Guangdong Wencan Die Casting Company Ltd (603348) Exchange: SHG
Data as of July 11, 2025
$20.80 ($-0.07) -0.34%
Guangdong Wencan Die Casting Company Ltd - Daily Information
Click for more stock information on Guangdong Wencan Die Casting Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $20.98 |
| Previous Close | $20.80 |
| High | $20.98 |
| Low | $20.77 |
| Adjusted Open | $20.98 |
| Previous Adjusted Close | $20.80 |
| Adjusted High | $20.98 |
| Adjusted Low | $20.77 |
Invest in Guangdong Wencan Die Casting Company Ltd (603348)
Historical Stock Data for Guangdong Wencan Die Casting Company Ltd (603348)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $20.98 | $20.98 | $20.77 | $20.80 | $20.80 | 2,694,100 |
| 2025-07-08 | $20.73 | $20.87 | $20.69 | $20.87 | $20.87 | 2,424,430 |
| 2025-07-07 | $20.63 | $20.77 | $20.56 | $20.75 | $20.75 | 1,536,930 |
| 2025-07-04 | $20.91 | $20.91 | $20.66 | $20.67 | $20.67 | 2,758,890 |
| 2025-07-03 | $20.93 | $21.02 | $20.81 | $20.92 | $20.92 | 3,033,400 |
| 2025-07-02 | $21.18 | $21.18 | $20.82 | $20.93 | $20.93 | 2,963,570 |
| 2025-06-30 | $20.78 | $20.90 | $20.73 | $20.88 | $20.88 | 2,726,460 |
| 2025-06-27 | $20.91 | $20.96 | $20.72 | $20.77 | $20.77 | 3,528,930 |
| 2025-06-26 | $20.71 | $20.78 | $20.55 | $20.58 | $20.58 | 3,077,880 |
| 2025-06-25 | $20.78 | $20.79 | $20.55 | $20.69 | $20.69 | 3,942,290 |
| 2025-06-24 | $20.33 | $20.74 | $20.32 | $20.67 | $20.67 | 4,530,720 |
| 2025-06-23 | $20.00 | $20.21 | $19.88 | $20.21 | $20.21 | 2,372,920 |
| 2025-06-20 | $20.16 | $20.27 | $20.01 | $20.03 | $20.03 | 1,823,880 |
| 2025-06-19 | $20.20 | $20.41 | $20.05 | $20.10 | $20.10 | 2,647,090 |
| 2025-06-18 | $20.46 | $20.46 | $20.16 | $20.27 | $20.27 | 2,028,620 |
| 2025-06-17 | $20.10 | $20.50 | $20.07 | $20.39 | $20.39 | 3,140,260 |
| 2025-06-13 | $20.36 | $20.49 | $20.01 | $20.11 | $20.11 | 5,364,510 |
| 2025-06-12 | $20.33 | $20.70 | $20.33 | $20.55 | $20.55 | 3,384,970 |
| 2025-06-11 | $20.50 | $21.05 | $20.50 | $20.74 | $20.74 | 6,747,020 |
| 2025-06-10 | $20.67 | $20.67 | $20.14 | $20.30 | $20.30 | 3,301,410 |
| 2025-06-09 | $20.43 | $20.57 | $20.34 | $20.57 | $20.57 | 2,614,370 |
| 2025-06-06 | $20.52 | $20.52 | $20.31 | $20.34 | $20.34 | 2,420,350 |
| 2025-06-05 | $20.53 | $20.57 | $20.31 | $20.52 | $20.52 | 2,877,290 |
| 2025-06-04 | $20.27 | $20.50 | $20.27 | $20.47 | $20.47 | 2,323,640 |
| 2025-06-03 | $20.07 | $20.41 | $20.01 | $20.25 | $20.25 | 2,255,500 |
| 2025-05-30 | $20.69 | $20.74 | $20.20 | $20.21 | $20.21 | 4,770,410 |
| 2025-05-29 | $20.40 | $20.85 | $20.40 | $20.72 | $20.72 | 3,823,910 |
| 2025-05-28 | $20.75 | $20.89 | $20.38 | $20.40 | $20.40 | 3,846,400 |
| 2025-05-27 | $20.95 | $21.04 | $20.47 | $20.75 | $20.75 | 6,113,960 |
| 2025-05-26 | $21.33 | $21.47 | $20.86 | $21.04 | $21.04 | 5,301,600 |
| 2025-05-23 | $20.90 | $22.14 | $20.87 | $21.10 | $21.10 | 9,067,350 |
| 2025-05-22 | $21.10 | $21.37 | $20.89 | $20.92 | $20.92 | 4,148,300 |
| 2025-05-21 | $21.21 | $21.56 | $21.03 | $21.35 | $21.35 | 4,109,120 |
| 2025-05-20 | $21.16 | $21.24 | $20.97 | $21.20 | $21.20 | 3,140,920 |
| 2025-05-19 | $21.36 | $21.41 | $20.93 | $21.15 | $21.15 | 3,890,120 |
| 2025-05-16 | $21.10 | $21.60 | $21.10 | $21.36 | $21.36 | 4,348,450 |
| 2025-05-15 | $21.20 | $21.40 | $21.00 | $21.10 | $21.10 | 3,571,510 |
| 2025-05-14 | $21.25 | $21.41 | $21.04 | $21.20 | $21.20 | 3,236,600 |
| 2025-05-13 | $21.69 | $21.82 | $21.29 | $21.31 | $21.31 | 4,174,650 |
| 2025-05-12 | $21.29 | $21.56 | $21.29 | $21.38 | $21.38 | 3,545,070 |
| 2025-05-09 | $21.45 | $21.49 | $20.92 | $21.11 | $21.11 | 3,704,080 |
| 2025-05-08 | $20.92 | $21.70 | $20.85 | $21.39 | $21.39 | 6,159,590 |
| 2025-05-07 | $21.22 | $21.37 | $20.80 | $21.04 | $21.04 | 4,494,690 |
| 2025-05-06 | $20.70 | $20.96 | $20.70 | $20.95 | $20.95 | 4,024,650 |
| 2025-04-30 | $20.10 | $20.63 | $20.10 | $20.41 | $20.41 | 4,139,010 |
| 2025-04-29 | $20.40 | $20.41 | $20.03 | $20.10 | $20.10 | 3,496,240 |
| 2025-04-28 | $20.41 | $20.43 | $19.93 | $20.20 | $20.20 | 5,590,270 |
| 2025-04-25 | $21.11 | $21.38 | $21.06 | $21.10 | $21.10 | 3,727,600 |
| 2025-04-24 | $21.51 | $21.55 | $21.11 | $21.16 | $21.16 | 4,849,740 |
| 2025-04-23 | $21.13 | $21.89 | $21.10 | $21.59 | $21.59 | 8,566,550 |
| 2025-04-22 | $20.60 | $20.99 | $20.55 | $20.87 | $20.87 | 3,801,280 |
| 2025-04-21 | $20.40 | $20.75 | $20.23 | $20.66 | $20.66 | 2,762,280 |
| 2025-04-18 | $20.31 | $20.52 | $20.11 | $20.37 | $20.37 | 3,008,890 |
| 2025-04-17 | $20.35 | $20.67 | $20.35 | $20.37 | $20.37 | 3,265,430 |
| 2025-04-16 | $20.84 | $20.91 | $20.31 | $20.54 | $20.54 | 3,847,530 |
| 2025-04-15 | $20.87 | $21.05 | $20.69 | $20.98 | $20.98 | 3,974,560 |
| 2025-04-14 | $21.18 | $21.29 | $20.74 | $20.83 | $20.83 | 5,585,730 |
| 2025-04-11 | $20.65 | $20.99 | $20.52 | $20.73 | $20.73 | 4,842,000 |
| 2025-04-10 | $21.02 | $21.22 | $20.50 | $20.65 | $20.65 | 8,121,080 |
| 2025-04-09 | $19.89 | $20.50 | $18.28 | $20.36 | $20.36 | 9,255,830 |
| 2025-04-08 | $20.87 | $21.03 | $19.30 | $20.01 | $20.01 | 11,631,000 |
| 2025-04-07 | $21.95 | $21.95 | $20.89 | $20.89 | $20.89 | 7,184,870 |
| 2025-04-03 | $23.04 | $23.45 | $22.91 | $23.21 | $23.21 | 4,910,550 |
| 2025-04-02 | $23.11 | $23.97 | $23.00 | $23.40 | $23.40 | 7,570,170 |
| 2025-04-01 | $23.40 | $23.44 | $23.02 | $23.10 | $23.10 | 6,498,890 |
| 2025-03-31 | $23.72 | $23.89 | $23.00 | $23.25 | $23.25 | 6,576,260 |
| 2025-03-28 | $24.55 | $24.80 | $23.85 | $23.91 | $23.91 | 6,421,680 |
| 2025-03-27 | $24.55 | $24.81 | $24.29 | $24.45 | $24.45 | 5,721,510 |
| 2025-03-26 | $24.25 | $24.92 | $24.25 | $24.71 | $24.71 | 5,712,130 |
| 2025-03-25 | $24.76 | $25.09 | $24.23 | $24.36 | $24.36 | 6,876,030 |
| 2025-03-24 | $25.47 | $25.49 | $24.22 | $24.78 | $24.78 | 8,307,740 |
| 2025-03-21 | $26.25 | $26.25 | $25.20 | $25.46 | $25.46 | 10,169,170 |
| 2025-03-20 | $26.30 | $26.59 | $26.01 | $26.33 | $26.33 | 8,605,080 |
| 2025-03-19 | $26.60 | $26.60 | $26.13 | $26.27 | $26.27 | 7,834,180 |
| 2025-03-18 | $26.50 | $26.86 | $26.23 | $26.70 | $26.70 | 11,434,870 |
| 2025-03-17 | $26.00 | $26.35 | $25.70 | $26.30 | $26.30 | 8,706,130 |
| 2025-03-14 | $26.00 | $26.10 | $25.55 | $25.98 | $25.98 | 9,437,910 |
| 2025-03-13 | $26.46 | $26.50 | $25.60 | $25.92 | $25.92 | 10,977,300 |
| 2025-03-12 | $26.36 | $26.52 | $26.11 | $26.42 | $26.42 | 14,179,010 |
| 2025-03-11 | $25.52 | $26.37 | $25.51 | $26.02 | $26.02 | 10,330,190 |
| 2025-03-10 | $25.84 | $26.56 | $25.75 | $26.08 | $26.08 | 14,907,550 |
| 2025-03-07 | $25.51 | $26.50 | $25.33 | $25.78 | $25.78 | 26,831,850 |
| 2025-03-06 | $23.55 | $25.80 | $23.48 | $25.80 | $25.80 | 15,268,580 |
| 2025-03-05 | $23.68 | $23.79 | $23.24 | $23.45 | $23.45 | 5,300,750 |
| 2025-03-04 | $23.33 | $23.74 | $23.10 | $23.67 | $23.67 | 4,586,300 |
| 2025-03-03 | $23.39 | $23.90 | $23.25 | $23.32 | $23.32 | 5,500,220 |
| 2025-02-28 | $24.49 | $24.52 | $23.31 | $23.36 | $23.36 | 8,137,800 |
| 2025-02-27 | $24.81 | $24.96 | $23.99 | $24.54 | $24.54 | 8,094,430 |
| 2025-02-26 | $24.09 | $25.00 | $24.04 | $24.74 | $24.74 | 10,913,340 |
| 2025-02-25 | $23.50 | $24.29 | $23.40 | $24.12 | $24.12 | 9,067,070 |
| 2025-02-24 | $23.87 | $24.04 | $23.47 | $23.65 | $23.65 | 6,654,140 |
| 2025-02-20 | $23.97 | $24.30 | $23.63 | $24.18 | $24.18 | 7,654,430 |
| 2025-02-19 | $23.11 | $23.95 | $23.09 | $23.94 | $23.94 | 7,641,470 |
| 2025-02-18 | $23.71 | $23.84 | $23.01 | $23.15 | $23.15 | 6,048,460 |
| 2025-02-17 | $23.53 | $23.74 | $23.36 | $23.70 | $23.70 | 4,737,560 |
| 2025-02-14 | $23.25 | $23.95 | $23.25 | $23.53 | $23.53 | 6,083,820 |
| 2025-02-13 | $24.03 | $24.08 | $23.39 | $23.40 | $23.40 | 7,410,750 |
| 2025-02-12 | $23.56 | $24.06 | $23.45 | $23.98 | $23.98 | 6,387,120 |
| 2025-02-11 | $24.01 | $24.10 | $23.63 | $23.68 | $23.68 | 5,290,150 |
| 2025-02-10 | $24.21 | $24.28 | $23.70 | $24.10 | $24.10 | 6,498,460 |
| 2025-02-07 | $24.06 | $24.65 | $23.90 | $24.20 | $24.20 | 11,458,300 |
| 2025-02-06 | $23.10 | $24.00 | $22.98 | $23.99 | $23.99 | 9,738,880 |
| 2025-02-05 | $23.00 | $23.47 | $22.93 | $23.17 | $23.17 | 4,668,760 |
| 2025-01-27 | $23.64 | $23.70 | $23.06 | $23.08 | $23.08 | 5,711,100 |
| 2025-01-24 | $22.52 | $23.29 | $22.50 | $23.19 | $23.19 | 6,188,330 |
| 2025-01-23 | $22.55 | $23.50 | $22.43 | $22.70 | $22.70 | 8,133,380 |
| 2025-01-22 | $22.70 | $22.70 | $22.16 | $22.30 | $22.30 | 4,156,540 |
| 2025-01-21 | $22.60 | $22.77 | $22.30 | $22.70 | $22.70 | 4,050,160 |
| 2025-01-20 | $22.53 | $22.78 | $22.40 | $22.57 | $22.57 | 4,300,340 |
| 2025-01-17 | $22.22 | $22.45 | $22.00 | $22.31 | $22.31 | 3,612,710 |
| 2025-01-16 | $22.45 | $22.95 | $22.04 | $22.32 | $22.32 | 5,532,230 |
| 2025-01-15 | $22.50 | $22.66 | $22.25 | $22.39 | $22.39 | 5,476,720 |
| 2025-01-14 | $21.35 | $22.86 | $21.08 | $22.68 | $22.68 | 12,504,720 |
| 2025-01-13 | $22.51 | $22.60 | $21.06 | $21.31 | $21.31 | 13,893,120 |
| 2025-01-09 | $23.31 | $23.69 | $23.29 | $23.41 | $23.41 | 2,736,480 |
| 2025-01-08 | $23.04 | $23.68 | $22.35 | $23.53 | $23.53 | 4,457,170 |
| 2025-01-07 | $22.73 | $23.19 | $22.68 | $23.18 | $23.18 | 2,563,030 |
| 2025-01-06 | $22.52 | $22.97 | $22.36 | $22.73 | $22.73 | 2,802,510 |
| 2025-01-03 | $22.94 | $23.37 | $22.50 | $22.52 | $22.52 | 3,715,940 |
| 2025-01-02 | $23.68 | $23.80 | $22.80 | $22.99 | $22.99 | 3,939,810 |
| 2024-12-31 | $24.40 | $24.52 | $23.54 | $23.66 | $23.66 | 3,916,530 |
| 2024-12-30 | $24.39 | $24.71 | $24.21 | $24.42 | $24.42 | 2,537,080 |
| 2024-12-27 | $24.56 | $24.85 | $24.45 | $24.60 | $24.60 | 2,772,020 |
| 2024-12-26 | $24.20 | $24.99 | $24.19 | $24.79 | $24.79 | 3,443,030 |
| 2024-12-25 | $24.87 | $25.00 | $24.14 | $24.28 | $24.28 | 3,417,610 |
| 2024-12-24 | $24.74 | $25.20 | $24.61 | $24.87 | $24.87 | 3,001,140 |
| 2024-12-23 | $26.00 | $26.00 | $24.69 | $24.74 | $24.74 | 4,712,780 |
| 2024-12-20 | $25.42 | $25.99 | $25.40 | $25.75 | $25.75 | 3,224,960 |
| 2024-12-19 | $25.15 | $25.67 | $25.11 | $25.46 | $25.46 | 3,936,840 |
| 2024-12-18 | $25.89 | $26.18 | $25.51 | $25.92 | $25.92 | 3,871,970 |
| 2024-12-17 | $25.67 | $26.11 | $25.60 | $25.91 | $25.91 | 5,448,570 |
| 2024-12-16 | $26.20 | $26.44 | $25.77 | $25.86 | $25.86 | 5,041,600 |
| 2024-12-13 | $27.08 | $27.15 | $26.25 | $26.28 | $26.28 | 6,999,550 |
| 2024-12-12 | $27.51 | $27.79 | $26.89 | $27.33 | $27.33 | 6,508,480 |
| 2024-12-11 | $27.78 | $27.79 | $27.26 | $27.51 | $27.51 | 5,779,100 |
| 2024-12-10 | $28.57 | $28.94 | $27.55 | $27.79 | $27.79 | 11,870,670 |
| 2024-12-09 | $28.10 | $28.58 | $27.65 | $27.89 | $27.89 | 7,301,250 |
| 2024-12-06 | $28.30 | $29.71 | $27.69 | $28.32 | $28.32 | 14,464,250 |
| 2024-12-05 | $27.50 | $29.00 | $27.23 | $28.70 | $28.70 | 14,427,020 |
| 2024-12-04 | $26.55 | $28.50 | $26.11 | $27.72 | $27.72 | 12,657,310 |
| 2024-12-03 | $26.80 | $26.99 | $26.47 | $26.63 | $26.63 | 4,041,180 |
| 2024-12-02 | $26.60 | $27.19 | $26.36 | $26.83 | $26.83 | 6,445,520 |
| 2024-11-29 | $25.75 | $26.80 | $25.74 | $26.36 | $26.36 | 5,372,310 |
| 2024-11-28 | $26.62 | $26.80 | $25.90 | $25.96 | $25.96 | 4,656,900 |
| 2024-11-27 | $25.88 | $26.84 | $25.01 | $26.81 | $26.81 | 6,458,940 |
| 2024-11-26 | $26.57 | $26.62 | $26.02 | $26.08 | $26.08 | 3,879,100 |
| 2024-11-25 | $26.13 | $27.22 | $25.60 | $26.58 | $26.58 | 6,729,150 |
| 2024-11-22 | $27.22 | $27.73 | $25.91 | $25.94 | $25.94 | 6,470,770 |
| 2024-11-21 | $27.32 | $27.66 | $26.84 | $27.22 | $27.22 | 5,698,220 |
| 2024-11-20 | $27.30 | $27.82 | $27.09 | $27.54 | $27.54 | 7,375,320 |
| 2024-11-19 | $26.70 | $27.56 | $26.50 | $27.55 | $27.55 | 9,461,280 |
| 2024-11-18 | $26.25 | $27.05 | $25.52 | $26.78 | $26.78 | 11,169,000 |
| 2024-11-15 | $27.03 | $27.45 | $26.02 | $26.10 | $26.10 | 6,581,150 |
| 2024-11-14 | $28.06 | $28.37 | $27.06 | $27.26 | $27.26 | 6,684,290 |
| 2024-11-13 | $28.35 | $28.50 | $27.40 | $28.46 | $28.46 | 9,723,140 |
| 2024-11-12 | $29.71 | $29.98 | $28.37 | $28.79 | $28.79 | 14,943,830 |
| 2024-11-11 | $29.14 | $29.98 | $28.61 | $29.61 | $29.61 | 18,369,180 |
| 2024-11-08 | $27.90 | $29.36 | $27.90 | $28.29 | $28.29 | 17,528,700 |
| 2024-11-07 | $28.50 | $28.50 | $26.88 | $27.31 | $27.31 | 16,241,910 |
| 2024-11-06 | $26.62 | $28.86 | $26.29 | $28.00 | $28.00 | 25,059,060 |
| 2024-11-05 | $25.28 | $27.63 | $24.70 | $27.00 | $27.00 | 24,563,690 |
| 2024-11-04 | $22.84 | $25.12 | $22.83 | $25.12 | $25.12 | 12,449,550 |
| 2024-11-01 | $23.42 | $23.65 | $22.81 | $22.84 | $22.84 | 6,071,320 |
| 2024-10-31 | $23.74 | $23.89 | $23.37 | $23.51 | $23.51 | 4,499,320 |
| 2024-10-30 | $23.92 | $24.20 | $23.41 | $23.75 | $23.75 | 4,518,020 |
| 2024-10-29 | $24.85 | $24.92 | $23.88 | $23.99 | $23.99 | 8,650,680 |
| 2024-10-28 | $25.19 | $25.20 | $24.70 | $25.15 | $25.15 | 4,612,170 |
| 2024-10-25 | $25.11 | $25.45 | $24.80 | $25.01 | $25.01 | 4,986,370 |
| 2024-10-24 | $24.99 | $25.44 | $24.61 | $24.75 | $24.75 | 4,689,160 |
| 2024-10-23 | $24.78 | $25.45 | $24.44 | $24.98 | $24.98 | 6,360,130 |
| 2024-10-22 | $23.81 | $24.95 | $23.61 | $24.78 | $24.78 | 6,937,680 |
| 2024-10-21 | $24.03 | $24.31 | $23.67 | $23.81 | $23.81 | 5,465,400 |
| 2024-10-18 | $22.69 | $24.49 | $22.62 | $23.99 | $23.99 | 6,809,810 |
| 2024-10-17 | $23.17 | $23.36 | $22.74 | $22.76 | $22.76 | 3,381,960 |
| 2024-10-16 | $22.87 | $23.27 | $22.63 | $22.95 | $22.95 | 3,399,300 |
| 2024-10-15 | $24.04 | $24.07 | $23.27 | $23.28 | $23.28 | 3,825,900 |
| 2024-10-14 | $23.67 | $24.08 | $23.02 | $24.04 | $24.04 | 4,380,380 |
| 2024-10-11 | $25.11 | $25.20 | $23.39 | $23.71 | $23.71 | 5,285,970 |
| 2024-10-10 | $25.18 | $25.85 | $24.43 | $24.83 | $24.83 | 6,356,930 |
| 2024-10-09 | $27.39 | $27.39 | $25.18 | $25.18 | $25.18 | 9,985,600 |
| 2024-10-08 | $28.30 | $28.30 | $26.10 | $27.98 | $27.98 | 13,699,580 |
| 2024-09-30 | $24.85 | $25.74 | $24.02 | $25.73 | $25.73 | 12,817,420 |
| 2024-09-27 | $22.70 | $23.48 | $22.34 | $23.40 | $23.40 | 4,761,000 |
| 2024-09-26 | $21.40 | $22.30 | $21.24 | $22.26 | $22.26 | 5,474,800 |
| 2024-09-25 | $21.37 | $21.65 | $21.03 | $21.49 | $21.49 | 6,128,120 |
| 2024-09-24 | $20.59 | $21.13 | $20.22 | $21.11 | $21.11 | 4,648,910 |
| 2024-09-23 | $20.35 | $20.64 | $20.15 | $20.42 | $20.42 | 1,758,100 |
| 2024-09-20 | $20.66 | $20.98 | $20.20 | $20.41 | $20.41 | 2,231,400 |
| 2024-09-19 | $20.51 | $21.06 | $20.23 | $20.64 | $20.64 | 3,071,400 |
| 2024-09-18 | $20.32 | $20.53 | $20.00 | $20.35 | $20.35 | 1,905,900 |
| 2024-09-13 | $20.89 | $21.12 | $20.22 | $20.22 | $20.22 | 2,977,920 |
| 2024-09-12 | $21.30 | $21.55 | $20.81 | $20.83 | $20.83 | 2,650,800 |
| 2024-09-11 | $20.85 | $21.68 | $20.67 | $21.27 | $21.27 | 3,329,400 |
| 2024-09-10 | $21.27 | $21.27 | $20.65 | $20.93 | $20.93 | 3,697,200 |
| 2024-09-09 | $21.44 | $21.57 | $21.07 | $21.32 | $21.32 | 3,559,530 |
| 2024-09-06 | $22.44 | $22.44 | $21.61 | $21.65 | $21.65 | 7,680,530 |
| 2024-09-05 | $21.58 | $23.75 | $21.51 | $22.68 | $22.68 | 11,377,130 |
| 2024-09-04 | $21.00 | $21.59 | $21.00 | $21.59 | $21.59 | 3,311,420 |
| 2024-09-03 | $20.70 | $21.24 | $20.55 | $21.23 | $21.23 | 3,182,200 |
| 2024-09-02 | $21.24 | $21.39 | $20.70 | $20.70 | $20.70 | 2,761,760 |
| 2024-08-30 | $20.94 | $21.52 | $20.67 | $21.24 | $21.24 | 4,115,900 |
| 2024-08-29 | $20.44 | $21.05 | $20.44 | $21.00 | $21.00 | 2,377,500 |
| 2024-08-28 | $20.61 | $20.88 | $20.40 | $20.66 | $20.66 | 1,593,530 |
| 2024-08-27 | $20.95 | $21.00 | $20.60 | $20.66 | $20.66 | 1,697,890 |
| 2024-08-26 | $21.18 | $21.55 | $20.96 | $21.07 | $21.07 | 1,844,700 |
| 2024-08-23 | $20.90 | $21.19 | $20.74 | $21.16 | $21.16 | 2,116,150 |
| 2024-08-22 | $21.33 | $21.50 | $20.79 | $20.82 | $20.82 | 2,778,120 |
| 2024-08-21 | $21.35 | $21.63 | $21.24 | $21.40 | $21.40 | 1,967,970 |
| 2024-08-20 | $21.95 | $22.00 | $21.32 | $21.45 | $21.45 | 3,462,160 |
| 2024-08-19 | $23.41 | $23.81 | $21.84 | $21.96 | $21.96 | 5,971,760 |
| 2024-08-16 | $22.06 | $22.35 | $21.86 | $22.30 | $22.30 | 2,711,230 |
| 2024-08-15 | $21.80 | $22.39 | $21.58 | $22.06 | $22.06 | 2,730,430 |
| 2024-08-14 | $22.21 | $22.21 | $21.65 | $21.81 | $21.81 | 2,255,900 |
| 2024-08-13 | $22.18 | $22.23 | $21.89 | $22.20 | $22.20 | 1,734,530 |
| 2024-08-12 | $22.30 | $22.30 | $22.00 | $22.12 | $22.12 | 1,645,800 |
| 2024-08-09 | $22.67 | $22.73 | $22.31 | $22.31 | $22.31 | 2,097,400 |
| 2024-08-08 | $22.60 | $22.66 | $21.87 | $22.43 | $22.43 | 2,984,040 |
| 2024-08-07 | $22.72 | $22.87 | $22.44 | $22.60 | $22.60 | 2,433,900 |
