 | $16.35 | $16.01 | $16.35 | $16.35 | 2,936,730 |
| 2022-05-30 | $16.20 | $16.48 | $15.82 | $16.11 | $16.11 | 2,227,540 |
| 2022-05-27 | $16.37 | $16.83 | $16.04 | $16.20 | $16.20 | 3,433,990 |
| 2022-05-26 | $23.88 | $24.37 | $22.70 | $23.70 | $16.74 | 2,714,380 |
| 2022-05-25 | $22.36 | $23.41 | $22.05 | $23.39 | $16.52 | 2,016,200 |
| 2022-05-24 | $23.69 | $23.98 | $22.42 | $22.45 | $15.86 | 1,974,170 |
| 2022-05-23 | $23.53 | $24.06 | $23.35 | $23.94 | $16.91 | 1,491,850 |
| 2022-05-20 | $23.40 | $24.15 | $23.09 | $23.43 | $16.55 | 1,883,820 |
| 2022-05-19 | $22.50 | $23.50 | $22.33 | $23.01 | $16.26 | 1,483,770 |
| 2022-05-18 | $23.17 | $23.34 | $22.81 | $22.86 | $16.15 | 1,205,400 |
| 2022-05-17 | $23.33 | $23.42 | $22.78 | $22.97 | $16.23 | 1,624,600 |
| 2022-05-16 | $23.79 | $24.70 | $23.18 | $23.45 | $16.57 | 3,266,400 |
| 2022-05-13 | $23.94 | $24.15 | $23.41 | $23.63 | $16.69 | 1,762,500 |
| 2022-05-12 | $22.72 | $23.97 | $22.72 | $23.64 | $16.70 | 2,813,200 |
| 2022-05-11 | $23.34 | $24.12 | $23.00 | $23.10 | $16.32 | 3,934,200 |
| 2022-05-10 | $23.26 | $24.88 | $22.90 | $23.84 | $16.84 | 4,300,100 |
| 2022-05-09 | $21.23 | $23.62 | $21.23 | $23.24 | $16.42 | 5,084,040 |
| 2022-05-06 | $20.00 | $21.50 | $19.90 | $21.45 | $15.15 | 3,106,880 |
| 2022-05-05 | $20.27 | $21.14 | $20.01 | $20.54 | $14.51 | 2,829,270 |
| 2022-05-04 | $20.45 | $20.45 | $20.45 | $20.45 | $14.45 | 0 |
| 2022-05-03 | $20.45 | $20.45 | $20.45 | $20.45 | $14.45 | 0 |
| 2022-04-29 | $19.09 | $20.68 | $19.09 | $20.45 | $14.45 | 3,091,740 |
| 2022-04-28 | $20.50 | $20.56 | $18.86 | $19.13 | $13.52 | 3,353,870 |
| 2022-04-27 | $19.71 | $20.20 | $18.39 | $20.08 | $14.19 | 3,652,880 |
| 2022-04-26 | $19.02 | $20.35 | $18.75 | $19.71 | $13.93 | 3,279,200 |
| 2022-04-25 | $20.68 | $21.00 | $18.85 | $18.86 | $13.32 | 3,139,860 |
| 2022-04-22 | $22.20 | $22.47 | $21.01 | $21.25 | $15.01 | 2,668,970 |
| 2022-04-21 | $23.29 | $24.10 | $22.57 | $22.63 | $15.99 | 2,224,300 |
| 2022-04-20 | $22.05 | $23.98 | $21.89 | $23.56 | $16.65 | 3,136,880 |
| 2022-04-19 | $22.18 | $22.65 | $21.95 | $22.09 | $15.61 | 1,002,230 |
| 2022-04-18 | $22.08 | $22.60 | $22.08 | $22.45 | $15.86 | 1,299,000 |
| 2022-04-15 | $23.05 | $23.13 | $21.94 | $22.40 | $15.83 | 2,190,460 |
| 2022-04-14 | $22.54 | $23.44 | $22.40 | $23.05 | $16.28 | 1,844,970 |
| 2022-04-13 | $23.19 | $23.59 | $22.48 | $22.53 | $15.92 | 1,521,890 |
| 2022-04-12 | $23.48 | $23.69 | $23.11 | $23.48 | $16.59 | 1,392,510 |
| 2022-04-11 | $23.88 | $24.27 | $23.15 | $23.88 | $16.87 | 2,708,300 |
| 2022-04-08 | $25.10 | $25.12 | $23.19 | $24.15 | $17.06 | 4,127,870 |
| 2022-04-07 | $25.30 | $25.67 | $24.85 | $24.97 | $17.64 | 1,430,500 |
| 2022-04-06 | $24.98 | $25.80 | $24.98 | $25.64 | $18.11 | 2,453,800 |
| 2022-04-05 | $24.88 | $24.88 | $24.88 | $24.88 | $17.58 | 0 |
| 2022-04-04 | $24.88 | $24.88 | $24.88 | $24.88 | $17.58 | 0 |
| 2022-04-01 | $25.20 | $25.29 | $24.68 | $24.88 | $17.58 | 1,991,900 |
| 2022-03-31 | $25.30 | $26.39 | $24.75 | $25.53 | $18.04 | 2,908,870 |
| 2022-03-30 | $25.04 | $25.25 | $24.41 | $25.06 | $17.70 | 2,060,460 |
| 2022-03-29 | $25.01 | $25.45 | $24.44 | $24.87 | $17.57 | 1,733,220 |
| 2022-03-28 | $25.87 | $25.90 | $24.41 | $25.10 | $17.73 | 2,788,600 |
| 2022-03-25 | $25.45 | $26.18 | $25.32 | $25.51 | $18.02 | 3,555,300 |
| 2022-03-24 | $25.03 | $25.49 | $24.82 | $25.21 | $17.81 | 2,004,820 |
| 2022-03-23 | $25.57 | $25.93 | $25.06 | $25.40 | $17.95 | 2,412,970 |
| 2022-03-22 | $25.67 | $26.08 | $25.10 | $25.54 | $18.04 | 2,150,590 |
| 2022-03-21 | $25.95 | $26.64 | $25.32 | $25.96 | $18.34 | 2,559,380 |
| 2022-03-18 | $26.17 | $26.47 | $25.38 | $25.72 | $18.17 | 2,288,570 |
| 2022-03-17 | $25.90 | $27.04 | $25.31 | $26.18 | $18.50 | 4,014,720 |
| 2022-03-16 | $25.01 | $25.75 | $23.80 | $25.60 | $18.09 | 4,243,430 |
| 2022-03-15 | $26.00 | $26.70 | $24.82 | $24.83 | $17.54 | 4,663,380 |
| 2022-03-14 | $28.39 | $28.40 | $26.00 | $26.00 | $18.37 | 5,992,800 |
| 2022-03-11 | $25.50 | $29.18 | $25.24 | $28.00 | $19.78 | 12,191,110 |
| 2022-03-10 | $24.01 | $25.37 | $24.01 | $25.19 | $17.80 | 4,267,690 |
| 2022-03-09 | $24.96 | $24.97 | $22.50 | $23.40 | $16.53 | 5,775,570 |
| 2022-03-08 | $26.65 | $26.75 | $23.72 | $23.93 | $16.91 | 7,631,590 |
| 2022-03-07 | $27.19 | $27.36 | $26.00 | $26.15 | $18.47 | 2,741,660 |
| 2022-03-04 | $27.42 | $28.06 | $27.05 | $27.09 | $19.14 | 1,949,410 |
| 2022-03-03 | $28.46 | $28.48 | $27.30 | $27.64 | $19.53 | 1,706,900 |
| 2022-03-02 | $28.18 | $28.33 | $27.50 | $28.20 | $19.92 | 1,556,750 |
| 2022-03-01 | $28.54 | $28.54 | $27.70 | $28.20 | $19.92 | 1,763,900 |
| 2022-02-28 | $28.34 | $28.66 | $27.30 | $28.45 | $20.10 | 1,977,700 |
| 2022-02-25 | $27.80 | $28.87 | $27.75 | $28.38 | $20.05 | 2,786,740 |
| 2022-02-24 | $28.04 | $29.28 | $27.10 | $27.68 | $19.56 | 3,837,150 |
| 2022-02-23 | $27.82 | $28.36 | $27.70 | $28.19 | $19.92 | 1,547,800 |
| 2022-02-22 | $28.08 | $28.48 | $27.33 | $27.84 | $19.67 | 1,505,140 |
| 2022-02-21 | $27.92 | $28.88 | $27.85 | $28.50 | $20.14 | 1,964,870 |
| 2022-02-18 | $27.46 | $28.29 | $26.83 | $28.20 | $19.92 | 2,397,270 |
| 2022-02-17 | $27.42 | $27.57 | $26.90 | $27.34 | $19.32 | 1,279,060 |
| 2022-02-16 | $27.76 | $28.49 | $27.23 | $27.40 | $19.36 | 1,749,470 |
| 2022-02-15 | $27.18 | $27.95 | $26.66 | $27.75 | $19.61 | 2,093,390 |
| 2022-02-14 | $26.78 | $27.63 | $26.55 | $27.18 | $19.20 | 2,930,830 |
| 2022-02-11 | $28.80 | $29.00 | $26.78 | $26.89 | $19.00 | 3,329,050 |
| 2022-02-10 | $29.04 | $30.00 | $28.37 | $28.79 | $20.34 | 3,181,300 |
| 2022-02-09 | $27.50 | $29.45 | $27.50 | $29.08 | $20.54 | 3,870,200 |
| 2022-02-08 | $27.00 | $28.02 | $26.88 | $27.48 | $19.41 | 2,295,600 |
| 2022-02-07 | $27.44 | $28.05 | $26.68 | $27.00 | $19.08 | 2,810,900 |
| 2022-02-04 | $27.04 | $27.04 | $27.04 | $27.04 | $19.10 | 0 |
| 2022-02-03 | $27.04 | $27.04 | $27.04 | $27.04 | $19.10 | 0 |
| 2022-02-02 | $27.04 | $27.04 | $27.04 | $27.04 | $19.10 | 0 |
| 2022-02-01 | $27.04 | $27.04 | $27.04 | $27.04 | $19.10 | 0 |
| 2022-01-28 | $27.12 | $27.58 | $26.60 | $27.04 | $19.10 | 2,492,500 |
| 2022-01-27 | $27.40 | $28.36 | $26.80 | $26.90 | $19.00 | 2,253,690 |
| 2022-01-26 | $27.61 | $28.12 | $27.00 | $27.00 | $19.08 | 2,429,400 |
| 2022-01-25 | $29.25 | $29.70 | $27.37 | $27.47 | $19.41 | 4,204,600 |
| 2022-01-24 | $29.51 | $30.08 | $28.80 | $29.55 | $20.88 | 2,502,510 |
| 2022-01-21 | $31.68 | $31.78 | $29.05 | $29.90 | $21.12 | 6,729,540 |
| 2022-01-20 | $32.69 | $33.33 | $31.33 | $31.61 | $22.33 | 3,129,400 |
| 2022-01-19 | $34.00 | $34.39 | $31.43 | $32.66 | $23.07 | 7,907,300 |
| 2022-01-18 | $35.33 | $35.33 | $34.02 | $34.12 | $24.11 | 2,662,910 |
| 2022-01-17 | $33.68 | $35.70 | $33.68 | $35.46 | $25.05 | 3,745,600 |
| 2022-01-14 | $33.29 | $34.36 | $33.28 | $34.29 | $24.23 | 2,283,250 |
| 2022-01-13 | $34.57 | $34.75 | $33.33 | $33.50 | $23.67 | 2,703,000 |
| 2022-01-12 | $34.45 | $36.09 | $34.30 | $34.64 | $24.47 | 4,004,100 |
| 2022-01-11 | $33.56 | $34.78 | $32.88 | $34.50 | $24.37 | 4,799,800 |
| 2022-01-10 | $32.50 | $34.71 | $32.02 | $33.67 | $23.79 | 5,777,480 |
| 2022-01-07 | $33.50 | $34.86 | $32.35 | $32.60 | $23.03 | 6,990,450 |
| 2022-01-06 | $33.00 | $33.96 | $32.30 | $33.50 | $23.67 | 5,699,550 |
| 2022-01-05 | $34.09 | $34.09 | $31.81 | $33.00 | $23.31 | 5,737,510 |
| 2022-01-04 | $34.51 | $35.67 | $33.29 | $33.99 | $24.01 | 8,146,200 |
| 2022-01-03 | $35.14 | $35.14 | $35.14 | $35.14 | $24.83 | 0 |
| 2021-12-31 | $31.20 | $35.53 | $31.20 | $35.14 | $24.83 | 10,272,850 |
| 2021-12-30 | $30.51 | $31.50 | $30.19 | $31.12 | $21.99 | 3,819,210 |
| 2021-12-29 | $32.17 | $32.45 | $30.31 | $30.48 | $21.53 | 5,283,820 |
| 2021-12-28 | $33.47 | $33.47 | $31.48 | $32.94 | $23.27 | 3,645,800 |
| 2021-12-27 | $32.30 | $33.35 | $32.00 | $32.74 | $23.13 | 3,353,600 |
| 2021-12-24 | $32.55 | $33.30 | $31.89 | $32.00 | $22.61 | 2,658,700 |
| 2021-12-23 | $33.21 | $33.70 | $32.68 | $32.88 | $23.23 | 3,109,530 |
| 2021-12-22 | $32.80 | $33.99 | $32.51 | $33.55 | $23.70 | 3,713,850 |
| 2021-12-21 | $33.36 | $34.47 | $32.43 | $33.40 | $23.60 | 8,727,190 |
| 2021-12-20 | $31.27 | $32.96 | $30.90 | $31.77 | $22.45 | 4,822,480 |
| 2021-12-17 | $31.97 | $32.02 | $30.60 | $31.27 | $22.09 | 4,480,680 |
| 2021-12-16 | $30.03 | $32.33 | $30.03 | $31.80 | $22.47 | 5,449,070 |
| 2021-12-15 | $30.37 | $30.94 | $29.93 | $30.03 | $21.22 | 3,274,800 |
| 2021-12-14 | $30.95 | $31.09 | $29.72 | $30.75 | $21.72 | 6,352,120 |
| 2021-12-13 | $27.67 | $30.80 | $27.66 | $30.52 | $21.56 | 9,828,260 |
| 2021-12-07 | $27.54 | $27.70 | $26.07 | $26.27 | $18.56 | 2,928,570 |
| 2021-12-06 | $27.31 | $28.59 | $27.20 | $27.40 | $19.36 | 3,741,230 |
| 2021-12-03 | $27.15 | $27.15 | $27.15 | $27.15 | $19.18 | 2,303,900 |
| 2021-12-02 | $27.25 | $27.25 | $27.25 | $27.25 | $19.25 | 2,323,000 |
| 2021-12-01 | $27.70 | $28.09 | $27.31 | $27.47 | $19.41 | 2,179,380 |
| 2021-11-30 | $28.20 | $28.22 | $27.18 | $27.98 | $19.77 | 3,414,190 |
| 2021-11-29 | $28.12 | $28.60 | $27.37 | $27.83 | $19.66 | 4,544,140 |
| 2021-11-26 | $28.90 | $28.90 | $27.85 | $28.38 | $20.05 | 4,159,270 |
| 2021-11-25 | $29.68 | $29.74 | $27.70 | $28.58 | $20.19 | 6,544,050 |
| 2021-11-24 | $27.80 | $29.39 | $27.66 | $28.37 | $20.04 | 7,088,620 |
| 2021-11-23 | $26.20 | $28.50 | $25.72 | $28.13 | $19.87 | 8,200,230 |
| 2021-11-22 | $24.28 | $26.50 | $24.28 | $25.97 | $18.35 | 7,657,780 |
| 2021-11-19 | $24.03 | $24.70 | $23.89 | $24.53 | $17.33 | 3,322,860 |
| 2021-11-18 | $23.89 | $24.59 | $23.85 | $24.06 | $17.00 | 3,067,760 |
| 2021-11-17 | $24.02 | $24.68 | $23.94 | $24.19 | $17.09 | 3,400,110 |
| 2021-11-16 | $23.84 | $24.30 | $23.70 | $23.70 | $16.74 | 3,319,990 |
| 2021-11-15 | $23.73 | $24.05 | $23.30 | $23.72 | $16.76 | 3,720,700 |
| 2021-11-12 | $23.51 | $24.22 | $23.22 | $23.98 | $16.94 | 5,559,280 |
| 2021-11-11 | $22.50 | $23.48 | $22.50 | $22.98 | $16.24 | 3,720,800 |
| 2021-11-10 | $23.23 | $24.14 | $22.22 | $23.05 | $16.28 | 6,163,070 |
| 2021-11-09 | $22.02 | $22.65 | $21.30 | $22.58 | $15.95 | 3,159,100 |
| 2021-11-08 | $22.32 | $22.40 | $21.52 | $21.72 | $15.35 | 2,189,230 |
| 2021-11-05 | $22.35 | $22.35 | $22.35 | $22.35 | $15.79 | 2,828,090 |
| 2021-11-04 | $22.23 | $22.94 | $22.16 | $22.35 | $15.79 | 2,833,440 |
| 2021-11-03 | $22.79 | $22.89 | $22.15 | $22.35 | $15.79 | 2,893,360 |
| 2021-11-02 | $23.07 | $23.39 | $22.37 | $22.68 | $16.02 | 2,815,930 |
| 2021-11-01 | $23.28 | $23.46 | $22.70 | $23.07 | $16.30 | 2,861,800 |
| 2021-10-29 | $22.75 | $23.35 | $22.65 | $23.28 | $16.45 | 2,665,900 |
| 2021-10-28 | $24.30 | $24.30 | $22.57 | $22.80 | $16.11 | 4,198,500 |
| 2021-10-27 | $25.22 | $25.38 | $23.87 | $24.06 | $17.00 | 3,140,100 |
