Shenzhen Cotran New Material Company Ltd (300731) Exchange: SHE
Data as of July 17, 2025
$30.55 ($1.20) 4.09%
Shenzhen Cotran New Material Company Ltd - Daily Information
Click for more stock information on Shenzhen Cotran New Material Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $31.00 |
| Previous Close | $30.55 |
| High | $31.86 |
| Low | $29.53 |
| Adjusted Open | $31.00 |
| Previous Adjusted Close | $30.55 |
| Adjusted High | $31.86 |
| Adjusted Low | $29.53 |
Invest in Shenzhen Cotran New Material Company Ltd (300731)
Historical Stock Data for Shenzhen Cotran New Material Company Ltd (300731)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-27 | $31.00 | $31.86 | $29.53 | $30.55 | $30.55 | 12,014,460 |
| 2025-06-26 | $29.10 | $30.28 | $29.10 | $29.35 | $29.35 | 12,016,290 |
| 2025-06-25 | $26.90 | $28.65 | $26.75 | $28.19 | $28.19 | 8,717,290 |
| 2025-06-24 | $26.32 | $27.10 | $26.32 | $26.93 | $26.93 | 3,869,490 |
| 2025-06-23 | $26.08 | $26.48 | $26.02 | $26.40 | $26.40 | 3,909,000 |
| 2025-06-20 | $26.43 | $27.35 | $26.35 | $26.35 | $26.35 | 6,748,100 |
| 2025-06-19 | $28.98 | $28.98 | $26.62 | $27.18 | $27.18 | 14,027,640 |
| 2025-06-18 | $26.43 | $26.66 | $25.89 | $26.45 | $26.45 | 4,181,680 |
| 2025-06-17 | $26.28 | $26.68 | $25.74 | $26.39 | $26.39 | 4,483,380 |
| 2025-06-13 | $26.70 | $26.70 | $25.51 | $25.66 | $25.66 | 4,974,100 |
| 2025-06-12 | $26.20 | $27.00 | $26.02 | $26.69 | $26.69 | 5,703,940 |
| 2025-06-11 | $26.90 | $26.90 | $25.80 | $26.20 | $26.20 | 5,506,430 |
| 2025-06-10 | $27.30 | $27.94 | $26.10 | $26.63 | $26.63 | 4,969,100 |
| 2025-06-09 | $27.14 | $27.72 | $27.00 | $27.02 | $27.02 | 5,199,800 |
| 2025-06-06 | $27.69 | $28.49 | $27.40 | $27.53 | $27.53 | 6,617,800 |
| 2025-06-05 | $27.28 | $28.35 | $26.90 | $27.78 | $27.78 | 8,857,000 |
| 2025-06-04 | $26.68 | $27.63 | $26.51 | $27.49 | $27.49 | 8,797,180 |
| 2025-06-03 | $26.25 | $27.50 | $25.54 | $26.91 | $26.91 | 13,539,820 |
| 2025-05-30 | $25.70 | $26.80 | $25.06 | $25.32 | $25.32 | 8,791,410 |
| 2025-05-29 | $25.06 | $25.88 | $25.06 | $25.28 | $25.28 | 5,103,940 |
| 2025-05-28 | $25.50 | $25.92 | $25.09 | $25.30 | $25.30 | 3,178,300 |
| 2025-05-27 | $26.10 | $26.24 | $25.41 | $25.63 | $25.63 | 3,114,640 |
| 2025-05-26 | $25.42 | $26.88 | $25.16 | $26.08 | $26.08 | 6,158,300 |
| 2025-05-23 | $25.99 | $26.31 | $25.20 | $25.30 | $25.30 | 4,458,600 |
| 2025-05-22 | $26.37 | $26.84 | $25.95 | $25.97 | $25.97 | 4,286,200 |
| 2025-05-21 | $26.48 | $26.79 | $26.08 | $26.23 | $26.23 | 4,643,000 |
| 2025-05-20 | $25.91 | $26.88 | $25.10 | $26.63 | $26.63 | 8,261,690 |
| 2025-05-19 | $25.13 | $26.20 | $24.57 | $25.80 | $25.80 | 10,073,200 |
| 2025-05-16 | $24.45 | $25.10 | $24.30 | $24.52 | $24.52 | 3,115,800 |
| 2025-05-15 | $25.16 | $25.48 | $24.45 | $24.58 | $24.58 | 4,724,900 |
| 2025-05-14 | $25.30 | $25.62 | $25.08 | $25.16 | $25.16 | 3,946,400 |
| 2025-05-13 | $25.60 | $26.40 | $25.10 | $25.38 | $25.38 | 7,519,470 |
| 2025-05-12 | $25.53 | $25.70 | $24.89 | $25.35 | $25.35 | 4,398,900 |
| 2025-05-09 | $25.65 | $25.89 | $25.20 | $25.30 | $25.30 | 5,292,600 |
| 2025-05-08 | $24.76 | $26.52 | $24.64 | $25.49 | $25.49 | 9,014,600 |
| 2025-05-07 | $25.33 | $25.59 | $24.46 | $24.80 | $24.80 | 7,012,340 |
| 2025-05-06 | $22.91 | $25.20 | $22.60 | $25.06 | $25.06 | 9,812,600 |
| 2025-04-30 | $23.14 | $23.50 | $22.77 | $23.12 | $23.12 | 5,956,200 |
| 2025-04-29 | $23.80 | $24.00 | $22.40 | $22.76 | $22.76 | 6,313,500 |
| 2025-04-28 | $22.70 | $23.42 | $22.53 | $23.04 | $23.04 | 5,762,100 |
| 2025-04-25 | $22.43 | $22.94 | $22.28 | $22.51 | $22.51 | 2,826,500 |
| 2025-04-24 | $23.00 | $23.04 | $22.20 | $22.43 | $22.43 | 3,570,000 |
| 2025-04-23 | $22.58 | $23.10 | $22.48 | $22.93 | $22.93 | 5,070,620 |
| 2025-04-22 | $22.60 | $22.88 | $22.12 | $22.43 | $22.43 | 3,911,200 |
| 2025-04-21 | $21.82 | $22.45 | $21.56 | $22.45 | $22.45 | 3,713,100 |
| 2025-04-18 | $21.67 | $22.45 | $21.66 | $21.93 | $21.93 | 4,166,800 |
| 2025-04-17 | $21.59 | $22.29 | $21.41 | $21.67 | $21.67 | 3,472,100 |
| 2025-04-16 | $22.69 | $22.69 | $21.29 | $21.63 | $21.63 | 4,105,500 |
| 2025-04-15 | $22.95 | $23.20 | $22.42 | $22.60 | $22.60 | 4,742,800 |
| 2025-04-14 | $23.17 | $23.57 | $22.68 | $22.88 | $22.88 | 7,574,400 |
| 2025-04-11 | $21.51 | $23.32 | $21.05 | $22.68 | $22.68 | 9,725,060 |
| 2025-04-10 | $22.22 | $22.58 | $21.34 | $21.40 | $21.40 | 7,681,430 |
| 2025-04-09 | $20.05 | $21.66 | $17.70 | $21.40 | $21.40 | 10,705,200 |
| 2025-04-08 | $20.50 | $21.49 | $19.66 | $20.31 | $20.31 | 8,772,160 |
| 2025-04-07 | $21.72 | $23.55 | $20.44 | $20.44 | $20.44 | 11,551,640 |
| 2025-04-03 | $26.05 | $26.42 | $25.20 | $25.55 | $25.55 | 7,169,400 |
| 2025-04-02 | $27.41 | $27.73 | $26.11 | $26.44 | $26.44 | 7,679,600 |
| 2025-04-01 | $27.01 | $28.20 | $26.56 | $27.27 | $27.27 | 5,207,900 |
| 2025-03-31 | $26.51 | $27.79 | $25.85 | $27.10 | $27.10 | 6,388,400 |
| 2025-03-28 | $27.62 | $28.04 | $26.79 | $26.88 | $26.88 | 5,195,520 |
| 2025-03-27 | $28.89 | $28.89 | $27.61 | $27.90 | $27.90 | 5,662,540 |
| 2025-03-26 | $27.91 | $29.09 | $27.76 | $28.40 | $28.40 | 7,554,460 |
| 2025-03-25 | $27.46 | $28.36 | $26.73 | $27.83 | $27.83 | 9,218,500 |
| 2025-03-24 | $28.60 | $28.60 | $26.33 | $27.29 | $27.29 | 11,581,700 |
| 2025-03-21 | $28.76 | $29.28 | $28.23 | $28.53 | $28.53 | 9,287,500 |
| 2025-03-20 | $29.30 | $29.88 | $29.02 | $29.05 | $29.05 | 10,654,400 |
| 2025-03-19 | $29.80 | $30.50 | $29.13 | $29.71 | $29.71 | 15,154,860 |
| 2025-03-18 | $30.45 | $30.49 | $29.32 | $30.15 | $30.15 | 19,604,480 |
| 2025-03-17 | $29.33 | $30.35 | $28.37 | $29.79 | $29.79 | 18,466,320 |
| 2025-03-14 | $28.41 | $30.73 | $27.22 | $29.14 | $29.14 | 24,811,220 |
| 2025-03-13 | $29.54 | $30.10 | $27.87 | $28.56 | $28.56 | 25,016,320 |
| 2025-03-12 | $26.70 | $30.16 | $26.70 | $28.86 | $28.86 | 39,382,800 |
| 2025-03-11 | $25.99 | $26.60 | $24.84 | $26.18 | $26.18 | 24,109,490 |
| 2025-03-10 | $23.00 | $26.30 | $22.70 | $26.28 | $26.28 | 29,404,210 |
| 2025-03-07 | $23.52 | $24.95 | $22.85 | $23.04 | $23.04 | 13,092,800 |
| 2025-03-06 | $23.53 | $24.37 | $23.35 | $23.72 | $23.72 | 9,603,900 |
| 2025-03-05 | $22.40 | $23.68 | $22.15 | $23.47 | $23.47 | 8,725,280 |
| 2025-03-04 | $22.15 | $22.55 | $21.92 | $22.45 | $22.45 | 4,529,200 |
| 2025-03-03 | $21.85 | $22.80 | $21.60 | $22.29 | $22.29 | 7,655,600 |
| 2025-02-28 | $24.93 | $25.00 | $21.71 | $21.80 | $21.80 | 13,273,500 |
| 2025-02-27 | $24.84 | $24.96 | $23.69 | $24.47 | $24.47 | 9,166,900 |
| 2025-02-26 | $25.27 | $25.90 | $24.38 | $24.68 | $24.68 | 11,438,600 |
| 2025-02-25 | $24.62 | $25.10 | $24.12 | $24.71 | $24.71 | 10,384,400 |
| 2025-02-24 | $26.05 | $26.34 | $25.04 | $25.29 | $25.29 | 15,143,000 |
| 2025-02-20 | $24.80 | $25.82 | $24.14 | $25.51 | $25.51 | 10,640,340 |
| 2025-02-19 | $23.84 | $25.54 | $23.74 | $24.70 | $24.70 | 6,917,140 |
| 2025-02-18 | $25.13 | $25.29 | $23.85 | $23.98 | $23.98 | 7,150,300 |
| 2025-02-17 | $24.81 | $25.53 | $24.41 | $25.09 | $25.09 | 8,416,600 |
| 2025-02-14 | $24.50 | $24.88 | $23.90 | $24.25 | $24.25 | 7,445,400 |
| 2025-02-13 | $25.66 | $25.98 | $24.50 | $24.59 | $24.59 | 9,821,500 |
| 2025-02-12 | $24.65 | $26.89 | $24.65 | $25.60 | $25.60 | 12,439,960 |
| 2025-02-11 | $25.49 | $25.70 | $24.50 | $24.55 | $24.55 | 9,728,260 |
| 2025-02-10 | $24.71 | $25.90 | $24.50 | $25.11 | $25.11 | 14,616,680 |
| 2025-02-07 | $23.75 | $25.39 | $23.36 | $24.56 | $24.56 | 15,648,050 |
| 2025-02-06 | $22.62 | $24.75 | $22.00 | $23.74 | $23.74 | 12,073,100 |
| 2025-02-05 | $22.17 | $23.25 | $21.82 | $22.28 | $22.28 | 7,359,980 |
| 2025-01-27 | $22.90 | $23.15 | $21.70 | $21.76 | $21.76 | 5,860,600 |
| 2025-01-24 | $22.72 | $23.19 | $22.71 | $23.00 | $23.00 | 5,723,360 |
| 2025-01-23 | $23.80 | $23.97 | $22.90 | $22.90 | $22.90 | 8,967,960 |
| 2025-01-22 | $22.38 | $24.04 | $22.15 | $23.46 | $23.46 | 14,661,090 |
| 2025-01-21 | $22.10 | $22.62 | $21.48 | $22.38 | $22.38 | 7,065,010 |
| 2025-01-20 | $21.09 | $22.48 | $20.75 | $22.07 | $22.07 | 9,543,300 |
| 2025-01-17 | $21.01 | $21.38 | $20.65 | $20.93 | $20.93 | 5,669,800 |
| 2025-01-16 | $21.00 | $21.63 | $20.68 | $21.22 | $21.22 | 7,407,600 |
| 2025-01-15 | $22.14 | $22.68 | $20.58 | $20.88 | $20.88 | 11,742,900 |
| 2025-01-14 | $21.26 | $22.20 | $21.05 | $22.20 | $22.20 | 6,040,900 |
| 2025-01-13 | $21.30 | $21.40 | $20.36 | $21.09 | $21.09 | 5,995,000 |
| 2025-01-09 | $22.00 | $23.60 | $21.12 | $23.06 | $23.06 | 16,742,450 |
| 2025-01-08 | $20.00 | $22.95 | $19.80 | $22.00 | $22.00 | 16,742,110 |
| 2025-01-07 | $19.01 | $20.12 | $18.98 | $20.10 | $20.10 | 5,605,700 |
| 2025-01-06 | $19.20 | $19.63 | $18.36 | $19.00 | $19.00 | 5,418,800 |
| 2025-01-03 | $21.12 | $21.40 | $19.21 | $19.24 | $19.24 | 10,689,200 |
| 2025-01-02 | $21.62 | $22.10 | $20.85 | $21.12 | $21.12 | 6,216,200 |
| 2024-12-31 | $22.84 | $23.10 | $21.61 | $21.61 | $21.61 | 6,609,000 |
| 2024-12-30 | $22.95 | $23.23 | $22.35 | $22.60 | $22.60 | 6,071,200 |
| 2024-12-27 | $24.08 | $24.18 | $23.00 | $23.14 | $23.14 | 7,605,700 |
| 2024-12-26 | $21.99 | $23.82 | $21.99 | $23.63 | $23.63 | 10,674,400 |
| 2024-12-25 | $23.20 | $23.95 | $21.84 | $22.36 | $22.36 | 11,403,400 |
| 2024-12-24 | $23.47 | $24.02 | $22.77 | $23.32 | $23.32 | 7,926,500 |
| 2024-12-23 | $25.40 | $25.82 | $23.39 | $23.44 | $23.44 | 10,813,540 |
| 2024-12-20 | $24.62 | $25.90 | $24.17 | $25.42 | $25.42 | 15,184,760 |
| 2024-12-19 | $23.40 | $25.07 | $23.35 | $24.79 | $24.79 | 12,147,180 |
| 2024-12-18 | $23.21 | $23.98 | $22.60 | $23.71 | $23.71 | 7,691,600 |
| 2024-12-17 | $24.58 | $24.96 | $23.00 | $23.25 | $23.25 | 12,750,480 |
| 2024-12-16 | $23.80 | $25.18 | $23.20 | $24.90 | $24.90 | 16,398,780 |
| 2024-12-13 | $24.11 | $24.76 | $23.77 | $23.79 | $23.79 | 8,695,000 |
| 2024-12-12 | $24.61 | $24.83 | $23.88 | $24.07 | $24.07 | 11,924,330 |
| 2024-12-11 | $23.27 | $25.03 | $23.00 | $24.94 | $24.94 | 20,587,370 |
| 2024-12-10 | $23.70 | $23.80 | $22.96 | $23.00 | $23.00 | 13,824,520 |
| 2024-12-09 | $24.19 | $24.80 | $22.05 | $23.14 | $23.14 | 16,458,450 |
| 2024-12-06 | $23.64 | $24.10 | $22.78 | $23.74 | $23.74 | 16,653,410 |
| 2024-12-05 | $21.43 | $25.26 | $21.36 | $24.26 | $24.26 | 29,950,330 |
| 2024-12-04 | $22.71 | $23.10 | $21.19 | $21.30 | $21.30 | 12,859,790 |
| 2024-12-03 | $24.95 | $24.96 | $22.13 | $22.21 | $22.21 | 22,174,030 |
| 2024-12-02 | $20.36 | $20.97 | $20.28 | $20.80 | $20.80 | 4,434,010 |
| 2024-11-29 | $20.80 | $20.85 | $19.97 | $20.55 | $20.55 | 5,328,860 |
| 2024-11-28 | $20.66 | $21.28 | $20.30 | $20.53 | $20.53 | 6,348,440 |
| 2024-11-27 | $19.77 | $20.57 | $19.20 | $20.37 | $20.37 | 5,279,400 |
| 2024-11-26 | $20.26 | $20.55 | $19.81 | $19.92 | $19.92 | 3,496,400 |
| 2024-11-25 | $20.50 | $20.63 | $19.70 | $20.34 | $20.34 | 4,932,300 |
| 2024-11-22 | $21.10 | $21.60 | $20.25 | $20.26 | $20.26 | 9,058,370 |
| 2024-11-21 | $20.92 | $22.00 | $20.50 | $21.83 | $21.83 | 10,572,760 |
| 2024-11-20 | $20.51 | $21.36 | $20.35 | $21.06 | $21.06 | 6,165,780 |
| 2024-11-19 | $19.93 | $20.51 | $19.74 | $20.50 | $20.50 | 4,872,400 |
| 2024-11-18 | $20.89 | $21.80 | $19.58 | $19.86 | $19.86 | 7,131,600 |
| 2024-11-15 | $21.55 | $21.94 | $20.51 | $20.51 | $20.51 | 9,404,900 |
| 2024-11-14 | $22.40 | $22.48 | $21.55 | $21.57 | $21.57 | 4,891,920 |
| 2024-11-13 | $22.75 | $22.75 | $21.48 | $22.25 | $22.25 | 8,641,630 |
| 2024-11-12 | $23.71 | $23.76 | $22.50 | $22.86 | $22.86 | 10,465,920 |
| 2024-11-11 | $22.61 | $23.88 | $22.61 | $23.65 | $23.65 | 14,158,970 |
| 2024-11-08 | $23.00 | $23.10 | $22.35 | $22.41 | $22.41 | 10,448,120 |
| 2024-11-07 | $21.73 | $22.45 | $21.41 | $22.37 | $22.37 | 7,994,000 |
| 2024-11-06 | $22.48 | $22.78 | $21.90 | $22.02 | $22.02 | 12,014,440 |
| 2024-11-05 | $21.83 | $22.83 | $21.58 | $22.58 | $22.58 | 12,747,720 |
| 2024-11-04 | $21.29 | $21.95 | $21.02 | $21.72 | $21.72 | 7,815,520 |
| 2024-11-01 | $23.00 | $23.30 | $21.20 | $21.38 | $21.38 | 15,127,560 |
| 2024-10-31 | $24.30 | $24.41 | $22.81 | $23.46 | $23.46 | 19,069,210 |
| 2024-10-30 | $23.88 | $25.32 | $23.75 | $24.85 | $24.85 | 15,988,700 |
| 2024-10-29 | $25.83 | $25.88 | $24.34 | $24.54 | $24.54 | 24,290,780 |
| 2024-10-28 | $28.14 | $28.14 | $24.20 | $26.34 | $26.34 | 43,512,640 |
| 2024-10-25 | $23.88 | $26.38 | $23.88 | $26.38 | $26.38 | 30,864,250 |
| 2024-10-24 | $21.20 | $22.35 | $20.98 | $21.98 | $21.98 | 11,606,800 |
| 2024-10-23 | $21.85 | $23.20 | $21.55 | $21.67 | $21.67 | 18,724,830 |
| 2024-10-22 | $24.00 | $24.23 | $22.01 | $22.37 | $22.37 | 27,204,120 |
| 2024-10-21 | $21.40 | $27.00 | $21.40 | $25.15 | $25.15 | 42,912,680 |
| 2024-10-18 | $20.58 | $23.54 | $20.48 | $22.62 | $22.62 | 41,102,620 |
| 2024-10-17 | $20.00 | $22.10 | $19.99 | $20.70 | $20.70 | 41,623,660 |
| 2024-10-16 | $17.10 | $18.55 | $17.10 | $18.42 | $18.42 | 16,587,760 |
| 2024-10-15 | $16.76 | $18.21 | $16.73 | $16.95 | $16.95 | 11,915,130 |
| 2024-10-14 | $16.06 | $16.70 | $15.60 | $16.67 | $16.67 | 5,822,220 |
| 2024-10-11 | $16.40 | $16.47 | $15.55 | $15.73 | $15.73 | 5,188,850 |
| 2024-10-10 | $16.60 | $17.27 | $16.28 | $16.50 | $16.50 | 5,919,200 |
| 2024-10-09 | $18.39 | $18.39 | $16.28 | $16.31 | $16.31 | 10,380,190 |
| 2024-10-08 | $20.00 | $20.19 | $17.28 | $19.33 | $19.33 | 15,745,110 |
| 2024-09-30 | $15.88 | $17.40 | $15.34 | $17.06 | $17.06 | 12,490,100 |
| 2024-09-27 | $14.22 | $15.22 | $14.15 | $14.92 | $14.92 | 6,909,800 |
| 2024-09-26 | $13.80 | $14.09 | $13.65 | $14.09 | $14.09 | 3,185,400 |
| 2024-09-25 | $13.90 | $14.16 | $13.79 | $13.81 | $13.81 | 3,603,100 |
| 2024-09-24 | $13.72 | $13.82 | $13.33 | $13.78 | $13.78 | 3,157,600 |
| 2024-09-23 | $13.40 | $13.96 | $13.25 | $13.58 | $13.58 | 2,478,000 |
| 2024-09-20 | $13.50 | $13.97 | $13.20 | $13.51 | $13.51 | 2,845,100 |
| 2024-09-19 | $13.30 | $13.54 | $13.11 | $13.43 | $13.43 | 2,219,800 |
| 2024-09-18 | $13.68 | $13.78 | $13.10 | $13.32 | $13.32 | 2,534,600 |
| 2024-09-13 | $13.94 | $14.07 | $13.65 | $13.66 | $13.66 | 2,538,100 |
| 2024-09-12 | $14.35 | $14.35 | $13.93 | $13.99 | $13.99 | 1,707,500 |
| 2024-09-11 | $14.22 | $14.45 | $14.13 | $14.16 | $14.16 | 1,893,700 |
| 2024-09-10 | $13.99 | $14.36 | $13.90 | $14.26 | $14.26 | 2,435,600 |
| 2024-09-09 | $13.95 | $14.13 | $13.83 | $13.99 | $13.99 | 2,368,400 |
| 2024-09-06 | $14.54 | $14.54 | $14.00 | $14.00 | $14.00 | 3,286,700 |
| 2024-09-05 | $14.65 | $14.68 | $14.45 | $14.55 | $14.55 | 2,394,700 |
| 2024-09-04 | $14.84 | $14.84 | $14.33 | $14.60 | $14.60 | 3,964,100 |
| 2024-09-03 | $14.68 | $15.30 | $14.47 | $14.90 | $14.90 | 5,377,010 |
| 2024-09-02 | $14.76 | $15.31 | $14.58 | $14.68 | $14.68 | 4,762,210 |
| 2024-08-30 | $14.38 | $15.12 | $14.32 | $14.76 | $14.76 | 6,551,200 |
| 2024-08-29 | $13.86 | $14.35 | $13.83 | $14.33 | $14.33 | 2,596,600 |
| 2024-08-28 | $13.86 | $14.17 | $13.80 | $13.99 | $13.99 | 1,913,400 |
| 2024-08-27 | $14.16 | $14.36 | $13.87 | $13.98 | $13.98 | 3,104,200 |
| 2024-08-26 | $13.79 | $14.76 | $13.65 | $14.38 | $14.38 | 4,428,180 |
| 2024-08-23 | $13.80 | $14.21 | $13.53 | $13.79 | $13.79 | 3,535,580 |
| 2024-08-22 | $14.13 | $14.30 | $13.81 | $13.86 | $13.86 | 2,462,500 |
| 2024-08-21 | $13.87 | $14.28 | $13.83 | $14.21 | $14.21 | 2,898,280 |
| 2024-08-20 | $14.15 | $14.32 | $13.85 | $13.97 | $13.97 | 3,927,380 |
| 2024-08-19 | $14.96 | $15.00 | $14.29 | $14.33 | $14.33 | 8,314,400 |
| 2024-08-16 | $14.75 | $15.56 | $14.70 | $15.35 | $15.35 | 10,731,320 |
| 2024-08-15 | $14.06 | $15.37 | $14.00 | $14.82 | $14.82 | 7,700,350 |
| 2024-08-14 | $14.58 | $14.80 | $14.21 | $14.37 | $14.37 | 5,375,300 |
| 2024-08-13 | $13.72 | $14.09 | $13.65 | $14.04 | $14.04 | 1,550,300 |
| 2024-08-12 | $13.87 | $13.95 | $13.68 | $13.72 | $13.72 | 1,441,900 |
| 2024-08-09 | $13.98 | $14.15 | $13.89 | $13.90 | $13.90 | 1,638,300 |
| 2024-08-08 | $13.85 | $14.05 | $13.61 | $13.96 | $13.96 | 2,737,900 |
| 2024-08-07 | $14.29 | $14.48 | $14.28 | $14.30 | $14.30 | 1,855,700 |
| 2024-08-06 | $14.19 | $14.35 | $14.03 | $14.21 | $14.21 | 1,924,600 |
| 2024-08-05 | $14.46 | $14.66 | $13.96 | $14.00 | $14.00 | 3,669,600 |
| 2024-08-02 | $15.03 | $15.03 | $14.59 | $14.59 | $14.59 | 4,144,900 |
| 2024-08-01 | $15.12 | $15.32 | $15.03 | $15.16 | $15.16 | 4,160,100 |
| 2024-07-31 | $14.70 | $15.27 | $14.66 | $15.18 | $15.18 | 5,559,700 |
| 2024-07-30 | $14.53 | $15.10 | $14.44 | $14.88 | $14.88 | 4,329,100 |
| 2024-07-29 | $14.60 | $14.75 | $14.37 | $14.69 | $14.69 | 3,626,900 |
| 2024-07-26 | $14.20 | $14.90 | $14.20 | $14.74 | $14.74 | 5,072,400 |
| 2024-07-25 | $14.00 | $14.52 | $13.90 | $14.23 | $14.23 | 3,521,400 |
| 2024-07-24 | $14.25 | $15.70 | $14.22 | $14.52 | $14.52 | 5,547,400 |
| 2024-07-23 | $14.45 | $14.88 | $14.36 | $14.36 | $14.36 | 3,824,900 |
| 2024-07-22 | $14.00 | $14.77 | $13.98 | $14.58 | $14.58 | 4,262,200 |
| 2024-07-19 | $13.73 | $14.79 | $13.58 | $14.15 | $14.15 | 3,617,300 |
| 2024-07-18 | $13.90 | $13.90 | $13.26 | $13.74 | $13.74 | 2,673,800 |
| 2024-07-17 | $14.20 | $14.24 | $13.86 | $13.86 | $13.86 | 2,073,300 |
| 2024-07-16 | $14.24 | $14.35 | $13.96 | $14.23 | $14.23 | 1,661,700 |
| 2024-07-15 | $14.55 | $14.55 | $14.11 | $14.16 | $14.16 | 1,978,800 |