| 2024-08-06 | $22.66 | $22.98 | $22.43 | $22.85 | $22.85 | 3,078,390 |
| 2024-08-05 | $23.23 | $23.71 | $22.51 | $22.55 | $22.55 | 4,603,550 |
| 2024-08-02 | $24.17 | $24.23 | $23.45 | $23.56 | $23.56 | 4,176,520 |
| 2024-08-01 | $24.90 | $25.14 | $24.21 | $24.30 | $24.30 | 4,582,460 |
| 2024-07-31 | $23.85 | $24.91 | $23.63 | $24.89 | $24.89 | 4,499,620 |
| 2024-07-30 | $23.60 | $23.83 | $23.19 | $23.66 | $23.66 | 2,450,950 |
| 2024-07-29 | $24.10 | $24.10 | $23.37 | $23.49 | $23.49 | 2,766,740 |
| 2024-07-26 | $23.46 | $24.32 | $23.39 | $23.92 | $23.92 | 4,139,540 |
| 2024-07-25 | $22.34 | $23.50 | $22.34 | $23.23 | $23.23 | 4,184,750 |
| 2024-07-24 | $23.29 | $23.47 | $22.56 | $22.59 | $22.59 | 4,386,960 |
| 2024-07-23 | $24.25 | $24.25 | $23.50 | $23.54 | $23.54 | 3,830,500 |
| 2024-07-22 | $24.56 | $24.58 | $24.08 | $24.25 | $24.25 | 3,713,570 |
| 2024-07-19 | $24.81 | $24.90 | $24.48 | $24.53 | $24.53 | 3,968,900 |
| 2024-07-18 | $24.50 | $25.00 | $24.20 | $24.80 | $24.80 | 4,423,910 |
| 2024-07-17 | $25.39 | $25.39 | $24.66 | $24.81 | $24.81 | 5,698,270 |
| 2024-07-16 | $25.25 | $26.00 | $24.74 | $25.39 | $25.39 | 8,541,920 |
| 2024-07-15 | $26.21 | $26.65 | $25.94 | $25.94 | $25.94 | 13,202,590 |
| 2024-07-12 | $29.20 | $29.33 | $28.22 | $28.82 | $28.82 | 6,158,540 |
| 2024-07-11 | $29.54 | $29.58 | $28.98 | $29.40 | $29.40 | 6,897,580 |
| 2024-07-10 | $28.28 | $29.74 | $28.20 | $29.31 | $29.31 | 8,617,910 |
| 2024-07-09 | $26.96 | $28.15 | $26.80 | $28.15 | $28.15 | 4,967,000 |
| 2024-07-08 | $27.90 | $27.90 | $26.95 | $27.07 | $27.07 | 4,439,720 |
| 2024-07-05 | $27.46 | $28.24 | $26.88 | $28.19 | $28.19 | 5,146,470 |
| 2024-07-04 | $28.12 | $29.52 | $27.32 | $27.53 | $27.53 | 7,556,120 |
| 2024-07-03 | $27.78 | $28.50 | $27.72 | $27.91 | $27.91 | 3,697,620 |
| 2024-07-02 | $28.18 | $28.80 | $27.56 | $27.89 | $27.89 | 4,972,200 |
| 2024-07-01 | $29.23 | $29.52 | $27.15 | $28.17 | $28.17 | 6,399,520 |
| 2024-06-28 | $27.42 | $28.10 | $27.22 | $27.69 | $27.69 | 2,531,800 |
| 2024-06-27 | $28.63 | $28.88 | $27.45 | $27.62 | $27.62 | 2,464,960 |
| 2024-06-26 | $27.74 | $28.45 | $27.55 | $28.41 | $28.41 | 1,976,450 |
| 2024-06-25 | $28.00 | $28.40 | $27.70 | $27.93 | $27.93 | 2,012,400 |
| 2024-06-24 | $28.81 | $28.81 | $27.66 | $27.77 | $27.77 | 2,591,010 |
| 2024-06-21 | $28.50 | $29.16 | $28.35 | $28.84 | $28.84 | 1,578,170 |
| 2024-06-20 | $29.30 | $29.40 | $28.62 | $28.67 | $28.67 | 2,398,390 |
| 2024-06-19 | $30.40 | $30.57 | $29.32 | $29.32 | $29.32 | 2,366,040 |
| 2024-06-18 | $29.79 | $30.39 | $29.75 | $30.39 | $30.39 | 3,083,480 |
| 2024-06-17 | $29.40 | $30.05 | $29.02 | $29.67 | $29.67 | 2,512,460 |
| 2024-06-14 | $29.68 | $29.79 | $29.05 | $29.40 | $29.40 | 2,482,450 |
| 2024-06-13 | $29.22 | $30.30 | $29.10 | $29.98 | $29.98 | 3,044,000 |
| 2024-06-12 | $29.02 | $29.65 | $29.02 | $29.26 | $29.26 | 3,133,450 |
| 2024-06-11 | $30.95 | $31.44 | $28.72 | $29.22 | $29.22 | 4,816,800 |
| 2024-06-07 | $29.42 | $29.52 | $28.98 | $29.48 | $29.48 | 2,191,200 |
| 2024-06-06 | $29.85 | $30.10 | $29.02 | $29.16 | $29.16 | 2,671,050 |
| 2024-06-05 | $30.15 | $30.72 | $30.01 | $30.04 | $30.04 | 1,910,500 |
| 2024-06-04 | $30.20 | $30.87 | $29.74 | $30.28 | $30.28 | 2,999,590 |
| 2024-06-03 | $30.00 | $30.77 | $29.96 | $30.52 | $30.52 | 3,921,540 |
| 2024-05-31 | $30.20 | $30.87 | $30.16 | $30.20 | $30.20 | 3,008,380 |
| 2024-05-30 | $30.00 | $30.65 | $29.92 | $30.31 | $30.31 | 2,717,130 |
| 2024-05-29 | $29.50 | $30.72 | $29.48 | $30.38 | $30.38 | 4,145,330 |
| 2024-05-28 | $29.98 | $30.18 | $29.22 | $29.61 | $29.61 | 2,678,500 |
| 2024-05-27 | $30.16 | $30.18 | $28.88 | $29.61 | $29.61 | 4,200,300 |
| 2024-05-24 | $30.28 | $30.52 | $29.90 | $29.94 | $29.94 | 2,437,800 |
| 2024-05-23 | $31.10 | $31.30 | $30.50 | $30.60 | $30.60 | 2,082,420 |
| 2024-05-22 | $30.98 | $31.54 | $30.93 | $31.42 | $31.42 | 2,066,150 |
| 2024-05-21 | $31.49 | $31.77 | $30.77 | $31.00 | $31.00 | 2,938,100 |
| 2024-05-20 | $31.69 | $32.12 | $31.36 | $31.58 | $31.58 | 3,244,810 |
| 2024-05-17 | $31.02 | $31.52 | $30.77 | $31.49 | $31.49 | 2,549,470 |
| 2024-05-16 | $31.14 | $31.42 | $30.80 | $30.99 | $30.99 | 2,563,670 |
| 2024-05-15 | $31.53 | $31.58 | $31.00 | $31.08 | $31.08 | 2,578,900 |
| 2024-05-14 | $31.81 | $32.20 | $31.15 | $31.25 | $31.25 | 4,579,700 |
| 2024-05-13 | $31.69 | $32.38 | $31.14 | $31.72 | $31.72 | 4,591,400 |
| 2024-05-10 | $33.29 | $33.29 | $31.98 | $31.98 | $31.98 | 5,025,010 |
| 2024-05-09 | $32.00 | $33.30 | $31.80 | $33.20 | $33.20 | 6,178,710 |
| 2024-05-08 | $32.66 | $32.66 | $31.58 | $32.03 | $32.03 | 6,000,790 |
| 2024-05-07 | $32.18 | $32.85 | $31.33 | $32.52 | $32.52 | 8,429,980 |
| 2024-05-06 | $30.50 | $32.24 | $30.30 | $31.95 | $31.95 | 10,438,600 |
| 2024-04-30 | $28.93 | $30.96 | $28.93 | $30.13 | $30.13 | 12,644,550 |
| 2024-04-29 | $29.49 | $30.05 | $28.86 | $28.93 | $28.93 | 13,527,500 |
| 2024-04-26 | $27.27 | $28.19 | $27.01 | $28.19 | $28.19 | 3,439,700 |
| 2024-04-25 | $25.05 | $25.79 | $25.02 | $25.63 | $25.63 | 3,343,130 |
| 2024-04-24 | $25.01 | $25.26 | $24.58 | $25.20 | $25.20 | 2,533,020 |
| 2024-04-23 | $24.29 | $24.60 | $23.95 | $24.46 | $24.46 | 2,187,610 |
| 2024-04-22 | $23.55 | $24.55 | $23.53 | $24.24 | $24.24 | 2,164,800 |
| 2024-04-19 | $24.43 | $24.43 | $23.75 | $24.03 | $24.03 | 2,785,370 |
| 2024-04-18 | $24.29 | $25.16 | $23.61 | $24.53 | $24.53 | 3,559,500 |
| 2024-04-17 | $23.58 | $24.26 | $23.36 | $24.18 | $24.18 | 3,129,770 |
| 2024-04-16 | $24.65 | $24.65 | $23.00 | $23.04 | $23.04 | 3,923,670 |
| 2024-04-15 | $25.65 | $25.80 | $24.24 | $24.65 | $24.65 | 3,806,730 |
| 2024-04-12 | $25.42 | $25.91 | $25.25 | $25.39 | $25.39 | 2,797,530 |
| 2024-04-11 | $26.08 | $26.08 | $25.30 | $25.66 | $25.66 | 3,389,890 |
| 2024-04-10 | $26.91 | $26.91 | $25.88 | $26.22 | $26.22 | 2,598,000 |
| 2024-04-09 | $26.20 | $26.98 | $26.00 | $26.85 | $26.85 | 2,471,800 |
| 2024-04-08 | $26.58 | $26.95 | $26.01 | $26.01 | $26.01 | 3,073,440 |
| 2024-04-03 | $27.57 | $27.57 | $26.40 | $26.58 | $26.58 | 2,497,080 |
| 2024-04-02 | $28.00 | $28.04 | $27.31 | $27.48 | $27.48 | 2,349,270 |
| 2024-04-01 | $26.88 | $28.01 | $26.85 | $28.01 | $28.01 | 3,316,820 |
| 2024-03-29 | $27.26 | $27.64 | $26.61 | $26.85 | $26.85 | 2,354,700 |
| 2024-03-28 | $26.60 | $27.58 | $26.60 | $27.08 | $27.08 | 2,303,500 |
| 2024-03-27 | $27.90 | $28.21 | $26.70 | $26.72 | $26.72 | 3,141,800 |
| 2024-03-26 | $27.60 | $28.45 | $27.60 | $28.04 | $28.04 | 3,031,840 |
| 2024-03-25 | $28.75 | $28.88 | $27.80 | $27.80 | $27.80 | 3,281,840 |
| 2024-03-22 | $29.42 | $29.55 | $28.50 | $28.75 | $28.75 | 3,497,720 |
| 2024-03-21 | $30.09 | $30.15 | $28.99 | $29.60 | $29.60 | 4,147,310 |
| 2024-03-20 | $29.65 | $29.91 | $29.19 | $29.47 | $29.47 | 2,410,730 |
| 2024-03-19 | $29.88 | $30.30 | $29.58 | $29.62 | $29.62 | 2,733,300 |
| 2024-03-18 | $30.35 | $30.40 | $29.76 | $30.03 | $30.03 | 3,313,950 |
| 2024-03-15 | $29.18 | $29.72 | $28.70 | $29.72 | $29.72 | 3,185,050 |
| 2024-03-14 | $29.86 | $30.20 | $28.82 | $29.19 | $29.19 | 3,589,000 |
| 2024-03-13 | $29.63 | $30.18 | $29.39 | $29.86 | $29.86 | 3,614,300 |
| 2024-03-12 | $29.10 | $29.92 | $28.90 | $29.78 | $29.78 | 5,577,550 |
| 2024-03-11 | $27.30 | $28.95 | $27.30 | $28.95 | $28.95 | 4,982,240 |
| 2024-03-08 | $27.55 | $27.77 | $27.02 | $27.35 | $27.35 | 2,789,600 |
| 2024-03-07 | $28.20 | $28.75 | $27.44 | $27.49 | $27.49 | 3,246,300 |
| 2024-03-06 | $28.25 | $28.57 | $27.80 | $28.26 | $28.26 | 3,296,320 |
| 2024-03-05 | $28.00 | $28.93 | $27.39 | $28.20 | $28.20 | 3,748,900 |
| 2024-03-04 | $29.08 | $29.25 | $28.18 | $28.34 | $28.34 | 5,185,080 |
| 2024-03-01 | $29.21 | $29.30 | $28.50 | $29.13 | $29.13 | 4,039,230 |
| 2024-02-29 | $27.40 | $28.97 | $27.00 | $28.97 | $28.97 | 5,008,760 |
| 2024-02-28 | $30.52 | $30.65 | $27.50 | $27.50 | $27.50 | 8,885,940 |
| 2024-02-27 | $29.26 | $30.68 | $29.26 | $30.52 | $30.52 | 8,470,770 |
| 2024-02-26 | $28.11 | $29.15 | $28.01 | $28.50 | $28.50 | 5,277,800 |
| 2024-02-23 | $27.25 | $28.05 | $26.94 | $27.97 | $27.97 | 4,850,290 |
| 2024-02-22 | $26.66 | $27.35 | $26.51 | $27.12 | $27.12 | 4,661,180 |
| 2024-02-21 | $25.47 | $28.06 | $25.21 | $26.82 | $26.82 | 6,759,570 |
| 2024-02-20 | $25.48 | $25.87 | $25.12 | $25.80 | $25.80 | 3,601,520 |
| 2024-02-19 | $26.60 | $27.00 | $25.15 | $25.79 | $25.79 | 6,308,500 |
| 2024-02-08 | $25.99 | $26.90 | $25.32 | $26.28 | $26.28 | 7,189,560 |
| 2024-02-07 | $22.92 | $25.22 | $22.80 | $25.22 | $25.22 | 3,996,330 |
| 2024-02-06 | $21.00 | $23.30 | $20.40 | $22.93 | $22.93 | 6,114,030 |
| 2024-02-05 | $23.41 | $23.47 | $21.31 | $21.41 | $21.41 | 4,950,330 |
| 2024-02-02 | $25.20 | $25.37 | $22.60 | $23.68 | $23.68 | 3,889,600 |
| 2024-02-01 | $24.80 | $25.59 | $24.52 | $25.02 | $25.02 | 3,593,500 |
| 2024-01-31 | $26.01 | $26.65 | $24.76 | $24.81 | $24.81 | 5,026,780 |
| 2024-01-30 | $27.28 | $27.63 | $26.66 | $26.68 | $26.68 | 2,303,500 |
| 2024-01-29 | $28.23 | $28.29 | $27.16 | $27.25 | $27.25 | 2,821,040 |
| 2024-01-26 | $28.80 | $28.92 | $28.10 | $28.15 | $28.15 | 2,894,100 |
| 2024-01-25 | $28.20 | $29.12 | $27.89 | $28.95 | $28.95 | 3,144,870 |
| 2024-01-24 | $28.74 | $28.74 | $27.30 | $28.25 | $28.25 | 2,998,720 |
| 2024-01-23 | $27.89 | $28.54 | $27.62 | $28.17 | $28.17 | 3,368,050 |
| 2024-01-22 | $29.92 | $29.98 | $27.85 | $28.13 | $28.13 | 3,380,350 |
| 2024-01-19 | $30.58 | $30.84 | $29.74 | $29.74 | $29.74 | 2,566,640 |
| 2024-01-18 | $30.03 | $30.60 | $29.60 | $30.55 | $30.55 | 3,411,920 |
| 2024-01-17 | $31.70 | $31.70 | $30.30 | $30.40 | $30.40 | 3,149,190 |
| 2024-01-16 | $32.04 | $32.10 | $31.28 | $31.70 | $31.70 | 3,120,950 |
| 2024-01-15 | $32.01 | $32.40 | $31.52 | $32.04 | $32.04 | 2,524,460 |
| 2024-01-12 | $32.80 | $32.90 | $32.28 | $32.36 | $32.36 | 3,079,700 |
| 2024-01-11 | $31.96 | $33.08 | $31.82 | $32.72 | $32.72 | 3,387,290 |
| 2024-01-10 | $32.01 | $32.20 | $31.50 | $32.00 | $32.00 | 3,112,120 |
| 2024-01-09 | $32.52 | $33.55 | $31.88 | $32.34 | $32.34 | 4,506,100 |
| 2024-01-08 | $34.80 | $34.80 | $32.21 | $32.50 | $32.50 | 5,776,150 |
| 2024-01-05 | $36.30 | $36.40 | $34.56 | $34.80 | $34.80 | 4,473,210 |
| 2024-01-04 | $36.08 | $36.36 | $35.63 | $36.32 | $36.32 | 3,338,630 |
| 2024-01-03 | $37.85 | $37.97 | $35.58 | $36.21 | $36.21 | 7,172,390 |
| 2024-01-02 | $38.81 | $39.44 | $37.99 | $38.04 | $38.04 | 4,417,460 |
| 2024-01-01 | $38.80 | $38.80 | $38.80 | $38.80 | $38.80 | 0 |
| 2023-12-29 | $38.64 | $39.28 | $38.31 | $38.80 | $38.80 | 6,403,620 |
| 2023-12-28 | $38.05 | $39.11 | $37.60 | $38.85 | $38.85 | 7,551,610 |
| 2023-12-27 | $39.50 | $39.82 | $37.76 | $38.62 | $38.62 | 9,096,000 |
| 2023-12-26 | $40.70 | $40.70 | $38.93 | $39.25 | $39.25 | 11,906,350 |
| 2023-12-25 | $35.26 | $38.54 | $35.25 | $38.54 | $38.54 | 5,297,540 |
| 2023-12-22 | $35.50 | $35.58 | $34.75 | $35.04 | $35.04 | 2,511,850 |
| 2023-12-21 | $34.85 | $35.73 | $34.70 | $35.47 | $35.47 | 2,771,400 |
| 2023-12-20 | $36.50 | $36.59 | $34.85 | $34.86 | $34.86 | 3,001,430 |
| 2023-12-19 | $37.03 | $37.03 | $36.03 | $36.31 | $36.31 | 2,516,800 |
| 2023-12-18 | $37.90 | $37.98 | $37.03 | $37.11 | $37.11 | 2,162,440 |
| 2023-12-15 | $38.95 | $38.95 | $37.92 | $38.00 | $38.00 | 2,168,300 |
| 2023-12-14 | $39.11 | $39.30 | $38.50 | $38.73 | $38.73 | 2,328,900 |
| 2023-12-13 | $39.90 | $39.99 | $38.91 | $39.00 | $39.00 | 2,918,340 |
| 2023-12-12 | $39.04 | $39.09 | $38.60 | $38.90 | $38.90 | 2,387,840 |
| 2023-12-11 | $39.02 | $39.47 | $38.45 | $39.23 | $39.23 | 2,975,360 |
| 2023-12-08 | $38.35 | $39.65 | $38.21 | $39.31 | $39.31 | 4,258,380 |
| 2023-12-07 | $38.07 | $38.39 | $37.50 | $38.33 | $38.33 | 2,586,950 |
| 2023-12-06 | $38.07 | $38.96 | $38.00 | $38.18 | $38.18 | 2,107,860 |
| 2023-12-05 | $39.47 | $39.47 | $38.26 | $38.32 | $38.32 | 3,066,650 |
| 2023-12-04 | $39.33 | $40.09 | $39.03 | $39.60 | $39.60 | 2,485,420 |
| 2023-12-01 | $40.19 | $40.26 | $39.16 | $39.49 | $39.49 | 2,779,650 |
| 2023-11-30 | $41.36 | $41.42 | $39.50 | $40.06 | $40.06 | 4,076,030 |
| 2023-11-29 | $41.90 | $42.50 | $41.39 | $41.50 | $41.50 | 2,360,820 |
| 2023-11-28 | $41.96 | $42.36 | $41.36 | $42.15 | $42.15 | 2,707,640 |
| 2023-11-27 | $42.00 | $42.60 | $40.87 | $41.40 | $41.40 | 3,323,380 |
| 2023-11-24 | $43.76 | $43.90 | $42.04 | $42.11 | $42.11 | 3,504,680 |
| 2023-11-23 | $41.90 | $44.23 | $41.90 | $44.00 | $44.00 | 5,422,630 |
| 2023-11-22 | $43.29 | $43.33 | $41.86 | $41.86 | $41.86 | 3,232,800 |
| 2023-11-21 | $44.58 | $44.66 | $43.24 | $43.33 | $43.33 | 3,230,000 |
| 2023-11-20 | $44.76 | $45.02 | $44.18 | $44.55 | $44.55 | 4,091,410 |
| 2023-11-17 | $43.20 | $45.40 | $43.00 | $44.94 | $44.94 | 5,841,920 |
| 2023-11-16 | $44.65 | $45.02 | $43.61 | $43.61 | $43.61 | 4,322,650 |
| 2023-11-15 | $43.43 | $45.25 | $43.43 | $44.55 | $44.55 | 6,765,170 |
| 2023-11-14 | $42.91 | $43.70 | $42.75 | $43.15 | $43.15 | 4,521,720 |
| 2023-11-13 | $42.00 | $44.24 | $41.85 | $42.90 | $42.90 | 6,976,610 |
| 2023-11-10 | $41.30 | $42.66 | $40.82 | $42.66 | $42.66 | 7,100,820 |
| 2023-11-09 | $41.68 | $41.90 | $40.77 | $41.24 | $41.24 | 3,504,100 |
| 2023-11-08 | $42.19 | $42.30 | $41.20 | $41.68 | $41.68 | 4,610,540 |
| 2023-11-07 | $42.32 | $42.99 | $41.91 | $42.40 | $42.40 | 5,170,340 |
| 2023-11-06 | $41.08 | $42.43 | $40.56 | $42.32 | $42.32 | 5,821,880 |
| 2023-11-03 | $39.52 | $41.12 | $39.38 | $40.72 | $40.72 | 4,943,850 |
| 2023-11-02 | $40.10 | $40.50 | $39.19 | $39.20 | $39.20 | 3,664,040 |
| 2023-11-01 | $39.81 | $40.53 | $38.96 | $40.09 | $40.09 | 3,782,320 |
| 2023-10-31 | $42.59 | $42.59 | $39.62 | $39.90 | $39.90 | 6,601,750 |
| 2023-10-30 | $41.90 | $42.50 | $41.26 | $42.43 | $42.43 | 4,415,640 |
| 2023-10-27 | $41.99 | $43.15 | $41.47 | $42.08 | $42.08 | 5,679,830 |
| 2023-10-26 | $41.80 | $42.06 | $40.36 | $41.74 | $41.74 | 5,134,960 |
| 2023-10-25 | $40.60 | $42.49 | $40.16 | $42.03 | $42.03 | 5,554,320 |
| 2023-10-24 | $41.00 | $41.20 | $39.17 | $40.18 | $40.18 | 4,667,440 |
| 2023-10-23 | $40.79 | $42.55 | $40.00 | $40.32 | $40.32 | 4,946,140 |
| 2023-10-20 | $41.83 | $43.20 | $41.10 | $41.22 | $41.22 | 4,949,970 |
| 2023-10-19 | $45.80 | $45.81 | $42.21 | $42.61 | $42.61 | 9,561,330 |
| 2023-10-18 | $44.39 | $46.55 | $43.70 | $46.51 | $46.51 | 11,058,440 |
| 2023-10-17 | $45.69 | $45.74 | $44.15 | $44.43 | $44.43 | 5,161,280 |
| 2023-10-16 | $46.70 | $46.71 | $45.08 | $45.67 | $45.67 | 6,082,670 |
| 2023-10-13 | $47.20 | $48.77 | $46.32 | $46.70 | $46.70 | 9,361,450 |
| 2023-10-12 | $46.08 | $47.85 | $45.35 | $47.24 | $47.24 | 8,560,240 |
| 2023-10-11 | $46.23 | $47.50 | $45.32 | $46.30 | $46.30 | 9,876,550 |
| 2023-10-10 | $45.87 | $49.00 | $44.62 | $46.24 | $46.24 | 15,974,560 |
| 2023-10-09 | $42.89 | $44.97 | $42.88 | $44.97 | $44.97 | 12,701,100 |
| 2023-09-28 | $41.02 | $41.67 | $40.69 | $40.88 | $40.88 | 3,195,160 |
| 2023-09-27 | $41.95 | $42.08 | $40.90 | $40.91 | $40.91 | 3,809,860 |
| 2023-09-26 | $42.35 | $42.47 | $41.28 | $41.74 | $41.74 | 3,908,600 |
| 2023-09-25 | $42.00 | $43.30 | $41.81 | $42.89 | $42.89 | 5,207,400 |
| 2023-09-22 | $41.54 | $42.42 | $40.79 | $42.28 | $42.28 | 4,699,060 |
| 2023-09-21 | $43.36 | $43.37 | $41.16 | $41.40 | $41.40 | 6,210,200 |
| 2023-09-20 | $43.40 | $44.09 | $43.02 | $43.57 | $43.57 | 4,395,710 |
| 2023-09-19 | $44.12 | $44.18 | $42.96 | $43.95 | $43.95 | 7,699,730 |
| 2023-09-18 | $42.22 | $46.28 | $42.00 | $44.49 | $44.49 | 14,944,410 |
| 2023-09-15 | $40.61 | $44.40 | $40.45 | $43.22 | $43.22 | 12,989,440 |
| 2023-09-14 | $41.15 | $41.16 | $39.85 | $40.36 | $40.36 | 4,526,630 |
| 2023-09-13 | $42.00 | $42.57 | $40.70 | $41.16 | $41.16 | 10,086,860 |
| 2023-09-12 | $38.79 | $42.67 | $38.69 | $42.67 | $42.67 | 10,926,460 |
| 2023-09-11 | $37.60 | $39.05 | $37.50 | $38.79 | $38.79 | 3,603,470 |
| 2023-09-08 | $37.50 | $37.99 | $37.17 | $37.80 | $37.80 | 1,854,700 |
| 2023-09-07 | $38.28 | $38.39 | $37.56 | $37.56 | $37.56 | 3,143,280 |
| 2023-09-06 | $38.63 | $39.37 | $38.40 | $38.65 | $38.65 | 4,579,970 |
| 2023-09-05 | $38.96 | $39.19 | $38.30 | $38.48 | $38.48 | 3,523,690 |
| 2023-09-04 | $38.20 | $39.05 | $37.88 | $38.90 | $38.90 | 4,841,670 |
| 2023-09-01 | $37.20 | $38.66 | $36.95 | $38.10 | $38.10 | 4,124,500 |
| 2023-08-31 | $38.20 | $38.32 | $37.02 | $37.22 | $37.22 | 4,578,180 |
| 2023-08-30 | $38.75 | $39.13 | $38.11 | $38.20 | $38.20 | 4,574,330 |