| 2021-10-26 | $25.32 | $26.09 | $24.80 | $25.41 | $17.95 | 3,091,240 |
| 2021-10-25 | $25.29 | $25.60 | $24.81 | $25.10 | $17.73 | 1,288,370 |
| 2021-10-22 | $25.30 | $25.86 | $25.23 | $25.37 | $17.92 | 1,612,860 |
| 2021-10-21 | $25.53 | $26.02 | $25.28 | $25.38 | $17.93 | 1,961,890 |
| 2021-10-20 | $26.17 | $26.35 | $25.29 | $25.53 | $18.04 | 1,993,330 |
| 2021-10-19 | $25.60 | $26.38 | $25.13 | $26.00 | $18.37 | 1,858,090 |
| 2021-10-18 | $26.73 | $26.74 | $25.35 | $25.60 | $18.09 | 2,722,300 |
| 2021-10-15 | $26.11 | $26.96 | $25.98 | $26.73 | $18.88 | 1,600,800 |
| 2021-10-14 | $26.52 | $26.75 | $25.92 | $26.20 | $18.51 | 1,609,660 |
| 2021-10-13 | $26.10 | $26.77 | $25.46 | $26.61 | $18.80 | 2,174,100 |
| 2021-10-12 | $25.64 | $26.46 | $25.37 | $25.80 | $18.23 | 2,908,580 |
| 2021-10-11 | $25.31 | $26.56 | $25.30 | $25.61 | $18.09 | 3,129,000 |
| 2021-10-08 | $25.18 | $25.93 | $24.40 | $25.28 | $17.86 | 3,948,670 |
| 2021-10-07 | $25.46 | $25.46 | $25.46 | $25.46 | $17.99 | 0 |
| 2021-10-06 | $25.46 | $25.46 | $25.46 | $25.46 | $17.99 | 0 |
| 2021-09-30 | $23.71 | $25.85 | $23.71 | $25.46 | $17.99 | 4,375,530 |
| 2021-09-29 | $25.30 | $25.97 | $23.45 | $23.58 | $16.66 | 5,630,980 |
| 2021-09-28 | $27.46 | $27.84 | $25.28 | $25.28 | $17.86 | 4,167,490 |
| 2021-09-27 | $27.79 | $28.62 | $27.07 | $27.38 | $19.34 | 2,293,640 |
| 2021-09-24 | $28.29 | $28.68 | $28.00 | $28.00 | $19.78 | 2,036,910 |
| 2021-09-23 | $27.65 | $29.15 | $27.63 | $28.48 | $20.12 | 4,221,150 |
| 2021-09-22 | $27.88 | $28.10 | $27.20 | $27.78 | $19.63 | 1,890,160 |
| 2021-09-21 | $27.74 | $27.74 | $27.74 | $27.74 | $19.60 | 0 |
| 2021-09-20 | $27.74 | $27.74 | $27.74 | $27.74 | $19.60 | 0 |
| 2021-09-17 | $27.85 | $28.25 | $27.35 | $27.74 | $19.60 | 2,445,600 |
| 2021-09-16 | $27.89 | $28.62 | $27.62 | $27.67 | $19.55 | 4,145,160 |
| 2021-09-15 | $26.82 | $28.00 | $26.32 | $27.65 | $19.53 | 4,194,790 |
| 2021-09-14 | $26.76 | $27.25 | $26.53 | $26.82 | $18.95 | 1,854,590 |
| 2021-09-13 | $27.37 | $27.37 | $26.75 | $26.86 | $18.98 | 1,666,990 |
| 2021-09-10 | $27.08 | $27.47 | $26.56 | $27.41 | $19.37 | 2,411,110 |
| 2021-09-09 | $26.91 | $27.56 | $26.66 | $27.08 | $19.13 | 2,514,790 |
| 2021-09-08 | $27.82 | $27.82 | $27.00 | $27.11 | $19.15 | 2,980,190 |
| 2021-09-07 | $27.16 | $28.99 | $27.00 | $27.82 | $19.65 | 4,177,640 |
| 2021-09-06 | $26.55 | $27.38 | $26.27 | $27.16 | $19.19 | 2,911,550 |
| 2021-09-03 | $26.42 | $26.81 | $26.30 | $26.40 | $18.65 | 2,185,650 |
| 2021-09-02 | $26.90 | $27.17 | $26.10 | $26.30 | $18.58 | 3,762,940 |
| 2021-09-01 | $27.05 | $27.28 | $26.34 | $26.98 | $19.06 | 3,034,380 |
| 2021-08-31 | $27.27 | $27.88 | $26.96 | $27.00 | $19.08 | 2,741,000 |
| 2021-08-30 | $27.20 | $27.84 | $26.45 | $27.20 | $19.22 | 3,733,660 |
| 2021-08-27 | $27.78 | $27.78 | $26.89 | $27.26 | $19.26 | 3,853,520 |
| 2021-08-26 | $28.49 | $28.89 | $27.60 | $27.60 | $19.50 | 4,389,630 |
| 2021-08-25 | $28.87 | $28.97 | $28.08 | $28.40 | $20.06 | 3,317,630 |
| 2021-08-24 | $29.24 | $29.59 | $28.70 | $28.87 | $20.40 | 2,688,470 |
| 2021-08-23 | $28.38 | $29.65 | $27.69 | $29.17 | $20.61 | 4,892,380 |
| 2021-08-20 | $28.91 | $28.94 | $27.32 | $28.20 | $19.92 | 4,535,840 |
| 2021-08-19 | $29.46 | $29.46 | $28.49 | $28.83 | $20.37 | 3,120,170 |
| 2021-08-18 | $29.21 | $30.20 | $28.98 | $29.30 | $20.70 | 3,227,650 |
| 2021-08-17 | $29.63 | $30.25 | $29.15 | $29.48 | $20.83 | 5,019,080 |
| 2021-08-16 | $29.70 | $30.53 | $28.88 | $29.93 | $21.15 | 4,968,620 |
| 2021-08-13 | $29.10 | $30.00 | $28.66 | $29.53 | $20.86 | 4,540,510 |
| 2021-08-12 | $29.53 | $30.08 | $29.04 | $29.43 | $20.79 | 6,318,210 |
| 2021-08-11 | $30.50 | $32.97 | $29.50 | $30.24 | $21.36 | 12,023,080 |
| 2021-08-10 | $29.88 | $29.90 | $28.20 | $28.80 | $20.35 | 7,423,550 |
| 2021-08-09 | $27.62 | $30.00 | $27.62 | $29.83 | $21.07 | 9,268,240 |
| 2021-08-06 | $26.60 | $27.41 | $26.55 | $27.24 | $19.25 | 4,135,680 |
| 2021-08-05 | $26.49 | $27.30 | $26.40 | $26.70 | $18.86 | 3,202,460 |
| 2021-08-04 | $27.10 | $27.70 | $26.51 | $26.70 | $18.86 | 3,713,290 |
| 2021-08-03 | $26.93 | $27.86 | $26.60 | $27.14 | $19.17 | 4,378,270 |
| 2021-08-02 | $26.82 | $27.59 | $26.10 | $26.85 | $18.97 | 5,968,630 |
| 2021-07-30 | $25.78 | $28.68 | $24.70 | $27.30 | $19.29 | 8,123,230 |
| 2021-07-29 | $25.58 | $26.36 | $25.32 | $25.80 | $18.23 | 4,601,800 |
| 2021-07-28 | $26.32 | $26.87 | $25.00 | $25.58 | $18.07 | 5,583,840 |
| 2021-07-27 | $27.18 | $27.55 | $26.35 | $26.35 | $18.62 | 7,527,310 |
| 2021-07-26 | $29.00 | $29.48 | $26.60 | $26.78 | $18.92 | 10,704,800 |
| 2021-07-23 | $31.00 | $31.80 | $29.20 | $29.78 | $21.04 | 9,911,370 |
| 2021-07-22 | $30.06 | $32.61 | $30.06 | $31.14 | $22.00 | 11,410,970 |
| 2021-07-21 | $30.78 | $31.31 | $29.90 | $30.44 | $21.51 | 15,165,800 |
| 2021-07-20 | $33.00 | $34.93 | $28.85 | $32.13 | $22.70 | 18,562,160 |
| 2021-07-19 | $40.80 | $41.00 | $35.09 | $35.09 | $24.79 | 10,793,730 |
| 2021-07-16 | $42.89 | $44.68 | $42.60 | $43.86 | $30.99 | 2,562,800 |
| 2021-07-15 | $42.90 | $43.50 | $41.80 | $43.03 | $30.40 | 1,879,560 |
| 2021-07-14 | $43.46 | $43.96 | $42.30 | $42.99 | $30.37 | 2,374,300 |
| 2021-07-13 | $40.62 | $43.83 | $40.62 | $43.66 | $30.85 | 3,800,680 |
| 2021-07-12 | $40.99 | $42.10 | $40.81 | $41.28 | $29.16 | 1,802,600 |
| 2021-07-09 | $41.45 | $41.85 | $40.64 | $41.35 | $29.21 | 1,878,140 |
| 2021-07-08 | $41.16 | $42.08 | $40.80 | $41.30 | $29.18 | 2,176,020 |
| 2021-07-07 | $39.00 | $41.72 | $38.51 | $41.27 | $29.16 | 3,172,630 |
| 2021-07-06 | $40.61 | $40.61 | $38.22 | $39.73 | $28.07 | 5,772,140 |
| 2021-07-05 | $38.41 | $41.20 | $38.33 | $40.38 | $28.53 | 4,163,230 |
| 2021-07-02 | $39.66 | $39.66 | $38.06 | $38.31 | $27.07 | 2,387,980 |
| 2021-07-01 | $37.90 | $40.25 | $37.61 | $39.19 | $27.69 | 5,073,970 |
| 2021-06-30 | $38.02 | $39.90 | $37.05 | $38.05 | $26.88 | 4,140,640 |
| 2021-06-29 | $37.00 | $38.43 | $36.46 | $38.05 | $26.88 | 3,157,880 |
| 2021-06-28 | $36.72 | $37.59 | $36.40 | $36.67 | $25.91 | 2,251,820 |
| 2021-06-25 | $36.23 | $36.66 | $35.56 | $36.40 | $25.72 | 1,800,100 |
| 2021-06-24 | $36.61 | $37.61 | $36.04 | $36.15 | $25.54 | 2,595,200 |
| 2021-06-23 | $36.50 | $36.90 | $35.50 | $36.19 | $25.57 | 3,156,380 |
| 2021-06-22 | $34.99 | $36.72 | $34.53 | $36.58 | $25.84 | 4,047,780 |
| 2021-06-21 | $32.49 | $34.99 | $32.49 | $34.99 | $24.72 | 4,297,500 |
| 2021-06-18 | $31.66 | $32.85 | $31.30 | $32.41 | $22.90 | 2,678,250 |
| 2021-06-17 | $31.65 | $32.15 | $31.30 | $31.69 | $22.39 | 2,432,360 |
| 2021-06-16 | $32.65 | $32.88 | $31.26 | $31.41 | $22.19 | 2,347,820 |
| 2021-06-15 | $33.14 | $33.21 | $32.11 | $32.49 | $22.95 | 2,903,800 |
| 2021-06-14 | $32.97 | $32.97 | $32.97 | $32.97 | $23.29 | 0 |
| 2021-06-11 | $34.01 | $34.01 | $32.88 | $32.97 | $23.29 | 3,018,000 |
| 2021-06-10 | $33.66 | $34.53 | $33.03 | $33.85 | $23.91 | 3,951,850 |
| 2021-06-09 | $32.97 | $34.31 | $32.72 | $33.79 | $23.87 | 5,629,920 |
| 2021-06-08 | $30.33 | $33.18 | $30.33 | $32.99 | $23.31 | 6,008,840 |
| 2021-06-07 | $29.43 | $30.84 | $28.59 | $30.79 | $21.75 | 3,852,340 |
| 2021-06-04 | $28.88 | $29.18 | $28.60 | $29.07 | $20.54 | 1,550,520 |
| 2021-06-03 | $29.25 | $29.43 | $28.71 | $28.88 | $20.40 | 2,205,930 |
| 2021-06-02 | $29.95 | $30.38 | $29.20 | $29.43 | $20.79 | 2,224,980 |
| 2021-06-01 | $29.82 | $30.65 | $29.38 | $29.67 | $20.96 | 2,789,470 |
| 2021-05-31 | $30.02 | $30.16 | $29.48 | $29.55 | $20.88 | 1,819,380 |
| 2021-05-28 | $29.73 | $30.30 | $29.00 | $29.68 | $20.97 | 2,211,070 |
| 2021-05-27 | $30.50 | $30.50 | $29.70 | $30.21 | $21.34 | 2,138,870 |
| 2021-05-26 | $30.35 | $30.60 | $29.73 | $30.28 | $21.39 | 1,806,300 |
| 2021-05-25 | $28.73 | $30.36 | $28.70 | $30.18 | $21.32 | 3,375,800 |
| 2021-05-24 | $29.89 | $30.24 | $28.76 | $29.02 | $20.50 | 2,972,800 |
| 2021-05-21 | $30.61 | $31.16 | $29.72 | $29.89 | $21.12 | 1,999,100 |
| 2021-05-20 | $29.99 | $30.88 | $29.65 | $30.80 | $21.76 | 1,662,300 |
| 2021-05-19 | $30.98 | $31.08 | $30.03 | $30.16 | $21.31 | 1,443,500 |
| 2021-05-18 | $30.67 | $31.28 | $30.24 | $30.98 | $21.86 | 1,970,090 |
| 2021-05-17 | $30.67 | $30.95 | $30.15 | $30.50 | $21.52 | 1,861,900 |
| 2021-05-14 | $30.39 | $30.85 | $29.30 | $30.44 | $21.48 | 2,777,110 |
| 2021-05-13 | $29.65 | $30.68 | $29.46 | $30.03 | $21.19 | 2,011,700 |
| 2021-05-12 | $29.00 | $30.10 | $28.70 | $29.95 | $21.13 | 2,171,900 |
| 2021-05-11 | $28.68 | $29.31 | $28.32 | $28.93 | $20.41 | 2,199,190 |
| 2021-05-10 | $29.01 | $29.45 | $28.08 | $28.87 | $20.37 | 3,612,800 |
| 2021-05-07 | $31.78 | $32.00 | $28.30 | $28.56 | $20.15 | 7,252,430 |
| 2021-05-06 | $31.70 | $31.97 | $31.06 | $31.29 | $22.08 | 3,609,200 |
| 2021-05-05 | $32.05 | $32.05 | $32.05 | $32.05 | $22.61 | 0 |
| 2021-05-04 | $32.05 | $32.05 | $32.05 | $32.05 | $22.61 | 0 |
| 2021-04-30 | $29.68 | $32.10 | $29.68 | $32.05 | $22.61 | 6,131,390 |
| 2021-04-29 | $30.60 | $32.70 | $29.65 | $29.78 | $21.01 | 7,112,890 |
| 2021-04-28 | $30.13 | $31.00 | $30.13 | $30.37 | $21.43 | 2,661,590 |
| 2021-04-27 | $30.33 | $30.63 | $29.39 | $30.57 | $21.57 | 3,490,520 |
| 2021-04-26 | $30.70 | $32.34 | $30.08 | $30.23 | $21.33 | 6,065,430 |
| 2021-04-23 | $27.66 | $30.78 | $27.65 | $30.00 | $21.17 | 5,295,550 |
| 2021-04-22 | $27.99 | $28.41 | $27.31 | $27.57 | $19.45 | 1,887,220 |
| 2021-04-21 | $27.64 | $28.32 | $27.58 | $27.86 | $19.66 | 1,720,800 |
| 2021-04-20 | $28.26 | $28.38 | $27.86 | $27.88 | $19.67 | 1,711,570 |
| 2021-04-19 | $28.82 | $28.85 | $27.80 | $27.98 | $19.74 | 2,887,250 |
| 2021-04-16 | $27.79 | $28.83 | $27.79 | $28.65 | $20.21 | 2,438,350 |
| 2021-04-15 | $28.43 | $28.43 | $27.40 | $27.65 | $19.51 | 2,161,980 |
| 2021-04-14 | $28.29 | $28.59 | $27.88 | $28.25 | $19.93 | 2,122,450 |
| 2021-04-13 | $28.87 | $29.21 | $28.15 | $28.26 | $19.94 | 2,593,500 |
| 2021-04-12 | $29.78 | $29.86 | $28.61 | $28.86 | $20.36 | 2,920,930 |
| 2021-04-09 | $29.53 | $30.00 | $29.17 | $29.62 | $20.90 | 2,313,110 |
| 2021-04-08 | $28.75 | $29.93 | $28.51 | $29.63 | $20.91 | 3,914,320 |
| 2021-04-07 | $28.80 | $29.15 | $28.40 | $28.75 | $20.28 | 3,598,780 |
| 2021-04-06 | $28.15 | $28.37 | $27.79 | $28.29 | $19.96 | 2,641,980 |
| 2021-04-05 | $28.08 | $28.08 | $28.08 | $28.08 | $19.81 | 0 |
| 2021-04-02 | $28.24 | $28.48 | $27.80 | $28.08 | $19.81 | 3,339,800 |
| 2021-04-01 | $26.68 | $28.39 | $26.53 | $28.23 | $19.92 | 5,093,690 |
| 2021-03-31 | $27.10 | $27.49 | $26.63 | $26.70 | $18.84 | 2,261,570 |
| 2021-03-30 | $25.72 | $27.15 | $25.72 | $26.87 | $18.96 | 3,611,500 |
| 2021-03-29 | $25.08 | $25.62 | $24.89 | $25.50 | $17.99 | 2,169,100 |
| 2021-03-26 | $24.79 | $25.55 | $24.33 | $25.08 | $17.70 | 2,175,700 |
