Kingclean Electric Company Ltd (603355) Exchange: SHG
Data as of Aug. 27, 2025
$24.56 ($0.18) 0.74%
Kingclean Electric Company Ltd - Daily Information
Click for more stock information on Kingclean Electric Company Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 27, 2025 |
| Open | $24.39 |
| Previous Close | $24.56 |
| High | $24.67 |
| Low | $24.31 |
| Adjusted Open | $24.39 |
| Previous Adjusted Close | $24.56 |
| Adjusted High | $24.67 |
| Adjusted Low | $24.31 |
About Kingclean Electric Company Ltd (603355)
Invest in Kingclean Electric Company Ltd (603355)
Historical Stock Data for Kingclean Electric Company Ltd (603355)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-26 | $24.39 | $24.67 | $24.31 | $24.56 | $24.56 | 3,167,960 |
| 2025-08-25 | $24.52 | $24.55 | $24.24 | $24.38 | $24.38 | 3,567,800 |
| 2025-08-22 | $24.70 | $24.79 | $24.24 | $24.40 | $24.40 | 2,953,770 |
| 2025-08-21 | $25.05 | $25.10 | $24.59 | $24.73 | $24.73 | 3,754,530 |
| 2025-08-20 | $24.40 | $24.59 | $24.21 | $24.59 | $24.59 | 2,376,030 |
| 2025-08-19 | $24.50 | $24.59 | $24.16 | $24.36 | $24.36 | 2,965,140 |
| 2025-08-18 | $24.52 | $24.69 | $24.33 | $24.50 | $24.50 | 4,266,120 |
| 2025-08-15 | $23.89 | $24.26 | $23.81 | $24.26 | $24.26 | 2,904,380 |
| 2025-08-14 | $24.30 | $24.44 | $23.66 | $23.77 | $23.77 | 3,274,840 |
| 2025-08-13 | $23.81 | $24.13 | $23.63 | $23.98 | $23.98 | 3,551,520 |
| 2025-08-12 | $23.45 | $23.79 | $23.45 | $23.64 | $23.64 | 2,062,800 |
| 2025-08-11 | $23.38 | $23.62 | $23.30 | $23.53 | $23.53 | 1,782,900 |
| 2025-08-08 | $23.26 | $23.39 | $23.10 | $23.28 | $23.28 | 1,482,600 |
| 2025-08-07 | $23.55 | $23.57 | $23.32 | $23.32 | $23.32 | 1,318,660 |
| 2025-08-06 | $23.54 | $23.58 | $23.38 | $23.55 | $23.55 | 1,592,900 |
| 2025-08-05 | $23.35 | $23.59 | $23.20 | $23.54 | $23.54 | 1,832,290 |
| 2025-08-04 | $23.05 | $23.32 | $22.91 | $23.30 | $23.30 | 1,077,130 |
| 2025-08-01 | $22.99 | $23.25 | $22.84 | $23.15 | $23.15 | 1,506,870 |
| 2025-07-31 | $23.40 | $23.42 | $22.80 | $23.02 | $23.02 | 2,916,660 |
| 2025-07-30 | $23.50 | $23.52 | $23.20 | $23.46 | $23.46 | 2,545,380 |
| 2025-07-29 | $23.76 | $23.79 | $23.45 | $23.50 | $23.50 | 2,518,000 |
| 2025-07-28 | $24.19 | $24.20 | $23.70 | $23.76 | $23.76 | 2,993,680 |
| 2025-07-25 | $23.58 | $24.49 | $23.58 | $24.05 | $24.05 | 3,820,140 |
| 2025-07-24 | $23.55 | $23.97 | $23.51 | $23.68 | $23.68 | 2,301,300 |
| 2025-07-23 | $23.25 | $23.76 | $23.17 | $23.51 | $23.51 | 3,939,100 |
| 2025-07-22 | $23.25 | $23.30 | $23.04 | $23.19 | $23.19 | 1,690,940 |
| 2025-07-21 | $23.06 | $23.33 | $23.03 | $23.25 | $23.25 | 1,951,340 |
| 2025-07-18 | $23.12 | $23.20 | $22.86 | $23.04 | $23.04 | 1,862,480 |
| 2025-07-17 | $23.30 | $23.44 | $23.07 | $23.14 | $23.14 | 1,779,580 |
| 2025-07-16 | $23.22 | $23.47 | $23.09 | $23.27 | $23.27 | 2,119,540 |
| 2025-07-15 | $23.16 | $23.51 | $22.81 | $23.20 | $23.20 | 3,107,280 |
| 2025-07-14 | $22.86 | $23.28 | $22.80 | $23.10 | $23.10 | 2,222,200 |
| 2025-07-11 | $22.61 | $22.98 | $22.60 | $22.81 | $22.81 | 2,327,840 |
| 2025-07-10 | $22.70 | $22.73 | $22.54 | $22.67 | $22.67 | 1,298,900 |
| 2025-07-09 | $22.78 | $22.83 | $22.63 | $22.67 | $22.67 | 1,628,220 |
| 2025-07-08 | $22.79 | $22.83 | $22.60 | $22.78 | $22.78 | 2,265,940 |
| 2025-07-07 | $22.36 | $22.99 | $22.25 | $22.68 | $22.68 | 2,680,250 |
| 2025-07-04 | $22.88 | $22.90 | $22.43 | $22.50 | $22.50 | 2,015,000 |
| 2025-07-03 | $23.50 | $24.02 | $22.66 | $22.80 | $22.80 | 3,765,060 |
| 2025-07-02 | $22.33 | $22.99 | $22.26 | $22.61 | $22.61 | 2,997,540 |
| 2025-06-30 | $22.59 | $22.59 | $22.20 | $22.42 | $22.42 | 2,123,760 |
| 2025-06-27 | $22.35 | $22.55 | $22.27 | $22.41 | $22.41 | 1,461,090 |
| 2025-06-26 | $22.44 | $22.65 | $22.34 | $22.35 | $22.35 | 1,971,980 |
| 2025-06-25 | $22.12 | $22.63 | $22.03 | $22.58 | $22.58 | 2,605,700 |
| 2025-06-24 | $21.63 | $22.22 | $21.60 | $22.17 | $22.17 | 2,069,240 |
| 2025-06-23 | $21.62 | $21.62 | $21.30 | $21.51 | $21.51 | 1,449,940 |
| 2025-06-20 | $21.82 | $22.12 | $21.52 | $21.64 | $21.64 | 1,309,030 |
| 2025-06-19 | $22.18 | $22.30 | $21.70 | $21.82 | $21.82 | 1,686,700 |
| 2025-06-18 | $22.21 | $22.26 | $22.05 | $22.14 | $22.14 | 909,330 |
| 2025-06-17 | $22.22 | $22.41 | $22.08 | $22.21 | $22.21 | 1,534,040 |
| 2025-06-13 | $22.32 | $22.59 | $22.16 | $22.36 | $22.36 | 2,823,520 |
| 2025-06-12 | $22.30 | $22.61 | $22.05 | $22.42 | $22.42 | 1,633,980 |
| 2025-06-11 | $22.35 | $22.72 | $22.32 | $22.35 | $22.35 | 1,697,300 |
| 2025-06-10 | $22.62 | $22.96 | $22.11 | $22.36 | $22.36 | 2,858,320 |
| 2025-06-09 | $22.12 | $22.85 | $21.95 | $22.80 | $22.80 | 3,798,690 |
| 2025-06-06 | $21.88 | $22.25 | $21.71 | $22.01 | $22.01 | 2,129,020 |
| 2025-06-05 | $21.77 | $22.05 | $21.66 | $21.94 | $21.94 | 1,743,950 |
| 2025-06-04 | $21.63 | $21.82 | $21.51 | $21.77 | $21.77 | 1,519,400 |
| 2025-06-03 | $21.61 | $21.71 | $21.48 | $21.53 | $21.53 | 1,842,340 |
| 2025-05-30 | $22.13 | $22.14 | $21.73 | $21.77 | $21.77 | 1,819,640 |
| 2025-05-29 | $22.27 | $22.34 | $22.07 | $22.16 | $22.16 | 2,315,770 |
| 2025-05-28 | $21.89 | $22.30 | $21.66 | $22.07 | $22.07 | 1,958,500 |
| 2025-05-27 | $22.01 | $22.09 | $21.66 | $21.75 | $21.75 | 1,639,660 |
| 2025-05-26 | $22.10 | $22.15 | $21.83 | $21.98 | $21.98 | 1,558,210 |
| 2025-05-23 | $22.32 | $22.62 | $22.09 | $22.15 | $22.15 | 1,960,880 |
| 2025-05-22 | $22.64 | $22.78 | $22.28 | $22.31 | $22.31 | 2,287,840 |
| 2025-05-21 | $23.00 | $23.02 | $22.71 | $22.75 | $22.75 | 1,928,640 |
| 2025-05-20 | $22.70 | $23.08 | $22.53 | $23.00 | $23.00 | 2,030,980 |
| 2025-05-19 | $22.94 | $22.95 | $22.40 | $22.67 | $22.67 | 2,113,040 |
| 2025-05-16 | $22.55 | $23.05 | $22.55 | $22.83 | $22.83 | 2,076,880 |
| 2025-05-15 | $23.11 | $23.16 | $22.57 | $22.68 | $22.68 | 2,244,780 |
| 2025-05-14 | $23.62 | $23.62 | $22.94 | $23.08 | $23.08 | 3,796,900 |
| 2025-05-13 | $23.51 | $23.75 | $23.31 | $23.64 | $23.64 | 5,083,000 |
| 2025-05-12 | $22.93 | $23.28 | $22.75 | $23.10 | $23.10 | 4,128,680 |
| 2025-05-09 | $22.99 | $23.00 | $22.31 | $22.53 | $22.53 | 2,440,300 |
| 2025-05-08 | $22.53 | $22.98 | $22.31 | $22.79 | $22.79 | 3,537,710 |
| 2025-05-07 | $22.46 | $22.85 | $22.23 | $22.41 | $22.41 | 4,426,340 |
| 2025-05-06 | $21.45 | $22.16 | $21.22 | $21.99 | $21.99 | 4,604,900 |
| 2025-04-30 | $21.67 | $21.75 | $21.18 | $21.22 | $21.22 | 4,065,300 |
| 2025-04-29 | $21.50 | $21.95 | $21.08 | $21.59 | $21.59 | 4,184,320 |
| 2025-04-28 | $22.80 | $22.98 | $22.13 | $22.20 | $22.20 | 2,964,540 |
| 2025-04-25 | $23.00 | $23.22 | $22.77 | $22.87 | $22.87 | 1,829,100 |
| 2025-04-24 | $23.03 | $23.30 | $22.68 | $22.87 | $22.87 | 2,631,440 |
| 2025-04-23 | $22.68 | $23.20 | $22.55 | $22.93 | $22.93 | 3,323,530 |
| 2025-04-22 | $22.40 | $22.58 | $22.15 | $22.38 | $22.38 | 2,015,800 |
| 2025-04-21 | $21.75 | $22.74 | $21.60 | $22.46 | $22.46 | 3,280,300 |
| 2025-04-18 | $21.61 | $21.85 | $21.48 | $21.65 | $21.65 | 2,029,410 |
| 2025-04-17 | $21.63 | $21.92 | $21.47 | $21.75 | $21.75 | 3,054,770 |
| 2025-04-16 | $23.09 | $23.68 | $21.36 | $21.58 | $21.58 | 5,773,360 |
| 2025-04-15 | $22.04 | $22.17 | $21.85 | $21.98 | $21.98 | 1,945,540 |
| 2025-04-14 | $22.06 | $22.40 | $21.83 | $22.01 | $22.01 | 3,678,640 |
| 2025-04-11 | $21.08 | $21.78 | $21.08 | $21.59 | $21.59 | 2,814,100 |
| 2025-04-10 | $21.33 | $21.73 | $21.00 | $21.48 | $21.48 | 5,049,240 |
| 2025-04-09 | $20.02 | $20.71 | $18.99 | $20.47 | $20.47 | 5,292,040 |
| 2025-04-08 | $21.35 | $21.60 | $20.05 | $20.56 | $20.56 | 8,056,760 |
| 2025-04-07 | $22.00 | $22.48 | $21.80 | $21.80 | $21.80 | 2,339,200 |
| 2025-04-03 | $26.02 | $26.20 | $24.14 | $24.22 | $24.22 | 6,641,540 |
| 2025-04-02 | $26.11 | $26.45 | $26.10 | $26.30 | $26.30 | 2,112,540 |
| 2025-04-01 | $26.69 | $26.78 | $26.06 | $26.20 | $26.20 | 3,976,290 |
| 2025-03-31 | $27.59 | $27.89 | $26.66 | $26.69 | $26.69 | 4,195,740 |
| 2025-03-28 | $27.83 | $28.25 | $27.48 | $27.55 | $27.55 | 4,481,040 |
| 2025-03-27 | $28.03 | $28.89 | $27.78 | $28.03 | $28.03 | 5,716,680 |
| 2025-03-26 | $28.48 | $29.20 | $27.91 | $28.05 | $28.05 | 8,920,610 |
| 2025-03-25 | $29.30 | $30.98 | $29.21 | $29.26 | $29.26 | 9,205,980 |
| 2025-03-24 | $28.78 | $30.40 | $27.88 | $30.01 | $30.01 | 14,271,710 |
| 2025-03-21 | $30.00 | $31.00 | $28.72 | $28.80 | $28.80 | 17,992,370 |
| 2025-03-20 | $27.97 | $29.59 | $27.97 | $29.59 | $29.59 | 6,649,550 |
| 2025-03-19 | $26.40 | $26.90 | $26.27 | $26.90 | $26.90 | 3,099,330 |
| 2025-03-18 | $26.56 | $26.62 | $26.12 | $26.39 | $26.39 | 2,196,050 |
| 2025-03-17 | $26.31 | $26.78 | $26.30 | $26.50 | $26.50 | 2,524,780 |
| 2025-03-14 | $26.41 | $26.57 | $26.13 | $26.31 | $26.31 | 2,416,380 |
| 2025-03-13 | $26.89 | $26.89 | $26.21 | $26.41 | $26.41 | 2,590,970 |
| 2025-03-12 | $26.68 | $27.18 | $26.48 | $26.76 | $26.76 | 4,548,250 |
| 2025-03-11 | $26.01 | $26.88 | $26.01 | $26.50 | $26.50 | 3,608,010 |
| 2025-03-10 | $25.53 | $26.77 | $25.46 | $26.30 | $26.30 | 4,256,280 |
| 2025-03-07 | $24.90 | $25.80 | $24.76 | $25.53 | $25.53 | 3,077,880 |
| 2025-03-06 | $25.19 | $25.25 | $24.90 | $25.08 | $25.08 | 2,173,580 |
| 2025-03-05 | $25.04 | $25.12 | $24.71 | $25.06 | $25.06 | 1,671,760 |
| 2025-03-04 | $24.78 | $25.20 | $24.61 | $24.99 | $24.99 | 2,307,400 |
| 2025-03-03 | $25.43 | $25.65 | $24.73 | $24.83 | $24.83 | 3,532,050 |
| 2025-02-28 | $25.76 | $25.92 | $25.18 | $25.35 | $25.35 | 2,605,660 |
| 2025-02-27 | $25.72 | $25.94 | $25.16 | $25.92 | $25.92 | 3,648,920 |
| 2025-02-26 | $25.74 | $26.21 | $25.57 | $25.75 | $25.75 | 3,903,060 |
| 2025-02-25 | $25.39 | $26.03 | $25.12 | $25.57 | $25.57 | 5,096,390 |
| 2025-02-24 | $24.30 | $25.98 | $24.22 | $25.44 | $25.44 | 7,283,580 |
| 2025-02-20 | $24.35 | $24.50 | $24.05 | $24.25 | $24.25 | 2,376,300 |
| 2025-02-19 | $23.65 | $24.46 | $23.59 | $24.32 | $24.32 | 3,664,300 |
| 2025-02-18 | $23.73 | $23.92 | $23.50 | $23.72 | $23.72 | 2,430,600 |
| 2025-02-17 | $23.97 | $24.09 | $23.53 | $23.72 | $23.72 | 3,352,500 |
| 2025-02-14 | $23.89 | $24.15 | $23.74 | $23.96 | $23.96 | 2,175,560 |
| 2025-02-13 | $24.04 | $24.20 | $23.81 | $23.89 | $23.89 | 2,654,770 |
| 2025-02-12 | $24.35 | $24.45 | $23.98 | $24.09 | $24.09 | 3,241,040 |
| 2025-02-11 | $23.59 | $24.58 | $23.46 | $24.38 | $24.38 | 5,676,280 |
| 2025-02-10 | $23.58 | $23.65 | $23.16 | $23.45 | $23.45 | 3,241,130 |
| 2025-02-07 | $23.45 | $23.76 | $23.01 | $23.52 | $23.52 | 3,910,530 |
| 2025-02-06 | $22.29 | $23.40 | $22.20 | $23.30 | $23.30 | 3,934,040 |
| 2025-02-05 | $23.28 | $23.28 | $22.30 | $22.36 | $22.36 | 3,100,840 |
| 2025-01-27 | $22.86 | $23.32 | $22.86 | $23.19 | $23.19 | 2,592,760 |
| 2025-01-24 | $22.60 | $22.90 | $22.60 | $22.86 | $22.86 | 1,731,100 |
| 2025-01-23 | $22.78 | $22.95 | $22.51 | $22.68 | $22.68 | 2,417,530 |
| 2025-01-22 | $23.06 | $23.06 | $22.41 | $22.55 | $22.55 | 2,481,400 |
| 2025-01-21 | $23.50 | $23.51 | $22.76 | $23.09 | $23.09 | 3,132,300 |
| 2025-01-20 | $23.35 | $23.74 | $23.31 | $23.58 | $23.58 | 4,257,690 |
| 2025-01-17 | $22.80 | $23.45 | $22.56 | $23.30 | $23.30 | 2,836,260 |
| 2025-01-16 | $22.55 | $23.40 | $22.46 | $22.87 | $22.87 | 3,440,440 |
| 2025-01-15 | $22.57 | $22.95 | $22.22 | $22.43 | $22.43 | 2,234,740 |
| 2025-01-14 | $21.71 | $22.60 | $21.62 | $22.52 | $22.52 | 3,103,160 |
| 2025-01-13 | $22.22 | $22.43 | $21.61 | $21.71 | $21.71 | 2,512,980 |
| 2025-01-09 | $23.45 | $23.72 | $23.09 | $23.30 | $23.30 | 3,912,400 |
| 2025-01-08 | $22.59 | $23.67 | $22.28 | $23.48 | $23.48 | 5,274,320 |
| 2025-01-07 | $22.25 | $23.09 | $22.25 | $22.59 | $22.59 | 3,263,260 |
| 2025-01-06 | $22.10 | $22.92 | $21.82 | $22.43 | $22.43 | 3,378,720 |
| 2025-01-03 | $22.28 | $23.09 | $22.10 | $22.21 | $22.21 | 3,638,240 |
| 2025-01-02 | $22.65 | $23.06 | $22.11 | $22.27 | $22.27 | 2,803,790 |
| 2024-12-31 | $23.04 | $23.11 | $22.61 | $22.65 | $22.65 | 1,894,370 |
| 2024-12-30 | $23.09 | $23.42 | $22.92 | $22.99 | $22.99 | 2,093,900 |
| 2024-12-27 | $23.12 | $23.16 | $22.76 | $23.08 | $23.08 | 1,537,240 |
| 2024-12-26 | $22.90 | $23.18 | $22.82 | $23.12 | $23.12 | 1,802,420 |
| 2024-12-25 | $22.92 | $22.98 | $22.72 | $22.94 | $22.94 | 1,137,200 |
| 2024-12-24 | $22.67 | $23.03 | $22.64 | $22.93 | $22.93 | 1,888,380 |
| 2024-12-23 | $22.96 | $23.10 | $22.62 | $22.68 | $22.68 | 1,832,400 |
| 2024-12-20 | $22.90 | $23.35 | $22.90 | $22.96 | $22.96 | 1,638,640 |
| 2024-12-19 | $22.87 | $22.95 | $22.66 | $22.90 | $22.90 | 1,129,300 |
| 2024-12-18 | $23.10 | $23.32 | $22.95 | $22.95 | $22.95 | 1,494,260 |
| 2024-12-17 | $22.71 | $23.26 | $22.71 | $22.99 | $22.99 | 2,146,640 |
| 2024-12-16 | $22.70 | $23.20 | $22.63 | $22.87 | $22.87 | 2,618,500 |
| 2024-12-13 | $23.42 | $23.58 | $22.73 | $22.76 | $22.76 | 4,783,120 |
| 2024-12-12 | $23.56 | $23.60 | $23.20 | $23.50 | $23.50 | 2,135,270 |
| 2024-12-11 | $23.60 | $23.78 | $23.35 | $23.47 | $23.47 | 1,982,140 |
| 2024-12-10 | $23.75 | $24.05 | $23.60 | $23.60 | $23.60 | 3,266,280 |
| 2024-12-09 | $22.89 | $23.38 | $22.83 | $23.19 | $23.19 | 2,499,020 |
| 2024-12-06 | $22.90 | $22.96 | $22.70 | $22.90 | $22.90 | 1,502,150 |
| 2024-12-05 | $22.82 | $23.11 | $22.72 | $22.90 | $22.90 | 1,173,790 |
| 2024-12-04 | $23.01 | $23.32 | $22.85 | $22.97 | $22.97 | 1,205,070 |
| 2024-12-03 | $23.53 | $23.53 | $23.01 | $23.16 | $23.16 | 1,553,320 |
| 2024-12-02 | $22.77 | $23.45 | $22.54 | $23.24 | $23.24 | 2,704,230 |
| 2024-11-29 | $22.60 | $23.03 | $22.55 | $22.89 | $22.89 | 1,388,310 |
| 2024-11-28 | $22.82 | $22.95 | $22.55 | $22.60 | $22.60 | 1,122,050 |
| 2024-11-27 | $22.42 | $22.83 | $22.06 | $22.81 | $22.81 | 1,406,130 |
| 2024-11-26 | $22.73 | $22.73 | $22.27 | $22.28 | $22.28 | 1,152,860 |
| 2024-11-25 | $22.72 | $23.29 | $22.44 | $22.63 | $22.63 | 1,472,570 |
| 2024-11-22 | $23.64 | $23.64 | $22.60 | $22.60 | $22.60 | 1,729,900 |
| 2024-11-21 | $23.88 | $24.02 | $23.46 | $23.64 | $23.64 | 1,238,900 |
| 2024-11-20 | $23.81 | $23.88 | $23.58 | $23.87 | $23.87 | 1,323,200 |
| 2024-11-19 | $23.28 | $23.84 | $23.28 | $23.81 | $23.81 | 1,553,860 |
| 2024-11-18 | $23.61 | $23.79 | $23.15 | $23.27 | $23.27 | 1,893,100 |
| 2024-11-15 | $23.88 | $24.10 | $23.60 | $23.61 | $23.61 | 1,729,130 |
| 2024-11-14 | $24.34 | $24.54 | $23.92 | $24.02 | $24.02 | 1,666,000 |
| 2024-11-13 | $24.40 | $24.63 | $23.97 | $24.42 | $24.42 | 1,682,790 |
| 2024-11-12 | $24.60 | $24.98 | $24.28 | $24.48 | $24.48 | 2,361,880 |
| 2024-11-11 | $24.68 | $24.79 | $24.00 | $24.48 | $24.48 | 3,156,990 |
| 2024-11-08 | $25.06 | $25.31 | $24.61 | $24.78 | $24.78 | 3,497,280 |
| 2024-11-07 | $26.40 | $26.75 | $26.05 | $26.56 | $26.56 | 3,308,800 |
| 2024-11-06 | $26.17 | $26.88 | $26.00 | $26.60 | $26.60 | 3,387,600 |
| 2024-11-05 | $25.95 | $26.20 | $25.64 | $26.15 | $26.15 | 3,636,770 |
| 2024-11-04 | $24.75 | $25.87 | $24.75 | $25.80 | $25.80 | 4,217,990 |
| 2024-11-01 | $24.69 | $25.07 | $24.42 | $24.60 | $24.60 | 2,446,730 |
| 2024-10-31 | $25.00 | $25.00 | $24.33 | $24.77 | $24.77 | 2,765,680 |
| 2024-10-30 | $25.17 | $25.78 | $24.57 | $25.00 | $25.00 | 3,334,710 |
| 2024-10-29 | $24.90 | $26.10 | $24.85 | $25.38 | $25.38 | 5,439,920 |
| 2024-10-28 | $24.25 | $24.50 | $24.03 | $24.46 | $24.46 | 2,040,590 |
| 2024-10-25 | $24.11 | $24.27 | $23.80 | $24.18 | $24.18 | 1,849,240 |
| 2024-10-24 | $24.08 | $24.34 | $23.92 | $23.96 | $23.96 | 2,001,440 |
| 2024-10-23 | $24.21 | $24.60 | $24.10 | $24.24 | $24.24 | 2,135,610 |
| 2024-10-22 | $24.17 | $24.46 | $23.70 | $24.26 | $24.26 | 2,721,210 |
| 2024-10-21 | $23.99 | $24.10 | $23.50 | $23.87 | $23.87 | 2,354,690 |
| 2024-10-18 | $23.27 | $24.18 | $23.24 | $23.79 | $23.79 | 2,550,530 |
| 2024-10-17 | $23.31 | $23.94 | $23.29 | $23.34 | $23.34 | 1,839,890 |
| 2024-10-16 | $23.10 | $23.53 | $22.88 | $23.18 | $23.18 | 1,740,260 |
| 2024-10-15 | $24.02 | $24.50 | $23.50 | $23.51 | $23.51 | 2,501,310 |
| 2024-10-14 | $23.60 | $24.13 | $23.36 | $23.99 | $23.99 | 2,434,580 |
| 2024-10-11 | $24.15 | $24.77 | $23.55 | $23.72 | $23.72 | 3,503,540 |
| 2024-10-10 | $23.86 | $25.49 | $23.86 | $24.48 | $24.48 | 5,231,510 |
| 2024-10-09 | $24.99 | $25.00 | $23.15 | $23.22 | $23.22 | 4,977,580 |
| 2024-10-08 | $26.48 | $26.50 | $24.16 | $25.59 | $25.59 | 7,685,270 |
| 2024-09-30 | $23.00 | $24.09 | $22.50 | $24.09 | $24.09 | 7,591,640 |
| 2024-09-27 | $21.69 | $22.06 | $21.60 | $22.05 | $22.05 | 3,520,020 |
| 2024-09-26 | $21.21 | $21.46 | $21.03 | $21.42 | $21.42 | 3,526,200 |
| 2024-09-25 | $21.50 | $21.78 | $21.18 | $21.25 | $21.25 | 2,280,620 |
| 2024-09-24 | $21.23 | $21.28 | $20.80 | $21.28 | $21.28 | 1,544,160 |
| 2024-09-23 | $20.95 | $21.29 | $20.83 | $21.12 | $21.12 | 1,100,400 |
| 2024-09-20 | $20.61 | $21.05 | $20.48 | $21.02 | $21.02 | 1,718,300 |
| 2024-09-19 | $20.20 | $20.73 | $19.98 | $20.69 | $20.69 | 1,800,340 |
| 2024-09-18 | $20.00 | $20.18 | $19.76 | $20.05 | $20.05 | 839,980 |
| 2024-09-13 | $20.11 | $20.22 | $19.90 | $20.03 | $20.03 | 710,540 |
| 2024-09-12 | $20.30 | $20.55 | $20.05 | $20.11 | $20.11 | 1,397,380 |
| 2024-09-11 | $20.21 | $20.48 | $20.13 | $20.30 | $20.30 | 721,600 |
| 2024-09-10 | $20.28 | $20.45 | $19.99 | $20.34 | $20.34 | 930,040 |
| 2024-09-09 | $20.29 | $20.42 | $20.20 | $20.29 | $20.29 | 891,000 |
| 2024-09-06 | $20.77 | $20.81 | $20.38 | $20.38 | $20.38 | 741,390 |
| 2024-09-05 | $20.80 | $20.98 | $20.65 | $20.77 | $20.77 | 689,880 |
| 2024-09-04 | $20.83 | $21.13 | $20.70 | $20.80 | $20.80 | 1,177,700 |
| 2024-09-03 | $20.46 | $21.02 | $20.43 | $20.97 | $20.97 | 1,890,060 |
| 2024-09-02 | $21.08 | $21.16 | $20.47 | $20.47 | $20.47 | 2,242,600 |
| 2024-08-30 | $21.38 | $21.69 | $20.67 | $21.06 | $21.06 | 2,587,580 |
| 2024-08-29 | $21.10 | $21.56 | $21.10 | $21.56 | $21.56 | 900,200 |
| 2024-08-28 | $21.10 | $21.40 | $21.10 | $21.30 | $21.30 | 592,080 |
| 2024-08-27 | $21.65 | $21.67 | $21.20 | $21.29 | $21.29 | 772,140 |
| 2024-08-26 | $21.62 | $21.85 | $21.44 | $21.68 | $21.68 | 978,970 |
| 2024-08-23 | $21.55 | $21.93 | $21.55 | $21.78 | $21.78 | 1,148,600 |
| 2024-08-22 | $21.76 | $21.85 | $21.55 | $21.67 | $21.67 | 964,030 |
| 2024-08-21 | $21.71 | $22.19 | $21.65 | $21.84 | $21.84 | 1,353,320 |
| 2024-08-20 | $21.80 | $21.89 | $21.61 | $21.75 | $21.75 | 1,124,280 |
| 2024-08-19 | $21.73 | $22.00 | $21.71 | $21.86 | $21.86 | 1,448,320 |
| 2024-08-16 | $21.70 | $21.89 | $21.56 | $21.79 | $21.79 | 1,368,440 |
| 2024-08-15 | $21.76 | $21.95 | $21.66 | $21.73 | $21.73 | 1,151,040 |
| 2024-08-14 | $21.79 | $21.88 | $21.60 | $21.77 | $21.77 | 970,390 |
| 2024-08-13 | $21.82 | $22.17 | $21.56 | $21.80 | $21.80 | 1,772,260 |
| 2024-08-12 | $21.60 | $22.18 | $21.60 | $21.91 | $21.91 | 2,035,470 |
| 2024-08-09 | $21.62 | $21.93 | $21.62 | $21.67 | $21.67 | 1,401,200 |
| 2024-08-08 | $21.43 | $21.72 | $21.10 | $21.61 | $21.61 | 1,463,650 |
| 2024-08-07 | $21.20 | $21.50 | $21.15 | $21.38 | $21.38 | 956,190 |
| 2024-08-06 | $21.15 | $21.45 | $21.03 | $21.39 | $21.39 | 1,360,040 |
| 2024-08-05 | $21.35 | $21.71 | $21.00 | $21.01 | $21.01 | 1,674,200 |
| 2024-08-02 | $21.38 | $21.73 | $21.11 | $21.33 | $21.33 | 2,168,300 |