| 2023-08-29 | $36.85 | $38.88 | $36.44 | $38.75 | $38.75 | 6,639,860 |
| 2023-08-28 | $39.39 | $39.50 | $36.60 | $36.85 | $36.85 | 3,331,800 |
| 2023-08-25 | $38.54 | $38.54 | $37.26 | $37.49 | $37.49 | 2,290,550 |
| 2023-08-24 | $38.60 | $39.40 | $38.12 | $38.75 | $38.75 | 2,240,400 |
| 2023-08-23 | $39.54 | $39.79 | $38.39 | $38.42 | $38.42 | 2,360,200 |
| 2023-08-22 | $40.16 | $40.45 | $38.93 | $39.60 | $39.60 | 2,934,250 |
| 2023-08-21 | $41.13 | $41.21 | $39.80 | $39.88 | $39.88 | 2,975,040 |
| 2023-08-18 | $42.70 | $43.18 | $41.01 | $41.08 | $41.08 | 4,819,500 |
| 2023-08-17 | $43.05 | $44.02 | $42.49 | $43.20 | $43.20 | 4,420,870 |
| 2023-08-16 | $45.07 | $45.27 | $43.07 | $43.15 | $43.15 | 3,235,210 |
| 2023-08-15 | $45.35 | $45.81 | $44.80 | $45.70 | $45.70 | 3,646,060 |
| 2023-08-14 | $46.01 | $46.27 | $43.84 | $45.34 | $45.34 | 5,951,370 |
| 2023-08-11 | $47.76 | $47.82 | $46.77 | $46.80 | $46.80 | 2,344,000 |
| 2023-08-10 | $47.20 | $47.96 | $46.50 | $47.35 | $47.35 | 2,783,600 |
| 2023-08-09 | $48.50 | $48.99 | $47.82 | $48.12 | $48.12 | 3,467,500 |
| 2023-08-08 | $49.04 | $50.30 | $48.90 | $49.03 | $49.03 | 3,959,800 |
| 2023-08-07 | $49.69 | $50.20 | $48.77 | $48.92 | $48.92 | 3,698,730 |
| 2023-08-04 | $51.19 | $51.45 | $49.96 | $50.04 | $50.04 | 4,962,640 |
| 2023-08-03 | $52.40 | $52.59 | $50.90 | $51.18 | $51.18 | 5,027,180 |
| 2023-08-02 | $53.85 | $54.30 | $51.95 | $52.46 | $52.46 | 6,529,260 |
| 2023-08-01 | $54.94 | $55.60 | $53.34 | $53.85 | $53.85 | 6,086,170 |
| 2023-07-31 | $55.88 | $58.68 | $54.81 | $54.94 | $54.94 | 7,317,860 |
| 2023-07-28 | $54.36 | $57.00 | $54.16 | $56.30 | $56.30 | 6,704,020 |
| 2023-07-27 | $57.10 | $58.13 | $54.88 | $56.19 | $56.19 | 10,738,830 |
| 2023-07-26 | $55.00 | $57.76 | $54.10 | $54.82 | $54.82 | 11,339,530 |
| 2023-07-25 | $52.63 | $55.66 | $51.78 | $55.66 | $55.66 | 11,209,790 |
| 2023-07-24 | $50.18 | $52.84 | $49.48 | $50.60 | $50.60 | 10,579,310 |
| 2023-07-21 | $49.34 | $49.88 | $47.99 | $48.63 | $48.63 | 5,587,430 |
| 2023-07-20 | $50.89 | $51.18 | $49.02 | $49.40 | $49.40 | 7,947,450 |
| 2023-07-19 | $51.08 | $52.88 | $50.33 | $51.28 | $51.28 | 13,930,820 |
| 2023-07-18 | $46.20 | $50.83 | $45.28 | $50.83 | $50.83 | 13,754,620 |
| 2023-07-17 | $44.99 | $46.50 | $43.80 | $46.36 | $46.21 | 6,545,590 |
| 2023-07-14 | $48.50 | $48.59 | $45.99 | $46.10 | $45.95 | 8,246,850 |
| 2023-07-13 | $47.74 | $49.08 | $46.54 | $48.59 | $48.43 | 13,255,380 |
| 2023-07-12 | $46.78 | $48.74 | $45.93 | $47.99 | $47.83 | 19,548,330 |
| 2023-07-11 | $41.23 | $45.08 | $40.92 | $45.08 | $44.93 | 6,722,090 |
| 2023-07-10 | $41.50 | $42.05 | $40.89 | $40.98 | $40.84 | 3,076,160 |
| 2023-07-07 | $42.13 | $42.52 | $41.18 | $41.23 | $41.09 | 3,933,360 |
| 2023-07-06 | $43.05 | $43.15 | $41.78 | $42.47 | $42.33 | 4,219,250 |
| 2023-07-05 | $45.06 | $45.18 | $42.80 | $43.04 | $42.90 | 7,755,790 |
| 2023-07-04 | $43.60 | $46.00 | $43.19 | $45.06 | $44.91 | 10,194,540 |
| 2023-07-03 | $44.00 | $45.58 | $43.32 | $43.61 | $43.46 | 6,613,400 |
| 2023-06-30 | $43.00 | $44.30 | $42.35 | $43.81 | $43.81 | 4,462,690 |
| 2023-06-29 | $43.20 | $43.98 | $42.75 | $43.00 | $43.00 | 3,938,830 |
| 2023-06-28 | $43.18 | $43.54 | $42.00 | $43.47 | $43.47 | 3,865,940 |
| 2023-06-27 | $43.51 | $43.51 | $42.43 | $43.20 | $43.20 | 3,149,510 |
| 2023-06-26 | $43.90 | $44.64 | $43.01 | $43.14 | $43.14 | 3,167,500 |
| 2023-06-21 | $44.90 | $45.68 | $44.02 | $44.19 | $44.19 | 3,373,250 |
| 2023-06-20 | $45.18 | $45.67 | $44.50 | $44.90 | $44.90 | 4,828,330 |
| 2023-06-19 | $45.39 | $46.15 | $44.70 | $44.76 | $44.76 | 4,738,850 |
| 2023-06-16 | $45.68 | $46.30 | $44.70 | $45.38 | $45.38 | 6,042,650 |
| 2023-06-15 | $44.23 | $46.20 | $43.62 | $45.30 | $45.30 | 8,250,490 |
| 2023-06-14 | $44.22 | $45.50 | $43.90 | $44.68 | $44.68 | 7,710,980 |
| 2023-06-13 | $43.77 | $44.85 | $42.68 | $44.23 | $44.23 | 10,374,460 |
| 2023-06-12 | $38.00 | $42.10 | $37.98 | $42.10 | $42.10 | 5,589,610 |
| 2023-06-09 | $38.04 | $38.88 | $37.77 | $38.27 | $38.27 | 1,893,560 |
| 2023-06-08 | $38.58 | $38.96 | $37.76 | $37.85 | $37.85 | 1,643,460 |
| 2023-06-07 | $39.33 | $39.55 | $38.41 | $38.43 | $38.43 | 1,911,170 |
| 2023-06-06 | $40.55 | $40.89 | $39.13 | $39.35 | $39.35 | 2,626,100 |
| 2023-06-05 | $41.50 | $41.77 | $40.10 | $40.64 | $40.64 | 2,258,500 |
| 2023-06-02 | $39.80 | $41.75 | $39.79 | $41.26 | $41.26 | 3,580,180 |
| 2023-06-01 | $40.15 | $41.12 | $39.76 | $39.89 | $39.89 | 2,105,550 |
| 2023-05-31 | $40.80 | $40.85 | $39.69 | $40.15 | $40.15 | 2,400,810 |
| 2023-05-30 | $40.57 | $42.68 | $39.95 | $40.45 | $40.45 | 4,506,370 |
| 2023-05-29 | $41.75 | $41.89 | $39.90 | $40.25 | $40.25 | 2,246,000 |
| 2023-05-26 | $40.58 | $42.19 | $39.75 | $41.74 | $41.74 | 2,908,720 |
| 2023-05-25 | $40.80 | $41.42 | $40.50 | $40.76 | $40.76 | 2,388,940 |
| 2023-05-24 | $42.02 | $42.50 | $41.20 | $41.22 | $41.22 | 2,067,860 |
| 2023-05-23 | $41.59 | $42.70 | $41.49 | $42.02 | $42.02 | 2,824,690 |
| 2023-05-22 | $40.68 | $42.00 | $40.17 | $41.59 | $41.59 | 3,600,390 |
| 2023-05-19 | $40.00 | $40.55 | $39.84 | $40.23 | $40.23 | 1,599,540 |
| 2023-05-18 | $40.50 | $41.10 | $40.20 | $40.25 | $40.25 | 2,512,460 |
| 2023-05-17 | $40.44 | $41.06 | $39.98 | $40.30 | $40.30 | 2,442,010 |
| 2023-05-16 | $40.23 | $40.90 | $39.96 | $40.55 | $40.55 | 1,927,220 |
| 2023-05-15 | $39.90 | $41.33 | $39.90 | $40.39 | $40.39 | 2,636,920 |
| 2023-05-12 | $39.95 | $40.60 | $39.07 | $40.12 | $40.12 | 2,898,500 |
| 2023-05-11 | $39.45 | $40.55 | $38.92 | $39.87 | $39.87 | 3,668,900 |
| 2023-05-10 | $38.12 | $39.85 | $37.61 | $39.16 | $39.16 | 4,281,700 |
| 2023-05-09 | $39.21 | $39.25 | $38.08 | $38.11 | $38.11 | 2,092,700 |
| 2023-05-08 | $38.76 | $39.70 | $38.67 | $39.11 | $39.11 | 2,322,030 |
| 2023-05-05 | $39.16 | $39.63 | $38.71 | $38.76 | $38.76 | 2,529,980 |
| 2023-05-04 | $39.37 | $40.86 | $39.33 | $39.65 | $39.65 | 3,347,320 |
| 2023-05-03 | $39.67 | $39.67 | $39.67 | $39.67 | $39.67 | 0 |
| 2023-05-02 | $39.67 | $39.67 | $39.67 | $39.67 | $39.67 | 0 |
| 2023-04-28 | $39.93 | $41.31 | $39.36 | $39.67 | $39.67 | 4,148,200 |
| 2023-04-27 | $36.93 | $40.50 | $36.00 | $40.23 | $40.23 | 8,041,710 |
| 2023-04-26 | $38.66 | $38.68 | $38.66 | $38.66 | $38.66 | 2,213,400 |
| 2023-04-25 | $44.70 | $44.70 | $42.00 | $42.96 | $42.96 | 3,212,650 |
| 2023-04-24 | $43.77 | $45.67 | $43.21 | $44.69 | $44.69 | 3,148,490 |
| 2023-04-21 | $44.94 | $45.54 | $44.18 | $44.22 | $44.22 | 3,422,790 |
| 2023-04-20 | $46.54 | $46.55 | $44.94 | $44.94 | $44.94 | 3,447,450 |
| 2023-04-19 | $47.40 | $47.50 | $46.00 | $46.40 | $46.40 | 3,114,500 |
| 2023-04-18 | $47.60 | $48.35 | $47.05 | $47.39 | $47.39 | 2,749,010 |
| 2023-04-17 | $46.99 | $48.88 | $46.90 | $47.46 | $47.46 | 4,081,180 |
| 2023-04-14 | $46.77 | $47.96 | $46.65 | $47.05 | $47.05 | 2,456,500 |
| 2023-04-13 | $47.84 | $47.84 | $46.70 | $46.79 | $46.79 | 1,989,910 |
| 2023-04-12 | $48.63 | $48.98 | $47.51 | $47.69 | $47.69 | 2,451,910 |
| 2023-04-11 | $49.26 | $49.46 | $48.44 | $48.70 | $48.70 | 2,086,600 |
| 2023-04-10 | $49.50 | $50.80 | $48.87 | $49.22 | $49.22 | 2,901,200 |
| 2023-04-07 | $49.11 | $49.77 | $48.80 | $48.97 | $48.97 | 1,922,300 |
| 2023-04-06 | $48.59 | $49.09 | $48.31 | $48.90 | $48.90 | 2,347,490 |
| 2023-04-05 | $48.81 | $48.81 | $48.81 | $48.81 | $48.81 | 0 |
| 2023-04-04 | $49.80 | $49.80 | $48.40 | $48.81 | $48.81 | 3,678,130 |
| 2023-04-03 | $50.50 | $50.50 | $49.50 | $49.99 | $49.99 | 4,152,720 |
| 2023-03-31 | $50.64 | $51.90 | $50.50 | $50.76 | $50.76 | 3,264,920 |
| 2023-03-30 | $51.30 | $51.30 | $49.81 | $50.86 | $50.86 | 3,617,880 |
| 2023-03-29 | $50.84 | $52.80 | $50.56 | $51.37 | $51.37 | 5,955,990 |
| 2023-03-28 | $50.51 | $51.48 | $50.33 | $50.84 | $50.84 | 3,088,180 |
| 2023-03-27 | $51.11 | $51.54 | $50.37 | $50.78 | $50.78 | 3,373,620 |
| 2023-03-24 | $50.86 | $51.29 | $50.31 | $50.90 | $50.90 | 3,030,230 |
| 2023-03-23 | $51.00 | $51.41 | $50.38 | $50.66 | $50.66 | 3,192,920 |
| 2023-03-22 | $50.85 | $52.43 | $50.02 | $51.60 | $51.60 | 6,983,890 |
| 2023-03-21 | $47.92 | $50.66 | $47.60 | $50.65 | $50.65 | 7,247,030 |
| 2023-03-20 | $47.23 | $48.59 | $46.45 | $48.04 | $48.04 | 3,691,460 |
| 2023-03-17 | $47.72 | $47.80 | $46.64 | $47.24 | $47.24 | 3,122,560 |
| 2023-03-16 | $48.08 | $48.49 | $46.94 | $46.94 | $46.94 | 3,787,450 |
| 2023-03-15 | $48.99 | $50.10 | $48.03 | $48.20 | $48.20 | 3,920,500 |
| 2023-03-14 | $48.98 | $49.22 | $47.01 | $48.58 | $48.58 | 4,553,590 |
| 2023-03-13 | $49.47 | $50.32 | $48.53 | $48.96 | $48.96 | 4,257,010 |
| 2023-03-10 | $51.11 | $51.35 | $49.47 | $49.50 | $49.50 | 4,732,650 |
| 2023-03-09 | $52.50 | $52.77 | $51.42 | $51.57 | $51.57 | 3,640,210 |
| 2023-03-08 | $54.00 | $54.52 | $52.49 | $52.81 | $52.81 | 4,503,950 |
| 2023-03-07 | $56.27 | $56.48 | $54.35 | $54.47 | $54.47 | 4,281,560 |
| 2023-03-06 | $55.94 | $57.00 | $53.31 | $56.98 | $56.98 | 6,078,560 |
| 2023-03-03 | $56.49 | $57.30 | $55.55 | $55.95 | $55.95 | 3,976,130 |
| 2023-03-02 | $58.28 | $58.68 | $56.12 | $56.74 | $56.74 | 5,434,320 |
| 2023-03-01 | $59.80 | $59.80 | $58.60 | $59.06 | $59.06 | 2,840,700 |
| 2023-02-28 | $60.08 | $60.57 | $59.00 | $59.78 | $59.78 | 2,483,780 |
| 2023-02-27 | $59.40 | $59.94 | $58.32 | $59.94 | $59.94 | 2,452,450 |
| 2023-02-24 | $60.56 | $60.58 | $59.00 | $59.24 | $59.24 | 2,744,000 |
| 2023-02-23 | $59.99 | $60.66 | $59.71 | $60.48 | $60.48 | 2,897,860 |
| 2023-02-22 | $61.31 | $61.60 | $59.95 | $60.21 | $60.21 | 3,052,530 |
| 2023-02-21 | $60.75 | $61.91 | $60.41 | $61.50 | $61.50 | 3,425,480 |
| 2023-02-20 | $60.75 | $61.27 | $59.50 | $60.59 | $60.59 | 3,530,170 |
| 2023-02-17 | $62.10 | $62.23 | $60.75 | $60.82 | $60.82 | 3,016,340 |
| 2023-02-16 | $64.90 | $65.14 | $61.76 | $62.60 | $62.60 | 9,161,630 |
| 2023-02-15 | $64.59 | $67.24 | $64.59 | $65.14 | $65.14 | 5,780,340 |
| 2023-02-14 | $65.01 | $66.80 | $64.51 | $64.59 | $64.59 | 4,780,730 |
| 2023-02-13 | $66.80 | $66.80 | $64.45 | $65.40 | $65.40 | 6,993,830 |
| 2023-02-10 | $67.23 | $67.78 | $65.80 | $67.42 | $67.42 | 4,678,410 |
| 2023-02-09 | $66.52 | $71.18 | $66.22 | $67.19 | $67.19 | 9,093,290 |
| 2023-02-08 | $65.50 | $66.90 | $64.11 | $66.09 | $66.09 | 4,864,590 |
| 2023-02-07 | $65.11 | $67.17 | $64.72 | $66.19 | $66.19 | 5,742,530 |
| 2023-02-06 | $65.50 | $66.25 | $64.06 | $64.40 | $64.40 | 3,625,350 |
| 2023-02-03 | $68.22 | $68.30 | $64.70 | $65.97 | $65.97 | 6,976,530 |
| 2023-02-02 | $66.43 | $69.62 | $65.92 | $68.20 | $68.20 | 6,935,180 |
| 2023-02-01 | $63.64 | $68.80 | $63.64 | $66.38 | $66.38 | 7,955,570 |
| 2023-01-31 | $64.10 | $64.60 | $62.89 | $63.63 | $63.63 | 9,341,510 |
| 2023-01-30 | $60.00 | $63.46 | $60.00 | $63.46 | $63.46 | 11,825,900 |
| 2023-01-20 | $58.96 | $59.25 | $56.53 | $57.69 | $57.69 | 10,218,220 |
| 2023-01-19 | $63.00 | $63.00 | $59.89 | $59.89 | $59.89 | 10,454,400 |
| 2023-01-18 | $66.48 | $67.25 | $65.80 | $66.54 | $66.54 | 3,630,450 |
| 2023-01-17 | $66.98 | $66.98 | $65.33 | $66.00 | $66.00 | 2,353,710 |
| 2023-01-16 | $66.04 | $66.97 | $64.62 | $65.86 | $65.86 | 3,037,690 |
| 2023-01-13 | $66.50 | $67.30 | $65.22 | $65.89 | $65.89 | 2,632,880 |
| 2023-01-12 | $65.87 | $67.08 | $65.87 | $66.24 | $66.24 | 2,689,030 |
| 2023-01-11 | $67.11 | $67.45 | $65.37 | $66.12 | $66.12 | 4,707,500 |
| 2023-01-10 | $66.18 | $67.83 | $64.87 | $67.00 | $67.00 | 5,470,700 |
| 2023-01-09 | $68.30 | $68.30 | $64.50 | $65.85 | $65.85 | 7,486,570 |
| 2023-01-06 | $58.93 | $65.16 | $58.60 | $65.16 | $65.16 | 7,925,220 |
| 2023-01-05 | $57.70 | $61.02 | $57.48 | $59.24 | $59.24 | 5,245,580 |
| 2023-01-04 | $59.69 | $59.95 | $57.30 | $57.52 | $57.52 | 4,628,900 |
| 2023-01-03 | $57.57 | $60.77 | $56.89 | $60.31 | $60.31 | 5,042,470 |
| 2023-01-02 | $57.57 | $57.57 | $57.57 | $57.57 | $57.57 | 0 |
| 2022-12-30 | $59.50 | $62.00 | $57.07 | $57.57 | $57.57 | 6,274,230 |
| 2022-12-29 | $60.84 | $61.38 | $58.76 | $58.88 | $58.88 | 3,302,090 |
| 2022-12-28 | $61.78 | $62.10 | $58.45 | $59.26 | $59.26 | 3,490,820 |
| 2022-12-27 | $61.96 | $63.17 | $60.50 | $61.77 | $61.77 | 2,282,100 |
| 2022-12-26 | $57.58 | $62.00 | $57.07 | $61.62 | $61.62 | 4,291,020 |
| 2022-12-23 | $58.08 | $59.00 | $55.68 | $58.45 | $58.45 | 4,464,730 |
| 2022-12-22 | $60.30 | $60.80 | $58.50 | $58.97 | $58.97 | 2,881,900 |
| 2022-12-21 | $63.21 | $63.67 | $59.34 | $59.88 | $59.88 | 5,298,060 |
| 2022-12-20 | $61.73 | $64.60 | $60.30 | $63.67 | $63.67 | 5,705,180 |
| 2022-12-19 | $59.00 | $63.88 | $58.69 | $61.61 | $61.61 | 6,429,940 |
| 2022-12-16 | $61.17 | $61.36 | $58.22 | $58.69 | $58.69 | 2,939,180 |
| 2022-12-15 | $58.79 | $61.60 | $57.00 | $61.34 | $61.34 | 3,810,530 |
| 2022-12-14 | $58.55 | $59.79 | $58.55 | $59.00 | $59.00 | 1,639,610 |
| 2022-12-13 | $60.37 | $61.50 | $58.80 | $58.90 | $58.90 | 2,622,620 |
| 2022-12-12 | $60.78 | $61.35 | $59.19 | $60.78 | $60.78 | 2,107,790 |
| 2022-12-09 | $61.99 | $62.23 | $60.00 | $60.72 | $60.72 | 3,919,230 |
| 2022-12-08 | $62.25 | $63.95 | $61.71 | $61.98 | $61.98 | 2,649,290 |
| 2022-12-07 | $61.82 | $64.38 | $61.05 | $62.62 | $62.62 | 3,159,240 |
| 2022-12-06 | $61.94 | $63.15 | $60.13 | $62.14 | $62.14 | 3,551,320 |
| 2022-12-05 | $62.73 | $63.95 | $61.49 | $61.96 | $61.96 | 2,725,910 |
| 2022-12-01 | $63.90 | $67.29 | $63.90 | $65.23 | $65.23 | 5,960,290 |
| 2022-11-30 | $60.85 | $63.99 | $59.59 | $63.54 | $63.54 | 5,442,670 |
| 2022-11-29 | $63.56 | $63.61 | $60.16 | $60.93 | $60.93 | 4,476,730 |
| 2022-11-28 | $62.86 | $64.10 | $62.08 | $63.07 | $63.07 | 2,230,800 |
| 2022-11-25 | $62.91 | $64.90 | $62.77 | $63.41 | $63.41 | 3,314,700 |
| 2022-11-24 | $65.83 | $67.39 | $65.27 | $65.38 | $65.38 | 2,349,810 |
| 2022-11-23 | $65.01 | $66.38 | $64.40 | $65.83 | $65.83 | 1,741,400 |
| 2022-11-22 | $66.99 | $66.99 | $65.00 | $65.77 | $65.77 | 2,862,780 |
| 2022-11-21 | $66.00 | $68.22 | $64.91 | $67.36 | $67.36 | 2,974,550 |
| 2022-11-18 | $64.50 | $67.45 | $62.78 | $66.50 | $66.50 | 4,695,240 |
| 2022-11-17 | $68.38 | $68.38 | $63.00 | $64.50 | $64.50 | 5,845,570 |
| 2022-11-16 | $70.69 | $71.60 | $68.65 | $68.90 | $68.90 | 2,723,800 |
| 2022-11-15 | $68.39 | $71.85 | $67.35 | $71.18 | $71.18 | 3,952,970 |
| 2022-11-14 | $70.80 | $71.65 | $67.81 | $68.19 | $68.19 | 4,358,370 |
| 2022-11-11 | $73.46 | $74.50 | $70.57 | $71.41 | $71.41 | 4,051,860 |
| 2022-11-10 | $72.18 | $72.91 | $69.70 | $71.44 | $71.44 | 3,991,380 |
| 2022-11-09 | $76.00 | $76.78 | $72.53 | $72.80 | $72.80 | 3,924,400 |
| 2022-11-08 | $77.08 | $77.68 | $75.64 | $76.48 | $76.48 | 2,349,770 |
| 2022-11-07 | $78.70 | $78.94 | $75.91 | $77.04 | $77.04 | 3,401,880 |
| 2022-11-04 | $73.08 | $79.56 | $72.81 | $78.70 | $78.70 | 4,752,040 |
| 2022-11-03 | $72.79 | $74.63 | $72.18 | $73.39 | $73.39 | 3,595,740 |
| 2022-11-02 | $69.00 | $74.66 | $67.10 | $73.19 | $73.19 | 6,853,940 |
| 2022-11-01 | $66.53 | $68.88 | $65.36 | $68.11 | $68.11 | 3,906,570 |
| 2022-10-31 | $68.60 | $69.98 | $65.28 | $66.63 | $66.63 | 4,940,200 |
| 2022-10-28 | $69.96 | $71.95 | $68.01 | $69.05 | $69.05 | 4,072,210 |
| 2022-10-27 | $72.09 | $74.76 | $70.37 | $70.66 | $70.66 | 3,582,900 |
| 2022-10-26 | $73.16 | $73.77 | $71.13 | $72.65 | $72.65 | 4,347,960 |
| 2022-10-25 | $68.50 | $74.57 | $68.04 | $73.34 | $73.34 | 6,223,830 |
| 2022-10-24 | $70.40 | $71.57 | $68.72 | $69.50 | $69.50 | 4,348,190 |
| 2022-10-21 | $68.54 | $73.00 | $68.04 | $70.65 | $70.65 | 6,032,620 |
| 2022-10-20 | $73.27 | $74.88 | $67.10 | $68.79 | $68.79 | 6,809,500 |
| 2022-10-19 | $71.50 | $75.96 | $70.36 | $74.55 | $74.55 | 6,959,840 |
| 2022-10-18 | $73.86 | $75.98 | $71.17 | $71.50 | $71.50 | 6,537,510 |
| 2022-10-17 | $82.51 | $82.51 | $73.22 | $73.85 | $73.85 | 8,710,630 |
| 2022-10-14 | $79.87 | $83.61 | $79.14 | $81.35 | $81.35 | 5,572,760 |
| 2022-10-13 | $75.49 | $82.20 | $75.43 | $78.30 | $78.30 | 8,077,160 |
| 2022-10-12 | $71.95 | $76.13 | $69.62 | $75.37 | $75.37 | 5,616,600 |
| 2022-10-11 | $69.98 | $73.04 | $69.98 | $70.55 | $70.55 | 2,354,050 |
| 2022-10-10 | $70.50 | $74.50 | $69.52 | $70.80 | $70.80 | 2,676,570 |
| 2022-09-30 | $75.76 | $76.69 | $71.18 | $71.39 | $71.39 | 2,819,850 |
| 2022-09-29 | $74.97 | $77.06 | $72.63 | $76.31 | $76.31 | 2,398,440 |
| 2022-09-28 | $77.74 | $79.27 | $73.80 | $74.47 | $74.47 | 2,371,690 |
| 2022-09-27 | $79.00 | $80.41 | $76.80 | $77.72 | $77.72 | 2,076,140 |