| 2021-03-25 | $23.97 | $25.16 | $23.75 | $24.66 | $17.40 | 2,659,400 |
| 2021-03-24 | $24.50 | $24.50 | $23.14 | $23.37 | $16.49 | 2,772,600 |
| 2021-03-23 | $24.94 | $25.24 | $24.20 | $24.31 | $17.15 | 2,326,150 |
| 2021-03-22 | $24.90 | $25.80 | $24.83 | $25.13 | $17.73 | 2,335,800 |
| 2021-03-19 | $24.95 | $25.48 | $24.05 | $24.98 | $17.62 | 5,333,320 |
| 2021-03-18 | $26.55 | $26.93 | $24.98 | $25.26 | $17.82 | 4,638,300 |
| 2021-03-17 | $26.96 | $27.30 | $26.20 | $26.87 | $18.96 | 4,200,300 |
| 2021-03-16 | $26.40 | $27.80 | $26.36 | $27.30 | $19.26 | 3,628,000 |
| 2021-03-15 | $27.18 | $27.64 | $26.55 | $26.60 | $18.77 | 2,149,600 |
| 2021-03-12 | $27.35 | $27.39 | $26.50 | $27.16 | $19.16 | 1,792,000 |
| 2021-03-11 | $26.58 | $28.00 | $26.14 | $27.19 | $19.18 | 3,704,780 |
| 2021-03-10 | $26.35 | $26.75 | $25.42 | $26.30 | $18.56 | 3,776,600 |
| 2021-03-09 | $27.37 | $27.54 | $26.03 | $26.05 | $18.38 | 3,899,400 |
| 2021-03-08 | $28.02 | $28.75 | $26.79 | $26.94 | $19.01 | 3,877,110 |
| 2021-03-05 | $27.72 | $28.75 | $27.38 | $28.00 | $19.76 | 3,839,740 |
| 2021-03-04 | $28.27 | $28.50 | $27.35 | $27.72 | $19.56 | 4,008,200 |
| 2021-03-03 | $27.67 | $28.80 | $27.52 | $28.35 | $20.00 | 4,041,500 |
| 2021-03-02 | $27.12 | $28.18 | $26.98 | $27.62 | $19.49 | 5,633,750 |
| 2021-03-01 | $25.14 | $27.22 | $25.14 | $27.19 | $19.18 | 5,797,890 |
| 2021-02-26 | $25.57 | $26.00 | $24.76 | $24.80 | $17.50 | 2,339,400 |
| 2021-02-25 | $25.89 | $26.82 | $25.45 | $25.95 | $18.31 | 2,661,190 |
| 2021-02-24 | $27.31 | $27.32 | $25.50 | $25.94 | $18.30 | 2,678,700 |
| 2021-02-23 | $26.50 | $28.04 | $25.89 | $26.92 | $18.99 | 4,324,900 |
| 2021-02-22 | $25.02 | $27.19 | $24.87 | $26.98 | $19.04 | 4,568,800 |
| 2021-02-19 | $24.81 | $25.30 | $24.60 | $25.02 | $17.65 | 2,707,600 |
| 2021-02-18 | $24.74 | $25.49 | $24.58 | $25.13 | $17.73 | 2,039,400 |
| 2021-02-17 | $24.46 | $24.46 | $24.46 | $24.46 | $17.26 | 0 |
| 2021-02-16 | $24.46 | $24.46 | $24.46 | $24.46 | $17.26 | 0 |
| 2021-02-15 | $24.46 | $24.46 | $24.46 | $24.46 | $17.26 | 0 |
| 2021-02-12 | $24.46 | $24.46 | $24.46 | $24.46 | $17.26 | 0 |
| 2021-02-11 | $24.46 | $24.46 | $24.46 | $24.46 | $17.26 | 0 |
| 2021-02-10 | $25.02 | $25.27 | $24.00 | $24.46 | $17.26 | 2,332,000 |
| 2021-02-09 | $25.34 | $25.48 | $24.70 | $24.93 | $17.59 | 2,794,600 |
| 2021-02-08 | $25.59 | $25.94 | $25.00 | $25.34 | $17.88 | 2,685,490 |
| 2021-02-05 | $26.95 | $27.50 | $25.48 | $25.60 | $18.06 | 2,492,600 |
| 2021-02-04 | $27.81 | $27.81 | $26.48 | $26.80 | $18.91 | 3,368,700 |
| 2021-02-03 | $27.15 | $28.75 | $26.40 | $27.85 | $19.65 | 5,012,000 |
| 2021-02-02 | $25.64 | $27.41 | $25.42 | $27.01 | $19.06 | 3,637,680 |
| 2021-02-01 | $25.61 | $26.18 | $25.05 | $25.62 | $18.08 | 2,169,200 |
| 2021-01-29 | $26.39 | $26.68 | $25.00 | $25.29 | $17.84 | 2,612,000 |
| 2021-01-28 | $26.27 | $26.57 | $25.83 | $26.30 | $18.56 | 2,443,360 |
| 2021-01-27 | $27.27 | $27.36 | $26.50 | $26.50 | $18.70 | 2,548,300 |
| 2021-01-26 | $28.30 | $28.30 | $26.92 | $27.36 | $19.30 | 2,546,080 |
| 2021-01-25 | $28.90 | $29.29 | $27.70 | $28.09 | $19.82 | 4,389,100 |
| 2021-01-22 | $26.98 | $28.88 | $26.70 | $28.81 | $20.33 | 5,023,220 |
| 2021-01-21 | $27.10 | $27.77 | $26.15 | $26.92 | $18.99 | 2,974,680 |
| 2021-01-20 | $27.19 | $27.55 | $26.60 | $27.33 | $19.28 | 1,875,300 |
| 2021-01-19 | $27.70 | $27.99 | $26.98 | $27.23 | $19.21 | 2,727,500 |
| 2021-01-18 | $26.83 | $28.17 | $26.20 | $27.87 | $19.66 | 3,979,540 |
| 2021-01-15 | $26.09 | $27.00 | $25.50 | $26.73 | $18.86 | 3,825,230 |
| 2021-01-14 | $27.01 | $27.01 | $25.90 | $26.47 | $18.68 | 3,839,060 |
| 2021-01-13 | $24.72 | $27.20 | $24.51 | $26.92 | $18.99 | 6,518,800 |
| 2021-01-12 | $24.40 | $25.16 | $24.01 | $24.80 | $17.50 | 3,781,900 |
| 2021-01-11 | $24.55 | $24.60 | $23.47 | $24.35 | $17.18 | 4,171,370 |
| 2021-01-08 | $24.16 | $24.50 | $23.40 | $24.37 | $17.19 | 5,294,410 |
| 2021-01-07 | $24.80 | $25.35 | $24.00 | $24.15 | $17.04 | 3,604,100 |
| 2021-01-06 | $25.08 | $25.64 | $24.11 | $24.88 | $17.55 | 3,420,200 |
| 2021-01-05 | $25.55 | $26.03 | $24.52 | $25.11 | $17.72 | 5,515,130 |
| 2021-01-04 | $26.66 | $27.15 | $25.68 | $25.84 | $18.23 | 3,669,100 |
| 2021-01-01 | $26.80 | $26.80 | $26.80 | $26.80 | $18.91 | 0 |
| 2020-12-31 | $26.42 | $26.85 | $26.00 | $26.80 | $18.91 | 2,408,900 |
| 2020-12-30 | $26.27 | $26.65 | $25.92 | $26.45 | $18.66 | 2,757,700 |
| 2020-12-29 | $26.60 | $27.25 | $26.32 | $26.43 | $18.65 | 1,931,100 |
| 2020-12-28 | $27.00 | $27.56 | $26.40 | $26.60 | $18.77 | 3,799,100 |
| 2020-12-25 | $27.74 | $27.74 | $25.92 | $26.47 | $18.68 | 5,438,100 |
| 2020-12-24 | $28.00 | $28.29 | $27.55 | $27.74 | $19.57 | 2,804,090 |
| 2020-12-23 | $27.90 | $28.20 | $27.48 | $28.00 | $19.76 | 3,189,890 |
| 2020-12-22 | $28.00 | $28.28 | $27.44 | $27.74 | $19.57 | 4,304,900 |
| 2020-12-21 | $27.65 | $27.84 | $27.11 | $27.64 | $19.50 | 4,416,800 |
| 2020-12-18 | $27.76 | $28.19 | $27.21 | $27.21 | $19.20 | 3,730,880 |
| 2020-12-17 | $27.29 | $28.17 | $27.21 | $27.78 | $19.60 | 3,797,380 |
| 2020-12-16 | $27.61 | $27.68 | $27.05 | $27.38 | $19.32 | 3,867,970 |
| 2020-12-15 | $27.25 | $27.97 | $26.77 | $27.30 | $19.26 | 6,868,200 |
| 2020-12-14 | $24.95 | $27.19 | $24.95 | $27.05 | $19.09 | 7,674,390 |
| 2020-12-11 | $23.50 | $26.01 | $23.50 | $25.00 | $17.64 | 7,723,180 |
| 2020-12-10 | $22.80 | $23.74 | $22.51 | $23.53 | $16.60 | 4,727,400 |
| 2020-12-09 | $23.38 | $23.40 | $22.58 | $22.75 | $16.05 | 4,537,130 |
| 2020-12-08 | $24.10 | $24.35 | $23.01 | $23.10 | $16.30 | 3,871,600 |
| 2020-12-07 | $24.07 | $24.36 | $23.78 | $23.85 | $16.83 | 2,894,350 |
| 2020-12-04 | $23.84 | $24.10 | $23.41 | $23.95 | $16.90 | 3,169,830 |
| 2020-12-03 | $23.58 | $23.97 | $23.04 | $23.60 | $16.65 | 3,920,400 |
| 2020-12-02 | $23.61 | $24.05 | $23.45 | $23.64 | $16.68 | 4,615,400 |
| 2020-12-01 | $22.01 | $23.98 | $21.93 | $23.21 | $16.38 | 6,545,890 |
| 2020-11-30 | $21.46 | $22.14 | $21.11 | $21.94 | $15.48 | 3,934,700 |
| 2020-11-27 | $21.00 | $21.73 | $20.33 | $21.26 | $15.00 | 2,605,020 |
| 2020-11-26 | $21.61 | $21.80 | $20.60 | $20.75 | $14.64 | 3,718,940 |
| 2020-11-25 | $22.30 | $22.30 | $21.33 | $21.46 | $15.14 | 4,672,790 |
| 2020-11-24 | $21.70 | $22.76 | $21.00 | $22.03 | $15.54 | 3,973,300 |
| 2020-11-23 | $22.00 | $22.33 | $21.68 | $21.70 | $15.31 | 3,671,900 |
| 2020-11-20 | $20.50 | $22.40 | $20.48 | $22.19 | $15.66 | 5,149,240 |
| 2020-11-19 | $20.18 | $20.62 | $19.72 | $20.45 | $14.43 | 2,010,600 |
| 2020-11-18 | $20.39 | $20.77 | $19.80 | $20.08 | $14.17 | 2,188,940 |
| 2020-11-17 | $21.14 | $21.25 | $20.48 | $20.55 | $14.50 | 1,710,340 |
| 2020-11-16 | $20.95 | $21.27 | $20.68 | $21.05 | $14.85 | 1,889,200 |
| 2020-11-13 | $21.19 | $21.27 | $20.81 | $20.92 | $14.76 | 959,700 |
| 2020-11-12 | $21.19 | $21.19 | $20.58 | $21.10 | $14.89 | 1,507,700 |
| 2020-11-11 | $21.51 | $21.69 | $20.86 | $20.96 | $14.79 | 1,850,850 |
| 2020-11-10 | $21.71 | $22.16 | $21.33 | $21.46 | $15.14 | 2,779,700 |
| 2020-11-09 | $20.42 | $21.79 | $20.26 | $21.58 | $15.23 | 3,338,170 |
| 2020-11-06 | $20.21 | $20.70 | $19.62 | $20.40 | $14.39 | 3,055,610 |
| 2020-11-05 | $20.50 | $21.10 | $20.20 | $20.52 | $14.48 | 2,214,800 |
| 2020-11-04 | $21.35 | $21.35 | $20.51 | $20.65 | $14.57 | 2,516,600 |
| 2020-11-03 | $20.96 | $21.83 | $20.74 | $21.04 | $14.85 | 3,813,400 |
| 2020-11-02 | $21.65 | $22.55 | $20.70 | $20.76 | $14.65 | 4,657,320 |
| 2020-10-30 | $22.52 | $22.73 | $21.63 | $21.65 | $15.28 | 2,197,380 |
| 2020-10-29 | $22.39 | $22.88 | $22.01 | $22.43 | $15.83 | 2,061,180 |
| 2020-10-28 | $22.57 | $23.09 | $22.24 | $22.71 | $16.02 | 2,183,790 |
| 2020-10-27 | $21.59 | $22.97 | $21.07 | $22.69 | $16.01 | 3,476,690 |
| 2020-10-26 | $21.88 | $21.88 | $21.10 | $21.30 | $15.03 | 1,381,860 |
| 2020-10-23 | $22.31 | $22.65 | $21.70 | $21.70 | $15.31 | 1,179,100 |
| 2020-10-22 | $22.74 | $22.88 | $21.98 | $22.31 | $15.74 | 1,453,700 |
| 2020-10-21 | $23.20 | $23.29 | $22.54 | $22.76 | $16.06 | 1,566,200 |
| 2020-10-20 | $23.13 | $23.36 | $22.67 | $23.08 | $16.28 | 1,265,600 |
| 2020-10-19 | $23.92 | $23.92 | $23.10 | $23.15 | $16.33 | 1,332,300 |
| 2020-10-16 | $23.90 | $23.90 | $23.10 | $23.45 | $16.55 | 1,463,500 |
| 2020-10-15 | $23.93 | $24.19 | $23.48 | $23.63 | $16.67 | 1,558,500 |
| 2020-10-14 | $23.53 | $24.72 | $23.51 | $23.90 | $16.86 | 2,645,000 |
| 2020-10-13 | $22.76 | $24.09 | $22.76 | $23.51 | $16.59 | 3,492,800 |
| 2020-10-12 | $21.59 | $23.64 | $21.59 | $23.50 | $16.58 | 3,591,000 |
| 2020-10-09 | $22.05 | $22.10 | $21.35 | $21.54 | $15.20 | 2,065,290 |
| 2020-10-08 | $21.45 | $21.45 | $21.45 | $21.45 | $15.13 | 0 |
| 2020-10-07 | $21.45 | $21.45 | $21.45 | $21.45 | $15.13 | 0 |
| 2020-10-06 | $21.45 | $21.45 | $21.45 | $21.45 | $15.13 | 0 |
| 2020-10-05 | $21.45 | $21.45 | $21.45 | $21.45 | $15.13 | 0 |
| 2020-10-02 | $21.45 | $21.45 | $21.45 | $21.45 | $15.13 | 0 |
| 2020-10-01 | $21.45 | $21.45 | $21.45 | $21.45 | $15.13 | 0 |
| 2020-09-30 | $22.00 | $22.00 | $21.00 | $21.45 | $15.13 | 2,161,000 |
| 2020-09-29 | $21.51 | $21.95 | $21.02 | $21.43 | $15.12 | 2,398,580 |
| 2020-09-28 | $21.64 | $22.38 | $20.41 | $21.57 | $15.22 | 3,096,830 |
| 2020-09-25 | $22.55 | $22.55 | $21.30 | $21.57 | $15.22 | 3,847,100 |
| 2020-09-24 | $23.63 | $23.66 | $22.15 | $22.23 | $15.68 | 3,991,600 |
| 2020-09-23 | $23.75 | $23.95 | $23.43 | $23.45 | $16.55 | 2,335,630 |
| 2020-09-22 | $24.15 | $24.42 | $23.62 | $23.65 | $16.69 | 2,999,330 |
| 2020-09-21 | $24.28 | $24.46 | $23.72 | $24.16 | $17.05 | 1,475,600 |
| 2020-09-18 | $24.10 | $24.48 | $23.94 | $24.27 | $17.12 | 1,674,000 |
| 2020-09-17 | $24.35 | $24.59 | $23.71 | $24.22 | $17.09 | 2,317,210 |
| 2020-09-16 | $24.60 | $24.80 | $24.10 | $24.34 | $17.17 | 2,998,600 |
| 2020-09-15 | $23.58 | $24.60 | $23.42 | $24.54 | $17.31 | 2,702,300 |
| 2020-09-14 | $22.32 | $24.08 | $22.04 | $23.58 | $16.64 | 4,173,210 |
| 2020-09-11 | $21.95 | $22.34 | $21.70 | $22.10 | $15.59 | 1,888,500 |
| 2020-09-10 | $22.47 | $22.70 | $21.68 | $22.00 | $15.52 | 3,777,920 |
| 2020-09-09 | $23.32 | $23.59 | $21.82 | $22.10 | $15.59 | 5,401,220 |
| 2020-09-08 | $24.68 | $24.68 | $23.31 | $23.49 | $16.57 | 3,524,200 |
| 2020-09-07 | $24.55 | $24.85 | $24.18 | $24.25 | $17.11 | 3,170,700 |
| 2020-09-04 | $23.40 | $24.84 | $23.32 | $24.60 | $17.36 | 4,250,000 |
| 2020-09-03 | $24.15 | $25.28 | $23.88 | $24.15 | $17.04 | 5,264,630 |
| 2020-09-02 | $23.45 | $24.24 | $22.60 | $24.11 | $17.01 | 4,511,200 |
| 2020-09-01 | $22.46 | $23.44 | $22.35 | $23.03 | $16.25 | 3,546,900 |
| 2020-08-31 | $22.53 | $22.74 | $22.08 | $22.46 | $15.85 | 4,186,500 |