| 2024-08-01 | $21.71 | $22.09 | $21.36 | $21.40 | $21.40 | 2,683,600 |
| 2024-07-31 | $20.96 | $21.65 | $20.75 | $21.65 | $21.65 | 2,408,400 |
| 2024-07-30 | $20.61 | $21.04 | $20.50 | $20.99 | $20.99 | 1,845,650 |
| 2024-07-29 | $21.06 | $21.10 | $20.63 | $20.63 | $20.63 | 1,436,190 |
| 2024-07-26 | $20.20 | $21.10 | $20.20 | $21.06 | $21.06 | 2,581,220 |
| 2024-07-25 | $20.02 | $20.33 | $19.89 | $20.05 | $20.05 | 1,138,660 |
| 2024-07-24 | $20.50 | $20.53 | $20.01 | $20.06 | $20.06 | 1,624,750 |
| 2024-07-23 | $21.03 | $21.04 | $20.41 | $20.42 | $20.42 | 2,084,360 |
| 2024-07-22 | $21.49 | $21.60 | $20.89 | $21.03 | $21.03 | 2,233,490 |
| 2024-07-19 | $21.66 | $21.76 | $21.42 | $21.48 | $21.48 | 1,514,300 |
| 2024-07-18 | $21.51 | $21.71 | $21.40 | $21.65 | $21.65 | 1,438,940 |
| 2024-07-17 | $21.73 | $21.87 | $21.41 | $21.69 | $21.69 | 1,786,270 |
| 2024-07-16 | $21.90 | $22.08 | $21.66 | $21.81 | $21.81 | 2,038,900 |
| 2024-07-15 | $22.25 | $22.25 | $21.38 | $22.03 | $22.03 | 3,104,200 |
| 2024-07-12 | $21.39 | $22.12 | $21.20 | $21.86 | $21.86 | 3,916,720 |
| 2024-07-11 | $20.35 | $21.60 | $20.14 | $21.46 | $21.46 | 5,806,300 |
| 2024-07-10 | $20.03 | $20.19 | $19.87 | $20.04 | $20.04 | 1,693,800 |
| 2024-07-09 | $19.76 | $20.10 | $19.48 | $20.00 | $20.00 | 2,345,360 |
| 2024-07-08 | $20.46 | $20.46 | $19.67 | $19.76 | $19.76 | 2,216,320 |
| 2024-07-05 | $20.34 | $20.54 | $20.00 | $20.35 | $20.35 | 1,739,070 |
| 2024-07-04 | $20.52 | $20.77 | $20.33 | $20.38 | $20.38 | 1,769,070 |
| 2024-07-03 | $20.80 | $21.02 | $20.43 | $20.52 | $20.52 | 2,018,660 |
| 2024-07-02 | $21.70 | $21.85 | $20.80 | $20.89 | $20.89 | 2,665,880 |
| 2024-07-01 | $21.54 | $21.87 | $21.22 | $21.75 | $21.75 | 1,886,900 |
| 2024-06-28 | $21.63 | $21.99 | $21.47 | $21.60 | $21.60 | 1,731,980 |
| 2024-06-27 | $22.19 | $22.32 | $21.58 | $21.66 | $21.66 | 2,295,100 |
| 2024-06-26 | $22.08 | $22.40 | $22.00 | $22.38 | $22.38 | 2,026,900 |
| 2024-06-25 | $22.01 | $22.52 | $22.01 | $22.25 | $22.25 | 2,420,690 |
| 2024-06-24 | $22.48 | $22.77 | $21.90 | $22.16 | $22.16 | 2,043,140 |
| 2024-06-21 | $22.70 | $22.98 | $22.50 | $22.79 | $22.79 | 1,733,300 |
| 2024-06-20 | $23.10 | $23.19 | $22.73 | $22.82 | $22.82 | 2,128,600 |
| 2024-06-19 | $23.76 | $23.79 | $23.10 | $23.17 | $23.17 | 2,403,860 |
| 2024-06-18 | $25.16 | $25.16 | $23.50 | $23.65 | $23.65 | 4,496,090 |
| 2024-06-17 | $24.82 | $25.04 | $24.10 | $24.20 | $24.20 | 4,943,150 |
| 2024-06-14 | $25.11 | $25.30 | $24.52 | $25.00 | $25.00 | 4,710,720 |
| 2024-06-13 | $25.66 | $25.86 | $24.98 | $25.11 | $25.11 | 2,405,220 |
| 2024-06-12 | $25.65 | $25.99 | $25.51 | $25.71 | $25.71 | 1,407,800 |
| 2024-06-11 | $26.11 | $26.25 | $25.67 | $25.83 | $25.83 | 1,836,000 |
| 2024-06-07 | $26.20 | $26.35 | $25.74 | $25.97 | $25.97 | 1,852,060 |
| 2024-06-06 | $26.67 | $26.67 | $25.85 | $26.19 | $26.19 | 2,076,620 |
| 2024-06-05 | $26.81 | $27.06 | $26.22 | $26.29 | $26.29 | 1,799,580 |
| 2024-06-04 | $26.72 | $26.93 | $26.38 | $26.76 | $26.76 | 1,818,940 |
| 2024-06-03 | $26.64 | $27.50 | $26.56 | $26.79 | $26.79 | 3,320,400 |
| 2024-05-31 | $26.59 | $27.36 | $26.58 | $26.72 | $26.72 | 1,421,000 |
| 2024-05-30 | $26.74 | $27.18 | $26.71 | $26.92 | $26.92 | 1,219,500 |
| 2024-05-29 | $26.80 | $27.19 | $26.70 | $26.98 | $26.98 | 1,368,260 |
| 2024-05-28 | $27.25 | $27.50 | $26.88 | $26.92 | $26.92 | 1,929,500 |
| 2024-05-27 | $27.05 | $27.44 | $26.96 | $27.42 | $27.42 | 1,648,100 |
| 2024-05-24 | $27.50 | $27.50 | $27.00 | $27.12 | $27.12 | 1,618,040 |
| 2024-05-23 | $27.57 | $27.63 | $27.18 | $27.29 | $27.29 | 1,899,800 |
| 2024-05-22 | $28.18 | $28.40 | $27.41 | $27.44 | $27.44 | 1,994,900 |
| 2024-05-21 | $27.78 | $28.60 | $27.61 | $28.33 | $28.33 | 3,165,860 |
| 2024-05-20 | $27.68 | $27.98 | $27.56 | $27.77 | $27.77 | 3,187,080 |
| 2024-05-17 | $28.10 | $28.49 | $27.20 | $27.45 | $27.45 | 4,316,700 |
| 2024-05-16 | $28.45 | $28.74 | $28.27 | $28.54 | $28.54 | 2,530,140 |
| 2024-05-15 | $29.11 | $29.12 | $28.12 | $28.40 | $28.40 | 3,243,120 |
| 2024-05-14 | $28.77 | $29.46 | $28.71 | $28.90 | $28.90 | 4,158,990 |
| 2024-05-13 | $28.45 | $29.45 | $28.03 | $29.15 | $29.15 | 5,413,450 |
| 2024-05-10 | $27.80 | $28.97 | $27.66 | $28.57 | $28.57 | 3,624,670 |
| 2024-05-09 | $27.72 | $28.16 | $27.70 | $28.00 | $28.00 | 2,636,900 |
| 2024-05-08 | $28.05 | $28.47 | $27.78 | $28.14 | $28.14 | 2,360,630 |
| 2024-05-07 | $28.21 | $28.49 | $27.50 | $27.95 | $27.95 | 4,119,190 |
| 2024-05-06 | $26.92 | $28.82 | $26.80 | $28.48 | $28.48 | 7,601,310 |
| 2024-04-30 | $25.98 | $27.15 | $25.98 | $26.39 | $26.39 | 7,834,740 |
| 2024-04-29 | $24.90 | $25.09 | $24.72 | $25.08 | $25.08 | 1,860,010 |
| 2024-04-26 | $24.48 | $25.03 | $24.43 | $24.95 | $24.95 | 1,655,100 |
| 2024-04-25 | $24.29 | $25.11 | $24.29 | $24.72 | $24.72 | 1,425,200 |
| 2024-04-24 | $24.99 | $24.99 | $24.01 | $24.79 | $24.79 | 2,791,950 |
| 2024-04-23 | $25.51 | $26.00 | $24.95 | $25.01 | $25.01 | 3,043,490 |
| 2024-04-22 | $25.33 | $26.30 | $25.26 | $25.82 | $25.82 | 2,615,960 |
| 2024-04-19 | $25.65 | $26.21 | $25.54 | $25.68 | $25.68 | 2,508,910 |
| 2024-04-18 | $25.33 | $26.21 | $25.15 | $25.95 | $25.95 | 4,078,480 |
| 2024-04-17 | $24.58 | $25.58 | $24.28 | $25.43 | $25.43 | 3,872,940 |
| 2024-04-16 | $24.75 | $24.99 | $24.24 | $24.28 | $24.28 | 3,109,830 |
| 2024-04-15 | $24.70 | $24.87 | $24.16 | $24.73 | $24.73 | 2,615,150 |
| 2024-04-12 | $23.89 | $24.70 | $23.89 | $24.49 | $24.49 | 2,063,300 |
| 2024-04-11 | $24.02 | $24.14 | $23.78 | $23.87 | $23.87 | 1,283,220 |
| 2024-04-10 | $24.19 | $24.51 | $24.06 | $24.11 | $24.11 | 1,545,920 |
| 2024-04-09 | $24.17 | $24.59 | $24.02 | $24.15 | $24.15 | 1,578,890 |
| 2024-04-08 | $24.42 | $24.77 | $23.95 | $24.07 | $24.07 | 2,593,150 |
| 2024-04-03 | $23.69 | $24.66 | $23.48 | $24.42 | $24.42 | 2,756,140 |
| 2024-04-02 | $23.65 | $23.75 | $23.22 | $23.60 | $23.60 | 1,426,160 |
| 2024-04-01 | $23.24 | $23.74 | $23.17 | $23.46 | $23.46 | 2,033,650 |
| 2024-03-29 | $22.57 | $23.33 | $22.50 | $23.25 | $23.25 | 2,000,420 |
| 2024-03-28 | $22.26 | $22.73 | $22.15 | $22.54 | $22.54 | 1,446,540 |
| 2024-03-27 | $22.70 | $22.84 | $22.17 | $22.18 | $22.18 | 1,345,360 |
| 2024-03-26 | $22.76 | $22.82 | $22.45 | $22.71 | $22.71 | 1,222,040 |
| 2024-03-25 | $22.98 | $23.43 | $22.62 | $22.75 | $22.75 | 2,032,880 |
| 2024-03-22 | $22.73 | $23.47 | $22.73 | $23.08 | $23.08 | 2,251,520 |
| 2024-03-21 | $23.03 | $23.23 | $22.78 | $22.87 | $22.87 | 1,337,820 |
| 2024-03-20 | $22.77 | $23.08 | $22.57 | $23.03 | $23.03 | 1,969,380 |
| 2024-03-19 | $23.32 | $23.32 | $22.69 | $22.71 | $22.71 | 2,665,180 |
| 2024-03-18 | $23.60 | $23.60 | $23.00 | $23.21 | $23.21 | 3,539,730 |
| 2024-03-15 | $22.87 | $23.70 | $22.55 | $23.66 | $23.66 | 5,315,900 |
| 2024-03-14 | $22.39 | $22.80 | $22.17 | $22.75 | $22.75 | 4,042,630 |
| 2024-03-13 | $21.71 | $22.30 | $21.61 | $22.22 | $22.22 | 2,851,200 |
| 2024-03-12 | $21.68 | $21.78 | $21.42 | $21.67 | $21.67 | 1,268,650 |
| 2024-03-11 | $21.62 | $21.77 | $21.24 | $21.61 | $21.61 | 1,282,860 |
| 2024-03-08 | $21.47 | $21.66 | $21.23 | $21.53 | $21.53 | 1,226,040 |
| 2024-03-07 | $21.67 | $21.87 | $21.30 | $21.34 | $21.34 | 1,684,740 |
| 2024-03-06 | $21.32 | $21.80 | $20.93 | $21.46 | $21.46 | 1,991,170 |
| 2024-03-05 | $21.75 | $21.75 | $21.41 | $21.54 | $21.54 | 1,669,160 |
| 2024-03-04 | $22.15 | $22.19 | $21.61 | $21.75 | $21.75 | 2,255,700 |
| 2024-03-01 | $21.98 | $22.43 | $21.77 | $22.15 | $22.15 | 2,839,340 |
| 2024-02-29 | $20.60 | $21.77 | $20.60 | $21.76 | $21.76 | 2,182,830 |
| 2024-02-28 | $22.03 | $22.25 | $21.25 | $21.26 | $21.26 | 3,187,240 |
| 2024-02-27 | $21.98 | $22.18 | $21.45 | $22.16 | $22.16 | 3,051,590 |
| 2024-02-26 | $22.00 | $22.50 | $21.18 | $21.71 | $21.71 | 3,721,370 |
| 2024-02-23 | $20.96 | $21.02 | $20.45 | $21.02 | $21.02 | 1,917,820 |
| 2024-02-22 | $20.85 | $20.94 | $20.50 | $20.80 | $20.80 | 2,090,220 |
| 2024-02-21 | $21.09 | $21.41 | $20.63 | $20.85 | $20.85 | 2,583,430 |
| 2024-02-20 | $20.53 | $21.10 | $20.46 | $20.92 | $20.92 | 2,338,650 |
| 2024-02-19 | $21.84 | $21.84 | $20.17 | $20.70 | $20.70 | 3,894,880 |
| 2024-02-08 | $20.68 | $22.08 | $20.30 | $21.07 | $21.07 | 5,232,770 |
| 2024-02-07 | $18.32 | $20.24 | $18.32 | $20.24 | $20.24 | 4,685,880 |
| 2024-02-06 | $16.25 | $18.40 | $16.23 | $18.40 | $18.40 | 2,506,430 |
| 2024-02-05 | $17.59 | $17.59 | $16.21 | $16.73 | $16.73 | 2,304,940 |
| 2024-02-02 | $18.58 | $18.89 | $17.12 | $17.67 | $17.67 | 1,930,440 |
| 2024-02-01 | $18.90 | $19.12 | $18.25 | $18.71 | $18.71 | 1,304,340 |
| 2024-01-31 | $19.42 | $19.42 | $19.42 | $19.42 | $19.42 | 0 |
| 2024-01-30 | $19.98 | $20.10 | $19.36 | $19.42 | $19.42 | 1,092,580 |
| 2024-01-29 | $20.37 | $20.54 | $20.00 | $20.02 | $20.02 | 1,070,810 |
| 2024-01-26 | $20.35 | $20.63 | $20.20 | $20.29 | $20.29 | 1,124,100 |
| 2024-01-25 | $19.80 | $20.43 | $19.62 | $20.37 | $20.37 | 1,185,750 |
| 2024-01-24 | $19.39 | $19.97 | $19.16 | $19.69 | $19.69 | 1,232,290 |
| 2024-01-23 | $19.00 | $19.46 | $18.75 | $19.36 | $19.36 | 1,081,860 |
| 2024-01-22 | $20.20 | $20.22 | $19.00 | $19.26 | $19.26 | 1,492,600 |
| 2024-01-19 | $20.45 | $20.65 | $20.15 | $20.32 | $20.32 | 661,300 |
| 2024-01-18 | $20.70 | $20.84 | $19.98 | $20.48 | $20.48 | 1,180,910 |
| 2024-01-17 | $20.90 | $21.39 | $20.77 | $20.82 | $20.82 | 1,371,410 |
| 2024-01-16 | $21.02 | $21.12 | $20.69 | $20.90 | $20.90 | 841,100 |
| 2024-01-15 | $21.06 | $21.19 | $20.85 | $21.02 | $21.02 | 609,320 |
| 2024-01-12 | $21.18 | $21.48 | $21.06 | $21.14 | $21.14 | 813,530 |
| 2024-01-11 | $21.40 | $21.43 | $20.90 | $21.15 | $21.15 | 1,498,660 |
| 2024-01-10 | $22.09 | $22.09 | $21.09 | $21.47 | $21.47 | 1,266,440 |
| 2024-01-09 | $21.18 | $21.54 | $20.87 | $21.29 | $21.29 | 984,800 |
| 2024-01-08 | $21.85 | $21.88 | $21.15 | $21.18 | $21.18 | 1,088,940 |
| 2024-01-05 | $21.76 | $22.16 | $21.66 | $21.80 | $21.80 | 930,910 |
| 2024-01-04 | $21.88 | $21.99 | $21.68 | $21.81 | $21.81 | 679,980 |
| 2024-01-03 | $22.00 | $22.11 | $21.78 | $21.90 | $21.90 | 739,150 |
| 2024-01-02 | $22.21 | $22.33 | $22.00 | $22.00 | $22.00 | 816,500 |
| 2024-01-01 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 0 |
| 2023-12-29 | $22.19 | $22.37 | $22.08 | $22.30 | $22.30 | 896,920 |
| 2023-12-28 | $21.74 | $22.34 | $21.49 | $22.15 | $22.15 | 1,194,570 |
| 2023-12-27 | $21.50 | $21.70 | $21.37 | $21.58 | $21.58 | 761,570 |
| 2023-12-26 | $22.14 | $22.21 | $21.50 | $21.54 | $21.54 | 876,110 |
| 2023-12-25 | $21.79 | $22.26 | $21.54 | $22.22 | $22.22 | 1,552,740 |
| 2023-12-22 | $21.63 | $22.07 | $21.50 | $21.82 | $21.82 | 1,423,330 |
| 2023-12-21 | $21.28 | $21.73 | $21.02 | $21.65 | $21.65 | 1,085,070 |
| 2023-12-20 | $21.77 | $21.97 | $21.32 | $21.34 | $21.34 | 940,160 |
| 2023-12-19 | $21.62 | $21.96 | $21.62 | $21.78 | $21.78 | 809,100 |
| 2023-12-18 | $22.21 | $22.38 | $21.68 | $21.71 | $21.71 | 908,190 |
| 2023-12-15 | $22.61 | $22.85 | $22.22 | $22.24 | $22.24 | 774,480 |
| 2023-12-14 | $22.46 | $22.84 | $22.44 | $22.62 | $22.62 | 791,460 |
| 2023-12-13 | $22.73 | $22.76 | $22.35 | $22.39 | $22.39 | 940,500 |
| 2023-12-12 | $22.93 | $22.95 | $22.62 | $22.77 | $22.77 | 686,550 |
| 2023-12-11 | $22.65 | $23.08 | $22.27 | $22.92 | $22.92 | 1,285,010 |
| 2023-12-08 | $22.77 | $23.07 | $22.70 | $22.70 | $22.70 | 1,209,350 |
| 2023-12-07 | $22.99 | $23.11 | $22.66 | $22.79 | $22.79 | 1,098,140 |
| 2023-12-06 | $23.05 | $23.22 | $22.77 | $23.02 | $23.02 | 852,570 |
| 2023-12-05 | $23.35 | $23.56 | $22.95 | $22.98 | $22.98 | 1,300,960 |
| 2023-12-04 | $22.97 | $23.50 | $22.81 | $23.37 | $23.37 | 1,646,690 |
| 2023-12-01 | $22.88 | $23.13 | $22.66 | $22.90 | $22.90 | 1,343,610 |
| 2023-11-30 | $23.18 | $23.18 | $22.78 | $22.94 | $22.94 | 1,360,700 |
| 2023-11-29 | $23.79 | $23.82 | $23.22 | $23.29 | $23.29 | 1,223,830 |
| 2023-11-28 | $23.53 | $23.87 | $23.40 | $23.75 | $23.75 | 1,615,890 |
| 2023-11-27 | $23.65 | $23.88 | $23.26 | $23.55 | $23.55 | 2,252,100 |
| 2023-11-24 | $24.19 | $24.22 | $23.42 | $23.58 | $23.58 | 2,788,570 |
| 2023-11-23 | $24.30 | $24.74 | $24.00 | $24.19 | $24.19 | 3,046,660 |
| 2023-11-22 | $23.58 | $25.48 | $23.36 | $24.38 | $24.38 | 4,909,390 |
| 2023-11-21 | $23.10 | $23.65 | $22.97 | $23.58 | $23.58 | 2,755,670 |
| 2023-11-20 | $22.97 | $23.23 | $22.68 | $23.14 | $23.14 | 1,897,720 |
| 2023-11-17 | $22.90 | $23.01 | $22.66 | $22.95 | $22.95 | 882,870 |
| 2023-11-16 | $23.11 | $23.28 | $22.88 | $22.97 | $22.97 | 1,043,600 |
| 2023-11-15 | $22.95 | $23.40 | $22.81 | $23.19 | $23.19 | 2,129,730 |
| 2023-11-14 | $22.42 | $22.87 | $22.39 | $22.83 | $22.83 | 1,718,780 |
| 2023-11-13 | $22.86 | $23.04 | $22.19 | $22.42 | $22.42 | 2,211,000 |
| 2023-11-10 | $22.94 | $23.01 | $22.80 | $22.82 | $22.82 | 1,013,340 |
| 2023-11-09 | $22.88 | $23.26 | $22.88 | $23.09 | $23.09 | 1,037,380 |
| 2023-11-08 | $23.16 | $23.23 | $22.95 | $23.05 | $23.05 | 1,170,600 |
| 2023-11-07 | $23.16 | $23.22 | $22.83 | $23.15 | $23.15 | 1,407,400 |
| 2023-11-06 | $22.78 | $23.15 | $22.65 | $23.14 | $23.14 | 1,860,800 |
| 2023-11-03 | $22.50 | $22.95 | $22.50 | $22.74 | $22.74 | 1,279,890 |
| 2023-11-02 | $23.25 | $23.25 | $22.52 | $22.53 | $22.53 | 1,885,460 |
| 2023-11-01 | $22.98 | $23.16 | $22.65 | $22.76 | $22.76 | 1,658,600 |
| 2023-10-31 | $23.25 | $23.25 | $22.84 | $22.98 | $22.98 | 1,909,740 |
| 2023-10-30 | $24.67 | $24.92 | $22.68 | $23.35 | $23.35 | 4,543,490 |
| 2023-10-27 | $24.24 | $25.38 | $24.18 | $25.20 | $25.20 | 1,609,790 |
| 2023-10-26 | $24.23 | $24.48 | $24.10 | $24.37 | $24.37 | 633,770 |
| 2023-10-25 | $24.31 | $24.80 | $24.13 | $24.35 | $24.35 | 1,034,140 |
| 2023-10-24 | $24.13 | $24.34 | $23.99 | $24.25 | $24.25 | 875,780 |
| 2023-10-23 | $24.20 | $24.45 | $23.80 | $23.94 | $23.94 | 1,178,400 |
| 2023-10-20 | $24.25 | $24.74 | $24.13 | $24.29 | $24.29 | 1,077,290 |
| 2023-10-19 | $24.80 | $24.89 | $24.37 | $24.37 | $24.37 | 1,042,450 |
| 2023-10-18 | $25.10 | $25.18 | $24.82 | $24.82 | $24.82 | 977,800 |
| 2023-10-17 | $25.02 | $25.45 | $24.99 | $25.27 | $25.27 | 1,128,090 |
| 2023-10-16 | $25.55 | $25.82 | $25.15 | $25.25 | $25.25 | 1,421,080 |
| 2023-10-13 | $25.62 | $25.87 | $25.53 | $25.74 | $25.74 | 776,910 |
| 2023-10-12 | $25.96 | $26.12 | $25.62 | $25.65 | $25.65 | 763,440 |
| 2023-10-11 | $26.01 | $26.20 | $25.81 | $25.91 | $25.91 | 753,220 |
| 2023-10-10 | $26.37 | $26.50 | $25.93 | $26.00 | $26.00 | 922,430 |
| 2023-10-09 | $26.64 | $26.95 | $26.19 | $26.31 | $26.31 | 1,327,390 |
| 2023-09-28 | $26.84 | $27.08 | $26.60 | $26.66 | $26.66 | 715,850 |
| 2023-09-27 | $26.67 | $26.96 | $26.40 | $26.72 | $26.72 | 936,200 |
| 2023-09-26 | $26.91 | $27.02 | $26.51 | $26.56 | $26.56 | 629,370 |
| 2023-09-25 | $27.06 | $27.45 | $26.81 | $27.02 | $27.02 | 737,290 |
| 2023-09-22 | $26.69 | $27.16 | $26.65 | $27.13 | $27.13 | 744,680 |
| 2023-09-21 | $27.04 | $27.04 | $26.56 | $26.71 | $26.71 | 800,180 |
| 2023-09-20 | $26.92 | $27.23 | $26.81 | $26.85 | $26.85 | 648,200 |
| 2023-09-19 | $27.37 | $27.37 | $26.96 | $27.13 | $27.13 | 732,660 |
| 2023-09-18 | $27.06 | $27.63 | $26.96 | $27.43 | $27.43 | 1,015,740 |
| 2023-09-15 | $27.20 | $27.37 | $26.96 | $27.16 | $27.16 | 747,950 |
| 2023-09-14 | $27.46 | $27.48 | $26.94 | $27.18 | $27.18 | 874,840 |
| 2023-09-13 | $27.66 | $27.85 | $27.23 | $27.45 | $27.45 | 886,700 |
| 2023-09-12 | $27.22 | $27.88 | $27.18 | $27.71 | $27.71 | 1,867,400 |
| 2023-09-11 | $27.62 | $27.70 | $27.18 | $27.25 | $27.25 | 1,350,750 |
| 2023-09-08 | $27.13 | $27.66 | $27.13 | $27.36 | $27.36 | 987,850 |
| 2023-09-07 | $27.55 | $27.65 | $27.21 | $27.28 | $27.28 | 1,128,710 |
| 2023-09-06 | $27.63 | $27.74 | $27.38 | $27.63 | $27.63 | 881,160 |
| 2023-09-05 | $27.69 | $27.96 | $27.54 | $27.60 | $27.60 | 1,099,700 |
| 2023-09-04 | $27.10 | $27.78 | $26.94 | $27.69 | $27.69 | 2,497,320 |
| 2023-09-01 | $26.63 | $27.19 | $26.46 | $26.97 | $26.97 | 1,415,760 |
| 2023-08-31 | $26.82 | $27.17 | $26.54 | $26.61 | $26.61 | 1,558,620 |
| 2023-08-30 | $26.56 | $27.08 | $26.42 | $26.73 | $26.73 | 1,582,630 |
| 2023-08-29 | $25.75 | $26.69 | $25.57 | $26.58 | $26.58 | 1,750,640 |
| 2023-08-28 | $26.55 | $26.80 | $25.83 | $25.84 | $25.84 | 1,759,630 |
| 2023-08-25 | $26.06 | $26.13 | $25.50 | $25.58 | $25.58 | 1,095,500 |
| 2023-08-24 | $26.15 | $26.29 | $25.58 | $25.97 | $25.97 | 1,179,980 |
| 2023-08-23 | $26.53 | $26.53 | $25.78 | $25.90 | $25.90 | 1,179,100 |
| 2023-08-22 | $26.27 | $26.29 | $25.70 | $26.14 | $26.14 | 1,102,540 |
| 2023-08-21 | $26.43 | $26.76 | $26.04 | $26.04 | $26.04 | 986,600 |
| 2023-08-18 | $27.04 | $27.18 | $26.51 | $26.51 | $26.51 | 841,330 |
| 2023-08-17 | $26.52 | $27.15 | $26.19 | $27.09 | $27.09 | 1,309,580 |
| 2023-08-16 | $26.72 | $26.87 | $26.40 | $26.48 | $26.48 | 1,006,000 |
| 2023-08-15 | $27.14 | $27.46 | $26.75 | $26.89 | $26.89 | 911,260 |
| 2023-08-14 | $27.17 | $27.28 | $26.64 | $27.14 | $27.14 | 1,422,940 |
| 2023-08-11 | $27.96 | $28.00 | $27.23 | $27.28 | $27.28 | 1,361,340 |
| 2023-08-10 | $28.48 | $28.48 | $27.68 | $27.85 | $27.85 | 1,145,490 |
| 2023-08-09 | $28.76 | $28.86 | $28.20 | $28.41 | $28.41 | 1,854,090 |
| 2023-08-08 | $27.84 | $29.49 | $27.84 | $28.77 | $28.77 | 3,742,710 |
| 2023-08-07 | $27.02 | $28.00 | $26.75 | $27.93 | $27.93 | 2,421,280 |
| 2023-08-04 | $27.20 | $27.47 | $26.97 | $27.04 | $27.04 | 1,306,350 |
| 2023-08-03 | $27.29 | $27.39 | $27.07 | $27.28 | $27.28 | 996,090 |
| 2023-08-02 | $27.38 | $27.52 | $27.00 | $27.38 | $27.38 | 1,100,000 |
| 2023-08-01 | $27.90 | $27.90 | $27.35 | $27.43 | $27.43 | 1,092,900 |
| 2023-07-31 | $27.97 | $28.10 | $27.57 | $27.70 | $27.70 | 1,432,500 |
| 2023-07-28 | $27.56 | $28.05 | $27.31 | $27.99 | $27.99 | 1,561,440 |
| 2023-07-27 | $27.50 | $28.00 | $27.27 | $27.47 | $27.47 | 1,587,730 |
| 2023-07-26 | $27.81 | $27.98 | $27.51 | $27.60 | $27.60 | 982,560 |
| 2023-07-25 | $27.65 | $28.10 | $27.40 | $27.82 | $27.82 | 2,013,700 |
| 2023-07-24 | $27.80 | $28.08 | $27.16 | $27.18 | $27.18 | 2,455,010 |
| 2023-07-21 | $28.15 | $28.15 | $27.48 | $27.93 | $27.93 | 2,034,420 |
| 2023-07-20 | $27.95 | $28.25 | $27.65 | $28.15 | $28.15 | 2,580,450 |
| 2023-07-19 | $27.66 | $27.87 | $27.41 | $27.77 | $27.77 | 1,350,450 |
| 2023-07-18 | $27.37 | $27.94 | $27.11 | $27.75 | $27.75 | 2,063,310 |
| 2023-07-17 | $26.85 | $27.53 | $26.55 | $27.35 | $27.35 | 2,505,490 |
| 2023-07-14 | $26.96 | $27.21 | $26.77 | $26.86 | $26.86 | 1,652,300 |
| 2023-07-13 | $27.29 | $27.29 | $26.40 | $26.96 | $26.96 | 1,754,900 |
| 2023-07-12 | $27.06 | $27.44 | $26.82 | $27.09 | $27.09 | 1,933,800 |
| 2023-07-11 | $26.77 | $27.45 | $26.63 | $27.20 | $27.20 | 2,429,050 |
| 2023-07-10 | $27.10 | $27.50 | $26.49 | $26.77 | $26.77 | 3,156,120 |
| 2023-07-07 | $26.43 | $27.50 | $26.25 | $27.10 | $27.10 | 4,492,020 |
| 2023-07-06 | $26.14 | $26.50 | $25.81 | $26.30 | $26.30 | 3,917,980 |
| 2023-07-05 | $28.00 | $28.50 | $26.80 | $27.15 | $26.15 | 8,387,600 |
| 2023-07-04 | $27.85 | $27.85 | $27.60 | $27.85 | $26.82 | 2,753,870 |