| 2022-09-26 | $76.16 | $79.98 | $74.90 | $78.75 | $78.75 | 2,914,690 |
| 2022-09-23 | $79.90 | $81.50 | $76.00 | $76.65 | $76.65 | 2,616,500 |
| 2022-09-22 | $79.55 | $82.36 | $77.66 | $80.19 | $80.19 | 1,891,680 |
| 2022-09-21 | $81.40 | $84.27 | $79.81 | $80.30 | $80.30 | 2,729,760 |
| 2022-09-20 | $77.35 | $82.96 | $77.00 | $82.26 | $82.26 | 4,588,090 |
| 2022-09-19 | $79.50 | $82.30 | $75.70 | $76.20 | $76.20 | 4,083,590 |
| 2022-09-16 | $79.64 | $83.68 | $77.88 | $81.30 | $81.30 | 3,686,380 |
| 2022-09-15 | $85.70 | $86.00 | $78.20 | $79.92 | $79.92 | 3,756,740 |
| 2022-09-14 | $86.10 | $88.48 | $84.12 | $85.15 | $85.15 | 2,331,530 |
| 2022-09-13 | $87.00 | $87.88 | $84.55 | $86.99 | $86.99 | 2,866,350 |
| 2022-09-12 | $85.20 | $85.20 | $85.20 | $85.20 | $85.20 | 0 |
| 2022-09-09 | $86.64 | $87.20 | $82.66 | $85.20 | $85.20 | 3,540,990 |
| 2022-09-08 | $87.43 | $88.77 | $85.80 | $86.66 | $86.66 | 2,458,690 |
| 2022-09-07 | $84.50 | $89.89 | $83.90 | $86.80 | $86.80 | 5,283,140 |
| 2022-09-06 | $79.42 | $85.50 | $78.52 | $84.80 | $84.80 | 4,462,000 |
| 2022-09-05 | $79.01 | $80.70 | $77.80 | $79.35 | $79.35 | 3,592,990 |
| 2022-09-02 | $76.77 | $81.96 | $75.75 | $80.19 | $80.19 | 3,802,100 |
| 2022-09-01 | $76.41 | $77.15 | $74.22 | $76.75 | $76.75 | 4,532,110 |
| 2022-08-31 | $82.65 | $83.77 | $75.00 | $76.33 | $76.33 | 6,807,550 |
| 2022-08-30 | $86.20 | $86.40 | $81.91 | $81.99 | $81.99 | 3,568,350 |
| 2022-08-29 | $85.88 | $89.66 | $84.00 | $85.58 | $85.58 | 4,293,280 |
| 2022-08-26 | $86.80 | $88.57 | $84.00 | $88.47 | $88.47 | 4,997,170 |
| 2022-08-25 | $87.95 | $87.95 | $81.88 | $85.69 | $85.69 | 4,214,290 |
| 2022-08-24 | $89.33 | $91.83 | $87.05 | $88.01 | $88.01 | 4,424,120 |
| 2022-08-23 | $87.00 | $90.54 | $86.31 | $90.00 | $90.00 | 3,610,300 |
| 2022-08-22 | $85.17 | $90.02 | $83.20 | $87.20 | $87.20 | 4,587,430 |
| 2022-08-19 | $89.99 | $90.21 | $82.68 | $86.13 | $86.13 | 7,472,220 |
| 2022-08-18 | $87.02 | $90.96 | $85.75 | $90.21 | $90.21 | 6,746,580 |
| 2022-08-17 | $85.70 | $89.56 | $83.60 | $86.50 | $86.50 | 5,919,570 |
| 2022-08-16 | $84.48 | $89.02 | $82.30 | $86.19 | $86.19 | 5,197,150 |
| 2022-08-15 | $83.00 | $88.30 | $83.00 | $85.31 | $85.31 | 4,150,270 |
| 2022-08-12 | $83.83 | $85.72 | $82.51 | $83.94 | $83.94 | 3,467,820 |
| 2022-08-11 | $85.79 | $85.79 | $81.01 | $84.83 | $84.83 | 5,360,950 |
| 2022-08-10 | $87.39 | $89.33 | $84.47 | $85.80 | $85.80 | 4,010,280 |
| 2022-08-09 | $88.48 | $90.50 | $84.75 | $87.78 | $87.78 | 4,954,260 |
| 2022-08-08 | $82.60 | $88.80 | $79.59 | $86.85 | $86.85 | 6,016,730 |
| 2022-08-05 | $84.63 | $86.79 | $81.60 | $82.89 | $82.89 | 5,725,450 |
| 2022-08-04 | $84.62 | $88.64 | $82.80 | $85.45 | $85.45 | 8,127,930 |
| 2022-08-03 | $96.62 | $98.85 | $87.34 | $87.40 | $87.40 | 5,759,030 |
| 2022-08-02 | $92.00 | $99.00 | $91.19 | $97.04 | $97.04 | 5,595,470 |
| 2022-08-01 | $91.00 | $95.04 | $86.61 | $95.00 | $95.00 | 5,591,880 |
| 2022-07-29 | $88.00 | $95.56 | $85.25 | $91.90 | $91.90 | 4,336,790 |
| 2022-07-28 | $83.42 | $89.44 | $82.36 | $88.03 | $88.03 | 4,360,530 |
| 2022-07-27 | $79.20 | $84.48 | $78.00 | $83.76 | $83.76 | 3,844,950 |
| 2022-07-26 | $78.23 | $81.75 | $77.50 | $79.90 | $79.90 | 3,911,710 |
| 2022-07-25 | $80.23 | $81.00 | $75.00 | $77.48 | $77.48 | 5,180,210 |
| 2022-07-22 | $77.00 | $84.18 | $76.00 | $81.93 | $81.93 | 5,284,670 |
| 2022-07-21 | $74.11 | $80.00 | $72.12 | $77.98 | $77.98 | 5,729,490 |
| 2022-07-20 | $75.33 | $75.75 | $70.10 | $74.75 | $74.75 | 5,362,550 |
| 2022-07-19 | $81.33 | $81.60 | $73.77 | $75.15 | $75.15 | 8,255,600 |
| 2022-07-18 | $77.80 | $83.82 | $75.00 | $80.00 | $80.00 | 7,190,860 |
| 2022-07-15 | $69.00 | $76.45 | $67.90 | $76.45 | $76.45 | 7,780,980 |
| 2022-07-14 | $66.33 | $70.78 | $64.81 | $69.50 | $69.50 | 5,042,980 |
| 2022-07-13 | $65.60 | $68.56 | $65.11 | $66.29 | $66.29 | 4,318,260 |
| 2022-07-12 | $65.17 | $68.44 | $64.50 | $67.02 | $67.02 | 5,364,390 |
| 2022-07-11 | $65.70 | $66.30 | $62.89 | $65.68 | $65.68 | 5,092,740 |
| 2022-07-08 | $69.00 | $69.20 | $65.01 | $66.43 | $66.43 | 7,098,780 |
| 2022-07-07 | $63.03 | $70.56 | $62.87 | $70.30 | $70.15 | 9,209,030 |
| 2022-07-06 | $58.52 | $64.15 | $57.20 | $64.15 | $64.02 | 9,655,560 |
| 2022-07-05 | $57.10 | $60.00 | $56.32 | $58.32 | $58.20 | 4,897,730 |
| 2022-07-04 | $54.27 | $58.00 | $53.00 | $56.71 | $56.59 | 4,870,790 |
| 2022-07-01 | $53.30 | $56.66 | $52.70 | $55.70 | $55.58 | 5,663,790 |
| 2022-06-30 | $54.17 | $55.47 | $52.13 | $53.60 | $53.49 | 6,131,010 |
| 2022-06-29 | $59.00 | $59.91 | $54.06 | $54.65 | $54.54 | 8,030,480 |
| 2022-06-28 | $61.05 | $61.50 | $57.97 | $59.80 | $59.67 | 5,540,260 |
| 2022-06-27 | $60.39 | $62.85 | $58.98 | $61.67 | $61.54 | 5,826,860 |
| 2022-06-24 | $61.53 | $62.00 | $58.35 | $60.25 | $60.25 | 7,888,510 |
| 2022-06-23 | $55.89 | $61.49 | $55.89 | $61.49 | $61.49 | 9,786,250 |
| 2022-06-22 | $55.23 | $57.80 | $55.10 | $55.90 | $55.90 | 4,493,240 |
| 2022-06-21 | $56.79 | $57.19 | $54.56 | $55.61 | $55.61 | 5,209,330 |
| 2022-06-20 | $57.03 | $58.89 | $55.25 | $57.20 | $57.20 | 8,561,460 |
| 2022-06-17 | $54.11 | $56.99 | $54.00 | $55.96 | $55.96 | 5,978,790 |
| 2022-06-16 | $55.00 | $56.43 | $53.95 | $54.54 | $54.54 | 6,614,230 |
| 2022-06-15 | $58.16 | $58.16 | $55.03 | $56.00 | $56.00 | 7,819,700 |
| 2022-06-14 | $57.18 | $59.42 | $55.10 | $58.20 | $58.20 | 8,147,370 |
| 2022-06-13 | $57.48 | $61.27 | $56.64 | $58.15 | $58.15 | 7,615,530 |
| 2022-06-10 | $50.23 | $55.70 | $49.02 | $55.70 | $55.70 | 5,235,490 |
| 2022-06-09 | $52.13 | $53.28 | $50.00 | $50.64 | $50.64 | 4,532,430 |
| 2022-06-08 | $50.66 | $55.98 | $50.66 | $52.13 | $52.13 | 5,661,910 |
| 2022-06-07 | $51.27 | $52.41 | $49.80 | $51.29 | $51.29 | 3,958,030 |
| 2022-06-06 | $50.50 | $52.60 | $49.11 | $52.25 | $52.25 | 5,599,800 |
| 2022-06-02 | $47.18 | $51.93 | $46.99 | $50.69 | $50.69 | 7,964,380 |
| 2022-06-01 | $46.35 | $48.80 | $46.01 | $47.21 | $47.21 | 3,232,310 |
| 2022-05-31 | $45.75 | $47.50 | $44.50 | $46.01 | $46.01 | 3,653,090 |
| 2022-05-30 | $43.24 | $46.38 | $42.36 | $46.00 | $46.00 | 4,760,850 |
| 2022-05-27 | $42.36 | $43.70 | $41.90 | $42.66 | $42.66 | 2,506,300 |
| 2022-05-26 | $42.00 | $42.86 | $40.78 | $42.36 | $42.36 | 2,624,500 |
| 2022-05-25 | $41.45 | $42.60 | $40.00 | $42.50 | $42.50 | 4,635,550 |
| 2022-05-24 | $45.80 | $46.50 | $41.80 | $42.35 | $42.35 | 5,403,760 |
| 2022-05-23 | $44.48 | $45.30 | $43.69 | $44.80 | $44.80 | 2,873,700 |
| 2022-05-20 | $45.00 | $45.70 | $43.80 | $44.50 | $44.50 | 2,817,400 |
| 2022-05-19 | $43.44 | $46.18 | $42.72 | $44.70 | $44.70 | 4,805,030 |
| 2022-05-18 | $41.90 | $45.76 | $41.00 | $44.45 | $44.45 | 8,869,470 |
| 2022-05-17 | $41.00 | $42.39 | $40.66 | $41.60 | $41.60 | 3,250,250 |
| 2022-05-16 | $43.22 | $43.97 | $40.63 | $41.01 | $41.01 | 5,243,190 |
| 2022-05-13 | $41.70 | $43.30 | $40.70 | $43.09 | $43.09 | 4,265,500 |
| 2022-05-12 | $41.50 | $42.48 | $40.55 | $41.40 | $41.40 | 3,720,480 |
| 2022-05-11 | $40.00 | $43.46 | $39.21 | $41.96 | $41.96 | 6,029,000 |
| 2022-05-10 | $36.80 | $40.30 | $36.25 | $39.82 | $39.82 | 5,726,090 |
| 2022-05-09 | $37.39 | $37.85 | $36.90 | $37.38 | $37.38 | 2,610,130 |
| 2022-05-06 | $37.56 | $38.26 | $36.71 | $37.42 | $37.42 | 7,454,880 |
| 2022-05-05 | $39.88 | $41.14 | $38.60 | $38.89 | $38.89 | 8,561,210 |
| 2022-05-04 | $38.81 | $38.81 | $38.81 | $38.81 | $38.81 | 0 |
| 2022-05-03 | $38.81 | $38.81 | $38.81 | $38.81 | $38.81 | 0 |
| 2022-04-29 | $36.00 | $39.80 | $35.51 | $38.81 | $38.81 | 9,172,340 |
| 2022-04-28 | $35.69 | $36.40 | $34.00 | $36.18 | $36.18 | 11,389,140 |
| 2022-04-27 | $29.97 | $33.80 | $29.97 | $33.80 | $33.80 | 8,236,860 |
| 2022-04-26 | $29.91 | $32.67 | $29.91 | $30.73 | $30.73 | 7,371,020 |
| 2022-04-25 | $30.76 | $32.86 | $29.53 | $29.70 | $29.70 | 6,595,790 |
| 2022-04-22 | $32.12 | $32.50 | $30.68 | $30.76 | $30.76 | 4,098,250 |
| 2022-04-21 | $33.68 | $33.68 | $31.87 | $32.26 | $32.26 | 4,355,580 |
| 2022-04-20 | $33.03 | $34.39 | $32.60 | $33.09 | $33.09 | 5,661,280 |
| 2022-04-19 | $36.00 | $36.00 | $32.40 | $33.03 | $33.03 | 7,733,130 |
| 2022-04-18 | $30.61 | $34.36 | $29.50 | $34.36 | $34.36 | 5,113,420 |
| 2022-04-15 | $29.49 | $32.52 | $28.48 | $31.24 | $31.24 | 7,317,210 |
| 2022-04-14 | $29.73 | $30.00 | $28.88 | $29.57 | $29.57 | 2,673,250 |
| 2022-04-13 | $30.79 | $30.79 | $29.10 | $29.25 | $29.25 | 4,121,100 |
| 2022-04-12 | $31.13 | $31.74 | $29.66 | $30.74 | $30.74 | 6,304,960 |
| 2022-04-11 | $32.53 | $33.45 | $30.73 | $31.00 | $31.00 | 4,353,850 |
| 2022-04-08 | $33.89 | $34.26 | $32.54 | $33.45 | $33.45 | 4,531,550 |
| 2022-04-07 | $36.21 | $36.28 | $34.05 | $34.29 | $34.29 | 3,314,730 |
| 2022-04-06 | $38.24 | $38.24 | $35.76 | $36.05 | $36.05 | 3,375,800 |
| 2022-04-05 | $38.24 | $38.24 | $38.24 | $38.24 | $38.24 | 0 |
| 2022-04-04 | $38.24 | $38.24 | $38.24 | $38.24 | $38.24 | 0 |
| 2022-04-01 | $38.60 | $39.34 | $38.00 | $38.24 | $38.24 | 1,997,500 |
| 2022-03-31 | $41.86 | $41.86 | $38.52 | $38.88 | $38.88 | 3,248,570 |
| 2022-03-30 | $39.87 | $42.41 | $39.33 | $41.88 | $41.88 | 4,477,360 |
| 2022-03-29 | $38.69 | $39.98 | $38.22 | $39.02 | $39.02 | 2,464,400 |
| 2022-03-28 | $38.40 | $38.92 | $37.39 | $38.61 | $38.61 | 3,327,010 |
| 2022-03-25 | $39.75 | $40.50 | $38.60 | $38.85 | $38.85 | 2,441,300 |
| 2022-03-24 | $39.49 | $39.75 | $38.75 | $39.51 | $39.51 | 2,406,550 |
| 2022-03-23 | $39.05 | $40.68 | $38.76 | $39.88 | $39.88 | 2,867,250 |
| 2022-03-22 | $39.60 | $40.01 | $38.69 | $39.05 | $39.05 | 2,544,200 |
| 2022-03-21 | $40.45 | $41.19 | $39.29 | $40.03 | $40.03 | 2,760,300 |
| 2022-03-18 | $40.80 | $41.50 | $39.00 | $39.79 | $39.79 | 4,517,100 |
| 2022-03-17 | $39.55 | $41.43 | $38.64 | $40.89 | $40.89 | 6,745,780 |
| 2022-03-16 | $36.10 | $38.02 | $35.33 | $37.66 | $37.66 | 3,555,000 |
| 2022-03-15 | $35.54 | $37.16 | $35.37 | $35.62 | $35.62 | 4,627,230 |
| 2022-03-14 | $37.42 | $37.88 | $35.66 | $36.00 | $36.00 | 5,807,710 |
| 2022-03-11 | $38.02 | $38.60 | $36.96 | $38.04 | $38.04 | 3,617,350 |
| 2022-03-10 | $38.10 | $39.62 | $38.00 | $38.74 | $38.74 | 7,155,090 |
| 2022-03-09 | $36.92 | $37.50 | $35.17 | $36.85 | $36.85 | 3,069,800 |
| 2022-03-08 | $37.22 | $38.18 | $35.40 | $36.27 | $36.27 | 5,191,970 |
| 2022-03-07 | $37.90 | $38.09 | $36.60 | $36.97 | $36.97 | 6,027,760 |
| 2022-03-04 | $40.40 | $40.77 | $37.67 | $38.64 | $38.64 | 11,130,110 |
| 2022-03-03 | $46.55 | $46.92 | $41.82 | $41.85 | $41.85 | 5,963,920 |
| 2022-03-02 | $46.55 | $47.19 | $45.76 | $46.45 | $46.45 | 2,300,080 |
| 2022-03-01 | $49.49 | $50.25 | $46.91 | $47.17 | $47.17 | 2,904,910 |
| 2022-02-28 | $47.58 | $48.99 | $46.65 | $48.77 | $48.77 | 2,820,380 |
| 2022-02-25 | $48.61 | $50.00 | $47.25 | $47.65 | $47.65 | 2,720,800 |
| 2022-02-24 | $48.35 | $50.72 | $47.18 | $48.25 | $48.25 | 3,964,010 |
| 2022-02-23 | $46.92 | $50.11 | $46.42 | $48.65 | $48.65 | 4,135,880 |
| 2022-02-22 | $47.34 | $47.36 | $44.78 | $46.42 | $46.42 | 3,071,030 |
| 2022-02-21 | $46.72 | $47.09 | $45.60 | $46.46 | $46.46 | 2,504,940 |
| 2022-02-18 | $47.16 | $48.18 | $45.30 | $45.90 | $45.90 | 2,335,200 |
| 2022-02-17 | $47.08 | $48.00 | $46.34 | $47.61 | $47.61 | 2,327,230 |
| 2022-02-16 | $48.00 | $48.39 | $46.10 | $47.05 | $47.05 | 2,740,030 |
| 2022-02-15 | $47.20 | $47.84 | $45.11 | $47.39 | $47.39 | 3,309,320 |
| 2022-02-14 | $44.36 | $47.50 | $43.00 | $46.25 | $46.25 | 6,037,840 |
| 2022-02-11 | $44.54 | $45.28 | $43.50 | $44.16 | $44.16 | 3,345,500 |
| 2022-02-10 | $45.38 | $45.87 | $42.50 | $44.70 | $44.70 | 6,261,870 |
| 2022-02-09 | $44.50 | $46.25 | $41.85 | $45.40 | $45.40 | 6,556,740 |
| 2022-02-08 | $46.10 | $46.10 | $43.37 | $45.17 | $45.17 | 4,402,640 |
| 2022-02-07 | $47.51 | $48.42 | $45.21 | $45.90 | $45.90 | 6,382,180 |
| 2022-02-04 | $46.85 | $46.85 | $46.85 | $46.85 | $46.85 | 0 |
| 2022-02-03 | $46.85 | $46.85 | $46.85 | $46.85 | $46.85 | 0 |
| 2022-02-02 | $46.85 | $46.85 | $46.85 | $46.85 | $46.85 | 0 |
| 2022-02-01 | $46.85 | $46.85 | $46.85 | $46.85 | $46.85 | 0 |
| 2022-01-28 | $49.25 | $49.58 | $46.53 | $46.85 | $46.85 | 3,859,040 |
| 2022-01-27 | $50.56 | $51.47 | $48.66 | $49.10 | $49.10 | 3,323,850 |
| 2022-01-26 | $52.48 | $53.38 | $50.39 | $50.80 | $50.80 | 3,613,870 |
| 2022-01-25 | $52.98 | $54.58 | $51.50 | $51.70 | $51.70 | 3,135,300 |
| 2022-01-24 | $55.70 | $56.37 | $53.02 | $54.06 | $54.06 | 5,538,510 |
| 2022-01-21 | $58.00 | $60.56 | $55.19 | $55.60 | $55.60 | 4,786,300 |
| 2022-01-20 | $61.42 | $63.58 | $58.20 | $58.40 | $58.40 | 4,032,260 |
| 2022-01-19 | $62.83 | $63.87 | $60.42 | $60.85 | $60.85 | 3,169,000 |
| 2022-01-18 | $61.88 | $64.79 | $60.00 | $63.25 | $63.25 | 3,596,330 |
| 2022-01-17 | $65.80 | $71.00 | $62.20 | $63.80 | $63.80 | 6,416,970 |
| 2022-01-14 | $58.54 | $65.09 | $58.07 | $65.09 | $65.09 | 2,131,900 |
| 2022-01-13 | $58.99 | $60.11 | $56.67 | $59.17 | $59.17 | 2,642,300 |
| 2022-01-12 | $55.12 | $58.50 | $54.65 | $57.90 | $57.90 | 2,030,100 |
| 2022-01-11 | $55.50 | $55.99 | $53.50 | $54.46 | $54.46 | 1,966,170 |
| 2022-01-10 | $56.94 | $56.94 | $52.91 | $55.45 | $55.45 | 2,743,350 |
| 2022-01-07 | $56.57 | $57.50 | $52.58 | $55.96 | $55.96 | 3,591,100 |
| 2022-01-06 | $54.05 | $58.51 | $53.87 | $56.50 | $56.50 | 3,690,590 |
| 2022-01-05 | $56.00 | $56.29 | $52.68 | $55.50 | $55.50 | 3,941,600 |
| 2022-01-04 | $58.90 | $60.62 | $55.49 | $56.16 | $56.16 | 2,740,020 |
| 2022-01-03 | $58.41 | $58.41 | $58.41 | $58.41 | $58.41 | 0 |
| 2021-12-31 | $59.30 | $60.49 | $57.31 | $58.41 | $58.41 | 1,447,840 |
| 2021-12-30 | $57.48 | $61.83 | $56.00 | $59.39 | $59.39 | 2,669,600 |
| 2021-12-29 | $57.88 | $59.00 | $55.10 | $57.94 | $57.94 | 5,156,060 |
| 2021-12-28 | $60.78 | $61.54 | $55.38 | $59.85 | $59.85 | 6,900,410 |
| 2021-12-27 | $62.22 | $62.33 | $59.40 | $61.53 | $61.53 | 2,962,020 |
| 2021-12-24 | $65.00 | $66.00 | $60.97 | $61.50 | $61.50 | 4,225,630 |
| 2021-12-23 | $57.45 | $63.17 | $57.45 | $63.17 | $63.17 | 3,477,400 |
| 2021-12-22 | $57.12 | $58.00 | $55.50 | $57.43 | $57.43 | 2,844,590 |
| 2021-12-21 | $56.69 | $57.57 | $54.22 | $56.98 | $56.98 | 4,288,210 |
| 2021-12-20 | $53.64 | $57.20 | $53.02 | $56.33 | $56.33 | 4,308,370 |
| 2021-12-17 | $52.79 | $54.31 | $51.56 | $52.00 | $52.00 | 1,870,790 |
| 2021-12-16 | $54.24 | $56.01 | $51.22 | $52.79 | $52.79 | 3,934,320 |
| 2021-12-15 | $54.09 | $54.37 | $51.80 | $54.05 | $54.05 | 3,246,630 |
| 2021-12-14 | $51.39 | $54.18 | $50.50 | $54.00 | $54.00 | 2,534,570 |
| 2021-12-13 | $52.32 | $52.80 | $50.13 | $51.55 | $51.55 | 3,011,720 |
| 2021-12-07 | $53.13 | $54.67 | $49.71 | $50.09 | $50.09 | 4,858,270 |
| 2021-12-06 | $51.52 | $53.98 | $51.52 | $53.55 | $53.55 | 4,426,410 |
| 2021-12-03 | $52.04 | $52.04 | $52.04 | $52.04 | $52.04 | 3,264,440 |
| 2021-12-02 | $53.00 | $53.00 | $53.00 | $53.00 | $53.00 | 4,082,570 |
| 2021-12-01 | $53.20 | $55.12 | $51.30 | $51.50 | $51.50 | 5,590,410 |
| 2021-11-30 | $52.50 | $57.30 | $51.20 | $53.80 | $53.80 | 11,844,990 |
| 2021-11-29 | $47.38 | $52.12 | $45.95 | $52.12 | $52.12 | 5,744,870 |
| 2021-11-26 | $45.73 | $48.25 | $44.99 | $47.38 | $47.38 | 4,441,100 |
| 2021-11-25 | $46.57 | $46.58 | $45.19 | $45.85 | $45.85 | 2,341,030 |
| 2021-11-24 | $45.00 | $46.85 | $44.44 | $46.57 | $46.57 | 4,218,330 |
| 2021-11-23 | $46.25 | $48.07 | $44.74 | $45.67 | $45.67 | 4,501,130 |
| 2021-11-22 | $46.58 | $47.70 | $44.20 | $47.57 | $47.57 | 6,717,640 |
| 2021-11-19 | $43.27 | $46.30 | $43.27 | $45.89 | $45.89 | 5,153,510 |
| 2021-11-18 | $46.09 | $46.19 | $42.00 | $43.60 | $43.60 | 3,976,380 |
| 2021-11-17 | $44.17 | $45.36 | $43.06 | $44.90 | $44.90 | 7,380,040 |
| 2021-11-16 | $42.23 | $46.22 | $42.03 | $44.63 | $44.63 | 5,798,800 |
| 2021-11-15 | $45.85 | $47.30 | $43.11 | $43.35 | $43.35 | 8,601,480 |
| 2021-11-12 | $43.50 | $44.62 | $43.00 | $44.00 | $44.00 | 3,657,550 |
| 2021-11-11 | $43.47 | $44.00 | $42.22 | $43.46 | $43.46 | 4,431,120 |
| 2021-11-10 | $42.55 | $44.81 | $42.30 | $43.48 | $43.48 | 7,157,010 |
| 2021-11-09 | $40.36 | $43.39 | $40.36 | $42.96 | $42.96 | 8,278,760 |
| 2021-11-08 | $41.50 | $42.61 | $40.64 | $40.90 | $40.90 | 7,579,260 |
| 2021-11-05 | $41.91 | $41.91 | $41.91 | $41.91 | $41.91 | 7,326,150 |
| 2021-11-04 | $41.10 | $43.19 | $40.00 | $41.91 | $41.91 | 9,744,970 |
| 2021-11-03 | $37.18 | $41.46 | $37.04 | $40.74 | $40.74 | 17,064,160 |
| 2021-11-02 | $39.50 | $39.70 | $36.71 | $37.75 | $37.75 | 20,332,900 |