| 2020-08-28 | $21.09 | $22.84 | $20.94 | $22.50 | $15.88 | 5,797,710 |
| 2020-08-27 | $20.75 | $21.29 | $20.28 | $21.00 | $14.82 | 5,103,620 |
| 2020-08-26 | $21.00 | $21.16 | $19.95 | $20.23 | $14.27 | 4,240,500 |
| 2020-08-25 | $20.53 | $21.11 | $20.41 | $20.99 | $14.81 | 4,330,690 |
| 2020-08-24 | $19.73 | $21.27 | $19.52 | $20.32 | $14.34 | 4,846,200 |
| 2020-08-21 | $19.32 | $20.11 | $19.18 | $19.72 | $13.91 | 3,303,300 |
| 2020-08-20 | $20.19 | $20.34 | $19.08 | $19.17 | $13.53 | 3,260,560 |
| 2020-08-19 | $19.02 | $21.08 | $19.02 | $20.13 | $14.20 | 6,621,690 |
| 2020-08-18 | $19.00 | $19.45 | $18.79 | $19.28 | $13.60 | 3,052,500 |
| 2020-08-17 | $18.91 | $19.24 | $18.50 | $19.00 | $13.41 | 2,119,700 |
| 2020-08-14 | $19.05 | $19.05 | $18.00 | $18.79 | $13.26 | 3,397,930 |
| 2020-08-13 | $18.88 | $19.87 | $18.58 | $18.66 | $13.17 | 5,282,800 |
| 2020-08-12 | $19.10 | $19.20 | $18.25 | $18.62 | $13.14 | 4,762,600 |
| 2020-08-11 | $19.88 | $20.04 | $18.80 | $18.94 | $13.36 | 4,856,900 |
| 2020-08-10 | $19.95 | $20.33 | $19.40 | $19.88 | $14.03 | 3,645,200 |
| 2020-08-07 | $20.54 | $20.70 | $19.70 | $19.91 | $14.05 | 3,952,800 |
| 2020-08-06 | $20.68 | $20.86 | $20.20 | $20.54 | $14.49 | 4,026,530 |
| 2020-08-05 | $20.65 | $21.09 | $20.30 | $20.70 | $14.61 | 4,365,430 |
| 2020-08-04 | $21.10 | $21.30 | $20.41 | $20.62 | $14.55 | 5,676,010 |
| 2020-08-03 | $19.76 | $21.05 | $19.35 | $20.91 | $14.75 | 7,375,550 |
| 2020-07-31 | $18.74 | $19.77 | $18.74 | $19.20 | $13.55 | 5,741,350 |
| 2020-07-30 | $19.30 | $19.50 | $18.80 | $19.01 | $13.41 | 6,397,500 |
| 2020-07-29 | $19.02 | $19.54 | $18.12 | $19.12 | $13.49 | 8,368,800 |
| 2020-07-28 | $17.71 | $19.05 | $17.50 | $18.66 | $13.17 | 10,121,680 |
| 2020-07-27 | $17.15 | $18.10 | $17.11 | $17.40 | $12.28 | 7,854,750 |
| 2020-07-24 | $17.16 | $18.50 | $17.00 | $17.13 | $12.09 | 8,469,740 |
| 2020-07-23 | $17.20 | $17.65 | $16.81 | $17.36 | $12.25 | 5,929,730 |
| 2020-07-22 | $16.65 | $17.76 | $16.41 | $17.22 | $12.15 | 6,126,770 |
| 2020-07-21 | $16.80 | $16.98 | $16.25 | $16.61 | $11.72 | 5,268,900 |
| 2020-07-20 | $17.05 | $17.50 | $16.51 | $16.71 | $11.79 | 9,503,900 |
| 2020-07-17 | $16.04 | $17.35 | $15.68 | $16.96 | $11.97 | 12,565,740 |
| 2020-07-16 | $16.55 | $16.77 | $15.66 | $15.77 | $11.13 | 12,587,940 |
| 2020-07-15 | $15.79 | $17.15 | $15.70 | $17.02 | $12.01 | 14,725,440 |
| 2020-07-14 | $16.62 | $16.62 | $15.44 | $15.59 | $11.00 | 6,847,150 |
| 2020-07-13 | $15.73 | $16.66 | $15.67 | $16.35 | $11.54 | 7,970,700 |
| 2020-07-10 | $14.92 | $16.10 | $14.70 | $15.67 | $11.06 | 9,018,760 |
| 2020-07-09 | $14.10 | $15.09 | $14.06 | $14.92 | $10.53 | 8,801,800 |
| 2020-07-08 | $14.18 | $14.38 | $13.97 | $14.08 | $9.93 | 5,272,550 |
| 2020-07-07 | $14.11 | $14.75 | $14.02 | $14.27 | $10.07 | 7,264,050 |
| 2020-07-06 | $14.00 | $14.28 | $13.70 | $14.20 | $10.02 | 9,174,950 |
| 2020-07-03 | $14.00 | $14.40 | $13.85 | $14.10 | $9.95 | 7,338,150 |
| 2020-07-02 | $13.44 | $14.18 | $13.17 | $14.00 | $9.88 | 7,645,800 |
| 2020-07-01 | $13.49 | $13.75 | $13.27 | $13.31 | $9.39 | 6,677,090 |
| 2020-06-30 | $13.33 | $13.60 | $13.19 | $13.45 | $9.49 | 4,576,200 |
| 2020-06-29 | $13.29 | $13.59 | $13.02 | $13.31 | $9.39 | 3,881,740 |
| 2020-06-26 | $13.28 | $13.28 | $13.28 | $13.28 | $9.37 | 0 |
| 2020-06-25 | $13.28 | $13.28 | $13.28 | $13.28 | $9.37 | 0 |
| 2020-06-24 | $13.73 | $14.10 | $13.10 | $13.28 | $9.37 | 7,932,030 |
| 2020-06-23 | $13.55 | $14.01 | $12.90 | $13.90 | $9.81 | 8,388,130 |
| 2020-06-22 | $13.68 | $14.30 | $13.38 | $13.58 | $9.58 | 10,304,300 |
| 2020-06-19 | $13.91 | $14.48 | $13.51 | $13.92 | $9.82 | 9,532,320 |
| 2020-06-18 | $15.50 | $15.51 | $13.96 | $14.22 | $10.03 | 19,779,290 |
| 2020-06-17 | $14.20 | $15.51 | $14.20 | $15.51 | $10.94 | 23,287,530 |
| 2020-06-16 | $13.27 | $14.24 | $13.13 | $14.10 | $9.95 | 16,666,870 |
| 2020-06-15 | $13.35 | $13.76 | $12.99 | $13.10 | $9.24 | 9,858,880 |
| 2020-06-12 | $12.13 | $13.60 | $12.13 | $13.23 | $9.33 | 12,379,360 |
| 2020-06-11 | $11.86 | $12.84 | $11.86 | $12.43 | $8.77 | 11,649,580 |
| 2020-06-10 | $11.25 | $12.36 | $11.16 | $11.95 | $8.43 | 5,757,860 |
| 2020-06-09 | $11.20 | $11.36 | $11.15 | $11.26 | $7.94 | 1,625,500 |
| 2020-06-08 | $11.23 | $11.33 | $11.17 | $11.20 | $7.90 | 1,500,290 |
| 2020-06-05 | $11.26 | $11.45 | $11.15 | $11.23 | $7.92 | 1,310,150 |
| 2020-06-04 | $11.32 | $11.36 | $11.23 | $11.29 | $7.97 | 1,433,350 |
| 2020-06-03 | $11.38 | $11.57 | $11.22 | $11.32 | $7.99 | 2,101,080 |
| 2020-06-02 | $11.24 | $11.39 | $11.21 | $11.29 | $7.97 | 1,475,960 |
| 2020-06-01 | $11.15 | $11.26 | $11.07 | $11.26 | $7.94 | 1,764,470 |
| 2020-05-29 | $11.06 | $11.15 | $11.05 | $11.10 | $7.83 | 1,117,100 |
| 2020-05-28 | $11.09 | $11.18 | $10.97 | $11.05 | $7.80 | 1,459,500 |
| 2020-05-27 | $11.39 | $11.39 | $11.12 | $11.15 | $7.87 | 1,911,100 |
| 2020-05-26 | $11.11 | $11.42 | $11.08 | $11.30 | $7.97 | 2,297,440 |
| 2020-05-25 | $11.00 | $11.24 | $10.98 | $11.17 | $7.88 | 2,278,400 |
| 2020-05-22 | $11.00 | $11.80 | $10.86 | $11.16 | $7.87 | 4,110,810 |
| 2020-05-21 | $10.91 | $11.19 | $10.91 | $11.04 | $7.79 | 1,856,550 |
| 2020-05-20 | $10.83 | $10.97 | $10.83 | $10.90 | $7.69 | 1,041,950 |
| 2020-05-19 | $10.96 | $10.98 | $10.81 | $10.94 | $7.69 | 925,050 |
| 2020-05-18 | $11.04 | $11.09 | $10.80 | $10.80 | $7.59 | 1,688,700 |
| 2020-05-15 | $11.11 | $11.19 | $11.03 | $11.04 | $7.76 | 966,500 |
| 2020-05-14 | $11.07 | $11.21 | $11.04 | $11.06 | $7.77 | 1,093,600 |
| 2020-05-13 | $11.19 | $11.19 | $11.04 | $11.14 | $7.83 | 959,700 |
| 2020-05-12 | $11.32 | $11.32 | $11.04 | $11.17 | $7.85 | 1,083,000 |
| 2020-05-11 | $11.11 | $11.34 | $11.11 | $11.25 | $7.91 | 1,340,760 |
| 2020-05-08 | $11.11 | $11.14 | $11.01 | $11.11 | $7.81 | 862,700 |
| 2020-05-07 | $11.11 | $11.13 | $10.99 | $11.02 | $7.75 | 1,189,610 |
| 2020-05-06 | $10.83 | $11.10 | $10.83 | $11.10 | $7.80 | 1,162,460 |
| 2020-05-05 | $10.95 | $10.95 | $10.95 | $10.95 | $7.70 | 0 |
| 2020-05-04 | $10.95 | $10.95 | $10.95 | $10.95 | $7.70 | 0 |
| 2020-05-01 | $10.95 | $10.95 | $10.95 | $10.95 | $7.70 | 0 |
| 2020-04-30 | $10.86 | $11.09 | $10.75 | $10.95 | $7.70 | 1,353,300 |
| 2020-04-29 | $10.88 | $11.03 | $10.74 | $10.75 | $7.56 | 1,317,900 |
| 2020-04-28 | $11.44 | $11.44 | $10.58 | $10.96 | $7.70 | 2,077,300 |
| 2020-04-27 | $11.57 | $11.57 | $11.14 | $11.44 | $8.04 | 1,705,770 |
| 2020-04-24 | $12.10 | $12.18 | $11.47 | $11.51 | $8.09 | 3,397,000 |
| 2020-04-23 | $12.14 | $12.34 | $12.08 | $12.17 | $8.56 | 2,553,600 |
| 2020-04-22 | $12.05 | $12.23 | $12.00 | $12.15 | $8.54 | 2,048,800 |
| 2020-04-21 | $12.36 | $12.47 | $12.07 | $12.25 | $8.61 | 2,742,400 |
| 2020-04-20 | $12.15 | $12.35 | $12.00 | $12.17 | $8.56 | 2,619,000 |
| 2020-04-17 | $12.50 | $12.63 | $12.13 | $12.17 | $8.56 | 3,218,850 |
| 2020-04-16 | $12.70 | $12.70 | $12.26 | $12.47 | $8.77 | 3,029,800 |
| 2020-04-15 | $12.48 | $12.82 | $12.40 | $12.64 | $8.89 | 4,705,660 |
| 2020-04-14 | $12.43 | $12.53 | $11.98 | $12.42 | $8.73 | 4,350,700 |
| 2020-04-13 | $12.23 | $12.45 | $12.01 | $12.35 | $8.68 | 2,856,490 |
| 2020-04-10 | $12.40 | $12.78 | $12.13 | $12.15 | $8.54 | 4,774,770 |
| 2020-04-09 | $12.35 | $12.85 | $12.27 | $12.56 | $8.83 | 4,862,030 |
| 2020-04-08 | $12.17 | $12.41 | $12.09 | $12.23 | $8.60 | 4,091,640 |
| 2020-04-07 | $11.95 | $12.44 | $11.77 | $12.27 | $8.63 | 4,793,870 |
| 2020-04-06 | $11.69 | $11.69 | $11.69 | $11.69 | $8.22 | 0 |
| 2020-04-03 | $11.39 | $11.86 | $11.32 | $11.69 | $8.22 | 3,126,720 |
| 2020-04-02 | $11.13 | $11.55 | $11.06 | $11.45 | $8.05 | 1,348,150 |
| 2020-04-01 | $11.26 | $11.39 | $11.18 | $11.18 | $7.86 | 1,323,150 |
| 2020-03-31 | $11.38 | $11.45 | $11.16 | $11.34 | $7.97 | 1,165,550 |
| 2020-03-30 | $11.13 | $11.40 | $11.05 | $11.20 | $7.87 | 1,312,050 |
| 2020-03-27 | $11.70 | $11.76 | $11.35 | $11.37 | $7.99 | 1,793,500 |
| 2020-03-26 | $11.53 | $11.85 | $11.46 | $11.63 | $8.18 | 2,169,100 |
| 2020-03-25 | $11.46 | $11.73 | $11.37 | $11.57 | $8.13 | 2,162,300 |
| 2020-03-24 | $11.39 | $11.49 | $11.02 | $11.35 | $7.98 | 1,600,420 |
| 2020-03-23 | $11.21 | $11.60 | $11.10 | $11.22 | $7.89 | 1,948,860 |
| 2020-03-20 | $11.11 | $11.38 | $11.08 | $11.36 | $7.99 | 2,356,000 |
| 2020-03-19 | $11.00 | $11.10 | $10.71 | $11.01 | $7.74 | 1,882,450 |
| 2020-03-18 | $11.16 | $11.41 | $10.86 | $10.96 | $7.70 | 2,140,310 |
| 2020-03-17 | $11.39 | $11.65 | $10.69 | $11.01 | $7.74 | 2,829,010 |
| 2020-03-16 | $11.77 | $12.07 | $11.33 | $11.39 | $8.01 | 3,013,750 |
| 2020-03-13 | $11.53 | $11.93 | $11.49 | $11.69 | $8.22 | 3,114,700 |
| 2020-03-12 | $12.50 | $12.70 | $12.20 | $12.26 | $8.62 | 2,580,210 |
| 2020-03-11 | $12.89 | $12.90 | $12.58 | $12.64 | $8.89 | 2,708,900 |
| 2020-03-10 | $13.01 | $13.17 | $12.40 | $12.89 | $9.06 | 4,024,850 |
| 2020-03-09 | $12.85 | $13.27 | $12.80 | $13.20 | $9.28 | 4,775,490 |
| 2020-03-06 | $12.96 | $13.24 | $12.86 | $13.04 | $9.17 | 3,779,310 |
| 2020-03-05 | $12.81 | $12.94 | $12.74 | $12.89 | $9.06 | 2,945,050 |
| 2020-03-04 | $12.95 | $12.97 | $12.58 | $12.78 | $8.98 | 2,895,800 |
| 2020-03-03 | $13.08 | $13.16 | $12.88 | $12.93 | $9.09 | 3,174,250 |
| 2020-03-02 | $12.69 | $12.94 | $12.69 | $12.82 | $9.01 | 2,446,710 |
| 2020-02-28 | $12.64 | $13.08 | $12.55 | $12.57 | $8.84 | 3,779,210 |
| 2020-02-27 | $13.09 | $13.19 | $12.86 | $12.90 | $9.07 | 3,012,500 |
| 2020-02-26 | $13.33 | $13.52 | $13.06 | $13.09 | $9.20 | 4,488,400 |
| 2020-02-25 | $13.18 | $13.58 | $12.90 | $13.57 | $9.54 | 7,286,750 |
| 2020-02-24 | $13.19 | $13.49 | $13.06 | $13.42 | $9.43 | 5,716,800 |
| 2020-02-21 | $13.10 | $13.27 | $13.01 | $13.15 | $9.24 | 4,722,490 |
| 2020-02-20 | $12.99 | $13.16 | $12.80 | $13.12 | $9.22 | 5,519,790 |
| 2020-02-19 | $13.49 | $13.49 | $13.06 | $13.06 | $9.18 | 7,057,850 |
| 2020-02-18 | $13.67 | $13.96 | $13.50 | $13.57 | $9.54 | 7,622,490 |
| 2020-02-17 | $13.25 | $13.65 | $13.20 | $13.53 | $9.51 | 6,273,080 |
| 2020-02-14 | $13.14 | $13.51 | $13.12 | $13.25 | $9.31 | 5,103,320 |
| 2020-02-13 | $13.30 | $13.52 | $12.90 | $13.16 | $9.25 | 7,919,630 |
| 2020-02-12 | $13.45 | $13.69 | $13.22 | $13.45 | $9.46 | 6,909,930 |
| 2020-02-11 | $13.28 | $13.66 | $13.01 | $13.64 | $9.59 | 9,588,490 |
| 2020-02-10 | $13.72 | $13.75 | $13.10 | $13.27 | $9.33 | 10,637,030 |
| 2020-02-07 | $14.53 | $14.83 | $13.52 | $13.95 | $9.81 | 16,535,130 |
| 2020-02-06 | $14.53 | $15.49 | $14.39 | $14.50 | $10.19 | 23,710,400 |
| 2020-02-05 | $14.04 | $15.12 | $13.75 | $14.83 | $10.43 | 22,226,900 |
| 2020-02-04 | $13.16 | $14.88 | $13.00 | $14.32 | $10.07 | 23,436,570 |
| 2020-02-03 | $12.50 | $13.75 | $12.50 | $13.75 | $9.67 | 23,218,860 |
| 2020-01-31 | $12.50 | $12.50 | $12.50 | $12.50 | $8.79 | 0 |