| 2023-07-03 | $25.41 | $25.84 | $25.06 | $25.32 | $24.38 | 2,120,320 |
| 2023-06-30 | $24.82 | $25.61 | $24.70 | $25.41 | $25.41 | 3,174,690 |
| 2023-06-29 | $23.81 | $24.78 | $23.71 | $24.47 | $24.47 | 1,906,110 |
| 2023-06-28 | $24.17 | $24.20 | $23.62 | $23.94 | $23.94 | 879,800 |
| 2023-06-27 | $23.86 | $24.29 | $23.77 | $24.04 | $24.04 | 1,086,230 |
| 2023-06-26 | $23.70 | $24.12 | $23.50 | $23.82 | $23.82 | 1,208,440 |
| 2023-06-21 | $24.05 | $24.13 | $23.72 | $23.74 | $23.74 | 744,800 |
| 2023-06-20 | $23.94 | $24.26 | $23.80 | $24.07 | $24.07 | 921,070 |
| 2023-06-19 | $24.23 | $24.39 | $23.88 | $23.95 | $23.95 | 1,489,770 |
| 2023-06-16 | $24.94 | $24.94 | $24.29 | $24.39 | $24.39 | 1,551,700 |
| 2023-06-15 | $24.00 | $24.94 | $23.64 | $24.79 | $24.79 | 1,863,620 |
| 2023-06-14 | $24.17 | $24.30 | $23.82 | $23.91 | $23.91 | 1,182,570 |
| 2023-06-13 | $24.70 | $25.60 | $24.00 | $24.11 | $24.11 | 2,588,560 |
| 2023-06-12 | $23.68 | $24.75 | $23.23 | $24.74 | $24.74 | 3,475,660 |
| 2023-06-09 | $23.50 | $23.68 | $23.18 | $23.49 | $23.49 | 1,405,390 |
| 2023-06-08 | $23.59 | $23.74 | $23.24 | $23.47 | $23.47 | 712,980 |
| 2023-06-07 | $24.03 | $24.25 | $23.57 | $23.60 | $23.60 | 1,196,250 |
| 2023-06-06 | $24.45 | $24.65 | $24.02 | $24.10 | $24.10 | 820,580 |
| 2023-06-05 | $24.46 | $24.68 | $24.25 | $24.62 | $24.62 | 840,200 |
| 2023-06-02 | $24.46 | $24.80 | $24.01 | $24.71 | $24.71 | 1,317,170 |
| 2023-06-01 | $24.41 | $24.78 | $24.17 | $24.22 | $24.22 | 1,090,170 |
| 2023-05-31 | $24.73 | $24.89 | $24.31 | $24.44 | $24.44 | 992,900 |
| 2023-05-30 | $24.96 | $25.19 | $24.37 | $24.73 | $24.73 | 1,199,700 |
| 2023-05-29 | $25.13 | $25.80 | $24.78 | $25.00 | $25.00 | 1,778,230 |
| 2023-05-26 | $25.15 | $25.18 | $24.76 | $25.08 | $25.08 | 910,170 |
| 2023-05-25 | $25.06 | $25.21 | $24.75 | $25.12 | $25.12 | 1,032,940 |
| 2023-05-24 | $25.24 | $25.27 | $24.75 | $25.05 | $25.05 | 995,600 |
| 2023-05-23 | $25.39 | $25.65 | $25.14 | $25.25 | $25.25 | 1,455,600 |
| 2023-05-22 | $24.79 | $25.35 | $24.52 | $25.33 | $25.33 | 2,102,260 |
| 2023-05-19 | $24.05 | $24.69 | $24.05 | $24.66 | $24.66 | 1,163,020 |
| 2023-05-18 | $23.98 | $24.35 | $23.83 | $24.20 | $24.20 | 1,474,930 |
| 2023-05-17 | $23.72 | $24.14 | $23.72 | $24.10 | $24.10 | 881,540 |
| 2023-05-16 | $23.92 | $24.19 | $23.82 | $23.85 | $23.85 | 1,108,910 |
| 2023-05-15 | $23.98 | $24.34 | $23.72 | $24.01 | $24.01 | 1,296,420 |
| 2023-05-12 | $23.94 | $24.45 | $23.83 | $24.05 | $24.05 | 1,121,400 |
| 2023-05-11 | $24.10 | $24.40 | $24.00 | $24.09 | $24.09 | 954,870 |
| 2023-05-10 | $23.63 | $24.38 | $23.56 | $24.11 | $24.11 | 2,082,860 |
| 2023-05-09 | $24.02 | $24.28 | $23.61 | $23.64 | $23.64 | 2,100,910 |
| 2023-05-08 | $24.86 | $25.05 | $24.10 | $24.14 | $24.14 | 2,067,010 |
| 2023-05-05 | $25.52 | $25.61 | $24.35 | $24.86 | $24.86 | 2,555,610 |
| 2023-05-04 | $27.33 | $27.44 | $25.50 | $25.61 | $25.61 | 3,575,490 |
| 2023-05-03 | $27.09 | $27.09 | $27.09 | $27.09 | $27.09 | 0 |
| 2023-05-02 | $27.09 | $27.09 | $27.09 | $27.09 | $27.09 | 0 |
| 2023-04-28 | $26.15 | $27.53 | $26.15 | $27.09 | $27.09 | 2,927,440 |
| 2023-04-27 | $25.71 | $26.25 | $25.50 | $26.01 | $26.01 | 2,135,570 |
| 2023-04-26 | $26.90 | $27.20 | $25.70 | $25.73 | $25.73 | 3,779,040 |
| 2023-04-25 | $27.68 | $27.94 | $26.63 | $27.27 | $27.27 | 1,920,800 |
| 2023-04-24 | $28.55 | $28.55 | $27.42 | $27.55 | $27.55 | 1,805,710 |
| 2023-04-21 | $28.90 | $29.58 | $28.50 | $28.60 | $28.60 | 1,480,480 |
| 2023-04-20 | $29.13 | $29.29 | $28.66 | $28.90 | $28.90 | 804,780 |
| 2023-04-19 | $29.27 | $29.57 | $28.80 | $29.13 | $29.13 | 891,660 |
| 2023-04-18 | $29.21 | $29.58 | $28.72 | $29.20 | $29.20 | 1,592,720 |
| 2023-04-17 | $28.55 | $29.43 | $28.53 | $29.18 | $29.18 | 1,559,850 |
| 2023-04-14 | $28.60 | $28.98 | $28.53 | $28.59 | $28.59 | 1,480,290 |
| 2023-04-13 | $29.08 | $29.09 | $28.53 | $28.60 | $28.60 | 1,342,490 |
| 2023-04-12 | $29.52 | $29.85 | $28.81 | $29.21 | $29.21 | 2,609,120 |
| 2023-04-11 | $30.38 | $30.67 | $29.40 | $29.58 | $29.58 | 2,511,070 |
| 2023-04-10 | $28.70 | $30.82 | $28.61 | $30.68 | $30.68 | 3,393,730 |
| 2023-04-07 | $28.75 | $29.26 | $28.66 | $28.76 | $28.76 | 740,830 |
| 2023-04-06 | $28.30 | $29.20 | $28.11 | $28.87 | $28.87 | 1,387,360 |
| 2023-04-05 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2023-04-04 | $28.76 | $28.99 | $28.16 | $28.30 | $28.30 | 1,317,440 |
| 2023-04-03 | $29.54 | $29.79 | $28.77 | $28.83 | $28.83 | 2,056,510 |
| 2023-03-31 | $29.12 | $29.59 | $28.96 | $29.26 | $29.26 | 1,194,300 |
| 2023-03-30 | $28.00 | $29.24 | $28.00 | $29.24 | $29.24 | 1,633,560 |
| 2023-03-29 | $28.57 | $28.90 | $28.20 | $28.30 | $28.30 | 862,190 |
| 2023-03-28 | $28.51 | $29.02 | $28.51 | $28.57 | $28.57 | 1,010,120 |
| 2023-03-27 | $28.83 | $29.29 | $28.51 | $28.67 | $28.67 | 1,291,000 |
| 2023-03-24 | $29.06 | $29.16 | $28.79 | $28.89 | $28.89 | 587,440 |
| 2023-03-23 | $28.90 | $29.08 | $28.72 | $28.87 | $28.87 | 656,870 |
| 2023-03-22 | $29.00 | $29.16 | $28.70 | $28.86 | $28.86 | 630,950 |
| 2023-03-21 | $28.53 | $29.10 | $28.39 | $28.88 | $28.88 | 809,700 |
| 2023-03-20 | $28.37 | $28.60 | $28.02 | $28.40 | $28.40 | 971,420 |
| 2023-03-17 | $28.88 | $28.96 | $28.31 | $28.49 | $28.49 | 1,134,810 |
| 2023-03-16 | $29.12 | $29.23 | $28.50 | $28.56 | $28.56 | 1,167,830 |
| 2023-03-15 | $28.73 | $29.40 | $28.57 | $29.00 | $29.00 | 923,910 |
| 2023-03-14 | $28.64 | $29.17 | $28.05 | $28.54 | $28.54 | 1,116,780 |
| 2023-03-13 | $28.50 | $29.41 | $28.50 | $28.96 | $28.96 | 1,203,520 |
| 2023-03-10 | $30.03 | $30.03 | $28.73 | $28.80 | $28.80 | 1,188,120 |
| 2023-03-09 | $29.34 | $29.55 | $29.26 | $29.32 | $29.32 | 814,500 |
| 2023-03-08 | $29.20 | $29.60 | $29.02 | $29.21 | $29.21 | 960,420 |
| 2023-03-07 | $31.24 | $31.24 | $29.24 | $29.33 | $29.33 | 2,398,850 |
| 2023-03-06 | $30.39 | $30.60 | $30.01 | $30.24 | $30.24 | 1,052,270 |
| 2023-03-03 | $30.35 | $30.75 | $30.11 | $30.33 | $30.33 | 1,008,800 |
| 2023-03-02 | $31.01 | $31.28 | $30.50 | $30.54 | $30.54 | 1,609,940 |
| 2023-03-01 | $31.14 | $31.46 | $30.86 | $31.22 | $31.22 | 1,559,260 |
| 2023-02-28 | $30.97 | $31.20 | $30.78 | $31.14 | $31.14 | 1,206,660 |
| 2023-02-27 | $30.81 | $31.16 | $30.56 | $31.02 | $31.02 | 1,138,300 |
| 2023-02-24 | $31.16 | $31.28 | $30.78 | $30.85 | $30.85 | 1,166,940 |
| 2023-02-23 | $30.77 | $31.50 | $30.77 | $31.22 | $31.22 | 2,343,240 |
| 2023-02-22 | $30.41 | $30.96 | $30.20 | $30.77 | $30.77 | 1,254,640 |
| 2023-02-21 | $30.29 | $30.63 | $30.12 | $30.56 | $30.56 | 1,585,000 |
| 2023-02-20 | $29.72 | $30.33 | $29.50 | $30.22 | $30.22 | 1,412,540 |
| 2023-02-17 | $29.93 | $30.50 | $29.67 | $29.72 | $29.72 | 1,160,100 |
| 2023-02-16 | $30.81 | $30.87 | $29.72 | $29.97 | $29.97 | 1,557,960 |
| 2023-02-15 | $30.98 | $31.00 | $30.45 | $30.74 | $30.74 | 1,054,830 |
| 2023-02-14 | $30.88 | $31.12 | $30.41 | $30.79 | $30.79 | 1,785,530 |
| 2023-02-13 | $30.33 | $30.95 | $30.15 | $30.68 | $30.68 | 1,729,910 |
| 2023-02-10 | $30.56 | $30.79 | $30.10 | $30.43 | $30.43 | 971,990 |
| 2023-02-09 | $29.89 | $30.66 | $29.89 | $30.47 | $30.47 | 1,313,920 |
| 2023-02-08 | $30.50 | $30.56 | $29.97 | $30.08 | $30.08 | 911,960 |
| 2023-02-07 | $30.00 | $30.55 | $29.84 | $30.50 | $30.50 | 1,463,120 |
| 2023-02-06 | $30.39 | $30.42 | $29.80 | $29.95 | $29.95 | 1,824,540 |
| 2023-02-03 | $30.53 | $30.71 | $29.91 | $30.33 | $30.33 | 2,252,470 |
| 2023-02-02 | $31.11 | $31.24 | $30.54 | $30.69 | $30.69 | 2,518,660 |
| 2023-02-01 | $30.91 | $31.29 | $30.69 | $31.15 | $31.15 | 2,477,400 |
| 2023-01-31 | $31.22 | $31.56 | $30.70 | $31.12 | $31.12 | 1,864,180 |
| 2023-01-30 | $31.52 | $31.99 | $31.27 | $31.38 | $31.38 | 2,415,500 |
| 2023-01-20 | $30.76 | $31.78 | $30.76 | $31.12 | $31.12 | 1,486,330 |
| 2023-01-19 | $30.74 | $31.08 | $30.40 | $30.80 | $30.80 | 1,073,890 |
| 2023-01-18 | $30.97 | $31.68 | $30.43 | $30.85 | $30.85 | 1,606,910 |
| 2023-01-17 | $30.79 | $31.13 | $30.52 | $30.92 | $30.92 | 1,314,010 |
| 2023-01-16 | $30.86 | $31.33 | $30.42 | $30.73 | $30.73 | 2,252,890 |
| 2023-01-13 | $29.78 | $30.78 | $29.68 | $30.62 | $30.62 | 1,619,630 |
| 2023-01-12 | $29.55 | $30.50 | $29.55 | $29.90 | $29.90 | 1,305,960 |
| 2023-01-11 | $30.15 | $30.83 | $29.60 | $30.22 | $30.22 | 1,996,410 |
| 2023-01-10 | $29.71 | $29.93 | $29.41 | $29.61 | $29.61 | 1,180,370 |
| 2023-01-09 | $29.81 | $29.87 | $29.30 | $29.71 | $29.71 | 1,578,910 |
| 2023-01-06 | $30.06 | $30.06 | $29.27 | $29.70 | $29.70 | 1,924,480 |
| 2023-01-05 | $29.77 | $30.09 | $29.31 | $29.85 | $29.85 | 1,466,440 |
| 2023-01-04 | $29.16 | $29.92 | $28.92 | $29.38 | $29.38 | 1,620,380 |
| 2023-01-03 | $28.03 | $29.64 | $27.80 | $29.22 | $29.22 | 3,319,030 |
| 2023-01-02 | $28.04 | $28.04 | $28.04 | $28.04 | $28.04 | 0 |
| 2022-12-30 | $28.18 | $28.63 | $27.95 | $28.04 | $28.04 | 1,113,470 |
| 2022-12-29 | $28.63 | $28.63 | $28.20 | $28.39 | $28.39 | 1,140,970 |
| 2022-12-28 | $29.07 | $29.11 | $28.44 | $28.45 | $28.45 | 1,445,980 |
| 2022-12-27 | $29.31 | $29.34 | $28.57 | $28.85 | $28.85 | 1,130,780 |
| 2022-12-26 | $28.60 | $29.38 | $28.54 | $29.14 | $29.14 | 1,015,490 |
| 2022-12-23 | $29.47 | $29.74 | $28.36 | $28.56 | $28.56 | 1,467,250 |
| 2022-12-22 | $30.00 | $30.48 | $29.33 | $29.41 | $29.41 | 1,310,800 |
| 2022-12-21 | $30.20 | $30.65 | $29.88 | $30.14 | $30.14 | 1,326,410 |
| 2022-12-20 | $30.59 | $30.77 | $30.11 | $30.30 | $30.30 | 1,416,640 |
| 2022-12-19 | $32.04 | $32.15 | $30.51 | $30.61 | $30.61 | 1,776,820 |
| 2022-12-16 | $32.11 | $32.15 | $31.50 | $31.78 | $31.78 | 1,445,800 |
| 2022-12-15 | $32.63 | $33.18 | $32.00 | $32.06 | $32.06 | 1,927,310 |
| 2022-12-14 | $32.48 | $33.08 | $32.27 | $32.97 | $32.97 | 2,062,090 |
| 2022-12-13 | $32.49 | $33.19 | $32.00 | $32.58 | $32.58 | 3,364,100 |
| 2022-12-12 | $30.65 | $32.56 | $30.41 | $32.50 | $32.50 | 4,679,690 |
| 2022-12-09 | $29.95 | $30.77 | $29.95 | $30.70 | $30.70 | 2,975,350 |
| 2022-12-08 | $30.50 | $30.54 | $30.00 | $30.04 | $30.04 | 1,759,130 |
| 2022-12-07 | $30.41 | $30.62 | $30.05 | $30.30 | $30.30 | 1,663,950 |
| 2022-12-06 | $30.16 | $30.90 | $29.60 | $30.46 | $30.46 | 2,970,460 |
| 2022-12-05 | $30.60 | $30.77 | $29.93 | $30.15 | $30.15 | 3,417,650 |
| 2022-12-01 | $31.05 | $31.36 | $30.41 | $30.60 | $30.60 | 3,234,080 |
| 2022-11-30 | $31.51 | $31.75 | $30.60 | $30.69 | $30.69 | 1,953,150 |
| 2022-11-29 | $30.96 | $31.80 | $30.43 | $31.52 | $31.52 | 2,022,480 |
| 2022-11-28 | $31.02 | $31.28 | $30.40 | $30.92 | $30.92 | 1,531,750 |
| 2022-11-25 | $31.39 | $31.97 | $31.02 | $31.33 | $31.33 | 1,065,270 |
| 2022-11-24 | $32.17 | $32.36 | $31.51 | $31.60 | $31.60 | 1,293,230 |
| 2022-11-23 | $32.07 | $32.11 | $31.26 | $32.05 | $32.05 | 1,521,560 |
| 2022-11-22 | $32.93 | $33.17 | $31.82 | $32.06 | $32.06 | 1,869,040 |
| 2022-11-21 | $31.90 | $32.95 | $31.71 | $32.90 | $32.90 | 2,310,640 |
| 2022-11-18 | $32.77 | $33.20 | $32.00 | $32.06 | $32.06 | 2,207,810 |
| 2022-11-17 | $32.60 | $33.20 | $32.36 | $33.06 | $33.06 | 1,669,170 |
| 2022-11-16 | $34.10 | $34.15 | $32.51 | $32.80 | $32.80 | 3,305,230 |
| 2022-11-15 | $32.92 | $34.11 | $32.65 | $33.81 | $33.81 | 3,040,200 |
| 2022-11-14 | $33.66 | $34.23 | $32.95 | $33.04 | $33.04 | 2,502,690 |
| 2022-11-11 | $33.69 | $34.28 | $33.05 | $33.33 | $33.33 | 2,300,780 |
| 2022-11-10 | $34.09 | $34.09 | $32.84 | $33.10 | $33.10 | 1,932,840 |
| 2022-11-09 | $33.88 | $34.56 | $33.70 | $33.81 | $33.81 | 1,269,080 |
| 2022-11-08 | $34.57 | $35.21 | $33.88 | $34.10 | $34.10 | 1,967,350 |
| 2022-11-07 | $34.55 | $34.98 | $34.30 | $34.57 | $34.57 | 2,598,710 |
| 2022-11-04 | $33.45 | $34.65 | $33.45 | $34.54 | $34.54 | 2,919,160 |
| 2022-11-03 | $32.71 | $33.66 | $32.58 | $33.45 | $33.45 | 1,970,460 |
| 2022-11-02 | $32.18 | $32.94 | $31.86 | $32.71 | $32.71 | 2,552,380 |
| 2022-11-01 | $32.83 | $33.34 | $31.51 | $32.29 | $32.29 | 3,687,240 |
| 2022-10-31 | $31.82 | $33.66 | $31.82 | $32.68 | $32.68 | 3,308,270 |
| 2022-10-28 | $32.36 | $34.20 | $32.36 | $32.50 | $32.50 | 2,614,870 |
| 2022-10-27 | $33.64 | $34.00 | $33.27 | $33.36 | $33.36 | 1,431,440 |
| 2022-10-26 | $32.72 | $33.68 | $32.69 | $33.56 | $33.56 | 2,121,830 |
| 2022-10-25 | $32.25 | $33.12 | $32.16 | $32.70 | $32.70 | 2,746,650 |
| 2022-10-24 | $33.22 | $33.83 | $32.85 | $33.03 | $33.03 | 2,571,940 |
| 2022-10-21 | $32.95 | $34.18 | $32.82 | $33.70 | $33.70 | 2,483,690 |
| 2022-10-20 | $34.00 | $34.45 | $33.33 | $33.50 | $33.50 | 2,664,990 |
| 2022-10-19 | $34.68 | $34.70 | $34.01 | $34.06 | $34.06 | 1,930,950 |
| 2022-10-18 | $34.34 | $35.13 | $33.66 | $34.71 | $34.71 | 3,217,710 |
| 2022-10-17 | $33.72 | $34.78 | $33.56 | $34.70 | $34.70 | 3,876,470 |
| 2022-10-14 | $34.97 | $35.14 | $33.70 | $33.83 | $33.83 | 5,250,620 |
| 2022-10-13 | $35.36 | $36.66 | $34.80 | $35.15 | $35.15 | 6,132,970 |
| 2022-10-12 | $34.40 | $35.78 | $33.25 | $35.71 | $35.71 | 6,412,700 |
| 2022-10-11 | $33.64 | $34.48 | $33.41 | $34.24 | $34.24 | 4,528,690 |
| 2022-10-10 | $35.00 | $35.00 | $33.12 | $33.40 | $33.40 | 5,157,090 |
| 2022-09-30 | $34.47 | $34.90 | $33.03 | $33.03 | $33.03 | 3,331,930 |
| 2022-09-29 | $35.50 | $35.68 | $34.10 | $34.42 | $34.42 | 5,425,750 |
| 2022-09-28 | $32.92 | $35.89 | $32.92 | $35.68 | $35.68 | 9,751,320 |
| 2022-09-27 | $32.53 | $32.92 | $31.66 | $32.92 | $32.92 | 2,236,210 |
| 2022-09-26 | $31.67 | $32.80 | $31.21 | $32.32 | $32.32 | 2,072,460 |
| 2022-09-23 | $31.89 | $32.57 | $31.20 | $31.75 | $31.75 | 2,545,400 |
| 2022-09-22 | $32.43 | $32.75 | $31.66 | $31.76 | $31.76 | 1,833,940 |
| 2022-09-21 | $32.74 | $33.20 | $31.90 | $32.47 | $32.47 | 3,421,740 |
| 2022-09-20 | $31.81 | $32.80 | $31.77 | $32.64 | $32.64 | 3,047,670 |
| 2022-09-19 | $31.32 | $32.10 | $30.60 | $31.56 | $31.56 | 3,483,640 |
| 2022-09-16 | $31.00 | $32.20 | $30.26 | $30.54 | $30.54 | 3,898,190 |
| 2022-09-15 | $31.48 | $31.79 | $29.93 | $30.13 | $30.13 | 2,629,740 |
| 2022-09-14 | $31.29 | $31.68 | $31.00 | $31.32 | $31.32 | 2,611,280 |
| 2022-09-13 | $32.11 | $32.50 | $31.21 | $31.76 | $31.76 | 3,613,640 |
| 2022-09-12 | $32.17 | $32.17 | $32.17 | $32.17 | $32.17 | 0 |
| 2022-09-09 | $32.04 | $32.37 | $31.51 | $32.17 | $32.17 | 3,070,540 |
| 2022-09-08 | $33.81 | $33.94 | $31.88 | $31.93 | $31.93 | 3,927,340 |
| 2022-09-07 | $34.68 | $34.68 | $33.65 | $34.09 | $34.09 | 1,649,150 |
| 2022-09-06 | $32.65 | $34.88 | $32.65 | $34.64 | $34.64 | 2,974,340 |
| 2022-09-05 | $32.99 | $33.25 | $32.12 | $32.49 | $32.49 | 2,093,610 |
| 2022-09-02 | $32.95 | $33.50 | $32.27 | $32.99 | $32.99 | 2,356,210 |
| 2022-09-01 | $33.64 | $34.22 | $32.75 | $32.93 | $32.93 | 3,805,420 |
| 2022-08-31 | $34.97 | $36.06 | $33.33 | $33.40 | $33.40 | 4,506,920 |
| 2022-08-30 | $34.31 | $35.45 | $33.03 | $34.90 | $34.90 | 6,195,560 |
| 2022-08-29 | $36.66 | $36.68 | $33.52 | $33.97 | $33.97 | 8,517,770 |
| 2022-08-26 | $35.00 | $37.40 | $34.88 | $36.07 | $36.07 | 10,467,060 |
| 2022-08-25 | $31.10 | $34.32 | $31.10 | $34.32 | $34.32 | 4,220,690 |
| 2022-08-24 | $33.00 | $33.09 | $30.50 | $31.20 | $31.20 | 4,400,570 |
| 2022-08-23 | $34.00 | $34.00 | $32.65 | $33.00 | $33.00 | 3,547,220 |
| 2022-08-22 | $34.15 | $34.50 | $32.91 | $34.50 | $34.50 | 4,212,110 |
| 2022-08-19 | $35.60 | $36.40 | $34.26 | $34.50 | $34.50 | 3,197,700 |
| 2022-08-18 | $34.95 | $35.66 | $34.70 | $35.59 | $35.59 | 1,879,500 |
| 2022-08-17 | $35.18 | $35.37 | $34.48 | $34.93 | $34.93 | 1,591,880 |
| 2022-08-16 | $35.64 | $35.95 | $34.70 | $35.18 | $35.18 | 2,756,460 |
| 2022-08-15 | $33.23 | $35.33 | $32.80 | $35.20 | $35.20 | 4,505,560 |
| 2022-08-12 | $33.73 | $34.07 | $33.12 | $33.70 | $33.70 | 2,148,190 |
| 2022-08-11 | $34.00 | $34.79 | $33.06 | $33.89 | $33.89 | 3,588,390 |
| 2022-08-10 | $32.63 | $33.45 | $32.54 | $33.30 | $33.30 | 2,226,450 |
| 2022-08-09 | $33.24 | $33.98 | $32.60 | $33.10 | $33.10 | 2,686,250 |
| 2022-08-08 | $32.49 | $33.43 | $31.83 | $32.82 | $32.82 | 2,041,170 |
| 2022-08-05 | $32.63 | $32.74 | $31.61 | $32.49 | $32.49 | 1,909,200 |
| 2022-08-04 | $32.86 | $32.86 | $31.46 | $32.35 | $32.35 | 3,836,190 |
| 2022-08-03 | $33.00 | $34.24 | $32.45 | $32.86 | $32.86 | 5,052,140 |
| 2022-08-02 | $32.47 | $33.50 | $31.71 | $32.87 | $32.87 | 5,991,190 |
| 2022-08-01 | $31.22 | $33.39 | $31.01 | $33.08 | $33.08 | 7,884,930 |
| 2022-07-29 | $30.90 | $31.22 | $30.03 | $30.94 | $30.94 | 5,471,270 |
| 2022-07-28 | $29.94 | $31.23 | $29.19 | $31.20 | $31.20 | 9,585,840 |
| 2022-07-27 | $26.47 | $29.13 | $26.18 | $29.13 | $29.13 | 5,905,960 |
| 2022-07-26 | $25.86 | $26.55 | $25.79 | $26.48 | $26.48 | 1,926,250 |
| 2022-07-25 | $26.50 | $26.86 | $25.72 | $25.82 | $25.82 | 2,357,890 |
| 2022-07-22 | $27.28 | $27.30 | $26.16 | $26.43 | $26.43 | 1,966,400 |
| 2022-07-21 | $27.71 | $28.26 | $26.81 | $26.90 | $26.90 | 2,728,480 |
| 2022-07-20 | $26.82 | $27.69 | $26.59 | $27.62 | $27.62 | 2,810,220 |
| 2022-07-19 | $26.69 | $27.25 | $26.52 | $26.87 | $26.87 | 2,278,260 |
| 2022-07-18 | $26.32 | $27.20 | $25.30 | $26.68 | $26.68 | 5,032,800 |
| 2022-07-15 | $27.96 | $28.88 | $27.00 | $27.31 | $26.31 | 5,935,240 |
| 2022-07-14 | $27.63 | $28.62 | $27.16 | $28.36 | $27.33 | 3,549,660 |
| 2022-07-13 | $29.24 | $29.30 | $27.31 | $27.63 | $26.62 | 4,785,710 |
| 2022-07-12 | $30.00 | $30.00 | $28.71 | $28.89 | $27.84 | 4,537,140 |
| 2022-07-11 | $29.60 | $31.56 | $28.70 | $28.90 | $27.85 | 9,379,250 |
| 2022-07-08 | $27.20 | $29.40 | $27.03 | $29.39 | $28.32 | 7,665,770 |
| 2022-07-07 | $25.07 | $27.38 | $24.80 | $27.30 | $26.30 | 4,872,880 |
| 2022-07-06 | $25.10 | $25.41 | $24.67 | $25.05 | $24.14 | 1,867,560 |
| 2022-07-05 | $25.31 | $25.71 | $24.53 | $24.95 | $24.04 | 1,889,570 |
| 2022-07-04 | $24.78 | $25.18 | $24.26 | $25.13 | $24.21 | 1,536,040 |
| 2022-07-01 | $25.24 | $25.30 | $24.65 | $24.90 | $24.90 | 1,497,950 |
| 2022-06-30 | $24.68 | $25.50 | $24.23 | $25.23 | $25.23 | 2,332,980 |
| 2022-06-29 | $24.66 | $25.09 | $24.47 | $24.48 | $24.48 | 1,594,010 |
| 2022-06-28 | $24.68 | $24.86 | $24.22 | $24.66 | $24.66 | 1,419,260 |
| 2022-06-27 | $24.99 | $25.40 | $24.60 | $24.71 | $24.71 | 1,623,540 |
| 2022-06-24 | $24.40 | $25.55 | $24.40 | $24.92 | $24.92 | 2,490,800 |
| 2022-06-23 | $24.47 | $24.50 | $23.60 | $24.40 | $24.40 | 1,556,630 |
| 2022-06-22 | $24.44 | $24.76 | $23.99 | $23.99 | $23.99 | 1,971,830 |
| 2022-06-21 | $24.56 | $24.56 | $24.04 | $24.27 | $24.27 | 1,682,190 |
| 2022-06-20 | $24.20 | $24.80 | $24.20 | $24.57 | $24.57 | 2,412,350 |
| 2022-06-17 | $23.68 | $24.29 | $23.35 | $24.05 | $24.05 | 2,368,720 |
| 2022-06-16 | $23.54 | $24.50 | $23.54 | $23.84 | $23.84 | 2,803,780 |
| 2022-06-15 | $23.16 | $23.98 | $23.05 | $23.53 | $23.53 | 2,621,200 |
| 2022-06-14 | $22.88 | $23.06 | $22.29 | $23.04 | $23.04 | 1,446,290 |
| 2022-06-13 | $22.53 | $22.90 | $22.21 | $22.86 | $22.86 | 1,466,640 |
| 2022-06-10 | $22.06 | $22.59 | $21.83 | $22.53 | $22.53 | 1,578,520 |
| 2022-06-09 | $22.79 | $22.79 | $21.87 | $22.12 | $22.12 | 2,016,000 |