| 2021-11-01 | $37.00 | $37.97 | $35.71 | $37.97 | $37.97 | 5,634,500 |
| 2021-10-29 | $32.50 | $34.52 | $32.50 | $34.52 | $34.52 | 2,241,960 |
| 2021-10-28 | $30.00 | $31.88 | $29.88 | $31.38 | $31.38 | 6,976,760 |
| 2021-10-27 | $31.34 | $32.27 | $30.59 | $31.01 | $31.01 | 4,843,520 |
| 2021-10-26 | $33.00 | $33.30 | $31.74 | $31.96 | $31.96 | 4,387,800 |
| 2021-10-25 | $32.00 | $32.30 | $31.10 | $31.92 | $31.92 | 2,903,340 |
| 2021-10-22 | $33.00 | $33.04 | $31.53 | $31.80 | $31.80 | 3,272,300 |
| 2021-10-21 | $33.34 | $33.50 | $32.15 | $32.45 | $32.45 | 4,118,560 |
| 2021-10-20 | $33.39 | $34.00 | $32.41 | $33.34 | $33.34 | 5,307,390 |
| 2021-10-19 | $33.66 | $35.15 | $33.04 | $33.54 | $33.54 | 5,066,240 |
| 2021-10-18 | $33.39 | $33.88 | $32.75 | $33.69 | $33.69 | 5,514,750 |
| 2021-10-15 | $34.15 | $34.55 | $32.71 | $33.38 | $33.38 | 5,247,910 |
| 2021-10-14 | $33.22 | $35.45 | $33.01 | $33.59 | $33.59 | 9,022,070 |
| 2021-10-13 | $30.98 | $33.23 | $30.30 | $33.23 | $33.23 | 7,534,310 |
| 2021-10-12 | $30.50 | $31.39 | $29.61 | $30.21 | $30.21 | 5,963,160 |
| 2021-10-11 | $28.66 | $31.10 | $28.60 | $30.76 | $30.76 | 6,319,100 |
| 2021-10-08 | $28.69 | $30.10 | $27.94 | $28.60 | $28.60 | 3,851,260 |
| 2021-10-07 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 0 |
| 2021-10-06 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 0 |
| 2021-09-30 | $26.96 | $28.30 | $26.95 | $28.10 | $28.10 | 2,665,100 |
| 2021-09-29 | $28.00 | $28.31 | $26.96 | $26.96 | $26.96 | 2,972,610 |
| 2021-09-28 | $28.29 | $28.58 | $28.00 | $28.04 | $28.04 | 2,382,240 |
| 2021-09-27 | $29.31 | $29.80 | $27.99 | $28.20 | $28.20 | 3,212,080 |
| 2021-09-24 | $30.30 | $30.35 | $28.95 | $29.30 | $29.30 | 2,383,770 |
| 2021-09-23 | $30.80 | $30.82 | $29.59 | $30.02 | $30.02 | 3,093,490 |
| 2021-09-22 | $30.00 | $30.76 | $29.70 | $30.55 | $30.55 | 2,160,700 |
| 2021-09-21 | $30.24 | $30.24 | $30.24 | $30.24 | $30.24 | 0 |
| 2021-09-20 | $30.24 | $30.24 | $30.24 | $30.24 | $30.24 | 0 |
| 2021-09-17 | $31.02 | $31.49 | $30.01 | $30.24 | $30.24 | 2,660,080 |
| 2021-09-16 | $32.90 | $32.90 | $30.32 | $31.32 | $31.32 | 5,071,350 |
| 2021-09-15 | $33.03 | $33.06 | $31.00 | $32.23 | $32.23 | 3,069,910 |
| 2021-09-14 | $33.47 | $33.66 | $32.36 | $32.79 | $32.79 | 3,316,940 |
| 2021-09-13 | $34.55 | $34.98 | $33.38 | $33.47 | $33.47 | 3,765,350 |
| 2021-09-10 | $33.65 | $34.62 | $33.21 | $34.55 | $34.55 | 2,902,370 |
| 2021-09-09 | $34.76 | $35.50 | $33.18 | $33.67 | $33.67 | 4,695,590 |
| 2021-09-08 | $35.71 | $36.18 | $34.45 | $34.69 | $34.69 | 2,827,910 |
| 2021-09-07 | $35.70 | $35.80 | $35.11 | $35.71 | $35.71 | 2,219,820 |
| 2021-09-06 | $35.38 | $37.06 | $35.00 | $35.73 | $35.73 | 3,496,700 |
| 2021-09-03 | $35.81 | $36.00 | $34.83 | $35.36 | $35.36 | 2,153,900 |
| 2021-09-02 | $34.93 | $36.55 | $34.65 | $35.68 | $35.68 | 2,978,880 |
| 2021-09-01 | $37.21 | $37.60 | $34.36 | $35.13 | $35.13 | 4,078,930 |
| 2021-08-31 | $36.45 | $36.82 | $35.57 | $36.81 | $36.81 | 2,223,530 |
| 2021-08-30 | $36.99 | $37.45 | $35.93 | $36.45 | $36.45 | 3,757,680 |
| 2021-08-27 | $36.46 | $38.16 | $36.20 | $37.15 | $37.15 | 3,576,260 |
| 2021-08-26 | $38.10 | $39.09 | $37.00 | $37.10 | $37.10 | 3,538,380 |
| 2021-08-25 | $39.00 | $39.18 | $37.93 | $38.58 | $38.58 | 4,204,350 |
| 2021-08-24 | $38.99 | $39.19 | $38.10 | $38.93 | $38.93 | 3,182,360 |
| 2021-08-23 | $37.71 | $39.70 | $37.70 | $38.75 | $38.75 | 7,790,890 |
| 2021-08-20 | $36.50 | $38.00 | $35.30 | $37.03 | $37.03 | 4,338,940 |
| 2021-08-19 | $35.97 | $37.50 | $35.60 | $36.85 | $36.85 | 3,337,200 |
| 2021-08-18 | $35.40 | $37.30 | $35.26 | $36.30 | $36.30 | 5,692,310 |
| 2021-08-17 | $36.91 | $37.27 | $35.45 | $36.57 | $36.57 | 6,529,470 |
| 2021-08-16 | $39.84 | $39.84 | $36.56 | $36.56 | $36.56 | 6,110,500 |
| 2021-08-13 | $39.47 | $41.88 | $38.68 | $38.82 | $38.82 | 7,688,550 |
| 2021-08-12 | $38.00 | $39.78 | $36.58 | $39.37 | $39.37 | 9,530,660 |
| 2021-08-11 | $41.05 | $41.05 | $37.70 | $38.85 | $38.85 | 8,705,180 |
| 2021-08-10 | $39.80 | $41.63 | $39.53 | $40.26 | $40.26 | 10,669,170 |
| 2021-08-09 | $39.01 | $40.95 | $38.00 | $39.84 | $39.84 | 12,604,420 |
| 2021-08-06 | $38.00 | $41.36 | $37.81 | $39.20 | $39.20 | 17,144,080 |
| 2021-08-05 | $34.35 | $37.60 | $33.76 | $37.60 | $37.60 | 10,198,780 |
| 2021-08-04 | $31.29 | $34.58 | $31.03 | $34.18 | $34.18 | 9,125,440 |
| 2021-08-03 | $31.21 | $31.97 | $30.28 | $31.49 | $31.49 | 5,051,820 |
| 2021-08-02 | $32.59 | $32.86 | $30.80 | $31.18 | $31.18 | 4,664,690 |
| 2021-07-30 | $31.58 | $32.22 | $31.01 | $31.77 | $31.77 | 3,476,500 |
| 2021-07-29 | $30.30 | $31.65 | $29.81 | $31.40 | $31.40 | 4,370,040 |
| 2021-07-28 | $31.00 | $31.47 | $29.50 | $29.79 | $29.79 | 5,646,090 |
| 2021-07-27 | $31.92 | $33.25 | $30.85 | $31.50 | $31.50 | 5,752,900 |
| 2021-07-26 | $32.65 | $33.25 | $30.50 | $31.82 | $31.82 | 4,884,690 |
| 2021-07-23 | $31.80 | $33.43 | $31.31 | $32.45 | $32.45 | 6,147,920 |
| 2021-07-22 | $32.20 | $32.36 | $31.09 | $32.07 | $32.07 | 5,105,520 |
| 2021-07-21 | $32.09 | $32.20 | $31.50 | $32.17 | $32.17 | 4,457,150 |
| 2021-07-20 | $30.98 | $32.15 | $30.50 | $31.85 | $31.85 | 5,002,230 |
| 2021-07-19 | $30.60 | $31.71 | $29.71 | $31.25 | $31.25 | 5,698,760 |
| 2021-07-16 | $29.19 | $31.31 | $29.07 | $30.80 | $30.80 | 6,921,320 |
| 2021-07-15 | $30.44 | $30.49 | $28.50 | $29.22 | $29.22 | 8,155,800 |
| 2021-07-14 | $31.20 | $31.30 | $30.01 | $30.44 | $30.44 | 4,948,710 |
| 2021-07-13 | $32.20 | $32.39 | $30.50 | $31.30 | $31.30 | 7,881,090 |
| 2021-07-12 | $32.44 | $32.77 | $30.96 | $32.13 | $32.13 | 6,746,820 |
| 2021-07-09 | $32.39 | $33.16 | $30.50 | $31.81 | $31.81 | 5,033,240 |
| 2021-07-08 | $32.06 | $32.98 | $31.56 | $32.60 | $32.60 | 5,111,770 |
| 2021-07-07 | $32.33 | $32.49 | $30.55 | $31.50 | $31.50 | 5,821,810 |
| 2021-07-06 | $32.41 | $33.49 | $31.45 | $31.96 | $31.96 | 7,197,680 |
| 2021-07-05 | $33.09 | $33.83 | $30.41 | $31.55 | $31.55 | 11,288,040 |
| 2021-07-02 | $33.88 | $34.05 | $32.32 | $33.35 | $33.35 | 3,655,300 |
| 2021-07-01 | $34.90 | $34.90 | $33.58 | $33.78 | $33.78 | 3,401,050 |
| 2021-06-30 | $35.89 | $36.20 | $34.35 | $35.00 | $35.00 | 7,403,840 |
| 2021-06-29 | $35.40 | $37.25 | $35.11 | $36.30 | $36.30 | 8,045,300 |
| 2021-06-28 | $33.00 | $35.88 | $32.71 | $35.36 | $35.36 | 10,521,110 |
| 2021-06-25 | $33.13 | $33.35 | $32.06 | $33.15 | $33.15 | 5,285,400 |
| 2021-06-24 | $33.97 | $34.50 | $32.93 | $33.06 | $33.06 | 5,611,000 |
| 2021-06-23 | $34.27 | $35.24 | $32.00 | $33.66 | $33.66 | 12,533,950 |
| 2021-06-22 | $35.10 | $35.26 | $33.68 | $34.21 | $34.21 | 12,343,720 |
| 2021-06-21 | $31.00 | $34.28 | $30.70 | $34.28 | $34.28 | 5,616,580 |
| 2021-06-18 | $30.18 | $31.50 | $29.59 | $31.16 | $31.16 | 6,825,160 |
| 2021-06-17 | $30.50 | $31.51 | $29.70 | $30.28 | $30.13 | 4,340,410 |
| 2021-06-16 | $31.63 | $32.14 | $29.70 | $30.49 | $30.33 | 6,698,760 |
| 2021-06-15 | $29.79 | $31.20 | $29.54 | $30.52 | $30.36 | 5,864,130 |
| 2021-06-14 | $30.03 | $30.03 | $30.03 | $30.03 | $29.88 | 0 |
| 2021-06-11 | $31.51 | $31.96 | $29.80 | $30.03 | $29.88 | 6,806,160 |
| 2021-06-10 | $32.51 | $32.57 | $31.68 | $32.00 | $31.84 | 4,660,180 |
| 2021-06-09 | $31.61 | $33.09 | $30.52 | $32.66 | $32.49 | 7,285,210 |
| 2021-06-08 | $30.85 | $32.88 | $30.85 | $31.88 | $31.72 | 8,278,690 |
| 2021-06-07 | $29.66 | $31.39 | $29.30 | $30.73 | $30.57 | 8,301,900 |
| 2021-06-04 | $29.80 | $30.60 | $28.93 | $29.68 | $29.53 | 9,849,600 |
| 2021-06-03 | $31.22 | $31.50 | $29.23 | $29.43 | $29.28 | 9,185,550 |
| 2021-06-02 | $32.77 | $34.25 | $30.25 | $30.59 | $30.43 | 15,074,770 |
| 2021-06-01 | $34.00 | $34.34 | $32.56 | $33.00 | $32.83 | 20,827,240 |
| 2021-05-31 | $30.15 | $31.92 | $30.15 | $31.92 | $31.76 | 5,162,310 |
| 2021-05-28 | $26.10 | $29.02 | $25.91 | $29.02 | $28.87 | 13,079,030 |
| 2021-05-27 | $25.41 | $26.49 | $25.21 | $26.38 | $26.25 | 6,314,680 |
| 2021-05-26 | $24.94 | $25.50 | $24.57 | $24.91 | $24.78 | 2,966,980 |
| 2021-05-25 | $24.82 | $25.19 | $24.40 | $25.00 | $24.87 | 4,880,920 |
| 2021-05-24 | $23.32 | $25.48 | $22.92 | $24.97 | $24.84 | 8,857,020 |
| 2021-05-21 | $22.91 | $23.47 | $22.64 | $23.30 | $23.18 | 2,650,900 |
| 2021-05-20 | $23.26 | $23.47 | $22.90 | $22.92 | $22.80 | 4,294,100 |
| 2021-05-19 | $22.90 | $23.60 | $22.34 | $23.27 | $23.15 | 6,326,350 |
| 2021-05-18 | $23.10 | $23.10 | $22.40 | $22.94 | $22.82 | 5,013,020 |
| 2021-05-17 | $23.63 | $24.13 | $22.80 | $23.02 | $22.90 | 8,600,450 |
| 2021-05-14 | $24.60 | $24.85 | $23.75 | $23.98 | $23.86 | 4,488,210 |
| 2021-05-13 | $24.32 | $24.59 | $23.25 | $23.65 | $23.53 | 4,693,560 |
| 2021-05-12 | $24.20 | $24.90 | $23.71 | $24.49 | $24.36 | 4,509,530 |
| 2021-05-11 | $24.38 | $24.90 | $24.00 | $24.24 | $24.12 | 4,791,680 |
| 2021-05-10 | $24.33 | $25.39 | $23.90 | $24.25 | $24.13 | 3,689,890 |
| 2021-05-07 | $26.21 | $26.21 | $24.63 | $24.70 | $24.57 | 4,602,040 |
| 2021-05-06 | $26.63 | $26.90 | $25.92 | $26.19 | $26.06 | 3,666,200 |
| 2021-05-05 | $26.61 | $26.61 | $26.61 | $26.61 | $26.47 | 0 |
| 2021-05-04 | $26.61 | $26.61 | $26.61 | $26.61 | $26.47 | 0 |
| 2021-04-30 | $26.53 | $27.28 | $26.10 | $26.61 | $26.47 | 6,514,550 |
| 2021-04-29 | $27.18 | $27.67 | $26.38 | $26.47 | $26.33 | 6,453,800 |
| 2021-04-28 | $26.10 | $27.77 | $25.51 | $27.43 | $27.29 | 10,337,930 |
| 2021-04-27 | $27.84 | $28.76 | $27.78 | $28.34 | $28.20 | 4,799,690 |
| 2021-04-26 | $27.82 | $28.80 | $27.02 | $27.84 | $27.70 | 6,064,800 |
| 2021-04-23 | $27.90 | $28.39 | $27.49 | $28.10 | $27.96 | 4,325,280 |
| 2021-04-22 | $27.79 | $28.38 | $27.62 | $28.18 | $28.04 | 6,696,630 |
| 2021-04-21 | $27.96 | $28.56 | $26.87 | $28.24 | $28.10 | 7,306,980 |
| 2021-04-20 | $28.99 | $29.21 | $27.90 | $28.12 | $27.98 | 12,239,840 |
| 2021-04-19 | $25.90 | $28.46 | $25.87 | $28.46 | $28.31 | 12,501,920 |
| 2021-04-16 | $25.00 | $26.56 | $24.60 | $25.87 | $25.74 | 8,627,260 |
| 2021-04-15 | $24.37 | $24.99 | $24.04 | $24.86 | $24.73 | 5,741,070 |
| 2021-04-14 | $23.39 | $24.58 | $23.10 | $24.39 | $24.27 | 8,309,720 |
| 2021-04-13 | $23.13 | $23.85 | $22.52 | $23.58 | $23.46 | 7,319,570 |
| 2021-04-12 | $23.94 | $24.17 | $23.10 | $23.37 | $23.25 | 8,067,410 |
| 2021-04-09 | $23.73 | $24.28 | $22.68 | $23.96 | $23.84 | 12,567,970 |
| 2021-04-08 | $21.80 | $23.64 | $21.56 | $23.64 | $23.52 | 10,410,390 |
| 2021-04-07 | $21.62 | $21.62 | $20.95 | $21.49 | $21.38 | 2,289,320 |
| 2021-04-06 | $21.63 | $21.68 | $21.05 | $21.28 | $21.17 | 2,481,620 |
| 2021-04-05 | $21.56 | $21.56 | $21.56 | $21.56 | $21.45 | 0 |
| 2021-04-02 | $21.81 | $21.97 | $21.52 | $21.56 | $21.45 | 2,789,000 |
| 2021-04-01 | $21.58 | $21.89 | $21.22 | $21.80 | $21.69 | 3,308,090 |
| 2021-03-31 | $21.57 | $21.88 | $21.44 | $21.62 | $21.51 | 2,030,940 |
| 2021-03-30 | $21.71 | $21.99 | $21.55 | $21.66 | $21.55 | 2,048,200 |
| 2021-03-29 | $21.90 | $22.14 | $20.94 | $22.10 | $21.99 | 4,984,000 |
| 2021-03-26 | $22.54 | $22.54 | $21.73 | $21.97 | $21.86 | 2,914,690 |
| 2021-03-25 | $21.94 | $22.66 | $21.72 | $22.00 | $21.89 | 5,133,260 |
| 2021-03-24 | $21.60 | $22.07 | $21.41 | $21.98 | $21.87 | 3,495,560 |
| 2021-03-23 | $21.61 | $21.93 | $21.33 | $21.74 | $21.63 | 3,287,840 |
| 2021-03-22 | $21.33 | $21.65 | $21.22 | $21.61 | $21.50 | 2,902,250 |
| 2021-03-19 | $20.91 | $21.68 | $20.70 | $21.32 | $21.21 | 2,837,750 |
| 2021-03-18 | $21.00 | $21.54 | $20.91 | $21.08 | $20.97 | 2,853,420 |
| 2021-03-17 | $21.12 | $21.49 | $20.76 | $21.09 | $20.98 | 3,278,050 |
| 2021-03-16 | $21.48 | $21.65 | $20.90 | $21.10 | $20.99 | 3,282,620 |
| 2021-03-15 | $20.88 | $22.20 | $20.58 | $21.48 | $21.37 | 6,326,530 |
| 2021-03-12 | $20.51 | $21.20 | $20.35 | $20.78 | $20.67 | 5,501,890 |
| 2021-03-11 | $21.01 | $21.23 | $20.08 | $20.58 | $20.47 | 10,269,960 |
| 2021-03-10 | $22.70 | $22.71 | $20.71 | $20.95 | $20.84 | 7,290,540 |
| 2021-03-09 | $23.86 | $23.91 | $21.90 | $22.06 | $21.95 | 7,622,950 |
| 2021-03-08 | $25.12 | $25.64 | $23.61 | $23.68 | $23.56 | 5,411,560 |
| 2021-03-05 | $24.42 | $25.55 | $24.31 | $25.15 | $25.02 | 4,225,350 |
| 2021-03-04 | $25.37 | $25.38 | $24.33 | $24.61 | $24.48 | 4,477,930 |
| 2021-03-03 | $24.88 | $25.68 | $24.73 | $25.00 | $24.87 | 4,100,080 |
| 2021-03-02 | $24.90 | $25.68 | $24.15 | $25.00 | $24.87 | 6,226,740 |
| 2021-03-01 | $23.49 | $24.62 | $23.35 | $24.53 | $24.40 | 4,837,420 |
| 2021-02-26 | $23.41 | $23.80 | $23.00 | $23.20 | $23.08 | 2,654,630 |
| 2021-02-25 | $24.23 | $24.27 | $23.64 | $23.76 | $23.64 | 2,530,500 |
| 2021-02-24 | $24.52 | $24.82 | $23.80 | $24.02 | $23.90 | 3,653,930 |
| 2021-02-23 | $25.08 | $25.27 | $24.28 | $24.59 | $24.46 | 3,479,100 |
| 2021-02-22 | $24.90 | $25.92 | $24.74 | $25.10 | $24.97 | 5,167,680 |
| 2021-02-19 | $23.87 | $25.10 | $23.31 | $24.73 | $24.60 | 5,050,030 |
| 2021-02-18 | $23.79 | $24.96 | $23.55 | $24.16 | $24.04 | 5,503,530 |
| 2021-02-17 | $23.40 | $23.40 | $23.40 | $23.40 | $23.28 | 0 |
| 2021-02-16 | $23.40 | $23.40 | $23.40 | $23.40 | $23.28 | 0 |
| 2021-02-15 | $23.40 | $23.40 | $23.40 | $23.40 | $23.28 | 0 |
| 2021-02-12 | $23.40 | $23.40 | $23.40 | $23.40 | $23.28 | 0 |
| 2021-02-11 | $23.40 | $23.40 | $23.40 | $23.40 | $23.28 | 0 |
| 2021-02-10 | $23.85 | $24.77 | $23.20 | $23.40 | $23.28 | 4,619,550 |
| 2021-02-09 | $24.17 | $25.19 | $23.50 | $23.60 | $23.48 | 4,145,490 |
| 2021-02-08 | $22.55 | $24.44 | $22.50 | $24.18 | $24.06 | 3,519,190 |
| 2021-02-05 | $24.35 | $24.55 | $22.68 | $22.80 | $22.68 | 3,478,490 |
| 2021-02-04 | $24.28 | $24.42 | $23.54 | $24.17 | $24.05 | 2,606,470 |
| 2021-02-03 | $24.93 | $25.20 | $24.02 | $24.21 | $24.09 | 2,880,950 |
| 2021-02-02 | $25.82 | $25.82 | $24.77 | $24.97 | $24.84 | 3,621,590 |
| 2021-02-01 | $25.16 | $25.85 | $24.59 | $25.82 | $25.69 | 3,803,130 |
| 2021-01-29 | $26.00 | $26.40 | $24.70 | $25.74 | $25.61 | 4,013,230 |
| 2021-01-28 | $25.90 | $26.43 | $25.20 | $25.62 | $25.49 | 3,310,000 |
| 2021-01-27 | $26.60 | $26.97 | $25.59 | $26.00 | $25.87 | 2,601,880 |
| 2021-01-26 | $26.66 | $27.07 | $26.21 | $26.78 | $26.64 | 2,671,090 |
| 2021-01-25 | $26.78 | $27.09 | $25.74 | $26.61 | $26.47 | 3,649,250 |
| 2021-01-22 | $26.81 | $27.29 | $26.45 | $27.14 | $27.00 | 3,388,710 |
| 2021-01-21 | $26.92 | $27.52 | $26.58 | $27.03 | $26.89 | 4,284,560 |
| 2021-01-20 | $25.56 | $27.37 | $25.56 | $27.01 | $26.87 | 5,993,810 |
| 2021-01-19 | $24.22 | $26.39 | $24.22 | $25.80 | $25.67 | 6,310,550 |
| 2021-01-18 | $24.16 | $24.86 | $23.72 | $24.67 | $24.54 | 3,049,680 |
| 2021-01-15 | $23.51 | $24.34 | $23.24 | $24.17 | $24.05 | 4,060,470 |
| 2021-01-14 | $24.00 | $24.16 | $23.51 | $23.56 | $23.44 | 3,486,750 |
| 2021-01-13 | $24.91 | $25.20 | $23.81 | $24.16 | $24.04 | 5,649,760 |
| 2021-01-12 | $24.69 | $25.55 | $24.38 | $24.95 | $24.82 | 4,738,100 |
| 2021-01-11 | $25.75 | $26.50 | $24.87 | $24.91 | $24.78 | 5,832,510 |
| 2021-01-08 | $25.29 | $26.00 | $24.38 | $25.62 | $25.49 | 6,410,260 |
| 2021-01-07 | $26.90 | $26.90 | $25.02 | $25.63 | $25.50 | 9,157,470 |
| 2021-01-06 | $28.15 | $28.52 | $26.78 | $27.10 | $26.96 | 6,230,330 |
| 2021-01-05 | $29.13 | $29.58 | $27.81 | $28.13 | $27.99 | 7,035,840 |
| 2021-01-04 | $27.99 | $29.99 | $27.90 | $29.13 | $28.98 | 9,489,570 |
| 2021-01-01 | $27.40 | $27.40 | $27.40 | $27.40 | $27.26 | 0 |
| 2020-12-31 | $26.68 | $27.56 | $26.47 | $27.40 | $27.26 | 5,970,600 |
| 2020-12-30 | $27.26 | $27.82 | $26.11 | $26.80 | $26.66 | 9,769,390 |
| 2020-12-29 | $29.21 | $29.39 | $27.60 | $27.61 | $27.47 | 6,393,310 |
| 2020-12-28 | $30.50 | $30.66 | $28.90 | $29.05 | $28.90 | 8,236,590 |
| 2020-12-25 | $27.92 | $30.29 | $27.45 | $30.00 | $29.85 | 7,235,940 |
| 2020-12-24 | $29.07 | $29.07 | $27.30 | $28.12 | $27.98 | 7,097,840 |
| 2020-12-23 | $28.91 | $30.20 | $28.81 | $29.12 | $28.97 | 6,059,980 |
| 2020-12-22 | $30.80 | $31.28 | $29.20 | $29.27 | $29.12 | 7,875,490 |
| 2020-12-21 | $29.64 | $31.30 | $29.43 | $31.19 | $31.03 | 8,805,890 |
| 2020-12-18 | $28.87 | $29.88 | $28.80 | $29.55 | $29.40 | 5,495,320 |
| 2020-12-17 | $28.00 | $29.13 | $27.76 | $28.98 | $28.83 | 5,391,320 |
| 2020-12-16 | $29.90 | $30.00 | $28.39 | $28.45 | $28.30 | 5,748,100 |
| 2020-12-15 | $28.95 | $29.88 | $28.35 | $29.55 | $29.40 | 9,533,550 |
| 2020-12-14 | $28.00 | $28.92 | $27.97 | $28.42 | $28.27 | 5,363,240 |
| 2020-12-11 | $28.94 | $29.51 | $27.54 | $28.01 | $27.87 | 7,949,340 |