| 2024-07-12 | $14.72 | $14.76 | $14.40 | $14.55 | $14.55 | 2,167,400 |
| 2024-07-11 | $14.47 | $14.76 | $14.41 | $14.68 | $14.68 | 3,438,080 |
| 2024-07-10 | $14.41 | $14.58 | $14.20 | $14.26 | $14.26 | 3,039,700 |
| 2024-07-09 | $13.63 | $14.52 | $13.52 | $14.51 | $14.51 | 5,361,200 |
| 2024-07-08 | $14.26 | $14.46 | $13.73 | $13.85 | $13.85 | 6,309,500 |
| 2024-07-05 | $13.64 | $16.05 | $13.39 | $14.79 | $14.79 | 8,103,300 |
| 2024-07-04 | $14.30 | $14.50 | $13.70 | $13.71 | $13.71 | 2,910,300 |
| 2024-07-03 | $14.52 | $14.72 | $14.23 | $14.29 | $14.29 | 2,225,000 |
| 2024-07-02 | $14.54 | $14.89 | $14.43 | $14.63 | $14.63 | 2,566,900 |
| 2024-07-01 | $14.54 | $14.75 | $14.16 | $14.54 | $14.54 | 2,951,360 |
| 2024-06-28 | $14.36 | $14.98 | $14.20 | $14.64 | $14.64 | 4,374,850 |
| 2024-06-27 | $14.37 | $14.84 | $14.20 | $14.36 | $14.36 | 4,458,030 |
| 2024-06-26 | $13.80 | $14.38 | $13.54 | $14.33 | $14.33 | 2,812,950 |
| 2024-06-25 | $13.98 | $14.28 | $13.70 | $13.85 | $13.85 | 2,451,700 |
| 2024-06-24 | $14.43 | $14.52 | $13.85 | $13.98 | $13.98 | 4,324,800 |
| 2024-06-21 | $14.07 | $14.85 | $14.00 | $14.72 | $14.72 | 5,795,500 |
| 2024-06-20 | $16.14 | $16.79 | $14.85 | $15.03 | $15.03 | 8,474,850 |
| 2024-06-19 | $15.46 | $15.61 | $15.17 | $15.27 | $15.27 | 4,192,600 |
| 2024-06-18 | $14.89 | $15.72 | $14.73 | $15.45 | $15.45 | 6,627,600 |
| 2024-06-17 | $14.72 | $15.05 | $14.63 | $14.85 | $14.85 | 2,511,960 |
| 2024-06-14 | $14.87 | $14.96 | $14.54 | $14.92 | $14.92 | 2,590,940 |
| 2024-06-13 | $14.78 | $15.18 | $14.69 | $14.72 | $14.72 | 3,822,200 |
| 2024-06-12 | $14.32 | $14.90 | $14.32 | $14.83 | $14.83 | 3,237,600 |
| 2024-06-11 | $14.05 | $14.53 | $13.69 | $14.52 | $14.52 | 3,698,300 |
| 2024-06-07 | $14.25 | $14.47 | $13.81 | $14.14 | $14.14 | 3,581,000 |
| 2024-06-06 | $14.50 | $15.16 | $13.81 | $13.92 | $13.92 | 6,192,860 |
| 2024-06-05 | $14.54 | $14.69 | $14.25 | $14.29 | $14.29 | 3,597,500 |
| 2024-06-04 | $14.81 | $14.93 | $14.20 | $14.72 | $14.72 | 5,529,990 |
| 2024-06-03 | $15.46 | $15.61 | $14.78 | $15.00 | $15.00 | 7,578,860 |
| 2024-05-31 | $15.45 | $16.13 | $15.21 | $15.43 | $15.43 | 7,310,130 |
| 2024-05-30 | $16.30 | $16.48 | $15.59 | $15.72 | $15.72 | 10,377,690 |
| 2024-05-29 | $16.00 | $16.77 | $15.87 | $16.63 | $16.63 | 12,476,560 |
| 2024-05-28 | $16.16 | $16.87 | $15.55 | $16.35 | $16.35 | 13,820,790 |
| 2024-05-27 | $17.10 | $17.49 | $16.19 | $16.19 | $16.19 | 20,757,850 |
| 2024-05-24 | $15.85 | $18.92 | $15.50 | $18.70 | $18.70 | 22,634,800 |
| 2024-05-23 | $15.90 | $16.48 | $15.72 | $15.77 | $15.77 | 5,066,300 |
| 2024-05-22 | $15.80 | $16.03 | $15.65 | $15.90 | $15.90 | 2,397,950 |
| 2024-05-21 | $15.96 | $15.96 | $15.67 | $15.71 | $15.71 | 2,707,040 |
| 2024-05-20 | $16.00 | $16.13 | $15.79 | $16.02 | $16.02 | 2,807,440 |
| 2024-05-17 | $15.65 | $16.00 | $15.38 | $15.98 | $15.98 | 3,416,100 |
| 2024-05-16 | $15.31 | $15.97 | $15.31 | $15.65 | $15.65 | 3,408,130 |
| 2024-05-15 | $15.29 | $15.85 | $15.12 | $15.31 | $15.31 | 2,358,400 |
| 2024-05-14 | $15.07 | $15.45 | $15.07 | $15.34 | $15.34 | 2,860,900 |
| 2024-05-13 | $15.81 | $15.81 | $14.92 | $15.00 | $15.00 | 3,232,300 |
| 2024-05-10 | $16.10 | $16.27 | $15.50 | $15.59 | $15.59 | 3,305,000 |
| 2024-05-09 | $16.17 | $16.48 | $16.07 | $16.17 | $16.17 | 2,784,900 |
| 2024-05-08 | $16.55 | $16.59 | $16.04 | $16.10 | $16.10 | 3,188,400 |
| 2024-05-07 | $16.33 | $16.61 | $16.26 | $16.51 | $16.51 | 3,112,300 |
| 2024-05-06 | $16.45 | $16.68 | $16.28 | $16.36 | $16.36 | 3,260,700 |
| 2024-04-30 | $16.43 | $16.77 | $15.92 | $16.26 | $16.26 | 4,900,600 |
| 2024-04-29 | $15.89 | $16.49 | $15.89 | $16.42 | $16.42 | 4,478,720 |
| 2024-04-26 | $15.32 | $16.15 | $15.20 | $15.91 | $15.91 | 5,478,600 |
| 2024-04-25 | $14.87 | $15.86 | $14.87 | $15.33 | $15.33 | 5,267,860 |
| 2024-04-24 | $14.25 | $14.90 | $14.23 | $14.87 | $14.87 | 3,271,400 |
| 2024-04-23 | $14.16 | $14.41 | $13.99 | $14.25 | $14.25 | 3,237,200 |
| 2024-04-22 | $14.16 | $14.27 | $13.38 | $13.93 | $13.93 | 3,022,700 |
| 2024-04-19 | $14.13 | $14.25 | $13.80 | $13.97 | $13.97 | 3,025,400 |
| 2024-04-18 | $14.43 | $14.56 | $13.87 | $14.17 | $14.17 | 3,912,140 |
| 2024-04-17 | $13.08 | $14.44 | $13.01 | $14.34 | $14.34 | 6,164,760 |
| 2024-04-16 | $14.16 | $14.28 | $12.65 | $12.66 | $12.66 | 6,248,200 |
| 2024-04-15 | $15.58 | $15.58 | $14.00 | $14.26 | $14.26 | 4,813,210 |
| 2024-04-12 | $15.45 | $15.77 | $15.40 | $15.45 | $15.45 | 2,757,280 |
| 2024-04-11 | $15.50 | $15.86 | $15.39 | $15.46 | $15.46 | 2,831,100 |
| 2024-04-10 | $16.21 | $16.21 | $15.47 | $15.70 | $15.70 | 3,060,300 |
| 2024-04-09 | $16.00 | $16.28 | $15.70 | $16.23 | $16.23 | 3,120,060 |
| 2024-04-08 | $16.84 | $16.87 | $15.98 | $16.00 | $16.00 | 3,781,570 |
| 2024-04-03 | $17.39 | $17.43 | $16.52 | $16.84 | $16.84 | 3,376,880 |
| 2024-04-02 | $17.52 | $17.61 | $17.05 | $17.24 | $17.24 | 4,072,400 |
| 2024-04-01 | $17.60 | $17.79 | $17.28 | $17.53 | $17.53 | 4,215,980 |
| 2024-03-29 | $17.10 | $17.59 | $16.79 | $17.50 | $17.50 | 6,382,780 |
| 2024-03-28 | $16.38 | $17.14 | $16.19 | $16.78 | $16.78 | 5,124,700 |
| 2024-03-27 | $17.22 | $17.39 | $16.12 | $16.14 | $16.14 | 5,207,630 |
| 2024-03-26 | $17.31 | $17.67 | $16.80 | $17.40 | $17.40 | 5,997,270 |
| 2024-03-25 | $18.29 | $18.48 | $17.29 | $17.32 | $17.32 | 7,041,000 |
| 2024-03-22 | $18.41 | $18.80 | $18.10 | $18.28 | $18.28 | 5,385,670 |
| 2024-03-21 | $18.86 | $19.00 | $18.41 | $18.63 | $18.63 | 5,209,900 |
| 2024-03-20 | $18.87 | $19.09 | $18.59 | $18.87 | $18.87 | 6,053,020 |
| 2024-03-19 | $19.58 | $19.58 | $18.93 | $18.94 | $18.94 | 8,368,620 |
| 2024-03-18 | $18.85 | $19.55 | $18.82 | $19.52 | $19.52 | 10,029,590 |
| 2024-03-15 | $18.56 | $18.84 | $18.18 | $18.80 | $18.80 | 7,375,150 |
| 2024-03-14 | $19.00 | $19.06 | $18.14 | $18.53 | $18.53 | 10,044,560 |
| 2024-03-13 | $19.91 | $19.99 | $19.20 | $19.26 | $19.26 | 11,070,480 |
| 2024-03-12 | $19.86 | $20.10 | $19.29 | $19.61 | $19.61 | 15,355,550 |
| 2024-03-11 | $18.08 | $20.48 | $17.73 | $20.40 | $20.40 | 21,938,890 |
| 2024-03-08 | $17.67 | $18.53 | $17.38 | $18.53 | $18.53 | 14,587,140 |
| 2024-03-07 | $18.10 | $18.55 | $17.29 | $17.45 | $17.45 | 13,905,040 |
| 2024-03-06 | $18.00 | $19.10 | $17.47 | $18.66 | $18.66 | 16,765,660 |
| 2024-03-05 | $18.99 | $19.49 | $18.07 | $18.38 | $18.38 | 23,052,580 |
| 2024-03-04 | $19.00 | $21.27 | $18.51 | $20.04 | $20.04 | 34,207,210 |
| 2024-03-01 | $17.71 | $20.23 | $17.28 | $18.74 | $18.74 | 36,939,930 |
| 2024-02-29 | $14.38 | $16.86 | $14.08 | $16.86 | $16.86 | 20,289,070 |
| 2024-02-28 | $16.40 | $16.60 | $13.98 | $14.05 | $14.05 | 12,475,040 |
| 2024-02-27 | $14.93 | $16.76 | $14.65 | $16.36 | $16.36 | 12,876,460 |
| 2024-02-26 | $15.10 | $15.35 | $14.82 | $15.09 | $15.09 | 8,756,430 |
| 2024-02-23 | $15.20 | $15.45 | $14.71 | $15.45 | $15.45 | 13,848,520 |
| 2024-02-22 | $13.54 | $15.84 | $13.54 | $15.50 | $15.50 | 14,199,420 |
| 2024-02-21 | $12.77 | $13.52 | $12.61 | $13.20 | $13.20 | 4,915,010 |
| 2024-02-20 | $12.30 | $13.29 | $12.07 | $12.95 | $12.95 | 5,056,350 |
| 2024-02-19 | $11.39 | $12.82 | $11.38 | $12.49 | $12.49 | 8,107,100 |
| 2024-02-08 | $10.10 | $11.47 | $8.41 | $11.29 | $11.29 | 8,813,310 |
| 2024-02-07 | $11.83 | $11.93 | $10.17 | $10.40 | $10.40 | 8,992,230 |
| 2024-02-06 | $11.35 | $12.29 | $10.66 | $11.79 | $11.79 | 6,272,440 |
| 2024-02-05 | $13.56 | $13.69 | $11.51 | $11.81 | $11.81 | 6,025,960 |
| 2024-02-02 | $14.70 | $15.14 | $13.21 | $13.72 | $13.72 | 3,975,700 |
| 2024-02-01 | $15.00 | $15.11 | $14.37 | $14.63 | $14.63 | 3,001,600 |
| 2024-01-31 | $16.30 | $16.39 | $15.00 | $15.06 | $15.06 | 3,098,200 |
| 2024-01-30 | $16.36 | $16.88 | $16.10 | $16.14 | $16.14 | 2,913,200 |
| 2024-01-29 | $17.25 | $17.45 | $16.43 | $16.45 | $16.45 | 2,940,900 |
| 2024-01-26 | $17.29 | $17.53 | $17.11 | $17.19 | $17.19 | 2,556,100 |
| 2024-01-25 | $16.57 | $17.31 | $16.40 | $17.24 | $17.24 | 2,893,450 |
| 2024-01-24 | $16.64 | $16.67 | $15.77 | $16.59 | $16.59 | 2,770,650 |
| 2024-01-23 | $16.43 | $16.61 | $16.13 | $16.51 | $16.51 | 2,520,150 |
| 2024-01-22 | $17.83 | $17.85 | $16.42 | $16.58 | $16.58 | 2,643,800 |
| 2024-01-19 | $18.11 | $18.26 | $17.74 | $17.74 | $17.74 | 1,694,200 |
| 2024-01-18 | $18.08 | $18.46 | $17.61 | $18.09 | $18.09 | 2,929,000 |
| 2024-01-17 | $18.83 | $18.84 | $18.22 | $18.22 | $18.22 | 1,566,300 |
| 2024-01-16 | $18.86 | $18.99 | $18.37 | $18.71 | $18.71 | 1,911,060 |
| 2024-01-15 | $18.83 | $18.90 | $18.55 | $18.78 | $18.78 | 1,749,700 |
| 2024-01-12 | $19.06 | $19.25 | $18.73 | $18.75 | $18.75 | 2,044,400 |
| 2024-01-11 | $18.48 | $19.24 | $18.48 | $19.15 | $19.15 | 2,625,300 |
| 2024-01-10 | $18.85 | $19.05 | $18.43 | $18.54 | $18.54 | 2,126,400 |
| 2024-01-09 | $18.98 | $19.33 | $18.63 | $18.83 | $18.83 | 2,448,500 |
| 2024-01-08 | $19.30 | $19.37 | $18.83 | $18.88 | $18.88 | 2,310,700 |
| 2024-01-05 | $19.57 | $19.88 | $19.11 | $19.21 | $19.21 | 2,831,500 |
| 2024-01-04 | $19.94 | $20.03 | $19.50 | $19.57 | $19.57 | 2,692,500 |
| 2024-01-03 | $20.30 | $20.59 | $19.70 | $19.95 | $19.95 | 3,311,430 |
| 2024-01-02 | $21.08 | $21.10 | $20.43 | $20.51 | $20.51 | 2,775,200 |
| 2024-01-01 | $20.96 | $20.96 | $20.96 | $20.96 | $20.96 | 0 |
| 2023-12-29 | $20.66 | $21.09 | $20.50 | $20.96 | $20.96 | 2,518,400 |
| 2023-12-28 | $19.98 | $20.78 | $19.80 | $20.66 | $20.66 | 2,615,630 |
| 2023-12-27 | $19.85 | $20.02 | $19.73 | $19.90 | $19.90 | 1,170,480 |
| 2023-12-26 | $20.18 | $20.29 | $19.71 | $19.78 | $19.78 | 2,042,300 |
| 2023-12-25 | $20.22 | $20.32 | $19.81 | $20.08 | $20.08 | 2,140,000 |
| 2023-12-22 | $20.51 | $20.85 | $20.09 | $20.15 | $20.15 | 2,623,480 |
| 2023-12-21 | $20.61 | $20.90 | $20.18 | $20.56 | $20.56 | 2,919,840 |
| 2023-12-20 | $21.22 | $21.35 | $20.70 | $20.79 | $20.79 | 2,357,500 |
| 2023-12-19 | $20.80 | $21.30 | $20.68 | $21.22 | $21.22 | 2,976,500 |
| 2023-12-18 | $20.70 | $21.20 | $20.59 | $20.75 | $20.75 | 3,230,700 |
| 2023-12-15 | $20.91 | $21.08 | $20.69 | $20.93 | $20.93 | 1,767,500 |
| 2023-12-14 | $21.08 | $21.39 | $20.85 | $20.89 | $20.89 | 1,964,600 |
| 2023-12-13 | $21.08 | $21.27 | $20.90 | $20.98 | $20.98 | 1,862,700 |
| 2023-12-12 | $21.30 | $21.57 | $21.06 | $21.12 | $21.12 | 2,148,400 |
| 2023-12-11 | $20.68 | $21.42 | $20.59 | $21.30 | $21.30 | 3,484,300 |
| 2023-12-08 | $20.80 | $21.20 | $20.71 | $20.87 | $20.87 | 3,934,440 |
| 2023-12-07 | $21.64 | $21.76 | $20.90 | $21.03 | $21.03 | 4,342,400 |
| 2023-12-06 | $21.89 | $22.06 | $21.61 | $21.66 | $21.66 | 2,826,300 |
| 2023-12-05 | $22.53 | $22.88 | $21.81 | $21.86 | $21.86 | 4,387,700 |
| 2023-12-04 | $22.37 | $22.77 | $22.18 | $22.64 | $22.64 | 4,914,500 |
| 2023-12-01 | $22.28 | $22.58 | $22.06 | $22.49 | $22.49 | 3,728,010 |
| 2023-11-30 | $22.66 | $23.03 | $21.91 | $22.30 | $22.30 | 5,423,610 |
| 2023-11-29 | $23.10 | $23.66 | $22.86 | $22.88 | $22.88 | 5,773,500 |
| 2023-11-28 | $22.60 | $23.36 | $22.45 | $22.90 | $22.90 | 7,300,860 |
| 2023-11-27 | $21.98 | $22.99 | $21.71 | $22.76 | $22.76 | 8,325,610 |
| 2023-11-24 | $22.92 | $23.37 | $21.84 | $22.00 | $22.00 | 9,188,960 |
| 2023-11-23 | $22.92 | $23.20 | $22.49 | $23.08 | $23.08 | 8,372,940 |
| 2023-11-22 | $23.50 | $23.78 | $22.83 | $23.03 | $23.03 | 11,535,940 |
| 2023-11-21 | $24.63 | $24.98 | $23.73 | $23.84 | $23.84 | 16,319,060 |
| 2023-11-20 | $26.08 | $26.77 | $24.78 | $25.04 | $25.04 | 22,248,890 |
| 2023-11-17 | $25.00 | $27.55 | $24.76 | $26.46 | $26.46 | 29,245,010 |
| 2023-11-16 | $23.14 | $25.20 | $23.00 | $24.07 | $24.07 | 19,704,040 |
| 2023-11-15 | $22.92 | $23.30 | $22.58 | $23.17 | $23.17 | 8,278,500 |
| 2023-11-14 | $22.38 | $23.18 | $22.37 | $23.03 | $23.03 | 8,374,820 |
| 2023-11-13 | $22.02 | $22.70 | $21.94 | $22.37 | $22.37 | 6,095,290 |
| 2023-11-10 | $22.43 | $22.66 | $21.87 | $21.91 | $21.91 | 5,201,840 |
| 2023-11-09 | $23.14 | $23.40 | $22.19 | $22.37 | $22.37 | 9,942,490 |
| 2023-11-08 | $22.75 | $24.50 | $22.47 | $23.37 | $23.37 | 14,907,200 |
| 2023-11-07 | $23.13 | $23.25 | $22.43 | $22.54 | $22.54 | 8,415,800 |
| 2023-11-06 | $21.04 | $23.25 | $21.03 | $22.83 | $22.83 | 13,540,350 |
| 2023-11-03 | $20.99 | $21.33 | $20.90 | $20.99 | $20.99 | 5,645,940 |
| 2023-11-02 | $21.55 | $22.30 | $21.18 | $21.20 | $21.20 | 7,741,700 |
| 2023-11-01 | $21.83 | $22.10 | $21.42 | $21.71 | $21.71 | 5,575,300 |
| 2023-10-31 | $22.31 | $22.32 | $21.52 | $21.83 | $21.83 | 6,818,600 |
| 2023-10-30 | $21.80 | $22.80 | $21.41 | $22.40 | $22.40 | 13,560,260 |
| 2023-10-27 | $22.47 | $22.64 | $21.66 | $22.00 | $22.00 | 13,343,900 |
| 2023-10-26 | $20.49 | $23.67 | $20.19 | $22.67 | $22.67 | 20,540,140 |
| 2023-10-25 | $20.22 | $20.67 | $19.69 | $20.61 | $20.61 | 4,421,000 |
| 2023-10-24 | $19.77 | $20.30 | $19.63 | $20.11 | $20.11 | 4,883,660 |
| 2023-10-23 | $20.08 | $20.54 | $19.48 | $19.60 | $19.60 | 7,037,920 |
| 2023-10-20 | $20.59 | $21.93 | $20.40 | $20.53 | $20.53 | 6,847,780 |
| 2023-10-19 | $20.58 | $21.24 | $20.30 | $20.75 | $20.75 | 4,902,760 |
| 2023-10-18 | $20.89 | $21.20 | $20.69 | $20.74 | $20.74 | 4,387,800 |
| 2023-10-17 | $21.38 | $21.55 | $20.79 | $21.05 | $21.05 | 4,642,400 |
| 2023-10-16 | $21.56 | $21.79 | $21.18 | $21.32 | $21.32 | 5,022,800 |
| 2023-10-13 | $21.29 | $21.77 | $21.15 | $21.56 | $21.56 | 6,224,900 |
| 2023-10-12 | $21.35 | $21.49 | $20.90 | $21.26 | $21.26 | 5,441,300 |
| 2023-10-11 | $21.16 | $21.58 | $21.16 | $21.37 | $21.37 | 6,213,490 |
| 2023-10-10 | $21.30 | $21.46 | $21.00 | $21.28 | $21.28 | 6,492,600 |
| 2023-10-09 | $21.02 | $21.94 | $20.88 | $21.50 | $21.50 | 9,755,500 |
| 2023-09-28 | $20.06 | $20.77 | $20.06 | $20.64 | $20.64 | 5,213,300 |
| 2023-09-27 | $20.30 | $20.84 | $19.98 | $20.03 | $20.03 | 6,271,100 |
| 2023-09-26 | $20.91 | $21.27 | $20.25 | $20.36 | $20.36 | 5,811,800 |
| 2023-09-25 | $20.72 | $21.35 | $20.68 | $21.00 | $21.00 | 7,492,550 |
| 2023-09-22 | $20.02 | $21.05 | $19.81 | $21.04 | $21.04 | 8,915,140 |
| 2023-09-21 | $19.80 | $20.30 | $19.66 | $19.97 | $19.97 | 6,983,620 |
| 2023-09-20 | $20.60 | $21.36 | $19.99 | $20.07 | $20.07 | 9,570,320 |
| 2023-09-19 | $21.42 | $21.64 | $20.43 | $20.60 | $20.60 | 10,298,790 |
| 2023-09-18 | $20.58 | $22.35 | $20.36 | $21.31 | $21.31 | 15,423,800 |
| 2023-09-15 | $22.07 | $22.30 | $20.66 | $21.14 | $21.14 | 19,600,490 |
| 2023-09-14 | $21.83 | $23.59 | $21.83 | $22.82 | $22.82 | 24,043,750 |
| 2023-09-13 | $24.16 | $25.58 | $22.12 | $22.71 | $22.71 | 32,880,500 |
| 2023-09-12 | $20.05 | $23.56 | $19.60 | $23.56 | $23.56 | 21,516,250 |
| 2023-09-11 | $19.36 | $19.76 | $19.03 | $19.63 | $19.63 | 4,995,100 |
| 2023-09-08 | $19.70 | $19.93 | $19.20 | $19.47 | $19.47 | 5,324,460 |
| 2023-09-07 | $19.49 | $20.99 | $19.45 | $19.78 | $19.78 | 10,149,980 |
| 2023-09-06 | $18.88 | $19.50 | $18.78 | $19.44 | $19.44 | 3,379,340 |
| 2023-09-05 | $18.95 | $19.15 | $18.71 | $18.93 | $18.93 | 2,340,040 |
| 2023-09-04 | $18.92 | $18.92 | $18.50 | $18.89 | $18.89 | 2,404,340 |
| 2023-09-01 | $18.85 | $18.93 | $18.41 | $18.70 | $18.70 | 2,455,540 |
| 2023-08-31 | $18.65 | $19.03 | $18.46 | $18.84 | $18.84 | 2,547,400 |
| 2023-08-30 | $18.04 | $18.88 | $18.04 | $18.75 | $18.75 | 3,387,180 |
| 2023-08-29 | $17.34 | $18.38 | $17.30 | $18.26 | $18.26 | 3,991,710 |
| 2023-08-28 | $18.18 | $18.26 | $17.15 | $17.25 | $17.25 | 3,857,200 |
| 2023-08-25 | $18.06 | $18.29 | $17.15 | $17.33 | $17.33 | 3,330,600 |
| 2023-08-24 | $17.80 | $18.30 | $17.68 | $18.06 | $18.06 | 2,579,510 |
| 2023-08-23 | $18.06 | $18.18 | $17.72 | $17.74 | $17.74 | 2,374,900 |
| 2023-08-22 | $18.02 | $18.35 | $17.72 | $18.22 | $18.22 | 4,443,240 |
| 2023-08-21 | $18.22 | $18.98 | $17.82 | $18.09 | $18.09 | 6,679,600 |
| 2023-08-18 | $18.10 | $18.25 | $17.70 | $17.74 | $17.74 | 2,468,010 |
| 2023-08-17 | $18.49 | $18.49 | $17.60 | $18.07 | $18.07 | 3,461,570 |
| 2023-08-16 | $18.59 | $18.69 | $17.83 | $17.89 | $17.89 | 3,303,000 |
| 2023-08-15 | $18.63 | $18.96 | $18.59 | $18.71 | $18.71 | 2,131,570 |
| 2023-08-14 | $18.16 | $18.70 | $18.05 | $18.66 | $18.66 | 2,615,300 |
| 2023-08-11 | $18.93 | $19.00 | $18.34 | $18.37 | $18.37 | 3,874,300 |
| 2023-08-10 | $19.04 | $19.17 | $18.69 | $18.88 | $18.88 | 2,324,840 |
| 2023-08-09 | $18.92 | $19.37 | $18.70 | $19.05 | $19.05 | 2,691,900 |
| 2023-08-08 | $18.70 | $19.35 | $18.70 | $19.04 | $19.04 | 3,649,800 |
| 2023-08-07 | $18.60 | $18.99 | $18.32 | $18.95 | $18.95 | 4,638,300 |
| 2023-08-04 | $19.56 | $19.70 | $18.60 | $18.65 | $18.65 | 7,523,710 |
| 2023-08-03 | $20.56 | $20.56 | $19.39 | $19.40 | $19.40 | 8,629,500 |
| 2023-08-02 | $21.09 | $21.30 | $20.05 | $20.63 | $20.63 | 9,564,600 |
| 2023-08-01 | $19.82 | $23.19 | $19.76 | $21.07 | $21.07 | 15,334,010 |
| 2023-07-31 | $20.60 | $20.60 | $19.60 | $19.73 | $19.73 | 3,774,300 |
| 2023-07-28 | $19.29 | $20.75 | $18.93 | $20.22 | $20.22 | 6,863,600 |
| 2023-07-27 | $19.98 | $20.39 | $19.31 | $19.35 | $19.35 | 3,787,450 |
| 2023-07-26 | $21.55 | $21.65 | $19.71 | $19.86 | $19.86 | 6,536,340 |
| 2023-07-25 | $21.62 | $22.38 | $21.03 | $21.60 | $21.60 | 6,384,400 |
| 2023-07-24 | $20.12 | $22.18 | $20.12 | $21.30 | $21.30 | 8,676,820 |
| 2023-07-21 | $21.02 | $21.20 | $19.76 | $20.22 | $20.22 | 5,702,870 |