| 2022-06-08 | $23.28 | $23.30 | $22.49 | $22.81 | $22.81 | 2,339,530 |
| 2022-06-07 | $23.66 | $23.74 | $23.00 | $23.45 | $23.45 | 2,953,330 |
| 2022-06-06 | $23.64 | $23.76 | $23.23 | $23.68 | $23.68 | 2,015,690 |
| 2022-06-02 | $23.35 | $23.84 | $23.22 | $23.55 | $23.55 | 2,325,220 |
| 2022-06-01 | $22.86 | $23.86 | $22.76 | $23.52 | $23.52 | 3,891,210 |
| 2022-05-31 | $22.66 | $22.98 | $22.48 | $22.85 | $22.85 | 1,901,950 |
| 2022-05-30 | $21.74 | $22.95 | $21.66 | $22.92 | $22.92 | 3,338,150 |
| 2022-05-27 | $22.36 | $22.52 | $21.70 | $21.80 | $21.80 | 1,753,700 |
| 2022-05-26 | $21.36 | $21.90 | $21.05 | $21.89 | $21.89 | 1,239,970 |
| 2022-05-25 | $21.32 | $21.65 | $21.07 | $21.37 | $21.37 | 1,285,930 |
| 2022-05-24 | $22.21 | $22.55 | $21.25 | $21.40 | $21.40 | 2,075,570 |
| 2022-05-23 | $22.41 | $22.66 | $22.20 | $22.37 | $22.37 | 1,152,640 |
| 2022-05-20 | $22.19 | $22.67 | $22.18 | $22.52 | $22.52 | 1,545,780 |
| 2022-05-19 | $22.23 | $22.23 | $21.83 | $22.10 | $22.10 | 1,533,520 |
| 2022-05-18 | $22.39 | $22.65 | $22.23 | $22.40 | $22.40 | 1,311,500 |
| 2022-05-17 | $22.83 | $22.83 | $22.16 | $22.66 | $22.66 | 1,861,080 |
| 2022-05-16 | $22.39 | $23.02 | $22.39 | $22.80 | $22.80 | 2,731,530 |
| 2022-05-13 | $22.40 | $22.70 | $22.20 | $22.39 | $22.39 | 1,509,580 |
| 2022-05-12 | $21.80 | $22.39 | $21.60 | $22.36 | $22.36 | 2,098,210 |
| 2022-05-11 | $22.40 | $22.79 | $21.90 | $21.90 | $21.90 | 3,294,960 |
| 2022-05-10 | $22.07 | $22.39 | $21.50 | $22.39 | $22.39 | 3,228,530 |
| 2022-05-09 | $21.83 | $22.09 | $21.32 | $21.86 | $21.86 | 2,329,680 |
| 2022-05-06 | $21.18 | $22.14 | $21.10 | $21.80 | $21.80 | 2,884,870 |
| 2022-05-05 | $21.04 | $22.50 | $20.54 | $22.18 | $22.18 | 6,250,110 |
| 2022-05-04 | $20.54 | $20.54 | $20.54 | $20.54 | $20.54 | 0 |
| 2022-05-03 | $20.54 | $20.54 | $20.54 | $20.54 | $20.54 | 0 |
| 2022-04-29 | $19.24 | $20.54 | $18.67 | $20.54 | $20.54 | 3,672,370 |
| 2022-04-28 | $18.56 | $18.78 | $18.18 | $18.67 | $18.67 | 1,419,100 |
| 2022-04-27 | $18.69 | $18.71 | $17.21 | $18.59 | $18.59 | 2,487,950 |
| 2022-04-26 | $19.20 | $19.60 | $18.48 | $18.64 | $18.64 | 2,386,950 |
| 2022-04-25 | $19.70 | $20.66 | $19.15 | $19.20 | $19.20 | 2,945,340 |
| 2022-04-22 | $19.82 | $20.22 | $19.37 | $20.05 | $20.05 | 2,068,730 |
| 2022-04-21 | $20.04 | $21.20 | $19.93 | $19.94 | $19.94 | 2,708,940 |
| 2022-04-20 | $20.08 | $20.35 | $19.90 | $20.16 | $20.16 | 1,048,750 |
| 2022-04-19 | $20.48 | $20.61 | $19.96 | $20.08 | $20.08 | 1,060,300 |
| 2022-04-18 | $20.35 | $20.59 | $19.95 | $20.35 | $20.35 | 891,250 |
| 2022-04-15 | $20.10 | $20.50 | $19.90 | $20.35 | $20.35 | 1,185,500 |
| 2022-04-14 | $19.91 | $20.27 | $19.86 | $20.20 | $20.20 | 847,300 |
| 2022-04-13 | $19.90 | $20.15 | $19.60 | $19.82 | $19.82 | 1,043,870 |
| 2022-04-12 | $19.63 | $20.08 | $19.08 | $20.03 | $20.03 | 1,528,870 |
| 2022-04-11 | $20.35 | $20.35 | $19.66 | $19.83 | $19.83 | 1,496,810 |
| 2022-04-08 | $20.89 | $21.09 | $20.27 | $20.35 | $20.35 | 1,233,750 |
| 2022-04-07 | $21.18 | $21.62 | $20.81 | $20.84 | $20.84 | 1,694,880 |
| 2022-04-06 | $21.07 | $21.29 | $20.81 | $21.13 | $21.13 | 1,732,810 |
| 2022-04-05 | $21.07 | $21.07 | $21.07 | $21.07 | $21.07 | 0 |
| 2022-04-04 | $21.07 | $21.07 | $21.07 | $21.07 | $21.07 | 0 |
| 2022-04-01 | $20.88 | $21.14 | $20.42 | $21.07 | $21.07 | 984,430 |
| 2022-03-31 | $20.78 | $21.49 | $20.67 | $20.93 | $20.93 | 1,614,070 |
| 2022-03-30 | $20.29 | $20.82 | $20.15 | $20.79 | $20.79 | 1,271,790 |
| 2022-03-29 | $20.85 | $21.18 | $20.11 | $20.20 | $20.20 | 2,175,350 |
| 2022-03-28 | $21.99 | $21.99 | $20.48 | $20.66 | $20.66 | 3,392,530 |
| 2022-03-25 | $21.83 | $23.42 | $21.80 | $21.87 | $21.87 | 4,202,580 |
| 2022-03-24 | $21.30 | $21.50 | $20.94 | $21.29 | $21.29 | 1,245,350 |
| 2022-03-23 | $21.47 | $21.67 | $21.28 | $21.36 | $21.36 | 1,061,520 |
| 2022-03-22 | $21.56 | $21.75 | $21.21 | $21.47 | $21.47 | 934,490 |
| 2022-03-21 | $21.91 | $21.98 | $21.41 | $21.63 | $21.63 | 1,296,770 |
| 2022-03-18 | $21.47 | $21.73 | $21.35 | $21.66 | $21.66 | 1,233,500 |
| 2022-03-17 | $21.24 | $21.85 | $20.70 | $21.53 | $21.53 | 2,075,250 |
| 2022-03-16 | $20.92 | $21.16 | $19.80 | $20.88 | $20.88 | 2,109,510 |
| 2022-03-15 | $21.70 | $21.78 | $20.61 | $20.62 | $20.62 | 2,140,140 |
| 2022-03-14 | $22.41 | $22.56 | $21.90 | $21.92 | $21.92 | 1,369,110 |
| 2022-03-11 | $21.70 | $22.68 | $21.54 | $22.56 | $22.56 | 1,518,120 |
| 2022-03-10 | $22.10 | $22.39 | $21.85 | $22.01 | $22.01 | 1,580,320 |
| 2022-03-09 | $22.15 | $22.52 | $20.50 | $21.69 | $21.69 | 2,347,060 |
| 2022-03-08 | $22.89 | $23.31 | $22.13 | $22.13 | $22.13 | 1,970,530 |
| 2022-03-07 | $23.63 | $23.88 | $22.97 | $22.99 | $22.99 | 1,761,470 |
| 2022-03-04 | $23.98 | $24.20 | $23.63 | $23.70 | $23.70 | 1,438,350 |
| 2022-03-03 | $24.56 | $24.65 | $24.16 | $24.20 | $24.20 | 1,265,720 |
| 2022-03-02 | $24.59 | $24.60 | $24.10 | $24.40 | $24.40 | 1,231,440 |
| 2022-03-01 | $24.92 | $24.92 | $24.50 | $24.74 | $24.74 | 1,215,520 |
| 2022-02-28 | $24.95 | $24.95 | $24.25 | $24.61 | $24.61 | 1,176,280 |
| 2022-02-25 | $24.41 | $25.15 | $24.41 | $24.65 | $24.65 | 1,987,570 |
| 2022-02-24 | $25.19 | $25.33 | $24.13 | $24.28 | $24.28 | 2,290,680 |
| 2022-02-23 | $24.63 | $25.09 | $24.50 | $25.00 | $25.00 | 1,637,260 |
| 2022-02-22 | $24.79 | $24.97 | $24.34 | $24.53 | $24.53 | 1,406,150 |
| 2022-02-21 | $24.77 | $25.01 | $24.53 | $24.91 | $24.91 | 1,479,710 |
| 2022-02-18 | $25.08 | $25.08 | $24.65 | $24.79 | $24.79 | 1,298,780 |
| 2022-02-17 | $24.81 | $25.18 | $24.60 | $25.08 | $25.08 | 2,385,480 |
| 2022-02-16 | $24.38 | $24.82 | $24.07 | $24.62 | $24.62 | 1,747,980 |
| 2022-02-15 | $24.00 | $24.50 | $24.00 | $24.36 | $24.36 | 1,498,960 |
| 2022-02-14 | $24.50 | $24.69 | $24.02 | $24.08 | $24.08 | 1,797,130 |
| 2022-02-11 | $24.89 | $25.50 | $24.62 | $24.76 | $24.76 | 2,187,350 |
| 2022-02-10 | $25.32 | $25.49 | $24.77 | $25.10 | $25.10 | 1,628,490 |
| 2022-02-09 | $24.97 | $25.39 | $24.92 | $25.31 | $25.31 | 1,682,660 |
| 2022-02-08 | $25.63 | $25.91 | $24.55 | $25.11 | $25.11 | 3,038,870 |
| 2022-02-07 | $25.40 | $25.96 | $25.23 | $25.69 | $25.69 | 2,401,180 |
| 2022-02-04 | $25.23 | $25.23 | $25.23 | $25.23 | $25.23 | 0 |
| 2022-02-03 | $25.23 | $25.23 | $25.23 | $25.23 | $25.23 | 0 |
| 2022-02-02 | $25.23 | $25.23 | $25.23 | $25.23 | $25.23 | 0 |
| 2022-02-01 | $25.23 | $25.23 | $25.23 | $25.23 | $25.23 | 0 |
| 2022-01-28 | $25.63 | $25.70 | $24.80 | $25.23 | $25.23 | 2,250,050 |
| 2022-01-27 | $26.15 | $26.31 | $25.13 | $25.28 | $25.28 | 2,305,920 |
| 2022-01-26 | $26.13 | $26.58 | $25.70 | $26.13 | $26.13 | 2,294,450 |
| 2022-01-25 | $27.12 | $27.50 | $26.09 | $26.15 | $26.15 | 2,463,610 |
| 2022-01-24 | $27.00 | $27.70 | $26.90 | $27.14 | $27.14 | 2,500,020 |
| 2022-01-21 | $28.45 | $28.60 | $27.10 | $27.15 | $27.15 | 3,246,140 |
| 2022-01-20 | $28.32 | $29.15 | $28.18 | $28.45 | $28.45 | 2,180,520 |
| 2022-01-19 | $28.90 | $29.40 | $27.97 | $28.31 | $28.31 | 2,615,270 |
| 2022-01-18 | $28.85 | $29.40 | $28.61 | $29.00 | $29.00 | 2,002,560 |
| 2022-01-17 | $28.80 | $29.25 | $28.33 | $28.96 | $28.96 | 2,086,670 |
| 2022-01-14 | $28.10 | $29.13 | $27.52 | $28.81 | $28.81 | 3,003,290 |
| 2022-01-13 | $30.30 | $30.32 | $28.40 | $28.64 | $28.64 | 6,091,670 |
| 2022-01-12 | $29.81 | $30.31 | $29.63 | $30.31 | $30.31 | 3,139,910 |
| 2022-01-11 | $30.95 | $30.98 | $29.84 | $30.03 | $30.03 | 4,673,790 |
| 2022-01-10 | $32.81 | $32.84 | $30.66 | $31.10 | $31.10 | 6,742,600 |
| 2022-01-07 | $32.17 | $33.32 | $31.40 | $33.00 | $33.00 | 9,984,390 |
| 2022-01-06 | $30.89 | $31.84 | $30.40 | $31.54 | $31.54 | 6,411,000 |
| 2022-01-05 | $29.19 | $31.54 | $29.06 | $31.05 | $31.05 | 7,908,280 |
| 2022-01-04 | $29.14 | $29.60 | $28.92 | $29.36 | $29.36 | 2,988,620 |
| 2022-01-03 | $29.32 | $29.32 | $29.32 | $29.32 | $29.32 | 0 |
| 2021-12-31 | $30.40 | $30.57 | $29.02 | $29.32 | $29.32 | 5,167,930 |
| 2021-12-30 | $31.18 | $31.68 | $30.28 | $30.37 | $30.37 | 4,222,470 |
| 2021-12-29 | $31.30 | $31.65 | $30.60 | $31.24 | $31.24 | 3,955,150 |
| 2021-12-28 | $29.93 | $31.90 | $29.93 | $31.54 | $31.54 | 5,341,220 |
| 2021-12-27 | $29.60 | $30.90 | $29.23 | $30.35 | $30.35 | 3,530,090 |
| 2021-12-24 | $30.89 | $31.23 | $29.30 | $29.77 | $29.77 | 3,121,480 |
| 2021-12-23 | $30.02 | $31.06 | $29.60 | $30.42 | $30.42 | 3,898,700 |
| 2021-12-22 | $29.39 | $29.78 | $29.15 | $29.73 | $29.73 | 2,255,790 |
| 2021-12-21 | $28.94 | $29.65 | $28.88 | $29.35 | $29.35 | 2,101,470 |
| 2021-12-20 | $28.65 | $29.30 | $28.60 | $28.94 | $28.94 | 1,914,580 |
| 2021-12-17 | $29.60 | $30.10 | $28.58 | $28.88 | $28.88 | 3,680,900 |
| 2021-12-16 | $30.37 | $30.54 | $29.00 | $29.48 | $29.48 | 4,028,720 |
| 2021-12-15 | $30.71 | $31.02 | $30.13 | $30.37 | $30.37 | 2,903,050 |
| 2021-12-14 | $30.00 | $31.45 | $29.76 | $30.71 | $30.71 | 4,875,250 |
| 2021-12-13 | $30.30 | $30.88 | $29.93 | $30.20 | $30.20 | 3,520,880 |
| 2021-12-07 | $29.49 | $29.95 | $29.02 | $29.58 | $29.58 | 4,524,950 |
| 2021-12-06 | $30.31 | $31.00 | $29.11 | $29.20 | $29.20 | 7,435,060 |
| 2021-12-03 | $31.07 | $31.07 | $31.07 | $31.07 | $31.07 | 8,829,340 |
| 2021-12-02 | $32.70 | $32.70 | $32.70 | $32.70 | $32.70 | 12,391,060 |
| 2021-12-01 | $31.06 | $31.19 | $29.58 | $30.13 | $30.13 | 7,361,700 |
| 2021-11-30 | $31.55 | $32.25 | $30.51 | $30.71 | $30.71 | 6,148,210 |
| 2021-11-29 | $33.46 | $33.46 | $31.20 | $31.73 | $31.73 | 9,129,930 |
| 2021-11-26 | $33.26 | $34.32 | $32.43 | $33.46 | $33.46 | 10,497,440 |
| 2021-11-25 | $31.45 | $33.12 | $30.20 | $32.80 | $32.80 | 17,481,860 |
| 2021-11-24 | $27.13 | $30.11 | $26.92 | $30.11 | $30.11 | 8,272,070 |
| 2021-11-23 | $25.60 | $27.85 | $25.40 | $27.37 | $27.37 | 9,696,480 |
| 2021-11-22 | $26.18 | $26.24 | $25.43 | $25.58 | $25.58 | 4,058,710 |
| 2021-11-19 | $25.50 | $26.39 | $25.06 | $26.02 | $26.02 | 4,723,860 |
| 2021-11-18 | $26.81 | $27.20 | $25.20 | $25.68 | $25.68 | 7,167,570 |
| 2021-11-17 | $28.87 | $28.99 | $26.33 | $27.18 | $27.18 | 12,797,430 |
| 2021-11-16 | $24.70 | $27.31 | $24.64 | $27.31 | $27.31 | 3,325,020 |
| 2021-11-15 | $24.21 | $24.84 | $24.15 | $24.83 | $24.83 | 2,414,210 |
| 2021-11-12 | $23.99 | $24.38 | $23.99 | $24.21 | $24.21 | 1,342,730 |
| 2021-11-11 | $23.67 | $24.19 | $23.27 | $24.11 | $24.11 | 2,239,520 |
| 2021-11-10 | $24.04 | $24.04 | $23.27 | $23.59 | $23.59 | 1,628,950 |
| 2021-11-09 | $24.00 | $24.80 | $23.72 | $23.97 | $23.97 | 1,892,200 |
| 2021-11-08 | $23.90 | $24.42 | $23.72 | $24.08 | $24.08 | 1,306,090 |
| 2021-11-05 | $24.39 | $24.39 | $24.39 | $24.39 | $24.39 | 1,055,430 |
| 2021-11-04 | $23.93 | $24.47 | $23.72 | $24.39 | $24.39 | 1,302,000 |
| 2021-11-03 | $23.94 | $24.10 | $23.55 | $23.81 | $23.81 | 960,640 |
| 2021-11-02 | $24.19 | $24.57 | $23.85 | $23.98 | $23.98 | 1,845,700 |
| 2021-11-01 | $25.05 | $25.30 | $24.11 | $24.21 | $24.21 | 2,015,990 |
| 2021-10-29 | $24.57 | $25.25 | $24.38 | $25.00 | $25.00 | 1,274,270 |
| 2021-10-28 | $24.40 | $24.70 | $23.85 | $24.55 | $24.55 | 1,373,640 |
| 2021-10-27 | $25.54 | $25.54 | $24.38 | $24.42 | $24.42 | 1,857,040 |
| 2021-10-26 | $25.51 | $25.98 | $25.40 | $25.58 | $25.58 | 1,069,540 |
| 2021-10-25 | $26.04 | $26.32 | $25.34 | $25.40 | $25.40 | 1,961,390 |
| 2021-10-22 | $26.14 | $26.97 | $25.89 | $26.04 | $26.04 | 1,995,410 |
| 2021-10-21 | $25.38 | $26.52 | $25.38 | $26.30 | $26.30 | 2,105,960 |
| 2021-10-20 | $25.60 | $26.03 | $25.35 | $25.38 | $25.38 | 1,041,330 |
| 2021-10-19 | $25.08 | $25.78 | $24.94 | $25.66 | $25.66 | 1,195,050 |
| 2021-10-18 | $25.26 | $25.39 | $25.00 | $25.08 | $25.08 | 1,064,160 |
| 2021-10-15 | $25.67 | $25.99 | $25.26 | $25.33 | $25.33 | 1,445,640 |
| 2021-10-14 | $25.97 | $26.26 | $25.70 | $26.00 | $26.00 | 621,920 |
| 2021-10-13 | $25.59 | $26.15 | $25.32 | $26.07 | $26.07 | 911,440 |
| 2021-10-12 | $25.90 | $26.09 | $25.40 | $25.60 | $25.60 | 836,920 |
| 2021-10-11 | $26.09 | $26.58 | $25.94 | $25.94 | $25.94 | 1,163,350 |
| 2021-10-08 | $25.96 | $26.12 | $25.51 | $25.96 | $25.96 | 1,107,650 |
| 2021-10-07 | $25.58 | $25.58 | $25.58 | $25.58 | $25.58 | 0 |
| 2021-10-06 | $25.58 | $25.58 | $25.58 | $25.58 | $25.58 | 0 |
| 2021-09-30 | $25.17 | $25.66 | $25.10 | $25.58 | $25.58 | 1,046,110 |
| 2021-09-29 | $25.90 | $26.02 | $25.18 | $25.20 | $25.20 | 1,323,580 |
| 2021-09-28 | $26.29 | $26.38 | $25.82 | $25.93 | $25.93 | 791,380 |
| 2021-09-27 | $26.35 | $26.96 | $26.05 | $26.29 | $26.29 | 1,371,360 |
| 2021-09-24 | $26.20 | $26.88 | $25.93 | $26.36 | $26.36 | 1,366,140 |
| 2021-09-23 | $26.51 | $26.88 | $26.13 | $26.25 | $26.25 | 1,518,170 |
| 2021-09-22 | $26.50 | $26.50 | $26.00 | $26.50 | $26.50 | 1,002,830 |
| 2021-09-21 | $26.61 | $26.61 | $26.61 | $26.61 | $26.61 | 0 |
| 2021-09-20 | $26.61 | $26.61 | $26.61 | $26.61 | $26.61 | 0 |
| 2021-09-17 | $26.21 | $26.90 | $25.93 | $26.61 | $26.61 | 1,035,100 |
| 2021-09-16 | $27.09 | $27.40 | $26.21 | $26.21 | $26.21 | 1,739,210 |
| 2021-09-15 | $27.25 | $27.38 | $26.82 | $27.10 | $27.10 | 863,430 |
| 2021-09-14 | $27.85 | $28.10 | $27.25 | $27.30 | $27.30 | 1,410,840 |
| 2021-09-13 | $28.01 | $28.21 | $27.35 | $27.94 | $27.94 | 1,689,740 |
| 2021-09-10 | $27.90 | $28.50 | $27.72 | $28.01 | $28.01 | 1,359,190 |
| 2021-09-09 | $27.50 | $28.45 | $27.45 | $27.90 | $27.90 | 1,660,840 |
| 2021-09-08 | $27.80 | $29.32 | $27.50 | $27.64 | $27.64 | 2,389,870 |
| 2021-09-07 | $26.96 | $27.89 | $26.86 | $27.74 | $27.74 | 1,876,270 |
| 2021-09-06 | $26.09 | $27.00 | $26.00 | $26.96 | $26.96 | 2,228,650 |
| 2021-09-03 | $25.90 | $26.38 | $25.70 | $26.14 | $26.14 | 2,336,500 |
| 2021-09-02 | $26.40 | $26.58 | $25.65 | $25.93 | $25.93 | 2,917,580 |
| 2021-09-01 | $28.71 | $28.71 | $26.25 | $26.43 | $26.43 | 7,051,890 |
| 2021-08-31 | $30.56 | $30.68 | $28.43 | $28.68 | $28.68 | 2,726,950 |
| 2021-08-30 | $30.29 | $30.70 | $29.79 | $30.17 | $30.17 | 2,567,200 |
| 2021-08-27 | $30.58 | $30.69 | $29.99 | $30.18 | $30.18 | 1,552,400 |
| 2021-08-26 | $30.95 | $31.77 | $30.48 | $30.58 | $30.58 | 1,614,630 |
| 2021-08-25 | $30.92 | $31.91 | $30.66 | $30.97 | $30.97 | 2,045,180 |
| 2021-08-24 | $30.14 | $31.18 | $30.13 | $30.92 | $30.92 | 2,446,110 |
| 2021-08-23 | $29.82 | $30.77 | $29.00 | $30.14 | $30.14 | 2,060,730 |
| 2021-08-20 | $29.59 | $30.24 | $29.26 | $29.82 | $29.82 | 1,629,420 |
| 2021-08-19 | $29.75 | $30.12 | $29.45 | $29.76 | $29.76 | 1,501,490 |
| 2021-08-18 | $29.78 | $29.98 | $29.21 | $29.84 | $29.84 | 1,476,190 |
| 2021-08-17 | $30.36 | $30.69 | $29.70 | $29.76 | $29.76 | 2,700,990 |
| 2021-08-16 | $30.09 | $31.15 | $30.06 | $30.53 | $30.53 | 2,252,150 |
| 2021-08-13 | $31.14 | $31.25 | $30.17 | $30.25 | $30.25 | 2,223,430 |
| 2021-08-12 | $30.24 | $31.85 | $29.90 | $31.15 | $31.15 | 3,488,220 |
| 2021-08-11 | $30.72 | $30.90 | $30.10 | $30.25 | $30.25 | 2,828,870 |
| 2021-08-10 | $32.21 | $32.21 | $30.45 | $30.88 | $30.88 | 4,446,170 |
| 2021-08-09 | $29.60 | $32.45 | $29.10 | $32.21 | $32.21 | 5,580,800 |
| 2021-08-06 | $29.58 | $29.86 | $28.75 | $29.68 | $29.68 | 1,860,020 |
| 2021-08-05 | $30.79 | $30.80 | $29.44 | $29.64 | $29.64 | 3,678,620 |
| 2021-08-04 | $31.23 | $31.23 | $30.21 | $30.88 | $30.88 | 3,953,130 |
| 2021-08-03 | $29.74 | $31.35 | $29.20 | $31.22 | $31.22 | 5,053,670 |
| 2021-08-02 | $29.88 | $30.48 | $28.71 | $29.36 | $29.36 | 5,891,130 |
| 2021-07-30 | $28.36 | $30.54 | $28.20 | $29.81 | $29.81 | 4,493,180 |
| 2021-07-29 | $28.84 | $28.88 | $28.22 | $28.37 | $28.37 | 1,556,970 |
| 2021-07-28 | $29.23 | $29.38 | $28.01 | $28.64 | $28.64 | 2,423,870 |
| 2021-07-27 | $29.14 | $30.38 | $28.81 | $28.90 | $28.90 | 3,536,360 |
| 2021-07-26 | $29.66 | $29.66 | $28.61 | $29.07 | $29.07 | 2,235,610 |
| 2021-07-23 | $30.46 | $30.48 | $29.25 | $29.61 | $29.61 | 2,629,890 |
| 2021-07-22 | $30.99 | $31.00 | $30.22 | $30.24 | $30.24 | 2,438,350 |
| 2021-07-21 | $31.64 | $31.75 | $30.67 | $30.90 | $30.90 | 2,344,600 |
| 2021-07-20 | $31.50 | $31.80 | $30.59 | $31.55 | $31.55 | 3,299,660 |
| 2021-07-19 | $32.53 | $32.55 | $31.43 | $31.70 | $31.70 | 2,925,350 |
| 2021-07-16 | $32.39 | $32.67 | $31.41 | $32.33 | $32.33 | 3,292,790 |
| 2021-07-15 | $33.01 | $33.44 | $32.08 | $32.44 | $32.44 | 3,724,690 |
| 2021-07-14 | $33.61 | $33.98 | $33.10 | $33.28 | $33.28 | 3,408,200 |
| 2021-07-13 | $34.17 | $34.50 | $33.52 | $33.68 | $33.68 | 3,537,660 |
| 2021-07-12 | $35.00 | $35.20 | $33.50 | $33.84 | $33.84 | 5,770,620 |
| 2021-07-09 | $38.42 | $38.50 | $34.29 | $34.70 | $34.70 | 8,320,160 |
| 2021-07-08 | $40.01 | $40.97 | $38.00 | $38.10 | $38.10 | 2,664,060 |
| 2021-07-07 | $58.38 | $59.18 | $56.68 | $57.53 | $39.67 | 2,824,140 |
| 2021-07-06 | $59.90 | $60.35 | $57.41 | $57.89 | $39.91 | 1,996,080 |
| 2021-07-05 | $61.49 | $61.95 | $58.75 | $59.80 | $41.23 | 2,157,170 |
| 2021-07-02 | $62.00 | $62.69 | $60.00 | $60.80 | $41.92 | 2,155,360 |
| 2021-07-01 | $62.98 | $64.00 | $61.05 | $62.76 | $43.27 | 2,023,020 |
| 2021-06-30 | $61.48 | $62.62 | $59.21 | $62.23 | $42.91 | 1,756,350 |
| 2021-06-29 | $61.14 | $62.58 | $60.72 | $61.55 | $42.44 | 1,760,640 |
| 2021-06-28 | $62.19 | $62.49 | $60.33 | $61.14 | $42.15 | 2,084,400 |
| 2021-06-25 | $61.16 | $62.40 | $60.71 | $62.16 | $42.86 | 2,043,200 |
| 2021-06-24 | $61.70 | $62.00 | $60.21 | $61.32 | $42.28 | 2,954,920 |
| 2021-06-23 | $59.37 | $62.16 | $58.58 | $61.40 | $42.33 | 4,603,170 |
| 2021-06-22 | $56.40 | $57.68 | $54.80 | $57.29 | $39.50 | 2,677,940 |
| 2021-06-21 | $51.40 | $56.15 | $51.29 | $55.95 | $38.58 | 3,997,200 |
| 2021-06-18 | $51.20 | $53.80 | $50.88 | $51.39 | $35.43 | 3,159,280 |
| 2021-06-17 | $49.84 | $51.30 | $49.04 | $51.00 | $35.16 | 2,410,860 |
| 2021-06-16 | $52.90 | $53.50 | $48.05 | $49.00 | $33.78 | 3,810,240 |
| 2021-06-15 | $54.25 | $54.50 | $52.32 | $53.27 | $36.73 | 1,641,030 |
| 2021-06-14 | $54.21 | $54.21 | $54.21 | $54.21 | $37.38 | 0 |
| 2021-06-11 | $54.60 | $55.27 | $53.47 | $54.21 | $37.38 | 2,066,900 |
| 2021-06-10 | $56.00 | $56.74 | $53.81 | $54.33 | $37.46 | 2,127,440 |
| 2021-06-09 | $53.91 | $56.50 | $53.91 | $56.12 | $38.69 | 2,975,150 |
| 2021-06-08 | $55.90 | $55.90 | $53.50 | $53.91 | $37.17 | 1,868,130 |
| 2021-06-07 | $55.81 | $57.09 | $54.02 | $55.31 | $38.13 | 3,198,720 |
| 2021-06-04 | $52.89 | $56.38 | $52.88 | $55.84 | $38.50 | 3,442,750 |
| 2021-06-03 | $54.26 | $54.26 | $52.52 | $52.89 | $36.47 | 2,053,300 |
| 2021-06-02 | $53.74 | $55.05 | $53.24 | $54.29 | $37.43 | 2,181,910 |
| 2021-06-01 | $53.80 | $54.75 | $53.10 | $53.85 | $37.13 | 2,455,520 |
| 2021-05-31 | $53.30 | $53.63 | $51.50 | $53.08 | $36.60 | 2,290,500 |
| 2021-05-28 | $55.00 | $55.10 | $51.00 | $52.70 | $36.33 | 3,151,200 |
| 2021-05-27 | $53.40 | $55.35 | $52.30 | $55.10 | $37.99 | 3,123,710 |
| 2021-05-26 | $52.82 | $53.44 | $51.66 | $53.08 | $36.60 | 1,773,680 |
| 2021-05-25 | $53.11 | $54.00 | $51.23 | $52.51 | $36.20 | 2,248,920 |
| 2021-05-24 | $53.02 | $54.42 | $52.60 | $52.90 | $36.47 | 1,917,240 |
| 2021-05-21 | $53.13 | $53.35 | $51.20 | $52.83 | $36.42 | 2,220,730 |
| 2021-05-20 | $52.85 | $54.84 | $52.50 | $52.87 | $36.45 | 2,691,850 |