| 2020-12-10 | $28.14 | $28.80 | $27.80 | $28.48 | $28.33 | 4,972,390 |
| 2020-12-09 | $30.00 | $30.36 | $28.42 | $28.45 | $28.30 | 8,109,840 |
| 2020-12-08 | $29.51 | $30.60 | $29.20 | $29.75 | $29.60 | 8,010,120 |
| 2020-12-07 | $29.58 | $29.68 | $28.90 | $29.01 | $28.86 | 6,274,080 |
| 2020-12-04 | $29.69 | $30.09 | $29.52 | $29.68 | $29.53 | 3,614,160 |
| 2020-12-03 | $30.00 | $30.24 | $29.07 | $29.81 | $29.66 | 5,400,620 |
| 2020-12-02 | $30.70 | $30.85 | $29.53 | $29.81 | $29.66 | 6,974,090 |
| 2020-12-01 | $31.30 | $31.50 | $30.40 | $31.03 | $30.87 | 6,641,580 |
| 2020-11-30 | $31.01 | $31.64 | $30.52 | $31.06 | $30.90 | 7,020,190 |
| 2020-11-27 | $31.90 | $32.46 | $30.11 | $31.00 | $30.84 | 9,721,090 |
| 2020-11-26 | $33.00 | $33.69 | $31.75 | $32.20 | $32.04 | 10,160,530 |
| 2020-11-25 | $34.35 | $35.00 | $33.18 | $33.25 | $33.08 | 12,053,910 |
| 2020-11-24 | $37.60 | $37.63 | $33.35 | $33.36 | $33.19 | 17,410,760 |
| 2020-11-23 | $34.88 | $37.60 | $34.65 | $37.06 | $36.87 | 14,729,740 |
| 2020-11-20 | $31.57 | $34.18 | $30.92 | $34.18 | $34.01 | 6,588,170 |
| 2020-11-19 | $32.16 | $32.16 | $30.50 | $31.07 | $30.91 | 5,655,500 |
| 2020-11-18 | $32.55 | $32.73 | $30.98 | $31.11 | $30.95 | 8,670,430 |
| 2020-11-17 | $33.00 | $34.20 | $32.08 | $32.63 | $32.46 | 8,220,710 |
| 2020-11-16 | $33.01 | $33.52 | $31.64 | $32.91 | $32.74 | 9,572,000 |
| 2020-11-13 | $33.80 | $35.16 | $33.02 | $33.52 | $33.35 | 10,415,580 |
| 2020-11-12 | $32.92 | $33.93 | $32.00 | $32.50 | $32.33 | 7,603,430 |
| 2020-11-11 | $32.80 | $34.96 | $31.88 | $31.88 | $31.72 | 10,596,370 |
| 2020-11-10 | $31.49 | $33.85 | $31.34 | $32.74 | $32.57 | 10,999,370 |
| 2020-11-09 | $31.69 | $32.08 | $27.83 | $31.20 | $31.04 | 12,919,040 |
| 2020-11-06 | $31.36 | $32.68 | $30.74 | $30.92 | $30.76 | 12,293,220 |
| 2020-11-05 | $29.28 | $31.57 | $29.10 | $30.99 | $30.83 | 12,279,070 |
| 2020-11-04 | $28.88 | $29.68 | $28.54 | $29.18 | $29.03 | 10,470,520 |
| 2020-11-03 | $27.71 | $29.55 | $27.71 | $29.12 | $28.97 | 14,526,650 |
| 2020-11-02 | $25.90 | $27.80 | $25.85 | $26.87 | $26.73 | 11,153,980 |
| 2020-10-30 | $26.72 | $26.98 | $25.69 | $25.69 | $25.56 | 8,585,860 |
| 2020-10-29 | $26.30 | $26.75 | $25.86 | $26.20 | $26.07 | 10,513,620 |
| 2020-10-28 | $24.05 | $25.96 | $23.32 | $25.96 | $25.83 | 8,889,510 |
| 2020-10-27 | $23.87 | $24.28 | $23.42 | $23.60 | $23.48 | 2,893,670 |
| 2020-10-26 | $24.16 | $24.22 | $23.39 | $23.73 | $23.61 | 2,920,060 |
| 2020-10-23 | $24.78 | $24.98 | $23.75 | $23.89 | $23.77 | 2,835,900 |
| 2020-10-22 | $25.70 | $25.78 | $24.34 | $24.44 | $24.32 | 4,450,640 |
| 2020-10-21 | $25.44 | $26.69 | $25.02 | $25.66 | $25.53 | 6,025,700 |
| 2020-10-20 | $24.56 | $25.49 | $24.27 | $25.34 | $25.21 | 3,404,850 |
| 2020-10-19 | $24.09 | $25.68 | $24.09 | $24.66 | $24.53 | 5,650,360 |
| 2020-10-16 | $24.39 | $24.77 | $23.93 | $24.03 | $23.91 | 2,235,540 |
| 2020-10-15 | $24.86 | $25.38 | $24.50 | $24.60 | $24.47 | 3,722,830 |
| 2020-10-14 | $24.65 | $24.93 | $23.85 | $24.25 | $24.13 | 4,400,910 |
| 2020-10-13 | $24.85 | $24.98 | $24.29 | $24.70 | $24.57 | 2,370,050 |
| 2020-10-12 | $24.39 | $25.06 | $24.39 | $24.68 | $24.55 | 2,406,010 |
| 2020-10-09 | $23.90 | $24.57 | $23.63 | $24.21 | $24.09 | 2,153,370 |
| 2020-10-08 | $23.52 | $23.52 | $23.52 | $23.52 | $23.40 | 0 |
| 2020-10-07 | $23.52 | $23.52 | $23.52 | $23.52 | $23.40 | 0 |
| 2020-10-06 | $23.52 | $23.52 | $23.52 | $23.52 | $23.40 | 0 |
| 2020-10-05 | $23.52 | $23.52 | $23.52 | $23.52 | $23.40 | 0 |
| 2020-10-02 | $23.52 | $23.52 | $23.52 | $23.52 | $23.40 | 0 |
| 2020-10-01 | $23.52 | $23.52 | $23.52 | $23.52 | $23.40 | 0 |
| 2020-09-30 | $23.51 | $23.99 | $23.23 | $23.52 | $23.40 | 1,900,650 |
| 2020-09-29 | $22.76 | $23.86 | $22.43 | $23.51 | $23.39 | 2,676,240 |
| 2020-09-28 | $22.71 | $23.32 | $22.14 | $22.74 | $22.62 | 2,914,810 |
| 2020-09-25 | $23.18 | $23.40 | $22.50 | $22.66 | $22.54 | 2,330,700 |
| 2020-09-24 | $23.70 | $24.25 | $22.70 | $23.06 | $22.94 | 4,169,960 |
| 2020-09-23 | $24.67 | $24.69 | $23.90 | $23.90 | $23.78 | 3,012,530 |
| 2020-09-22 | $25.64 | $25.65 | $24.24 | $24.25 | $24.13 | 4,285,070 |
| 2020-09-21 | $25.01 | $26.80 | $25.01 | $25.86 | $25.73 | 6,289,580 |
| 2020-09-18 | $24.95 | $25.30 | $24.62 | $24.98 | $24.85 | 2,696,340 |
| 2020-09-17 | $25.40 | $25.51 | $24.03 | $25.45 | $25.32 | 4,874,160 |
| 2020-09-16 | $24.94 | $25.63 | $24.51 | $25.40 | $25.27 | 3,943,490 |
| 2020-09-15 | $25.07 | $25.44 | $24.66 | $25.00 | $24.87 | 3,328,370 |
| 2020-09-14 | $25.00 | $25.10 | $24.03 | $24.87 | $24.74 | 4,033,170 |
| 2020-09-11 | $23.58 | $24.42 | $22.86 | $24.00 | $23.88 | 5,902,450 |
| 2020-09-10 | $24.02 | $25.23 | $23.75 | $24.21 | $24.09 | 7,315,630 |
| 2020-09-09 | $24.18 | $25.10 | $23.52 | $23.75 | $23.63 | 5,550,160 |
| 2020-09-08 | $24.00 | $25.79 | $24.00 | $25.02 | $24.89 | 6,408,580 |
| 2020-09-07 | $25.25 | $26.05 | $23.88 | $24.09 | $23.97 | 7,214,800 |
| 2020-09-04 | $24.00 | $24.68 | $23.64 | $24.67 | $24.54 | 4,502,020 |
| 2020-09-03 | $24.84 | $25.15 | $24.37 | $24.72 | $24.59 | 5,590,780 |
| 2020-09-02 | $26.12 | $26.13 | $25.15 | $25.23 | $25.10 | 7,031,880 |
| 2020-09-01 | $25.30 | $26.28 | $25.20 | $26.13 | $26.00 | 7,414,830 |
| 2020-08-31 | $24.45 | $25.92 | $24.45 | $25.22 | $25.09 | 8,777,610 |
| 2020-08-28 | $25.00 | $25.20 | $23.79 | $24.30 | $24.18 | 9,239,410 |
| 2020-08-27 | $25.26 | $25.56 | $23.87 | $24.79 | $24.66 | 16,109,450 |
| 2020-08-26 | $23.40 | $25.38 | $23.40 | $24.52 | $24.39 | 15,482,250 |
| 2020-08-25 | $23.80 | $24.19 | $23.00 | $23.45 | $23.33 | 9,769,180 |
| 2020-08-24 | $23.49 | $23.95 | $22.85 | $23.00 | $22.88 | 10,448,830 |
| 2020-08-21 | $23.80 | $24.25 | $22.93 | $23.54 | $23.42 | 21,335,450 |
| 2020-08-20 | $20.60 | $22.56 | $20.45 | $22.56 | $22.44 | 10,659,830 |
| 2020-08-19 | $21.51 | $21.51 | $20.48 | $20.51 | $20.41 | 4,974,860 |
| 2020-08-18 | $21.96 | $22.20 | $21.18 | $21.39 | $21.28 | 7,754,240 |
| 2020-08-17 | $21.55 | $21.76 | $21.06 | $21.65 | $21.54 | 5,257,500 |
| 2020-08-14 | $21.69 | $22.44 | $21.16 | $21.43 | $21.32 | 5,703,960 |
| 2020-08-13 | $22.24 | $22.55 | $21.20 | $21.49 | $21.38 | 8,975,030 |
| 2020-08-12 | $21.46 | $22.30 | $20.87 | $22.15 | $22.04 | 11,240,430 |
| 2020-08-11 | $20.95 | $22.98 | $20.87 | $21.74 | $21.63 | 24,639,380 |
| 2020-08-10 | $19.07 | $20.93 | $18.96 | $20.93 | $20.82 | 9,975,710 |
| 2020-08-07 | $19.70 | $19.85 | $18.90 | $19.03 | $18.93 | 3,538,910 |
| 2020-08-06 | $19.94 | $20.09 | $19.51 | $19.70 | $19.60 | 2,886,380 |
| 2020-08-05 | $20.23 | $20.23 | $19.62 | $19.90 | $19.80 | 3,866,500 |
| 2020-08-04 | $19.66 | $20.23 | $19.40 | $20.17 | $20.07 | 6,536,910 |
| 2020-08-03 | $19.33 | $19.64 | $19.33 | $19.62 | $19.52 | 3,404,700 |
| 2020-07-31 | $19.18 | $19.57 | $19.02 | $19.25 | $19.15 | 2,845,250 |
| 2020-07-30 | $19.63 | $19.81 | $19.29 | $19.37 | $19.27 | 2,968,860 |
| 2020-07-29 | $19.15 | $19.73 | $19.00 | $19.62 | $19.52 | 3,776,900 |
| 2020-07-28 | $19.20 | $19.41 | $18.87 | $19.04 | $18.94 | 2,114,400 |
| 2020-07-27 | $18.80 | $19.07 | $18.58 | $19.05 | $18.95 | 2,142,240 |
| 2020-07-24 | $19.60 | $19.69 | $18.68 | $18.78 | $18.68 | 3,964,900 |
| 2020-07-23 | $19.53 | $19.85 | $19.05 | $19.70 | $19.60 | 3,527,760 |
| 2020-07-22 | $19.98 | $20.32 | $19.71 | $19.83 | $19.73 | 4,369,660 |
| 2020-07-21 | $19.95 | $19.99 | $19.51 | $19.69 | $19.59 | 3,230,540 |
| 2020-07-20 | $19.15 | $19.72 | $18.58 | $19.70 | $19.60 | 3,893,280 |
| 2020-07-17 | $19.01 | $19.30 | $18.58 | $19.00 | $18.90 | 3,770,680 |
| 2020-07-16 | $20.09 | $20.34 | $18.95 | $18.99 | $18.89 | 5,656,000 |
| 2020-07-15 | $21.00 | $21.25 | $20.10 | $20.12 | $20.02 | 5,345,900 |
| 2020-07-14 | $21.40 | $21.40 | $20.51 | $20.89 | $20.78 | 7,812,890 |
| 2020-07-13 | $21.04 | $21.70 | $21.04 | $21.48 | $21.37 | 7,377,840 |
| 2020-07-10 | $21.68 | $21.72 | $20.86 | $21.01 | $20.90 | 9,657,840 |
| 2020-07-09 | $20.85 | $22.09 | $20.72 | $21.88 | $21.77 | 12,763,020 |
| 2020-07-08 | $20.80 | $21.25 | $20.50 | $21.04 | $20.93 | 9,263,270 |
| 2020-07-07 | $20.84 | $21.28 | $20.25 | $21.02 | $20.91 | 13,759,700 |
| 2020-07-06 | $19.37 | $20.19 | $19.27 | $20.14 | $20.04 | 11,199,830 |
| 2020-07-03 | $19.45 | $19.67 | $19.12 | $19.46 | $19.36 | 8,322,240 |
| 2020-07-02 | $19.15 | $19.25 | $18.77 | $18.99 | $18.89 | 5,246,680 |
| 2020-07-01 | $19.53 | $19.89 | $19.01 | $19.10 | $19.00 | 6,130,240 |
| 2020-06-30 | $19.20 | $19.29 | $19.03 | $19.11 | $19.01 | 4,675,800 |
| 2020-06-29 | $18.97 | $19.25 | $18.77 | $19.01 | $18.91 | 4,883,190 |
| 2020-06-26 | $19.34 | $19.34 | $19.34 | $19.34 | $19.24 | 0 |
| 2020-06-25 | $19.34 | $19.34 | $19.34 | $19.34 | $19.24 | 0 |
| 2020-06-24 | $19.54 | $19.55 | $19.12 | $19.34 | $19.24 | 6,809,560 |
| 2020-06-23 | $19.59 | $19.89 | $19.10 | $19.58 | $19.48 | 13,925,900 |
| 2020-06-22 | $20.11 | $20.11 | $19.61 | $20.11 | $20.01 | 13,226,900 |
| 2020-06-19 | $18.19 | $18.35 | $18.15 | $18.28 | $18.19 | 2,438,160 |
| 2020-06-18 | $18.55 | $18.55 | $18.08 | $18.19 | $18.10 | 3,273,750 |
| 2020-06-17 | $18.75 | $18.76 | $18.24 | $18.39 | $18.30 | 4,473,860 |
| 2020-06-16 | $18.70 | $18.84 | $18.45 | $18.80 | $18.70 | 4,265,490 |
| 2020-06-15 | $19.11 | $19.11 | $18.44 | $18.46 | $18.37 | 5,725,850 |
| 2020-06-12 | $18.71 | $19.18 | $18.00 | $19.07 | $18.97 | 7,663,900 |
| 2020-06-11 | $19.03 | $20.00 | $19.03 | $19.56 | $19.46 | 14,753,730 |
| 2020-06-10 | $18.51 | $19.15 | $18.31 | $18.41 | $18.32 | 4,697,450 |
| 2020-06-09 | $18.80 | $19.48 | $18.65 | $18.66 | $18.56 | 8,102,750 |
| 2020-06-08 | $18.78 | $18.90 | $18.28 | $18.49 | $18.40 | 3,958,000 |
| 2020-06-05 | $18.17 | $18.78 | $17.90 | $18.78 | $18.68 | 5,356,390 |
| 2020-06-04 | $18.40 | $18.70 | $18.12 | $18.22 | $18.13 | 4,118,680 |
| 2020-06-03 | $18.56 | $18.71 | $18.18 | $18.21 | $18.12 | 5,220,210 |
| 2020-06-02 | $18.91 | $19.17 | $18.51 | $18.79 | $18.69 | 5,954,820 |
| 2020-06-01 | $18.50 | $18.98 | $18.30 | $18.81 | $18.71 | 6,861,240 |
| 2020-05-29 | $18.68 | $18.75 | $18.12 | $18.14 | $18.05 | 4,236,600 |
| 2020-05-28 | $18.18 | $18.75 | $17.87 | $18.43 | $18.34 | 5,866,310 |
| 2020-05-27 | $17.85 | $19.19 | $17.80 | $18.59 | $18.50 | 8,846,620 |
| 2020-05-26 | $17.60 | $18.00 | $17.60 | $17.99 | $17.90 | 4,938,980 |
| 2020-05-25 | $17.93 | $18.43 | $17.60 | $17.77 | $17.68 | 4,478,700 |
| 2020-05-22 | $17.98 | $18.68 | $17.40 | $18.06 | $17.97 | 7,717,400 |
| 2020-05-21 | $18.56 | $18.97 | $17.70 | $18.03 | $17.94 | 8,541,660 |
| 2020-05-20 | $18.59 | $19.56 | $18.23 | $18.50 | $18.41 | 16,105,340 |
| 2020-05-19 | $16.82 | $18.06 | $16.70 | $18.06 | $17.97 | 4,020,430 |
| 2020-05-18 | $16.82 | $16.83 | $16.31 | $16.42 | $16.34 | 1,983,710 |
| 2020-05-15 | $16.74 | $16.89 | $16.66 | $16.73 | $16.64 | 2,143,690 |
| 2020-05-14 | $16.71 | $16.84 | $16.54 | $16.54 | $16.46 | 1,851,800 |
| 2020-05-13 | $17.10 | $17.10 | $16.71 | $16.85 | $16.76 | 1,768,930 |
| 2020-05-12 | $17.47 | $17.47 | $16.84 | $17.20 | $16.96 | 2,749,880 |
| 2020-05-11 | $17.22 | $17.62 | $17.14 | $17.32 | $17.08 | 3,624,910 |
| 2020-05-08 | $17.03 | $17.32 | $16.90 | $17.16 | $16.92 | 3,153,610 |
| 2020-05-07 | $17.38 | $17.40 | $16.90 | $16.99 | $16.75 | 3,019,860 |
| 2020-05-06 | $16.73 | $17.15 | $16.71 | $17.12 | $16.88 | 3,685,110 |
| 2020-05-05 | $17.03 | $17.03 | $17.03 | $17.03 | $16.79 | 0 |
| 2020-05-04 | $17.03 | $17.03 | $17.03 | $17.03 | $16.79 | 0 |
| 2020-05-01 | $17.03 | $17.03 | $17.03 | $17.03 | $16.79 | 0 |
| 2020-04-30 | $16.78 | $17.22 | $16.51 | $17.03 | $16.79 | 4,377,560 |
| 2020-04-29 | $15.90 | $16.66 | $15.71 | $16.40 | $16.17 | 2,839,400 |
| 2020-04-28 | $16.46 | $16.46 | $15.30 | $15.92 | $15.70 | 3,003,120 |
| 2020-04-27 | $16.80 | $16.89 | $16.30 | $16.34 | $16.11 | 2,639,630 |
| 2020-04-24 | $17.18 | $17.33 | $16.70 | $16.79 | $16.56 | 2,933,700 |
| 2020-04-23 | $17.28 | $17.53 | $17.04 | $17.06 | $16.82 | 2,552,880 |
| 2020-04-22 | $17.10 | $17.20 | $16.92 | $17.18 | $16.94 | 2,063,070 |
| 2020-04-21 | $17.51 | $17.51 | $17.00 | $17.24 | $17.00 | 3,466,090 |
| 2020-04-20 | $17.79 | $17.79 | $17.51 | $17.62 | $17.38 | 2,842,000 |
| 2020-04-17 | $17.73 | $18.06 | $17.53 | $17.76 | $17.51 | 4,310,200 |
| 2020-04-16 | $17.51 | $17.80 | $17.46 | $17.52 | $17.28 | 2,891,200 |
| 2020-04-15 | $18.29 | $18.29 | $17.74 | $17.76 | $17.51 | 5,090,400 |
| 2020-04-14 | $17.43 | $17.90 | $17.35 | $17.88 | $17.63 | 4,066,000 |
| 2020-04-13 | $17.50 | $17.50 | $17.00 | $17.17 | $16.93 | 2,399,590 |
| 2020-04-10 | $18.10 | $18.20 | $17.53 | $17.58 | $17.34 | 3,488,480 |
| 2020-04-09 | $18.09 | $18.22 | $17.81 | $18.04 | $17.79 | 3,801,950 |
| 2020-04-08 | $17.91 | $18.12 | $17.81 | $17.98 | $17.73 | 3,606,110 |
| 2020-04-07 | $17.70 | $18.34 | $17.41 | $18.14 | $17.89 | 5,006,420 |
| 2020-04-06 | $17.32 | $17.32 | $17.32 | $17.32 | $17.08 | 0 |
| 2020-04-03 | $17.70 | $17.91 | $17.21 | $17.32 | $17.08 | 3,255,100 |
| 2020-04-02 | $17.00 | $17.66 | $16.80 | $17.66 | $17.41 | 3,504,970 |
| 2020-04-01 | $17.32 | $17.75 | $17.20 | $17.21 | $16.97 | 3,485,470 |
| 2020-03-31 | $17.68 | $17.73 | $17.07 | $17.11 | $16.87 | 2,699,040 |
| 2020-03-30 | $17.29 | $17.65 | $16.89 | $17.52 | $17.28 | 3,657,010 |
| 2020-03-27 | $18.27 | $18.45 | $17.70 | $17.71 | $17.46 | 3,621,100 |
| 2020-03-26 | $18.20 | $18.51 | $18.09 | $18.10 | $17.85 | 4,225,270 |
| 2020-03-25 | $18.15 | $18.80 | $18.02 | $18.52 | $18.26 | 7,625,080 |
| 2020-03-24 | $17.40 | $17.80 | $17.08 | $17.56 | $17.32 | 3,867,000 |
| 2020-03-23 | $17.70 | $17.84 | $16.91 | $17.02 | $16.78 | 4,571,560 |
| 2020-03-20 | $19.00 | $19.15 | $18.18 | $18.42 | $18.16 | 4,766,100 |
| 2020-03-19 | $18.00 | $18.37 | $17.70 | $18.11 | $17.86 | 4,342,800 |
| 2020-03-18 | $18.50 | $19.16 | $18.20 | $18.20 | $17.95 | 5,962,650 |
| 2020-03-17 | $18.60 | $18.98 | $17.50 | $18.30 | $18.05 | 4,632,080 |
| 2020-03-16 | $19.87 | $19.87 | $18.05 | $18.20 | $17.95 | 5,205,990 |
| 2020-03-13 | $18.96 | $19.65 | $18.35 | $19.51 | $19.24 | 6,252,430 |
| 2020-03-12 | $19.96 | $20.32 | $19.85 | $20.02 | $19.74 | 3,439,670 |
| 2020-03-11 | $21.01 | $21.32 | $20.49 | $20.55 | $20.26 | 4,468,570 |
| 2020-03-10 | $19.94 | $21.02 | $19.77 | $21.01 | $20.72 | 5,236,870 |
| 2020-03-09 | $21.50 | $21.63 | $20.45 | $20.48 | $20.20 | 6,667,880 |
| 2020-03-06 | $22.00 | $22.38 | $21.63 | $22.07 | $21.76 | 4,344,880 |
| 2020-03-05 | $22.35 | $22.59 | $21.98 | $22.39 | $22.08 | 5,374,990 |
| 2020-03-04 | $21.75 | $22.65 | $21.60 | $22.15 | $21.84 | 4,460,230 |
| 2020-03-03 | $22.86 | $22.99 | $21.92 | $22.15 | $21.84 | 7,192,550 |
| 2020-03-02 | $21.50 | $22.18 | $21.05 | $21.91 | $21.61 | 6,976,580 |
| 2020-02-28 | $22.01 | $22.50 | $21.35 | $21.35 | $21.05 | 11,516,810 |
| 2020-02-27 | $25.04 | $25.36 | $23.67 | $23.72 | $23.39 | 13,374,010 |
| 2020-02-26 | $25.40 | $27.29 | $25.20 | $25.21 | $24.86 | 15,219,630 |
| 2020-02-25 | $25.50 | $26.06 | $24.50 | $25.91 | $25.55 | 15,833,140 |
| 2020-02-24 | $26.75 | $26.85 | $26.00 | $26.65 | $26.28 | 13,663,400 |
| 2020-02-21 | $25.83 | $27.50 | $25.63 | $26.90 | $26.53 | 21,689,770 |
| 2020-02-20 | $25.38 | $26.33 | $24.62 | $26.15 | $25.79 | 18,355,450 |
| 2020-02-19 | $26.16 | $26.67 | $24.71 | $24.86 | $24.51 | 15,786,420 |
| 2020-02-18 | $25.44 | $26.37 | $25.20 | $25.84 | $25.48 | 14,221,060 |
| 2020-02-17 | $24.53 | $25.45 | $24.32 | $25.43 | $25.08 | 12,137,360 |
| 2020-02-14 | $24.89 | $25.50 | $24.10 | $24.52 | $24.18 | 10,540,210 |
| 2020-02-13 | $25.01 | $25.49 | $24.42 | $24.64 | $24.30 | 12,400,940 |
| 2020-02-12 | $24.95 | $26.09 | $24.60 | $25.57 | $25.21 | 15,640,910 |
| 2020-02-11 | $25.89 | $25.89 | $24.66 | $25.09 | $24.74 | 16,436,410 |
| 2020-02-10 | $23.55 | $26.13 | $23.40 | $26.13 | $25.77 | 21,645,330 |
| 2020-02-07 | $23.99 | $24.38 | $23.45 | $23.75 | $23.42 | 11,740,120 |
| 2020-02-06 | $23.21 | $24.98 | $22.30 | $24.50 | $24.16 | 18,124,080 |
| 2020-02-05 | $24.20 | $25.23 | $23.76 | $24.03 | $23.70 | 19,929,010 |
| 2020-02-04 | $22.03 | $23.43 | $22.03 | $23.43 | $23.10 | 13,980,860 |
| 2020-02-03 | $21.30 | $21.98 | $21.30 | $21.30 | $21.00 | 8,879,860 |
| 2020-01-31 | $23.67 | $23.67 | $23.67 | $23.67 | $23.34 | 0 |
| 2020-01-30 | $23.67 | $23.67 | $23.67 | $23.67 | $23.34 | 0 |
| 2020-01-29 | $23.67 | $23.67 | $23.67 | $23.67 | $23.34 | 0 |
| 2020-01-28 | $23.67 | $23.67 | $23.67 | $23.67 | $23.34 | 0 |
| 2020-01-27 | $23.67 | $23.67 | $23.67 | $23.67 | $23.34 | 0 |