| 2023-07-20 | $22.20 | $22.49 | $20.87 | $21.06 | $21.06 | 8,469,400 |
| 2023-07-19 | $21.80 | $22.89 | $21.51 | $22.48 | $22.48 | 10,548,550 |
| 2023-07-18 | $21.61 | $23.77 | $21.30 | $22.27 | $22.27 | 16,786,770 |
| 2023-07-17 | $21.91 | $22.48 | $20.67 | $21.15 | $21.15 | 11,183,250 |
| 2023-07-14 | $19.58 | $21.75 | $19.27 | $21.75 | $21.75 | 9,363,100 |
| 2023-07-13 | $19.24 | $19.71 | $19.11 | $19.61 | $19.61 | 2,677,280 |
| 2023-07-12 | $19.69 | $19.76 | $19.21 | $19.30 | $19.30 | 1,728,970 |
| 2023-07-11 | $19.65 | $19.66 | $19.37 | $19.61 | $19.61 | 1,571,800 |
| 2023-07-10 | $19.96 | $19.97 | $19.41 | $19.49 | $19.49 | 2,283,800 |
| 2023-07-07 | $19.95 | $20.21 | $19.46 | $19.69 | $19.69 | 2,550,740 |
| 2023-07-06 | $19.96 | $20.45 | $19.86 | $20.04 | $20.04 | 2,392,200 |
| 2023-07-05 | $20.17 | $20.33 | $19.85 | $19.92 | $19.92 | 1,952,700 |
| 2023-07-04 | $20.44 | $20.58 | $20.14 | $20.21 | $20.21 | 2,325,900 |
| 2023-07-03 | $21.08 | $21.51 | $20.18 | $20.30 | $20.30 | 3,481,360 |
| 2023-06-30 | $20.93 | $21.69 | $20.86 | $20.93 | $20.93 | 3,562,340 |
| 2023-06-29 | $20.40 | $21.30 | $20.38 | $21.14 | $21.14 | 2,915,300 |
| 2023-06-28 | $21.04 | $21.48 | $20.35 | $20.50 | $20.50 | 3,912,000 |
| 2023-06-27 | $21.07 | $21.43 | $20.98 | $21.19 | $21.19 | 3,211,000 |
| 2023-06-26 | $21.71 | $21.98 | $21.00 | $21.16 | $21.16 | 4,623,180 |
| 2023-06-21 | $21.87 | $22.50 | $21.60 | $21.83 | $21.83 | 5,398,820 |
| 2023-06-20 | $22.00 | $22.60 | $21.73 | $21.97 | $21.97 | 6,986,320 |
| 2023-06-19 | $21.14 | $22.82 | $20.83 | $21.96 | $21.96 | 10,833,660 |
| 2023-06-16 | $21.13 | $21.60 | $20.70 | $21.24 | $21.24 | 8,641,930 |
| 2023-06-15 | $21.82 | $22.10 | $20.78 | $20.90 | $20.90 | 10,578,460 |
| 2023-06-14 | $20.39 | $22.21 | $20.11 | $21.97 | $21.97 | 15,669,190 |
| 2023-06-13 | $18.33 | $21.96 | $18.22 | $20.85 | $20.85 | 15,124,150 |
| 2023-06-12 | $18.10 | $18.45 | $17.75 | $18.37 | $18.37 | 2,695,400 |
| 2023-06-09 | $17.84 | $18.28 | $17.81 | $18.00 | $18.00 | 2,282,400 |
| 2023-06-08 | $18.06 | $18.27 | $17.60 | $17.83 | $17.83 | 1,980,100 |
| 2023-06-07 | $18.00 | $18.39 | $17.69 | $18.16 | $18.16 | 2,844,330 |
| 2023-06-06 | $18.27 | $18.98 | $17.83 | $17.90 | $17.90 | 4,090,600 |
| 2023-06-05 | $17.99 | $18.24 | $17.71 | $18.14 | $18.14 | 1,448,400 |
| 2023-06-02 | $17.99 | $18.29 | $17.87 | $17.91 | $17.91 | 1,459,000 |
| 2023-06-01 | $17.90 | $18.29 | $17.73 | $18.15 | $18.15 | 2,293,250 |
| 2023-05-31 | $17.88 | $18.12 | $17.82 | $18.04 | $18.04 | 1,896,900 |
| 2023-05-30 | $17.68 | $18.06 | $17.60 | $18.03 | $18.03 | 2,410,510 |
| 2023-05-29 | $17.60 | $18.17 | $17.58 | $17.76 | $17.76 | 2,125,050 |
| 2023-05-26 | $17.38 | $17.89 | $17.35 | $17.76 | $17.76 | 1,784,400 |
| 2023-05-25 | $17.80 | $18.25 | $17.30 | $17.53 | $17.53 | 2,220,120 |
| 2023-05-24 | $17.32 | $17.90 | $17.10 | $17.58 | $17.58 | 2,073,100 |
| 2023-05-23 | $17.47 | $17.55 | $17.05 | $17.32 | $17.32 | 1,404,340 |
| 2023-05-22 | $17.29 | $17.66 | $17.00 | $17.48 | $17.48 | 1,827,470 |
| 2023-05-19 | $16.89 | $17.50 | $16.87 | $17.42 | $17.42 | 2,038,660 |
| 2023-05-18 | $16.66 | $17.17 | $16.66 | $17.05 | $17.05 | 1,915,420 |
| 2023-05-17 | $16.03 | $16.70 | $16.03 | $16.66 | $16.66 | 1,628,400 |
| 2023-05-16 | $16.79 | $16.90 | $16.27 | $16.32 | $16.32 | 2,112,300 |
| 2023-05-15 | $16.21 | $16.65 | $16.21 | $16.63 | $16.63 | 1,580,450 |
| 2023-05-12 | $16.88 | $16.88 | $16.25 | $16.34 | $16.34 | 2,197,150 |
| 2023-05-11 | $16.58 | $16.97 | $16.50 | $16.81 | $16.81 | 2,332,220 |
| 2023-05-10 | $16.08 | $16.68 | $16.00 | $16.55 | $16.55 | 3,716,220 |
| 2023-05-09 | $17.13 | $17.17 | $16.01 | $16.08 | $16.08 | 4,825,860 |
| 2023-05-08 | $17.30 | $17.69 | $16.85 | $17.08 | $17.08 | 3,632,860 |
| 2023-05-05 | $18.96 | $18.99 | $17.17 | $17.33 | $17.33 | 6,912,930 |
| 2023-05-04 | $19.40 | $19.81 | $18.61 | $18.82 | $18.82 | 5,804,120 |
| 2023-05-03 | $19.48 | $19.48 | $19.48 | $19.48 | $19.48 | 0 |
| 2023-05-02 | $19.48 | $19.48 | $19.48 | $19.48 | $19.48 | 0 |
| 2023-04-28 | $19.58 | $19.97 | $17.90 | $19.48 | $19.48 | 9,520,350 |
| 2023-04-27 | $20.82 | $21.21 | $19.84 | $20.29 | $20.29 | 9,968,610 |
| 2023-04-26 | $19.76 | $21.38 | $19.67 | $21.20 | $21.20 | 13,617,970 |
| 2023-04-25 | $20.45 | $20.62 | $19.24 | $19.63 | $19.63 | 7,556,470 |
| 2023-04-24 | $19.30 | $21.40 | $19.30 | $20.75 | $20.75 | 10,118,680 |
| 2023-04-21 | $20.30 | $20.65 | $19.03 | $19.17 | $19.17 | 6,625,360 |
| 2023-04-20 | $19.40 | $20.68 | $19.39 | $20.12 | $20.12 | 7,400,420 |
| 2023-04-19 | $19.36 | $20.10 | $19.03 | $19.58 | $19.58 | 4,352,230 |
| 2023-04-18 | $19.43 | $19.57 | $19.06 | $19.33 | $19.33 | 3,664,500 |
| 2023-04-17 | $20.34 | $20.51 | $19.25 | $19.42 | $19.42 | 6,612,220 |
| 2023-04-14 | $20.61 | $21.50 | $19.86 | $20.33 | $20.33 | 8,811,540 |
| 2023-04-13 | $18.60 | $21.22 | $18.25 | $20.58 | $20.58 | 12,286,430 |
| 2023-04-12 | $17.90 | $18.75 | $17.80 | $18.67 | $18.67 | 3,815,360 |
| 2023-04-11 | $18.00 | $18.42 | $17.73 | $17.92 | $17.92 | 1,520,300 |
| 2023-04-10 | $18.12 | $18.86 | $17.99 | $18.18 | $18.18 | 2,735,000 |
| 2023-04-07 | $17.92 | $18.27 | $17.82 | $18.18 | $18.18 | 1,880,440 |
| 2023-04-06 | $17.51 | $18.40 | $17.33 | $18.08 | $18.08 | 2,516,910 |
| 2023-04-05 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 0 |
| 2023-04-04 | $18.15 | $18.16 | $17.51 | $17.60 | $17.60 | 1,754,850 |
| 2023-04-03 | $18.36 | $18.45 | $18.05 | $18.12 | $18.12 | 1,608,880 |
| 2023-03-31 | $18.25 | $18.50 | $18.11 | $18.36 | $18.36 | 1,476,540 |
| 2023-03-30 | $18.20 | $18.57 | $17.97 | $18.25 | $18.25 | 1,829,260 |
| 2023-03-29 | $18.06 | $18.50 | $18.00 | $18.26 | $18.26 | 1,965,960 |
| 2023-03-28 | $18.33 | $18.62 | $18.02 | $18.05 | $18.05 | 1,871,370 |
| 2023-03-27 | $18.65 | $19.13 | $18.08 | $18.50 | $18.50 | 3,681,600 |
| 2023-03-24 | $18.74 | $19.19 | $18.69 | $18.81 | $18.81 | 3,028,200 |
| 2023-03-23 | $19.00 | $19.18 | $18.52 | $18.74 | $18.74 | 4,509,500 |
| 2023-03-22 | $18.82 | $20.76 | $18.82 | $19.30 | $19.30 | 6,129,520 |
| 2023-03-21 | $17.01 | $18.30 | $17.01 | $18.18 | $18.18 | 1,654,100 |
| 2023-03-20 | $17.94 | $18.02 | $17.57 | $17.78 | $17.78 | 1,326,210 |
| 2023-03-17 | $17.71 | $18.30 | $17.57 | $18.03 | $18.03 | 1,338,800 |
| 2023-03-16 | $17.85 | $18.28 | $17.51 | $17.54 | $17.54 | 1,078,300 |
| 2023-03-15 | $18.04 | $18.30 | $17.92 | $18.02 | $18.02 | 958,800 |
| 2023-03-14 | $18.31 | $18.54 | $17.77 | $17.95 | $17.95 | 1,276,600 |
| 2023-03-13 | $18.25 | $18.56 | $18.00 | $18.44 | $18.44 | 1,295,010 |
| 2023-03-10 | $18.38 | $18.71 | $18.25 | $18.26 | $18.26 | 1,024,300 |
| 2023-03-09 | $18.45 | $18.66 | $18.23 | $18.62 | $18.62 | 984,400 |
| 2023-03-08 | $17.93 | $18.35 | $17.80 | $18.34 | $18.34 | 1,047,360 |
| 2023-03-07 | $18.42 | $18.67 | $17.87 | $17.90 | $17.90 | 1,362,200 |
| 2023-03-06 | $18.77 | $18.78 | $18.18 | $18.42 | $18.42 | 1,273,700 |
| 2023-03-03 | $19.00 | $19.06 | $18.20 | $18.66 | $18.66 | 1,616,260 |
| 2023-03-02 | $19.38 | $19.47 | $18.80 | $18.85 | $18.85 | 1,580,960 |
| 2023-03-01 | $18.97 | $19.40 | $18.81 | $19.30 | $19.30 | 1,514,680 |
| 2023-02-28 | $18.81 | $19.25 | $18.63 | $18.87 | $18.87 | 999,400 |
| 2023-02-27 | $18.97 | $19.03 | $18.71 | $18.90 | $18.90 | 1,066,000 |
| 2023-02-24 | $19.25 | $19.52 | $18.89 | $18.97 | $18.97 | 839,000 |
| 2023-02-23 | $19.00 | $19.27 | $19.00 | $19.15 | $19.15 | 1,060,780 |
| 2023-02-22 | $19.42 | $19.45 | $18.97 | $19.08 | $19.08 | 1,250,220 |
| 2023-02-21 | $19.42 | $19.94 | $19.21 | $19.35 | $19.35 | 1,727,100 |
| 2023-02-20 | $19.05 | $19.35 | $18.88 | $19.32 | $19.32 | 1,396,300 |
| 2023-02-17 | $20.15 | $20.15 | $19.10 | $19.12 | $19.12 | 3,265,200 |
| 2023-02-16 | $20.52 | $20.71 | $19.70 | $20.25 | $20.25 | 3,349,900 |
| 2023-02-15 | $19.82 | $20.75 | $19.75 | $20.53 | $20.53 | 3,970,720 |
| 2023-02-14 | $20.20 | $20.20 | $19.66 | $19.78 | $19.78 | 1,520,240 |
| 2023-02-13 | $19.98 | $20.15 | $19.87 | $20.05 | $20.05 | 1,597,340 |
| 2023-02-10 | $20.15 | $20.28 | $19.88 | $20.01 | $20.01 | 2,323,320 |
| 2023-02-09 | $20.46 | $20.46 | $20.00 | $20.18 | $20.18 | 4,424,500 |
| 2023-02-08 | $19.86 | $20.80 | $19.86 | $20.63 | $20.63 | 7,480,710 |
| 2023-02-07 | $19.40 | $19.63 | $19.35 | $19.56 | $19.56 | 1,298,000 |
| 2023-02-06 | $19.47 | $19.69 | $19.42 | $19.53 | $19.53 | 1,085,120 |
| 2023-02-03 | $19.64 | $19.73 | $19.20 | $19.51 | $19.51 | 1,280,880 |
| 2023-02-02 | $19.76 | $19.79 | $19.60 | $19.64 | $19.64 | 1,192,830 |
| 2023-02-01 | $19.59 | $19.76 | $19.31 | $19.70 | $19.70 | 1,644,300 |
| 2023-01-31 | $19.49 | $19.65 | $19.25 | $19.55 | $19.55 | 1,946,880 |
| 2023-01-30 | $19.14 | $19.62 | $18.93 | $19.46 | $19.46 | 1,888,840 |
| 2023-01-20 | $18.99 | $19.12 | $18.73 | $18.88 | $18.88 | 1,077,440 |
| 2023-01-19 | $18.92 | $18.99 | $18.70 | $18.72 | $18.72 | 1,004,700 |
| 2023-01-18 | $19.11 | $19.29 | $18.86 | $18.91 | $18.91 | 804,530 |
| 2023-01-17 | $19.09 | $19.19 | $18.80 | $19.11 | $19.11 | 1,001,200 |
| 2023-01-16 | $18.89 | $19.15 | $18.80 | $18.93 | $18.93 | 1,087,060 |
| 2023-01-13 | $18.99 | $19.56 | $18.81 | $18.98 | $18.98 | 2,154,000 |
| 2023-01-12 | $18.74 | $19.06 | $18.51 | $18.98 | $18.98 | 1,400,400 |
| 2023-01-11 | $18.78 | $19.26 | $18.70 | $18.74 | $18.74 | 1,809,900 |
| 2023-01-10 | $18.62 | $18.81 | $18.40 | $18.78 | $18.78 | 1,577,900 |
| 2023-01-09 | $18.48 | $18.87 | $18.32 | $18.51 | $18.51 | 1,480,160 |
| 2023-01-06 | $17.80 | $18.73 | $17.80 | $18.32 | $18.32 | 2,186,070 |
| 2023-01-05 | $17.58 | $18.01 | $17.28 | $17.94 | $17.94 | 1,721,460 |
| 2023-01-04 | $17.56 | $17.64 | $17.36 | $17.54 | $17.54 | 1,143,410 |
| 2023-01-03 | $16.76 | $17.45 | $16.65 | $17.43 | $17.43 | 1,435,560 |
| 2023-01-02 | $16.76 | $16.76 | $16.76 | $16.76 | $16.76 | 0 |
| 2022-12-30 | $16.69 | $16.96 | $16.62 | $16.76 | $16.76 | 813,200 |
| 2022-12-29 | $16.99 | $17.26 | $16.68 | $16.69 | $16.69 | 1,273,900 |
| 2022-12-28 | $17.80 | $17.80 | $17.01 | $17.04 | $17.04 | 1,528,750 |
| 2022-12-27 | $17.66 | $17.84 | $17.33 | $17.68 | $17.68 | 1,186,400 |
| 2022-12-26 | $17.05 | $17.57 | $17.00 | $17.56 | $17.56 | 1,626,310 |
| 2022-12-23 | $17.18 | $17.39 | $16.93 | $17.05 | $17.05 | 1,201,500 |
| 2022-12-22 | $17.68 | $17.72 | $17.10 | $17.18 | $17.18 | 1,142,370 |
| 2022-12-21 | $17.99 | $18.15 | $17.40 | $17.49 | $17.49 | 1,130,970 |
| 2022-12-20 | $18.04 | $18.27 | $17.68 | $17.99 | $17.99 | 966,700 |
| 2022-12-19 | $18.30 | $18.45 | $17.83 | $17.97 | $17.97 | 1,346,200 |
| 2022-12-16 | $18.99 | $19.15 | $18.15 | $18.20 | $18.20 | 1,740,800 |
| 2022-12-15 | $18.55 | $18.98 | $18.40 | $18.96 | $18.96 | 1,131,900 |
| 2022-12-14 | $18.84 | $19.17 | $18.51 | $18.55 | $18.55 | 1,212,080 |
| 2022-12-13 | $19.31 | $19.31 | $18.75 | $18.84 | $18.84 | 1,235,140 |
| 2022-12-12 | $19.06 | $19.28 | $18.75 | $19.22 | $19.22 | 1,616,600 |
| 2022-12-09 | $19.40 | $19.54 | $19.00 | $19.06 | $19.06 | 1,455,400 |
| 2022-12-08 | $19.15 | $19.59 | $19.05 | $19.32 | $19.32 | 1,807,300 |
| 2022-12-07 | $19.26 | $19.72 | $19.16 | $19.34 | $19.34 | 1,660,300 |
| 2022-12-06 | $19.27 | $19.48 | $18.83 | $19.27 | $19.27 | 2,121,080 |
| 2022-12-05 | $19.42 | $19.55 | $19.05 | $19.17 | $19.17 | 2,641,160 |
| 2022-12-01 | $18.48 | $19.33 | $18.21 | $18.66 | $18.66 | 3,359,100 |
| 2022-11-30 | $18.36 | $18.49 | $18.11 | $18.29 | $18.29 | 1,220,620 |
| 2022-11-29 | $18.09 | $18.60 | $18.09 | $18.33 | $18.33 | 1,623,350 |
| 2022-11-28 | $18.40 | $18.40 | $17.82 | $18.03 | $18.03 | 1,406,580 |
| 2022-11-25 | $18.88 | $18.88 | $18.27 | $18.37 | $18.37 | 1,493,540 |
| 2022-11-24 | $18.35 | $18.92 | $18.35 | $18.77 | $18.77 | 1,876,200 |
| 2022-11-23 | $18.69 | $18.92 | $17.80 | $18.35 | $18.35 | 2,634,100 |
| 2022-11-22 | $19.27 | $19.58 | $18.71 | $18.80 | $18.80 | 2,248,970 |
| 2022-11-21 | $18.98 | $19.30 | $18.78 | $19.28 | $19.28 | 1,629,500 |
| 2022-11-18 | $19.59 | $19.83 | $19.05 | $19.12 | $19.12 | 1,793,530 |
| 2022-11-17 | $19.78 | $20.19 | $19.30 | $19.52 | $19.52 | 1,854,950 |
| 2022-11-16 | $19.75 | $19.96 | $19.52 | $19.79 | $19.79 | 1,755,530 |
| 2022-11-15 | $19.01 | $19.78 | $18.96 | $19.75 | $19.75 | 2,383,400 |
| 2022-11-14 | $19.23 | $19.49 | $18.90 | $19.03 | $19.03 | 1,819,200 |
| 2022-11-11 | $19.63 | $19.83 | $19.11 | $19.14 | $19.14 | 2,144,100 |
| 2022-11-10 | $20.09 | $20.13 | $19.18 | $19.25 | $19.25 | 1,998,210 |
| 2022-11-09 | $19.96 | $20.25 | $19.81 | $19.87 | $19.87 | 1,549,200 |
| 2022-11-08 | $20.11 | $20.28 | $19.80 | $19.96 | $19.96 | 1,802,600 |
| 2022-11-07 | $20.22 | $20.55 | $20.04 | $20.15 | $20.15 | 2,006,700 |
| 2022-11-04 | $19.87 | $20.27 | $19.72 | $20.21 | $20.21 | 2,171,160 |
| 2022-11-03 | $19.78 | $20.12 | $19.51 | $19.87 | $19.87 | 1,773,500 |
| 2022-11-02 | $19.38 | $19.78 | $19.20 | $19.69 | $19.69 | 2,081,700 |
| 2022-11-01 | $19.14 | $19.30 | $18.82 | $19.30 | $19.30 | 1,953,100 |
| 2022-10-31 | $18.15 | $19.16 | $18.15 | $18.84 | $18.84 | 3,306,670 |
| 2022-10-28 | $19.05 | $19.50 | $18.09 | $18.14 | $18.14 | 2,970,640 |
| 2022-10-27 | $20.06 | $20.29 | $19.55 | $19.55 | $19.55 | 2,063,500 |
| 2022-10-26 | $19.85 | $20.44 | $19.75 | $20.03 | $20.03 | 2,293,100 |
| 2022-10-25 | $19.99 | $20.20 | $19.20 | $19.75 | $19.75 | 2,024,160 |
| 2022-10-24 | $19.77 | $20.35 | $19.61 | $19.99 | $19.99 | 2,288,820 |
| 2022-10-21 | $19.88 | $20.06 | $19.49 | $19.77 | $19.77 | 1,745,660 |
| 2022-10-20 | $20.37 | $20.37 | $19.77 | $19.88 | $19.88 | 2,472,780 |
| 2022-10-19 | $20.55 | $20.78 | $20.18 | $20.30 | $20.30 | 2,161,350 |
| 2022-10-18 | $20.40 | $21.24 | $20.21 | $20.42 | $20.42 | 3,780,470 |
| 2022-10-17 | $19.71 | $20.17 | $19.65 | $20.14 | $20.14 | 2,879,200 |
| 2022-10-14 | $18.70 | $20.40 | $18.70 | $19.94 | $19.94 | 4,382,550 |
| 2022-10-13 | $17.84 | $19.11 | $17.71 | $18.67 | $18.67 | 3,425,840 |
| 2022-10-12 | $17.47 | $17.98 | $17.00 | $17.95 | $17.95 | 1,844,750 |
| 2022-10-11 | $17.50 | $17.70 | $17.26 | $17.37 | $17.37 | 1,470,240 |
| 2022-10-10 | $17.94 | $18.10 | $17.25 | $17.50 | $17.50 | 2,056,150 |
| 2022-09-30 | $18.18 | $18.18 | $17.40 | $17.46 | $17.46 | 1,909,100 |
| 2022-09-29 | $18.35 | $18.65 | $17.80 | $18.09 | $18.09 | 2,331,390 |
| 2022-09-28 | $19.15 | $19.67 | $18.08 | $18.08 | $18.08 | 2,743,640 |
| 2022-09-27 | $19.10 | $19.63 | $18.94 | $19.32 | $19.32 | 2,032,420 |
| 2022-09-26 | $19.00 | $19.82 | $18.68 | $19.36 | $19.36 | 2,443,070 |
| 2022-09-23 | $19.58 | $20.22 | $19.20 | $19.26 | $19.26 | 2,403,940 |
| 2022-09-22 | $19.31 | $20.26 | $19.28 | $19.66 | $19.66 | 2,609,640 |
| 2022-09-21 | $19.50 | $19.68 | $18.88 | $19.53 | $19.53 | 1,879,390 |
| 2022-09-20 | $19.19 | $19.65 | $19.11 | $19.50 | $19.50 | 2,039,460 |
| 2022-09-19 | $19.05 | $19.45 | $18.58 | $19.05 | $19.05 | 2,005,770 |
| 2022-09-16 | $19.90 | $20.09 | $19.00 | $19.05 | $19.05 | 3,190,430 |
| 2022-09-15 | $21.31 | $21.65 | $19.90 | $19.95 | $19.95 | 4,747,300 |
| 2022-09-14 | $21.20 | $21.80 | $21.05 | $21.45 | $21.45 | 2,684,200 |
| 2022-09-13 | $21.65 | $22.00 | $21.45 | $21.53 | $21.53 | 2,862,520 |
| 2022-09-12 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-09-09 | $22.72 | $22.92 | $21.74 | $21.74 | $21.74 | 5,296,690 |
| 2022-09-08 | $23.69 | $24.86 | $22.50 | $22.71 | $22.71 | 8,305,140 |
| 2022-09-07 | $21.72 | $22.86 | $21.50 | $22.78 | $22.78 | 5,975,670 |
| 2022-09-06 | $21.61 | $21.89 | $21.00 | $21.89 | $21.89 | 3,867,190 |
| 2022-09-05 | $22.65 | $22.65 | $21.30 | $21.48 | $21.48 | 4,455,440 |
| 2022-09-02 | $21.36 | $22.36 | $21.08 | $22.28 | $22.28 | 5,661,800 |
| 2022-09-01 | $22.75 | $23.10 | $21.05 | $21.35 | $21.35 | 7,967,260 |
| 2022-08-31 | $25.25 | $25.25 | $23.30 | $23.41 | $23.41 | 10,158,120 |
| 2022-08-30 | $24.00 | $26.44 | $23.19 | $25.48 | $25.48 | 14,814,980 |
| 2022-08-29 | $24.27 | $24.89 | $23.60 | $24.80 | $24.80 | 12,812,180 |
| 2022-08-26 | $23.50 | $24.99 | $23.21 | $23.96 | $23.96 | 13,323,220 |
| 2022-08-25 | $24.02 | $25.22 | $22.77 | $23.32 | $23.32 | 12,487,000 |
| 2022-08-24 | $22.99 | $25.60 | $22.99 | $24.16 | $24.16 | 18,347,560 |
| 2022-08-23 | $21.03 | $22.02 | $21.03 | $21.91 | $21.91 | 3,466,400 |
| 2022-08-22 | $21.50 | $21.86 | $21.13 | $21.21 | $21.21 | 3,482,700 |
| 2022-08-19 | $22.74 | $23.19 | $21.66 | $21.79 | $21.79 | 5,881,900 |
| 2022-08-18 | $22.66 | $23.20 | $22.36 | $22.92 | $22.92 | 3,449,220 |
| 2022-08-17 | $23.55 | $23.88 | $22.65 | $22.78 | $22.78 | 5,767,850 |
| 2022-08-16 | $23.00 | $24.13 | $22.85 | $23.58 | $23.58 | 6,169,690 |
| 2022-08-15 | $22.75 | $23.16 | $22.45 | $22.85 | $22.85 | 3,589,270 |
| 2022-08-12 | $23.00 | $23.51 | $22.73 | $22.85 | $22.85 | 3,924,350 |
| 2022-08-11 | $23.59 | $23.72 | $22.75 | $23.12 | $23.12 | 5,079,600 |
| 2022-08-10 | $23.61 | $23.70 | $23.05 | $23.24 | $23.24 | 3,999,300 |
| 2022-08-09 | $24.54 | $24.54 | $23.59 | $23.74 | $23.74 | 5,596,170 |
| 2022-08-08 | $23.24 | $24.24 | $22.50 | $24.20 | $24.20 | 7,390,790 |
| 2022-08-05 | $23.00 | $24.00 | $22.68 | $23.25 | $23.25 | 4,593,360 |
| 2022-08-04 | $22.41 | $23.93 | $22.41 | $22.96 | $22.96 | 5,378,200 |
| 2022-08-03 | $23.20 | $23.89 | $22.35 | $22.41 | $22.41 | 6,401,850 |
| 2022-08-02 | $24.54 | $24.57 | $22.79 | $23.20 | $23.20 | 8,736,510 |