| 2021-05-19 | $52.24 | $53.28 | $51.32 | $52.92 | $36.49 | 3,002,100 |
| 2021-05-18 | $51.51 | $52.41 | $50.25 | $52.24 | $36.02 | 2,505,140 |
| 2021-05-17 | $54.00 | $54.48 | $48.99 | $51.26 | $35.34 | 5,178,260 |
| 2021-05-14 | $48.90 | $53.61 | $48.10 | $53.61 | $36.96 | 4,410,900 |
| 2021-05-13 | $53.99 | $55.20 | $48.45 | $48.74 | $33.60 | 5,878,830 |
| 2021-05-12 | $51.14 | $54.12 | $50.76 | $53.83 | $37.11 | 2,661,830 |
| 2021-05-11 | $51.58 | $51.58 | $48.60 | $50.88 | $35.08 | 2,577,270 |
| 2021-05-10 | $49.66 | $49.98 | $47.55 | $49.60 | $34.20 | 4,294,970 |
| 2021-05-07 | $45.99 | $49.99 | $45.99 | $48.80 | $33.65 | 4,095,630 |
| 2021-05-06 | $44.90 | $46.00 | $44.08 | $45.88 | $31.63 | 3,693,450 |
| 2021-05-05 | $44.82 | $44.82 | $44.82 | $44.82 | $30.90 | 0 |
| 2021-05-04 | $44.82 | $44.82 | $44.82 | $44.82 | $30.90 | 0 |
| 2021-04-30 | $43.90 | $44.95 | $43.55 | $44.82 | $30.90 | 4,108,150 |
| 2021-04-29 | $42.60 | $44.88 | $42.30 | $43.88 | $30.25 | 4,727,000 |
| 2021-04-28 | $38.90 | $42.43 | $38.90 | $42.22 | $29.11 | 3,932,440 |
| 2021-04-27 | $37.25 | $38.92 | $36.90 | $38.75 | $26.72 | 2,154,810 |
| 2021-04-26 | $35.57 | $38.30 | $35.46 | $37.25 | $25.68 | 2,688,510 |
| 2021-04-23 | $35.92 | $35.92 | $35.15 | $35.53 | $24.50 | 1,013,010 |
| 2021-04-22 | $35.87 | $36.81 | $35.55 | $36.00 | $24.82 | 1,051,780 |
| 2021-04-21 | $35.80 | $36.30 | $35.50 | $35.72 | $24.63 | 950,450 |
| 2021-04-20 | $36.21 | $36.50 | $35.58 | $35.75 | $24.65 | 975,210 |
| 2021-04-19 | $36.02 | $36.44 | $35.28 | $36.21 | $24.97 | 1,393,030 |
| 2021-04-16 | $36.61 | $36.92 | $36.00 | $36.20 | $24.96 | 977,850 |
| 2021-04-15 | $35.65 | $36.84 | $35.56 | $36.70 | $25.30 | 1,649,490 |
| 2021-04-14 | $35.73 | $36.20 | $35.30 | $35.67 | $24.59 | 1,120,310 |
| 2021-04-13 | $35.47 | $36.77 | $35.20 | $35.68 | $24.60 | 1,508,610 |
| 2021-04-12 | $35.03 | $36.70 | $35.03 | $35.60 | $24.55 | 1,420,530 |
| 2021-04-09 | $35.02 | $35.85 | $34.63 | $35.00 | $24.13 | 940,400 |
| 2021-04-08 | $34.60 | $35.65 | $34.60 | $35.00 | $24.13 | 1,184,200 |
| 2021-04-07 | $34.45 | $34.99 | $34.31 | $34.68 | $23.91 | 1,263,370 |
| 2021-04-06 | $34.70 | $35.45 | $34.40 | $34.76 | $23.97 | 1,136,510 |
| 2021-04-05 | $35.18 | $35.18 | $35.18 | $35.18 | $24.26 | 0 |
| 2021-04-02 | $33.90 | $35.84 | $33.80 | $35.18 | $24.26 | 1,988,310 |
| 2021-04-01 | $33.82 | $34.09 | $32.62 | $33.85 | $23.34 | 2,149,400 |
| 2021-03-31 | $31.15 | $34.27 | $30.80 | $34.27 | $23.63 | 2,736,750 |
| 2021-03-30 | $31.30 | $31.52 | $30.80 | $31.15 | $21.48 | 1,014,700 |
| 2021-03-29 | $31.32 | $31.62 | $30.87 | $31.31 | $21.59 | 1,181,040 |
| 2021-03-26 | $31.69 | $31.87 | $30.69 | $31.20 | $21.51 | 1,253,300 |
| 2021-03-25 | $32.04 | $33.12 | $31.20 | $31.45 | $21.68 | 1,698,890 |
| 2021-03-24 | $31.56 | $32.24 | $31.33 | $32.13 | $22.15 | 1,227,150 |
| 2021-03-23 | $31.00 | $32.05 | $30.93 | $31.55 | $21.75 | 1,998,390 |
| 2021-03-22 | $30.40 | $31.45 | $30.29 | $31.05 | $21.41 | 1,596,610 |
| 2021-03-19 | $29.62 | $30.69 | $29.62 | $30.31 | $20.90 | 1,303,030 |
| 2021-03-18 | $29.45 | $30.17 | $29.30 | $29.98 | $20.67 | 980,890 |
| 2021-03-17 | $28.02 | $29.56 | $27.82 | $29.52 | $20.35 | 1,220,290 |
| 2021-03-16 | $27.89 | $28.15 | $27.68 | $28.02 | $19.32 | 492,570 |
| 2021-03-15 | $28.83 | $28.84 | $27.61 | $27.89 | $19.23 | 717,870 |
| 2021-03-12 | $28.73 | $28.90 | $28.09 | $28.83 | $19.88 | 618,810 |
| 2021-03-11 | $28.31 | $28.80 | $28.28 | $28.73 | $19.81 | 444,960 |
| 2021-03-10 | $29.07 | $29.23 | $28.30 | $28.54 | $19.68 | 695,200 |
| 2021-03-09 | $28.89 | $29.67 | $28.70 | $29.07 | $20.04 | 1,029,840 |
| 2021-03-08 | $29.70 | $29.82 | $28.92 | $29.00 | $19.99 | 878,820 |
| 2021-03-05 | $28.67 | $29.83 | $28.51 | $29.74 | $20.50 | 1,171,100 |
| 2021-03-04 | $28.39 | $28.79 | $28.00 | $28.59 | $19.71 | 947,580 |
| 2021-03-03 | $27.91 | $28.50 | $27.80 | $28.39 | $19.57 | 949,500 |
| 2021-03-02 | $27.50 | $28.12 | $27.33 | $28.01 | $19.31 | 1,294,360 |
| 2021-03-01 | $26.86 | $27.62 | $26.82 | $27.50 | $18.96 | 1,110,430 |
| 2021-02-26 | $27.76 | $27.76 | $26.66 | $26.86 | $18.52 | 1,528,100 |
| 2021-02-25 | $28.29 | $28.35 | $27.51 | $27.80 | $19.17 | 1,220,210 |
| 2021-02-24 | $28.67 | $28.92 | $28.01 | $28.24 | $19.47 | 1,049,270 |
| 2021-02-23 | $29.66 | $29.66 | $28.38 | $28.85 | $19.89 | 1,035,790 |
| 2021-02-22 | $29.99 | $29.99 | $28.76 | $28.97 | $19.97 | 1,489,170 |
| 2021-02-19 | $29.15 | $29.87 | $28.81 | $29.87 | $20.59 | 1,000,930 |
| 2021-02-18 | $30.10 | $30.31 | $29.05 | $29.25 | $20.17 | 1,280,870 |
| 2021-02-17 | $29.85 | $29.85 | $29.85 | $29.85 | $20.58 | 0 |
| 2021-02-16 | $29.85 | $29.85 | $29.85 | $29.85 | $20.58 | 0 |
| 2021-02-15 | $29.85 | $29.85 | $29.85 | $29.85 | $20.58 | 0 |
| 2021-02-12 | $29.85 | $29.85 | $29.85 | $29.85 | $20.58 | 0 |
| 2021-02-11 | $29.85 | $29.85 | $29.85 | $29.85 | $20.58 | 0 |
| 2021-02-10 | $30.05 | $30.30 | $29.58 | $29.85 | $20.58 | 733,110 |
| 2021-02-09 | $29.53 | $30.30 | $29.38 | $30.08 | $20.74 | 930,920 |
| 2021-02-08 | $28.99 | $29.90 | $28.99 | $29.54 | $20.37 | 1,135,240 |
| 2021-02-05 | $28.44 | $29.67 | $28.20 | $29.18 | $20.12 | 1,519,010 |
| 2021-02-04 | $28.80 | $28.95 | $28.23 | $28.42 | $19.59 | 835,620 |
| 2021-02-03 | $29.22 | $29.25 | $28.70 | $28.80 | $19.86 | 625,790 |
| 2021-02-02 | $28.93 | $29.35 | $28.53 | $29.26 | $20.17 | 782,100 |
| 2021-02-01 | $28.54 | $29.05 | $28.41 | $28.99 | $19.99 | 645,620 |
| 2021-01-29 | $28.53 | $29.25 | $28.00 | $28.54 | $19.68 | 906,440 |
| 2021-01-28 | $29.51 | $29.57 | $28.24 | $28.51 | $19.66 | 914,650 |
| 2021-01-27 | $29.46 | $29.84 | $29.24 | $29.50 | $20.34 | 824,940 |
| 2021-01-26 | $29.90 | $30.00 | $29.41 | $29.55 | $20.37 | 796,370 |
| 2021-01-25 | $30.54 | $30.55 | $29.53 | $29.92 | $20.63 | 1,120,400 |
| 2021-01-22 | $30.39 | $30.75 | $30.08 | $30.53 | $21.05 | 863,250 |
| 2021-01-21 | $30.75 | $30.95 | $30.22 | $30.38 | $20.95 | 980,990 |
| 2021-01-20 | $31.00 | $31.26 | $30.62 | $30.75 | $21.20 | 754,600 |
| 2021-01-19 | $31.36 | $31.80 | $30.70 | $30.90 | $21.30 | 1,189,490 |
| 2021-01-18 | $31.39 | $33.00 | $30.85 | $31.45 | $21.68 | 2,101,000 |
| 2021-01-15 | $30.23 | $30.98 | $30.16 | $30.69 | $21.16 | 917,270 |
| 2021-01-14 | $29.75 | $30.65 | $29.70 | $30.33 | $20.91 | 1,299,200 |
| 2021-01-13 | $30.41 | $31.08 | $29.61 | $29.80 | $20.55 | 1,454,740 |
| 2021-01-12 | $29.75 | $30.63 | $29.62 | $30.42 | $20.97 | 1,354,530 |
| 2021-01-11 | $30.92 | $31.11 | $29.25 | $29.89 | $20.61 | 2,404,120 |
| 2021-01-08 | $30.61 | $31.50 | $29.80 | $31.15 | $21.48 | 1,546,140 |
| 2021-01-07 | $31.22 | $31.46 | $29.99 | $30.71 | $21.17 | 1,857,350 |
| 2021-01-06 | $31.95 | $32.11 | $31.31 | $31.49 | $21.71 | 853,850 |
| 2021-01-05 | $30.99 | $31.99 | $30.62 | $31.79 | $21.92 | 1,175,180 |
| 2021-01-04 | $30.23 | $31.49 | $30.23 | $31.06 | $21.41 | 1,138,770 |
| 2021-01-01 | $30.23 | $30.23 | $30.23 | $30.23 | $20.84 | 0 |
| 2020-12-31 | $30.01 | $30.49 | $29.93 | $30.23 | $20.84 | 815,980 |
| 2020-12-30 | $29.95 | $30.50 | $29.67 | $30.01 | $20.69 | 706,960 |
| 2020-12-29 | $30.00 | $30.50 | $29.70 | $29.95 | $20.65 | 694,130 |
| 2020-12-28 | $30.55 | $30.92 | $29.70 | $29.94 | $20.64 | 983,280 |
| 2020-12-25 | $29.55 | $30.88 | $29.35 | $30.55 | $21.06 | 811,600 |
| 2020-12-24 | $30.42 | $30.80 | $29.51 | $29.55 | $20.37 | 810,120 |
| 2020-12-23 | $31.39 | $31.58 | $30.41 | $30.51 | $21.04 | 1,114,980 |
| 2020-12-22 | $31.83 | $32.58 | $31.27 | $31.44 | $21.68 | 896,370 |
| 2020-12-21 | $31.76 | $32.14 | $31.30 | $31.86 | $21.97 | 972,690 |
| 2020-12-18 | $32.49 | $32.49 | $31.70 | $31.85 | $21.96 | 964,330 |
| 2020-12-17 | $32.27 | $32.58 | $31.81 | $32.50 | $22.41 | 979,700 |
| 2020-12-16 | $32.35 | $33.45 | $32.00 | $32.34 | $22.30 | 1,071,090 |
| 2020-12-15 | $32.20 | $32.79 | $32.00 | $32.45 | $22.37 | 815,390 |
| 2020-12-14 | $31.30 | $32.44 | $31.09 | $32.40 | $22.34 | 1,378,020 |
| 2020-12-11 | $31.75 | $32.30 | $31.13 | $31.13 | $21.46 | 1,861,030 |
| 2020-12-10 | $31.96 | $32.10 | $31.34 | $31.75 | $21.89 | 1,624,630 |
| 2020-12-09 | $32.31 | $32.68 | $31.58 | $31.65 | $21.82 | 1,332,030 |
| 2020-12-08 | $32.30 | $32.83 | $31.84 | $32.31 | $22.28 | 839,580 |
| 2020-12-07 | $32.91 | $33.14 | $32.11 | $32.29 | $22.26 | 1,252,060 |
| 2020-12-04 | $33.16 | $33.79 | $32.56 | $32.91 | $22.69 | 958,190 |
| 2020-12-03 | $32.75 | $33.30 | $32.22 | $33.15 | $22.86 | 1,238,770 |
| 2020-12-02 | $32.51 | $32.99 | $32.01 | $32.85 | $22.65 | 1,664,490 |
| 2020-12-01 | $32.21 | $32.88 | $32.07 | $32.50 | $22.41 | 1,930,290 |
| 2020-11-30 | $32.76 | $32.91 | $31.51 | $32.25 | $22.24 | 2,386,590 |
| 2020-11-27 | $32.50 | $33.24 | $31.00 | $32.75 | $22.58 | 2,646,640 |
| 2020-11-26 | $34.56 | $34.77 | $33.00 | $33.28 | $22.95 | 2,085,430 |
| 2020-11-25 | $34.97 | $35.30 | $34.40 | $34.75 | $23.96 | 989,490 |
| 2020-11-24 | $34.91 | $35.33 | $34.48 | $34.97 | $24.11 | 962,690 |
| 2020-11-23 | $35.51 | $35.54 | $34.62 | $34.70 | $23.92 | 1,197,630 |
| 2020-11-20 | $35.59 | $36.12 | $35.20 | $35.35 | $24.37 | 1,687,370 |
| 2020-11-19 | $35.28 | $35.97 | $33.90 | $35.78 | $24.67 | 2,085,290 |
| 2020-11-18 | $35.51 | $36.09 | $35.00 | $35.14 | $24.23 | 1,287,210 |
| 2020-11-17 | $36.19 | $36.56 | $34.92 | $35.50 | $24.48 | 1,731,450 |
| 2020-11-16 | $36.56 | $37.37 | $36.01 | $36.18 | $24.94 | 1,540,830 |
| 2020-11-13 | $36.21 | $36.88 | $35.96 | $36.56 | $25.21 | 1,138,120 |
| 2020-11-12 | $35.85 | $36.68 | $35.83 | $36.47 | $25.14 | 1,241,540 |
| 2020-11-11 | $36.00 | $36.88 | $35.64 | $35.83 | $24.70 | 1,450,360 |
| 2020-11-10 | $35.81 | $36.55 | $34.41 | $36.20 | $24.96 | 2,950,720 |
| 2020-11-09 | $38.40 | $38.40 | $35.01 | $36.45 | $25.13 | 3,862,200 |
| 2020-11-06 | $38.27 | $38.54 | $37.05 | $37.62 | $25.94 | 1,615,750 |
| 2020-11-05 | $37.68 | $38.46 | $37.47 | $38.41 | $26.48 | 1,784,970 |
| 2020-11-04 | $36.57 | $37.59 | $36.49 | $37.59 | $25.92 | 1,500,250 |
| 2020-11-03 | $37.13 | $37.60 | $36.58 | $36.71 | $25.31 | 1,223,000 |
| 2020-11-02 | $36.01 | $37.58 | $36.01 | $37.05 | $25.54 | 2,173,970 |
| 2020-10-30 | $37.99 | $38.60 | $35.88 | $36.29 | $25.02 | 3,442,830 |
| 2020-10-29 | $36.68 | $37.77 | $36.30 | $37.58 | $25.91 | 1,417,350 |
| 2020-10-28 | $36.56 | $37.46 | $36.36 | $37.08 | $25.57 | 1,542,730 |
| 2020-10-27 | $35.83 | $37.08 | $35.83 | $36.59 | $25.23 | 1,268,400 |
| 2020-10-26 | $36.20 | $36.52 | $35.32 | $36.52 | $25.18 | 993,580 |
| 2020-10-23 | $36.21 | $36.93 | $35.68 | $35.95 | $24.79 | 1,326,680 |
| 2020-10-22 | $36.30 | $36.51 | $35.50 | $35.88 | $24.74 | 1,496,590 |
| 2020-10-21 | $36.91 | $37.33 | $36.14 | $36.51 | $25.17 | 1,748,360 |
| 2020-10-20 | $36.69 | $37.56 | $36.61 | $36.85 | $25.41 | 1,236,260 |
| 2020-10-19 | $37.27 | $37.60 | $36.40 | $36.90 | $25.44 | 1,485,370 |
| 2020-10-16 | $37.13 | $37.94 | $36.54 | $37.00 | $25.51 | 1,603,800 |
| 2020-10-15 | $37.20 | $37.94 | $36.49 | $36.93 | $25.46 | 2,120,220 |
| 2020-10-14 | $36.54 | $37.15 | $36.00 | $36.70 | $25.30 | 2,005,830 |
| 2020-10-13 | $34.98 | $36.67 | $34.60 | $36.54 | $25.19 | 2,113,520 |
| 2020-10-12 | $34.34 | $35.05 | $34.00 | $35.01 | $24.14 | 2,672,590 |
| 2020-10-09 | $35.20 | $35.79 | $33.98 | $34.58 | $23.84 | 2,052,890 |
| 2020-10-08 | $35.01 | $35.01 | $35.01 | $35.01 | $24.14 | 0 |
| 2020-10-07 | $35.01 | $35.01 | $35.01 | $35.01 | $24.14 | 0 |
| 2020-10-06 | $35.01 | $35.01 | $35.01 | $35.01 | $24.14 | 0 |
| 2020-10-05 | $35.01 | $35.01 | $35.01 | $35.01 | $24.14 | 0 |
| 2020-10-02 | $35.01 | $35.01 | $35.01 | $35.01 | $24.14 | 0 |
| 2020-10-01 | $35.01 | $35.01 | $35.01 | $35.01 | $24.14 | 0 |
| 2020-09-30 | $35.50 | $35.70 | $34.40 | $35.01 | $24.14 | 1,735,350 |
| 2020-09-29 | $34.52 | $35.30 | $33.62 | $34.93 | $24.08 | 2,039,670 |
| 2020-09-28 | $34.70 | $35.70 | $34.11 | $34.51 | $23.79 | 2,041,200 |
| 2020-09-25 | $34.40 | $35.25 | $33.80 | $34.68 | $23.91 | 2,237,330 |
| 2020-09-24 | $33.86 | $34.70 | $33.56 | $34.04 | $23.47 | 2,192,230 |
| 2020-09-23 | $32.84 | $34.11 | $32.30 | $34.03 | $23.46 | 2,717,170 |
| 2020-09-22 | $31.65 | $33.66 | $31.23 | $32.63 | $22.50 | 3,065,000 |
| 2020-09-21 | $34.27 | $34.27 | $31.55 | $31.95 | $22.03 | 4,608,960 |
| 2020-09-18 | $33.35 | $34.75 | $33.25 | $34.75 | $23.96 | 2,696,600 |
| 2020-09-17 | $32.15 | $33.48 | $32.03 | $33.18 | $22.88 | 2,070,040 |
| 2020-09-16 | $32.40 | $32.40 | $31.53 | $32.33 | $22.29 | 2,053,540 |
| 2020-09-15 | $30.18 | $32.32 | $29.96 | $32.00 | $22.06 | 3,107,250 |
| 2020-09-14 | $29.88 | $30.54 | $29.51 | $30.49 | $21.02 | 2,080,790 |
| 2020-09-11 | $28.50 | $29.68 | $28.50 | $29.60 | $20.41 | 1,575,430 |
| 2020-09-10 | $29.02 | $29.42 | $28.65 | $28.72 | $19.80 | 1,663,700 |
| 2020-09-09 | $29.75 | $29.80 | $28.72 | $28.81 | $19.86 | 2,072,620 |
| 2020-09-08 | $29.73 | $30.20 | $29.23 | $29.92 | $20.63 | 1,764,080 |
| 2020-09-07 | $30.38 | $30.65 | $29.58 | $29.73 | $20.50 | 2,041,650 |
| 2020-09-04 | $30.62 | $31.04 | $29.91 | $30.39 | $20.95 | 2,653,640 |
| 2020-09-03 | $32.01 | $32.34 | $31.06 | $31.29 | $21.57 | 5,197,320 |
| 2020-09-02 | $32.05 | $32.96 | $31.95 | $32.90 | $22.68 | 3,766,910 |
| 2020-09-01 | $31.02 | $32.20 | $30.78 | $31.95 | $22.03 | 4,879,100 |
| 2020-08-31 | $29.05 | $31.19 | $29.05 | $30.72 | $21.18 | 4,705,620 |
| 2020-08-28 | $28.60 | $29.10 | $28.15 | $28.99 | $19.99 | 2,416,720 |
| 2020-08-27 | $28.40 | $28.76 | $28.00 | $28.54 | $19.68 | 1,479,100 |
| 2020-08-26 | $29.07 | $29.28 | $28.00 | $28.33 | $19.53 | 3,059,740 |
| 2020-08-25 | $29.15 | $29.55 | $28.75 | $29.01 | $20.00 | 2,733,950 |
| 2020-08-24 | $29.00 | $29.87 | $28.51 | $29.18 | $20.12 | 4,057,350 |
| 2020-08-21 | $27.99 | $28.97 | $27.88 | $28.81 | $19.86 | 3,940,910 |
| 2020-08-20 | $27.54 | $28.55 | $27.21 | $27.77 | $19.15 | 2,687,290 |
| 2020-08-19 | $27.31 | $28.30 | $27.14 | $27.54 | $18.99 | 2,695,330 |
| 2020-08-18 | $27.38 | $27.69 | $27.10 | $27.37 | $18.87 | 1,708,090 |
| 2020-08-17 | $26.99 | $27.49 | $26.67 | $27.28 | $18.81 | 1,750,560 |
| 2020-08-14 | $26.97 | $27.35 | $26.44 | $26.89 | $18.54 | 1,526,820 |
| 2020-08-13 | $26.50 | $26.85 | $26.30 | $26.70 | $18.41 | 1,318,630 |
| 2020-08-12 | $26.70 | $26.79 | $25.83 | $26.51 | $18.28 | 1,883,340 |
| 2020-08-11 | $27.61 | $27.61 | $26.63 | $26.65 | $18.37 | 1,920,440 |
| 2020-08-10 | $27.00 | $27.65 | $26.72 | $27.43 | $18.91 | 2,368,860 |
| 2020-08-07 | $27.28 | $27.48 | $26.50 | $26.86 | $18.52 | 2,429,180 |
| 2020-08-06 | $27.85 | $27.85 | $26.87 | $27.48 | $18.95 | 3,009,390 |
| 2020-08-05 | $28.01 | $28.58 | $27.41 | $27.79 | $19.16 | 4,989,290 |
| 2020-08-04 | $26.97 | $28.00 | $26.75 | $28.00 | $19.31 | 4,629,700 |
| 2020-08-03 | $27.24 | $27.60 | $26.75 | $26.94 | $18.57 | 3,230,610 |
| 2020-07-31 | $26.23 | $27.14 | $26.01 | $26.75 | $18.44 | 3,889,530 |
| 2020-07-30 | $26.58 | $27.40 | $26.41 | $26.73 | $18.43 | 4,338,300 |
| 2020-07-29 | $25.19 | $26.87 | $25.00 | $26.68 | $18.40 | 3,618,600 |
| 2020-07-28 | $25.08 | $25.40 | $24.86 | $25.18 | $17.36 | 1,646,150 |
| 2020-07-27 | $25.96 | $26.39 | $24.75 | $25.11 | $17.31 | 3,094,500 |
| 2020-07-24 | $27.28 | $27.30 | $25.71 | $25.80 | $17.79 | 4,968,990 |
| 2020-07-23 | $26.50 | $27.88 | $26.37 | $27.68 | $19.08 | 5,032,500 |
| 2020-07-22 | $25.57 | $27.20 | $25.33 | $26.79 | $18.47 | 4,462,980 |
| 2020-07-21 | $25.55 | $25.73 | $25.23 | $25.57 | $17.63 | 2,775,760 |
| 2020-07-20 | $27.23 | $27.30 | $24.94 | $25.69 | $17.71 | 7,162,010 |
| 2020-07-17 | $25.69 | $27.18 | $25.60 | $26.88 | $18.53 | 4,442,070 |
| 2020-07-16 | $26.33 | $27.78 | $25.80 | $25.95 | $17.89 | 5,725,980 |
| 2020-07-15 | $25.80 | $27.20 | $25.80 | $26.21 | $18.07 | 4,717,700 |
| 2020-07-14 | $26.55 | $26.70 | $25.26 | $25.78 | $17.77 | 4,093,410 |
| 2020-07-13 | $24.73 | $26.99 | $24.72 | $26.60 | $18.34 | 6,233,380 |
| 2020-07-10 | $25.35 | $25.35 | $24.72 | $24.77 | $17.08 | 2,625,370 |
| 2020-07-09 | $25.12 | $25.39 | $24.89 | $25.27 | $17.42 | 3,529,190 |
| 2020-07-08 | $25.00 | $25.45 | $24.81 | $25.13 | $17.33 | 2,276,730 |
| 2020-07-07 | $25.49 | $25.88 | $25.00 | $25.03 | $17.26 | 4,259,720 |
| 2020-07-06 | $25.55 | $25.75 | $24.83 | $25.61 | $17.66 | 3,197,320 |
| 2020-07-03 | $25.40 | $25.44 | $24.76 | $24.85 | $17.13 | 1,770,370 |
| 2020-07-02 | $25.06 | $25.45 | $24.80 | $25.25 | $17.41 | 2,122,810 |
| 2020-07-01 | $24.75 | $25.58 | $24.60 | $24.81 | $17.11 | 2,436,820 |
| 2020-06-30 | $24.58 | $24.89 | $24.28 | $24.89 | $17.16 | 1,971,320 |
| 2020-06-29 | $24.49 | $24.83 | $24.19 | $24.58 | $16.95 | 2,173,150 |
| 2020-06-26 | $24.44 | $24.44 | $24.44 | $24.44 | $16.85 | 0 |
| 2020-06-25 | $24.44 | $24.44 | $24.44 | $24.44 | $16.85 | 0 |
| 2020-06-24 | $23.99 | $24.65 | $23.78 | $24.44 | $16.85 | 2,712,820 |
| 2020-06-23 | $23.37 | $24.16 | $23.01 | $23.79 | $16.40 | 2,431,870 |
| 2020-06-22 | $23.20 | $23.57 | $23.01 | $23.12 | $15.94 | 1,861,020 |
| 2020-06-19 | $22.63 | $23.28 | $22.63 | $23.08 | $15.91 | 1,964,290 |
| 2020-06-18 | $22.43 | $22.74 | $22.16 | $22.74 | $15.68 | 1,179,000 |
| 2020-06-17 | $22.26 | $22.47 | $22.07 | $22.22 | $15.32 | 1,056,350 |
| 2020-06-16 | $21.70 | $22.31 | $21.65 | $22.28 | $15.36 | 1,742,320 |
| 2020-06-15 | $21.90 | $22.02 | $21.52 | $21.60 | $14.89 | 1,673,960 |
| 2020-06-12 | $21.92 | $22.25 | $21.82 | $22.20 | $15.31 | 1,299,140 |
| 2020-06-11 | $22.95 | $23.07 | $22.29 | $22.38 | $15.43 | 1,136,210 |
| 2020-06-10 | $22.85 | $22.97 | $22.57 | $22.79 | $15.71 | 789,970 |
| 2020-06-09 | $22.78 | $22.98 | $22.40 | $22.90 | $15.79 | 1,132,560 |
| 2020-06-08 | $23.00 | $23.14 | $22.43 | $22.50 | $15.51 | 1,438,030 |
| 2020-06-05 | $23.40 | $23.60 | $22.71 | $23.18 | $15.80 | 1,730,280 |
| 2020-06-04 | $23.07 | $23.98 | $23.07 | $23.40 | $15.95 | 2,038,380 |
| 2020-06-03 | $23.55 | $23.60 | $23.04 | $23.13 | $15.77 | 1,347,930 |
| 2020-06-02 | $23.35 | $23.55 | $23.08 | $23.46 | $15.99 | 1,779,770 |
| 2020-06-01 | $23.29 | $23.76 | $23.24 | $23.34 | $15.91 | 2,489,480 |
| 2020-05-29 | $23.07 | $23.64 | $22.90 | $23.21 | $15.82 | 1,625,310 |
| 2020-05-28 | $23.55 | $23.94 | $23.09 | $23.40 | $15.95 | 2,697,390 |
| 2020-05-27 | $21.72 | $23.93 | $21.62 | $23.52 | $16.03 | 4,445,450 |
| 2020-05-26 | $21.60 | $21.88 | $21.01 | $21.80 | $14.86 | 1,592,720 |
| 2020-05-25 | $22.00 | $22.07 | $20.81 | $20.92 | $14.26 | 1,739,650 |
| 2020-05-22 | $21.69 | $22.29 | $21.39 | $22.00 | $15.00 | 1,230,040 |
| 2020-05-21 | $21.91 | $22.10 | $21.55 | $21.57 | $14.70 | 748,300 |
| 2020-05-20 | $22.28 | $22.34 | $21.78 | $21.88 | $14.91 | 876,560 |
| 2020-05-19 | $22.24 | $22.50 | $22.13 | $22.21 | $15.14 | 819,190 |
| 2020-05-18 | $21.99 | $22.38 | $21.58 | $22.20 | $15.13 | 1,357,980 |
| 2020-05-15 | $22.10 | $22.37 | $21.99 | $21.99 | $14.99 | 1,118,520 |
| 2020-05-14 | $22.05 | $22.42 | $22.00 | $22.08 | $15.05 | 1,005,260 |
| 2020-05-13 | $22.66 | $22.66 | $22.13 | $22.25 | $15.17 | 1,505,300 |
| 2020-05-12 | $22.84 | $22.84 | $22.54 | $22.68 | $15.46 | 1,192,920 |
| 2020-05-11 | $23.00 | $23.03 | $22.51 | $22.68 | $15.46 | 1,617,430 |