| 2020-01-24 | $23.67 | $23.67 | $23.67 | $23.67 | $23.34 | 0 |
| 2020-01-23 | $23.17 | $23.91 | $22.15 | $23.67 | $23.34 | 10,251,160 |
| 2020-01-22 | $23.00 | $23.57 | $22.25 | $23.23 | $22.91 | 10,342,950 |
| 2020-01-21 | $23.51 | $23.55 | $22.58 | $22.64 | $22.33 | 8,469,340 |
| 2020-01-20 | $23.46 | $23.84 | $23.16 | $23.72 | $23.39 | 6,157,020 |
| 2020-01-17 | $24.10 | $24.22 | $23.33 | $23.45 | $23.12 | 7,336,300 |
| 2020-01-16 | $23.74 | $24.39 | $23.53 | $23.99 | $23.66 | 8,183,850 |
| 2020-01-15 | $24.19 | $24.19 | $23.41 | $23.73 | $23.40 | 8,924,990 |
| 2020-01-14 | $25.11 | $25.49 | $24.03 | $24.19 | $23.85 | 13,860,130 |
| 2020-01-13 | $24.48 | $24.78 | $23.89 | $24.55 | $24.21 | 11,328,750 |
| 2020-01-10 | $24.70 | $24.70 | $23.70 | $24.12 | $23.79 | 14,043,410 |
| 2020-01-09 | $26.62 | $26.92 | $24.51 | $24.85 | $24.50 | 21,496,400 |
| 2020-01-08 | $26.10 | $27.69 | $25.93 | $26.32 | $25.95 | 23,893,560 |
| 2020-01-07 | $27.99 | $28.96 | $25.80 | $26.50 | $26.13 | 31,560,000 |
| 2020-01-06 | $25.20 | $26.68 | $24.90 | $26.68 | $26.31 | 16,444,890 |
| 2020-01-03 | $23.66 | $25.69 | $23.51 | $24.25 | $23.91 | 22,237,290 |
| 2020-01-02 | $24.95 | $25.84 | $23.44 | $24.10 | $23.77 | 24,262,710 |
| 2020-01-01 | $24.34 | $24.34 | $24.34 | $24.34 | $24.00 | 0 |
| 2019-12-31 | $23.90 | $24.34 | $23.33 | $24.34 | $24.00 | 7,081,910 |
| 2019-12-30 | $19.96 | $22.13 | $19.76 | $22.13 | $21.82 | 10,807,070 |
| 2019-12-27 | $19.68 | $20.32 | $19.26 | $20.12 | $19.84 | 8,052,990 |
| 2019-12-26 | $19.38 | $19.75 | $19.21 | $19.47 | $19.20 | 5,248,850 |
| 2019-12-25 | $19.18 | $19.66 | $19.18 | $19.48 | $19.21 | 6,771,930 |
| 2019-12-24 | $18.30 | $19.92 | $18.14 | $19.45 | $19.18 | 8,061,210 |
| 2019-12-23 | $18.89 | $18.89 | $18.05 | $18.11 | $17.86 | 3,995,720 |
| 2019-12-20 | $19.01 | $19.37 | $18.86 | $19.12 | $18.85 | 5,059,630 |
| 2019-12-19 | $18.85 | $19.07 | $18.71 | $18.82 | $18.56 | 3,458,870 |
| 2019-12-18 | $18.80 | $19.37 | $18.61 | $19.02 | $18.76 | 5,224,360 |
| 2019-12-17 | $18.70 | $19.20 | $18.39 | $18.88 | $18.62 | 5,758,800 |
| 2019-12-16 | $18.36 | $18.64 | $18.14 | $18.60 | $18.34 | 4,254,430 |
| 2019-12-13 | $18.40 | $18.55 | $18.13 | $18.36 | $18.11 | 4,108,500 |
| 2019-12-12 | $18.55 | $18.66 | $17.98 | $18.15 | $17.90 | 4,077,600 |
| 2019-12-11 | $19.01 | $19.18 | $18.48 | $18.54 | $18.28 | 3,958,720 |
| 2019-12-10 | $19.34 | $19.49 | $18.71 | $18.94 | $18.68 | 7,083,230 |
| 2019-12-09 | $20.10 | $20.35 | $19.54 | $19.68 | $19.41 | 6,592,730 |
| 2019-12-06 | $18.81 | $20.14 | $18.66 | $19.32 | $19.05 | 7,421,690 |
| 2019-12-05 | $21.10 | $21.10 | $19.12 | $19.20 | $18.93 | 13,651,390 |
| 2019-12-04 | $19.18 | $19.18 | $19.18 | $19.18 | $18.91 | 0 |
| 2019-12-03 | $18.57 | $19.32 | $18.40 | $19.18 | $18.91 | 9,171,920 |
| 2019-12-02 | $17.67 | $18.54 | $17.52 | $18.36 | $18.11 | 7,540,190 |
| 2019-11-29 | $16.65 | $17.97 | $16.60 | $17.49 | $17.25 | 6,834,550 |
| 2019-11-28 | $16.33 | $16.69 | $16.20 | $16.51 | $16.28 | 2,199,200 |
| 2019-11-27 | $16.27 | $16.55 | $16.10 | $16.39 | $16.16 | 1,407,890 |
| 2019-11-26 | $16.49 | $16.67 | $16.12 | $16.19 | $15.97 | 1,973,200 |
| 2019-11-25 | $17.09 | $17.10 | $16.40 | $16.48 | $16.25 | 3,059,710 |
| 2019-11-22 | $16.52 | $17.39 | $16.45 | $17.23 | $16.99 | 4,742,620 |
| 2019-11-21 | $16.74 | $17.17 | $16.65 | $16.86 | $16.63 | 2,754,350 |
| 2019-11-20 | $16.65 | $17.15 | $16.56 | $16.67 | $16.44 | 2,698,990 |
| 2019-11-19 | $16.46 | $16.68 | $16.31 | $16.65 | $16.42 | 2,225,500 |
| 2019-11-18 | $16.60 | $16.74 | $16.34 | $16.45 | $16.22 | 2,327,880 |
| 2019-11-15 | $17.79 | $17.81 | $16.30 | $16.65 | $16.42 | 5,535,920 |
| 2019-11-14 | $17.75 | $18.02 | $17.50 | $17.82 | $17.57 | 3,871,590 |
| 2019-11-13 | $17.62 | $17.95 | $17.41 | $17.75 | $17.50 | 3,675,090 |
| 2019-11-12 | $17.70 | $18.20 | $17.50 | $17.80 | $17.55 | 5,085,190 |
| 2019-11-11 | $17.54 | $17.88 | $17.38 | $17.42 | $17.18 | 4,188,190 |
| 2019-11-08 | $17.55 | $18.28 | $17.46 | $17.89 | $17.64 | 7,348,880 |
| 2019-11-07 | $17.94 | $18.70 | $17.40 | $17.93 | $17.68 | 10,773,950 |
| 2019-11-06 | $16.64 | $17.64 | $16.57 | $17.64 | $17.40 | 4,695,120 |
| 2019-11-05 | $16.18 | $16.28 | $15.92 | $16.04 | $15.82 | 854,300 |
| 2019-11-04 | $15.80 | $16.27 | $15.80 | $16.08 | $15.86 | 1,461,540 |
| 2019-11-01 | $15.78 | $15.94 | $15.71 | $15.80 | $15.58 | 904,400 |
| 2019-10-31 | $16.08 | $16.08 | $15.61 | $15.74 | $15.52 | 1,439,700 |
| 2019-10-30 | $16.40 | $16.44 | $15.91 | $16.04 | $15.82 | 1,561,630 |
| 2019-10-29 | $16.74 | $16.74 | $16.31 | $16.42 | $16.19 | 2,226,640 |
| 2019-10-28 | $16.66 | $16.88 | $16.51 | $16.84 | $16.61 | 2,319,150 |
| 2019-10-25 | $16.79 | $17.18 | $16.62 | $17.00 | $16.76 | 3,284,000 |
| 2019-10-24 | $16.76 | $17.86 | $16.52 | $17.24 | $17.00 | 4,720,840 |
| 2019-10-23 | $16.56 | $16.69 | $16.16 | $16.24 | $16.01 | 1,112,200 |
| 2019-10-22 | $16.45 | $16.70 | $16.45 | $16.60 | $16.37 | 946,300 |
| 2019-10-21 | $16.90 | $17.09 | $15.30 | $16.50 | $16.27 | 1,621,240 |
| 2019-10-18 | $17.58 | $17.70 | $17.00 | $17.00 | $16.76 | 2,059,500 |
| 2019-10-17 | $17.45 | $17.96 | $17.18 | $17.59 | $17.35 | 2,410,080 |
| 2019-10-16 | $18.02 | $18.13 | $17.30 | $17.48 | $17.24 | 3,609,090 |
| 2019-10-15 | $18.65 | $18.75 | $18.00 | $18.20 | $17.95 | 2,981,200 |
| 2019-10-14 | $18.23 | $18.85 | $18.18 | $18.85 | $18.59 | 4,179,980 |
| 2019-10-11 | $18.49 | $18.57 | $18.04 | $18.07 | $17.82 | 2,921,660 |
| 2019-10-10 | $18.35 | $18.71 | $18.34 | $18.49 | $18.23 | 3,283,790 |
| 2019-10-09 | $18.80 | $19.35 | $18.52 | $18.58 | $18.32 | 4,523,510 |
| 2019-10-08 | $18.48 | $18.92 | $18.40 | $18.87 | $18.61 | 4,052,010 |
| 2019-10-07 | $18.38 | $18.38 | $18.38 | $18.38 | $18.12 | 0 |
| 2019-10-04 | $18.38 | $18.38 | $18.38 | $18.38 | $18.12 | 0 |
| 2019-10-03 | $18.38 | $18.38 | $18.38 | $18.38 | $18.12 | 0 |
| 2019-10-02 | $18.38 | $18.38 | $18.38 | $18.38 | $18.12 | 0 |
| 2019-10-01 | $18.38 | $18.38 | $18.38 | $18.38 | $18.12 | 0 |
| 2019-09-30 | $18.81 | $18.81 | $18.32 | $18.38 | $18.12 | 3,896,900 |
| 2019-09-27 | $18.05 | $18.98 | $18.05 | $18.79 | $18.53 | 6,994,450 |
| 2019-09-26 | $17.71 | $18.50 | $17.58 | $18.25 | $18.00 | 4,937,040 |
| 2019-09-25 | $17.90 | $18.03 | $17.60 | $17.64 | $17.40 | 1,890,610 |
| 2019-09-24 | $18.25 | $18.29 | $17.95 | $18.13 | $17.88 | 2,606,760 |
| 2019-09-23 | $17.86 | $18.50 | $17.76 | $18.25 | $18.00 | 3,451,220 |
| 2019-09-20 | $17.68 | $18.23 | $17.68 | $18.00 | $17.75 | 2,560,710 |
| 2019-09-19 | $17.37 | $17.79 | $17.37 | $17.64 | $17.40 | 1,630,530 |
| 2019-09-18 | $17.35 | $17.53 | $17.31 | $17.49 | $17.25 | 1,330,300 |
| 2019-09-17 | $17.88 | $17.96 | $17.26 | $17.35 | $17.11 | 2,080,080 |
| 2019-09-16 | $17.85 | $18.50 | $17.79 | $17.99 | $17.74 | 3,084,710 |
| 2019-09-13 | $17.79 | $17.79 | $17.79 | $17.79 | $17.54 | 0 |
| 2019-09-12 | $17.71 | $17.84 | $17.61 | $17.79 | $17.54 | 2,115,310 |
| 2019-09-11 | $17.71 | $17.77 | $17.51 | $17.65 | $17.40 | 1,956,450 |
| 2019-09-10 | $17.62 | $17.78 | $17.37 | $17.67 | $17.42 | 2,597,190 |
| 2019-09-09 | $17.58 | $17.70 | $17.37 | $17.62 | $17.38 | 2,434,540 |
| 2019-09-06 | $17.33 | $17.56 | $17.13 | $17.35 | $17.11 | 1,924,660 |
| 2019-09-05 | $17.15 | $17.78 | $17.10 | $17.23 | $16.99 | 2,988,380 |
| 2019-09-04 | $17.00 | $17.14 | $16.80 | $17.02 | $16.78 | 1,802,590 |
| 2019-09-03 | $17.08 | $17.31 | $16.96 | $17.07 | $16.83 | 1,583,000 |
| 2019-09-02 | $16.80 | $17.17 | $16.75 | $17.10 | $16.86 | 1,783,140 |
| 2019-08-30 | $17.15 | $17.34 | $16.45 | $16.64 | $16.41 | 2,168,340 |
| 2019-08-29 | $17.46 | $17.78 | $17.19 | $17.20 | $16.96 | 2,486,150 |
| 2019-08-28 | $17.24 | $17.68 | $17.20 | $17.63 | $17.39 | 3,579,240 |
| 2019-08-27 | $16.68 | $17.65 | $16.68 | $17.31 | $17.07 | 3,454,240 |
| 2019-08-26 | $16.28 | $17.28 | $16.23 | $16.78 | $16.55 | 2,345,020 |
| 2019-08-23 | $16.72 | $16.84 | $16.56 | $16.64 | $16.41 | 1,285,700 |
| 2019-08-22 | $16.66 | $16.80 | $16.48 | $16.74 | $16.51 | 1,451,490 |
| 2019-08-21 | $16.74 | $16.93 | $16.60 | $16.66 | $16.43 | 1,579,440 |
| 2019-08-20 | $16.79 | $16.88 | $16.60 | $16.72 | $16.49 | 2,112,190 |
| 2019-08-19 | $16.22 | $16.70 | $16.10 | $16.62 | $16.39 | 2,098,840 |
| 2019-08-16 | $16.25 | $16.50 | $15.98 | $16.18 | $15.96 | 2,134,810 |
| 2019-08-15 | $16.00 | $16.28 | $15.76 | $16.14 | $15.92 | 1,787,540 |
| 2019-08-14 | $16.60 | $16.73 | $16.40 | $16.40 | $16.17 | 839,640 |
| 2019-08-13 | $16.36 | $16.53 | $16.26 | $16.40 | $16.17 | 874,600 |
| 2019-08-12 | $16.16 | $16.62 | $16.16 | $16.52 | $16.29 | 942,410 |
| 2019-08-09 | $16.77 | $16.79 | $16.16 | $16.19 | $15.97 | 972,730 |
| 2019-08-08 | $16.76 | $16.83 | $16.56 | $16.58 | $16.35 | 725,000 |
| 2019-08-07 | $16.48 | $16.85 | $16.48 | $16.56 | $16.33 | 953,600 |
| 2019-08-06 | $17.40 | $17.40 | $15.94 | $16.46 | $16.23 | 2,425,050 |
| 2019-08-05 | $17.89 | $18.04 | $17.65 | $17.71 | $17.46 | 1,115,400 |
| 2019-08-02 | $17.98 | $18.18 | $17.90 | $18.00 | $17.75 | 1,014,940 |
| 2019-08-01 | $18.11 | $18.42 | $18.05 | $18.31 | $18.06 | 946,710 |
| 2019-07-31 | $18.43 | $18.43 | $18.20 | $18.21 | $17.96 | 912,400 |
| 2019-07-30 | $18.33 | $18.52 | $18.25 | $18.45 | $18.19 | 1,217,200 |
| 2019-07-29 | $18.24 | $18.34 | $18.13 | $18.25 | $18.00 | 830,090 |
| 2019-07-26 | $18.19 | $18.35 | $17.93 | $18.30 | $18.05 | 991,900 |
| 2019-07-25 | $18.15 | $18.35 | $18.10 | $18.18 | $17.93 | 1,123,360 |
| 2019-07-24 | $18.22 | $18.47 | $18.21 | $18.29 | $18.04 | 1,131,100 |
| 2019-07-23 | $18.26 | $18.34 | $17.93 | $18.22 | $17.97 | 1,221,400 |
| 2019-07-22 | $19.07 | $19.14 | $18.12 | $18.16 | $17.91 | 2,119,000 |
| 2019-07-19 | $19.05 | $19.35 | $18.96 | $19.01 | $18.75 | 1,532,820 |
| 2019-07-18 | $19.10 | $19.87 | $18.68 | $19.20 | $18.93 | 2,589,200 |
| 2019-07-17 | $19.19 | $19.48 | $19.14 | $19.23 | $18.96 | 1,500,940 |
| 2019-07-16 | $18.98 | $19.53 | $18.81 | $19.34 | $19.07 | 1,978,820 |
| 2019-07-15 | $19.00 | $19.14 | $18.55 | $18.97 | $18.71 | 1,355,780 |
| 2019-07-12 | $18.89 | $19.10 | $18.75 | $18.95 | $18.69 | 914,900 |
| 2019-07-11 | $19.25 | $19.25 | $18.70 | $18.85 | $18.59 | 1,726,700 |
| 2019-07-10 | $19.36 | $19.45 | $19.02 | $19.07 | $18.81 | 1,483,700 |
| 2019-07-09 | $18.91 | $19.50 | $18.91 | $19.38 | $19.11 | 2,196,910 |
| 2019-07-08 | $19.93 | $19.93 | $18.86 | $18.90 | $18.64 | 2,881,900 |
| 2019-07-05 | $20.00 | $20.14 | $19.71 | $19.97 | $19.69 | 3,916,800 |
| 2019-07-04 | $19.30 | $20.20 | $19.10 | $20.04 | $19.76 | 5,942,760 |
| 2019-07-03 | $19.52 | $19.59 | $19.12 | $19.25 | $18.98 | 2,559,570 |
| 2019-07-02 | $18.87 | $19.51 | $18.65 | $19.35 | $19.08 | 2,872,440 |
| 2019-07-01 | $18.81 | $18.88 | $18.53 | $18.82 | $18.56 | 2,026,000 |
| 2019-06-28 | $18.99 | $19.09 | $18.24 | $18.38 | $18.12 | 2,913,910 |
| 2019-06-27 | $19.28 | $19.54 | $19.07 | $19.12 | $18.85 | 1,899,580 |
| 2019-06-26 | $19.23 | $19.40 | $19.06 | $19.28 | $19.01 | 1,127,400 |
| 2019-06-25 | $19.85 | $19.85 | $19.05 | $19.28 | $19.01 | 2,124,960 |
| 2019-06-24 | $20.15 | $20.15 | $19.64 | $19.88 | $19.60 | 2,324,210 |
| 2019-06-21 | $19.47 | $20.11 | $19.42 | $20.11 | $19.83 | 2,933,800 |
| 2019-06-20 | $19.19 | $19.57 | $19.16 | $19.44 | $19.17 | 2,109,210 |
| 2019-06-19 | $19.46 | $19.61 | $19.12 | $19.16 | $18.89 | 2,031,900 |
| 2019-06-18 | $19.33 | $19.39 | $18.96 | $19.02 | $18.76 | 1,645,210 |
| 2019-06-17 | $19.72 | $19.93 | $19.20 | $19.21 | $18.94 | 2,002,360 |
| 2019-06-14 | $20.47 | $20.64 | $19.60 | $19.66 | $19.39 | 3,127,320 |
| 2019-06-13 | $20.38 | $20.75 | $19.86 | $20.47 | $20.19 | 3,877,030 |
| 2019-06-12 | $20.76 | $20.88 | $20.33 | $20.39 | $20.11 | 4,611,210 |
| 2019-06-11 | $20.31 | $21.17 | $20.16 | $21.03 | $20.74 | 6,906,360 |
| 2019-06-10 | $19.62 | $20.81 | $19.62 | $20.59 | $20.30 | 5,548,140 |
| 2019-06-07 | $19.52 | $19.52 | $19.52 | $19.52 | $19.25 | 0 |
| 2019-06-06 | $19.90 | $20.58 | $19.45 | $19.52 | $19.25 | 2,984,300 |
| 2019-06-05 | $20.70 | $20.71 | $19.80 | $19.81 | $19.53 | 3,867,040 |
| 2019-06-04 | $18.88 | $20.95 | $18.88 | $20.35 | $20.07 | 5,446,830 |
| 2019-06-03 | $20.18 | $20.19 | $19.31 | $19.36 | $19.09 | 3,233,500 |
| 2019-05-31 | $20.10 | $20.42 | $19.97 | $20.16 | $19.88 | 3,554,700 |
| 2019-05-30 | $19.54 | $20.54 | $19.36 | $20.35 | $20.07 | 5,385,310 |
| 2019-05-29 | $20.11 | $20.68 | $19.88 | $20.07 | $19.79 | 7,392,560 |
| 2019-05-28 | $18.34 | $20.17 | $18.20 | $20.17 | $19.89 | 3,594,930 |
| 2019-05-27 | $18.00 | $18.38 | $17.84 | $18.34 | $18.09 | 1,450,500 |
| 2019-05-24 | $17.65 | $18.00 | $17.60 | $17.93 | $17.68 | 1,309,840 |
| 2019-05-23 | $18.43 | $18.43 | $17.62 | $17.78 | $17.53 | 2,158,220 |
| 2019-05-22 | $18.87 | $18.90 | $18.36 | $18.43 | $18.17 | 1,341,910 |
| 2019-05-21 | $18.72 | $18.93 | $18.60 | $18.82 | $18.56 | 1,167,900 |
| 2019-05-20 | $18.99 | $18.99 | $18.21 | $18.68 | $18.42 | 1,346,200 |
| 2019-05-17 | $19.95 | $19.99 | $18.94 | $19.01 | $18.75 | 2,184,640 |
| 2019-05-16 | $20.02 | $20.36 | $19.90 | $20.19 | $19.61 | 2,225,900 |
| 2019-05-15 | $19.90 | $20.00 | $19.70 | $19.98 | $19.41 | 1,792,360 |
| 2019-05-14 | $20.01 | $20.08 | $19.50 | $19.56 | $19.00 | 1,660,000 |
| 2019-05-13 | $20.08 | $20.24 | $19.90 | $19.98 | $19.41 | 1,596,100 |
| 2019-05-10 | $20.05 | $20.30 | $19.58 | $20.22 | $19.64 | 2,502,570 |
| 2019-05-09 | $19.51 | $20.08 | $19.51 | $19.82 | $19.25 | 1,291,400 |
| 2019-05-08 | $19.65 | $19.95 | $19.33 | $19.83 | $19.26 | 1,483,840 |
| 2019-05-07 | $19.66 | $20.04 | $19.50 | $19.90 | $19.33 | 1,802,540 |
| 2019-05-06 | $20.22 | $20.78 | $19.02 | $19.64 | $19.08 | 3,476,030 |
| 2019-05-03 | $20.87 | $20.87 | $20.87 | $20.87 | $20.27 | 0 |
| 2019-05-02 | $20.87 | $20.87 | $20.87 | $20.87 | $20.27 | 0 |
| 2019-05-01 | $20.87 | $20.87 | $20.87 | $20.87 | $20.27 | 0 |
| 2019-04-30 | $20.40 | $20.95 | $20.30 | $20.87 | $20.27 | 2,338,610 |
| 2019-04-29 | $21.03 | $21.30 | $20.27 | $20.27 | $19.69 | 2,564,860 |
| 2019-04-26 | $21.81 | $21.81 | $20.91 | $21.01 | $20.41 | 3,529,030 |
| 2019-04-25 | $22.97 | $22.97 | $21.78 | $21.82 | $21.19 | 2,650,400 |
| 2019-04-24 | $22.40 | $23.25 | $22.40 | $23.00 | $22.34 | 2,436,090 |
| 2019-04-23 | $23.79 | $23.95 | $23.11 | $23.15 | $22.49 | 2,742,030 |
| 2019-04-22 | $24.24 | $24.43 | $23.70 | $23.76 | $23.08 | 3,780,360 |
| 2019-04-19 | $24.87 | $24.88 | $24.11 | $24.42 | $23.72 | 4,025,130 |
| 2019-04-18 | $24.80 | $25.18 | $24.65 | $24.98 | $24.26 | 4,556,220 |
| 2019-04-17 | $24.34 | $25.23 | $24.34 | $24.91 | $24.19 | 5,013,510 |
| 2019-04-16 | $24.60 | $24.60 | $23.82 | $24.50 | $23.80 | 5,142,770 |
| 2019-04-15 | $26.02 | $26.07 | $24.71 | $24.87 | $24.16 | 6,013,910 |
| 2019-04-12 | $25.25 | $25.98 | $24.88 | $25.70 | $24.96 | 8,119,530 |
| 2019-04-11 | $24.43 | $26.32 | $24.37 | $25.57 | $24.84 | 12,015,870 |
| 2019-04-10 | $24.30 | $24.95 | $23.88 | $24.70 | $23.99 | 3,746,900 |
| 2019-04-09 | $24.26 | $24.41 | $24.00 | $24.37 | $23.67 | 2,273,730 |
| 2019-04-08 | $25.00 | $25.19 | $24.00 | $24.25 | $23.55 | 4,345,330 |
| 2019-04-05 | $24.95 | $24.95 | $24.95 | $24.95 | $24.23 | 0 |
| 2019-04-04 | $25.00 | $25.20 | $24.79 | $24.95 | $24.23 | 3,854,850 |
| 2019-04-03 | $24.82 | $25.20 | $24.60 | $25.00 | $24.28 | 3,766,600 |
| 2019-04-02 | $25.19 | $25.29 | $24.81 | $24.94 | $24.22 | 4,462,420 |
| 2019-04-01 | $24.44 | $25.26 | $24.25 | $25.22 | $24.50 | 5,703,060 |
| 2019-03-29 | $23.62 | $24.29 | $23.40 | $24.26 | $23.56 | 3,494,780 |
| 2019-03-28 | $23.60 | $23.94 | $23.46 | $23.55 | $22.87 | 2,308,140 |
| 2019-03-27 | $23.90 | $24.08 | $23.25 | $23.71 | $23.03 | 2,953,460 |
| 2019-03-26 | $24.47 | $24.68 | $23.66 | $23.80 | $23.12 | 3,844,730 |
| 2019-03-25 | $24.79 | $24.98 | $24.40 | $24.43 | $23.73 | 3,946,210 |
| 2019-03-22 | $24.94 | $25.18 | $24.63 | $25.11 | $24.39 | 4,217,770 |
| 2019-03-21 | $25.06 | $25.22 | $24.82 | $25.03 | $24.31 | 4,934,930 |
| 2019-03-20 | $25.55 | $25.80 | $24.70 | $25.05 | $24.33 | 6,532,230 |
| 2019-03-19 | $26.50 | $26.52 | $25.50 | $25.69 | $24.95 | 7,612,630 |
| 2019-03-18 | $26.16 | $26.69 | $25.71 | $26.37 | $25.61 | 8,512,660 |
| 2019-03-15 | $26.18 | $26.62 | $25.62 | $26.36 | $25.60 | 11,728,950 |
| 2019-03-14 | $24.50 | $27.00 | $24.33 | $26.31 | $25.55 | 16,379,300 |
| 2019-03-13 | $25.06 | $25.71 | $24.50 | $24.61 | $23.90 | 8,423,470 |
| 2019-03-12 | $24.63 | $25.29 | $24.49 | $25.06 | $24.34 | 8,665,860 |