| 2022-08-01 | $24.73 | $25.89 | $24.45 | $24.89 | $24.89 | 10,917,200 |
| 2022-07-29 | $23.26 | $25.77 | $23.02 | $24.83 | $24.83 | 13,115,640 |
| 2022-07-28 | $23.60 | $24.34 | $23.40 | $23.54 | $23.54 | 8,243,540 |
| 2022-07-27 | $22.10 | $23.56 | $22.00 | $23.38 | $23.38 | 6,967,450 |
| 2022-07-26 | $22.66 | $22.80 | $21.61 | $22.39 | $22.39 | 5,861,030 |
| 2022-07-25 | $22.83 | $23.91 | $22.45 | $23.10 | $23.10 | 8,584,130 |
| 2022-07-22 | $23.01 | $23.77 | $22.43 | $22.64 | $22.64 | 7,044,770 |
| 2022-07-21 | $22.60 | $23.65 | $22.10 | $23.07 | $23.07 | 8,798,370 |
| 2022-07-20 | $23.09 | $23.24 | $22.38 | $22.43 | $22.43 | 6,614,920 |
| 2022-07-19 | $22.86 | $23.58 | $22.45 | $22.94 | $22.94 | 7,481,310 |
| 2022-07-18 | $22.21 | $23.34 | $21.83 | $22.97 | $22.97 | 8,128,570 |
| 2022-07-15 | $21.99 | $22.60 | $21.70 | $21.82 | $21.82 | 6,224,860 |
| 2022-07-14 | $21.56 | $22.65 | $21.51 | $22.20 | $22.20 | 5,765,600 |
| 2022-07-13 | $21.60 | $22.11 | $21.31 | $21.80 | $21.80 | 4,005,160 |
| 2022-07-12 | $22.49 | $22.50 | $21.43 | $21.60 | $21.60 | 5,385,420 |
| 2022-07-11 | $22.98 | $23.20 | $22.12 | $22.31 | $22.31 | 6,726,840 |
| 2022-07-08 | $24.65 | $24.70 | $23.08 | $23.21 | $23.21 | 8,465,130 |
| 2022-07-07 | $22.60 | $24.92 | $22.44 | $24.15 | $24.15 | 14,724,820 |
| 2022-07-06 | $22.50 | $23.14 | $22.31 | $22.72 | $22.72 | 6,959,090 |
| 2022-07-05 | $23.70 | $24.25 | $22.64 | $22.93 | $22.93 | 10,335,760 |
| 2022-07-04 | $25.02 | $25.68 | $23.38 | $23.70 | $23.70 | 12,586,100 |
| 2022-07-01 | $24.91 | $25.98 | $23.60 | $25.00 | $25.00 | 13,307,300 |
| 2022-06-30 | $24.00 | $25.82 | $23.88 | $24.49 | $24.49 | 12,923,460 |
| 2022-06-29 | $27.30 | $27.54 | $24.16 | $24.25 | $24.25 | 18,344,240 |
| 2022-06-28 | $29.36 | $29.85 | $27.66 | $28.02 | $28.02 | 20,785,870 |
| 2022-06-27 | $29.99 | $31.95 | $28.10 | $30.01 | $30.01 | 30,620,900 |
| 2022-06-24 | $24.30 | $27.76 | $23.76 | $27.76 | $27.76 | 20,647,640 |
| 2022-06-23 | $21.00 | $24.28 | $20.78 | $23.13 | $23.13 | 21,671,380 |
| 2022-06-22 | $21.39 | $23.16 | $21.39 | $22.39 | $22.39 | 20,351,840 |
| 2022-06-21 | $28.92 | $28.92 | $23.20 | $23.21 | $23.21 | 28,030,770 |
| 2022-06-20 | $24.07 | $24.10 | $23.31 | $24.10 | $24.10 | 5,552,750 |
| 2022-06-17 | $17.80 | $20.08 | $17.80 | $20.08 | $20.08 | 6,901,750 |
| 2022-06-16 | $16.58 | $16.98 | $16.56 | $16.73 | $16.73 | 1,855,700 |
| 2022-06-15 | $17.03 | $17.27 | $16.61 | $16.66 | $16.66 | 1,778,520 |
| 2022-06-14 | $17.39 | $17.40 | $16.40 | $16.94 | $16.94 | 2,345,460 |
| 2022-06-13 | $16.89 | $17.48 | $16.76 | $17.32 | $17.32 | 2,397,360 |
| 2022-06-10 | $16.30 | $17.06 | $16.03 | $16.89 | $16.89 | 2,007,600 |
| 2022-06-09 | $17.03 | $17.03 | $16.10 | $16.30 | $16.30 | 1,873,300 |
| 2022-06-08 | $17.39 | $17.76 | $16.65 | $17.04 | $17.04 | 2,289,710 |
| 2022-06-07 | $17.79 | $17.95 | $17.03 | $17.33 | $17.33 | 2,438,580 |
| 2022-06-06 | $17.15 | $17.88 | $17.15 | $17.76 | $17.76 | 3,886,400 |
| 2022-06-02 | $18.00 | $18.00 | $16.88 | $17.33 | $17.33 | 4,370,580 |
| 2022-06-01 | $16.75 | $18.20 | $16.70 | $17.93 | $17.93 | 4,451,640 |
| 2022-05-31 | $16.69 | $16.74 | $16.14 | $16.70 | $16.70 | 1,557,400 |
| 2022-05-30 | $16.73 | $16.75 | $16.18 | $16.56 | $16.56 | 1,292,080 |
| 2022-05-27 | $16.72 | $17.28 | $16.44 | $16.63 | $16.63 | 1,341,660 |
| 2022-05-26 | $16.73 | $16.86 | $16.16 | $16.56 | $16.56 | 1,549,000 |
| 2022-05-25 | $16.89 | $17.00 | $16.43 | $16.64 | $16.64 | 1,489,300 |
| 2022-05-24 | $17.70 | $17.94 | $16.70 | $16.80 | $16.80 | 1,774,800 |
| 2022-05-23 | $17.26 | $17.86 | $17.18 | $17.70 | $17.70 | 1,828,500 |
| 2022-05-20 | $17.30 | $17.68 | $17.14 | $17.25 | $17.25 | 1,575,640 |
| 2022-05-19 | $16.96 | $17.28 | $16.60 | $17.28 | $17.28 | 1,788,900 |
| 2022-05-18 | $16.91 | $17.40 | $16.90 | $16.96 | $16.96 | 1,529,030 |
| 2022-05-17 | $16.90 | $17.23 | $16.62 | $16.92 | $16.92 | 1,668,090 |
| 2022-05-16 | $16.69 | $17.45 | $16.69 | $17.04 | $17.04 | 2,586,530 |
| 2022-05-13 | $16.15 | $16.72 | $16.12 | $16.65 | $16.65 | 2,229,600 |
| 2022-05-12 | $15.97 | $16.37 | $15.80 | $16.24 | $16.24 | 2,474,380 |
| 2022-05-11 | $15.36 | $16.80 | $15.36 | $15.87 | $15.87 | 3,606,800 |
| 2022-05-10 | $15.43 | $15.45 | $14.90 | $15.28 | $15.28 | 1,543,740 |
| 2022-05-09 | $15.14 | $15.51 | $15.00 | $15.29 | $15.29 | 1,800,000 |
| 2022-05-06 | $15.01 | $15.22 | $14.65 | $15.09 | $15.09 | 2,395,160 |
| 2022-05-05 | $14.62 | $15.36 | $14.30 | $15.00 | $15.00 | 2,706,770 |
| 2022-05-04 | $14.44 | $14.44 | $14.44 | $14.44 | $14.44 | 0 |
| 2022-05-03 | $14.44 | $14.44 | $14.44 | $14.44 | $14.44 | 0 |
| 2022-04-29 | $13.48 | $14.64 | $13.30 | $14.44 | $14.44 | 2,891,400 |
| 2022-04-28 | $13.93 | $14.09 | $13.26 | $13.55 | $13.55 | 1,809,400 |
| 2022-04-27 | $13.72 | $14.07 | $12.90 | $13.95 | $13.95 | 2,834,190 |
| 2022-04-26 | $14.40 | $14.63 | $13.49 | $13.72 | $13.72 | 2,898,930 |
| 2022-04-25 | $16.07 | $16.07 | $14.31 | $14.40 | $14.40 | 3,539,680 |
| 2022-04-22 | $16.83 | $16.83 | $16.12 | $16.12 | $16.12 | 1,866,040 |
| 2022-04-21 | $17.56 | $17.64 | $16.64 | $16.64 | $16.64 | 1,710,900 |
| 2022-04-20 | $17.88 | $18.17 | $17.38 | $17.46 | $17.46 | 1,620,000 |
| 2022-04-19 | $17.52 | $18.05 | $17.44 | $17.75 | $17.75 | 1,170,400 |
| 2022-04-18 | $17.68 | $17.74 | $16.80 | $17.52 | $17.52 | 1,415,420 |
| 2022-04-15 | $18.00 | $18.00 | $17.26 | $17.47 | $17.47 | 1,580,700 |
| 2022-04-14 | $17.51 | $18.33 | $17.51 | $18.04 | $18.04 | 2,066,100 |
| 2022-04-13 | $18.55 | $18.62 | $17.41 | $17.45 | $17.45 | 1,489,300 |
| 2022-04-12 | $17.89 | $18.30 | $17.57 | $18.30 | $18.30 | 1,660,300 |
| 2022-04-11 | $18.73 | $18.91 | $17.82 | $17.92 | $17.92 | 2,252,840 |
| 2022-04-08 | $19.87 | $19.87 | $18.75 | $18.92 | $18.92 | 1,576,400 |
| 2022-04-07 | $20.04 | $20.21 | $19.46 | $19.51 | $19.51 | 1,859,680 |
| 2022-04-06 | $19.92 | $20.24 | $19.41 | $20.10 | $20.10 | 2,457,340 |
| 2022-04-05 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 0 |
| 2022-04-04 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 0 |
| 2022-04-01 | $20.76 | $20.76 | $19.69 | $19.98 | $19.98 | 2,983,700 |
| 2022-03-31 | $20.78 | $20.89 | $20.40 | $20.43 | $20.43 | 1,568,060 |
| 2022-03-30 | $20.28 | $20.76 | $20.02 | $20.67 | $20.67 | 1,851,600 |
| 2022-03-29 | $20.70 | $20.74 | $20.13 | $20.19 | $20.19 | 1,269,410 |
| 2022-03-28 | $21.19 | $21.19 | $20.43 | $20.59 | $20.59 | 2,218,400 |
| 2022-03-25 | $21.87 | $21.87 | $20.91 | $21.23 | $21.23 | 2,176,340 |
| 2022-03-24 | $21.80 | $21.85 | $21.18 | $21.30 | $21.30 | 3,072,600 |
| 2022-03-23 | $21.03 | $22.38 | $20.90 | $22.00 | $22.00 | 4,492,860 |
| 2022-03-22 | $21.79 | $21.79 | $20.70 | $21.08 | $21.08 | 2,279,800 |
| 2022-03-21 | $21.17 | $21.65 | $21.00 | $21.61 | $21.61 | 2,222,980 |
| 2022-03-18 | $21.36 | $21.53 | $20.85 | $21.17 | $21.17 | 2,358,740 |
| 2022-03-17 | $21.10 | $21.90 | $20.72 | $21.25 | $21.25 | 2,559,440 |
| 2022-03-16 | $20.10 | $20.72 | $19.25 | $20.63 | $20.63 | 3,558,520 |
| 2022-03-15 | $20.63 | $21.20 | $19.94 | $19.94 | $19.94 | 3,921,820 |
| 2022-03-14 | $19.82 | $22.39 | $19.82 | $21.00 | $21.00 | 3,863,210 |
| 2022-03-11 | $22.40 | $22.88 | $21.62 | $22.45 | $22.45 | 2,740,600 |
| 2022-03-10 | $22.44 | $22.78 | $21.90 | $22.61 | $22.61 | 2,044,180 |
| 2022-03-09 | $22.38 | $22.71 | $20.69 | $21.82 | $21.82 | 2,632,060 |
| 2022-03-08 | $23.53 | $23.80 | $22.27 | $22.36 | $22.36 | 2,700,970 |
| 2022-03-07 | $24.40 | $25.18 | $23.34 | $23.60 | $23.60 | 2,821,800 |
| 2022-03-04 | $24.00 | $25.00 | $24.00 | $24.72 | $24.72 | 2,860,540 |
| 2022-03-03 | $25.05 | $25.14 | $24.30 | $24.44 | $24.44 | 1,774,270 |
| 2022-03-02 | $24.95 | $25.23 | $24.51 | $25.05 | $25.05 | 2,418,870 |
| 2022-03-01 | $24.36 | $25.04 | $23.89 | $24.84 | $24.84 | 3,121,020 |
| 2022-02-28 | $23.88 | $24.25 | $23.06 | $23.95 | $23.95 | 1,806,310 |
| 2022-02-25 | $23.22 | $24.10 | $23.22 | $23.83 | $23.83 | 2,649,140 |
| 2022-02-24 | $24.29 | $24.77 | $22.92 | $23.20 | $23.20 | 3,194,400 |
| 2022-02-23 | $23.80 | $24.54 | $23.44 | $24.37 | $24.37 | 2,826,950 |
| 2022-02-22 | $23.94 | $24.20 | $23.45 | $23.63 | $23.63 | 2,028,190 |
| 2022-02-21 | $24.03 | $24.68 | $23.55 | $24.10 | $24.10 | 2,564,780 |
| 2022-02-18 | $24.57 | $26.14 | $23.56 | $23.95 | $23.95 | 4,444,360 |
| 2022-02-17 | $24.69 | $24.87 | $24.30 | $24.37 | $24.37 | 1,592,050 |
| 2022-02-16 | $24.01 | $24.78 | $23.91 | $24.57 | $24.57 | 1,870,540 |
| 2022-02-15 | $25.10 | $25.13 | $23.67 | $23.89 | $23.89 | 2,119,800 |
| 2022-02-14 | $23.70 | $24.50 | $23.36 | $23.99 | $23.99 | 2,057,390 |
| 2022-02-11 | $24.82 | $25.50 | $23.60 | $23.72 | $23.72 | 2,241,000 |
| 2022-02-10 | $25.47 | $26.22 | $24.66 | $24.82 | $24.82 | 1,902,000 |
| 2022-02-09 | $25.18 | $25.77 | $24.90 | $25.60 | $25.60 | 1,579,300 |
| 2022-02-08 | $25.43 | $25.55 | $24.73 | $25.24 | $25.24 | 2,096,380 |
| 2022-02-07 | $27.32 | $27.50 | $24.92 | $25.24 | $25.24 | 3,961,380 |
| 2022-02-04 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 0 |
| 2022-02-03 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 0 |
| 2022-02-02 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 0 |
| 2022-02-01 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 0 |
| 2022-01-28 | $25.86 | $26.82 | $25.68 | $26.29 | $26.29 | 2,438,740 |
| 2022-01-27 | $26.35 | $26.90 | $25.43 | $25.48 | $25.48 | 1,867,800 |
| 2022-01-26 | $26.68 | $27.21 | $25.99 | $26.30 | $26.30 | 2,055,610 |
| 2022-01-25 | $28.28 | $28.63 | $26.58 | $26.64 | $26.64 | 3,106,880 |
| 2022-01-24 | $28.80 | $29.15 | $28.20 | $28.36 | $28.36 | 1,541,440 |
| 2022-01-21 | $29.17 | $29.64 | $28.67 | $28.81 | $28.81 | 1,407,050 |
| 2022-01-20 | $30.40 | $30.41 | $29.40 | $29.40 | $29.40 | 1,809,430 |
| 2022-01-19 | $30.56 | $31.18 | $29.92 | $30.40 | $30.40 | 2,937,960 |
| 2022-01-18 | $32.26 | $32.26 | $30.61 | $30.82 | $30.82 | 2,022,240 |
| 2022-01-17 | $31.40 | $32.46 | $31.11 | $31.79 | $31.79 | 1,802,270 |
| 2022-01-14 | $32.33 | $32.55 | $31.30 | $31.30 | $31.30 | 2,033,310 |
| 2022-01-13 | $33.37 | $33.61 | $32.20 | $32.23 | $32.23 | 1,268,190 |
| 2022-01-12 | $33.09 | $33.57 | $32.80 | $33.27 | $33.27 | 1,412,060 |
| 2022-01-11 | $33.55 | $33.70 | $32.80 | $32.93 | $32.93 | 1,350,510 |
| 2022-01-10 | $32.70 | $33.78 | $32.50 | $33.18 | $33.18 | 1,498,700 |
| 2022-01-07 | $35.19 | $35.79 | $32.80 | $32.81 | $32.81 | 2,567,400 |
| 2022-01-06 | $34.20 | $35.30 | $33.89 | $34.85 | $34.85 | 1,251,710 |
| 2022-01-05 | $35.60 | $35.96 | $34.20 | $34.27 | $34.27 | 2,073,000 |
| 2022-01-04 | $36.49 | $36.97 | $35.25 | $35.57 | $35.57 | 2,296,770 |
| 2022-01-03 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 0 |
| 2021-12-31 | $35.06 | $37.18 | $35.06 | $36.50 | $36.50 | 4,241,380 |
| 2021-12-30 | $39.15 | $39.15 | $35.50 | $35.54 | $35.54 | 6,172,600 |
| 2021-12-29 | $38.20 | $38.68 | $36.60 | $38.50 | $38.50 | 4,371,880 |
| 2021-12-28 | $35.40 | $39.10 | $35.28 | $37.93 | $37.93 | 5,525,380 |
| 2021-12-27 | $35.68 | $36.88 | $34.72 | $35.30 | $35.30 | 2,296,720 |
| 2021-12-24 | $35.95 | $36.29 | $34.55 | $34.92 | $34.92 | 1,641,380 |
| 2021-12-23 | $37.59 | $37.60 | $35.89 | $35.91 | $35.91 | 2,157,080 |
| 2021-12-22 | $36.50 | $38.66 | $35.77 | $37.25 | $37.25 | 3,518,000 |
| 2021-12-21 | $36.57 | $37.20 | $36.04 | $36.30 | $36.30 | 1,427,820 |
| 2021-12-20 | $36.53 | $37.14 | $36.05 | $36.57 | $36.57 | 1,535,100 |
| 2021-12-17 | $37.90 | $37.90 | $36.40 | $36.41 | $36.41 | 1,841,120 |
| 2021-12-16 | $36.92 | $37.86 | $36.74 | $37.20 | $37.20 | 2,924,730 |
| 2021-12-15 | $37.30 | $37.69 | $36.70 | $36.83 | $36.83 | 3,192,910 |
| 2021-12-14 | $39.28 | $39.28 | $37.10 | $37.47 | $37.47 | 4,111,880 |
| 2021-12-13 | $39.73 | $40.27 | $37.71 | $38.80 | $38.80 | 6,475,500 |
| 2021-12-10 | $34.50 | $38.68 | $34.50 | $38.30 | $38.30 | 8,079,190 |
| 2021-12-09 | $33.90 | $35.30 | $33.81 | $34.98 | $34.98 | 2,744,480 |
| 2021-12-08 | $33.51 | $34.97 | $33.51 | $34.11 | $34.11 | 2,489,000 |
| 2021-12-07 | $35.12 | $35.66 | $33.39 | $33.51 | $33.51 | 4,439,470 |
| 2021-12-06 | $36.05 | $36.31 | $34.12 | $34.65 | $34.65 | 6,865,720 |
| 2021-12-03 | $36.09 | $36.09 | $36.09 | $36.09 | $36.09 | 10,327,530 |
| 2021-12-02 | $37.95 | $37.95 | $37.95 | $37.95 | $37.95 | 17,005,040 |
| 2021-12-01 | $35.94 | $42.00 | $35.89 | $41.60 | $41.60 | 17,399,140 |
| 2021-11-30 | $36.90 | $37.28 | $35.41 | $35.65 | $35.65 | 3,090,050 |
| 2021-11-29 | $34.49 | $36.92 | $34.49 | $36.52 | $36.52 | 6,507,100 |
| 2021-11-26 | $36.31 | $36.31 | $34.91 | $35.18 | $35.18 | 2,048,870 |
| 2021-11-25 | $36.01 | $36.21 | $35.25 | $35.64 | $35.64 | 1,921,670 |
| 2021-11-24 | $36.49 | $36.98 | $35.07 | $35.95 | $35.95 | 2,879,300 |
| 2021-11-23 | $37.84 | $37.96 | $36.36 | $36.58 | $36.58 | 3,034,660 |
| 2021-11-22 | $37.55 | $38.30 | $37.00 | $37.68 | $37.68 | 2,775,220 |
| 2021-11-19 | $36.61 | $37.99 | $36.00 | $37.55 | $37.55 | 3,472,440 |
| 2021-11-18 | $37.26 | $38.20 | $36.36 | $36.55 | $36.55 | 3,588,250 |
| 2021-11-17 | $37.90 | $39.20 | $36.30 | $37.39 | $37.39 | 5,775,700 |
| 2021-11-16 | $38.47 | $39.20 | $37.61 | $38.25 | $38.25 | 4,694,980 |
| 2021-11-15 | $36.09 | $39.39 | $35.79 | $38.49 | $38.49 | 8,657,590 |
| 2021-11-12 | $34.71 | $36.29 | $34.58 | $36.09 | $36.09 | 3,434,740 |
| 2021-11-11 | $34.57 | $35.20 | $34.05 | $34.71 | $34.71 | 3,029,870 |
| 2021-11-10 | $33.56 | $34.74 | $33.23 | $34.57 | $34.57 | 2,754,560 |
| 2021-11-09 | $33.70 | $33.98 | $32.88 | $33.56 | $33.56 | 2,127,420 |
| 2021-11-08 | $33.74 | $35.32 | $32.50 | $33.08 | $33.08 | 3,659,890 |
| 2021-11-05 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 2,742,370 |
| 2021-11-04 | $33.93 | $35.00 | $33.27 | $34.50 | $34.50 | 4,505,460 |
| 2021-11-03 | $34.96 | $35.19 | $32.35 | $32.93 | $32.93 | 5,031,260 |
| 2021-11-02 | $33.50 | $35.95 | $33.21 | $34.96 | $34.96 | 8,195,850 |
| 2021-11-01 | $30.67 | $33.90 | $30.55 | $33.41 | $33.41 | 7,659,790 |
| 2021-10-29 | $28.72 | $29.66 | $28.71 | $29.44 | $29.44 | 1,011,800 |
| 2021-10-28 | $29.86 | $30.09 | $28.62 | $28.71 | $28.71 | 1,937,430 |
| 2021-10-27 | $30.25 | $30.70 | $29.48 | $29.86 | $29.86 | 1,716,100 |
| 2021-10-26 | $31.57 | $31.66 | $30.24 | $30.32 | $30.32 | 1,881,240 |
| 2021-10-25 | $30.30 | $32.01 | $30.11 | $31.10 | $31.10 | 2,700,810 |
| 2021-10-22 | $31.50 | $31.88 | $30.26 | $30.30 | $30.30 | 2,178,500 |
| 2021-10-21 | $32.87 | $32.99 | $30.86 | $31.08 | $31.08 | 3,192,360 |
| 2021-10-20 | $33.30 | $34.99 | $32.66 | $32.87 | $32.87 | 2,973,150 |
| 2021-10-19 | $30.90 | $34.50 | $30.55 | $33.90 | $33.90 | 5,588,880 |
| 2021-10-18 | $30.01 | $30.84 | $29.98 | $30.57 | $30.57 | 1,215,220 |
| 2021-10-15 | $30.30 | $31.16 | $29.91 | $30.25 | $30.25 | 1,427,530 |
| 2021-10-14 | $29.55 | $30.45 | $29.49 | $30.18 | $30.18 | 1,005,800 |
| 2021-10-13 | $29.26 | $30.23 | $28.56 | $29.62 | $29.62 | 813,110 |
| 2021-10-12 | $30.02 | $30.85 | $28.51 | $29.25 | $29.25 | 1,641,200 |
| 2021-10-11 | $29.64 | $30.46 | $29.46 | $30.03 | $30.03 | 1,245,290 |
| 2021-10-08 | $30.52 | $30.74 | $29.58 | $29.65 | $29.65 | 1,410,420 |
| 2021-10-07 | $29.98 | $29.98 | $29.98 | $29.98 | $29.98 | 0 |
| 2021-10-06 | $29.98 | $29.98 | $29.98 | $29.98 | $29.98 | 0 |
| 2021-09-30 | $29.64 | $30.24 | $29.21 | $29.98 | $29.98 | 1,014,850 |
| 2021-09-29 | $30.50 | $30.64 | $29.08 | $29.41 | $29.41 | 1,365,370 |
| 2021-09-28 | $30.00 | $31.44 | $29.70 | $30.84 | $30.84 | 1,985,300 |
| 2021-09-27 | $32.75 | $33.35 | $29.68 | $30.00 | $30.00 | 3,120,850 |
| 2021-09-24 | $31.70 | $33.32 | $31.54 | $32.74 | $32.74 | 2,439,100 |
| 2021-09-23 | $33.10 | $33.10 | $31.33 | $31.67 | $31.67 | 1,770,300 |
| 2021-09-22 | $32.34 | $32.76 | $31.12 | $32.51 | $32.51 | 1,774,550 |
| 2021-09-21 | $32.62 | $32.62 | $32.62 | $32.62 | $32.62 | 0 |
| 2021-09-20 | $32.62 | $32.62 | $32.62 | $32.62 | $32.62 | 0 |
| 2021-09-17 | $33.70 | $33.94 | $32.20 | $32.62 | $32.62 | 2,000,570 |
| 2021-09-16 | $37.16 | $37.30 | $33.43 | $33.60 | $33.60 | 3,957,990 |
| 2021-09-15 | $35.36 | $36.18 | $34.09 | $36.00 | $36.00 | 2,872,290 |
| 2021-09-14 | $34.70 | $36.82 | $34.50 | $35.46 | $35.46 | 4,416,390 |
| 2021-09-13 | $36.00 | $36.21 | $34.30 | $34.60 | $34.60 | 2,522,030 |
| 2021-09-10 | $34.00 | $35.65 | $33.66 | $35.50 | $35.50 | 4,409,840 |
| 2021-09-09 | $35.50 | $36.10 | $34.00 | $34.00 | $34.00 | 2,845,320 |
| 2021-09-08 | $36.30 | $36.78 | $35.04 | $35.67 | $35.67 | 2,678,910 |
| 2021-09-07 | $36.34 | $36.93 | $35.63 | $36.52 | $36.52 | 2,423,210 |
| 2021-09-06 | $35.30 | $37.00 | $35.05 | $36.45 | $36.45 | 3,151,770 |
| 2021-09-03 | $35.00 | $36.74 | $34.71 | $35.36 | $35.36 | 2,542,860 |
| 2021-09-02 | $34.51 | $36.79 | $34.51 | $35.18 | $35.18 | 2,780,030 |
| 2021-09-01 | $36.90 | $36.90 | $34.34 | $35.05 | $35.05 | 4,046,800 |
| 2021-08-31 | $37.95 | $37.98 | $36.31 | $36.94 | $36.94 | 3,564,320 |
| 2021-08-30 | $34.80 | $39.79 | $34.70 | $37.94 | $37.94 | 7,884,110 |
| 2021-08-27 | $35.00 | $35.71 | $34.50 | $34.91 | $34.91 | 3,021,900 |
| 2021-08-26 | $37.15 | $37.26 | $35.60 | $35.61 | $35.61 | 3,576,440 |
| 2021-08-25 | $36.50 | $38.00 | $36.11 | $37.15 | $37.15 | 6,009,060 |
| 2021-08-24 | $33.04 | $36.50 | $32.44 | $35.50 | $35.50 | 7,458,720 |