| 2020-01-30 | $12.50 | $12.50 | $12.50 | $12.50 | $8.79 | 0 |
| 2020-01-29 | $12.50 | $12.50 | $12.50 | $12.50 | $8.79 | 0 |
| 2020-01-28 | $12.50 | $12.50 | $12.50 | $12.50 | $8.79 | 0 |
| 2020-01-27 | $12.50 | $12.50 | $12.50 | $12.50 | $8.79 | 0 |
| 2020-01-24 | $12.50 | $12.50 | $12.50 | $12.50 | $8.79 | 0 |
| 2020-01-23 | $12.46 | $12.94 | $12.21 | $12.50 | $8.79 | 7,294,720 |
| 2020-01-22 | $13.63 | $13.63 | $12.10 | $12.38 | $8.70 | 8,374,250 |
| 2020-01-21 | $12.88 | $13.75 | $12.76 | $13.20 | $9.28 | 14,159,020 |
| 2020-01-20 | $12.30 | $12.65 | $12.09 | $12.63 | $8.88 | 10,764,870 |
| 2020-01-17 | $11.86 | $12.05 | $11.81 | $11.92 | $8.38 | 2,200,800 |
| 2020-01-16 | $11.95 | $12.05 | $11.79 | $11.85 | $8.33 | 2,275,000 |
| 2020-01-15 | $12.19 | $12.24 | $11.97 | $11.97 | $8.41 | 2,809,100 |
| 2020-01-14 | $11.99 | $12.26 | $11.89 | $12.21 | $8.58 | 5,343,600 |
| 2020-01-13 | $12.02 | $12.05 | $11.73 | $11.95 | $8.40 | 2,623,100 |
| 2020-01-10 | $11.96 | $12.06 | $11.90 | $12.01 | $8.44 | 2,004,510 |
| 2020-01-09 | $11.98 | $12.02 | $11.88 | $11.95 | $8.40 | 2,942,600 |
| 2020-01-08 | $12.16 | $12.19 | $11.82 | $11.84 | $8.32 | 3,974,060 |
| 2020-01-07 | $12.08 | $12.24 | $12.03 | $12.24 | $8.60 | 3,143,160 |
| 2020-01-06 | $12.22 | $12.37 | $12.03 | $12.07 | $8.48 | 4,120,480 |
| 2020-01-03 | $12.33 | $12.41 | $12.18 | $12.28 | $8.63 | 2,818,200 |
| 2020-01-02 | $12.28 | $12.43 | $12.15 | $12.38 | $8.70 | 3,794,160 |
| 2020-01-01 | $12.29 | $12.29 | $12.29 | $12.29 | $8.64 | 0 |
| 2019-12-31 | $11.80 | $12.50 | $11.77 | $12.29 | $8.64 | 5,354,880 |
| 2019-12-30 | $11.94 | $11.94 | $11.71 | $11.83 | $8.32 | 2,492,300 |
| 2019-12-27 | $12.17 | $12.25 | $11.93 | $11.98 | $8.42 | 2,620,070 |
| 2019-12-26 | $12.16 | $12.22 | $12.00 | $12.18 | $8.56 | 2,192,840 |
| 2019-12-25 | $12.30 | $12.30 | $12.05 | $12.16 | $8.55 | 2,634,410 |
| 2019-12-24 | $12.15 | $12.30 | $12.00 | $12.28 | $8.63 | 2,130,920 |
| 2019-12-23 | $12.44 | $12.44 | $11.95 | $12.03 | $8.46 | 3,313,700 |
| 2019-12-20 | $12.75 | $12.85 | $12.36 | $12.38 | $8.70 | 5,321,900 |
| 2019-12-19 | $12.50 | $13.09 | $12.38 | $12.85 | $9.03 | 7,365,720 |
| 2019-12-18 | $12.28 | $12.55 | $12.21 | $12.50 | $8.79 | 5,133,170 |
| 2019-12-17 | $12.11 | $12.48 | $12.05 | $12.35 | $8.68 | 5,649,580 |
| 2019-12-16 | $12.06 | $12.12 | $11.81 | $12.09 | $8.50 | 4,251,040 |
| 2019-12-13 | $11.97 | $12.13 | $11.88 | $12.05 | $8.47 | 4,061,400 |
| 2019-12-12 | $11.71 | $12.05 | $11.62 | $11.96 | $8.41 | 3,291,520 |
| 2019-12-11 | $11.94 | $12.00 | $11.70 | $11.75 | $8.26 | 2,302,400 |
| 2019-12-10 | $11.94 | $12.09 | $11.84 | $12.05 | $8.47 | 2,945,000 |
| 2019-12-09 | $11.74 | $12.12 | $11.60 | $12.03 | $8.46 | 4,390,240 |
| 2019-12-06 | $11.75 | $11.86 | $11.57 | $11.78 | $8.28 | 3,714,600 |
| 2019-12-05 | $11.78 | $11.95 | $11.71 | $11.88 | $8.35 | 3,138,370 |
| 2019-12-04 | $11.70 | $11.89 | $11.62 | $11.80 | $8.30 | 2,530,000 |
| 2019-12-03 | $11.57 | $11.95 | $11.45 | $11.87 | $8.34 | 2,953,820 |
| 2019-12-02 | $11.53 | $11.69 | $11.44 | $11.68 | $8.21 | 2,591,490 |
| 2019-11-29 | $11.19 | $11.73 | $11.19 | $11.66 | $8.20 | 4,169,850 |
| 2019-11-28 | $11.14 | $11.21 | $10.97 | $11.17 | $7.85 | 1,268,370 |
| 2019-11-27 | $11.40 | $11.40 | $11.02 | $11.08 | $7.79 | 2,443,800 |
| 2019-11-26 | $11.57 | $11.68 | $11.32 | $11.38 | $8.00 | 2,111,250 |
| 2019-11-25 | $11.82 | $11.90 | $11.52 | $11.57 | $8.13 | 2,000,700 |
| 2019-11-22 | $11.75 | $12.00 | $11.50 | $11.82 | $8.31 | 3,727,690 |
| 2019-11-21 | $11.95 | $12.18 | $11.70 | $11.73 | $8.25 | 4,326,330 |
| 2019-11-20 | $12.10 | $12.20 | $11.86 | $12.09 | $8.50 | 6,138,030 |
| 2019-11-19 | $12.09 | $12.37 | $11.94 | $12.30 | $8.65 | 8,170,920 |
| 2019-11-18 | $11.72 | $12.65 | $11.60 | $12.32 | $8.66 | 11,701,940 |
| 2019-11-15 | $11.98 | $12.02 | $11.42 | $11.50 | $8.08 | 4,989,720 |
| 2019-11-14 | $11.55 | $12.30 | $11.43 | $12.16 | $8.55 | 8,019,690 |
| 2019-11-13 | $12.00 | $12.00 | $11.58 | $11.71 | $8.23 | 3,972,710 |
| 2019-11-12 | $11.60 | $11.89 | $11.13 | $11.81 | $8.30 | 6,437,270 |
| 2019-11-11 | $11.31 | $11.97 | $11.23 | $11.63 | $8.18 | 8,594,080 |
| 2019-11-08 | $11.18 | $11.44 | $11.16 | $11.38 | $8.00 | 5,092,870 |
| 2019-11-07 | $11.00 | $11.38 | $10.98 | $11.22 | $7.89 | 3,719,300 |
| 2019-11-06 | $11.02 | $11.06 | $10.89 | $10.92 | $7.68 | 1,977,200 |
| 2019-11-05 | $10.66 | $11.06 | $10.66 | $10.97 | $7.71 | 2,586,970 |
| 2019-11-04 | $10.77 | $11.10 | $10.69 | $10.90 | $7.66 | 3,117,360 |
| 2019-11-01 | $10.44 | $10.85 | $10.44 | $10.65 | $7.49 | 2,319,360 |
| 2019-10-31 | $10.90 | $10.92 | $10.52 | $10.60 | $7.45 | 3,101,290 |
| 2019-10-30 | $11.47 | $11.47 | $10.74 | $10.80 | $7.59 | 4,702,760 |
| 2019-10-29 | $11.48 | $11.70 | $11.26 | $11.42 | $8.03 | 4,049,660 |
| 2019-10-28 | $11.22 | $11.70 | $11.15 | $11.47 | $8.06 | 5,448,560 |
| 2019-10-25 | $11.18 | $11.51 | $10.87 | $11.39 | $8.01 | 5,486,310 |
| 2019-10-24 | $11.01 | $11.20 | $10.89 | $11.08 | $7.79 | 1,937,400 |
| 2019-10-23 | $11.20 | $11.42 | $11.08 | $11.13 | $7.82 | 2,531,980 |
| 2019-10-22 | $11.29 | $11.29 | $11.03 | $11.24 | $7.90 | 2,289,900 |
| 2019-10-21 | $11.35 | $11.48 | $10.80 | $11.19 | $7.87 | 2,816,220 |
| 2019-10-18 | $11.34 | $11.75 | $11.30 | $11.30 | $7.94 | 4,123,130 |
| 2019-10-17 | $11.42 | $11.66 | $11.23 | $11.34 | $7.97 | 2,808,940 |
| 2019-10-16 | $11.75 | $11.81 | $11.48 | $11.51 | $8.09 | 2,868,300 |
| 2019-10-15 | $11.66 | $11.78 | $11.52 | $11.69 | $8.22 | 2,821,210 |
| 2019-10-14 | $11.70 | $11.90 | $11.63 | $11.80 | $8.30 | 3,979,300 |
| 2019-10-11 | $11.86 | $11.96 | $11.55 | $11.58 | $8.14 | 4,928,640 |
| 2019-10-10 | $11.93 | $12.11 | $11.67 | $11.86 | $8.34 | 6,041,500 |
| 2019-10-09 | $11.93 | $12.55 | $11.55 | $12.06 | $8.48 | 6,130,950 |
| 2019-10-08 | $11.54 | $12.46 | $11.54 | $11.85 | $8.33 | 5,676,710 |
| 2019-10-07 | $11.64 | $11.64 | $11.64 | $11.64 | $8.18 | 0 |
| 2019-10-04 | $11.64 | $11.64 | $11.64 | $11.64 | $8.18 | 0 |
| 2019-10-03 | $11.64 | $11.64 | $11.64 | $11.64 | $8.18 | 0 |
| 2019-10-02 | $11.64 | $11.64 | $11.64 | $11.64 | $8.18 | 0 |
| 2019-10-01 | $11.64 | $11.64 | $11.64 | $11.64 | $8.18 | 0 |
| 2019-09-30 | $11.60 | $12.14 | $11.46 | $11.64 | $8.18 | 5,044,780 |
| 2019-09-27 | $11.20 | $11.90 | $10.30 | $11.58 | $8.14 | 7,128,200 |
| 2019-09-26 | $12.31 | $12.56 | $11.32 | $11.37 | $7.99 | 7,877,490 |
| 2019-09-25 | $13.26 | $13.26 | $12.35 | $12.57 | $8.84 | 7,679,250 |
| 2019-09-24 | $13.27 | $13.50 | $13.01 | $13.24 | $9.31 | 7,420,120 |
| 2019-09-23 | $13.35 | $13.43 | $13.00 | $13.20 | $9.28 | 7,170,670 |
| 2019-09-20 | $12.94 | $13.44 | $12.90 | $13.30 | $9.35 | 9,840,040 |
| 2019-09-19 | $12.78 | $12.95 | $12.60 | $12.89 | $9.06 | 5,178,140 |
| 2019-09-18 | $12.57 | $12.87 | $12.50 | $12.77 | $8.98 | 5,489,130 |
| 2019-09-17 | $13.08 | $13.08 | $12.44 | $12.57 | $8.84 | 7,690,550 |
| 2019-09-16 | $13.30 | $13.58 | $13.01 | $13.16 | $9.25 | 10,928,300 |
| 2019-09-13 | $13.30 | $13.30 | $13.30 | $13.30 | $9.35 | 0 |
| 2019-09-12 | $12.90 | $13.69 | $12.58 | $13.30 | $9.35 | 16,166,680 |
| 2019-09-11 | $13.08 | $13.85 | $11.98 | $13.06 | $9.18 | 23,695,630 |
| 2019-09-10 | $11.71 | $12.98 | $11.60 | $12.98 | $9.12 | 14,589,510 |
| 2019-09-09 | $11.78 | $11.80 | $11.58 | $11.80 | $8.30 | 6,792,850 |
| 2019-09-06 | $11.46 | $11.78 | $11.28 | $11.70 | $8.22 | 7,539,380 |
| 2019-09-05 | $11.55 | $11.56 | $11.38 | $11.43 | $8.04 | 6,640,070 |
| 2019-09-04 | $11.55 | $11.69 | $11.30 | $11.45 | $8.05 | 5,810,870 |
| 2019-09-03 | $11.42 | $11.88 | $11.24 | $11.65 | $8.19 | 8,234,980 |
| 2019-09-02 | $11.17 | $11.43 | $11.05 | $11.30 | $7.94 | 4,566,050 |
| 2019-08-30 | $11.64 | $11.67 | $10.97 | $11.06 | $7.77 | 8,485,130 |
| 2019-08-29 | $11.68 | $11.75 | $11.30 | $11.75 | $8.26 | 7,441,540 |
| 2019-08-28 | $12.02 | $12.09 | $11.64 | $11.67 | $8.20 | 10,224,890 |
| 2019-08-27 | $11.70 | $12.80 | $11.70 | $12.15 | $8.54 | 17,094,570 |
| 2019-08-26 | $11.65 | $12.65 | $11.60 | $12.11 | $8.51 | 20,322,390 |
| 2019-08-23 | $10.56 | $11.55 | $10.44 | $11.55 | $8.12 | 5,473,700 |
| 2019-08-22 | $10.43 | $10.54 | $10.41 | $10.50 | $7.38 | 1,699,700 |
| 2019-08-21 | $10.50 | $10.58 | $10.37 | $10.44 | $7.34 | 1,809,500 |
| 2019-08-20 | $10.53 | $10.66 | $10.43 | $10.50 | $7.38 | 2,607,600 |
| 2019-08-19 | $10.30 | $10.53 | $10.29 | $10.52 | $7.40 | 2,955,140 |
| 2019-08-16 | $10.41 | $10.59 | $10.31 | $10.36 | $7.28 | 3,298,060 |
| 2019-08-15 | $9.96 | $10.69 | $9.80 | $10.52 | $7.40 | 4,516,030 |
| 2019-08-14 | $10.05 | $10.42 | $9.98 | $10.18 | $7.16 | 2,768,530 |
| 2019-08-13 | $9.85 | $9.98 | $9.82 | $9.95 | $6.99 | 991,900 |
| 2019-08-12 | $9.82 | $9.99 | $9.80 | $9.98 | $7.02 | 1,104,860 |
| 2019-08-09 | $9.89 | $10.05 | $9.79 | $9.82 | $6.90 | 1,277,990 |
| 2019-08-08 | $9.75 | $9.89 | $9.75 | $9.81 | $6.90 | 1,021,300 |
| 2019-08-07 | $9.92 | $9.92 | $9.76 | $9.79 | $6.88 | 1,042,900 |
| 2019-08-06 | $10.09 | $10.19 | $9.59 | $9.85 | $6.92 | 2,291,320 |
| 2019-08-05 | $10.44 | $10.58 | $10.27 | $10.29 | $7.23 | 1,547,470 |
| 2019-08-02 | $10.50 | $10.58 | $10.41 | $10.44 | $7.34 | 1,442,260 |
| 2019-08-01 | $10.71 | $10.80 | $10.65 | $10.67 | $7.50 | 1,303,800 |
| 2019-07-31 | $10.90 | $10.91 | $10.71 | $10.73 | $7.54 | 1,412,500 |
| 2019-07-30 | $10.85 | $11.05 | $10.82 | $10.91 | $7.67 | 1,611,600 |
| 2019-07-29 | $10.85 | $10.91 | $10.78 | $10.85 | $7.63 | 884,200 |
| 2019-07-26 | $10.80 | $10.88 | $10.75 | $10.83 | $7.61 | 940,900 |
| 2019-07-25 | $10.86 | $10.92 | $10.80 | $10.83 | $7.61 | 1,231,100 |
| 2019-07-24 | $10.72 | $10.95 | $10.72 | $10.86 | $7.63 | 1,492,160 |
| 2019-07-23 | $10.63 | $10.80 | $10.51 | $10.79 | $7.59 | 1,209,560 |
| 2019-07-22 | $10.93 | $10.98 | $10.60 | $10.63 | $7.47 | 1,342,930 |
| 2019-07-19 | $10.90 | $11.11 | $10.89 | $10.92 | $7.68 | 980,800 |
| 2019-07-18 | $11.07 | $11.14 | $10.86 | $10.91 | $7.67 | 1,316,560 |
| 2019-07-17 | $11.15 | $11.29 | $11.10 | $11.13 | $7.82 | 1,478,100 |
| 2019-07-16 | $11.09 | $11.35 | $11.00 | $11.22 | $7.89 | 2,157,000 |
| 2019-07-15 | $10.88 | $11.15 | $10.66 | $11.09 | $7.80 | 2,415,330 |
| 2019-07-12 | $10.80 | $11.43 | $10.64 | $11.04 | $7.76 | 3,029,370 |
| 2019-07-11 | $10.83 | $10.95 | $10.72 | $10.86 | $7.63 | 1,511,210 |
| 2019-07-10 | $10.80 | $10.86 | $10.67 | $10.73 | $7.54 | 1,218,820 |
| 2019-07-09 | $10.65 | $10.84 | $10.65 | $10.79 | $7.59 | 1,452,870 |
| 2019-07-08 | $11.42 | $11.43 | $10.65 | $10.67 | $7.50 | 3,465,270 |
| 2019-07-05 | $11.43 | $11.55 | $11.37 | $11.42 | $8.03 | 1,928,180 |
| 2019-07-04 | $11.63 | $11.63 | $11.40 | $11.46 | $8.06 | 2,297,320 |
| 2019-07-03 | $11.47 | $11.82 | $11.33 | $11.67 | $8.20 | 4,594,000 |