| 2019-03-11 | $23.51 | $24.50 | $23.51 | $24.41 | $23.71 | 5,354,350 |
| 2019-03-08 | $24.70 | $24.86 | $23.49 | $23.49 | $22.82 | 7,831,790 |
| 2019-03-07 | $24.60 | $25.79 | $24.00 | $25.31 | $24.58 | 13,137,300 |
| 2019-03-06 | $23.92 | $24.70 | $23.60 | $24.62 | $23.91 | 10,109,740 |
| 2019-03-05 | $23.51 | $23.94 | $23.47 | $23.90 | $23.21 | 5,950,890 |
| 2019-03-04 | $23.92 | $24.20 | $23.66 | $23.79 | $23.11 | 7,184,660 |
| 2019-03-01 | $24.20 | $24.20 | $23.60 | $23.78 | $23.10 | 5,868,870 |
| 2019-02-28 | $23.45 | $24.79 | $23.29 | $24.34 | $23.64 | 10,064,320 |
| 2019-02-27 | $22.95 | $24.03 | $22.80 | $23.64 | $22.96 | 8,513,470 |
| 2019-02-26 | $23.11 | $23.49 | $22.62 | $22.95 | $22.29 | 8,577,820 |
| 2019-02-25 | $22.39 | $23.18 | $22.15 | $23.11 | $22.45 | 7,938,060 |
| 2019-02-22 | $21.86 | $22.17 | $21.66 | $22.16 | $21.52 | 3,494,890 |
| 2019-02-21 | $22.22 | $22.35 | $21.82 | $21.85 | $21.22 | 3,949,610 |
| 2019-02-20 | $21.90 | $22.07 | $21.62 | $22.07 | $21.44 | 3,242,510 |
| 2019-02-19 | $22.85 | $22.87 | $21.92 | $22.07 | $21.44 | 5,318,400 |
| 2019-02-18 | $21.72 | $22.25 | $21.62 | $22.25 | $21.61 | 3,959,730 |
| 2019-02-15 | $21.67 | $21.82 | $21.51 | $21.56 | $20.94 | 2,501,160 |
| 2019-02-14 | $21.57 | $21.84 | $21.48 | $21.67 | $21.05 | 2,666,760 |
| 2019-02-13 | $21.52 | $21.85 | $21.22 | $21.70 | $21.08 | 3,489,620 |
| 2019-02-12 | $21.27 | $21.65 | $21.12 | $21.36 | $20.75 | 2,571,920 |
| 2019-02-11 | $20.70 | $21.25 | $20.70 | $21.18 | $20.57 | 1,978,610 |
| 2019-02-08 | $20.57 | $20.57 | $20.57 | $20.57 | $19.98 | 0 |
| 2019-02-07 | $20.57 | $20.57 | $20.57 | $20.57 | $19.98 | 0 |
| 2019-02-06 | $20.57 | $20.57 | $20.57 | $20.57 | $19.98 | 0 |
| 2019-02-05 | $20.57 | $20.57 | $20.57 | $20.57 | $19.98 | 0 |
| 2019-02-04 | $20.57 | $20.57 | $20.57 | $20.57 | $19.98 | 0 |
| 2019-02-01 | $20.40 | $20.61 | $20.25 | $20.57 | $19.98 | 1,630,760 |
| 2019-01-31 | $20.81 | $21.05 | $20.01 | $20.11 | $19.53 | 2,573,820 |
| 2019-01-30 | $20.76 | $21.06 | $20.53 | $20.76 | $20.16 | 1,690,800 |
| 2019-01-29 | $21.49 | $21.62 | $20.10 | $20.76 | $20.16 | 2,518,200 |
| 2019-01-28 | $22.14 | $22.31 | $21.33 | $21.41 | $20.80 | 3,162,500 |
| 2019-01-25 | $22.90 | $22.90 | $22.04 | $22.04 | $21.41 | 4,077,400 |
| 2019-01-24 | $22.84 | $23.10 | $22.66 | $22.90 | $22.24 | 4,573,330 |
| 2019-01-23 | $22.47 | $23.15 | $22.33 | $23.15 | $22.49 | 5,659,210 |
| 2019-01-22 | $22.15 | $22.79 | $22.03 | $22.39 | $21.75 | 3,469,210 |
| 2019-01-21 | $22.15 | $22.41 | $22.01 | $22.08 | $21.45 | 2,168,540 |
| 2019-01-18 | $22.20 | $22.38 | $21.90 | $22.28 | $21.64 | 2,501,940 |
| 2019-01-17 | $22.94 | $22.94 | $22.07 | $22.20 | $21.56 | 3,638,500 |
| 2019-01-16 | $23.10 | $23.43 | $22.67 | $23.05 | $22.39 | 4,138,530 |
| 2019-01-15 | $22.65 | $23.14 | $22.65 | $23.06 | $22.40 | 3,238,100 |
| 2019-01-14 | $23.40 | $23.55 | $22.80 | $22.85 | $22.19 | 4,458,390 |
| 2019-01-11 | $22.22 | $23.76 | $22.03 | $23.61 | $22.93 | 7,872,070 |
| 2019-01-10 | $23.17 | $23.17 | $22.77 | $22.96 | $22.30 | 4,142,400 |
| 2019-01-09 | $23.58 | $23.79 | $22.81 | $22.81 | $22.16 | 7,366,450 |
| 2019-01-08 | $23.00 | $23.65 | $22.80 | $23.36 | $22.69 | 7,603,210 |
| 2019-01-07 | $21.98 | $23.78 | $21.88 | $23.11 | $22.45 | 8,078,730 |
| 2019-01-04 | $21.10 | $21.77 | $20.80 | $21.70 | $21.08 | 2,971,040 |
| 2019-01-03 | $21.77 | $22.11 | $21.21 | $21.24 | $20.63 | 3,112,820 |
| 2019-01-02 | $22.61 | $22.74 | $21.50 | $21.83 | $21.20 | 3,610,260 |
| 2019-01-01 | $22.49 | $22.49 | $22.49 | $22.49 | $21.84 | 0 |
| 2018-12-31 | $22.49 | $22.49 | $22.49 | $22.49 | $21.84 | 0 |
| 2018-12-28 | $23.00 | $23.15 | $22.42 | $22.49 | $21.84 | 3,644,370 |
| 2018-12-27 | $24.25 | $24.38 | $22.87 | $22.88 | $22.22 | 6,143,240 |
| 2018-12-26 | $23.14 | $24.00 | $22.90 | $23.95 | $23.26 | 8,187,690 |
| 2018-12-25 | $23.20 | $23.47 | $22.22 | $23.28 | $22.61 | 6,713,370 |
| 2018-12-24 | $23.56 | $24.23 | $23.29 | $23.81 | $23.13 | 8,406,700 |
| 2018-12-21 | $22.80 | $23.79 | $22.67 | $23.55 | $22.87 | 8,742,540 |
| 2018-12-20 | $21.95 | $23.10 | $21.88 | $22.99 | $22.33 | 5,938,150 |
| 2018-12-19 | $22.31 | $22.65 | $21.83 | $21.91 | $21.28 | 3,627,770 |
| 2018-12-18 | $22.15 | $22.85 | $22.07 | $22.59 | $21.94 | 5,302,940 |
| 2018-12-17 | $21.60 | $22.59 | $21.52 | $22.57 | $21.92 | 5,890,290 |
| 2018-12-14 | $22.13 | $22.18 | $21.38 | $21.40 | $20.79 | 3,415,100 |
| 2018-12-13 | $21.86 | $22.39 | $21.86 | $22.28 | $21.64 | 4,794,340 |
| 2018-12-12 | $21.40 | $23.25 | $21.36 | $22.36 | $21.72 | 6,690,050 |
| 2018-12-11 | $21.09 | $21.27 | $20.91 | $21.14 | $20.53 | 1,891,300 |
| 2018-12-10 | $21.51 | $21.54 | $20.77 | $20.86 | $20.26 | 2,614,470 |
| 2018-12-07 | $21.90 | $21.95 | $21.55 | $21.69 | $21.07 | 1,984,800 |
| 2018-12-06 | $21.77 | $22.30 | $21.56 | $21.75 | $21.13 | 3,372,000 |
| 2018-12-05 | $21.75 | $22.19 | $21.70 | $21.76 | $21.14 | 3,246,760 |
| 2018-12-04 | $22.26 | $22.75 | $22.01 | $22.46 | $21.82 | 4,025,230 |
| 2018-12-03 | $21.99 | $22.80 | $21.77 | $22.27 | $21.63 | 4,824,240 |
| 2018-11-30 | $20.51 | $21.30 | $20.35 | $21.25 | $20.64 | 3,060,210 |
| 2018-11-29 | $21.91 | $22.12 | $20.61 | $20.64 | $20.05 | 3,373,670 |
| 2018-11-28 | $21.77 | $21.78 | $20.96 | $21.73 | $21.11 | 2,649,270 |
| 2018-11-27 | $21.60 | $21.87 | $21.33 | $21.65 | $21.03 | 1,987,310 |
| 2018-11-26 | $22.01 | $22.37 | $21.02 | $21.45 | $20.83 | 3,681,600 |
| 2018-11-23 | $24.18 | $24.47 | $22.00 | $22.11 | $21.48 | 5,082,580 |
| 2018-11-22 | $23.98 | $24.33 | $23.86 | $24.22 | $23.52 | 3,728,950 |
| 2018-11-21 | $23.68 | $23.87 | $23.29 | $23.87 | $23.18 | 3,556,750 |
| 2018-11-20 | $24.65 | $24.95 | $23.90 | $23.94 | $23.25 | 4,477,720 |
| 2018-11-19 | $25.01 | $25.14 | $24.51 | $24.82 | $24.11 | 4,498,670 |
| 2018-11-16 | $25.70 | $25.70 | $24.83 | $25.16 | $24.44 | 8,923,130 |
| 2018-11-15 | $24.03 | $25.46 | $24.03 | $25.30 | $24.57 | 11,194,850 |
| 2018-11-14 | $24.13 | $24.43 | $24.13 | $24.25 | $23.55 | 5,103,850 |
| 2018-11-13 | $24.45 | $25.00 | $24.00 | $24.53 | $23.83 | 9,289,270 |
| 2018-11-12 | $23.00 | $23.97 | $22.96 | $23.89 | $23.20 | 4,693,480 |
| 2018-11-09 | $22.95 | $23.26 | $22.64 | $23.00 | $22.34 | 2,738,910 |
| 2018-11-08 | $23.70 | $23.80 | $22.81 | $22.97 | $22.31 | 3,552,220 |
| 2018-11-07 | $23.76 | $23.99 | $23.43 | $23.48 | $22.81 | 3,573,020 |
| 2018-11-06 | $24.16 | $24.19 | $23.21 | $23.70 | $23.02 | 5,243,990 |
| 2018-11-05 | $24.66 | $24.99 | $24.13 | $24.49 | $23.79 | 8,045,980 |
| 2018-11-02 | $23.40 | $24.80 | $23.00 | $24.80 | $24.09 | 8,593,440 |
| 2018-11-01 | $22.35 | $24.81 | $22.35 | $23.09 | $22.43 | 9,923,380 |
| 2018-10-31 | $22.17 | $23.00 | $22.15 | $22.55 | $21.90 | 6,301,400 |
| 2018-10-30 | $21.50 | $22.48 | $21.49 | $22.08 | $21.45 | 5,212,580 |
| 2018-10-29 | $22.33 | $22.33 | $21.25 | $21.30 | $20.69 | 3,400,200 |
| 2018-10-26 | $22.70 | $22.76 | $22.23 | $22.33 | $21.69 | 4,622,400 |
| 2018-10-25 | $21.27 | $22.43 | $20.69 | $22.43 | $21.79 | 5,047,010 |
| 2018-10-24 | $22.22 | $22.85 | $21.99 | $22.20 | $21.56 | 5,606,350 |
| 2018-10-23 | $22.54 | $22.82 | $21.81 | $21.85 | $21.22 | 5,771,870 |
| 2018-10-22 | $21.40 | $22.64 | $21.39 | $22.41 | $21.77 | 6,293,020 |
| 2018-10-19 | $20.00 | $21.50 | $20.00 | $21.31 | $20.70 | 5,778,230 |
| 2018-10-18 | $22.69 | $23.60 | $21.58 | $21.60 | $20.98 | 6,843,800 |
| 2018-10-17 | $22.94 | $22.99 | $21.70 | $22.33 | $21.69 | 4,853,620 |
| 2018-10-16 | $21.87 | $22.76 | $21.12 | $22.67 | $22.02 | 6,096,700 |
| 2018-10-15 | $22.30 | $23.11 | $21.90 | $21.96 | $21.33 | 4,978,780 |
| 2018-10-12 | $22.33 | $22.62 | $20.80 | $21.90 | $21.27 | 5,290,080 |
| 2018-10-11 | $23.80 | $24.30 | $22.72 | $22.72 | $22.07 | 6,243,530 |
| 2018-10-10 | $24.94 | $26.50 | $24.81 | $25.24 | $24.52 | 8,886,000 |
| 2018-10-09 | $23.61 | $24.40 | $23.61 | $24.26 | $23.56 | 4,628,320 |
| 2018-10-08 | $23.65 | $24.35 | $23.20 | $23.50 | $22.83 | 4,130,820 |
| 2018-10-05 | $24.10 | $24.10 | $24.10 | $24.10 | $23.41 | 0 |
| 2018-10-04 | $24.10 | $24.10 | $24.10 | $24.10 | $23.41 | 0 |
| 2018-10-03 | $24.10 | $24.10 | $24.10 | $24.10 | $23.41 | 0 |
| 2018-10-02 | $24.10 | $24.10 | $24.10 | $24.10 | $23.41 | 0 |
| 2018-10-01 | $24.10 | $24.10 | $24.10 | $24.10 | $23.41 | 0 |
| 2018-09-28 | $23.25 | $24.36 | $23.24 | $24.10 | $23.41 | 4,946,770 |
| 2018-09-27 | $25.06 | $25.09 | $23.08 | $23.24 | $22.57 | 5,816,840 |
| 2018-09-26 | $25.38 | $25.40 | $24.85 | $25.09 | $24.37 | 3,319,220 |
| 2018-09-25 | $25.11 | $25.55 | $25.09 | $25.26 | $24.53 | 3,178,740 |
| 2018-09-24 | $25.22 | $25.22 | $25.22 | $25.22 | $24.50 | 0 |
| 2018-09-21 | $25.26 | $25.40 | $24.65 | $25.22 | $24.50 | 3,847,150 |
| 2018-09-20 | $25.37 | $25.52 | $25.06 | $25.13 | $24.41 | 3,536,270 |
| 2018-09-19 | $24.93 | $25.62 | $24.85 | $25.27 | $24.54 | 4,683,960 |
| 2018-09-18 | $24.80 | $25.45 | $24.55 | $25.30 | $24.57 | 4,986,710 |
| 2018-09-17 | $25.40 | $26.00 | $25.20 | $25.20 | $24.48 | 8,474,870 |
| 2018-09-14 | $30.58 | $30.58 | $27.71 | $28.00 | $27.20 | 12,513,730 |
| 2018-09-13 | $28.39 | $28.39 | $27.48 | $27.80 | $27.00 | 5,262,900 |
| 2018-09-12 | $27.49 | $28.09 | $27.01 | $28.09 | $27.28 | 6,490,590 |
| 2018-09-11 | $27.25 | $27.50 | $26.90 | $27.50 | $26.71 | 4,726,510 |
| 2018-09-10 | $27.08 | $27.42 | $26.58 | $26.88 | $26.11 | 3,882,240 |
| 2018-09-07 | $27.70 | $27.87 | $26.48 | $27.15 | $26.37 | 5,382,830 |
| 2018-09-06 | $26.89 | $27.96 | $26.81 | $27.55 | $26.76 | 4,948,970 |
| 2018-09-05 | $27.31 | $28.12 | $27.01 | $27.06 | $26.28 | 4,728,490 |
| 2018-09-04 | $26.59 | $28.16 | $26.45 | $27.31 | $26.53 | 4,685,710 |
| 2018-09-03 | $27.53 | $27.58 | $26.09 | $26.78 | $26.01 | 4,255,190 |
| 2018-08-31 | $28.90 | $28.92 | $27.50 | $27.53 | $26.74 | 5,621,770 |
| 2018-08-30 | $29.25 | $29.77 | $29.01 | $29.11 | $28.27 | 4,384,840 |
| 2018-08-29 | $29.66 | $29.82 | $28.90 | $29.16 | $28.32 | 3,374,510 |
| 2018-08-28 | $30.04 | $30.07 | $29.32 | $29.65 | $28.80 | 3,965,550 |
| 2018-08-27 | $28.51 | $29.95 | $28.51 | $29.70 | $28.85 | 4,874,550 |
| 2018-08-24 | $30.50 | $30.50 | $28.98 | $29.25 | $28.41 | 5,635,430 |
| 2018-08-23 | $29.08 | $29.49 | $28.68 | $29.30 | $28.46 | 4,846,700 |
| 2018-08-22 | $29.99 | $30.44 | $28.61 | $28.81 | $27.98 | 5,564,280 |
| 2018-08-21 | $29.88 | $30.47 | $29.40 | $30.14 | $29.27 | 5,804,870 |
| 2018-08-20 | $30.10 | $30.73 | $28.81 | $30.15 | $29.28 | 5,968,740 |
| 2018-08-17 | $32.00 | $32.48 | $30.63 | $30.71 | $29.83 | 5,150,620 |
| 2018-08-16 | $31.17 | $32.60 | $31.16 | $31.71 | $30.80 | 7,731,680 |
| 2018-08-15 | $35.00 | $35.00 | $33.33 | $33.48 | $32.52 | 8,849,940 |
| 2018-08-14 | $36.15 | $37.51 | $35.17 | $35.20 | $34.19 | 14,506,690 |
| 2018-08-13 | $32.90 | $34.29 | $32.50 | $34.10 | $33.12 | 7,198,990 |
| 2018-08-10 | $33.32 | $33.98 | $32.23 | $33.56 | $32.60 | 7,862,040 |
| 2018-08-09 | $31.72 | $33.72 | $31.10 | $33.33 | $32.37 | 7,577,200 |
| 2018-08-08 | $34.00 | $34.90 | $32.37 | $33.05 | $32.10 | 9,925,770 |
| 2018-08-07 | $33.20 | $34.06 | $30.95 | $33.82 | $32.85 | 9,771,840 |
| 2018-08-06 | $36.00 | $36.00 | $33.42 | $33.42 | $32.46 | 11,227,720 |
| 2018-08-03 | $36.30 | $38.39 | $35.16 | $37.13 | $36.06 | 15,342,000 |
| 2018-08-02 | $36.00 | $37.80 | $35.10 | $35.92 | $34.89 | 12,161,240 |
| 2018-08-01 | $36.51 | $36.77 | $34.85 | $34.91 | $33.91 | 6,202,800 |
| 2018-07-31 | $36.88 | $38.25 | $35.50 | $36.23 | $35.19 | 8,240,920 |
| 2018-07-30 | $36.08 | $37.59 | $34.80 | $37.37 | $36.30 | 10,545,120 |
| 2018-07-27 | $34.91 | $37.31 | $34.91 | $36.30 | $35.26 | 9,891,900 |
| 2018-07-26 | $38.44 | $38.44 | $35.17 | $35.46 | $34.44 | 13,076,570 |
| 2018-07-25 | $40.22 | $40.28 | $38.05 | $38.50 | $37.39 | 9,942,720 |
| 2018-07-24 | $39.10 | $40.37 | $39.03 | $40.04 | $38.89 | 10,289,560 |
| 2018-07-23 | $39.77 | $40.48 | $38.84 | $39.71 | $38.57 | 8,255,410 |
| 2018-07-20 | $39.39 | $40.30 | $39.13 | $39.53 | $38.40 | 9,621,900 |
| 2018-07-19 | $38.80 | $40.29 | $38.11 | $40.22 | $39.07 | 13,447,690 |
| 2018-07-18 | $40.20 | $40.38 | $38.86 | $39.03 | $37.91 | 13,067,320 |
| 2018-07-17 | $40.25 | $40.93 | $38.89 | $40.79 | $39.62 | 20,436,990 |
| 2018-07-16 | $45.82 | $45.95 | $42.93 | $42.93 | $41.70 | 14,313,360 |
| 2018-07-13 | $43.00 | $48.39 | $42.61 | $47.70 | $46.33 | 36,863,570 |
| 2018-07-12 | $47.70 | $47.70 | $41.80 | $43.99 | $42.73 | 30,927,510 |
| 2018-07-11 | $43.36 | $43.36 | $43.36 | $43.36 | $42.12 | 1,841,810 |
| 2018-07-10 | $37.17 | $39.42 | $36.36 | $39.42 | $38.29 | 8,666,710 |
| 2018-07-09 | $34.97 | $35.90 | $34.47 | $35.84 | $34.81 | 11,244,680 |
| 2018-07-06 | $33.50 | $35.90 | $33.06 | $34.48 | $33.49 | 11,085,780 |
| 2018-07-05 | $33.32 | $35.25 | $32.96 | $33.00 | $32.05 | 8,924,630 |
| 2018-07-04 | $37.18 | $37.19 | $33.89 | $33.89 | $32.92 | 12,447,320 |
| 2018-07-03 | $36.74 | $37.79 | $36.03 | $37.65 | $36.57 | 11,649,360 |
| 2018-07-02 | $38.12 | $39.50 | $36.80 | $37.30 | $36.23 | 16,855,390 |
| 2018-06-29 | $34.96 | $37.87 | $34.51 | $36.92 | $35.86 | 14,420,810 |
| 2018-06-28 | $35.46 | $36.19 | $34.35 | $35.21 | $34.20 | 10,593,280 |
| 2018-06-27 | $35.40 | $36.50 | $35.35 | $35.80 | $34.77 | 11,509,820 |
| 2018-06-26 | $33.51 | $36.36 | $32.89 | $35.78 | $34.75 | 12,473,550 |
| 2018-06-25 | $34.30 | $34.88 | $33.77 | $34.54 | $33.55 | 10,793,010 |
| 2018-06-22 | $32.50 | $34.15 | $32.16 | $33.73 | $32.76 | 9,969,500 |
| 2018-06-21 | $35.51 | $35.98 | $32.11 | $33.12 | $32.17 | 13,117,930 |
| 2018-06-20 | $34.00 | $36.94 | $34.00 | $35.67 | $34.65 | 11,840,060 |
| 2018-06-19 | $37.50 | $37.96 | $35.93 | $35.93 | $34.90 | 8,083,820 |
| 2018-06-18 | $39.92 | $39.92 | $39.92 | $39.92 | $38.77 | 0 |
| 2018-06-15 | $43.00 | $43.34 | $39.70 | $39.92 | $38.77 | 11,630,470 |
| 2018-06-14 | $42.29 | $43.97 | $42.00 | $42.51 | $41.29 | 10,033,160 |
| 2018-06-13 | $43.00 | $44.84 | $41.97 | $43.11 | $41.87 | 13,377,890 |
| 2018-06-12 | $45.85 | $46.20 | $42.05 | $43.80 | $42.54 | 14,039,240 |
| 2018-06-11 | $47.08 | $47.49 | $44.66 | $45.36 | $44.06 | 15,980,560 |
| 2018-06-08 | $48.10 | $48.66 | $46.06 | $48.30 | $46.91 | 19,781,390 |
| 2018-06-07 | $49.00 | $51.50 | $48.69 | $50.49 | $49.04 | 22,856,150 |
| 2018-06-06 | $54.00 | $56.00 | $49.23 | $49.46 | $48.04 | 34,135,290 |
| 2018-06-05 | $47.80 | $51.90 | $46.33 | $51.90 | $50.41 | 22,458,590 |
| 2018-06-04 | $49.00 | $50.80 | $46.00 | $47.18 | $45.83 | 17,616,470 |
| 2018-06-01 | $50.46 | $51.49 | $46.55 | $49.13 | $47.72 | 25,955,600 |
| 2018-05-31 | $44.90 | $50.53 | $44.90 | $50.53 | $49.08 | 30,023,510 |
| 2018-05-30 | $43.32 | $49.80 | $43.23 | $45.94 | $44.62 | 29,797,290 |
| 2018-05-29 | $41.90 | $45.32 | $41.50 | $45.32 | $44.02 | 21,833,870 |
| 2018-05-28 | $44.22 | $44.22 | $40.91 | $41.20 | $40.02 | 15,430,300 |
| 2018-05-25 | $45.30 | $46.94 | $45.00 | $45.40 | $44.10 | 17,592,920 |
| 2018-05-24 | $46.36 | $46.38 | $43.23 | $44.95 | $43.66 | 19,864,060 |
| 2018-05-23 | $51.00 | $53.97 | $46.84 | $47.32 | $45.96 | 29,863,710 |
| 2018-05-22 | $47.07 | $49.80 | $46.60 | $49.19 | $47.78 | 24,112,000 |
| 2018-05-21 | $48.00 | $49.60 | $47.00 | $48.33 | $46.94 | 25,619,690 |
| 2018-05-18 | $46.81 | $47.56 | $45.50 | $47.17 | $45.82 | 23,224,460 |
| 2018-05-17 | $44.15 | $49.90 | $43.50 | $47.86 | $46.49 | 35,679,940 |
| 2018-05-16 | $46.00 | $47.56 | $42.80 | $45.36 | $44.06 | 35,241,300 |
| 2018-05-15 | $46.85 | $47.56 | $45.10 | $47.56 | $46.19 | 17,228,730 |
| 2018-05-14 | $41.50 | $44.00 | $40.50 | $43.24 | $42.00 | 28,434,050 |
| 2018-05-11 | $41.80 | $45.20 | $41.52 | $41.88 | $40.68 | 32,344,480 |
| 2018-05-10 | $39.68 | $43.25 | $39.07 | $43.12 | $41.88 | 31,004,260 |
| 2018-05-09 | $40.00 | $42.82 | $39.72 | $41.77 | $40.57 | 37,279,620 |
| 2018-05-08 | $38.94 | $38.94 | $38.94 | $38.94 | $37.82 | 6,825,950 |
| 2018-05-07 | $35.40 | $35.40 | $35.40 | $35.40 | $34.38 | 1,473,720 |
| 2018-05-04 | $32.18 | $32.18 | $32.18 | $32.18 | $31.26 | 375,880 |
| 2018-05-03 | $29.25 | $29.25 | $29.25 | $29.25 | $28.41 | 137,350 |
| 2018-05-02 | $26.59 | $26.59 | $26.59 | $26.59 | $25.83 | 68,030 |
| 2018-05-01 | $24.17 | $24.17 | $24.17 | $24.17 | $23.48 | 0 |
| 2018-04-30 | $24.17 | $24.17 | $24.17 | $24.17 | $23.48 | 0 |
| 2018-04-27 | $24.17 | $24.17 | $24.17 | $24.17 | $23.48 | 27,760 |
| 2018-04-26 | $18.31 | $21.97 | $18.31 | $21.97 | $21.34 | 37,480 |