| 2020-05-08 | $21.91 | $22.79 | $21.79 | $22.79 | $15.53 | 2,063,270 |
| 2020-05-07 | $21.89 | $22.14 | $21.60 | $21.91 | $14.93 | 1,387,280 |
| 2020-05-06 | $21.17 | $21.97 | $21.17 | $21.89 | $14.92 | 1,462,000 |
| 2020-05-05 | $21.57 | $21.57 | $21.57 | $21.57 | $14.70 | 0 |
| 2020-05-04 | $21.57 | $21.57 | $21.57 | $21.57 | $14.70 | 0 |
| 2020-05-01 | $21.57 | $21.57 | $21.57 | $21.57 | $14.70 | 0 |
| 2020-04-30 | $21.57 | $21.79 | $21.28 | $21.57 | $14.70 | 972,540 |
| 2020-04-29 | $21.24 | $21.64 | $21.10 | $21.42 | $14.60 | 614,110 |
| 2020-04-28 | $21.43 | $21.60 | $20.60 | $21.25 | $14.48 | 939,730 |
| 2020-04-27 | $20.86 | $21.86 | $20.74 | $21.42 | $14.60 | 1,578,020 |
| 2020-04-24 | $21.22 | $21.36 | $20.80 | $20.88 | $14.23 | 591,400 |
| 2020-04-23 | $21.25 | $21.41 | $21.10 | $21.25 | $14.48 | 661,000 |
| 2020-04-22 | $20.99 | $21.26 | $20.78 | $21.21 | $14.46 | 525,890 |
| 2020-04-21 | $21.35 | $21.50 | $20.51 | $21.00 | $14.31 | 845,890 |
| 2020-04-20 | $21.20 | $21.47 | $20.93 | $21.35 | $14.55 | 810,010 |
| 2020-04-17 | $21.25 | $21.30 | $21.02 | $21.05 | $14.35 | 705,820 |
| 2020-04-16 | $21.20 | $21.36 | $20.78 | $21.09 | $14.37 | 963,070 |
| 2020-04-15 | $20.99 | $21.15 | $20.81 | $20.88 | $14.23 | 810,120 |
| 2020-04-14 | $20.72 | $21.09 | $20.62 | $20.98 | $14.30 | 989,120 |
| 2020-04-13 | $20.28 | $20.84 | $20.21 | $20.73 | $14.13 | 804,670 |
| 2020-04-10 | $20.99 | $20.99 | $20.36 | $20.39 | $13.90 | 787,500 |
| 2020-04-09 | $20.76 | $21.04 | $20.74 | $20.84 | $14.20 | 704,290 |
| 2020-04-08 | $20.73 | $20.87 | $20.61 | $20.73 | $14.13 | 677,050 |
| 2020-04-07 | $20.69 | $21.30 | $20.69 | $20.86 | $14.22 | 1,046,840 |
| 2020-04-06 | $20.42 | $20.42 | $20.42 | $20.42 | $13.92 | 0 |
| 2020-04-03 | $20.70 | $20.89 | $20.33 | $20.42 | $13.92 | 632,440 |
| 2020-04-02 | $20.25 | $20.76 | $20.25 | $20.74 | $14.14 | 630,800 |
| 2020-04-01 | $20.31 | $20.75 | $20.26 | $20.45 | $13.94 | 685,660 |
| 2020-03-31 | $20.37 | $20.57 | $20.22 | $20.40 | $13.90 | 655,690 |
| 2020-03-30 | $20.51 | $20.70 | $19.90 | $20.29 | $13.83 | 1,232,370 |
| 2020-03-27 | $20.90 | $21.54 | $20.79 | $21.00 | $14.31 | 1,688,880 |
| 2020-03-26 | $20.80 | $20.80 | $20.52 | $20.60 | $14.04 | 543,820 |
| 2020-03-25 | $20.95 | $20.99 | $20.60 | $20.87 | $14.22 | 1,023,540 |
| 2020-03-24 | $20.41 | $20.66 | $20.06 | $20.57 | $14.02 | 1,063,080 |
| 2020-03-23 | $20.25 | $20.35 | $19.87 | $20.00 | $13.63 | 923,950 |
| 2020-03-20 | $20.50 | $20.72 | $20.20 | $20.55 | $14.01 | 839,380 |
| 2020-03-19 | $20.37 | $20.78 | $19.80 | $20.32 | $13.85 | 1,563,830 |
| 2020-03-18 | $21.09 | $21.23 | $20.38 | $20.46 | $13.95 | 1,436,700 |
| 2020-03-17 | $21.20 | $21.75 | $20.47 | $20.78 | $14.16 | 1,703,140 |
| 2020-03-16 | $22.29 | $22.39 | $21.01 | $21.20 | $14.45 | 2,027,370 |
| 2020-03-13 | $21.51 | $22.43 | $21.51 | $22.25 | $15.17 | 2,479,370 |
| 2020-03-12 | $23.86 | $23.88 | $22.85 | $22.98 | $15.66 | 2,661,000 |
| 2020-03-11 | $24.00 | $24.28 | $23.80 | $24.13 | $16.45 | 2,482,050 |
| 2020-03-10 | $22.61 | $24.06 | $22.61 | $23.96 | $16.33 | 2,430,830 |
| 2020-03-09 | $23.59 | $23.74 | $22.82 | $22.91 | $15.62 | 2,042,510 |
| 2020-03-06 | $23.90 | $24.50 | $23.63 | $23.91 | $16.30 | 2,708,890 |
| 2020-03-05 | $23.27 | $24.17 | $23.03 | $24.05 | $16.39 | 2,914,430 |
| 2020-03-04 | $22.68 | $23.09 | $22.60 | $22.98 | $15.66 | 1,158,900 |
| 2020-03-03 | $23.17 | $23.45 | $22.70 | $22.96 | $15.65 | 2,334,620 |
| 2020-03-02 | $22.39 | $23.16 | $22.32 | $22.99 | $15.67 | 1,853,540 |
| 2020-02-28 | $23.38 | $23.38 | $22.28 | $22.31 | $15.21 | 2,120,310 |
| 2020-02-27 | $23.70 | $24.08 | $23.51 | $23.94 | $16.32 | 1,572,460 |
| 2020-02-26 | $23.77 | $24.15 | $23.52 | $23.67 | $16.13 | 1,844,060 |
| 2020-02-25 | $24.49 | $24.50 | $23.33 | $24.16 | $16.47 | 3,032,300 |
| 2020-02-24 | $24.50 | $24.98 | $24.03 | $24.92 | $16.99 | 2,703,760 |
| 2020-02-21 | $24.57 | $24.99 | $24.32 | $24.48 | $16.69 | 2,590,170 |
| 2020-02-20 | $23.53 | $24.82 | $23.53 | $24.60 | $16.77 | 2,924,250 |
| 2020-02-19 | $23.96 | $23.96 | $23.54 | $23.56 | $16.06 | 1,662,640 |
| 2020-02-18 | $23.72 | $23.94 | $23.50 | $23.91 | $16.30 | 1,863,320 |
| 2020-02-17 | $23.38 | $23.92 | $23.25 | $23.85 | $16.26 | 1,775,630 |
| 2020-02-14 | $23.19 | $23.39 | $23.02 | $23.15 | $15.78 | 867,010 |
| 2020-02-13 | $23.65 | $23.74 | $23.14 | $23.28 | $15.87 | 1,134,300 |
| 2020-02-12 | $23.52 | $23.76 | $23.26 | $23.65 | $16.12 | 1,348,860 |
| 2020-02-11 | $23.70 | $23.93 | $23.40 | $23.51 | $16.02 | 1,505,260 |
| 2020-02-10 | $23.15 | $24.45 | $23.15 | $23.97 | $16.34 | 2,544,890 |
| 2020-02-07 | $22.47 | $22.95 | $22.21 | $22.75 | $15.51 | 1,769,600 |
| 2020-02-06 | $22.50 | $22.58 | $22.08 | $22.45 | $15.30 | 1,468,670 |
| 2020-02-05 | $22.02 | $22.82 | $22.01 | $22.35 | $15.23 | 1,733,770 |
| 2020-02-04 | $21.47 | $22.62 | $21.10 | $22.20 | $15.13 | 1,881,950 |
| 2020-02-03 | $21.33 | $21.57 | $21.33 | $21.33 | $14.54 | 1,355,970 |
| 2020-01-31 | $23.70 | $23.70 | $23.70 | $23.70 | $16.15 | 0 |
| 2020-01-30 | $23.70 | $23.70 | $23.70 | $23.70 | $16.15 | 0 |
| 2020-01-29 | $23.70 | $23.70 | $23.70 | $23.70 | $16.15 | 0 |
| 2020-01-28 | $23.70 | $23.70 | $23.70 | $23.70 | $16.15 | 0 |
| 2020-01-27 | $23.70 | $23.70 | $23.70 | $23.70 | $16.15 | 0 |
| 2020-01-24 | $23.70 | $23.70 | $23.70 | $23.70 | $16.15 | 0 |
| 2020-01-23 | $24.48 | $24.70 | $23.51 | $23.70 | $16.15 | 1,590,720 |
| 2020-01-22 | $24.76 | $24.85 | $24.18 | $24.65 | $16.80 | 1,431,530 |
| 2020-01-21 | $25.60 | $25.60 | $24.77 | $24.81 | $16.91 | 1,101,700 |
| 2020-01-20 | $25.25 | $25.45 | $25.04 | $25.38 | $17.30 | 990,750 |
| 2020-01-17 | $25.55 | $25.73 | $25.25 | $25.34 | $17.27 | 951,420 |
| 2020-01-16 | $25.38 | $26.17 | $25.20 | $25.70 | $17.52 | 1,415,090 |
| 2020-01-15 | $25.39 | $25.65 | $25.02 | $25.50 | $17.38 | 976,920 |
| 2020-01-14 | $25.49 | $25.90 | $25.35 | $25.39 | $17.31 | 1,419,500 |
| 2020-01-13 | $25.22 | $25.48 | $24.73 | $25.40 | $17.31 | 1,245,910 |
| 2020-01-10 | $25.59 | $25.79 | $25.01 | $25.18 | $17.16 | 1,067,460 |
| 2020-01-09 | $24.80 | $25.59 | $24.80 | $25.58 | $17.44 | 2,301,340 |
| 2020-01-08 | $25.23 | $25.25 | $24.45 | $24.50 | $16.70 | 1,971,070 |
| 2020-01-07 | $25.04 | $25.59 | $25.03 | $25.25 | $17.21 | 1,544,120 |
| 2020-01-06 | $24.30 | $25.72 | $23.75 | $25.30 | $17.24 | 3,522,550 |
| 2020-01-03 | $24.09 | $24.77 | $23.90 | $24.27 | $16.54 | 2,159,390 |
| 2020-01-02 | $23.93 | $24.11 | $23.62 | $24.02 | $16.37 | 1,824,590 |
| 2020-01-01 | $23.67 | $23.67 | $23.67 | $23.67 | $16.13 | 0 |
| 2019-12-31 | $23.61 | $23.77 | $23.40 | $23.67 | $16.13 | 1,030,420 |
| 2019-12-30 | $23.30 | $23.75 | $23.21 | $23.53 | $16.04 | 1,242,720 |
| 2019-12-27 | $23.62 | $23.96 | $23.30 | $23.41 | $15.96 | 1,212,780 |
| 2019-12-26 | $23.59 | $23.75 | $23.10 | $23.62 | $16.10 | 1,195,460 |
| 2019-12-25 | $23.79 | $23.79 | $23.32 | $23.56 | $16.06 | 1,490,800 |
| 2019-12-24 | $23.40 | $23.62 | $23.15 | $23.53 | $16.04 | 1,272,740 |
| 2019-12-23 | $23.95 | $23.98 | $23.30 | $23.40 | $15.95 | 2,245,700 |
| 2019-12-20 | $23.46 | $24.00 | $23.27 | $23.68 | $16.14 | 2,455,420 |
| 2019-12-19 | $23.16 | $23.69 | $23.15 | $23.50 | $16.02 | 2,012,660 |
| 2019-12-18 | $22.76 | $23.49 | $22.67 | $23.29 | $15.87 | 2,977,540 |
| 2019-12-17 | $21.77 | $22.83 | $21.58 | $22.62 | $15.42 | 2,894,550 |
| 2019-12-16 | $21.50 | $21.85 | $21.42 | $21.77 | $14.84 | 1,443,390 |
| 2019-12-13 | $21.15 | $21.39 | $21.12 | $21.33 | $14.54 | 1,152,780 |
| 2019-12-12 | $21.40 | $21.41 | $21.08 | $21.08 | $14.37 | 1,055,220 |
| 2019-12-11 | $21.83 | $21.98 | $21.24 | $21.52 | $14.67 | 1,768,670 |
| 2019-12-10 | $21.25 | $21.83 | $21.03 | $21.78 | $14.85 | 1,547,680 |
| 2019-12-09 | $20.95 | $21.38 | $20.92 | $21.30 | $14.52 | 1,119,610 |
| 2019-12-06 | $20.85 | $21.10 | $20.83 | $20.97 | $14.29 | 598,010 |
| 2019-12-05 | $20.71 | $20.96 | $20.67 | $20.85 | $14.21 | 823,450 |
| 2019-12-04 | $20.60 | $20.82 | $20.58 | $20.71 | $14.12 | 549,900 |
| 2019-12-03 | $20.57 | $20.76 | $20.46 | $20.68 | $14.10 | 662,840 |
| 2019-12-02 | $21.25 | $21.43 | $20.60 | $20.74 | $14.14 | 1,416,610 |
| 2019-11-29 | $21.20 | $21.45 | $21.06 | $21.25 | $14.48 | 698,680 |
| 2019-11-28 | $21.73 | $21.73 | $21.00 | $21.21 | $14.46 | 946,610 |
| 2019-11-27 | $21.31 | $21.62 | $21.04 | $21.19 | $14.44 | 949,030 |
| 2019-11-26 | $21.68 | $21.80 | $21.28 | $21.37 | $14.57 | 1,253,580 |
| 2019-11-25 | $22.84 | $22.84 | $21.56 | $21.69 | $14.78 | 1,966,360 |
| 2019-11-22 | $22.63 | $23.20 | $22.30 | $22.50 | $15.34 | 2,007,500 |
| 2019-11-21 | $22.70 | $23.09 | $22.46 | $22.67 | $15.45 | 1,228,620 |
| 2019-11-20 | $23.03 | $23.13 | $22.65 | $22.71 | $15.48 | 1,050,610 |
| 2019-11-19 | $23.03 | $23.24 | $22.90 | $23.16 | $15.79 | 1,308,480 |
| 2019-11-18 | $22.35 | $23.18 | $22.24 | $23.18 | $15.80 | 1,653,430 |
| 2019-11-15 | $22.73 | $22.83 | $22.22 | $22.35 | $15.23 | 1,249,790 |
| 2019-11-14 | $22.84 | $23.05 | $22.65 | $22.73 | $15.49 | 1,079,580 |
| 2019-11-13 | $23.26 | $23.32 | $22.63 | $23.04 | $15.70 | 1,373,630 |
| 2019-11-12 | $22.61 | $23.50 | $22.61 | $23.22 | $15.83 | 1,688,260 |
| 2019-11-11 | $22.83 | $22.96 | $22.41 | $22.85 | $15.57 | 1,472,990 |
| 2019-11-08 | $23.05 | $23.27 | $22.80 | $22.98 | $15.66 | 1,540,610 |
| 2019-11-07 | $22.78 | $23.19 | $22.71 | $22.84 | $15.57 | 1,656,170 |
| 2019-11-06 | $23.12 | $23.12 | $22.54 | $22.77 | $15.52 | 1,780,470 |
| 2019-11-05 | $22.11 | $23.17 | $22.11 | $23.10 | $15.74 | 2,819,720 |
| 2019-11-04 | $21.95 | $22.46 | $21.91 | $22.27 | $15.18 | 1,712,710 |
| 2019-11-01 | $21.40 | $21.98 | $21.18 | $21.86 | $14.90 | 2,202,610 |
| 2019-10-31 | $22.21 | $22.49 | $21.11 | $21.18 | $14.44 | 2,252,840 |
| 2019-10-30 | $21.62 | $22.45 | $21.62 | $22.28 | $15.19 | 1,585,680 |
| 2019-10-29 | $22.14 | $22.21 | $21.50 | $21.61 | $14.73 | 829,290 |
| 2019-10-28 | $22.32 | $22.43 | $22.05 | $22.22 | $15.14 | 943,910 |
| 2019-10-25 | $22.40 | $22.40 | $22.08 | $22.21 | $15.14 | 779,920 |
| 2019-10-24 | $22.02 | $22.49 | $21.81 | $22.33 | $15.22 | 1,057,170 |
| 2019-10-23 | $22.22 | $22.44 | $21.91 | $22.02 | $15.01 | 686,090 |
| 2019-10-22 | $22.00 | $22.21 | $21.80 | $22.20 | $15.13 | 708,550 |
| 2019-10-21 | $21.68 | $21.98 | $21.49 | $21.92 | $14.94 | 864,070 |
| 2019-10-18 | $22.00 | $22.15 | $21.63 | $21.74 | $14.82 | 750,500 |
| 2019-10-17 | $22.40 | $22.40 | $21.72 | $21.90 | $14.93 | 1,109,930 |
| 2019-10-16 | $22.33 | $22.60 | $22.04 | $22.40 | $15.27 | 737,260 |
| 2019-10-15 | $22.41 | $22.46 | $22.11 | $22.30 | $15.20 | 772,070 |
| 2019-10-14 | $22.02 | $22.68 | $22.02 | $22.46 | $15.31 | 1,141,490 |
| 2019-10-11 | $21.97 | $22.30 | $21.91 | $21.99 | $14.99 | 736,920 |
| 2019-10-10 | $21.92 | $22.15 | $21.61 | $21.99 | $14.99 | 703,880 |
| 2019-10-09 | $21.54 | $21.87 | $21.40 | $21.83 | $14.88 | 894,990 |
| 2019-10-08 | $22.06 | $22.06 | $21.50 | $21.54 | $14.68 | 1,270,790 |
| 2019-10-07 | $21.91 | $21.91 | $21.91 | $21.91 | $14.93 | 0 |
| 2019-10-04 | $21.91 | $21.91 | $21.91 | $21.91 | $14.93 | 0 |
| 2019-10-03 | $21.91 | $21.91 | $21.91 | $21.91 | $14.93 | 0 |
| 2019-10-02 | $21.91 | $21.91 | $21.91 | $21.91 | $14.93 | 0 |
| 2019-10-01 | $21.91 | $21.91 | $21.91 | $21.91 | $14.93 | 0 |
| 2019-09-30 | $22.50 | $22.50 | $21.91 | $21.91 | $14.93 | 562,320 |
| 2019-09-27 | $22.58 | $22.79 | $21.58 | $22.40 | $15.27 | 1,158,230 |
| 2019-09-26 | $23.30 | $23.30 | $22.55 | $22.58 | $15.39 | 1,000,590 |
| 2019-09-25 | $22.89 | $23.16 | $22.60 | $23.05 | $15.71 | 1,209,460 |
| 2019-09-24 | $22.90 | $23.10 | $22.71 | $22.76 | $15.51 | 987,500 |
| 2019-09-23 | $22.89 | $23.18 | $22.52 | $22.90 | $15.61 | 1,334,630 |
| 2019-09-20 | $23.43 | $23.43 | $22.87 | $23.06 | $15.72 | 1,791,300 |
| 2019-09-19 | $24.00 | $24.49 | $23.10 | $23.45 | $15.98 | 4,504,050 |
| 2019-09-18 | $22.67 | $24.30 | $22.67 | $24.00 | $16.36 | 4,714,970 |
| 2019-09-17 | $22.64 | $23.00 | $22.44 | $22.86 | $15.58 | 1,944,180 |
| 2019-09-16 | $23.00 | $23.00 | $22.54 | $22.70 | $15.47 | 2,122,550 |
| 2019-09-13 | $22.85 | $22.85 | $22.85 | $22.85 | $15.57 | 0 |
| 2019-09-12 | $22.81 | $23.09 | $22.80 | $22.85 | $15.57 | 1,500,390 |
| 2019-09-11 | $23.02 | $23.15 | $22.81 | $22.81 | $15.55 | 1,688,970 |
| 2019-09-10 | $23.18 | $23.18 | $22.75 | $23.01 | $15.68 | 2,916,440 |
| 2019-09-09 | $24.02 | $24.10 | $22.73 | $23.35 | $15.92 | 4,483,280 |
| 2019-09-06 | $24.32 | $24.90 | $23.30 | $24.05 | $16.39 | 7,013,600 |
| 2019-09-05 | $21.20 | $23.23 | $21.09 | $23.23 | $15.83 | 4,479,760 |
| 2019-09-04 | $21.00 | $21.26 | $20.73 | $21.12 | $14.40 | 1,262,870 |
| 2019-09-03 | $21.13 | $21.39 | $20.92 | $21.00 | $14.31 | 1,343,130 |
| 2019-09-02 | $20.72 | $21.37 | $20.40 | $21.30 | $14.52 | 2,368,050 |
| 2019-08-30 | $20.55 | $21.17 | $20.52 | $20.90 | $14.25 | 2,321,020 |
| 2019-08-29 | $20.89 | $21.70 | $20.25 | $20.45 | $13.94 | 2,381,580 |
| 2019-08-28 | $21.27 | $21.50 | $20.83 | $20.85 | $14.21 | 1,369,420 |
| 2019-08-27 | $20.28 | $21.45 | $20.26 | $21.22 | $14.46 | 1,715,650 |
| 2019-08-26 | $20.15 | $20.38 | $20.01 | $20.18 | $13.75 | 732,220 |
| 2019-08-23 | $20.50 | $20.65 | $20.30 | $20.61 | $14.05 | 546,080 |
| 2019-08-22 | $20.53 | $20.95 | $20.24 | $20.41 | $13.91 | 1,277,220 |
| 2019-08-21 | $20.06 | $21.16 | $20.06 | $20.71 | $14.12 | 1,656,220 |
| 2019-08-20 | $20.25 | $20.42 | $20.00 | $20.01 | $13.64 | 676,900 |
| 2019-08-19 | $19.69 | $20.30 | $19.43 | $20.30 | $13.84 | 948,640 |
| 2019-08-16 | $19.77 | $19.88 | $19.50 | $19.57 | $13.34 | 877,050 |
| 2019-08-15 | $19.10 | $19.79 | $19.02 | $19.70 | $13.43 | 705,310 |
| 2019-08-14 | $19.23 | $19.80 | $19.23 | $19.59 | $13.35 | 790,610 |
| 2019-08-13 | $19.12 | $19.25 | $18.96 | $19.15 | $13.05 | 399,080 |
| 2019-08-12 | $19.18 | $19.29 | $18.88 | $19.29 | $13.15 | 756,740 |
| 2019-08-09 | $19.71 | $19.75 | $19.07 | $19.08 | $13.00 | 693,430 |
| 2019-08-08 | $19.91 | $19.91 | $19.42 | $19.56 | $13.33 | 807,480 |
| 2019-08-07 | $19.94 | $19.95 | $19.66 | $19.70 | $13.43 | 437,930 |
| 2019-08-06 | $19.90 | $20.38 | $19.50 | $19.71 | $13.43 | 685,800 |
| 2019-08-05 | $20.35 | $20.57 | $20.10 | $20.14 | $13.73 | 600,940 |
| 2019-08-02 | $21.03 | $21.03 | $20.31 | $20.48 | $13.96 | 1,065,350 |
| 2019-08-01 | $20.90 | $21.34 | $20.82 | $21.25 | $14.48 | 1,078,220 |
| 2019-07-31 | $20.68 | $21.27 | $20.68 | $21.08 | $14.37 | 765,460 |
| 2019-07-30 | $20.70 | $20.98 | $20.52 | $20.96 | $14.29 | 752,140 |
| 2019-07-29 | $20.43 | $20.77 | $20.20 | $20.70 | $14.11 | 576,640 |
| 2019-07-26 | $20.32 | $20.48 | $20.25 | $20.38 | $13.89 | 431,290 |
| 2019-07-25 | $20.56 | $20.78 | $20.35 | $20.42 | $13.92 | 704,850 |
| 2019-07-24 | $20.00 | $20.90 | $20.00 | $20.70 | $14.11 | 1,033,940 |
| 2019-07-23 | $20.00 | $20.26 | $20.00 | $20.10 | $13.70 | 382,470 |
| 2019-07-22 | $20.42 | $20.59 | $19.90 | $20.05 | $13.67 | 720,830 |
| 2019-07-19 | $20.58 | $20.82 | $20.42 | $20.42 | $13.92 | 577,860 |
| 2019-07-18 | $20.81 | $20.81 | $20.36 | $20.70 | $14.11 | 731,620 |
| 2019-07-17 | $21.14 | $21.14 | $20.80 | $20.80 | $14.18 | 441,420 |
| 2019-07-16 | $21.00 | $21.26 | $20.90 | $20.97 | $14.29 | 367,450 |
| 2019-07-15 | $20.97 | $21.50 | $20.60 | $21.12 | $14.40 | 834,500 |
| 2019-07-12 | $20.76 | $21.18 | $20.76 | $21.11 | $14.39 | 500,510 |
| 2019-07-11 | $21.08 | $21.18 | $20.56 | $20.86 | $14.22 | 667,450 |
| 2019-07-10 | $21.22 | $21.43 | $20.81 | $20.85 | $14.21 | 648,690 |
| 2019-07-09 | $20.96 | $21.33 | $20.96 | $21.18 | $14.44 | 554,150 |
| 2019-07-08 | $22.00 | $22.04 | $20.82 | $21.17 | $14.43 | 946,330 |
| 2019-07-05 | $21.51 | $21.92 | $21.31 | $21.86 | $14.90 | 1,124,450 |
| 2019-07-04 | $21.59 | $21.72 | $21.24 | $21.37 | $14.57 | 1,015,860 |
| 2019-07-03 | $21.62 | $21.62 | $21.00 | $21.21 | $14.46 | 982,050 |
| 2019-07-02 | $21.98 | $21.98 | $21.56 | $21.62 | $14.74 | 767,760 |
| 2019-07-01 | $21.77 | $21.99 | $21.55 | $21.98 | $14.98 | 1,435,620 |
| 2019-06-28 | $21.16 | $21.56 | $21.12 | $21.52 | $14.67 | 813,280 |
| 2019-06-27 | $21.14 | $21.38 | $20.99 | $21.30 | $14.52 | 832,970 |
| 2019-06-26 | $21.05 | $21.35 | $20.86 | $20.99 | $14.31 | 735,020 |
| 2019-06-25 | $21.15 | $21.30 | $20.63 | $21.20 | $14.45 | 990,880 |
| 2019-06-24 | $21.29 | $21.41 | $21.01 | $21.26 | $14.49 | 802,830 |
| 2019-06-21 | $21.00 | $21.56 | $20.96 | $21.30 | $14.52 | 1,563,350 |
| 2019-06-20 | $20.77 | $21.30 | $20.40 | $21.00 | $14.31 | 1,408,590 |
| 2019-06-19 | $21.00 | $21.00 | $20.44 | $20.59 | $14.03 | 1,194,680 |
| 2019-06-18 | $20.20 | $20.56 | $20.02 | $20.30 | $13.84 | 1,025,870 |
| 2019-06-17 | $19.82 | $20.33 | $19.56 | $20.29 | $13.83 | 1,329,540 |
| 2019-06-14 | $20.06 | $20.31 | $19.82 | $19.99 | $13.63 | 1,327,870 |
| 2019-06-13 | $19.56 | $20.33 | $19.55 | $20.06 | $13.67 | 1,227,770 |
| 2019-06-12 | $19.97 | $20.12 | $19.63 | $19.63 | $13.38 | 1,046,750 |
| 2019-06-11 | $19.53 | $20.01 | $19.45 | $20.01 | $13.64 | 999,300 |
| 2019-06-10 | $19.21 | $19.68 | $19.10 | $19.49 | $13.28 | 866,650 |
| 2019-06-07 | $19.21 | $19.21 | $19.21 | $19.21 | $13.09 | 0 |
| 2019-06-06 | $20.02 | $20.05 | $19.12 | $19.21 | $13.09 | 1,177,280 |
| 2019-06-05 | $20.30 | $20.30 | $19.96 | $20.02 | $13.65 | 564,340 |
| 2019-06-04 | $20.64 | $20.78 | $20.14 | $20.28 | $13.67 | 962,860 |
| 2019-06-03 | $21.30 | $21.35 | $20.22 | $20.64 | $13.92 | 1,530,400 |
| 2019-05-31 | $20.60 | $21.24 | $20.60 | $21.17 | $14.27 | 1,220,810 |
| 2019-05-30 | $20.80 | $20.81 | $20.50 | $20.71 | $13.96 | 892,570 |
| 2019-05-29 | $21.19 | $21.19 | $20.85 | $20.87 | $14.07 | 651,980 |
| 2019-05-28 | $21.06 | $21.30 | $20.71 | $21.00 | $14.16 | 666,990 |
| 2019-05-27 | $20.62 | $21.15 | $20.58 | $21.10 | $14.23 | 1,406,310 |
| 2019-05-24 | $20.70 | $20.85 | $20.48 | $20.62 | $13.90 | 1,003,020 |
| 2019-05-23 | $21.46 | $21.48 | $20.58 | $20.70 | $13.96 | 1,214,850 |
| 2019-05-22 | $21.42 | $21.74 | $21.26 | $21.36 | $14.40 | 691,280 |
| 2019-05-21 | $21.48 | $21.84 | $21.20 | $21.65 | $14.60 | 743,410 |
| 2019-05-20 | $21.48 | $21.68 | $21.11 | $21.42 | $14.44 | 886,110 |
| 2019-05-17 | $22.37 | $22.47 | $21.49 | $21.55 | $14.53 | 1,400,220 |
| 2019-05-16 | $22.48 | $22.50 | $22.22 | $22.38 | $15.09 | 979,360 |
| 2019-05-15 | $22.27 | $22.56 | $22.26 | $22.50 | $15.17 | 721,960 |
| 2019-05-14 | $22.30 | $22.62 | $22.20 | $22.23 | $14.99 | 974,040 |
| 2019-05-13 | $22.72 | $23.02 | $22.38 | $22.57 | $15.22 | 955,750 |
| 2019-05-10 | $22.55 | $23.00 | $22.30 | $22.92 | $15.45 | 1,309,430 |
| 2019-05-09 | $22.42 | $22.65 | $22.20 | $22.42 | $15.12 | 1,130,850 |
| 2019-05-08 | $22.55 | $22.94 | $22.37 | $22.56 | $15.21 | 1,625,400 |
| 2019-05-07 | $22.80 | $23.05 | $22.39 | $22.92 | $15.45 | 1,604,230 |
| 2019-05-06 | $23.87 | $23.87 | $22.31 | $22.75 | $15.34 | 2,121,380 |
| 2019-05-03 | $24.30 | $24.30 | $24.30 | $24.30 | $16.38 | 0 |
| 2019-05-02 | $24.30 | $24.30 | $24.30 | $24.30 | $16.38 | 0 |
| 2019-05-01 | $24.30 | $24.30 | $24.30 | $24.30 | $16.38 | 0 |