| 2019-07-02 | $11.54 | $11.54 | $11.32 | $11.52 | $8.10 | 2,778,390 |
| 2019-07-01 | $11.37 | $11.46 | $11.25 | $11.42 | $8.03 | 3,022,490 |
| 2019-06-28 | $11.62 | $11.64 | $11.16 | $11.17 | $7.85 | 3,796,980 |
| 2019-06-27 | $11.37 | $12.26 | $11.33 | $11.65 | $8.19 | 4,712,670 |
| 2019-06-26 | $11.11 | $11.49 | $11.11 | $11.36 | $7.99 | 2,254,300 |
| 2019-06-25 | $11.48 | $11.55 | $11.11 | $11.21 | $7.88 | 2,356,100 |
| 2019-06-24 | $11.57 | $11.73 | $11.40 | $11.48 | $8.07 | 2,258,800 |
| 2019-06-21 | $11.42 | $11.66 | $11.38 | $11.57 | $8.13 | 3,535,700 |
| 2019-06-20 | $11.20 | $11.45 | $11.10 | $11.37 | $7.99 | 3,429,890 |
| 2019-06-19 | $11.30 | $11.43 | $11.18 | $11.23 | $7.89 | 2,588,250 |
| 2019-06-18 | $11.46 | $11.46 | $11.06 | $11.14 | $7.83 | 3,011,610 |
| 2019-06-17 | $11.39 | $12.04 | $11.28 | $11.58 | $8.14 | 4,324,310 |
| 2019-06-14 | $11.28 | $11.50 | $10.90 | $11.14 | $7.83 | 1,902,910 |
| 2019-06-13 | $11.17 | $11.60 | $11.14 | $11.38 | $8.00 | 1,944,760 |
| 2019-06-12 | $11.28 | $11.43 | $11.11 | $11.17 | $7.85 | 2,145,800 |
| 2019-06-11 | $10.64 | $11.15 | $10.63 | $11.13 | $7.82 | 2,677,420 |
| 2019-06-10 | $10.54 | $10.68 | $10.46 | $10.60 | $7.45 | 1,520,850 |
| 2019-06-07 | $10.50 | $10.50 | $10.50 | $10.50 | $7.38 | 0 |
| 2019-06-06 | $11.20 | $11.21 | $10.36 | $10.50 | $7.38 | 3,003,670 |
| 2019-06-05 | $11.44 | $11.46 | $11.24 | $11.30 | $7.94 | 1,199,180 |
| 2019-06-04 | $11.68 | $11.75 | $11.18 | $11.27 | $7.92 | 1,807,800 |
| 2019-06-03 | $12.11 | $12.11 | $11.65 | $11.69 | $8.22 | 1,725,870 |
| 2019-05-31 | $11.94 | $12.06 | $11.85 | $11.98 | $8.42 | 1,752,810 |
| 2019-05-30 | $11.90 | $11.96 | $11.70 | $11.88 | $8.35 | 1,478,220 |
| 2019-05-29 | $11.96 | $12.06 | $11.85 | $11.96 | $8.41 | 1,564,730 |
| 2019-05-28 | $12.00 | $12.13 | $11.85 | $11.94 | $8.39 | 2,013,920 |
| 2019-05-27 | $11.78 | $12.10 | $11.68 | $12.07 | $8.45 | 2,155,670 |
| 2019-05-24 | $11.64 | $12.10 | $11.50 | $11.86 | $8.30 | 1,919,570 |
| 2019-05-23 | $11.98 | $12.01 | $11.60 | $11.62 | $8.13 | 1,753,900 |
| 2019-05-22 | $12.11 | $12.27 | $11.88 | $11.98 | $8.39 | 1,896,400 |
| 2019-05-21 | $12.02 | $12.15 | $11.91 | $12.15 | $8.51 | 1,593,030 |
| 2019-05-20 | $11.93 | $12.02 | $11.55 | $11.91 | $8.34 | 1,761,060 |
| 2019-05-17 | $12.45 | $12.45 | $11.76 | $11.91 | $8.34 | 3,671,380 |
| 2019-05-16 | $12.10 | $12.89 | $12.01 | $12.59 | $8.81 | 5,205,300 |
| 2019-05-15 | $11.97 | $12.15 | $11.95 | $12.08 | $8.46 | 2,196,200 |
| 2019-05-14 | $12.05 | $12.05 | $11.82 | $11.89 | $8.32 | 1,846,800 |
| 2019-05-13 | $12.07 | $12.25 | $11.94 | $12.05 | $8.44 | 2,234,700 |
| 2019-05-10 | $11.93 | $12.12 | $11.61 | $12.09 | $8.46 | 3,056,900 |
| 2019-05-09 | $11.89 | $12.13 | $11.78 | $11.78 | $8.25 | 1,802,900 |
| 2019-05-08 | $11.61 | $12.16 | $11.44 | $11.91 | $8.34 | 2,561,980 |
| 2019-05-07 | $11.56 | $11.93 | $11.56 | $11.82 | $8.27 | 2,526,290 |
| 2019-05-06 | $12.63 | $12.63 | $11.52 | $11.53 | $8.07 | 3,769,790 |
| 2019-05-03 | $12.80 | $12.80 | $12.80 | $12.80 | $8.96 | 0 |
| 2019-05-02 | $12.80 | $12.80 | $12.80 | $12.80 | $8.96 | 0 |
| 2019-05-01 | $12.80 | $12.80 | $12.80 | $12.80 | $8.96 | 0 |
| 2019-04-30 | $12.41 | $12.85 | $12.39 | $12.80 | $8.96 | 1,809,690 |
| 2019-04-29 | $13.10 | $13.36 | $12.54 | $12.58 | $8.81 | 3,289,300 |
| 2019-04-26 | $13.62 | $13.70 | $13.23 | $13.23 | $9.26 | 2,805,780 |
| 2019-04-25 | $14.35 | $14.36 | $13.31 | $13.63 | $9.54 | 3,628,730 |
| 2019-04-24 | $14.20 | $14.42 | $14.02 | $14.40 | $10.08 | 2,791,130 |
| 2019-04-23 | $14.46 | $14.58 | $14.01 | $14.18 | $9.93 | 3,546,700 |
| 2019-04-22 | $14.77 | $14.81 | $14.50 | $14.56 | $10.19 | 3,456,600 |
| 2019-04-19 | $14.50 | $14.74 | $14.45 | $14.71 | $10.30 | 3,193,530 |
| 2019-04-18 | $14.92 | $14.95 | $14.51 | $14.51 | $10.16 | 5,607,460 |
| 2019-04-17 | $14.86 | $15.03 | $14.73 | $14.90 | $10.43 | 5,645,400 |
| 2019-04-16 | $14.59 | $14.97 | $14.51 | $14.90 | $10.43 | 5,349,930 |
| 2019-04-15 | $15.00 | $15.23 | $14.62 | $14.63 | $10.24 | 7,900,700 |
| 2019-04-12 | $15.50 | $15.63 | $14.81 | $15.02 | $10.51 | 15,068,940 |
| 2019-04-11 | $18.06 | $18.70 | $16.18 | $16.45 | $11.52 | 27,065,880 |
| 2019-04-10 | $16.30 | $17.04 | $15.90 | $17.04 | $11.93 | 8,241,900 |
| 2019-04-09 | $15.18 | $15.49 | $15.01 | $15.49 | $10.84 | 7,433,820 |
| 2019-04-08 | $15.16 | $15.39 | $14.74 | $15.30 | $10.71 | 8,583,920 |
| 2019-04-05 | $14.99 | $14.99 | $14.99 | $14.99 | $10.49 | 0 |
| 2019-04-04 | $15.34 | $15.34 | $14.89 | $14.99 | $10.49 | 7,933,640 |
| 2019-04-03 | $14.62 | $15.45 | $14.61 | $15.38 | $10.77 | 9,684,020 |
| 2019-04-02 | $14.62 | $14.93 | $14.62 | $14.76 | $10.33 | 5,414,490 |
| 2019-04-01 | $14.44 | $14.75 | $14.35 | $14.73 | $10.31 | 4,890,400 |
| 2019-03-29 | $13.85 | $14.34 | $13.72 | $14.29 | $10.00 | 4,618,900 |
| 2019-03-28 | $14.72 | $14.84 | $14.00 | $14.05 | $9.84 | 5,418,500 |
| 2019-03-27 | $14.43 | $14.85 | $14.43 | $14.72 | $10.30 | 4,805,300 |
| 2019-03-26 | $15.34 | $15.40 | $14.35 | $14.41 | $10.09 | 7,106,890 |
| 2019-03-25 | $14.98 | $15.60 | $14.71 | $15.31 | $10.72 | 9,115,790 |
| 2019-03-22 | $15.51 | $15.58 | $15.09 | $15.17 | $10.62 | 5,863,250 |
| 2019-03-21 | $15.18 | $15.52 | $15.12 | $15.51 | $10.86 | 10,395,960 |
| 2019-03-20 | $15.19 | $15.65 | $14.58 | $15.38 | $10.77 | 12,369,700 |
| 2019-03-19 | $14.70 | $16.06 | $14.57 | $15.19 | $10.63 | 13,283,160 |
| 2019-03-18 | $14.40 | $14.88 | $14.21 | $14.87 | $10.41 | 8,714,050 |
| 2019-03-15 | $13.97 | $14.42 | $13.97 | $14.18 | $9.93 | 5,686,100 |
| 2019-03-14 | $14.53 | $14.65 | $13.52 | $13.78 | $9.65 | 6,794,920 |
| 2019-03-13 | $14.72 | $15.10 | $14.48 | $14.60 | $10.22 | 8,285,450 |
| 2019-03-12 | $14.60 | $15.08 | $14.44 | $14.72 | $10.30 | 9,382,130 |
| 2019-03-11 | $14.08 | $14.51 | $14.06 | $14.47 | $10.13 | 6,680,920 |
| 2019-03-08 | $14.87 | $15.10 | $14.00 | $14.08 | $9.86 | 10,082,190 |
| 2019-03-07 | $14.77 | $15.30 | $14.46 | $15.27 | $10.69 | 13,862,530 |
| 2019-03-06 | $14.41 | $15.30 | $14.15 | $14.98 | $10.49 | 13,228,390 |
| 2019-03-05 | $14.08 | $14.71 | $13.85 | $14.45 | $10.12 | 9,806,870 |
| 2019-03-04 | $13.98 | $14.37 | $13.96 | $14.09 | $9.86 | 7,161,340 |
| 2019-03-01 | $14.32 | $14.34 | $13.80 | $13.98 | $9.79 | 5,622,950 |
| 2019-02-28 | $14.00 | $14.48 | $13.90 | $14.19 | $9.93 | 8,020,560 |
| 2019-02-27 | $14.05 | $14.56 | $13.68 | $13.84 | $9.69 | 9,256,070 |
| 2019-02-26 | $13.83 | $15.32 | $13.55 | $14.30 | $10.01 | 15,912,420 |
| 2019-02-25 | $13.18 | $13.96 | $13.16 | $13.93 | $9.75 | 12,329,460 |
| 2019-02-22 | $12.60 | $13.48 | $12.46 | $13.23 | $9.26 | 10,280,080 |
| 2019-02-21 | $12.62 | $12.90 | $12.51 | $12.64 | $8.85 | 5,701,720 |
| 2019-02-20 | $12.65 | $12.69 | $12.46 | $12.58 | $8.81 | 3,857,700 |
| 2019-02-19 | $13.02 | $13.14 | $12.54 | $12.69 | $8.88 | 6,556,330 |
| 2019-02-18 | $12.29 | $12.75 | $12.29 | $12.74 | $8.92 | 6,157,350 |
| 2019-02-15 | $12.34 | $12.47 | $12.27 | $12.28 | $8.60 | 3,444,870 |
| 2019-02-14 | $12.40 | $12.46 | $12.26 | $12.36 | $8.65 | 4,033,310 |
| 2019-02-13 | $12.20 | $12.60 | $12.09 | $12.53 | $8.77 | 7,278,780 |
| 2019-02-12 | $11.91 | $12.98 | $11.86 | $12.55 | $8.79 | 7,894,460 |
| 2019-02-11 | $11.60 | $11.96 | $11.50 | $11.93 | $8.35 | 3,872,690 |
| 2019-02-08 | $11.55 | $11.55 | $11.55 | $11.55 | $8.09 | 0 |
| 2019-02-07 | $11.55 | $11.55 | $11.55 | $11.55 | $8.09 | 0 |
| 2019-02-06 | $11.55 | $11.55 | $11.55 | $11.55 | $8.09 | 0 |
| 2019-02-05 | $11.55 | $11.55 | $11.55 | $11.55 | $8.09 | 0 |
| 2019-02-04 | $11.55 | $11.55 | $11.55 | $11.55 | $8.09 | 0 |
| 2019-02-01 | $11.15 | $11.56 | $11.15 | $11.55 | $8.09 | 2,520,000 |
| 2019-01-31 | $11.50 | $11.61 | $11.04 | $11.09 | $7.76 | 3,395,200 |
| 2019-01-30 | $11.48 | $11.78 | $11.30 | $11.38 | $7.97 | 3,174,620 |
| 2019-01-29 | $12.37 | $12.37 | $11.03 | $11.63 | $8.14 | 4,806,300 |
| 2019-01-28 | $12.64 | $13.20 | $12.25 | $12.26 | $8.58 | 5,492,660 |
| 2019-01-25 | $12.75 | $12.96 | $12.57 | $12.74 | $8.92 | 5,194,150 |
| 2019-01-24 | $12.78 | $13.76 | $12.78 | $13.07 | $9.15 | 8,516,800 |
| 2019-01-23 | $13.26 | $13.26 | $12.70 | $12.97 | $9.08 | 7,240,600 |
| 2019-01-22 | $12.75 | $13.46 | $12.66 | $13.32 | $9.32 | 11,796,150 |
| 2019-01-21 | $13.43 | $14.09 | $13.12 | $13.23 | $9.26 | 18,923,460 |
| 2019-01-18 | $11.77 | $12.85 | $11.63 | $12.85 | $9.00 | 7,558,170 |
| 2019-01-17 | $11.90 | $11.99 | $11.66 | $11.68 | $8.18 | 3,205,900 |
| 2019-01-16 | $11.84 | $12.76 | $11.75 | $11.98 | $8.39 | 5,091,710 |
| 2019-01-15 | $11.59 | $11.77 | $11.36 | $11.72 | $8.20 | 2,343,300 |
| 2019-01-14 | $11.81 | $11.87 | $11.62 | $11.64 | $8.15 | 2,295,810 |
| 2019-01-11 | $11.45 | $11.67 | $11.33 | $11.62 | $8.13 | 2,204,110 |
| 2019-01-10 | $11.76 | $11.82 | $11.43 | $11.48 | $8.04 | 3,437,650 |
| 2019-01-09 | $11.76 | $12.35 | $11.60 | $11.83 | $8.28 | 4,911,190 |
| 2019-01-08 | $11.85 | $12.15 | $11.70 | $11.82 | $8.27 | 3,148,790 |
| 2019-01-07 | $11.62 | $11.88 | $11.49 | $11.78 | $8.25 | 2,362,280 |
| 2019-01-04 | $11.10 | $11.52 | $11.06 | $11.49 | $8.04 | 2,113,260 |
| 2019-01-03 | $11.74 | $11.75 | $11.23 | $11.25 | $7.88 | 2,739,800 |
| 2019-01-02 | $11.77 | $11.93 | $11.73 | $11.83 | $8.28 | 1,661,430 |
| 2019-01-01 | $11.73 | $11.73 | $11.73 | $11.73 | $8.21 | 0 |
| 2018-12-31 | $11.73 | $11.73 | $11.73 | $11.73 | $8.21 | 0 |
| 2018-12-28 | $11.74 | $11.97 | $11.67 | $11.73 | $8.21 | 1,919,980 |
| 2018-12-27 | $12.22 | $12.29 | $11.65 | $11.70 | $8.19 | 2,318,000 |
| 2018-12-26 | $12.60 | $12.60 | $12.60 | $12.60 | $8.82 | 0 |
| 2018-12-25 | $12.60 | $12.60 | $12.60 | $12.60 | $8.82 | 0 |
| 2018-12-24 | $12.06 | $12.99 | $11.99 | $12.60 | $8.82 | 5,904,590 |
| 2018-12-21 | $12.08 | $12.35 | $11.93 | $12.09 | $8.46 | 3,024,400 |
| 2018-12-20 | $11.69 | $12.55 | $11.63 | $12.30 | $8.61 | 4,909,600 |
| 2018-12-19 | $12.14 | $12.15 | $11.62 | $11.73 | $8.21 | 2,044,600 |
| 2018-12-18 | $12.20 | $12.26 | $12.06 | $12.10 | $8.47 | 1,630,700 |
| 2018-12-17 | $12.20 | $12.30 | $11.98 | $12.19 | $8.53 | 1,232,500 |
| 2018-12-14 | $12.60 | $12.65 | $12.20 | $12.21 | $8.55 | 2,120,350 |
| 2018-12-13 | $12.58 | $12.64 | $12.27 | $12.56 | $8.79 | 2,126,200 |
| 2018-12-12 | $12.54 | $12.67 | $12.35 | $12.50 | $8.75 | 1,737,930 |
| 2018-12-11 | $12.76 | $12.83 | $12.45 | $12.54 | $8.78 | 2,258,810 |
| 2018-12-10 | $12.63 | $12.97 | $12.60 | $12.64 | $8.85 | 1,479,590 |
| 2018-12-07 | $13.30 | $13.47 | $12.77 | $12.81 | $8.97 | 2,807,200 |
| 2018-12-06 | $13.56 | $13.95 | $13.21 | $13.29 | $9.30 | 3,665,700 |
| 2018-12-05 | $13.01 | $14.37 | $12.88 | $13.60 | $9.52 | 5,811,350 |
| 2018-12-04 | $13.10 | $13.28 | $13.01 | $13.16 | $9.21 | 2,279,750 |