| 2021-08-23 | $34.68 | $35.38 | $33.30 | $33.48 | $33.48 | 5,192,390 |
| 2021-08-20 | $35.89 | $35.89 | $33.78 | $34.20 | $34.20 | 4,690,210 |
| 2021-08-19 | $36.86 | $38.10 | $34.36 | $35.50 | $35.50 | 6,974,610 |
| 2021-08-18 | $38.30 | $39.75 | $36.54 | $37.43 | $37.43 | 7,731,090 |
| 2021-08-17 | $36.75 | $39.35 | $36.30 | $37.65 | $37.65 | 7,239,920 |
| 2021-08-16 | $38.19 | $39.88 | $35.55 | $37.20 | $37.20 | 6,610,620 |
| 2021-08-13 | $35.70 | $38.50 | $35.70 | $38.10 | $38.10 | 6,523,380 |
| 2021-08-12 | $35.02 | $37.00 | $34.82 | $35.99 | $35.99 | 4,875,160 |
| 2021-08-11 | $35.27 | $36.12 | $34.80 | $35.00 | $35.00 | 3,145,780 |
| 2021-08-10 | $36.50 | $36.52 | $34.00 | $35.35 | $35.35 | 4,601,520 |
| 2021-08-09 | $36.15 | $37.18 | $35.25 | $35.80 | $35.80 | 3,981,740 |
| 2021-08-06 | $35.39 | $36.79 | $34.78 | $35.44 | $35.44 | 3,880,200 |
| 2021-08-05 | $35.37 | $35.47 | $34.49 | $35.13 | $35.13 | 3,272,080 |
| 2021-08-04 | $34.23 | $35.60 | $34.23 | $35.33 | $35.33 | 6,120,230 |
| 2021-08-03 | $36.00 | $37.01 | $33.50 | $34.40 | $34.40 | 7,582,200 |
| 2021-08-02 | $32.55 | $37.45 | $32.50 | $35.58 | $35.58 | 9,674,680 |
| 2021-07-30 | $29.16 | $34.88 | $29.13 | $33.25 | $33.25 | 9,478,750 |
| 2021-07-29 | $27.75 | $29.80 | $27.40 | $29.70 | $29.70 | 5,643,820 |
| 2021-07-28 | $28.00 | $29.93 | $27.50 | $28.60 | $28.60 | 4,660,440 |
| 2021-07-27 | $27.06 | $27.70 | $26.69 | $27.13 | $27.13 | 1,849,840 |
| 2021-07-26 | $27.51 | $27.74 | $26.51 | $27.06 | $27.06 | 1,417,140 |
| 2021-07-23 | $28.47 | $28.65 | $27.70 | $27.78 | $27.78 | 1,553,060 |
| 2021-07-22 | $28.26 | $28.65 | $27.95 | $28.47 | $28.47 | 1,438,180 |
| 2021-07-21 | $28.12 | $28.60 | $27.85 | $28.41 | $28.41 | 1,382,680 |
| 2021-07-20 | $27.96 | $28.86 | $27.72 | $28.21 | $28.21 | 1,612,400 |
| 2021-07-19 | $28.57 | $28.74 | $27.38 | $27.86 | $27.86 | 1,489,280 |
| 2021-07-16 | $27.60 | $28.89 | $27.35 | $28.40 | $28.40 | 2,609,380 |
| 2021-07-15 | $27.15 | $27.97 | $26.72 | $27.85 | $27.85 | 1,637,600 |
| 2021-07-14 | $28.01 | $28.38 | $27.19 | $27.29 | $27.29 | 1,827,840 |
| 2021-07-13 | $28.15 | $28.26 | $27.57 | $28.00 | $28.00 | 1,534,660 |
| 2021-07-12 | $28.16 | $28.27 | $27.37 | $28.15 | $28.15 | 2,379,210 |
| 2021-07-08 | $28.10 | $28.90 | $27.51 | $27.74 | $27.74 | 3,380,180 |
| 2021-07-07 | $28.96 | $31.01 | $28.30 | $28.40 | $28.40 | 3,581,760 |
| 2021-07-06 | $29.61 | $29.72 | $28.26 | $29.01 | $29.01 | 3,570,590 |
| 2021-07-05 | $30.14 | $30.98 | $29.58 | $29.80 | $29.80 | 4,728,440 |
| 2021-07-02 | $31.91 | $31.91 | $29.36 | $30.16 | $30.16 | 6,613,600 |
| 2021-07-01 | $31.50 | $35.66 | $31.00 | $32.99 | $32.99 | 9,511,360 |
| 2021-06-30 | $29.94 | $30.00 | $29.33 | $29.72 | $29.72 | 1,425,140 |
| 2021-06-29 | $29.70 | $30.30 | $29.31 | $29.46 | $29.46 | 1,182,420 |
| 2021-06-28 | $29.39 | $30.30 | $29.17 | $29.71 | $29.71 | 2,121,610 |
| 2021-06-25 | $30.76 | $31.30 | $29.00 | $29.35 | $29.35 | 2,428,760 |
| 2021-06-24 | $31.75 | $31.99 | $30.50 | $30.70 | $30.70 | 1,845,610 |
| 2021-06-23 | $30.55 | $31.99 | $30.51 | $31.68 | $31.68 | 2,543,360 |
| 2021-06-22 | $32.00 | $32.15 | $30.79 | $30.85 | $30.85 | 1,861,620 |
| 2021-06-21 | $30.66 | $32.30 | $30.30 | $31.64 | $31.64 | 2,471,310 |
| 2021-06-18 | $30.34 | $31.19 | $29.70 | $30.70 | $30.70 | 3,289,010 |
| 2021-06-17 | $29.94 | $30.57 | $29.70 | $30.26 | $30.26 | 2,501,040 |
| 2021-06-16 | $28.95 | $31.19 | $28.30 | $30.05 | $30.05 | 5,008,720 |
| 2021-06-15 | $26.82 | $29.50 | $26.50 | $28.95 | $28.95 | 4,547,070 |
| 2021-06-14 | $27.12 | $27.12 | $27.12 | $27.12 | $27.12 | 0 |
| 2021-06-11 | $27.40 | $27.90 | $26.70 | $27.12 | $27.12 | 1,734,500 |
| 2021-06-10 | $26.98 | $27.62 | $26.67 | $27.46 | $27.46 | 1,701,580 |
| 2021-06-09 | $27.43 | $27.63 | $26.76 | $27.01 | $27.01 | 1,141,500 |
| 2021-06-08 | $28.58 | $28.68 | $27.26 | $27.41 | $27.41 | 1,919,080 |
| 2021-06-07 | $26.00 | $28.06 | $25.88 | $27.98 | $27.98 | 4,173,600 |
| 2021-06-04 | $26.00 | $26.68 | $25.87 | $25.87 | $25.87 | 1,407,700 |
| 2021-06-03 | $26.69 | $27.72 | $26.32 | $26.39 | $26.39 | 1,728,850 |
| 2021-06-02 | $27.01 | $27.05 | $26.10 | $26.63 | $26.63 | 2,090,940 |
| 2021-06-01 | $26.72 | $28.00 | $26.71 | $27.35 | $27.35 | 2,611,480 |
| 2021-05-31 | $26.86 | $27.39 | $26.45 | $27.29 | $27.19 | 2,423,100 |
| 2021-05-28 | $26.85 | $27.26 | $26.20 | $26.90 | $26.80 | 2,451,780 |
| 2021-05-27 | $29.06 | $29.06 | $26.72 | $26.72 | $26.62 | 5,352,380 |
| 2021-05-26 | $23.54 | $28.12 | $23.48 | $28.12 | $28.02 | 4,402,050 |
| 2021-05-25 | $23.36 | $23.80 | $23.08 | $23.43 | $23.34 | 693,760 |
| 2021-05-24 | $23.48 | $23.98 | $23.29 | $23.38 | $23.29 | 549,620 |
| 2021-05-21 | $23.35 | $24.20 | $23.13 | $23.82 | $23.73 | 1,547,020 |
| 2021-05-20 | $23.98 | $24.00 | $23.24 | $23.32 | $23.24 | 789,620 |
| 2021-05-19 | $22.30 | $24.33 | $22.03 | $24.00 | $23.91 | 1,841,700 |
| 2021-05-18 | $22.34 | $22.70 | $21.90 | $22.34 | $22.26 | 732,860 |
| 2021-05-17 | $22.97 | $23.43 | $21.90 | $22.34 | $22.26 | 788,320 |
| 2021-05-14 | $22.54 | $23.00 | $22.15 | $22.65 | $22.57 | 749,800 |
| 2021-05-13 | $22.42 | $22.77 | $22.00 | $22.18 | $22.10 | 610,070 |
| 2021-05-12 | $22.99 | $23.15 | $21.80 | $22.39 | $22.31 | 1,426,900 |
| 2021-05-11 | $22.96 | $23.49 | $22.08 | $23.00 | $22.92 | 678,350 |
| 2021-05-10 | $23.64 | $23.95 | $22.99 | $23.01 | $22.93 | 720,400 |
| 2021-05-07 | $24.50 | $24.62 | $23.60 | $23.63 | $23.54 | 820,900 |
| 2021-05-06 | $24.00 | $24.71 | $23.83 | $24.45 | $24.36 | 526,780 |
| 2021-05-05 | $24.12 | $24.12 | $24.12 | $24.12 | $24.03 | 0 |
| 2021-05-04 | $24.12 | $24.12 | $24.12 | $24.12 | $24.03 | 0 |
| 2021-04-30 | $23.55 | $24.43 | $23.31 | $24.12 | $24.03 | 826,000 |
| 2021-04-29 | $24.34 | $24.68 | $23.60 | $23.79 | $23.70 | 939,140 |
| 2021-04-28 | $25.10 | $25.16 | $24.16 | $24.27 | $24.18 | 1,382,160 |
| 2021-04-27 | $25.55 | $25.87 | $24.86 | $25.28 | $25.19 | 968,730 |
| 2021-04-26 | $25.50 | $26.60 | $25.23 | $25.60 | $25.51 | 1,374,870 |
| 2021-04-23 | $25.45 | $25.68 | $25.02 | $25.22 | $25.13 | 950,830 |
| 2021-04-22 | $26.01 | $26.47 | $25.30 | $25.37 | $25.28 | 1,146,570 |
| 2021-04-21 | $26.16 | $26.61 | $25.88 | $26.00 | $25.91 | 581,510 |
| 2021-04-20 | $26.84 | $27.04 | $26.42 | $26.53 | $26.43 | 717,400 |
| 2021-04-19 | $26.58 | $27.05 | $26.10 | $26.84 | $26.74 | 1,097,650 |
| 2021-04-16 | $26.31 | $26.77 | $25.93 | $26.39 | $26.29 | 787,840 |
| 2021-04-15 | $26.06 | $26.66 | $26.02 | $26.24 | $26.14 | 535,790 |
| 2021-04-14 | $24.92 | $26.66 | $24.90 | $26.45 | $26.35 | 1,559,000 |
| 2021-04-13 | $25.30 | $25.97 | $24.80 | $24.92 | $24.83 | 488,530 |
| 2021-04-12 | $25.51 | $26.65 | $25.30 | $25.40 | $25.31 | 554,800 |
| 2021-04-09 | $26.39 | $27.00 | $26.09 | $26.10 | $26.00 | 594,500 |
| 2021-04-08 | $26.39 | $27.35 | $25.90 | $26.60 | $26.50 | 1,137,920 |
| 2021-04-07 | $25.62 | $26.60 | $25.27 | $26.44 | $26.34 | 1,387,200 |
| 2021-04-06 | $25.15 | $25.95 | $25.06 | $25.60 | $25.51 | 787,980 |
| 2021-04-05 | $25.34 | $25.34 | $25.34 | $25.34 | $25.25 | 0 |
| 2021-04-02 | $25.24 | $25.48 | $24.20 | $25.34 | $25.25 | 1,591,440 |
| 2021-04-01 | $25.85 | $25.85 | $25.20 | $25.33 | $25.24 | 719,380 |
| 2021-03-31 | $25.86 | $26.37 | $25.30 | $25.55 | $25.46 | 723,090 |
| 2021-03-30 | $25.52 | $26.34 | $25.00 | $25.84 | $25.75 | 1,536,580 |
| 2021-03-29 | $26.88 | $27.34 | $25.13 | $25.37 | $25.28 | 2,249,660 |
| 2021-03-26 | $27.17 | $27.50 | $26.75 | $26.85 | $26.75 | 1,535,700 |
| 2021-03-25 | $27.04 | $28.61 | $26.73 | $27.60 | $27.50 | 1,668,750 |
| 2021-03-24 | $28.08 | $28.08 | $26.56 | $27.00 | $26.90 | 1,314,950 |
| 2021-03-23 | $27.77 | $28.09 | $27.02 | $28.02 | $27.92 | 1,922,020 |
| 2021-03-22 | $27.41 | $28.40 | $27.08 | $27.58 | $27.48 | 1,655,240 |
| 2021-03-19 | $28.82 | $28.83 | $27.40 | $27.68 | $27.58 | 2,116,740 |
| 2021-03-18 | $29.16 | $30.18 | $28.45 | $28.55 | $28.45 | 3,003,660 |
| 2021-03-17 | $28.09 | $29.64 | $27.68 | $29.40 | $29.29 | 3,029,680 |
| 2021-03-16 | $28.19 | $28.59 | $27.70 | $27.90 | $27.80 | 1,034,700 |
| 2021-03-15 | $27.45 | $28.77 | $27.45 | $28.20 | $28.10 | 2,362,780 |
| 2021-03-12 | $26.99 | $28.18 | $26.67 | $27.99 | $27.89 | 2,268,480 |
| 2021-03-11 | $25.91 | $27.38 | $25.20 | $26.91 | $26.81 | 1,978,880 |
| 2021-03-10 | $26.43 | $26.55 | $25.38 | $25.91 | $25.82 | 1,820,700 |
| 2021-03-09 | $27.76 | $28.34 | $26.13 | $26.30 | $26.20 | 2,817,400 |
| 2021-03-08 | $28.40 | $29.87 | $27.60 | $27.95 | $27.85 | 3,203,110 |
| 2021-03-05 | $26.70 | $28.70 | $26.37 | $28.06 | $27.96 | 2,977,200 |
| 2021-03-04 | $27.50 | $27.68 | $26.58 | $26.95 | $26.85 | 1,930,200 |
| 2021-03-03 | $27.72 | $28.42 | $27.20 | $27.69 | $27.59 | 2,639,880 |
| 2021-03-02 | $26.70 | $28.30 | $25.95 | $27.76 | $27.66 | 5,582,500 |
| 2021-03-01 | $25.00 | $26.35 | $24.41 | $26.35 | $26.25 | 3,136,770 |
| 2021-02-26 | $23.88 | $25.37 | $23.80 | $24.28 | $24.19 | 1,402,700 |
| 2021-02-25 | $26.60 | $26.67 | $24.80 | $24.80 | $24.71 | 2,278,270 |
| 2021-02-24 | $25.60 | $26.30 | $25.15 | $25.68 | $25.59 | 2,255,500 |
| 2021-02-23 | $25.58 | $26.17 | $24.80 | $25.66 | $25.57 | 2,286,750 |
| 2021-02-22 | $25.96 | $26.28 | $25.47 | $25.97 | $25.88 | 3,346,000 |
| 2021-02-19 | $25.96 | $26.25 | $25.21 | $25.95 | $25.86 | 2,079,610 |
| 2021-02-18 | $25.81 | $26.28 | $25.02 | $25.96 | $25.87 | 3,027,270 |
| 2021-02-17 | $25.43 | $25.43 | $25.43 | $25.43 | $25.34 | 0 |
| 2021-02-16 | $25.43 | $25.43 | $25.43 | $25.43 | $25.34 | 0 |
| 2021-02-15 | $25.43 | $25.43 | $25.43 | $25.43 | $25.34 | 0 |
| 2021-02-12 | $25.43 | $25.43 | $25.43 | $25.43 | $25.34 | 0 |
| 2021-02-11 | $25.43 | $25.43 | $25.43 | $25.43 | $25.34 | 0 |
| 2021-02-10 | $25.00 | $25.99 | $24.20 | $25.43 | $25.34 | 4,183,470 |
| 2021-02-09 | $23.63 | $24.42 | $22.50 | $23.65 | $23.56 | 2,076,310 |
| 2021-02-08 | $26.00 | $26.00 | $22.96 | $23.63 | $23.54 | 2,923,240 |
| 2021-02-05 | $24.27 | $24.45 | $23.45 | $23.78 | $23.69 | 1,884,010 |
| 2021-02-04 | $23.90 | $24.87 | $23.90 | $24.27 | $24.18 | 1,865,090 |
| 2021-02-03 | $24.88 | $25.43 | $24.41 | $24.43 | $24.34 | 2,142,240 |
| 2021-02-02 | $25.17 | $25.75 | $24.80 | $25.00 | $24.91 | 2,135,080 |
| 2021-02-01 | $25.43 | $26.42 | $25.26 | $25.31 | $25.22 | 4,322,820 |
| 2021-01-29 | $23.61 | $26.67 | $23.60 | $25.74 | $25.65 | 6,196,930 |
| 2021-01-28 | $23.96 | $24.77 | $23.09 | $23.35 | $23.26 | 3,615,430 |
| 2021-01-27 | $25.17 | $25.88 | $24.08 | $24.29 | $24.20 | 3,331,410 |
| 2021-01-26 | $24.61 | $25.74 | $24.61 | $25.21 | $25.12 | 3,427,020 |
| 2021-01-25 | $25.30 | $27.17 | $25.02 | $25.07 | $24.98 | 5,225,500 |
| 2021-01-22 | $24.32 | $25.66 | $24.30 | $25.27 | $25.18 | 3,934,360 |
| 2021-01-21 | $24.94 | $25.17 | $24.12 | $24.49 | $24.40 | 3,575,110 |
| 2021-01-20 | $25.09 | $25.51 | $23.48 | $24.14 | $24.05 | 4,915,850 |
| 2021-01-19 | $25.85 | $26.90 | $24.76 | $25.08 | $24.99 | 8,527,860 |
| 2021-01-18 | $21.30 | $25.50 | $21.30 | $25.50 | $25.41 | 10,414,540 |
| 2021-01-15 | $20.33 | $22.00 | $20.08 | $21.25 | $21.17 | 3,057,730 |
| 2021-01-14 | $19.17 | $20.39 | $18.72 | $20.05 | $19.98 | 1,798,800 |
| 2021-01-13 | $19.72 | $19.91 | $19.07 | $19.24 | $19.17 | 1,161,900 |
| 2021-01-12 | $19.31 | $20.47 | $19.16 | $19.80 | $19.73 | 1,333,120 |
| 2021-01-11 | $20.70 | $20.70 | $19.31 | $19.31 | $19.24 | 1,458,620 |
| 2021-01-08 | $20.30 | $20.84 | $19.86 | $20.19 | $20.12 | 1,486,900 |
| 2021-01-07 | $20.69 | $21.10 | $19.95 | $20.17 | $20.10 | 1,949,620 |
| 2021-01-06 | $21.73 | $22.00 | $20.63 | $21.04 | $20.96 | 1,731,180 |
| 2021-01-05 | $21.90 | $22.29 | $21.56 | $21.89 | $21.81 | 1,559,420 |
| 2021-01-04 | $22.08 | $22.48 | $21.90 | $22.02 | $21.94 | 1,754,940 |
| 2021-01-01 | $22.07 | $22.07 | $22.07 | $22.07 | $21.99 | 0 |
| 2020-12-31 | $21.52 | $22.20 | $21.28 | $22.07 | $21.99 | 1,818,000 |
| 2020-12-30 | $20.97 | $21.40 | $20.29 | $21.13 | $21.05 | 2,883,600 |
| 2020-12-29 | $20.29 | $22.09 | $20.29 | $20.97 | $20.89 | 4,170,170 |
| 2020-12-28 | $23.06 | $23.12 | $20.00 | $20.00 | $19.93 | 4,709,660 |
| 2020-12-25 | $23.38 | $23.73 | $23.00 | $23.00 | $22.92 | 960,850 |
| 2020-12-24 | $23.89 | $24.09 | $23.38 | $23.38 | $23.29 | 1,026,740 |
| 2020-12-23 | $23.19 | $23.76 | $23.19 | $23.68 | $23.59 | 1,251,980 |
| 2020-12-22 | $23.64 | $23.91 | $23.15 | $23.19 | $23.11 | 1,783,560 |
| 2020-12-21 | $24.08 | $24.36 | $23.60 | $23.63 | $23.54 | 1,308,460 |
| 2020-12-18 | $23.80 | $24.45 | $23.66 | $24.04 | $23.95 | 1,377,020 |
| 2020-12-17 | $23.50 | $23.92 | $22.90 | $23.80 | $23.71 | 1,117,460 |
| 2020-12-16 | $24.16 | $24.49 | $23.55 | $23.59 | $23.50 | 947,130 |
| 2020-12-15 | $24.01 | $24.60 | $23.81 | $24.29 | $24.20 | 1,219,900 |
| 2020-12-14 | $23.44 | $24.74 | $23.24 | $24.21 | $24.12 | 2,742,670 |
| 2020-12-11 | $23.22 | $23.58 | $22.72 | $23.51 | $23.42 | 2,908,420 |
| 2020-12-10 | $23.75 | $23.84 | $22.99 | $23.24 | $23.16 | 1,849,980 |
| 2020-12-09 | $24.13 | $24.65 | $23.75 | $23.84 | $23.75 | 1,352,620 |
| 2020-12-08 | $23.98 | $24.64 | $23.68 | $24.12 | $24.03 | 1,632,960 |
| 2020-12-07 | $24.35 | $24.79 | $23.65 | $23.73 | $23.64 | 2,348,430 |
| 2020-12-04 | $24.58 | $24.88 | $24.26 | $24.37 | $24.28 | 1,154,140 |
| 2020-12-03 | $25.27 | $25.34 | $24.69 | $24.70 | $24.61 | 1,357,580 |
| 2020-12-02 | $25.64 | $25.71 | $25.02 | $25.12 | $25.03 | 1,734,030 |
| 2020-12-01 | $25.07 | $26.39 | $24.93 | $25.27 | $25.18 | 3,247,120 |
| 2020-11-30 | $24.95 | $25.71 | $24.11 | $24.88 | $24.79 | 2,765,030 |
| 2020-11-27 | $26.12 | $26.12 | $25.12 | $25.31 | $25.22 | 1,889,520 |
| 2020-11-26 | $26.33 | $27.25 | $25.65 | $26.14 | $26.04 | 2,956,470 |
| 2020-11-25 | $26.33 | $28.29 | $25.96 | $26.75 | $26.65 | 4,576,070 |
| 2020-11-24 | $25.59 | $26.08 | $25.45 | $25.66 | $25.57 | 903,900 |
| 2020-11-23 | $26.12 | $26.26 | $25.39 | $25.59 | $25.50 | 1,433,060 |
| 2020-11-20 | $26.40 | $26.43 | $25.61 | $26.12 | $26.02 | 1,338,010 |
| 2020-11-19 | $26.12 | $26.71 | $25.00 | $26.40 | $26.30 | 1,893,580 |
| 2020-11-18 | $26.24 | $26.78 | $25.90 | $26.04 | $25.95 | 980,800 |
| 2020-11-17 | $26.98 | $27.09 | $26.03 | $26.16 | $26.06 | 949,700 |
| 2020-11-16 | $26.80 | $27.25 | $26.21 | $26.77 | $26.67 | 818,620 |
| 2020-11-13 | $27.25 | $27.59 | $26.37 | $26.50 | $26.40 | 1,127,080 |
| 2020-11-12 | $27.65 | $27.86 | $27.20 | $27.29 | $27.19 | 842,030 |
| 2020-11-11 | $28.30 | $28.60 | $27.61 | $27.85 | $27.75 | 1,248,600 |
| 2020-11-10 | $28.79 | $29.16 | $28.13 | $28.38 | $28.28 | 1,633,050 |
| 2020-11-09 | $28.09 | $28.98 | $27.86 | $28.79 | $28.69 | 1,476,800 |
| 2020-11-06 | $28.80 | $28.80 | $27.70 | $27.95 | $27.85 | 1,400,080 |
| 2020-11-05 | $27.79 | $28.86 | $27.45 | $28.32 | $28.22 | 2,327,330 |
| 2020-11-04 | $27.86 | $28.26 | $27.18 | $27.37 | $27.27 | 960,120 |
| 2020-11-03 | $27.30 | $28.06 | $27.30 | $27.88 | $27.78 | 1,076,620 |
| 2020-11-02 | $27.68 | $28.32 | $26.99 | $27.65 | $27.55 | 1,047,780 |
| 2020-10-30 | $28.49 | $28.65 | $27.19 | $27.40 | $27.30 | 1,535,310 |
| 2020-10-29 | $28.84 | $29.81 | $28.50 | $28.64 | $28.54 | 2,434,940 |
| 2020-10-28 | $30.13 | $30.14 | $28.81 | $29.54 | $29.43 | 2,075,840 |
| 2020-10-27 | $29.55 | $30.10 | $29.31 | $29.70 | $29.59 | 789,200 |
| 2020-10-26 | $29.66 | $30.00 | $29.43 | $29.58 | $29.47 | 975,650 |
| 2020-10-23 | $30.30 | $30.67 | $29.63 | $29.70 | $29.59 | 1,113,190 |
| 2020-10-22 | $30.05 | $30.99 | $29.35 | $30.29 | $30.18 | 1,553,740 |
| 2020-10-21 | $31.53 | $31.86 | $29.71 | $30.02 | $29.91 | 2,706,800 |
| 2020-10-20 | $31.35 | $31.66 | $30.88 | $31.60 | $31.48 | 954,900 |
| 2020-10-19 | $32.00 | $32.67 | $31.20 | $31.38 | $31.27 | 1,099,580 |
| 2020-10-16 | $32.16 | $32.75 | $31.32 | $31.57 | $31.45 | 1,529,900 |
| 2020-10-15 | $32.78 | $32.80 | $31.55 | $31.55 | $31.44 | 1,350,420 |
| 2020-10-14 | $33.00 | $33.29 | $32.28 | $32.30 | $32.18 | 1,339,960 |
| 2020-10-13 | $32.94 | $33.70 | $32.72 | $33.36 | $33.24 | 1,716,410 |
| 2020-10-12 | $32.24 | $33.37 | $32.00 | $32.98 | $32.86 | 1,447,200 |
| 2020-10-09 | $31.05 | $32.30 | $31.05 | $31.89 | $31.77 | 1,487,680 |
| 2020-10-08 | $30.73 | $30.73 | $30.73 | $30.73 | $30.62 | 0 |
| 2020-10-07 | $30.73 | $30.73 | $30.73 | $30.73 | $30.62 | 0 |
| 2020-10-06 | $30.73 | $30.73 | $30.73 | $30.73 | $30.62 | 0 |
| 2020-10-05 | $30.73 | $30.73 | $30.73 | $30.73 | $30.62 | 0 |
| 2020-10-02 | $30.73 | $30.73 | $30.73 | $30.73 | $30.62 | 0 |
| 2020-10-01 | $30.73 | $30.73 | $30.73 | $30.73 | $30.62 | 0 |
| 2020-09-30 | $31.90 | $31.90 | $30.00 | $30.73 | $30.62 | 1,245,450 |
| 2020-09-29 | $31.81 | $31.95 | $30.87 | $31.15 | $31.04 | 1,155,870 |
| 2020-09-28 | $33.01 | $33.57 | $31.28 | $31.75 | $31.63 | 1,537,740 |
| 2020-09-25 | $33.42 | $34.03 | $32.51 | $33.01 | $32.89 | 1,091,920 |
| 2020-09-24 | $34.77 | $35.24 | $33.07 | $33.17 | $33.05 | 1,611,140 |
| 2020-09-23 | $35.00 | $35.96 | $34.83 | $34.90 | $34.77 | 1,617,970 |
| 2020-09-22 | $36.16 | $37.60 | $35.13 | $35.49 | $35.36 | 2,991,130 |
| 2020-09-21 | $35.42 | $36.66 | $34.71 | $36.01 | $35.88 | 2,679,840 |
| 2020-09-18 | $34.93 | $35.49 | $34.33 | $35.14 | $35.01 | 1,644,880 |
| 2020-09-17 | $33.40 | $36.05 | $33.02 | $35.00 | $34.87 | 3,221,590 |