| 2019-04-30 | $24.33 | $24.87 | $24.10 | $24.30 | $16.38 | 947,920 |
| 2019-04-29 | $24.61 | $25.07 | $24.21 | $24.37 | $16.43 | 1,338,160 |
| 2019-04-26 | $24.13 | $24.74 | $24.13 | $24.42 | $16.46 | 954,050 |
| 2019-04-25 | $25.27 | $25.33 | $24.23 | $24.31 | $16.39 | 1,158,350 |
| 2019-04-24 | $24.97 | $25.25 | $24.87 | $25.20 | $16.99 | 934,720 |
| 2019-04-23 | $24.90 | $25.32 | $24.80 | $24.84 | $16.75 | 1,038,910 |
| 2019-04-22 | $25.62 | $25.75 | $24.90 | $24.99 | $16.85 | 1,555,070 |
| 2019-04-19 | $25.89 | $25.91 | $25.20 | $25.61 | $17.27 | 1,547,970 |
| 2019-04-18 | $25.93 | $26.13 | $25.60 | $25.88 | $17.45 | 1,051,850 |
| 2019-04-17 | $25.95 | $26.07 | $25.64 | $25.75 | $17.36 | 1,430,470 |
| 2019-04-16 | $25.68 | $25.98 | $25.16 | $25.95 | $17.50 | 1,478,050 |
| 2019-04-15 | $25.97 | $26.21 | $25.69 | $25.69 | $17.32 | 1,589,800 |
| 2019-04-12 | $26.09 | $26.36 | $25.68 | $25.77 | $17.37 | 1,445,320 |
| 2019-04-11 | $26.72 | $26.98 | $26.08 | $26.20 | $17.66 | 1,771,430 |
| 2019-04-10 | $27.08 | $27.08 | $26.52 | $26.66 | $17.97 | 1,797,500 |
| 2019-04-09 | $26.48 | $28.69 | $26.48 | $27.20 | $18.34 | 2,802,940 |
| 2019-04-08 | $27.24 | $27.24 | $26.30 | $26.72 | $18.01 | 1,810,420 |
| 2019-04-05 | $27.21 | $27.21 | $27.21 | $27.21 | $18.34 | 0 |
| 2019-04-04 | $27.34 | $27.56 | $26.78 | $27.21 | $18.34 | 2,009,940 |
| 2019-04-03 | $27.27 | $27.59 | $27.01 | $27.34 | $18.43 | 2,007,880 |
| 2019-04-02 | $27.26 | $27.63 | $26.80 | $26.95 | $18.17 | 2,102,080 |
| 2019-04-01 | $26.48 | $27.47 | $26.48 | $27.21 | $18.34 | 2,988,120 |
| 2019-03-29 | $26.03 | $26.54 | $25.41 | $26.35 | $17.76 | 1,971,560 |
| 2019-03-28 | $26.20 | $26.36 | $25.44 | $25.98 | $17.52 | 1,755,410 |
| 2019-03-27 | $27.01 | $27.39 | $25.93 | $26.36 | $17.77 | 3,161,130 |
| 2019-03-26 | $25.75 | $28.20 | $25.75 | $27.27 | $18.38 | 3,830,020 |
| 2019-03-25 | $26.09 | $26.95 | $25.81 | $25.85 | $17.43 | 1,665,720 |
| 2019-03-22 | $26.09 | $26.40 | $25.92 | $26.34 | $17.76 | 1,209,320 |
| 2019-03-21 | $25.78 | $26.36 | $25.59 | $26.09 | $17.59 | 1,769,260 |
| 2019-03-20 | $25.95 | $26.16 | $25.36 | $25.72 | $17.34 | 1,245,910 |
| 2019-03-19 | $26.35 | $26.35 | $25.73 | $25.90 | $17.46 | 1,543,160 |
| 2019-03-18 | $25.60 | $26.49 | $25.29 | $26.44 | $17.83 | 1,902,520 |
| 2019-03-15 | $25.37 | $25.93 | $25.18 | $25.51 | $17.20 | 1,507,800 |
| 2019-03-14 | $25.29 | $25.85 | $24.72 | $25.46 | $17.16 | 1,533,600 |
| 2019-03-13 | $25.96 | $25.96 | $25.01 | $25.22 | $17.00 | 1,622,150 |
| 2019-03-12 | $25.50 | $25.98 | $25.42 | $25.77 | $17.37 | 1,882,050 |
| 2019-03-11 | $24.84 | $25.47 | $24.80 | $25.27 | $17.04 | 1,844,930 |
| 2019-03-08 | $25.98 | $25.98 | $24.50 | $24.65 | $16.62 | 1,938,910 |
| 2019-03-07 | $25.50 | $26.47 | $25.30 | $26.05 | $17.56 | 2,185,850 |
| 2019-03-06 | $25.06 | $25.55 | $25.00 | $25.44 | $17.15 | 1,960,650 |
| 2019-03-05 | $24.47 | $25.00 | $24.36 | $24.97 | $16.83 | 1,914,930 |
| 2019-03-04 | $24.50 | $25.04 | $24.35 | $24.64 | $16.61 | 1,971,470 |
| 2019-03-01 | $24.41 | $24.56 | $24.03 | $24.43 | $16.47 | 1,387,780 |
| 2019-02-28 | $24.17 | $24.37 | $24.02 | $24.18 | $16.30 | 1,241,800 |
| 2019-02-27 | $24.17 | $24.48 | $24.03 | $24.17 | $16.30 | 1,523,660 |
| 2019-02-26 | $24.57 | $24.75 | $24.11 | $24.37 | $16.43 | 1,915,650 |
| 2019-02-25 | $23.85 | $24.63 | $23.65 | $24.55 | $16.55 | 2,240,520 |
| 2019-02-22 | $23.68 | $23.83 | $23.11 | $23.63 | $15.93 | 1,804,050 |
| 2019-02-21 | $23.50 | $24.67 | $23.41 | $23.87 | $16.09 | 2,427,560 |
| 2019-02-20 | $23.39 | $23.48 | $22.63 | $23.40 | $15.78 | 1,241,910 |
| 2019-02-19 | $23.60 | $23.75 | $23.20 | $23.41 | $15.78 | 1,182,670 |
| 2019-02-18 | $23.17 | $23.65 | $23.17 | $23.44 | $15.80 | 1,309,500 |
| 2019-02-15 | $23.10 | $23.55 | $23.02 | $23.10 | $15.57 | 1,022,610 |
| 2019-02-14 | $23.19 | $23.19 | $22.83 | $23.05 | $15.54 | 1,033,400 |
| 2019-02-13 | $22.80 | $23.06 | $22.71 | $22.99 | $15.50 | 898,270 |
| 2019-02-12 | $22.41 | $22.93 | $22.31 | $22.83 | $15.39 | 976,240 |
| 2019-02-11 | $21.84 | $22.47 | $21.64 | $22.41 | $15.11 | 772,720 |
| 2019-02-08 | $21.73 | $21.73 | $21.73 | $21.73 | $14.65 | 0 |
| 2019-02-07 | $21.73 | $21.73 | $21.73 | $21.73 | $14.65 | 0 |
| 2019-02-06 | $21.73 | $21.73 | $21.73 | $21.73 | $14.65 | 0 |
| 2019-02-05 | $21.73 | $21.73 | $21.73 | $21.73 | $14.65 | 0 |
| 2019-02-04 | $21.73 | $21.73 | $21.73 | $21.73 | $14.65 | 0 |
| 2019-02-01 | $21.28 | $21.78 | $21.28 | $21.73 | $14.65 | 850,040 |
| 2019-01-31 | $21.12 | $21.82 | $21.12 | $21.20 | $14.29 | 1,011,920 |
| 2019-01-30 | $21.06 | $21.56 | $21.06 | $21.37 | $14.41 | 849,380 |
| 2019-01-29 | $22.10 | $22.10 | $21.09 | $21.37 | $14.41 | 985,320 |
| 2019-01-28 | $22.86 | $23.06 | $21.73 | $21.83 | $14.72 | 1,569,070 |
| 2019-01-25 | $22.49 | $23.29 | $22.38 | $22.86 | $15.41 | 1,595,530 |
| 2019-01-24 | $22.62 | $22.84 | $22.33 | $22.37 | $15.08 | 769,110 |
| 2019-01-23 | $22.55 | $22.88 | $22.50 | $22.75 | $15.34 | 516,650 |
| 2019-01-22 | $22.89 | $22.96 | $22.60 | $22.68 | $15.29 | 512,600 |
| 2019-01-21 | $22.57 | $23.00 | $22.51 | $22.75 | $15.34 | 741,690 |
| 2019-01-18 | $22.58 | $22.64 | $22.22 | $22.57 | $15.22 | 805,140 |
| 2019-01-17 | $22.86 | $22.86 | $22.38 | $22.44 | $15.13 | 743,410 |
| 2019-01-16 | $22.83 | $23.00 | $22.60 | $22.75 | $15.34 | 634,140 |
| 2019-01-15 | $22.99 | $22.99 | $22.60 | $22.83 | $15.39 | 688,530 |
| 2019-01-14 | $22.70 | $23.18 | $22.70 | $22.99 | $15.50 | 930,040 |
| 2019-01-11 | $22.51 | $23.05 | $22.51 | $22.85 | $15.41 | 779,680 |
| 2019-01-10 | $22.50 | $22.95 | $22.41 | $22.61 | $15.24 | 818,360 |
| 2019-01-09 | $22.59 | $23.21 | $22.43 | $22.50 | $15.17 | 1,413,840 |
| 2019-01-08 | $22.31 | $22.54 | $22.02 | $22.37 | $15.08 | 852,940 |
| 2019-01-07 | $22.28 | $22.35 | $22.09 | $22.30 | $15.03 | 1,010,000 |
| 2019-01-04 | $21.70 | $22.27 | $21.30 | $22.17 | $14.95 | 1,129,770 |
| 2019-01-03 | $21.83 | $22.14 | $21.59 | $21.82 | $14.71 | 823,320 |
| 2019-01-02 | $21.70 | $21.99 | $21.27 | $21.94 | $14.79 | 936,700 |
| 2019-01-01 | $21.50 | $21.50 | $21.50 | $21.50 | $14.49 | 0 |
| 2018-12-31 | $21.50 | $21.50 | $21.50 | $21.50 | $14.49 | 0 |
| 2018-12-28 | $21.45 | $21.60 | $21.21 | $21.50 | $14.49 | 583,060 |
| 2018-12-27 | $22.08 | $22.21 | $21.30 | $21.43 | $14.45 | 814,570 |
| 2018-12-26 | $21.77 | $21.98 | $21.50 | $21.90 | $14.76 | 602,070 |
| 2018-12-25 | $21.76 | $22.04 | $21.11 | $21.90 | $14.76 | 818,880 |
| 2018-12-24 | $21.47 | $21.95 | $21.03 | $21.85 | $14.73 | 834,670 |
| 2018-12-21 | $21.75 | $21.90 | $21.41 | $21.50 | $14.49 | 806,090 |
| 2018-12-20 | $21.80 | $22.03 | $21.62 | $21.91 | $14.77 | 596,170 |
| 2018-12-19 | $22.36 | $22.36 | $21.80 | $21.85 | $14.73 | 1,123,320 |
| 2018-12-18 | $22.00 | $22.62 | $21.80 | $22.40 | $15.10 | 1,288,660 |
| 2018-12-17 | $22.19 | $22.19 | $21.80 | $22.07 | $14.88 | 917,040 |
| 2018-12-14 | $22.75 | $22.90 | $21.72 | $21.75 | $14.66 | 1,562,760 |
| 2018-12-13 | $22.70 | $22.96 | $22.32 | $22.83 | $15.39 | 946,040 |
| 2018-12-12 | $22.90 | $22.90 | $22.63 | $22.72 | $15.32 | 455,140 |
| 2018-12-11 | $22.91 | $22.95 | $22.62 | $22.83 | $15.39 | 509,040 |
| 2018-12-10 | $23.18 | $23.18 | $22.73 | $22.85 | $15.41 | 644,390 |
| 2018-12-07 | $22.83 | $23.09 | $22.75 | $22.88 | $15.43 | 660,960 |
| 2018-12-06 | $23.23 | $23.33 | $22.78 | $22.81 | $15.38 | 945,010 |
| 2018-12-05 | $23.41 | $23.56 | $23.17 | $23.53 | $15.86 | 1,083,490 |
| 2018-12-04 | $23.87 | $24.05 | $23.46 | $23.64 | $15.94 | 1,121,920 |
| 2018-12-03 | $23.62 | $24.19 | $23.62 | $23.97 | $16.16 | 1,608,920 |
| 2018-11-30 | $23.43 | $23.43 | $22.88 | $23.28 | $15.69 | 761,610 |
| 2018-11-29 | $23.25 | $23.68 | $22.52 | $22.84 | $15.40 | 835,530 |
| 2018-11-28 | $22.91 | $23.28 | $22.76 | $23.23 | $15.66 | 969,390 |
| 2018-11-27 | $22.75 | $23.25 | $22.75 | $22.91 | $15.45 | 849,000 |
| 2018-11-26 | $22.79 | $23.05 | $22.59 | $22.64 | $15.26 | 554,440 |
| 2018-11-23 | $23.74 | $23.74 | $22.76 | $22.85 | $15.41 | 1,090,250 |
| 2018-11-22 | $23.43 | $23.78 | $23.43 | $23.75 | $16.01 | 748,640 |
| 2018-11-21 | $23.50 | $23.59 | $23.23 | $23.50 | $15.84 | 1,008,050 |
| 2018-11-20 | $24.43 | $24.65 | $23.66 | $23.69 | $15.97 | 1,688,410 |
| 2018-11-19 | $24.33 | $24.52 | $24.22 | $24.44 | $16.48 | 1,103,700 |
| 2018-11-16 | $24.46 | $24.66 | $24.25 | $24.53 | $16.54 | 1,821,140 |
| 2018-11-15 | $24.28 | $24.59 | $24.12 | $24.46 | $16.49 | 1,606,550 |
| 2018-11-14 | $25.50 | $25.50 | $24.00 | $24.29 | $16.38 | 2,882,310 |
| 2018-11-13 | $27.60 | $28.12 | $27.39 | $27.77 | $17.37 | 3,313,630 |
| 2018-11-12 | $27.28 | $27.79 | $27.27 | $27.72 | $17.34 | 2,327,430 |
| 2018-11-09 | $26.74 | $27.51 | $26.60 | $27.46 | $17.18 | 1,870,480 |
| 2018-11-08 | $28.38 | $28.50 | $26.89 | $27.07 | $16.93 | 3,170,680 |
| 2018-11-07 | $26.78 | $27.65 | $26.63 | $27.58 | $17.25 | 2,033,660 |
| 2018-11-06 | $26.82 | $26.98 | $26.26 | $26.78 | $16.75 | 1,149,880 |
| 2018-11-05 | $26.98 | $27.19 | $26.68 | $26.90 | $16.83 | 1,289,970 |
| 2018-11-02 | $26.90 | $27.20 | $26.75 | $27.19 | $17.01 | 1,648,480 |
| 2018-11-01 | $26.80 | $27.10 | $26.50 | $26.86 | $16.80 | 1,763,140 |
| 2018-10-31 | $27.12 | $27.48 | $27.12 | $27.36 | $17.11 | 844,530 |
| 2018-10-30 | $26.80 | $27.37 | $26.69 | $27.25 | $17.05 | 972,120 |
| 2018-10-29 | $26.80 | $27.13 | $26.58 | $26.83 | $16.78 | 596,220 |
| 2018-10-26 | $27.32 | $27.52 | $26.80 | $27.00 | $16.89 | 856,320 |
| 2018-10-25 | $26.18 | $27.28 | $26.10 | $27.27 | $17.06 | 970,360 |
| 2018-10-24 | $26.62 | $27.10 | $26.53 | $27.00 | $16.89 | 965,050 |
| 2018-10-23 | $27.15 | $27.50 | $26.50 | $26.79 | $16.76 | 1,319,610 |
| 2018-10-22 | $26.33 | $27.78 | $26.27 | $27.42 | $17.15 | 2,095,500 |
| 2018-10-19 | $24.74 | $26.34 | $24.48 | $26.32 | $16.46 | 1,910,180 |
| 2018-10-18 | $25.91 | $26.18 | $24.75 | $24.90 | $15.58 | 1,271,480 |
| 2018-10-17 | $25.15 | $26.60 | $25.05 | $26.18 | $16.38 | 1,109,530 |
| 2018-10-16 | $25.68 | $25.68 | $24.78 | $24.97 | $15.62 | 526,700 |
| 2018-10-15 | $25.36 | $25.87 | $25.30 | $25.47 | $15.93 | 750,100 |
| 2018-10-12 | $25.00 | $25.54 | $24.55 | $25.50 | $15.95 | 986,400 |
| 2018-10-11 | $25.05 | $25.92 | $24.30 | $25.09 | $15.69 | 950,250 |
| 2018-10-10 | $26.13 | $26.64 | $25.88 | $26.35 | $16.48 | 814,190 |
| 2018-10-09 | $25.13 | $26.50 | $25.13 | $26.15 | $16.36 | 955,700 |
| 2018-10-08 | $25.09 | $25.56 | $25.00 | $25.21 | $15.77 | 766,550 |
| 2018-10-05 | $25.58 | $25.58 | $25.58 | $25.58 | $16.00 | 0 |
| 2018-10-04 | $25.58 | $25.58 | $25.58 | $25.58 | $16.00 | 0 |
| 2018-10-03 | $25.58 | $25.58 | $25.58 | $25.58 | $16.00 | 0 |
| 2018-10-02 | $25.58 | $25.58 | $25.58 | $25.58 | $16.00 | 0 |
| 2018-10-01 | $25.58 | $25.58 | $25.58 | $25.58 | $16.00 | 0 |
| 2018-09-28 | $24.99 | $25.58 | $24.68 | $25.58 | $16.00 | 839,300 |
| 2018-09-27 | $25.66 | $25.66 | $24.74 | $24.87 | $15.56 | 699,520 |
| 2018-09-26 | $25.82 | $25.82 | $25.39 | $25.55 | $15.98 | 573,980 |
| 2018-09-25 | $25.95 | $25.95 | $25.45 | $25.59 | $16.01 | 529,530 |
| 2018-09-24 | $26.00 | $26.00 | $26.00 | $26.00 | $16.26 | 0 |
| 2018-09-21 | $25.60 | $26.04 | $25.45 | $26.00 | $16.26 | 940,950 |
| 2018-09-20 | $25.10 | $25.48 | $25.10 | $25.48 | $15.94 | 511,100 |
| 2018-09-19 | $24.96 | $25.46 | $24.72 | $25.18 | $15.75 | 696,030 |
| 2018-09-18 | $24.55 | $25.00 | $24.21 | $24.96 | $15.61 | 495,130 |
| 2018-09-17 | $25.10 | $25.10 | $24.51 | $24.63 | $15.41 | 365,480 |
| 2018-09-14 | $25.33 | $25.55 | $24.91 | $24.98 | $15.63 | 545,700 |
| 2018-09-13 | $25.45 | $25.85 | $25.09 | $25.34 | $15.85 | 799,920 |
| 2018-09-12 | $24.94 | $25.54 | $24.86 | $25.45 | $15.92 | 826,330 |
| 2018-09-11 | $24.76 | $25.19 | $24.51 | $24.94 | $15.60 | 717,730 |
| 2018-09-10 | $25.50 | $25.99 | $24.71 | $24.76 | $15.49 | 929,820 |
| 2018-09-07 | $26.00 | $26.44 | $25.61 | $25.74 | $16.10 | 917,020 |
| 2018-09-06 | $25.98 | $26.44 | $25.80 | $26.00 | $16.26 | 930,200 |
| 2018-09-05 | $26.80 | $26.95 | $26.00 | $26.00 | $16.26 | 1,471,440 |
| 2018-09-04 | $26.74 | $27.45 | $26.54 | $27.18 | $17.00 | 1,450,860 |
| 2018-09-03 | $26.84 | $27.23 | $26.31 | $26.88 | $16.81 | 1,390,530 |
| 2018-08-31 | $27.49 | $27.49 | $26.50 | $26.84 | $16.79 | 1,696,810 |
| 2018-08-30 | $27.92 | $28.56 | $27.21 | $27.53 | $17.22 | 2,979,600 |
| 2018-08-29 | $29.80 | $30.89 | $28.30 | $29.28 | $18.31 | 5,671,020 |
| 2018-08-28 | $28.14 | $28.14 | $28.14 | $28.14 | $17.60 | 764,630 |
| 2018-08-27 | $24.70 | $25.77 | $24.60 | $25.58 | $16.00 | 356,520 |
| 2018-08-24 | $25.05 | $25.20 | $24.80 | $24.98 | $15.63 | 149,750 |
| 2018-08-23 | $25.00 | $25.38 | $24.71 | $25.09 | $15.69 | 307,100 |
| 2018-08-22 | $25.10 | $25.23 | $24.46 | $25.15 | $15.73 | 272,100 |
| 2018-08-21 | $24.89 | $25.28 | $24.50 | $25.09 | $15.69 | 341,260 |
| 2018-08-20 | $24.89 | $25.11 | $24.03 | $24.89 | $15.57 | 559,370 |
| 2018-08-17 | $25.70 | $25.85 | $24.84 | $24.89 | $15.57 | 334,020 |
| 2018-08-16 | $25.51 | $25.80 | $25.03 | $25.66 | $16.05 | 456,600 |
| 2018-08-15 | $26.07 | $26.07 | $25.45 | $25.84 | $16.16 | 510,400 |
| 2018-08-14 | $26.00 | $26.09 | $25.86 | $26.07 | $16.31 | 407,280 |
| 2018-08-13 | $26.34 | $26.34 | $25.62 | $26.06 | $16.30 | 696,310 |
| 2018-08-10 | $26.39 | $26.61 | $25.85 | $26.56 | $16.61 | 1,021,360 |
| 2018-08-09 | $26.93 | $26.93 | $26.17 | $26.37 | $16.49 | 1,096,970 |
| 2018-08-08 | $27.50 | $27.63 | $26.10 | $26.79 | $16.76 | 1,029,020 |
| 2018-08-07 | $27.30 | $27.76 | $26.90 | $27.45 | $17.17 | 424,820 |
| 2018-08-06 | $28.00 | $28.18 | $27.16 | $27.39 | $17.13 | 365,660 |
| 2018-08-03 | $28.73 | $28.98 | $27.85 | $28.10 | $17.58 | 400,400 |
| 2018-08-02 | $28.55 | $29.09 | $26.50 | $28.86 | $18.05 | 722,980 |
| 2018-08-01 | $29.75 | $29.75 | $28.60 | $28.85 | $18.05 | 265,430 |
| 2018-07-31 | $29.54 | $29.79 | $29.14 | $29.53 | $18.47 | 232,900 |
| 2018-07-30 | $30.30 | $30.30 | $29.12 | $29.54 | $18.48 | 423,440 |
| 2018-07-27 | $29.90 | $30.45 | $29.81 | $30.28 | $18.94 | 481,500 |
| 2018-07-26 | $30.20 | $30.42 | $29.70 | $29.84 | $18.67 | 663,700 |
| 2018-07-25 | $30.70 | $30.70 | $30.01 | $30.40 | $19.02 | 378,900 |
| 2018-07-24 | $30.30 | $30.88 | $30.18 | $30.57 | $19.12 | 445,100 |
| 2018-07-23 | $30.50 | $30.60 | $29.92 | $30.31 | $18.96 | 360,900 |
| 2018-07-20 | $29.79 | $30.51 | $29.63 | $30.43 | $19.03 | 501,540 |
| 2018-07-19 | $30.29 | $30.29 | $29.30 | $29.62 | $18.53 | 693,200 |
| 2018-07-18 | $30.24 | $30.50 | $30.02 | $30.05 | $18.80 | 216,500 |
| 2018-07-17 | $30.38 | $30.45 | $29.66 | $30.24 | $18.92 | 610,300 |
| 2018-07-16 | $30.75 | $30.75 | $30.20 | $30.40 | $19.02 | 254,500 |
| 2018-07-13 | $30.79 | $30.79 | $30.10 | $30.46 | $19.05 | 536,850 |
| 2018-07-12 | $30.20 | $30.72 | $29.89 | $30.52 | $19.09 | 560,020 |
| 2018-07-11 | $29.66 | $30.43 | $29.20 | $30.24 | $18.92 | 895,790 |
| 2018-07-10 | $29.69 | $30.09 | $29.58 | $29.88 | $18.69 | 724,940 |
| 2018-07-09 | $29.54 | $29.95 | $29.23 | $29.69 | $18.57 | 792,260 |
| 2018-07-06 | $29.75 | $30.10 | $28.80 | $29.54 | $18.48 | 709,960 |
| 2018-07-05 | $29.68 | $30.45 | $29.50 | $29.76 | $18.62 | 600,340 |
| 2018-07-04 | $30.47 | $30.88 | $29.10 | $29.93 | $18.72 | 755,900 |
| 2018-07-03 | $29.61 | $30.68 | $29.61 | $30.59 | $19.13 | 747,150 |
| 2018-07-02 | $29.97 | $30.83 | $29.51 | $29.67 | $18.56 | 887,340 |
| 2018-06-29 | $28.60 | $30.45 | $28.60 | $30.05 | $18.80 | 615,810 |
| 2018-06-28 | $28.06 | $28.99 | $27.99 | $28.89 | $18.07 | 584,070 |
| 2018-06-27 | $28.79 | $28.96 | $27.85 | $28.32 | $17.71 | 643,970 |
| 2018-06-26 | $28.50 | $28.80 | $27.02 | $28.64 | $17.91 | 507,000 |
| 2018-06-25 | $28.65 | $28.82 | $28.22 | $28.68 | $17.94 | 449,510 |
| 2018-06-22 | $28.15 | $28.61 | $27.85 | $28.49 | $17.82 | 583,300 |
| 2018-06-21 | $28.55 | $29.17 | $27.95 | $28.14 | $17.60 | 995,890 |
| 2018-06-20 | $28.74 | $29.65 | $28.10 | $28.22 | $17.65 | 1,185,050 |
| 2018-06-19 | $31.39 | $31.39 | $28.27 | $28.74 | $17.98 | 1,518,390 |
| 2018-06-18 | $31.41 | $31.41 | $31.41 | $31.41 | $19.65 | 0 |
| 2018-06-15 | $31.56 | $31.85 | $31.14 | $31.41 | $19.65 | 588,400 |
| 2018-06-14 | $31.33 | $31.87 | $31.10 | $31.56 | $19.74 | 744,220 |
| 2018-06-13 | $31.37 | $32.16 | $31.20 | $31.68 | $19.82 | 995,630 |
| 2018-06-12 | $31.54 | $31.99 | $31.11 | $31.32 | $19.59 | 711,000 |
| 2018-06-11 | $32.13 | $32.13 | $31.09 | $31.40 | $19.64 | 710,520 |
| 2018-06-08 | $31.72 | $32.65 | $31.11 | $31.71 | $19.83 | 986,770 |
| 2018-06-07 | $32.22 | $32.84 | $31.75 | $32.37 | $20.25 | 845,300 |
| 2018-06-06 | $32.88 | $33.19 | $31.88 | $32.08 | $20.07 | 1,015,990 |
| 2018-06-05 | $32.97 | $33.25 | $32.55 | $32.69 | $20.45 | 862,300 |
| 2018-06-04 | $33.66 | $33.66 | $31.91 | $33.17 | $20.75 | 1,402,470 |
| 2018-06-01 | $33.20 | $33.95 | $32.50 | $33.66 | $21.05 | 1,588,730 |
| 2018-05-31 | $32.68 | $33.98 | $32.21 | $33.84 | $21.05 | 1,407,260 |
| 2018-05-30 | $32.22 | $33.13 | $31.85 | $32.72 | $20.35 | 1,015,210 |
| 2018-05-29 | $33.40 | $34.42 | $32.00 | $32.55 | $20.25 | 1,373,090 |
| 2018-05-28 | $32.29 | $34.68 | $30.43 | $33.49 | $20.83 | 2,447,590 |
| 2018-05-25 | $32.25 | $33.49 | $31.79 | $32.00 | $19.90 | 1,691,730 |
| 2018-05-24 | $31.60 | $32.35 | $31.59 | $32.23 | $20.05 | 1,018,170 |
| 2018-05-23 | $31.50 | $32.13 | $31.41 | $31.84 | $19.80 | 1,199,650 |
| 2018-05-22 | $31.29 | $31.95 | $30.98 | $31.73 | $19.74 | 1,463,450 |
| 2018-05-21 | $30.07 | $31.61 | $29.00 | $31.39 | $19.52 | 1,826,390 |
| 2018-05-18 | $30.27 | $30.57 | $30.04 | $30.32 | $18.86 | 502,750 |
| 2018-05-17 | $30.38 | $30.63 | $30.01 | $30.38 | $18.90 | 760,310 |
| 2018-05-16 | $29.92 | $30.49 | $29.55 | $30.24 | $18.81 | 933,240 |
| 2018-05-15 | $28.70 | $29.85 | $28.67 | $29.79 | $18.53 | 1,030,080 |
| 2018-05-14 | $28.70 | $29.17 | $28.70 | $28.91 | $17.98 | 613,210 |
| 2018-05-11 | $29.43 | $29.59 | $28.85 | $28.92 | $17.99 | 778,900 |
| 2018-05-10 | $29.76 | $29.76 | $29.15 | $29.30 | $18.22 | 630,060 |
| 2018-05-09 | $29.80 | $30.20 | $29.15 | $29.81 | $18.54 | 1,144,390 |
| 2018-05-08 | $29.87 | $29.93 | $29.31 | $29.83 | $18.55 | 898,760 |
| 2018-05-07 | $29.40 | $29.95 | $28.99 | $29.88 | $18.59 | 1,200,830 |
| 2018-05-04 | $29.32 | $29.73 | $29.08 | $29.15 | $18.13 | 694,400 |
| 2018-05-03 | $28.25 | $30.05 | $27.97 | $29.63 | $18.43 | 1,481,020 |
| 2018-05-02 | $27.91 | $28.70 | $27.88 | $28.25 | $17.57 | 503,400 |
| 2018-05-01 | $27.99 | $27.99 | $27.99 | $27.99 | $17.41 | 0 |
| 2018-04-30 | $27.99 | $27.99 | $27.99 | $27.99 | $17.41 | 0 |
| 2018-04-27 | $28.24 | $28.24 | $27.95 | $27.99 | $17.41 | 964,220 |
| 2018-04-26 | $29.65 | $29.84 | $27.61 | $27.98 | $17.40 | 2,386,000 |
| 2018-04-25 | $30.08 | $30.29 | $29.60 | $30.04 | $18.68 | 714,120 |
| 2018-04-24 | $29.09 | $30.38 | $28.70 | $30.10 | $18.72 | 1,461,290 |
| 2018-04-23 | $28.80 | $29.20 | $28.24 | $28.93 | $17.99 | 781,440 |
| 2018-04-20 | $29.77 | $29.80 | $28.55 | $28.87 | $17.96 | 1,140,400 |
| 2018-04-19 | $30.22 | $30.40 | $29.73 | $29.77 | $18.52 | 1,045,780 |
| 2018-04-18 | $30.56 | $30.56 | $29.60 | $30.22 | $18.80 | 803,600 |