| 2018-12-03 | $12.88 | $13.44 | $12.77 | $13.14 | $9.20 | 3,381,800 |
| 2018-11-30 | $12.30 | $12.68 | $12.20 | $12.60 | $8.82 | 1,926,400 |
| 2018-11-29 | $12.94 | $13.11 | $12.41 | $12.42 | $8.69 | 2,479,600 |
| 2018-11-28 | $12.83 | $12.93 | $12.22 | $12.90 | $9.03 | 2,589,100 |
| 2018-11-27 | $12.99 | $13.00 | $12.73 | $12.84 | $8.99 | 1,777,400 |
| 2018-11-26 | $13.30 | $13.31 | $12.72 | $12.83 | $8.98 | 2,301,000 |
| 2018-11-23 | $14.22 | $14.25 | $13.18 | $13.18 | $9.23 | 4,248,200 |
| 2018-11-22 | $13.92 | $14.60 | $13.79 | $14.34 | $10.04 | 5,763,400 |
| 2018-11-21 | $13.42 | $14.11 | $13.40 | $13.94 | $9.76 | 3,551,280 |
| 2018-11-20 | $14.11 | $14.25 | $13.64 | $13.80 | $9.66 | 4,078,580 |
| 2018-11-19 | $14.20 | $14.29 | $13.93 | $14.11 | $9.88 | 5,574,200 |
| 2018-11-16 | $14.87 | $14.90 | $14.43 | $14.58 | $10.21 | 5,729,240 |
| 2018-11-15 | $14.41 | $14.85 | $14.36 | $14.84 | $10.39 | 6,050,590 |
| 2018-11-14 | $14.60 | $14.85 | $14.35 | $14.46 | $10.12 | 5,467,150 |
| 2018-11-13 | $14.24 | $14.52 | $14.11 | $14.42 | $10.09 | 5,275,430 |
| 2018-11-12 | $14.05 | $14.45 | $14.04 | $14.42 | $10.09 | 4,007,170 |
| 2018-11-09 | $14.00 | $14.36 | $13.83 | $14.03 | $9.82 | 3,439,850 |
| 2018-11-08 | $14.65 | $14.71 | $14.22 | $14.30 | $10.01 | 4,058,640 |
| 2018-11-07 | $14.70 | $14.82 | $14.30 | $14.47 | $10.13 | 5,874,290 |
| 2018-11-06 | $14.58 | $14.97 | $14.58 | $14.82 | $10.37 | 6,264,990 |
| 2018-11-05 | $14.94 | $15.17 | $14.47 | $14.61 | $10.23 | 7,501,740 |
| 2018-11-02 | $14.55 | $15.39 | $14.55 | $15.02 | $10.51 | 11,616,710 |
| 2018-11-01 | $14.42 | $15.59 | $13.92 | $15.00 | $10.50 | 13,450,670 |
| 2018-10-31 | $13.07 | $14.23 | $12.97 | $14.23 | $9.96 | 6,192,240 |
| 2018-10-30 | $12.92 | $13.08 | $12.46 | $12.94 | $9.06 | 2,590,300 |
| 2018-10-29 | $13.17 | $13.21 | $12.72 | $12.86 | $9.00 | 1,857,690 |
| 2018-10-26 | $13.26 | $13.58 | $13.00 | $13.17 | $9.22 | 2,929,590 |
| 2018-10-25 | $13.03 | $13.07 | $12.71 | $13.07 | $9.15 | 3,255,590 |
| 2018-10-24 | $13.29 | $13.83 | $13.29 | $13.51 | $9.46 | 3,275,600 |
| 2018-10-23 | $14.03 | $14.49 | $13.39 | $13.56 | $9.49 | 6,021,000 |
| 2018-10-22 | $12.84 | $13.97 | $12.84 | $13.97 | $9.78 | 6,169,890 |
| 2018-10-19 | $12.27 | $12.96 | $12.07 | $12.70 | $8.89 | 3,267,890 |
| 2018-10-18 | $13.00 | $13.14 | $12.41 | $12.44 | $8.71 | 2,418,300 |
| 2018-10-17 | $13.40 | $13.50 | $12.65 | $13.13 | $9.19 | 2,644,800 |
| 2018-10-16 | $13.29 | $13.77 | $12.80 | $13.15 | $9.21 | 3,530,250 |
| 2018-10-15 | $13.38 | $13.86 | $13.38 | $13.68 | $9.58 | 3,517,650 |
| 2018-10-12 | $12.94 | $13.65 | $12.55 | $13.47 | $9.43 | 3,835,870 |
| 2018-10-11 | $14.29 | $14.29 | $13.31 | $13.31 | $9.32 | 4,095,840 |
| 2018-10-10 | $14.52 | $15.25 | $14.52 | $14.79 | $10.35 | 3,149,900 |
| 2018-10-09 | $14.67 | $14.85 | $14.42 | $14.52 | $10.16 | 2,603,600 |
| 2018-10-08 | $15.64 | $15.85 | $14.69 | $14.69 | $10.28 | 4,340,010 |
| 2018-10-05 | $16.32 | $16.32 | $16.32 | $16.32 | $11.42 | 0 |
| 2018-10-04 | $16.32 | $16.32 | $16.32 | $16.32 | $11.42 | 0 |
| 2018-10-03 | $16.32 | $16.32 | $16.32 | $16.32 | $11.42 | 0 |
| 2018-10-02 | $16.32 | $16.32 | $16.32 | $16.32 | $11.42 | 0 |
| 2018-10-01 | $16.32 | $16.32 | $16.32 | $16.32 | $11.42 | 0 |
| 2018-09-28 | $16.41 | $16.48 | $16.15 | $16.32 | $11.42 | 3,815,330 |
| 2018-09-27 | $16.15 | $16.99 | $16.15 | $16.59 | $11.61 | 6,673,830 |
| 2018-09-26 | $16.22 | $16.48 | $16.03 | $16.19 | $11.33 | 2,698,880 |
| 2018-09-25 | $16.01 | $16.25 | $16.00 | $16.09 | $11.26 | 2,128,660 |
| 2018-09-24 | $16.33 | $16.33 | $16.33 | $16.33 | $11.43 | 0 |
| 2018-09-21 | $16.10 | $16.68 | $15.90 | $16.33 | $11.43 | 4,162,810 |
| 2018-09-20 | $16.23 | $16.34 | $15.94 | $16.03 | $11.22 | 2,673,500 |
| 2018-09-19 | $16.00 | $16.79 | $15.86 | $16.37 | $11.46 | 4,033,100 |
| 2018-09-18 | $15.73 | $16.30 | $15.73 | $16.11 | $11.28 | 2,663,000 |
| 2018-09-17 | $15.97 | $16.14 | $15.60 | $15.73 | $11.01 | 1,967,400 |
| 2018-09-14 | $16.86 | $16.96 | $15.81 | $15.85 | $11.10 | 3,702,640 |
| 2018-09-13 | $17.28 | $17.55 | $16.20 | $16.96 | $11.87 | 3,589,520 |
| 2018-09-12 | $17.38 | $17.43 | $17.17 | $17.26 | $12.08 | 1,823,510 |
| 2018-09-11 | $17.58 | $17.70 | $17.12 | $17.33 | $12.13 | 3,109,200 |
| 2018-09-10 | $17.42 | $18.20 | $17.06 | $17.76 | $12.43 | 5,017,970 |
| 2018-09-07 | $17.48 | $17.84 | $17.28 | $17.42 | $12.19 | 2,676,430 |
| 2018-09-06 | $17.20 | $17.85 | $17.09 | $17.40 | $12.18 | 2,788,690 |
| 2018-09-05 | $17.79 | $17.90 | $17.17 | $17.24 | $12.07 | 2,641,650 |
| 2018-09-04 | $17.50 | $18.12 | $17.50 | $17.85 | $12.50 | 2,309,400 |
| 2018-09-03 | $17.90 | $17.95 | $17.02 | $17.61 | $12.33 | 2,748,450 |
| 2018-08-31 | $18.85 | $18.90 | $18.03 | $18.03 | $12.62 | 2,938,200 |
| 2018-08-30 | $19.21 | $19.35 | $18.80 | $18.97 | $13.28 | 2,349,930 |
| 2018-08-29 | $19.70 | $19.79 | $19.15 | $19.21 | $13.45 | 2,769,600 |
| 2018-08-28 | $19.79 | $19.94 | $19.48 | $19.62 | $13.74 | 3,077,030 |
| 2018-08-27 | $19.29 | $19.99 | $19.17 | $19.79 | $13.85 | 4,060,730 |
| 2018-08-24 | $19.62 | $19.68 | $19.10 | $19.29 | $13.50 | 2,708,770 |
| 2018-08-23 | $19.10 | $19.69 | $19.10 | $19.39 | $13.57 | 2,802,500 |
| 2018-08-22 | $19.65 | $19.81 | $18.98 | $19.06 | $13.34 | 3,175,430 |
| 2018-08-21 | $19.45 | $19.99 | $19.10 | $19.81 | $13.87 | 3,811,400 |
| 2018-08-20 | $19.30 | $19.60 | $18.51 | $19.23 | $13.46 | 2,962,510 |
| 2018-08-17 | $20.30 | $20.49 | $19.05 | $19.08 | $13.36 | 3,257,780 |
| 2018-08-16 | $20.00 | $20.58 | $19.80 | $20.03 | $14.02 | 2,798,380 |
| 2018-08-15 | $21.20 | $21.24 | $20.23 | $20.33 | $14.23 | 3,939,900 |
| 2018-08-14 | $20.99 | $21.59 | $20.80 | $21.18 | $14.83 | 4,466,800 |
| 2018-08-13 | $20.60 | $21.30 | $20.50 | $21.01 | $14.71 | 5,133,840 |
| 2018-08-10 | $20.36 | $21.79 | $20.15 | $21.12 | $14.79 | 7,891,060 |
| 2018-08-09 | $19.67 | $20.50 | $19.55 | $20.24 | $14.17 | 4,229,020 |
| 2018-08-08 | $20.52 | $20.80 | $19.90 | $20.00 | $14.00 | 4,227,300 |
| 2018-08-07 | $20.13 | $20.64 | $19.81 | $20.51 | $14.36 | 4,340,440 |
| 2018-08-06 | $20.10 | $20.97 | $19.80 | $20.25 | $14.18 | 4,248,040 |
| 2018-08-03 | $20.70 | $21.87 | $20.21 | $20.71 | $14.50 | 7,372,660 |
| 2018-08-02 | $20.03 | $21.50 | $18.13 | $21.22 | $14.86 | 9,433,960 |
| 2018-08-01 | $20.67 | $21.09 | $19.93 | $20.03 | $14.02 | 5,319,980 |
| 2018-07-31 | $21.39 | $21.42 | $20.55 | $20.85 | $14.60 | 3,769,640 |
| 2018-07-30 | $21.23 | $21.57 | $21.00 | $21.42 | $15.00 | 4,840,190 |
| 2018-07-27 | $21.58 | $21.90 | $20.99 | $21.02 | $14.72 | 3,996,790 |
| 2018-07-26 | $22.16 | $22.52 | $21.51 | $21.61 | $15.13 | 5,308,680 |
| 2018-07-25 | $22.19 | $22.63 | $21.87 | $22.04 | $15.43 | 5,583,270 |
| 2018-07-24 | $21.10 | $22.69 | $21.10 | $22.18 | $15.53 | 8,272,170 |
| 2018-07-23 | $23.00 | $23.00 | $22.03 | $22.03 | $15.42 | 10,039,350 |
| 2018-07-20 | $24.50 | $24.92 | $24.26 | $24.48 | $17.14 | 6,283,990 |
| 2018-07-19 | $24.70 | $25.68 | $24.50 | $24.92 | $17.45 | 8,451,450 |
| 2018-07-18 | $25.00 | $25.88 | $24.80 | $25.03 | $17.52 | 9,072,060 |
| 2018-07-17 | $24.83 | $25.48 | $24.37 | $24.90 | $17.43 | 6,652,080 |
| 2018-07-16 | $25.24 | $25.70 | $24.40 | $25.10 | $17.57 | 9,711,230 |
| 2018-07-13 | $25.01 | $26.88 | $24.97 | $25.34 | $17.74 | 16,422,100 |
| 2018-07-12 | $27.00 | $27.88 | $24.88 | $25.83 | $18.08 | 24,551,260 |
| 2018-07-11 | $23.10 | $25.85 | $22.60 | $25.85 | $18.10 | 20,813,490 |
| 2018-07-10 | $21.33 | $23.50 | $21.33 | $23.50 | $16.45 | 11,464,580 |
| 2018-07-09 | $20.55 | $21.51 | $20.55 | $21.36 | $14.95 | 5,734,280 |
| 2018-07-06 | $20.40 | $21.32 | $19.64 | $20.49 | $14.34 | 6,774,390 |
| 2018-07-05 | $21.84 | $22.25 | $20.80 | $20.82 | $14.58 | 4,607,690 |
| 2018-07-04 | $22.90 | $22.96 | $21.21 | $21.84 | $15.29 | 6,463,380 |
| 2018-07-03 | $22.35 | $23.29 | $22.00 | $23.17 | $16.22 | 7,202,600 |
| 2018-07-02 | $22.70 | $23.49 | $22.35 | $22.71 | $15.90 | 8,323,840 |
| 2018-06-29 | $21.81 | $22.65 | $21.72 | $22.62 | $15.84 | 6,482,940 |
| 2018-06-28 | $22.27 | $22.80 | $21.80 | $21.81 | $15.27 | 5,900,950 |
| 2018-06-27 | $22.49 | $23.48 | $22.11 | $22.55 | $15.79 | 7,680,280 |
| 2018-06-26 | $21.54 | $22.77 | $21.01 | $22.43 | $15.70 | 6,303,780 |
| 2018-06-25 | $22.45 | $22.80 | $21.84 | $21.84 | $15.29 | 5,495,000 |
| 2018-06-22 | $20.84 | $21.98 | $20.84 | $21.86 | $15.30 | 5,072,940 |
| 2018-06-21 | $22.30 | $22.85 | $21.20 | $21.35 | $14.95 | 7,116,590 |
| 2018-06-20 | $20.72 | $22.97 | $20.72 | $22.51 | $15.76 | 7,922,600 |
| 2018-06-19 | $23.40 | $23.40 | $21.65 | $21.65 | $15.16 | 6,838,900 |
| 2018-06-18 | $24.05 | $24.05 | $24.05 | $24.05 | $16.84 | 0 |
| 2018-06-15 | $24.90 | $25.50 | $23.90 | $24.05 | $16.84 | 6,674,300 |
| 2018-06-14 | $24.50 | $25.87 | $24.50 | $25.10 | $17.57 | 8,397,950 |
| 2018-06-13 | $25.40 | $25.76 | $24.51 | $24.76 | $17.33 | 9,560,070 |
| 2018-06-12 | $24.06 | $26.56 | $24.06 | $25.92 | $18.15 | 12,869,780 |
| 2018-06-11 | $25.00 | $25.18 | $24.30 | $24.37 | $17.06 | 6,610,400 |
| 2018-06-08 | $24.89 | $25.66 | $24.30 | $25.34 | $17.74 | 10,107,900 |
| 2018-06-07 | $25.59 | $26.10 | $24.50 | $25.38 | $17.77 | 13,498,950 |
| 2018-06-06 | $24.40 | $26.50 | $24.00 | $25.30 | $17.71 | 19,534,550 |
| 2018-06-05 | $22.46 | $24.43 | $22.36 | $24.43 | $17.10 | 15,638,880 |
| 2018-06-04 | $22.35 | $22.80 | $22.11 | $22.21 | $15.55 | 6,032,080 |
| 2018-06-01 | $23.24 | $23.65 | $21.50 | $22.22 | $15.56 | 10,693,050 |
| 2018-05-31 | $23.09 | $23.50 | $22.08 | $23.47 | $16.43 | 10,410,180 |
| 2018-05-30 | $24.45 | $24.45 | $22.72 | $22.72 | $15.91 | 12,907,700 |
| 2018-05-29 | $27.15 | $27.70 | $25.00 | $25.24 | $17.67 | 12,688,610 |
| 2018-05-28 | $29.33 | $29.33 | $26.38 | $27.13 | $18.99 | 12,742,190 |
| 2018-05-25 | $30.78 | $30.79 | $28.80 | $29.26 | $20.48 | 14,731,350 |
| 2018-05-24 | $30.56 | $30.70 | $29.78 | $30.46 | $21.32 | 15,543,140 |
| 2018-05-23 | $28.70 | $31.98 | $28.35 | $30.89 | $21.62 | 27,577,690 |
| 2018-05-22 | $29.04 | $30.00 | $28.80 | $29.08 | $20.36 | 18,194,050 |
| 2018-05-21 | $27.30 | $29.80 | $27.30 | $29.46 | $20.62 | 18,816,710 |
| 2018-05-18 | $26.70 | $28.80 | $26.68 | $28.15 | $19.71 | 15,977,560 |
| 2018-05-17 | $31.99 | $31.99 | $27.65 | $28.13 | $19.69 | 29,155,830 |
| 2018-05-16 | $27.99 | $30.57 | $27.51 | $30.57 | $21.40 | 20,145,910 |
| 2018-05-15 | $53.95 | $55.89 | $52.55 | $55.70 | $19.46 | 7,193,720 |
| 2018-05-14 | $54.70 | $56.14 | $53.19 | $53.95 | $18.84 | 5,551,420 |
| 2018-05-11 | $55.16 | $56.75 | $53.03 | $55.45 | $19.37 | 8,019,150 |
| 2018-05-10 | $51.50 | $56.80 | $51.10 | $54.91 | $19.18 | 10,474,590 |
| 2018-05-09 | $53.01 | $53.58 | $51.01 | $52.20 | $18.23 | 9,148,050 |