| 2020-09-16 | $32.76 | $35.22 | $32.76 | $34.09 | $33.97 | 3,161,000 |
| 2020-09-15 | $35.92 | $35.92 | $32.52 | $32.70 | $32.58 | 3,065,480 |
| 2020-09-14 | $35.25 | $36.19 | $33.57 | $34.70 | $34.57 | 3,393,260 |
| 2020-09-11 | $34.88 | $35.29 | $33.33 | $35.02 | $34.89 | 2,805,710 |
| 2020-09-10 | $34.79 | $37.20 | $34.00 | $34.00 | $33.88 | 3,831,180 |
| 2020-09-09 | $35.84 | $36.58 | $34.35 | $34.66 | $34.53 | 3,291,220 |
| 2020-09-08 | $36.00 | $36.80 | $35.31 | $35.85 | $35.72 | 2,437,240 |
| 2020-09-07 | $34.99 | $37.62 | $34.71 | $36.66 | $36.53 | 4,821,170 |
| 2020-09-04 | $32.55 | $35.48 | $32.40 | $35.15 | $35.02 | 3,783,900 |
| 2020-09-03 | $34.08 | $34.20 | $33.06 | $33.25 | $33.13 | 1,651,710 |
| 2020-09-02 | $33.80 | $34.68 | $33.31 | $33.90 | $33.78 | 3,198,610 |
| 2020-09-01 | $32.18 | $34.10 | $32.18 | $33.80 | $33.68 | 2,693,770 |
| 2020-08-31 | $31.60 | $33.38 | $31.58 | $32.65 | $32.53 | 3,224,050 |
| 2020-08-28 | $31.75 | $32.68 | $31.14 | $31.49 | $31.38 | 1,961,980 |
| 2020-08-27 | $31.99 | $31.99 | $31.10 | $31.60 | $31.48 | 1,647,980 |
| 2020-08-26 | $31.87 | $32.32 | $31.40 | $31.52 | $31.41 | 1,877,440 |
| 2020-08-25 | $31.04 | $32.25 | $31.02 | $31.88 | $31.76 | 2,568,630 |
| 2020-08-24 | $30.01 | $31.72 | $29.73 | $31.23 | $31.12 | 2,879,530 |
| 2020-08-21 | $29.72 | $30.45 | $29.67 | $29.85 | $29.74 | 832,320 |
| 2020-08-20 | $30.20 | $30.58 | $29.39 | $29.72 | $29.61 | 1,536,580 |
| 2020-08-19 | $31.20 | $31.25 | $30.41 | $30.63 | $30.52 | 1,461,470 |
| 2020-08-18 | $30.88 | $31.50 | $30.11 | $31.15 | $31.04 | 2,157,440 |
| 2020-08-17 | $28.96 | $30.78 | $28.96 | $30.49 | $30.38 | 3,085,630 |
| 2020-08-14 | $29.19 | $29.35 | $28.49 | $28.96 | $28.85 | 688,350 |
| 2020-08-13 | $29.02 | $29.50 | $28.73 | $28.95 | $28.84 | 694,600 |
| 2020-08-12 | $29.86 | $29.86 | $28.15 | $28.93 | $28.82 | 1,105,980 |
| 2020-08-11 | $30.33 | $30.46 | $29.39 | $29.43 | $29.32 | 1,100,300 |
| 2020-08-10 | $29.37 | $30.88 | $29.21 | $30.17 | $30.06 | 1,976,960 |
| 2020-08-07 | $30.40 | $30.60 | $29.23 | $29.30 | $29.19 | 1,235,180 |
| 2020-08-06 | $30.60 | $30.60 | $29.42 | $30.40 | $30.29 | 1,996,900 |
| 2020-08-05 | $30.89 | $31.14 | $30.28 | $30.40 | $30.29 | 1,320,340 |
| 2020-08-04 | $30.95 | $31.15 | $30.38 | $30.74 | $30.63 | 1,420,670 |
| 2020-08-03 | $29.63 | $31.27 | $29.43 | $30.78 | $30.67 | 2,673,630 |
| 2020-07-31 | $29.00 | $29.76 | $28.95 | $29.23 | $29.12 | 1,268,650 |
| 2020-07-30 | $29.67 | $29.91 | $28.94 | $29.03 | $28.92 | 1,187,780 |
| 2020-07-29 | $29.19 | $29.71 | $28.80 | $29.69 | $29.58 | 928,290 |
| 2020-07-28 | $29.18 | $29.73 | $29.03 | $29.14 | $29.03 | 838,020 |
| 2020-07-27 | $28.58 | $29.35 | $28.32 | $29.12 | $29.01 | 1,178,250 |
| 2020-07-24 | $30.19 | $30.19 | $28.00 | $28.69 | $28.59 | 2,159,350 |
| 2020-07-23 | $30.30 | $30.64 | $29.28 | $29.98 | $29.87 | 1,966,680 |
| 2020-07-22 | $30.37 | $30.90 | $30.22 | $30.65 | $30.54 | 2,035,270 |
| 2020-07-21 | $30.82 | $31.07 | $30.20 | $30.56 | $30.45 | 1,559,560 |
| 2020-07-20 | $30.13 | $31.15 | $30.10 | $30.82 | $30.71 | 1,868,520 |
| 2020-07-17 | $29.58 | $30.60 | $29.58 | $30.22 | $30.11 | 1,943,080 |
| 2020-07-16 | $32.73 | $32.97 | $29.98 | $30.01 | $29.90 | 3,654,320 |
| 2020-07-15 | $34.40 | $34.64 | $32.69 | $32.72 | $32.60 | 3,246,300 |
| 2020-07-14 | $36.07 | $36.07 | $33.81 | $34.47 | $34.34 | 4,899,890 |
| 2020-07-13 | $34.12 | $35.53 | $34.02 | $35.26 | $35.13 | 4,950,450 |
| 2020-07-10 | $35.22 | $35.87 | $34.07 | $34.12 | $34.00 | 4,332,490 |
| 2020-07-09 | $34.66 | $35.48 | $34.47 | $34.95 | $34.82 | 4,765,930 |
| 2020-07-08 | $33.81 | $34.58 | $33.28 | $34.58 | $34.45 | 3,696,610 |
| 2020-07-07 | $33.81 | $34.48 | $33.36 | $34.00 | $33.88 | 4,321,980 |
| 2020-07-06 | $32.57 | $33.80 | $32.52 | $33.56 | $33.44 | 4,327,510 |
| 2020-07-03 | $32.77 | $32.88 | $32.27 | $32.45 | $32.33 | 1,546,200 |
| 2020-07-02 | $32.36 | $33.22 | $32.20 | $32.76 | $32.64 | 1,542,010 |
| 2020-07-01 | $33.43 | $33.43 | $32.26 | $32.80 | $32.68 | 1,571,580 |
| 2020-06-30 | $32.91 | $33.64 | $32.80 | $33.00 | $32.88 | 1,780,920 |
| 2020-06-29 | $33.00 | $33.67 | $32.73 | $32.81 | $32.69 | 723,560 |
| 2020-06-26 | $33.39 | $33.39 | $33.39 | $33.39 | $33.17 | 0 |
| 2020-06-25 | $33.39 | $33.39 | $33.39 | $33.39 | $33.17 | 0 |
| 2020-06-24 | $33.52 | $33.83 | $32.84 | $33.39 | $33.17 | 856,320 |
| 2020-06-23 | $34.40 | $34.73 | $33.49 | $33.55 | $33.33 | 1,097,060 |
| 2020-06-22 | $34.99 | $35.48 | $34.27 | $34.40 | $34.17 | 727,380 |
| 2020-06-19 | $34.50 | $35.08 | $34.40 | $34.70 | $34.47 | 722,880 |
| 2020-06-18 | $34.94 | $35.16 | $34.38 | $34.81 | $34.58 | 574,840 |
| 2020-06-17 | $35.00 | $35.02 | $34.06 | $34.51 | $34.28 | 852,440 |
| 2020-06-16 | $35.50 | $35.80 | $34.69 | $35.00 | $34.77 | 1,589,680 |
| 2020-06-15 | $35.96 | $36.63 | $35.32 | $35.35 | $35.11 | 1,971,210 |
| 2020-06-12 | $35.11 | $35.99 | $34.35 | $35.95 | $35.71 | 2,012,260 |
| 2020-06-11 | $34.75 | $35.80 | $34.20 | $35.44 | $35.20 | 1,695,120 |
| 2020-06-10 | $31.56 | $34.88 | $31.56 | $34.79 | $34.56 | 1,429,320 |
| 2020-06-09 | $34.43 | $34.60 | $33.63 | $34.30 | $34.07 | 1,068,740 |
| 2020-06-08 | $34.10 | $34.85 | $33.90 | $34.63 | $34.40 | 1,152,160 |
| 2020-06-05 | $33.86 | $34.29 | $33.33 | $34.01 | $33.78 | 1,540,500 |
| 2020-06-04 | $33.50 | $33.88 | $33.09 | $33.87 | $33.64 | 988,960 |
| 2020-06-03 | $33.20 | $33.80 | $32.81 | $33.35 | $33.13 | 1,140,180 |
| 2020-06-02 | $33.60 | $34.35 | $32.72 | $33.21 | $32.99 | 1,197,120 |
| 2020-06-01 | $31.37 | $33.66 | $31.16 | $33.60 | $33.38 | 1,521,290 |
| 2020-05-29 | $31.47 | $31.75 | $31.06 | $31.37 | $31.16 | 664,060 |
| 2020-05-28 | $31.45 | $31.69 | $31.02 | $31.44 | $31.23 | 458,770 |
| 2020-05-27 | $31.83 | $31.94 | $31.18 | $31.62 | $31.41 | 468,490 |
| 2020-05-26 | $31.35 | $32.00 | $31.10 | $31.68 | $31.47 | 714,570 |
| 2020-05-25 | $31.57 | $31.78 | $30.62 | $31.35 | $31.14 | 663,580 |
| 2020-05-22 | $32.00 | $32.45 | $31.40 | $31.52 | $31.31 | 714,960 |
| 2020-05-21 | $33.14 | $33.35 | $31.88 | $32.13 | $31.92 | 752,850 |
| 2020-05-20 | $33.30 | $33.78 | $33.00 | $33.15 | $32.93 | 607,920 |
| 2020-05-19 | $32.35 | $33.39 | $32.35 | $33.37 | $33.15 | 844,680 |
| 2020-05-18 | $34.09 | $34.17 | $32.45 | $32.50 | $32.28 | 1,387,330 |
| 2020-05-15 | $33.59 | $34.20 | $33.00 | $33.75 | $33.52 | 1,027,880 |
| 2020-05-14 | $33.32 | $33.88 | $32.93 | $33.39 | $33.17 | 1,270,870 |
| 2020-05-13 | $33.10 | $33.46 | $32.41 | $33.41 | $33.19 | 1,418,630 |
| 2020-05-12 | $33.69 | $33.83 | $32.81 | $33.02 | $32.80 | 1,709,320 |
| 2020-05-11 | $34.05 | $34.23 | $33.64 | $33.83 | $33.60 | 1,502,880 |
| 2020-05-08 | $34.90 | $35.00 | $33.80 | $34.10 | $33.87 | 2,850,040 |
| 2020-05-07 | $33.80 | $37.28 | $33.77 | $34.93 | $34.70 | 3,579,800 |
| 2020-05-06 | $34.22 | $34.67 | $33.33 | $33.89 | $33.66 | 1,629,520 |
| 2020-05-05 | $34.42 | $34.42 | $34.42 | $34.42 | $34.19 | 0 |
| 2020-05-04 | $34.42 | $34.42 | $34.42 | $34.42 | $34.19 | 0 |
| 2020-05-01 | $34.42 | $34.42 | $34.42 | $34.42 | $34.19 | 0 |
| 2020-04-30 | $34.37 | $34.84 | $34.35 | $34.42 | $34.19 | 1,185,240 |
| 2020-04-29 | $34.05 | $35.21 | $33.55 | $34.20 | $33.97 | 1,213,780 |
| 2020-04-28 | $33.67 | $34.45 | $32.70 | $34.02 | $33.79 | 946,370 |
| 2020-04-27 | $34.85 | $35.08 | $33.96 | $34.20 | $33.97 | 810,780 |
| 2020-04-24 | $35.57 | $36.83 | $34.62 | $34.78 | $34.55 | 1,159,680 |
| 2020-04-23 | $34.58 | $36.07 | $34.38 | $35.60 | $35.36 | 1,552,260 |
| 2020-04-22 | $34.27 | $35.72 | $33.67 | $35.16 | $34.93 | 1,641,520 |
| 2020-04-21 | $34.65 | $34.82 | $34.06 | $34.61 | $34.38 | 990,360 |
| 2020-04-20 | $33.29 | $35.00 | $32.39 | $34.79 | $34.56 | 2,140,420 |
| 2020-04-17 | $31.98 | $33.20 | $31.83 | $32.70 | $32.48 | 2,034,950 |
| 2020-04-16 | $31.80 | $32.04 | $31.16 | $31.81 | $31.60 | 616,260 |
| 2020-04-15 | $31.74 | $32.58 | $31.73 | $31.93 | $31.72 | 878,160 |
| 2020-04-14 | $31.17 | $31.97 | $30.70 | $31.74 | $31.53 | 826,580 |
| 2020-04-13 | $29.99 | $31.39 | $29.56 | $31.17 | $30.96 | 1,054,520 |
| 2020-04-10 | $32.59 | $32.59 | $30.04 | $30.96 | $30.75 | 2,724,890 |
| 2020-04-09 | $32.79 | $33.11 | $32.40 | $32.50 | $32.28 | 1,147,760 |
| 2020-04-08 | $32.50 | $32.82 | $32.13 | $32.44 | $32.22 | 1,056,420 |
| 2020-04-07 | $31.52 | $32.99 | $31.52 | $32.81 | $32.59 | 2,255,200 |
| 2020-04-06 | $31.14 | $31.14 | $31.14 | $31.14 | $30.93 | 0 |
| 2020-04-03 | $31.74 | $31.79 | $30.70 | $31.14 | $30.93 | 788,220 |
| 2020-04-02 | $30.89 | $31.79 | $30.65 | $31.74 | $31.53 | 1,227,940 |
| 2020-04-01 | $30.10 | $31.79 | $29.76 | $31.17 | $30.96 | 1,570,900 |
| 2020-03-31 | $30.95 | $31.00 | $29.82 | $30.40 | $30.20 | 1,112,770 |
| 2020-03-30 | $31.00 | $31.00 | $28.91 | $30.50 | $30.30 | 1,823,980 |
| 2020-03-27 | $32.07 | $32.17 | $31.12 | $31.33 | $31.12 | 915,510 |
| 2020-03-26 | $32.50 | $32.50 | $31.59 | $31.72 | $31.51 | 1,700,640 |
| 2020-03-25 | $32.25 | $32.41 | $31.23 | $32.15 | $31.94 | 1,521,900 |
| 2020-03-24 | $31.87 | $32.11 | $30.15 | $31.40 | $31.19 | 1,722,960 |
| 2020-03-23 | $32.50 | $32.58 | $30.18 | $30.80 | $30.59 | 1,733,100 |
| 2020-03-20 | $33.53 | $33.65 | $32.47 | $32.91 | $32.69 | 790,530 |
| 2020-03-19 | $32.00 | $33.49 | $31.93 | $33.00 | $32.78 | 1,371,840 |
| 2020-03-18 | $33.60 | $34.30 | $32.51 | $32.79 | $32.57 | 2,082,080 |
| 2020-03-17 | $34.42 | $35.22 | $32.33 | $33.44 | $33.22 | 2,234,020 |
| 2020-03-16 | $37.31 | $37.44 | $33.80 | $33.98 | $33.75 | 1,986,000 |
| 2020-03-13 | $34.61 | $37.20 | $34.32 | $36.68 | $36.44 | 1,461,220 |
| 2020-03-12 | $36.38 | $37.50 | $36.20 | $36.43 | $36.19 | 1,249,590 |
| 2020-03-11 | $38.73 | $39.50 | $37.00 | $37.26 | $37.01 | 1,860,980 |
| 2020-03-10 | $35.71 | $38.55 | $35.71 | $38.40 | $38.14 | 2,485,140 |
| 2020-03-09 | $37.31 | $38.80 | $36.00 | $36.25 | $36.01 | 1,995,340 |
| 2020-03-06 | $37.19 | $38.18 | $37.19 | $37.74 | $37.49 | 1,209,580 |
| 2020-03-05 | $39.22 | $39.97 | $37.84 | $38.22 | $37.97 | 2,275,400 |
| 2020-03-04 | $38.76 | $39.70 | $37.51 | $38.57 | $38.31 | 2,225,430 |
| 2020-03-03 | $40.50 | $41.58 | $39.00 | $39.38 | $39.12 | 3,019,110 |
| 2020-03-02 | $38.29 | $40.10 | $38.29 | $39.70 | $39.44 | 3,433,490 |
| 2020-02-28 | $37.40 | $38.90 | $36.26 | $38.00 | $37.75 | 3,473,130 |
| 2020-02-27 | $40.16 | $41.00 | $38.50 | $39.54 | $39.28 | 2,282,050 |
| 2020-02-26 | $41.38 | $42.22 | $39.21 | $39.99 | $39.72 | 4,414,750 |
| 2020-02-25 | $40.20 | $42.89 | $38.05 | $42.89 | $42.60 | 8,491,430 |
| 2020-02-24 | $40.58 | $42.66 | $40.00 | $42.28 | $42.00 | 7,609,070 |
| 2020-02-21 | $38.24 | $39.50 | $38.00 | $38.78 | $38.52 | 3,226,090 |
| 2020-02-20 | $37.54 | $39.80 | $37.45 | $38.70 | $38.44 | 4,129,410 |
| 2020-02-19 | $37.74 | $39.85 | $37.25 | $37.69 | $37.44 | 5,730,740 |
| 2020-02-18 | $35.30 | $37.10 | $34.90 | $37.09 | $36.84 | 3,263,130 |
| 2020-02-17 | $34.99 | $35.31 | $34.52 | $35.23 | $34.99 | 2,843,100 |
| 2020-02-14 | $34.14 | $34.80 | $33.60 | $34.21 | $33.98 | 1,839,640 |
| 2020-02-13 | $34.70 | $35.25 | $34.00 | $34.23 | $34.00 | 1,574,740 |
| 2020-02-12 | $34.21 | $34.95 | $34.21 | $34.79 | $34.56 | 1,679,170 |
| 2020-02-11 | $35.10 | $35.42 | $34.11 | $34.50 | $34.27 | 2,805,760 |
| 2020-02-10 | $33.55 | $35.09 | $33.13 | $34.68 | $34.45 | 3,828,770 |
| 2020-02-07 | $32.58 | $34.38 | $31.55 | $33.78 | $33.55 | 3,418,100 |
| 2020-02-06 | $31.30 | $32.52 | $31.00 | $32.36 | $32.14 | 2,822,450 |
| 2020-02-05 | $31.30 | $32.82 | $31.28 | $31.58 | $31.37 | 4,042,190 |
| 2020-02-04 | $28.77 | $32.05 | $28.77 | $31.62 | $31.41 | 6,402,780 |
| 2020-02-03 | $31.97 | $31.97 | $31.97 | $31.97 | $31.76 | 273,000 |
| 2020-01-31 | $35.52 | $35.52 | $35.52 | $35.52 | $35.28 | 0 |
| 2020-01-30 | $35.52 | $35.52 | $35.52 | $35.52 | $35.28 | 0 |
| 2020-01-29 | $35.52 | $35.52 | $35.52 | $35.52 | $35.28 | 0 |
| 2020-01-28 | $35.52 | $35.52 | $35.52 | $35.52 | $35.28 | 0 |
| 2020-01-27 | $35.52 | $35.52 | $35.52 | $35.52 | $35.28 | 0 |
| 2020-01-24 | $35.52 | $35.52 | $35.52 | $35.52 | $35.28 | 0 |
| 2020-01-23 | $37.05 | $37.15 | $34.77 | $35.52 | $35.28 | 3,291,490 |
| 2020-01-22 | $35.96 | $38.18 | $35.00 | $37.23 | $36.98 | 3,934,840 |
| 2020-01-21 | $38.02 | $38.60 | $36.70 | $36.73 | $36.48 | 5,419,420 |
| 2020-01-20 | $37.76 | $39.88 | $36.54 | $39.04 | $38.78 | 7,782,660 |
| 2020-01-17 | $33.28 | $36.30 | $33.12 | $36.30 | $36.06 | 6,718,420 |
| 2020-01-16 | $32.39 | $33.59 | $32.00 | $33.00 | $32.78 | 4,160,080 |
| 2020-01-15 | $31.03 | $33.29 | $30.65 | $32.81 | $32.59 | 5,281,600 |
| 2020-01-14 | $30.86 | $31.62 | $30.86 | $30.98 | $30.77 | 3,148,240 |
| 2020-01-13 | $31.20 | $31.64 | $30.70 | $31.50 | $31.29 | 2,872,870 |
| 2020-01-10 | $30.88 | $31.95 | $30.40 | $31.07 | $30.86 | 3,838,080 |
| 2020-01-09 | $30.21 | $32.00 | $29.96 | $31.05 | $30.84 | 3,915,950 |
| 2020-01-08 | $29.80 | $31.59 | $29.40 | $29.95 | $29.75 | 3,780,920 |
| 2020-01-07 | $29.53 | $29.98 | $29.20 | $29.95 | $29.75 | 2,569,670 |
| 2020-01-06 | $28.49 | $29.80 | $28.22 | $29.46 | $29.26 | 2,660,340 |
| 2020-01-03 | $29.81 | $29.81 | $28.70 | $29.21 | $29.02 | 3,559,700 |
| 2020-01-02 | $29.96 | $30.17 | $29.58 | $30.05 | $29.85 | 2,953,580 |
| 2020-01-01 | $30.00 | $30.00 | $30.00 | $30.00 | $29.80 | 0 |
| 2019-12-31 | $29.24 | $30.35 | $29.11 | $30.00 | $29.80 | 3,395,440 |
| 2019-12-30 | $28.90 | $29.70 | $28.30 | $29.20 | $29.01 | 3,366,780 |
| 2019-12-27 | $30.03 | $30.47 | $28.90 | $29.11 | $28.92 | 4,065,420 |
| 2019-12-26 | $30.60 | $30.60 | $29.53 | $30.17 | $29.97 | 6,028,600 |
| 2019-12-25 | $27.50 | $30.66 | $27.04 | $30.66 | $30.46 | 9,551,220 |
| 2019-12-24 | $28.16 | $28.66 | $26.14 | $27.87 | $27.68 | 5,010,850 |
| 2019-12-23 | $28.80 | $29.96 | $28.41 | $29.04 | $28.85 | 5,292,970 |
| 2019-12-20 | $28.65 | $29.65 | $28.20 | $28.31 | $28.12 | 3,412,150 |
| 2019-12-19 | $29.33 | $29.79 | $28.50 | $28.61 | $28.42 | 3,716,900 |
| 2019-12-18 | $28.54 | $29.49 | $28.28 | $29.46 | $29.26 | 4,819,700 |
| 2019-12-17 | $27.90 | $29.26 | $27.40 | $28.92 | $28.73 | 5,840,170 |
| 2019-12-16 | $28.50 | $28.50 | $27.38 | $27.75 | $27.56 | 2,497,240 |
| 2019-12-13 | $27.02 | $27.50 | $27.00 | $27.18 | $27.00 | 1,963,780 |
| 2019-12-12 | $27.35 | $27.59 | $26.93 | $26.98 | $26.80 | 2,036,920 |
| 2019-12-11 | $28.32 | $28.59 | $27.01 | $27.01 | $26.83 | 3,318,810 |
| 2019-12-10 | $28.00 | $28.86 | $27.76 | $28.28 | $28.09 | 3,334,840 |
| 2019-12-09 | $27.65 | $28.50 | $27.12 | $28.18 | $27.99 | 3,883,940 |
| 2019-12-06 | $27.51 | $27.77 | $26.90 | $27.30 | $27.12 | 2,585,580 |
| 2019-12-05 | $26.57 | $27.70 | $26.57 | $27.51 | $27.33 | 3,758,610 |
| 2019-12-04 | $26.40 | $26.53 | $25.93 | $26.40 | $26.22 | 1,989,660 |
| 2019-12-03 | $26.40 | $26.75 | $25.94 | $26.70 | $26.52 | 2,302,560 |
| 2019-12-02 | $26.69 | $27.33 | $25.91 | $26.23 | $26.06 | 3,003,430 |
| 2019-11-29 | $27.90 | $28.08 | $26.90 | $27.18 | $27.00 | 2,060,150 |
| 2019-11-28 | $28.12 | $28.36 | $27.13 | $27.96 | $27.77 | 2,439,740 |
| 2019-11-27 | $27.50 | $28.58 | $26.70 | $28.15 | $27.96 | 3,685,520 |
| 2019-11-26 | $27.00 | $27.83 | $26.45 | $27.40 | $27.22 | 3,288,560 |
| 2019-11-25 | $27.78 | $27.78 | $26.18 | $26.96 | $26.78 | 2,930,800 |
| 2019-11-22 | $28.31 | $28.58 | $26.78 | $27.55 | $27.37 | 5,288,590 |
| 2019-11-21 | $29.69 | $29.69 | $27.92 | $28.23 | $28.04 | 5,180,260 |
| 2019-11-20 | $29.03 | $30.00 | $28.60 | $29.70 | $29.50 | 6,666,150 |
| 2019-11-19 | $27.48 | $29.99 | $27.32 | $29.32 | $29.12 | 10,158,390 |
| 2019-11-18 | $26.07 | $28.28 | $26.01 | $27.73 | $27.55 | 8,353,910 |
| 2019-11-15 | $27.99 | $28.77 | $26.34 | $26.75 | $26.57 | 11,040,780 |
| 2019-11-14 | $25.34 | $27.60 | $25.34 | $27.60 | $27.42 | 8,069,850 |
| 2019-11-13 | $25.41 | $25.72 | $24.88 | $25.09 | $24.92 | 2,826,370 |
| 2019-11-12 | $25.43 | $26.40 | $25.37 | $25.70 | $25.53 | 4,252,000 |
| 2019-11-11 | $26.13 | $26.70 | $25.31 | $25.65 | $25.48 | 4,876,660 |
| 2019-11-08 | $26.47 | $27.08 | $25.81 | $26.19 | $26.02 | 8,262,630 |
| 2019-11-07 | $23.52 | $25.95 | $23.52 | $25.95 | $25.78 | 5,839,410 |
| 2019-11-06 | $24.60 | $24.99 | $23.26 | $23.59 | $23.43 | 4,298,150 |
| 2019-11-05 | $25.00 | $25.27 | $24.40 | $24.50 | $24.34 | 3,584,600 |
| 2019-11-04 | $23.86 | $24.88 | $23.86 | $24.40 | $24.24 | 3,887,290 |
| 2019-11-01 | $23.71 | $24.50 | $23.54 | $23.82 | $23.66 | 2,883,220 |
| 2019-10-31 | $22.85 | $25.06 | $22.85 | $24.11 | $23.95 | 5,806,180 |
| 2019-10-30 | $25.00 | $25.46 | $24.03 | $24.12 | $23.96 | 7,293,330 |
| 2019-10-29 | $26.88 | $27.88 | $25.86 | $26.32 | $26.14 | 10,925,160 |
| 2019-10-28 | $28.00 | $28.00 | $25.50 | $25.93 | $25.76 | 11,913,460 |
| 2019-10-25 | $27.39 | $27.39 | $27.39 | $27.39 | $27.21 | 891,900 |
| 2019-10-24 | $24.90 | $24.90 | $24.90 | $24.90 | $24.73 | 305,620 |
| 2019-10-23 | $22.64 | $22.64 | $22.64 | $22.64 | $22.49 | 0 |
| 2019-10-22 | $22.64 | $22.64 | $22.64 | $22.64 | $22.49 | 0 |
| 2019-10-21 | $22.64 | $22.64 | $22.64 | $22.64 | $22.49 | 0 |
| 2019-10-18 | $22.64 | $22.64 | $22.64 | $22.64 | $22.49 | 0 |
| 2019-10-17 | $22.64 | $22.64 | $22.64 | $22.64 | $22.49 | 0 |
| 2019-10-16 | $22.64 | $22.64 | $22.64 | $22.64 | $22.49 | 0 |
| 2019-10-15 | $22.64 | $22.64 | $22.64 | $22.64 | $22.49 | 0 |
| 2019-10-14 | $22.64 | $22.64 | $22.64 | $22.64 | $22.49 | 0 |
| 2019-10-11 | $22.64 | $22.64 | $22.64 | $22.64 | $22.49 | 0 |
| 2019-10-10 | $22.64 | $22.64 | $22.64 | $22.64 | $22.49 | 0 |
| 2019-10-09 | $21.20 | $22.76 | $21.20 | $22.64 | $22.49 | 2,713,460 |
| 2019-10-08 | $21.74 | $21.92 | $21.41 | $21.58 | $21.44 | 1,107,720 |
| 2019-10-07 | $21.60 | $21.60 | $21.60 | $21.60 | $21.46 | 0 |
| 2019-10-04 | $21.60 | $21.60 | $21.60 | $21.60 | $21.46 | 0 |
| 2019-10-03 | $21.60 | $21.60 | $21.60 | $21.60 | $21.46 | 0 |
| 2019-10-02 | $21.60 | $21.60 | $21.60 | $21.60 | $21.46 | 0 |
| 2019-10-01 | $21.60 | $21.60 | $21.60 | $21.60 | $21.46 | 0 |
| 2019-09-30 | $22.46 | $22.47 | $21.60 | $21.60 | $21.46 | 1,390,580 |
| 2019-09-27 | $22.50 | $22.50 | $21.92 | $22.18 | $22.03 | 1,488,890 |
| 2019-09-26 | $22.47 | $22.93 | $22.10 | $22.14 | $21.99 | 1,999,130 |
| 2019-09-25 | $23.12 | $23.36 | $22.42 | $22.46 | $22.31 | 1,761,590 |
| 2019-09-24 | $22.73 | $23.49 | $22.73 | $23.19 | $23.04 | 2,259,160 |
| 2019-09-23 | $23.25 | $23.36 | $22.35 | $22.78 | $22.63 | 2,631,810 |
| 2019-09-20 | $23.59 | $23.85 | $23.37 | $23.37 | $23.21 | 1,976,540 |
| 2019-09-19 | $23.50 | $23.64 | $23.25 | $23.64 | $23.48 | 2,153,690 |
| 2019-09-18 | $23.67 | $23.95 | $23.18 | $23.29 | $23.13 | 2,396,350 |
| 2019-09-17 | $24.79 | $24.79 | $23.25 | $23.75 | $23.59 | 4,988,480 |
| 2019-09-16 | $24.04 | $24.87 | $24.04 | $24.61 | $24.45 | 6,206,490 |
| 2019-09-13 | $24.61 | $24.61 | $24.61 | $24.61 | $24.45 | 0 |
| 2019-09-12 | $23.79 | $25.48 | $23.51 | $24.61 | $24.45 | 8,412,150 |
| 2019-09-11 | $24.15 | $24.29 | $23.46 | $23.46 | $23.30 | 3,666,280 |
| 2019-09-10 | $24.50 | $24.90 | $24.03 | $24.18 | $24.02 | 4,919,720 |
| 2019-09-09 | $23.97 | $24.62 | $23.47 | $24.43 | $24.27 | 6,580,250 |
| 2019-09-06 | $23.47 | $24.05 | $23.40 | $23.69 | $23.53 | 4,090,630 |
| 2019-09-05 | $23.50 | $24.11 | $23.34 | $23.39 | $23.23 | 6,550,690 |
| 2019-09-04 | $22.85 | $23.60 | $22.53 | $23.59 | $23.43 | 5,509,260 |
| 2019-09-03 | $22.60 | $23.26 | $22.40 | $22.92 | $22.77 | 4,050,640 |
| 2019-09-02 | $22.30 | $22.64 | $21.82 | $22.63 | $22.48 | 4,270,410 |
| 2019-08-30 | $24.00 | $24.13 | $22.35 | $22.35 | $22.20 | 6,479,360 |
| 2019-08-29 | $23.52 | $24.23 | $23.31 | $23.91 | $23.75 | 5,905,120 |
| 2019-08-28 | $23.58 | $24.02 | $23.00 | $23.87 | $23.71 | 5,783,860 |
| 2019-08-27 | $23.70 | $23.97 | $23.26 | $23.70 | $23.54 | 6,912,040 |
| 2019-08-26 | $22.33 | $23.77 | $22.32 | $23.56 | $23.40 | 7,678,190 |
| 2019-08-23 | $23.88 | $24.36 | $23.21 | $23.30 | $23.14 | 9,901,440 |
| 2019-08-22 | $25.20 | $25.69 | $23.75 | $24.48 | $24.32 | 13,891,700 |
| 2019-08-21 | $28.60 | $28.60 | $25.58 | $25.72 | $25.55 | 19,070,250 |
| 2019-08-20 | $26.26 | $26.26 | $26.26 | $26.26 | $26.08 | 573,400 |
| 2019-08-19 | $23.87 | $23.87 | $23.87 | $23.87 | $23.71 | 512,170 |
| 2019-08-16 | $19.85 | $21.70 | $19.75 | $21.70 | $21.56 | 3,356,490 |
| 2019-08-15 | $19.13 | $19.88 | $18.68 | $19.73 | $19.60 | 3,054,710 |
| 2019-08-14 | $20.68 | $20.70 | $19.90 | $19.98 | $19.85 | 3,207,520 |
| 2019-08-13 | $20.37 | $20.69 | $20.10 | $20.18 | $20.05 | 3,234,690 |
| 2019-08-12 | $20.00 | $20.80 | $19.70 | $20.75 | $20.61 | 4,582,990 |
| 2019-08-09 | $20.70 | $20.70 | $19.16 | $20.50 | $20.36 | 6,287,750 |
| 2019-08-08 | $20.19 | $20.74 | $19.83 | $20.71 | $20.57 | 5,608,300 |
| 2019-08-07 | $20.97 | $21.26 | $20.15 | $20.22 | $20.09 | 5,539,740 |
| 2019-08-06 | $21.11 | $21.40 | $19.89 | $21.09 | $20.95 | 8,105,980 |
| 2019-08-05 | $22.82 | $23.00 | $21.78 | $21.90 | $21.75 | 8,726,160 |
| 2019-08-02 | $20.93 | $24.50 | $20.93 | $23.56 | $23.40 | 14,124,390 |
| 2019-08-01 | $22.65 | $24.92 | $22.00 | $23.24 | $23.08 | 15,198,610 |
| 2019-07-31 | $21.70 | $22.65 | $21.63 | $22.65 | $22.50 | 6,655,720 |
| 2019-07-30 | $18.74 | $20.59 | $18.74 | $20.59 | $20.45 | 1,822,460 |
| 2019-07-29 | $18.61 | $18.79 | $18.58 | $18.72 | $18.60 | 889,980 |
| 2019-07-26 | $19.07 | $19.07 | $18.48 | $18.60 | $18.48 | 1,435,080 |
| 2019-07-25 | $18.75 | $19.28 | $18.49 | $19.07 | $18.94 | 1,636,050 |
| 2019-07-24 | $18.38 | $18.63 | $18.21 | $18.47 | $18.35 | 831,320 |
| 2019-07-23 | $18.42 | $18.42 | $18.06 | $18.34 | $18.22 | 691,520 |
| 2019-07-22 | $19.20 | $19.33 | $17.84 | $18.45 | $18.33 | 1,241,140 |
| 2019-07-19 | $19.20 | $19.42 | $19.01 | $19.11 | $18.98 | 805,540 |
| 2019-07-18 | $19.10 | $19.39 | $18.86 | $19.03 | $18.90 | 1,195,220 |
| 2019-07-17 | $18.72 | $19.46 | $18.49 | $19.46 | $19.33 | 2,270,780 |
| 2019-07-16 | $18.83 | $18.95 | $18.59 | $18.82 | $18.69 | 889,840 |
| 2019-07-15 | $18.65 | $19.10 | $18.03 | $19.00 | $18.87 | 1,018,500 |
| 2019-07-12 | $26.48 | $27.06 | $26.17 | $26.20 | $18.52 | 856,410 |
| 2019-07-11 | $26.09 | $26.77 | $25.92 | $26.58 | $18.79 | 1,062,380 |
| 2019-07-10 | $26.10 | $26.25 | $25.50 | $25.92 | $18.32 | 845,140 |
| 2019-07-09 | $26.38 | $26.38 | $25.89 | $26.04 | $18.41 | 507,790 |
| 2019-07-08 | $27.43 | $27.43 | $26.00 | $26.12 | $18.46 | 1,051,300 |
| 2019-07-05 | $26.85 | $27.20 | $26.66 | $27.13 | $19.18 | 808,040 |
| 2019-07-04 | $27.60 | $27.60 | $26.67 | $27.13 | $19.18 | 1,396,800 |
| 2019-07-03 | $28.06 | $28.31 | $27.21 | $27.66 | $19.55 | 1,658,050 |
| 2019-07-02 | $26.99 | $29.60 | $26.74 | $28.51 | $20.15 | 3,055,880 |
| 2019-07-01 | $27.41 | $27.41 | $26.43 | $26.95 | $19.05 | 1,386,630 |
| 2019-06-28 | $26.88 | $27.05 | $25.91 | $26.02 | $18.39 | 1,089,390 |
| 2019-06-27 | $27.69 | $27.69 | $26.78 | $27.00 | $19.09 | 1,271,800 |
| 2019-06-26 | $26.80 | $27.69 | $26.78 | $27.41 | $19.38 | 1,317,240 |
| 2019-06-25 | $26.74 | $27.07 | $26.50 | $27.05 | $19.12 | 856,160 |
| 2019-06-24 | $27.10 | $27.38 | $26.48 | $27.05 | $19.12 | 1,508,820 |
| 2019-06-21 | $27.27 | $27.58 | $26.54 | $27.20 | $19.23 | 2,353,390 |
| 2019-06-20 | $25.98 | $26.58 | $25.80 | $26.50 | $18.73 | 1,439,080 |
| 2019-06-19 | $26.60 | $27.19 | $26.09 | $26.09 | $18.44 | 1,221,520 |
| 2019-06-18 | $26.16 | $26.16 | $25.70 | $25.89 | $18.30 | 906,000 |
| 2019-06-17 | $25.54 | $26.29 | $25.54 | $26.18 | $18.51 | 1,182,940 |
| 2019-06-14 | $27.13 | $27.26 | $25.70 | $25.80 | $18.24 | 2,223,500 |
| 2019-06-13 | $27.50 | $27.88 | $26.91 | $27.11 | $19.16 | 3,082,840 |
| 2019-06-12 | $28.64 | $29.33 | $28.10 | $28.37 | $20.05 | 2,881,920 |
| 2019-06-11 | $27.50 | $29.88 | $27.23 | $28.76 | $20.33 | 4,240,910 |
| 2019-06-10 | $27.68 | $30.06 | $27.68 | $28.22 | $19.95 | 4,280,590 |
| 2019-06-07 | $27.33 | $27.33 | $27.33 | $27.33 | $19.32 | 0 |
| 2019-06-06 | $26.37 | $28.20 | $25.42 | $27.33 | $19.32 | 3,089,310 |
| 2019-06-05 | $25.97 | $26.69 | $25.24 | $26.36 | $18.63 | 2,557,530 |
| 2019-06-04 | $25.85 | $26.70 | $25.47 | $25.90 | $18.31 | 2,324,800 |
| 2019-06-03 | $24.85 | $26.96 | $24.61 | $25.85 | $18.27 | 2,881,490 |
| 2019-05-31 | $24.50 | $25.40 | $24.05 | $24.85 | $17.57 | 1,626,600 |
| 2019-05-30 | $25.01 | $25.01 | $24.05 | $24.50 | $17.32 | 1,139,340 |
| 2019-05-29 | $24.17 | $25.26 | $23.90 | $25.00 | $17.67 | 1,877,060 |
| 2019-05-28 | $24.00 | $24.50 | $24.00 | $24.05 | $17.00 | 1,119,080 |
| 2019-05-27 | $23.56 | $24.10 | $23.15 | $23.95 | $16.93 | 931,680 |
| 2019-05-24 | $23.25 | $23.64 | $23.12 | $23.37 | $16.52 | 558,990 |
| 2019-05-23 | $23.90 | $23.90 | $23.05 | $23.56 | $16.65 | 837,670 |
| 2019-05-22 | $24.17 | $24.27 | $23.61 | $23.89 | $16.89 | 1,004,790 |
| 2019-05-21 | $24.08 | $24.20 | $23.57 | $24.11 | $17.04 | 1,038,160 |
| 2019-05-20 | $24.08 | $24.45 | $23.73 | $23.95 | $16.93 | 839,540 |
| 2019-05-17 | $25.01 | $26.10 | $23.50 | $24.14 | $17.06 | 1,435,360 |
| 2019-05-16 | $24.10 | $25.08 | $24.10 | $24.81 | $17.54 | 925,670 |
| 2019-05-15 | $24.74 | $24.88 | $24.52 | $24.80 | $17.53 | 1,048,500 |
| 2019-05-14 | $24.78 | $24.78 | $24.00 | $24.47 | $17.30 | 917,700 |
| 2019-05-13 | $25.16 | $25.32 | $24.76 | $25.00 | $17.67 | 888,600 |
| 2019-05-10 | $24.89 | $25.50 | $24.50 | $25.42 | $17.97 | 2,018,200 |
| 2019-05-09 | $24.20 | $24.99 | $24.00 | $24.70 | $17.46 | 919,010 |
| 2019-05-08 | $24.55 | $25.04 | $23.30 | $24.82 | $17.54 | 781,100 |
| 2019-05-07 | $25.27 | $25.27 | $24.51 | $25.02 | $17.69 | 865,590 |
| 2019-05-06 | $24.55 | $26.71 | $23.05 | $25.21 | $17.82 | 1,370,500 |
| 2019-05-03 | $25.55 | $25.55 | $25.55 | $25.55 | $18.06 | 0 |
| 2019-05-02 | $25.55 | $25.55 | $25.55 | $25.55 | $18.06 | 0 |
| 2019-05-01 | $25.55 | $25.55 | $25.55 | $25.55 | $18.06 | 0 |
| 2019-04-30 | $25.42 | $25.58 | $24.60 | $25.55 | $18.06 | 848,040 |
| 2019-04-29 | $26.66 | $27.24 | $24.13 | $25.98 | $18.36 | 1,027,570 |
| 2019-04-26 | $27.20 | $27.50 | $26.66 | $26.66 | $18.84 | 697,300 |
| 2019-04-25 | $28.70 | $28.71 | $27.21 | $27.22 | $19.24 | 988,470 |
| 2019-04-24 | $28.35 | $28.78 | $28.00 | $28.76 | $20.33 | 649,940 |
| 2019-04-23 | $28.99 | $29.19 | $28.30 | $28.33 | $20.03 | 811,400 |
| 2019-04-22 | $29.20 | $29.46 | $28.79 | $28.94 | $20.46 | 959,760 |
| 2019-04-19 | $29.42 | $29.60 | $28.45 | $29.17 | $20.62 | 1,000,410 |
| 2019-04-18 | $30.49 | $30.50 | $29.01 | $29.01 | $20.51 | 1,769,770 |
| 2019-04-17 | $29.40 | $29.80 | $29.10 | $29.74 | $21.02 | 1,986,220 |
| 2019-04-16 | $27.88 | $29.48 | $27.58 | $29.41 | $20.79 | 2,185,910 |
| 2019-04-15 | $28.35 | $28.68 | $28.00 | $28.01 | $19.80 | 732,630 |
| 2019-04-12 | $27.80 | $28.09 | $27.58 | $28.06 | $19.83 | 634,350 |
| 2019-04-11 | $28.44 | $28.61 | $27.80 | $27.80 | $19.65 | 950,900 |
| 2019-04-10 | $28.94 | $28.94 | $28.27 | $28.44 | $20.10 | 1,295,300 |
| 2019-04-09 | $28.90 | $29.10 | $28.00 | $29.09 | $20.56 | 1,586,390 |
| 2019-04-08 | $28.94 | $28.97 | $28.46 | $28.87 | $20.41 | 1,109,100 |
| 2019-04-05 | $28.60 | $28.60 | $28.60 | $28.60 | $20.22 | 0 |
| 2019-04-04 | $28.96 | $29.20 | $28.41 | $28.60 | $20.22 | 1,616,810 |
| 2019-04-03 | $29.20 | $29.44 | $28.52 | $28.96 | $20.47 | 2,214,390 |
| 2019-04-02 | $29.79 | $30.22 | $29.60 | $29.78 | $21.05 | 1,553,040 |
| 2019-04-01 | $28.74 | $29.96 | $28.74 | $29.79 | $21.06 | 2,101,750 |
| 2019-03-29 | $28.00 | $28.93 | $27.50 | $28.74 | $20.32 | 1,543,680 |
| 2019-03-28 | $28.52 | $29.20 | $27.70 | $28.02 | $19.81 | 1,381,830 |
| 2019-03-27 | $28.75 | $28.85 | $27.97 | $28.48 | $20.13 | 1,316,010 |
| 2019-03-26 | $30.00 | $30.00 | $28.28 | $28.28 | $19.99 | 1,821,980 |
| 2019-03-25 | $29.61 | $30.49 | $29.43 | $29.75 | $21.03 | 1,959,150 |
| 2019-03-22 | $30.97 | $30.97 | $29.30 | $30.18 | $21.33 | 3,351,000 |
| 2019-03-21 | $31.24 | $31.82 | $30.50 | $30.69 | $21.69 | 2,352,020 |
| 2019-03-20 | $32.08 | $32.10 | $30.40 | $31.22 | $22.07 | 1,604,120 |
| 2019-03-19 | $30.93 | $32.26 | $30.67 | $32.08 | $22.68 | 2,700,900 |
| 2019-03-18 | $31.32 | $31.32 | $29.68 | $30.98 | $21.90 | 1,950,780 |
| 2019-03-15 | $31.03 | $32.59 | $30.50 | $30.80 | $21.77 | 2,528,600 |
| 2019-03-14 | $32.00 | $32.60 | $29.50 | $31.37 | $22.17 | 2,519,100 |
| 2019-03-13 | $33.33 | $34.57 | $32.10 | $32.20 | $22.76 | 3,548,380 |
| 2019-03-12 | $32.00 | $34.70 | $30.84 | $34.60 | $24.46 | 7,827,870 |
| 2019-03-11 | $29.20 | $31.55 | $29.20 | $31.55 | $22.30 | 6,540,700 |
| 2019-03-08 | $27.50 | $30.36 | $27.20 | $28.68 | $20.27 | 5,923,770 |
| 2019-03-07 | $27.63 | $28.49 | $27.30 | $28.13 | $19.88 | 4,194,610 |
| 2019-03-06 | $27.55 | $27.81 | $26.71 | $27.60 | $19.51 | 4,381,180 |
| 2019-03-05 | $26.03 | $27.95 | $26.03 | $27.60 | $19.51 | 5,593,200 |
| 2019-03-04 | $26.00 | $26.70 | $25.99 | $26.14 | $18.48 | 3,224,250 |
| 2019-03-01 | $25.93 | $26.10 | $25.59 | $25.81 | $18.24 | 1,661,050 |
| 2019-02-28 | $25.79 | $26.12 | $25.72 | $25.93 | $18.33 | 1,637,680 |
| 2019-02-27 | $26.07 | $26.52 | $25.35 | $25.99 | $18.37 | 3,258,320 |
| 2019-02-26 | $27.10 | $27.31 | $26.36 | $26.50 | $18.73 | 4,593,980 |
| 2019-02-25 | $26.38 | $27.45 | $26.37 | $27.17 | $19.21 | 5,630,050 |
| 2019-02-22 | $25.71 | $26.42 | $25.40 | $26.29 | $18.58 | 4,430,330 |
| 2019-02-21 | $25.90 | $27.48 | $25.03 | $26.30 | $18.59 | 7,686,690 |
| 2019-02-20 | $23.58 | $25.89 | $23.00 | $25.89 | $18.30 | 3,883,500 |
| 2019-02-19 | $23.94 | $24.00 | $23.18 | $23.54 | $16.64 | 2,273,470 |
| 2019-02-18 | $23.39 | $23.74 | $23.18 | $23.65 | $16.72 | 2,845,730 |
| 2019-02-15 | $22.80 | $22.97 | $22.58 | $22.91 | $16.19 | 1,576,920 |
| 2019-02-14 | $22.50 | $23.65 | $22.41 | $23.18 | $16.39 | 2,673,330 |
| 2019-02-13 | $22.20 | $22.80 | $22.15 | $22.65 | $16.01 | 1,853,850 |
| 2019-02-12 | $22.09 | $22.47 | $21.87 | $22.21 | $15.70 | 1,095,090 |
| 2019-02-11 | $21.26 | $22.15 | $21.26 | $22.06 | $15.59 | 1,141,350 |
| 2019-02-08 | $21.33 | $21.33 | $21.33 | $21.33 | $15.08 | 0 |
| 2019-02-07 | $21.33 | $21.33 | $21.33 | $21.33 | $15.08 | 0 |
| 2019-02-06 | $21.33 | $21.33 | $21.33 | $21.33 | $15.08 | 0 |
| 2019-02-05 | $21.33 | $21.33 | $21.33 | $21.33 | $15.08 | 0 |
| 2019-02-04 | $21.33 | $21.33 | $21.33 | $21.33 | $15.08 | 0 |
| 2019-02-01 | $21.01 | $21.45 | $20.75 | $21.33 | $15.08 | 912,610 |
| 2019-01-31 | $21.04 | $21.71 | $20.60 | $20.63 | $14.58 | 1,587,400 |
| 2019-01-30 | $21.90 | $22.27 | $21.32 | $21.35 | $15.09 | 1,402,540 |
| 2019-01-29 | $23.68 | $23.79 | $21.31 | $21.97 | $15.53 | 1,845,670 |
| 2019-01-28 | $23.61 | $23.97 | $23.31 | $23.68 | $16.74 | 1,281,120 |
| 2019-01-25 | $23.50 | $23.95 | $23.10 | $23.45 | $16.58 | 2,082,810 |
| 2019-01-24 | $23.99 | $25.48 | $23.97 | $24.46 | $17.29 | 2,641,100 |
| 2019-01-23 | $24.13 | $24.18 | $23.77 | $23.91 | $16.90 | 1,307,930 |
| 2019-01-22 | $24.06 | $24.12 | $23.78 | $24.08 | $17.02 | 2,085,790 |
| 2019-01-21 | $23.15 | $25.28 | $23.14 | $24.47 | $17.30 | 3,828,100 |
| 2019-01-18 | $23.03 | $23.23 | $22.75 | $23.00 | $16.26 | 1,217,210 |
| 2019-01-17 | $23.75 | $23.87 | $22.93 | $23.04 | $16.29 | 1,484,590 |
| 2019-01-16 | $23.68 | $23.90 | $23.50 | $23.64 | $16.71 | 1,155,040 |
| 2019-01-15 | $23.53 | $23.75 | $23.11 | $23.69 | $16.75 | 1,351,500 |
| 2019-01-14 | $24.13 | $24.27 | $23.19 | $23.60 | $16.68 | 2,179,650 |
| 2019-01-11 | $24.30 | $24.41 | $23.92 | $24.40 | $17.25 | 1,717,590 |
| 2019-01-10 | $23.81 | $24.34 | $23.81 | $23.99 | $16.96 | 1,667,520 |
| 2019-01-09 | $23.86 | $24.37 | $23.61 | $23.87 | $16.87 | 1,888,290 |
| 2019-01-08 | $24.33 | $24.38 | $23.66 | $23.75 | $16.79 | 1,538,290 |
| 2019-01-07 | $23.90 | $24.45 | $23.88 | $24.33 | $17.20 | 1,478,180 |
| 2019-01-04 | $23.02 | $24.15 | $22.75 | $23.88 | $16.88 | 2,130,150 |
| 2019-01-03 | $26.00 | $26.00 | $23.51 | $23.60 | $16.68 | 3,478,930 |
| 2019-01-02 | $26.40 | $26.58 | $25.61 | $26.00 | $18.38 | 1,999,020 |
| 2019-01-01 | $26.25 | $26.25 | $26.25 | $26.25 | $18.56 | 0 |
| 2018-12-31 | $26.25 | $26.25 | $26.25 | $26.25 | $18.56 | 0 |
| 2018-12-28 | $26.38 | $26.58 | $25.91 | $26.25 | $18.56 | 2,071,450 |
| 2018-12-27 | $27.00 | $27.19 | $26.00 | $26.24 | $18.55 | 3,461,800 |
| 2018-12-26 | $27.21 | $27.21 | $27.21 | $27.21 | $19.23 | 0 |
| 2018-12-25 | $27.21 | $27.21 | $27.21 | $27.21 | $19.23 | 0 |
| 2018-12-24 | $26.20 | $27.27 | $26.06 | $27.21 | $19.23 | 4,450,170 |
| 2018-12-21 | $24.85 | $26.91 | $24.80 | $26.28 | $18.58 | 3,783,680 |
| 2018-12-20 | $24.68 | $25.60 | $24.68 | $25.31 | $17.89 | 2,991,180 |
| 2018-12-19 | $24.30 | $25.90 | $24.10 | $24.55 | $17.35 | 2,345,300 |
| 2018-12-18 | $24.42 | $24.57 | $23.90 | $24.22 | $17.12 | 963,400 |
| 2018-12-17 | $24.26 | $24.65 | $23.85 | $24.54 | $17.35 | 1,214,300 |
| 2018-12-14 | $25.10 | $25.24 | $24.10 | $24.15 | $17.07 | 1,884,440 |
| 2018-12-13 | $25.06 | $25.51 | $24.80 | $25.44 | $17.98 | 2,080,640 |
| 2018-12-12 | $25.32 | $25.34 | $24.91 | $24.94 | $17.63 | 1,785,280 |
| 2018-12-11 | $25.22 | $25.58 | $24.80 | $25.32 | $17.90 | 1,701,840 |
| 2018-12-10 | $25.40 | $25.40 | $24.80 | $25.22 | $17.83 | 1,214,500 |
| 2018-12-07 | $25.51 | $26.15 | $25.51 | $25.61 | $18.10 | 1,084,400 |
| 2018-12-06 | $25.81 | $26.14 | $25.40 | $25.67 | $18.15 | 1,327,910 |
| 2018-12-05 | $26.10 | $26.46 | $25.58 | $26.22 | $18.53 | 1,386,500 |
| 2018-12-04 | $27.12 | $27.23 | $26.30 | $26.82 | $18.96 | 1,821,300 |
| 2018-12-03 | $26.80 | $27.39 | $26.36 | $27.12 | $19.17 | 2,553,430 |
| 2018-11-30 | $26.00 | $26.46 | $25.41 | $26.33 | $18.61 | 1,434,130 |
| 2018-11-29 | $27.55 | $27.55 | $25.88 | $25.88 | $18.29 | 2,468,300 |
| 2018-11-28 | $26.66 | $27.49 | $26.41 | $27.43 | $19.39 | 2,745,400 |
| 2018-11-27 | $25.92 | $26.89 | $25.92 | $26.56 | $18.77 | 2,103,040 |
| 2018-11-26 | $25.86 | $26.25 | $25.25 | $25.69 | $18.16 | 1,514,300 |
| 2018-11-23 | $26.70 | $27.29 | $26.00 | $26.04 | $18.41 | 2,423,650 |
| 2018-11-22 | $27.19 | $27.39 | $26.64 | $26.79 | $18.94 | 2,675,980 |
| 2018-11-21 | $26.77 | $27.84 | $26.77 | $27.19 | $19.22 | 4,761,410 |
| 2018-11-20 | $30.50 | $30.94 | $29.61 | $29.74 | $21.02 | 2,414,370 |
| 2018-11-19 | $31.55 | $31.55 | $30.50 | $30.93 | $21.86 | 3,188,070 |
| 2018-11-16 | $31.80 | $32.18 | $31.37 | $31.75 | $22.44 | 4,241,190 |
| 2018-11-15 | $31.45 | $32.97 | $30.92 | $32.24 | $22.79 | 6,041,370 |
| 2018-11-14 | $30.70 | $31.06 | $30.16 | $30.45 | $21.52 | 2,763,330 |
| 2018-11-13 | $30.60 | $31.49 | $30.50 | $31.07 | $21.96 | 3,812,690 |
| 2018-11-12 | $30.20 | $31.80 | $29.90 | $31.35 | $22.16 | 5,468,540 |