| 2018-05-08 | $51.79 | $56.80 | $50.62 | $54.58 | $19.06 | 10,610,950 |
| 2018-05-07 | $51.16 | $53.30 | $50.24 | $51.78 | $18.09 | 8,105,270 |
| 2018-05-04 | $53.30 | $54.44 | $50.59 | $50.71 | $17.71 | 11,054,170 |
| 2018-05-03 | $48.24 | $53.94 | $47.70 | $53.94 | $18.84 | 11,978,420 |
| 2018-05-02 | $49.73 | $51.80 | $47.51 | $49.04 | $17.13 | 10,647,910 |
| 2018-05-01 | $49.79 | $49.79 | $49.79 | $49.79 | $17.39 | 0 |
| 2018-04-30 | $49.79 | $49.79 | $49.79 | $49.79 | $17.39 | 0 |
| 2018-04-27 | $48.00 | $53.27 | $46.53 | $49.79 | $17.39 | 15,402,550 |
| 2018-04-26 | $48.00 | $51.98 | $46.24 | $48.43 | $16.92 | 13,057,130 |
| 2018-04-25 | $45.00 | $48.40 | $44.50 | $48.40 | $16.91 | 12,634,710 |
| 2018-04-24 | $40.20 | $44.00 | $39.88 | $44.00 | $15.37 | 8,422,380 |
| 2018-04-23 | $39.11 | $40.48 | $38.86 | $40.00 | $13.97 | 4,223,620 |
| 2018-04-20 | $41.40 | $41.50 | $38.53 | $39.11 | $13.66 | 7,232,940 |
| 2018-04-19 | $43.30 | $45.43 | $42.70 | $42.76 | $14.94 | 8,393,840 |
| 2018-04-18 | $42.80 | $43.99 | $41.72 | $43.59 | $15.23 | 6,938,040 |
| 2018-04-17 | $44.20 | $44.70 | $41.30 | $42.20 | $14.74 | 6,999,450 |
| 2018-04-16 | $43.37 | $44.65 | $43.20 | $44.16 | $15.42 | 6,576,520 |
| 2018-04-13 | $46.36 | $48.33 | $44.23 | $44.88 | $15.68 | 12,109,270 |
| 2018-04-12 | $53.70 | $54.95 | $48.33 | $48.33 | $16.88 | 12,339,580 |
| 2018-04-11 | $57.80 | $57.82 | $52.56 | $53.70 | $18.76 | 20,152,610 |
| 2018-04-10 | $46.50 | $52.56 | $46.11 | $52.56 | $18.36 | 12,757,800 |
| 2018-04-09 | $43.00 | $47.78 | $41.00 | $47.78 | $16.69 | 16,104,010 |
| 2018-04-06 | $43.44 | $43.44 | $43.44 | $43.44 | $15.17 | 0 |
| 2018-04-05 | $43.44 | $43.44 | $43.44 | $43.44 | $15.17 | 0 |
| 2018-04-04 | $40.68 | $43.44 | $40.10 | $43.44 | $15.17 | 15,471,000 |
| 2018-04-03 | $37.46 | $42.41 | $37.20 | $39.49 | $13.79 | 12,672,150 |
| 2018-04-02 | $39.20 | $39.49 | $37.00 | $38.80 | $13.55 | 11,320,930 |
| 2018-03-30 | $36.75 | $39.50 | $36.00 | $37.93 | $13.25 | 11,941,760 |
| 2018-03-29 | $37.10 | $38.00 | $35.01 | $35.93 | $12.55 | 8,934,350 |
| 2018-03-28 | $36.55 | $39.28 | $36.03 | $37.90 | $13.24 | 12,735,700 |
| 2018-03-27 | $36.90 | $40.66 | $35.96 | $37.50 | $13.10 | 15,782,680 |
| 2018-03-26 | $30.33 | $37.07 | $30.33 | $37.07 | $12.95 | 15,064,710 |
| 2018-03-23 | $32.66 | $35.93 | $31.45 | $33.70 | $11.77 | 16,963,490 |
| 2018-03-22 | $32.66 | $32.66 | $32.66 | $32.66 | $11.41 | 1,921,650 |
| 2018-03-21 | $29.69 | $29.69 | $29.69 | $29.69 | $10.37 | 3,214,250 |
| 2018-03-20 | $24.10 | $26.99 | $24.00 | $26.99 | $9.43 | 2,869,900 |
| 2018-03-19 | $23.89 | $24.94 | $23.71 | $24.54 | $8.57 | 1,434,920 |
| 2018-03-16 | $23.86 | $24.25 | $23.86 | $23.88 | $8.34 | 1,053,860 |
| 2018-03-15 | $25.06 | $25.29 | $23.13 | $24.01 | $8.39 | 2,169,820 |
| 2018-03-14 | $25.49 | $26.09 | $25.21 | $25.35 | $8.85 | 1,270,350 |
| 2018-03-13 | $26.20 | $26.20 | $25.60 | $25.64 | $8.96 | 1,439,610 |
| 2018-03-12 | $26.12 | $26.62 | $25.94 | $26.26 | $9.17 | 1,988,930 |
| 2018-03-09 | $25.73 | $26.15 | $25.51 | $25.96 | $9.07 | 2,600,820 |
| 2018-03-08 | $24.39 | $26.80 | $24.23 | $25.98 | $9.07 | 3,670,790 |
| 2018-03-07 | $24.35 | $24.63 | $24.08 | $24.45 | $8.54 | 1,428,130 |
| 2018-03-06 | $24.06 | $24.75 | $23.85 | $24.35 | $8.51 | 1,784,030 |
| 2018-03-05 | $23.68 | $24.09 | $23.68 | $24.07 | $8.41 | 944,010 |
| 2018-03-02 | $23.77 | $24.39 | $23.61 | $23.66 | $8.26 | 1,397,420 |
| 2018-03-01 | $23.56 | $24.00 | $23.32 | $23.99 | $8.38 | 1,100,990 |
| 2018-02-28 | $23.79 | $23.89 | $23.56 | $23.56 | $8.23 | 1,100,000 |
| 2018-02-27 | $23.88 | $24.16 | $23.57 | $24.10 | $8.42 | 1,463,310 |
| 2018-02-26 | $23.25 | $24.00 | $23.19 | $23.95 | $8.37 | 1,528,160 |
| 2018-02-23 | $22.81 | $23.06 | $22.75 | $22.93 | $8.01 | 811,640 |
| 2018-02-22 | $22.90 | $22.96 | $22.50 | $22.92 | $8.01 | 617,070 |
| 2018-02-21 | $22.45 | $22.45 | $22.45 | $22.45 | $7.84 | 0 |
| 2018-02-20 | $22.45 | $22.45 | $22.45 | $22.45 | $7.84 | 0 |
| 2018-02-19 | $22.45 | $22.45 | $22.45 | $22.45 | $7.84 | 0 |
| 2018-02-16 | $22.45 | $22.45 | $22.45 | $22.45 | $7.84 | 0 |
| 2018-02-15 | $22.45 | $22.45 | $22.45 | $22.45 | $7.84 | 0 |
| 2018-02-14 | $22.75 | $22.75 | $22.32 | $22.45 | $7.84 | 605,400 |
| 2018-02-13 | $22.61 | $23.02 | $22.55 | $22.57 | $7.88 | 690,500 |
| 2018-02-12 | $22.00 | $23.03 | $22.00 | $22.68 | $7.92 | 1,067,900 |
| 2018-02-09 | $21.80 | $22.27 | $21.50 | $21.81 | $7.62 | 1,077,850 |
| 2018-02-08 | $21.80 | $22.67 | $21.80 | $22.35 | $7.81 | 878,200 |
| 2018-02-07 | $22.15 | $22.50 | $20.82 | $22.00 | $7.68 | 1,427,320 |
| 2018-02-06 | $23.29 | $23.45 | $21.48 | $21.48 | $7.50 | 1,969,840 |
| 2018-02-05 | $24.20 | $24.59 | $23.70 | $23.87 | $8.34 | 991,300 |
| 2018-02-02 | $24.77 | $24.85 | $23.50 | $24.33 | $8.50 | 1,138,510 |
| 2018-02-01 | $25.35 | $26.18 | $24.54 | $24.77 | $8.65 | 1,415,620 |
| 2018-01-31 | $27.05 | $27.06 | $25.15 | $25.53 | $8.92 | 2,165,290 |
| 2018-01-30 | $26.85 | $27.58 | $26.30 | $27.23 | $9.51 | 1,880,040 |
| 2018-01-29 | $26.38 | $26.98 | $26.27 | $26.95 | $9.41 | 1,733,480 |
| 2018-01-26 | $27.64 | $27.68 | $26.06 | $26.39 | $9.22 | 2,684,670 |
| 2018-01-25 | $27.80 | $28.22 | $27.47 | $27.52 | $9.61 | 1,794,010 |
| 2018-01-24 | $27.57 | $28.20 | $27.43 | $27.89 | $9.74 | 1,871,040 |
| 2018-01-23 | $27.31 | $27.77 | $27.13 | $27.45 | $9.59 | 1,381,040 |
| 2018-01-22 | $28.01 | $28.50 | $26.80 | $27.31 | $9.54 | 3,235,640 |
| 2018-01-19 | $30.42 | $30.80 | $28.40 | $28.75 | $10.04 | 3,595,950 |
| 2018-01-18 | $29.83 | $31.20 | $29.83 | $30.39 | $10.61 | 3,088,910 |
| 2018-01-17 | $29.52 | $30.88 | $29.50 | $29.99 | $10.47 | 3,029,870 |
| 2018-01-16 | $29.40 | $31.59 | $29.29 | $30.27 | $10.57 | 3,739,160 |
| 2018-01-15 | $29.80 | $30.60 | $28.52 | $30.30 | $10.58 | 3,809,790 |
| 2018-01-12 | $30.65 | $31.40 | $29.60 | $30.20 | $10.55 | 4,275,100 |
| 2018-01-11 | $30.04 | $33.60 | $30.04 | $31.50 | $11.00 | 7,511,720 |
| 2018-01-10 | $30.63 | $31.77 | $28.06 | $31.15 | $10.88 | 6,153,090 |
| 2018-01-09 | $29.60 | $32.50 | $29.51 | $30.69 | $10.72 | 7,071,800 |
| 2018-01-08 | $28.12 | $30.68 | $27.73 | $30.18 | $10.54 | 5,871,430 |
| 2018-01-05 | $26.45 | $29.26 | $26.40 | $28.14 | $9.83 | 4,962,900 |
| 2018-01-04 | $26.60 | $26.69 | $26.12 | $26.60 | $9.29 | 1,514,860 |
| 2018-01-03 | $26.31 | $26.84 | $26.00 | $26.71 | $9.33 | 2,159,150 |
| 2018-01-02 | $26.06 | $26.50 | $26.06 | $26.39 | $9.22 | 1,397,150 |
| 2018-01-01 | $26.14 | $26.14 | $26.14 | $26.14 | $9.13 | 0 |
| 2017-12-29 | $26.70 | $26.96 | $25.70 | $26.14 | $9.13 | 2,145,030 |
| 2017-12-28 | $26.26 | $27.59 | $26.23 | $26.68 | $9.32 | 3,224,830 |
| 2017-12-27 | $26.88 | $27.20 | $26.09 | $26.30 | $9.19 | 3,679,600 |
| 2017-12-26 | $25.45 | $27.62 | $25.45 | $27.09 | $9.46 | 5,365,460 |
| 2017-12-25 | $24.05 | $26.48 | $24.05 | $25.99 | $9.08 | 3,979,900 |
| 2017-12-22 | $23.94 | $24.49 | $23.77 | $24.14 | $8.43 | 1,348,280 |
| 2017-12-21 | $23.25 | $24.06 | $23.16 | $23.95 | $8.37 | 1,258,190 |
| 2017-12-20 | $24.50 | $24.50 | $23.60 | $23.65 | $8.26 | 1,211,600 |
| 2017-12-19 | $24.03 | $24.60 | $24.03 | $24.41 | $8.53 | 1,339,930 |
| 2017-12-18 | $24.22 | $24.45 | $23.71 | $23.90 | $8.35 | 1,156,970 |
| 2017-12-15 | $24.67 | $24.74 | $24.18 | $24.32 | $8.49 | 1,137,700 |
| 2017-12-14 | $24.78 | $24.78 | $24.25 | $24.70 | $8.63 | 1,363,260 |
| 2017-12-13 | $24.02 | $24.85 | $24.00 | $24.68 | $8.62 | 1,267,110 |
| 2017-12-12 | $25.46 | $25.63 | $24.20 | $24.20 | $8.45 | 1,995,460 |
| 2017-12-11 | $25.03 | $25.67 | $25.03 | $25.60 | $8.94 | 1,450,650 |
| 2017-12-08 | $24.51 | $25.72 | $24.51 | $25.30 | $8.84 | 2,065,320 |
| 2017-12-07 | $24.63 | $24.90 | $24.23 | $24.62 | $8.60 | 1,556,130 |
| 2017-12-06 | $24.24 | $24.80 | $23.82 | $24.74 | $8.64 | 1,811,850 |
| 2017-12-05 | $25.19 | $25.64 | $23.90 | $24.24 | $8.47 | 2,128,060 |
| 2017-12-04 | $27.99 | $27.99 | $25.18 | $25.19 | $8.80 | 3,483,180 |
| 2017-12-01 | $28.19 | $28.30 | $27.30 | $27.98 | $9.77 | 1,478,810 |
| 2017-11-30 | $28.25 | $28.75 | $28.02 | $28.15 | $9.83 | 2,196,900 |
| 2017-11-29 | $27.61 | $28.45 | $27.22 | $27.80 | $9.71 | 2,056,040 |
| 2017-11-28 | $27.40 | $27.99 | $27.22 | $27.78 | $9.70 | 1,764,100 |
| 2017-11-27 | $27.18 | $27.93 | $26.80 | $27.05 | $9.45 | 2,032,750 |
| 2017-11-24 | $28.12 | $28.57 | $27.11 | $27.18 | $9.49 | 2,327,160 |
| 2017-11-23 | $30.00 | $30.18 | $28.30 | $28.32 | $9.89 | 3,433,280 |
| 2017-11-22 | $30.63 | $30.99 | $29.80 | $30.26 | $10.57 | 2,933,960 |
| 2017-11-21 | $30.22 | $31.75 | $29.75 | $30.92 | $10.80 | 3,759,610 |
| 2017-11-20 | $31.30 | $31.42 | $29.56 | $30.50 | $10.65 | 3,981,340 |
| 2017-11-17 | $34.50 | $34.55 | $32.36 | $32.36 | $11.30 | 6,939,650 |
| 2017-11-16 | $35.90 | $37.50 | $35.70 | $35.96 | $12.56 | 5,900,010 |
| 2017-11-15 | $36.98 | $37.48 | $35.35 | $35.90 | $12.54 | 8,195,260 |
| 2017-11-14 | $40.30 | $40.34 | $38.00 | $38.46 | $13.43 | 13,878,320 |
| 2017-11-13 | $35.51 | $38.52 | $35.00 | $38.52 | $13.45 | 8,069,070 |
| 2017-11-10 | $35.40 | $37.85 | $35.01 | $35.02 | $12.23 | 8,128,730 |
| 2017-11-09 | $34.90 | $35.39 | $34.30 | $34.97 | $12.21 | 5,742,930 |
| 2017-11-08 | $33.40 | $36.50 | $33.23 | $35.54 | $12.41 | 9,789,350 |
| 2017-11-07 | $34.00 | $34.08 | $32.66 | $33.69 | $11.77 | 5,509,920 |
| 2017-11-06 | $33.98 | $34.50 | $32.50 | $34.05 | $11.89 | 5,688,790 |
| 2017-11-03 | $36.72 | $37.25 | $33.83 | $34.29 | $11.98 | 8,931,180 |
| 2017-11-02 | $35.51 | $39.00 | $35.08 | $36.60 | $12.78 | 12,882,260 |
| 2017-11-01 | $34.55 | $36.33 | $33.63 | $36.00 | $12.57 | 9,228,630 |
| 2017-10-31 | $34.39 | $35.20 | $33.80 | $34.16 | $11.93 | 6,254,370 |
| 2017-10-30 | $34.00 | $35.80 | $33.45 | $35.02 | $12.23 | 7,921,050 |
| 2017-10-27 | $33.68 | $34.94 | $33.33 | $34.14 | $11.92 | 6,162,070 |
| 2017-10-26 | $36.56 | $36.66 | $33.61 | $33.68 | $11.76 | 9,782,150 |
| 2017-10-25 | $34.00 | $37.68 | $34.00 | $37.07 | $12.95 | 11,398,780 |
| 2017-10-24 | $37.85 | $38.74 | $36.07 | $36.42 | $12.72 | 16,586,360 |
| 2017-10-23 | $35.22 | $35.22 | $35.22 | $35.22 | $12.30 | 592,750 |
| 2017-10-20 | $32.02 | $32.02 | $32.02 | $32.02 | $11.18 | 98,750 |
| 2017-10-19 | $29.11 | $29.11 | $29.11 | $29.11 | $10.17 | 26,970 |
| 2017-10-18 | $26.46 | $26.46 | $26.46 | $26.46 | $9.24 | 16,350 |
| 2017-10-17 | $24.05 | $24.05 | $24.05 | $24.05 | $8.40 | 16,220 |
| 2017-10-16 | $21.86 | $21.86 | $21.86 | $21.86 | $7.64 | 5,850 |
| 2017-10-13 | $19.87 | $19.87 | $19.87 | $19.87 | $6.94 | 3,300 |
| 2017-10-12 | $18.06 | $18.06 | $18.06 | $18.06 | $6.31 | 4,500 |
| 2017-10-11 | $16.42 | $16.42 | $16.42 | $16.42 | $5.74 | 2,000 |
| 2017-10-10 | $12.44 | $14.93 | $12.44 | $14.93 | $5.21 | 6,570 |