| 2018-11-09 | $28.93 | $31.90 | $28.61 | $30.54 | $21.59 | 6,272,360 |
| 2018-11-08 | $29.70 | $29.88 | $28.81 | $29.00 | $20.50 | 2,772,080 |
| 2018-11-07 | $28.96 | $30.19 | $28.56 | $29.99 | $21.20 | 4,062,470 |
| 2018-11-06 | $29.04 | $29.62 | $28.13 | $28.93 | $20.45 | 2,700,170 |
| 2018-11-05 | $29.80 | $30.28 | $28.80 | $29.62 | $20.94 | 4,192,590 |
| 2018-11-02 | $29.06 | $29.54 | $28.81 | $29.24 | $20.67 | 3,507,940 |
| 2018-11-01 | $28.26 | $29.38 | $28.03 | $28.67 | $20.27 | 3,771,030 |
| 2018-10-31 | $27.25 | $28.58 | $27.25 | $28.14 | $19.89 | 2,891,910 |
| 2018-10-30 | $27.28 | $27.59 | $26.15 | $27.30 | $19.30 | 2,213,200 |
| 2018-10-29 | $27.15 | $28.37 | $27.15 | $27.33 | $19.32 | 1,889,580 |
| 2018-10-26 | $27.65 | $27.88 | $26.80 | $27.19 | $19.22 | 2,033,300 |
| 2018-10-25 | $26.88 | $27.50 | $26.50 | $27.16 | $19.20 | 2,179,900 |
| 2018-10-24 | $29.42 | $29.60 | $27.75 | $28.25 | $19.97 | 3,227,050 |
| 2018-10-23 | $29.60 | $29.85 | $28.95 | $29.34 | $20.74 | 3,047,780 |
| 2018-10-22 | $27.71 | $30.44 | $27.71 | $29.99 | $21.20 | 3,961,450 |
| 2018-10-19 | $26.57 | $28.50 | $25.00 | $27.68 | $19.57 | 2,602,350 |
| 2018-10-18 | $29.50 | $29.76 | $27.06 | $27.08 | $19.14 | 2,787,330 |
| 2018-10-17 | $30.84 | $30.87 | $28.99 | $29.80 | $21.06 | 3,558,330 |
| 2018-10-16 | $29.00 | $30.38 | $28.77 | $30.25 | $21.38 | 4,867,660 |
| 2018-10-15 | $28.55 | $30.70 | $27.00 | $29.70 | $20.99 | 5,257,680 |
| 2018-10-12 | $26.57 | $29.03 | $26.21 | $28.63 | $20.24 | 4,171,160 |
| 2018-10-11 | $27.24 | $27.98 | $26.33 | $26.39 | $18.65 | 2,742,980 |
| 2018-10-10 | $29.65 | $29.73 | $28.70 | $29.26 | $20.68 | 2,642,170 |
| 2018-10-09 | $28.11 | $29.60 | $28.11 | $29.50 | $20.85 | 3,567,140 |
| 2018-10-08 | $29.60 | $30.49 | $29.00 | $29.10 | $20.57 | 5,674,640 |
| 2018-10-05 | $28.77 | $28.77 | $28.77 | $28.77 | $20.34 | 0 |
| 2018-10-04 | $28.77 | $28.77 | $28.77 | $28.77 | $20.34 | 0 |
| 2018-10-03 | $28.77 | $28.77 | $28.77 | $28.77 | $20.34 | 0 |
| 2018-10-02 | $28.77 | $28.77 | $28.77 | $28.77 | $20.34 | 0 |
| 2018-10-01 | $28.77 | $28.77 | $28.77 | $28.77 | $20.34 | 0 |
| 2018-09-28 | $26.16 | $28.77 | $26.15 | $28.77 | $20.34 | 2,123,190 |
| 2018-09-27 | $28.02 | $28.04 | $25.90 | $26.15 | $18.48 | 1,888,370 |
| 2018-09-26 | $28.22 | $28.50 | $27.61 | $27.92 | $19.74 | 1,273,780 |
| 2018-09-25 | $27.85 | $28.08 | $27.51 | $28.01 | $19.80 | 925,500 |
| 2018-09-24 | $27.88 | $27.88 | $27.88 | $27.88 | $19.71 | 0 |
| 2018-09-21 | $27.31 | $28.05 | $27.27 | $27.88 | $19.71 | 1,217,290 |
| 2018-09-20 | $27.75 | $28.03 | $27.20 | $27.26 | $19.27 | 1,257,320 |
| 2018-09-19 | $27.09 | $28.30 | $27.09 | $27.75 | $19.62 | 1,493,350 |
| 2018-09-18 | $26.69 | $27.37 | $26.69 | $27.34 | $19.33 | 1,171,700 |
| 2018-09-17 | $27.77 | $27.77 | $26.74 | $26.78 | $18.93 | 1,242,490 |
| 2018-09-14 | $29.78 | $30.18 | $28.21 | $28.26 | $19.98 | 1,439,300 |
| 2018-09-13 | $29.73 | $30.04 | $29.38 | $29.78 | $21.05 | 1,550,580 |
| 2018-09-12 | $28.85 | $30.28 | $28.60 | $29.44 | $20.81 | 1,785,280 |
| 2018-09-11 | $28.51 | $29.06 | $28.41 | $28.84 | $20.39 | 1,159,150 |
| 2018-09-10 | $29.52 | $29.78 | $28.46 | $28.50 | $20.15 | 1,630,750 |
| 2018-09-07 | $29.96 | $30.52 | $29.30 | $29.90 | $21.14 | 1,709,460 |
| 2018-09-06 | $29.74 | $30.30 | $29.06 | $29.90 | $21.14 | 1,565,400 |
| 2018-09-05 | $30.58 | $30.95 | $29.67 | $29.72 | $21.01 | 1,755,680 |
| 2018-09-04 | $30.36 | $30.89 | $29.91 | $30.58 | $21.62 | 1,667,040 |
| 2018-09-03 | $30.83 | $30.83 | $29.59 | $30.50 | $21.56 | 1,826,170 |
| 2018-08-31 | $31.90 | $32.28 | $30.80 | $31.05 | $21.95 | 1,976,480 |
| 2018-08-30 | $32.48 | $33.13 | $31.77 | $32.00 | $22.62 | 1,895,300 |
| 2018-08-29 | $34.00 | $34.27 | $32.48 | $32.69 | $23.11 | 2,446,480 |
| 2018-08-28 | $34.00 | $34.80 | $33.53 | $33.96 | $24.01 | 2,346,670 |
| 2018-08-27 | $33.60 | $34.55 | $33.40 | $34.17 | $24.15 | 2,826,270 |
| 2018-08-24 | $34.30 | $34.47 | $33.42 | $33.56 | $23.72 | 2,648,620 |
| 2018-08-23 | $33.50 | $35.56 | $33.03 | $34.66 | $24.50 | 4,447,910 |
| 2018-08-22 | $33.05 | $34.43 | $32.87 | $33.97 | $24.01 | 4,277,940 |
| 2018-08-21 | $33.00 | $33.88 | $32.13 | $33.25 | $23.50 | 2,671,770 |
| 2018-08-20 | $32.13 | $33.00 | $31.30 | $33.00 | $23.33 | 2,289,580 |
| 2018-08-17 | $33.15 | $33.67 | $31.57 | $31.86 | $22.52 | 2,615,300 |
| 2018-08-16 | $31.62 | $33.96 | $31.52 | $32.77 | $23.16 | 3,190,240 |
| 2018-08-15 | $33.36 | $34.15 | $32.21 | $32.34 | $22.86 | 2,858,960 |
| 2018-08-14 | $33.96 | $34.18 | $32.71 | $33.25 | $23.50 | 3,213,290 |
| 2018-08-13 | $31.83 | $34.19 | $31.42 | $33.65 | $23.79 | 4,107,550 |
| 2018-08-10 | $33.20 | $35.10 | $32.70 | $34.24 | $24.20 | 4,595,460 |
| 2018-08-09 | $31.56 | $33.68 | $31.56 | $32.65 | $23.08 | 3,439,210 |
| 2018-08-08 | $32.07 | $32.67 | $30.14 | $30.70 | $21.70 | 2,826,440 |
| 2018-08-07 | $31.24 | $32.86 | $29.58 | $32.62 | $23.06 | 3,749,070 |
| 2018-08-06 | $33.98 | $33.98 | $31.55 | $31.55 | $22.30 | 3,687,630 |
| 2018-08-03 | $37.40 | $37.84 | $35.02 | $35.05 | $24.78 | 3,568,240 |
| 2018-08-02 | $38.60 | $39.20 | $36.11 | $37.06 | $26.20 | 5,110,560 |
| 2018-08-01 | $40.01 | $40.04 | $38.11 | $39.60 | $27.99 | 5,803,690 |
| 2018-07-31 | $39.13 | $42.12 | $39.10 | $40.12 | $28.36 | 8,490,760 |
| 2018-07-30 | $39.60 | $41.00 | $37.00 | $38.29 | $27.07 | 7,481,950 |
| 2018-07-27 | $35.41 | $38.63 | $35.40 | $38.63 | $27.31 | 4,663,990 |
| 2018-07-26 | $36.71 | $37.48 | $34.98 | $35.12 | $24.83 | 2,779,000 |
| 2018-07-25 | $37.22 | $38.25 | $36.76 | $36.95 | $26.12 | 2,432,330 |
| 2018-07-24 | $36.50 | $37.40 | $36.15 | $37.16 | $26.27 | 2,376,870 |
| 2018-07-23 | $39.56 | $39.58 | $36.28 | $36.52 | $25.81 | 4,423,790 |
| 2018-07-20 | $39.40 | $40.10 | $39.00 | $39.54 | $27.95 | 2,601,500 |
| 2018-07-19 | $39.99 | $40.39 | $39.05 | $39.42 | $27.86 | 3,819,010 |
| 2018-07-18 | $39.95 | $42.90 | $39.61 | $40.96 | $28.95 | 8,123,910 |
| 2018-07-17 | $38.99 | $40.01 | $37.20 | $40.01 | $28.28 | 4,093,190 |
| 2018-07-16 | $38.89 | $40.74 | $38.52 | $39.20 | $27.71 | 4,586,740 |
| 2018-07-13 | $38.29 | $39.25 | $38.25 | $38.38 | $27.13 | 4,705,880 |
| 2018-07-12 | $40.20 | $40.95 | $39.01 | $39.59 | $27.98 | 8,020,010 |
| 2018-07-11 | $36.60 | $37.27 | $35.93 | $37.23 | $26.32 | 4,376,950 |
| 2018-07-10 | $36.82 | $37.69 | $36.36 | $37.51 | $26.51 | 5,630,270 |
| 2018-07-09 | $34.65 | $37.79 | $34.65 | $37.26 | $26.34 | 6,102,620 |
| 2018-07-06 | $34.02 | $35.33 | $33.06 | $34.35 | $24.28 | 3,934,640 |
| 2018-07-05 | $35.22 | $36.50 | $33.03 | $33.60 | $23.75 | 4,115,730 |
| 2018-07-04 | $39.50 | $39.70 | $36.03 | $36.03 | $25.47 | 4,804,400 |
| 2018-07-03 | $39.82 | $40.48 | $35.97 | $40.03 | $28.30 | 5,096,700 |
| 2018-07-02 | $41.99 | $41.99 | $39.00 | $39.97 | $28.25 | 4,395,700 |
| 2018-06-29 | $40.79 | $43.42 | $39.62 | $41.68 | $29.46 | 5,745,820 |
| 2018-06-28 | $41.05 | $42.90 | $41.05 | $41.46 | $29.31 | 7,203,160 |
| 2018-06-27 | $41.25 | $41.88 | $40.72 | $41.49 | $29.33 | 5,190,900 |
| 2018-06-26 | $38.79 | $42.33 | $38.50 | $41.86 | $29.59 | 6,525,980 |
| 2018-06-25 | $40.40 | $41.60 | $39.70 | $40.02 | $28.29 | 5,857,030 |
| 2018-06-22 | $37.60 | $42.18 | $36.45 | $40.73 | $28.79 | 8,700,020 |
| 2018-06-21 | $38.01 | $39.80 | $36.17 | $38.45 | $27.18 | 6,876,900 |
| 2018-06-20 | $36.77 | $38.90 | $36.36 | $38.02 | $26.87 | 5,740,690 |
| 2018-06-19 | $37.14 | $39.00 | $35.20 | $36.65 | $25.91 | 5,824,880 |
| 2018-06-18 | $38.00 | $38.00 | $38.00 | $38.00 | $26.86 | 0 |
| 2018-06-15 | $40.19 | $40.88 | $37.51 | $38.00 | $26.86 | 5,499,280 |
| 2018-06-14 | $39.34 | $40.65 | $38.90 | $39.52 | $27.94 | 4,926,530 |
| 2018-06-13 | $44.46 | $44.46 | $40.26 | $40.26 | $28.46 | 6,624,170 |
| 2018-06-12 | $43.42 | $45.13 | $42.20 | $44.73 | $31.62 | 6,378,870 |
| 2018-06-11 | $44.75 | $45.36 | $42.78 | $42.95 | $30.36 | 5,721,330 |
| 2018-06-08 | $44.20 | $45.82 | $43.52 | $44.50 | $31.46 | 6,925,490 |
| 2018-06-07 | $48.17 | $49.30 | $45.20 | $45.85 | $32.41 | 8,891,370 |
| 2018-06-06 | $49.80 | $50.95 | $47.37 | $47.63 | $33.67 | 9,619,290 |
| 2018-06-05 | $47.00 | $52.96 | $47.00 | $49.80 | $35.20 | 13,851,730 |
| 2018-06-04 | $51.21 | $51.21 | $51.21 | $51.21 | $36.20 | 358,800 |
| 2018-06-01 | $56.90 | $56.90 | $56.90 | $56.90 | $40.22 | 0 |
| 2018-05-31 | $56.90 | $56.90 | $56.90 | $56.90 | $40.22 | 0 |
| 2018-05-30 | $56.90 | $56.90 | $56.90 | $56.90 | $40.22 | 0 |
| 2018-05-29 | $56.90 | $56.90 | $56.90 | $56.90 | $40.22 | 0 |
| 2018-05-28 | $56.90 | $56.90 | $56.90 | $56.90 | $40.22 | 0 |
| 2018-05-25 | $56.90 | $56.90 | $56.90 | $56.90 | $40.22 | 3,312,310 |
| 2018-05-24 | $45.95 | $51.73 | $45.30 | $51.73 | $36.57 | 8,033,470 |
| 2018-05-23 | $45.00 | $47.03 | $42.00 | $47.03 | $33.24 | 14,077,490 |
| 2018-05-22 | $38.12 | $42.75 | $38.12 | $42.75 | $30.22 | 6,480,580 |
| 2018-05-21 | $37.75 | $39.43 | $36.32 | $38.86 | $27.47 | 7,970,220 |
| 2018-05-18 | $37.74 | $39.98 | $37.40 | $37.81 | $26.48 | 7,032,890 |
| 2018-05-17 | $36.00 | $40.68 | $35.65 | $39.00 | $27.31 | 9,634,790 |
| 2018-05-16 | $40.97 | $40.99 | $37.10 | $37.31 | $26.13 | 11,492,580 |
| 2018-05-15 | $38.01 | $38.01 | $38.01 | $38.01 | $26.62 | 1,235,930 |
| 2018-05-14 | $33.00 | $34.55 | $33.00 | $34.55 | $24.20 | 2,623,020 |
| 2018-05-11 | $32.95 | $33.09 | $31.40 | $31.41 | $22.00 | 2,149,340 |
| 2018-05-10 | $32.41 | $32.86 | $31.77 | $32.73 | $22.92 | 2,543,570 |
| 2018-05-09 | $32.68 | $32.78 | $32.08 | $32.41 | $22.70 | 1,767,060 |
| 2018-05-08 | $31.77 | $32.58 | $31.77 | $32.55 | $22.80 | 2,138,530 |
| 2018-05-07 | $31.61 | $32.44 | $31.47 | $32.19 | $22.55 | 1,869,770 |
| 2018-05-04 | $32.00 | $32.31 | $31.35 | $31.47 | $22.04 | 2,765,300 |
| 2018-05-03 | $30.42 | $33.48 | $30.10 | $32.81 | $22.98 | 4,681,420 |
| 2018-05-02 | $31.36 | $31.77 | $30.10 | $30.44 | $21.32 | 1,396,680 |
| 2018-05-01 | $31.40 | $31.40 | $31.40 | $31.40 | $21.99 | 0 |
| 2018-04-30 | $31.40 | $31.40 | $31.40 | $31.40 | $21.99 | 0 |
| 2018-04-27 | $31.89 | $32.09 | $31.00 | $31.40 | $21.99 | 1,829,280 |
| 2018-04-26 | $31.28 | $32.50 | $30.81 | $31.66 | $22.17 | 3,431,050 |
| 2018-04-25 | $31.01 | $32.22 | $30.56 | $31.59 | $22.12 | 2,399,000 |
| 2018-04-24 | $30.54 | $31.25 | $30.19 | $31.01 | $21.72 | 2,155,260 |
| 2018-04-23 | $29.10 | $30.53 | $29.10 | $29.93 | $20.96 | 1,743,540 |
| 2018-04-20 | $32.31 | $32.49 | $29.57 | $29.57 | $20.71 | 3,393,850 |
| 2018-04-19 | $32.91 | $33.56 | $32.38 | $32.85 | $23.01 | 2,745,920 |
| 2018-04-18 | $33.00 | $33.62 | $30.41 | $33.37 | $23.37 | 4,119,000 |
| 2018-04-17 | $34.29 | $34.78 | $33.30 | $33.70 | $23.60 | 2,488,540 |
| 2018-04-16 | $34.79 | $34.79 | $33.28 | $33.90 | $23.74 | 3,017,810 |
| 2018-04-13 | $35.80 | $36.64 | $34.79 | $34.94 | $24.47 | 3,053,720 |
| 2018-04-12 | $37.90 | $37.90 | $34.50 | $36.17 | $25.33 | 4,421,160 |
| 2018-04-11 | $37.48 | $38.45 | $36.68 | $38.30 | $26.82 | 4,870,420 |
| 2018-04-10 | $39.80 | $39.95 | $37.34 | $37.39 | $26.19 | 7,784,230 |
| 2018-04-09 | $38.80 | $42.90 | $38.51 | $41.49 | $29.06 | 8,832,200 |
| 2018-04-06 | $39.38 | $39.38 | $39.38 | $39.38 | $27.58 | 0 |
| 2018-04-05 | $39.38 | $39.38 | $39.38 | $39.38 | $27.58 | 0 |
| 2018-04-04 | $37.84 | $41.00 | $37.39 | $39.38 | $27.58 | 10,676,500 |
| 2018-04-03 | $36.99 | $37.46 | $35.80 | $37.27 | $26.10 | 4,637,290 |
| 2018-04-02 | $36.40 | $39.40 | $36.21 | $38.19 | $26.75 | 6,826,120 |
| 2018-03-30 | $35.92 | $36.80 | $35.30 | $35.94 | $25.17 | 4,212,830 |
| 2018-03-29 | $37.45 | $38.78 | $35.21 | $35.60 | $24.93 | 5,697,950 |
| 2018-03-28 | $37.55 | $38.84 | $37.38 | $37.88 | $26.53 | 6,504,830 |
| 2018-03-27 | $36.95 | $40.00 | $36.95 | $39.22 | $27.47 | 8,770,090 |
| 2018-03-26 | $33.22 | $37.00 | $33.12 | $36.80 | $25.77 | 7,653,590 |
| 2018-03-23 | $39.96 | $42.00 | $35.46 | $36.80 | $25.77 | 12,001,560 |
| 2018-03-22 | $36.40 | $39.38 | $36.01 | $39.38 | $27.58 | 5,361,740 |
| 2018-03-21 | $34.81 | $37.80 | $34.50 | $35.80 | $25.07 | 8,642,780 |
| 2018-03-20 | $34.07 | $35.20 | $33.20 | $34.90 | $24.44 | 6,130,470 |
| 2018-03-19 | $35.52 | $38.00 | $35.10 | $35.82 | $25.09 | 9,243,620 |
| 2018-03-16 | $34.00 | $38.08 | $33.25 | $36.17 | $25.33 | 10,687,700 |
| 2018-03-15 | $33.90 | $36.35 | $32.85 | $35.65 | $24.97 | 12,556,680 |
| 2018-03-14 | $29.95 | $33.24 | $29.80 | $33.24 | $23.28 | 2,683,070 |
| 2018-03-13 | $31.72 | $31.73 | $29.88 | $30.22 | $21.17 | 3,552,740 |
| 2018-03-12 | $32.86 | $32.87 | $31.71 | $31.87 | $22.32 | 3,996,170 |
| 2018-03-09 | $31.21 | $32.35 | $31.06 | $31.82 | $22.29 | 5,013,330 |
| 2018-03-08 | $29.11 | $32.30 | $28.66 | $32.24 | $22.58 | 6,121,350 |
| 2018-03-07 | $28.84 | $30.88 | $28.49 | $29.36 | $20.56 | 3,690,330 |
| 2018-03-06 | $27.99 | $29.49 | $27.80 | $28.40 | $19.89 | 3,551,080 |
| 2018-03-05 | $27.12 | $28.58 | $27.11 | $28.30 | $19.82 | 2,496,120 |
| 2018-03-02 | $27.10 | $28.18 | $27.10 | $27.20 | $19.05 | 1,690,120 |
| 2018-03-01 | $26.80 | $27.85 | $26.70 | $27.57 | $19.31 | 1,944,040 |
| 2018-02-28 | $27.68 | $27.69 | $26.98 | $27.15 | $19.02 | 2,137,720 |
| 2018-02-27 | $26.63 | $29.25 | $26.63 | $28.26 | $19.79 | 3,148,570 |
| 2018-02-26 | $26.58 | $27.70 | $26.58 | $26.82 | $18.78 | 2,062,480 |
| 2018-02-23 | $25.39 | $25.94 | $25.25 | $25.82 | $18.08 | 1,416,760 |
| 2018-02-22 | $25.00 | $25.50 | $24.66 | $25.28 | $17.71 | 884,520 |
| 2018-02-21 | $24.72 | $24.72 | $24.72 | $24.72 | $17.31 | 0 |
| 2018-02-20 | $24.72 | $24.72 | $24.72 | $24.72 | $17.31 | 0 |
| 2018-02-19 | $24.72 | $24.72 | $24.72 | $24.72 | $17.31 | 0 |
| 2018-02-16 | $24.72 | $24.72 | $24.72 | $24.72 | $17.31 | 0 |
| 2018-02-15 | $24.72 | $24.72 | $24.72 | $24.72 | $17.31 | 0 |
| 2018-02-14 | $25.09 | $25.48 | $24.65 | $24.72 | $17.31 | 1,047,060 |
| 2018-02-13 | $25.64 | $26.20 | $25.26 | $25.31 | $17.73 | 1,682,320 |
| 2018-02-12 | $25.25 | $25.80 | $25.25 | $25.64 | $17.96 | 1,546,790 |
| 2018-02-09 | $23.71 | $25.16 | $23.66 | $24.61 | $17.24 | 1,713,820 |
| 2018-02-08 | $24.87 | $25.83 | $24.83 | $25.36 | $17.76 | 1,940,820 |
| 2018-02-07 | $24.89 | $25.82 | $23.51 | $25.23 | $17.67 | 2,718,640 |
| 2018-02-06 | $25.17 | $25.97 | $24.12 | $24.12 | $16.89 | 2,162,460 |
| 2018-02-05 | $27.97 | $27.97 | $26.00 | $26.32 | $18.43 | 2,263,990 |
| 2018-02-02 | $28.86 | $29.59 | $28.50 | $28.62 | $20.04 | 1,802,740 |
| 2018-02-01 | $30.00 | $30.79 | $29.00 | $29.08 | $20.37 | 2,923,500 |
| 2018-01-31 | $33.60 | $33.60 | $30.66 | $30.86 | $21.61 | 3,623,580 |
| 2018-01-30 | $33.20 | $33.95 | $33.01 | $33.68 | $23.59 | 2,716,710 |
| 2018-01-29 | $32.55 | $34.19 | $32.04 | $33.62 | $23.55 | 3,616,440 |
| 2018-01-26 | $32.99 | $33.40 | $31.92 | $32.20 | $22.55 | 3,004,150 |
| 2018-01-25 | $33.00 | $34.68 | $32.50 | $33.65 | $23.57 | 4,292,950 |
| 2018-01-24 | $32.60 | $34.36 | $32.46 | $33.30 | $23.32 | 3,603,910 |
| 2018-01-23 | $32.30 | $32.95 | $31.73 | $32.68 | $22.89 | 2,446,420 |
| 2018-01-22 | $33.51 | $33.55 | $30.96 | $32.15 | $22.52 | 3,114,890 |
| 2018-01-19 | $33.40 | $35.43 | $33.21 | $34.00 | $23.81 | 4,324,010 |
| 2018-01-18 | $34.07 | $34.12 | $32.90 | $33.20 | $23.25 | 2,990,150 |
| 2018-01-17 | $33.00 | $34.56 | $32.68 | $34.27 | $24.00 | 4,559,300 |
| 2018-01-16 | $32.47 | $33.70 | $32.30 | $33.20 | $23.25 | 3,629,850 |
| 2018-01-15 | $34.59 | $34.59 | $32.07 | $32.53 | $22.78 | 4,835,060 |
| 2018-01-12 | $35.73 | $37.10 | $35.05 | $35.08 | $24.57 | 4,304,840 |
| 2018-01-11 | $35.60 | $37.30 | $35.05 | $36.45 | $25.53 | 5,378,860 |
| 2018-01-10 | $37.05 | $37.20 | $35.76 | $36.50 | $25.56 | 5,606,550 |
| 2018-01-09 | $36.70 | $38.28 | $36.15 | $37.72 | $26.42 | 7,586,000 |
| 2018-01-08 | $36.36 | $37.45 | $35.70 | $37.29 | $26.12 | 6,295,040 |
| 2018-01-05 | $35.28 | $37.15 | $35.28 | $36.08 | $25.27 | 6,458,640 |
| 2018-01-04 | $36.25 | $36.99 | $35.30 | $35.90 | $25.14 | 6,171,250 |
| 2018-01-03 | $37.56 | $37.77 | $35.00 | $36.38 | $25.48 | 8,095,240 |
| 2018-01-02 | $38.33 | $39.66 | $37.51 | $38.67 | $27.08 | 7,075,100 |
| 2018-01-01 | $38.26 | $38.26 | $38.26 | $38.26 | $26.80 | 0 |
| 2017-12-29 | $40.93 | $41.63 | $38.26 | $38.26 | $26.80 | 10,094,060 |
| 2017-12-28 | $41.10 | $46.88 | $41.10 | $42.51 | $29.77 | 13,084,310 |
| 2017-12-27 | $39.10 | $43.42 | $38.90 | $43.42 | $30.41 | 13,927,670 |
| 2017-12-26 | $35.80 | $40.34 | $35.55 | $39.47 | $27.64 | 13,337,870 |
| 2017-12-25 | $34.40 | $37.50 | $34.40 | $36.67 | $25.68 | 9,924,270 |
| 2017-12-22 | $36.23 | $40.00 | $35.96 | $36.00 | $25.21 | 13,165,880 |
| 2017-12-21 | $34.07 | $38.98 | $33.22 | $38.19 | $26.75 | 13,565,690 |
| 2017-12-20 | $38.50 | $40.48 | $34.70 | $35.51 | $24.87 | 14,181,170 |
| 2017-12-19 | $33.00 | $37.17 | $32.94 | $37.17 | $26.03 | 4,696,860 |
| 2017-12-18 | $33.79 | $33.79 | $32.28 | $33.79 | $23.67 | 8,699,350 |
| 2017-12-15 | $30.72 | $30.72 | $30.72 | $30.72 | $21.52 | 77,680 |
| 2017-12-14 | $27.93 | $27.93 | $27.93 | $27.93 | $19.56 | 34,980 |
| 2017-12-13 | $25.39 | $25.39 | $25.39 | $25.39 | $17.78 | 6,950 |
| 2017-12-12 | $23.08 | $23.08 | $23.08 | $23.08 | $16.16 | 2,700 |
| 2017-12-11 | $20.98 | $20.98 | $20.98 | $20.98 | $14.69 | 3,440 |
| 2017-12-08 | $15.89 | $19.07 | $15.89 | $19.07 | $13.36 | 10,890 |