| 2018-04-17 | $30.67 | $30.79 | $30.03 | $30.05 | $18.69 | 890,430 |
| 2018-04-16 | $30.99 | $31.10 | $30.30 | $30.63 | $19.05 | 714,830 |
| 2018-04-13 | $30.92 | $31.45 | $30.60 | $30.95 | $19.25 | 1,190,890 |
| 2018-04-12 | $31.74 | $31.74 | $30.81 | $30.92 | $19.23 | 1,404,870 |
| 2018-04-11 | $31.99 | $32.24 | $31.68 | $31.81 | $19.79 | 1,303,340 |
| 2018-04-10 | $32.09 | $32.09 | $31.51 | $31.87 | $19.82 | 1,015,240 |
| 2018-04-09 | $32.15 | $32.49 | $31.28 | $32.09 | $19.96 | 1,702,380 |
| 2018-04-06 | $32.17 | $32.17 | $32.17 | $32.17 | $20.01 | 0 |
| 2018-04-05 | $32.17 | $32.17 | $32.17 | $32.17 | $20.01 | 0 |
| 2018-04-04 | $31.42 | $32.87 | $31.42 | $32.17 | $20.01 | 2,143,260 |
| 2018-04-03 | $30.96 | $31.44 | $30.64 | $31.40 | $19.53 | 946,740 |
| 2018-04-02 | $32.10 | $32.22 | $31.11 | $31.32 | $19.48 | 2,165,000 |
| 2018-03-30 | $33.39 | $33.39 | $31.75 | $32.20 | $20.03 | 2,461,920 |
| 2018-03-29 | $30.62 | $33.33 | $30.62 | $33.10 | $20.59 | 2,101,460 |
| 2018-03-28 | $31.50 | $31.53 | $30.50 | $30.53 | $18.99 | 1,477,560 |
| 2018-03-27 | $31.46 | $31.99 | $31.24 | $31.70 | $19.72 | 1,528,840 |
| 2018-03-26 | $31.70 | $31.70 | $30.25 | $31.20 | $19.41 | 1,495,360 |
| 2018-03-23 | $31.50 | $33.00 | $30.92 | $31.90 | $19.84 | 1,777,400 |
| 2018-03-22 | $34.47 | $34.80 | $32.70 | $33.04 | $20.55 | 2,347,490 |
| 2018-03-21 | $35.41 | $36.27 | $34.65 | $34.70 | $21.58 | 929,680 |
| 2018-03-20 | $34.87 | $35.25 | $34.48 | $35.16 | $21.87 | 827,290 |
| 2018-03-19 | $35.20 | $35.73 | $34.01 | $34.94 | $21.73 | 936,890 |
| 2018-03-16 | $35.35 | $35.95 | $35.11 | $35.20 | $21.89 | 800,710 |
| 2018-03-15 | $35.64 | $35.90 | $34.92 | $35.72 | $22.22 | 1,060,260 |
| 2018-03-14 | $37.28 | $37.62 | $35.62 | $35.73 | $22.22 | 1,971,360 |
| 2018-03-13 | $37.89 | $37.97 | $37.08 | $37.29 | $23.19 | 930,940 |
| 2018-03-12 | $37.31 | $38.33 | $37.00 | $38.11 | $23.70 | 1,652,340 |
| 2018-03-09 | $36.40 | $37.97 | $36.30 | $37.46 | $23.30 | 1,858,250 |
| 2018-03-08 | $35.77 | $36.74 | $35.28 | $36.53 | $22.72 | 1,736,880 |
| 2018-03-07 | $36.10 | $36.46 | $35.63 | $35.91 | $22.34 | 1,256,590 |
| 2018-03-06 | $36.90 | $36.90 | $35.78 | $36.16 | $22.49 | 2,616,760 |
| 2018-03-05 | $34.42 | $36.95 | $34.42 | $36.93 | $22.97 | 3,996,540 |
| 2018-03-02 | $33.42 | $35.90 | $33.42 | $34.60 | $21.52 | 3,717,170 |
| 2018-03-01 | $32.20 | $33.37 | $32.17 | $33.35 | $20.74 | 2,070,020 |
| 2018-02-28 | $34.30 | $34.30 | $31.65 | $32.75 | $20.37 | 2,969,240 |
| 2018-02-27 | $33.99 | $34.50 | $33.18 | $34.38 | $21.38 | 1,226,920 |
| 2018-02-26 | $33.64 | $34.04 | $32.71 | $33.94 | $21.11 | 1,178,310 |
| 2018-02-23 | $34.36 | $34.36 | $33.02 | $33.64 | $20.92 | 598,020 |
| 2018-02-22 | $33.87 | $34.38 | $33.53 | $33.85 | $21.05 | 1,068,670 |
| 2018-02-21 | $33.53 | $33.53 | $33.53 | $33.53 | $20.86 | 0 |
| 2018-02-20 | $33.53 | $33.53 | $33.53 | $33.53 | $20.86 | 0 |
| 2018-02-19 | $33.53 | $33.53 | $33.53 | $33.53 | $20.86 | 0 |
| 2018-02-16 | $33.53 | $33.53 | $33.53 | $33.53 | $20.86 | 0 |
| 2018-02-15 | $33.53 | $33.53 | $33.53 | $33.53 | $20.86 | 0 |
| 2018-02-14 | $33.52 | $33.75 | $33.00 | $33.53 | $20.86 | 745,320 |
| 2018-02-13 | $33.60 | $33.90 | $32.88 | $33.67 | $20.94 | 1,881,470 |
| 2018-02-12 | $30.58 | $33.54 | $30.58 | $32.76 | $20.38 | 2,024,070 |
| 2018-02-09 | $31.75 | $32.33 | $30.10 | $30.49 | $18.96 | 1,698,340 |
| 2018-02-08 | $30.89 | $32.85 | $30.60 | $32.46 | $20.19 | 2,034,490 |
| 2018-02-07 | $32.74 | $33.66 | $29.88 | $30.56 | $19.01 | 2,676,970 |
| 2018-02-06 | $33.19 | $33.33 | $32.02 | $32.69 | $20.33 | 1,394,660 |
| 2018-02-05 | $33.83 | $33.83 | $33.13 | $33.44 | $20.80 | 997,120 |
| 2018-02-02 | $33.50 | $34.12 | $32.36 | $34.00 | $21.15 | 1,476,300 |
| 2018-02-01 | $34.61 | $34.88 | $32.31 | $33.63 | $20.92 | 2,366,680 |
| 2018-01-31 | $35.76 | $35.85 | $34.11 | $34.59 | $21.52 | 2,457,690 |
| 2018-01-30 | $36.71 | $37.01 | $35.21 | $35.76 | $22.24 | 2,036,990 |
| 2018-01-29 | $36.66 | $37.11 | $35.88 | $36.16 | $22.49 | 2,568,450 |
| 2018-01-26 | $37.47 | $37.93 | $35.36 | $36.09 | $22.45 | 3,072,800 |
| 2018-01-25 | $38.45 | $38.65 | $37.37 | $37.46 | $23.30 | 1,537,600 |
| 2018-01-24 | $38.93 | $39.23 | $38.01 | $38.32 | $23.84 | 1,881,120 |
| 2018-01-23 | $38.22 | $38.99 | $38.00 | $38.93 | $24.21 | 1,133,930 |
| 2018-01-22 | $37.88 | $38.48 | $37.01 | $37.93 | $23.59 | 1,536,190 |
| 2018-01-19 | $40.01 | $40.09 | $37.43 | $37.87 | $23.56 | 1,710,230 |
| 2018-01-18 | $40.50 | $40.86 | $39.50 | $40.01 | $24.89 | 1,091,220 |
| 2018-01-17 | $40.22 | $41.13 | $39.72 | $41.00 | $25.50 | 809,250 |
| 2018-01-16 | $40.31 | $41.60 | $39.93 | $40.20 | $25.00 | 1,139,970 |
| 2018-01-15 | $44.06 | $44.06 | $39.80 | $40.31 | $25.07 | 2,363,120 |
| 2018-01-12 | $44.73 | $44.88 | $43.68 | $43.81 | $27.25 | 861,330 |
| 2018-01-11 | $44.35 | $44.90 | $44.11 | $44.69 | $27.80 | 440,930 |
| 2018-01-10 | $45.46 | $45.79 | $44.40 | $44.79 | $27.86 | 717,820 |
| 2018-01-09 | $45.64 | $45.77 | $44.53 | $45.39 | $28.23 | 748,460 |
| 2018-01-08 | $47.02 | $47.99 | $45.01 | $45.92 | $28.56 | 955,150 |
| 2018-01-05 | $48.10 | $48.35 | $47.75 | $47.78 | $29.72 | 326,580 |
| 2018-01-04 | $49.20 | $49.20 | $47.91 | $48.09 | $29.91 | 786,390 |
| 2018-01-03 | $49.06 | $49.31 | $48.20 | $49.20 | $30.60 | 376,760 |
| 2018-01-02 | $49.18 | $49.53 | $48.87 | $49.30 | $30.66 | 636,560 |
| 2018-01-01 | $49.28 | $49.28 | $49.28 | $49.28 | $30.65 | 0 |
| 2017-12-29 | $47.49 | $49.30 | $47.34 | $49.28 | $30.65 | 1,367,480 |
| 2017-12-28 | $47.64 | $48.29 | $47.03 | $47.74 | $29.69 | 788,100 |
| 2017-12-27 | $47.68 | $48.00 | $46.07 | $47.90 | $29.79 | 706,210 |
| 2017-12-26 | $46.50 | $47.68 | $46.41 | $47.41 | $29.49 | 410,530 |
| 2017-12-25 | $46.76 | $47.15 | $46.51 | $46.52 | $28.94 | 642,640 |
| 2017-12-22 | $46.95 | $46.97 | $46.11 | $46.78 | $29.10 | 312,440 |
| 2017-12-21 | $47.15 | $47.15 | $46.15 | $46.65 | $29.02 | 256,400 |
| 2017-12-20 | $46.59 | $47.08 | $46.50 | $46.95 | $29.20 | 739,870 |
| 2017-12-19 | $46.00 | $46.90 | $45.76 | $46.80 | $29.11 | 579,240 |
| 2017-12-18 | $45.96 | $46.58 | $45.59 | $45.94 | $28.57 | 602,060 |
| 2017-12-15 | $45.45 | $46.29 | $45.45 | $46.02 | $28.62 | 683,310 |
| 2017-12-14 | $44.00 | $46.30 | $44.00 | $46.03 | $28.63 | 1,596,970 |
| 2017-12-13 | $44.34 | $44.95 | $43.70 | $44.00 | $27.37 | 556,730 |
| 2017-12-12 | $45.49 | $45.57 | $44.31 | $44.50 | $27.68 | 429,770 |
| 2017-12-11 | $44.77 | $45.49 | $44.54 | $45.34 | $28.20 | 424,650 |
| 2017-12-08 | $44.69 | $44.99 | $44.25 | $44.83 | $27.88 | 245,370 |
| 2017-12-07 | $44.20 | $44.99 | $43.70 | $44.69 | $27.80 | 321,910 |
| 2017-12-06 | $43.80 | $44.40 | $43.50 | $44.25 | $27.52 | 335,500 |
| 2017-12-05 | $45.62 | $45.62 | $43.01 | $43.40 | $26.99 | 999,100 |
| 2017-12-04 | $45.50 | $46.20 | $45.00 | $45.64 | $28.39 | 291,220 |
| 2017-12-01 | $45.13 | $45.61 | $44.88 | $45.52 | $28.31 | 212,200 |
| 2017-11-30 | $44.50 | $45.50 | $44.50 | $45.42 | $28.25 | 345,000 |
| 2017-11-29 | $45.09 | $45.80 | $44.39 | $45.13 | $28.07 | 721,800 |
| 2017-11-28 | $44.99 | $45.50 | $44.28 | $45.09 | $28.05 | 458,630 |
| 2017-11-27 | $43.53 | $45.78 | $43.51 | $44.92 | $27.94 | 1,070,800 |
| 2017-11-24 | $44.60 | $45.13 | $43.11 | $43.43 | $27.01 | 1,124,630 |
| 2017-11-23 | $46.50 | $46.50 | $44.60 | $44.82 | $27.88 | 763,800 |
| 2017-11-22 | $46.92 | $47.39 | $46.08 | $46.50 | $28.92 | 658,800 |
| 2017-11-21 | $47.66 | $48.00 | $46.89 | $47.16 | $29.33 | 1,180,050 |
| 2017-11-20 | $48.51 | $48.60 | $47.08 | $47.66 | $29.64 | 862,020 |
| 2017-11-17 | $48.81 | $49.72 | $48.03 | $48.62 | $30.24 | 1,123,700 |
| 2017-11-16 | $48.30 | $49.49 | $47.86 | $49.05 | $30.51 | 1,246,380 |
| 2017-11-15 | $47.00 | $48.85 | $47.00 | $48.62 | $30.24 | 1,395,870 |
| 2017-11-14 | $48.69 | $48.69 | $47.00 | $47.30 | $29.42 | 1,381,720 |
| 2017-11-13 | $48.27 | $48.88 | $47.51 | $48.70 | $30.29 | 1,307,650 |
| 2017-11-10 | $49.08 | $49.79 | $48.21 | $48.27 | $30.02 | 858,750 |
| 2017-11-09 | $49.08 | $49.47 | $48.12 | $48.98 | $30.47 | 999,400 |
| 2017-11-08 | $48.98 | $49.10 | $48.17 | $48.88 | $30.40 | 936,100 |
| 2017-11-07 | $49.91 | $49.91 | $48.51 | $49.00 | $30.48 | 1,219,170 |
| 2017-11-06 | $49.53 | $49.96 | $49.10 | $49.93 | $31.06 | 906,950 |
| 2017-11-03 | $50.60 | $50.60 | $49.03 | $49.78 | $30.96 | 1,116,320 |
| 2017-11-02 | $48.20 | $51.40 | $48.20 | $50.04 | $31.12 | 2,509,820 |
| 2017-11-01 | $46.48 | $48.33 | $46.48 | $48.04 | $29.88 | 1,334,380 |
| 2017-10-31 | $48.20 | $48.20 | $46.00 | $46.74 | $29.07 | 2,653,790 |
| 2017-10-30 | $52.02 | $52.66 | $48.74 | $48.74 | $30.32 | 4,036,430 |
| 2017-10-27 | $54.00 | $54.80 | $53.56 | $54.16 | $33.69 | 806,890 |
| 2017-10-26 | $54.20 | $55.00 | $53.52 | $54.88 | $34.14 | 1,063,830 |
| 2017-10-25 | $53.04 | $54.50 | $53.01 | $54.26 | $33.75 | 951,340 |
| 2017-10-24 | $53.00 | $53.58 | $52.40 | $53.48 | $33.26 | 794,730 |
| 2017-10-23 | $51.90 | $53.90 | $51.65 | $53.22 | $33.10 | 1,166,840 |
| 2017-10-20 | $51.05 | $52.04 | $51.05 | $51.85 | $32.25 | 531,250 |
| 2017-10-19 | $51.00 | $53.28 | $50.98 | $51.68 | $32.15 | 1,417,040 |
| 2017-10-18 | $51.50 | $53.30 | $51.03 | $52.07 | $32.39 | 946,060 |
| 2017-10-17 | $51.40 | $51.80 | $50.76 | $51.58 | $32.08 | 749,030 |
| 2017-10-16 | $53.30 | $53.30 | $50.73 | $51.30 | $31.91 | 1,610,810 |
| 2017-10-13 | $53.53 | $55.46 | $53.35 | $53.68 | $33.39 | 1,595,370 |
| 2017-10-12 | $52.44 | $53.17 | $52.01 | $53.04 | $32.99 | 1,192,610 |
| 2017-10-11 | $52.32 | $53.20 | $51.50 | $52.44 | $32.62 | 1,126,880 |
| 2017-10-10 | $52.78 | $52.78 | $52.11 | $52.32 | $32.54 | 789,470 |
| 2017-10-09 | $51.62 | $52.71 | $51.10 | $52.56 | $32.69 | 1,403,910 |
| 2017-10-06 | $51.21 | $51.21 | $51.21 | $51.21 | $31.85 | 0 |
| 2017-10-05 | $51.21 | $51.21 | $51.21 | $51.21 | $31.85 | 0 |
| 2017-10-04 | $51.21 | $51.21 | $51.21 | $51.21 | $31.85 | 0 |
| 2017-10-03 | $51.21 | $51.21 | $51.21 | $51.21 | $31.85 | 0 |
| 2017-10-02 | $51.21 | $51.21 | $51.21 | $51.21 | $31.85 | 0 |
| 2017-09-29 | $51.55 | $53.00 | $50.22 | $51.21 | $31.85 | 1,305,900 |
| 2017-09-28 | $50.78 | $53.92 | $49.59 | $51.55 | $32.06 | 1,998,540 |
| 2017-09-27 | $50.82 | $51.11 | $50.10 | $50.79 | $31.59 | 1,338,510 |
| 2017-09-26 | $49.33 | $51.68 | $49.33 | $50.93 | $31.68 | 2,323,490 |
| 2017-09-25 | $50.95 | $50.97 | $49.00 | $49.33 | $30.68 | 1,405,560 |
| 2017-09-22 | $50.67 | $50.97 | $49.00 | $49.88 | $31.03 | 2,420,470 |
| 2017-09-21 | $45.43 | $49.94 | $45.40 | $49.94 | $31.06 | 3,842,010 |
| 2017-09-20 | $45.50 | $46.50 | $45.33 | $45.40 | $28.24 | 1,129,940 |
| 2017-09-19 | $46.60 | $46.93 | $45.10 | $45.49 | $28.29 | 1,049,250 |
| 2017-09-18 | $46.86 | $47.05 | $46.50 | $46.71 | $29.05 | 383,660 |
| 2017-09-15 | $46.49 | $46.97 | $46.41 | $46.85 | $29.14 | 685,490 |
| 2017-09-14 | $46.40 | $46.75 | $46.08 | $46.39 | $28.85 | 302,540 |
| 2017-09-13 | $46.79 | $46.94 | $46.25 | $46.40 | $28.86 | 663,960 |
| 2017-09-12 | $47.24 | $47.24 | $46.60 | $46.76 | $29.08 | 654,920 |
| 2017-09-11 | $47.49 | $47.60 | $46.96 | $47.03 | $29.25 | 727,470 |
| 2017-09-08 | $47.35 | $47.46 | $46.85 | $47.42 | $29.50 | 1,005,430 |
| 2017-09-07 | $47.05 | $47.30 | $46.93 | $47.27 | $29.40 | 531,510 |
| 2017-09-06 | $47.50 | $47.84 | $46.91 | $47.09 | $29.29 | 1,042,150 |
| 2017-09-05 | $46.96 | $48.00 | $46.96 | $47.98 | $29.84 | 1,458,630 |
| 2017-09-04 | $47.40 | $47.40 | $46.85 | $47.05 | $29.27 | 764,830 |
| 2017-09-01 | $47.92 | $47.92 | $46.87 | $47.00 | $29.23 | 1,369,640 |
| 2017-08-31 | $47.10 | $48.12 | $47.02 | $47.92 | $29.81 | 1,110,340 |
| 2017-08-30 | $47.54 | $47.54 | $46.89 | $47.31 | $29.43 | 797,700 |
| 2017-08-29 | $47.45 | $47.86 | $46.82 | $47.39 | $29.48 | 888,610 |
| 2017-08-28 | $46.01 | $48.36 | $46.00 | $47.45 | $29.51 | 1,693,000 |
| 2017-08-25 | $47.36 | $47.70 | $47.10 | $47.39 | $29.48 | 499,130 |
| 2017-08-24 | $46.92 | $47.95 | $46.88 | $47.36 | $29.46 | 807,410 |
| 2017-08-23 | $48.05 | $48.05 | $46.72 | $46.89 | $29.17 | 744,390 |
| 2017-08-22 | $47.50 | $48.17 | $47.50 | $48.08 | $29.91 | 991,010 |
| 2017-08-21 | $47.05 | $47.65 | $46.85 | $47.50 | $29.55 | 781,660 |
| 2017-08-18 | $47.88 | $48.05 | $46.79 | $47.14 | $29.32 | 1,159,580 |
| 2017-08-17 | $48.58 | $48.58 | $47.61 | $48.12 | $29.93 | 729,970 |
| 2017-08-16 | $47.50 | $48.58 | $47.50 | $48.52 | $30.18 | 581,950 |
| 2017-08-15 | $47.51 | $48.00 | $47.43 | $47.95 | $29.82 | 600,660 |
| 2017-08-14 | $46.99 | $48.10 | $46.88 | $47.62 | $29.62 | 1,040,210 |
| 2017-08-11 | $47.00 | $47.65 | $46.75 | $46.83 | $29.13 | 607,730 |
| 2017-08-10 | $47.72 | $48.41 | $47.06 | $47.25 | $29.39 | 671,870 |
| 2017-08-09 | $47.44 | $49.66 | $47.32 | $48.15 | $29.95 | 1,751,250 |
| 2017-08-08 | $47.02 | $47.78 | $46.60 | $47.77 | $29.71 | 932,260 |
| 2017-08-07 | $46.69 | $47.18 | $46.18 | $46.90 | $29.17 | 1,071,560 |
| 2017-08-04 | $47.60 | $47.60 | $46.05 | $46.76 | $29.08 | 2,187,920 |
| 2017-08-03 | $51.30 | $51.30 | $47.20 | $47.68 | $29.66 | 3,494,050 |
| 2017-08-02 | $52.27 | $52.56 | $51.00 | $51.30 | $31.91 | 984,150 |
| 2017-08-01 | $52.80 | $52.88 | $51.89 | $52.27 | $32.51 | 797,760 |
| 2017-07-31 | $52.33 | $53.35 | $51.77 | $52.73 | $32.80 | 970,690 |
| 2017-07-28 | $51.70 | $53.89 | $51.58 | $52.00 | $32.34 | 1,427,040 |
| 2017-07-27 | $51.70 | $52.17 | $50.91 | $52.03 | $32.36 | 1,111,000 |
| 2017-07-26 | $52.94 | $52.94 | $50.86 | $51.35 | $31.94 | 890,750 |
| 2017-07-25 | $53.22 | $53.23 | $52.21 | $53.06 | $33.00 | 695,930 |
| 2017-07-24 | $52.36 | $53.49 | $52.35 | $53.14 | $33.05 | 753,800 |
| 2017-07-21 | $53.79 | $53.79 | $52.32 | $52.61 | $32.72 | 850,440 |
| 2017-07-20 | $52.40 | $53.99 | $52.00 | $53.83 | $33.48 | 1,030,300 |
| 2017-07-19 | $52.70 | $53.21 | $51.30 | $52.88 | $32.89 | 1,931,350 |
| 2017-07-18 | $53.10 | $53.40 | $52.15 | $52.62 | $32.73 | 1,005,390 |
| 2017-07-17 | $53.86 | $53.86 | $51.02 | $52.80 | $32.84 | 1,511,680 |
| 2017-07-14 | $55.70 | $55.90 | $53.60 | $53.73 | $33.42 | 1,285,900 |
| 2017-07-13 | $55.40 | $55.96 | $55.17 | $55.44 | $34.48 | 676,190 |
| 2017-07-12 | $57.45 | $57.78 | $54.51 | $55.65 | $34.61 | 1,177,250 |
| 2017-07-11 | $57.68 | $57.99 | $57.03 | $57.18 | $35.57 | 836,050 |
| 2017-07-10 | $56.95 | $57.95 | $56.70 | $57.03 | $35.47 | 817,120 |
| 2017-07-07 | $58.05 | $58.30 | $56.57 | $56.97 | $35.44 | 1,248,480 |
| 2017-07-06 | $58.70 | $59.09 | $57.20 | $58.04 | $36.10 | 1,001,300 |
| 2017-07-05 | $58.10 | $59.20 | $57.70 | $58.60 | $36.45 | 637,710 |
| 2017-07-04 | $58.64 | $59.30 | $57.51 | $58.56 | $36.42 | 1,027,930 |
| 2017-07-03 | $58.99 | $59.87 | $58.39 | $58.68 | $36.50 | 746,140 |
| 2017-06-30 | $57.74 | $59.40 | $57.22 | $58.77 | $36.56 | 902,860 |
| 2017-06-29 | $57.67 | $58.65 | $57.67 | $57.99 | $36.07 | 614,150 |
| 2017-06-28 | $58.96 | $58.96 | $57.55 | $57.86 | $35.99 | 939,850 |
| 2017-06-27 | $58.05 | $59.30 | $57.58 | $58.97 | $36.68 | 1,216,520 |
| 2017-06-26 | $57.25 | $58.80 | $57.20 | $58.07 | $36.12 | 1,035,400 |
| 2017-06-23 | $56.51 | $57.37 | $56.05 | $57.19 | $35.57 | 979,690 |
| 2017-06-22 | $58.93 | $58.94 | $56.73 | $56.79 | $35.32 | 1,069,940 |
| 2017-06-21 | $58.83 | $59.00 | $57.71 | $58.94 | $36.66 | 927,950 |
| 2017-06-20 | $57.60 | $58.98 | $57.60 | $58.58 | $36.44 | 1,354,750 |
| 2017-06-19 | $56.80 | $58.36 | $56.52 | $57.91 | $36.02 | 1,171,670 |
| 2017-06-16 | $56.90 | $57.24 | $56.05 | $56.92 | $35.40 | 918,360 |
| 2017-06-15 | $54.96 | $57.46 | $54.95 | $56.99 | $35.29 | 1,460,310 |
| 2017-06-14 | $56.58 | $56.64 | $54.68 | $55.00 | $34.05 | 1,014,100 |
| 2017-06-13 | $55.95 | $56.80 | $55.81 | $56.43 | $34.94 | 978,480 |
| 2017-06-12 | $58.03 | $58.03 | $56.10 | $56.37 | $34.90 | 1,295,600 |
| 2017-06-09 | $56.70 | $58.06 | $55.60 | $57.92 | $35.86 | 1,382,170 |
| 2017-06-08 | $56.62 | $58.69 | $55.96 | $56.26 | $34.83 | 1,686,320 |
| 2017-06-07 | $56.89 | $57.72 | $56.50 | $57.29 | $35.47 | 1,454,970 |
| 2017-06-06 | $53.52 | $57.69 | $53.32 | $56.88 | $35.22 | 1,838,330 |
| 2017-06-05 | $53.66 | $53.99 | $53.11 | $53.52 | $33.14 | 681,420 |
| 2017-06-02 | $52.20 | $54.25 | $51.61 | $53.49 | $33.12 | 954,790 |
| 2017-06-01 | $53.80 | $54.50 | $52.40 | $52.55 | $32.54 | 661,980 |
| 2017-05-31 | $52.63 | $54.97 | $52.63 | $53.98 | $33.42 | 1,252,090 |
| 2017-05-30 | $52.15 | $52.15 | $52.15 | $52.15 | $32.29 | 0 |
| 2017-05-29 | $52.15 | $52.15 | $52.15 | $52.15 | $32.29 | 0 |
| 2017-05-26 | $52.58 | $52.95 | $51.58 | $52.15 | $32.29 | 519,790 |
| 2017-05-25 | $51.70 | $52.99 | $51.70 | $52.56 | $32.54 | 594,510 |
| 2017-05-24 | $53.20 | $53.20 | $50.98 | $51.63 | $31.97 | 1,236,230 |
| 2017-05-23 | $53.86 | $54.20 | $52.21 | $53.27 | $32.98 | 801,300 |
| 2017-05-22 | $53.01 | $53.78 | $52.79 | $53.65 | $33.22 | 854,000 |
| 2017-05-19 | $53.08 | $53.98 | $53.00 | $53.18 | $32.93 | 703,130 |
| 2017-05-18 | $54.91 | $54.91 | $53.26 | $53.28 | $32.99 | 688,240 |
| 2017-05-17 | $54.53 | $55.50 | $54.21 | $54.88 | $33.98 | 1,252,140 |
| 2017-05-16 | $52.98 | $54.97 | $52.70 | $54.60 | $33.81 | 1,233,920 |
| 2017-05-15 | $52.87 | $53.66 | $52.53 | $53.20 | $32.94 | 933,850 |
| 2017-05-12 | $53.90 | $54.35 | $52.52 | $52.86 | $32.73 | 921,860 |
| 2017-05-11 | $54.00 | $54.02 | $51.90 | $53.85 | $33.34 | 1,438,560 |
| 2017-05-10 | $53.21 | $55.39 | $53.10 | $54.18 | $33.55 | 1,717,040 |
| 2017-05-09 | $54.77 | $55.46 | $52.30 | $53.20 | $32.94 | 1,860,320 |
| 2017-05-08 | $57.70 | $58.93 | $54.50 | $54.62 | $33.82 | 2,083,900 |
| 2017-05-05 | $56.61 | $60.00 | $56.61 | $57.03 | $35.31 | 1,540,860 |
| 2017-05-04 | $58.50 | $60.72 | $57.55 | $58.32 | $36.11 | 2,226,140 |
| 2017-05-03 | $55.50 | $59.92 | $55.50 | $58.93 | $36.49 | 2,933,930 |
| 2017-05-02 | $56.09 | $56.40 | $55.20 | $55.73 | $34.51 | 1,763,170 |
| 2017-05-01 | $55.93 | $55.93 | $55.93 | $55.93 | $34.63 | 0 |
| 2017-04-28 | $52.10 | $56.28 | $52.10 | $55.93 | $34.63 | 3,041,390 |
| 2017-04-27 | $53.50 | $53.50 | $51.50 | $52.52 | $32.52 | 1,268,220 |
| 2017-04-26 | $53.45 | $54.90 | $53.18 | $53.21 | $32.95 | 1,024,650 |
| 2017-04-25 | $52.50 | $54.99 | $52.20 | $54.02 | $33.45 | 1,106,210 |
| 2017-04-24 | $55.29 | $55.56 | $51.95 | $53.46 | $33.10 | 1,150,430 |
| 2017-04-21 | $56.17 | $56.69 | $54.91 | $55.22 | $34.19 | 1,543,550 |
| 2017-04-20 | $52.99 | $56.54 | $52.69 | $56.09 | $34.73 | 2,947,470 |
| 2017-04-19 | $53.80 | $54.55 | $52.11 | $53.01 | $32.82 | 1,130,380 |
| 2017-04-18 | $52.18 | $54.31 | $52.11 | $53.63 | $33.21 | 988,320 |
| 2017-04-17 | $52.17 | $53.30 | $52.00 | $52.14 | $32.28 | 634,700 |
| 2017-04-14 | $53.31 | $53.98 | $52.25 | $52.70 | $32.63 | 750,210 |
| 2017-04-13 | $54.95 | $55.22 | $53.30 | $53.50 | $33.13 | 678,370 |
| 2017-04-12 | $53.80 | $54.91 | $53.12 | $54.60 | $33.81 | 1,019,090 |
| 2017-04-11 | $54.29 | $54.88 | $52.72 | $53.68 | $33.24 | 1,420,020 |
| 2017-04-10 | $55.22 | $56.02 | $54.01 | $54.28 | $33.61 | 1,306,240 |
| 2017-04-07 | $54.73 | $55.62 | $54.32 | $55.22 | $34.19 | 1,303,490 |
| 2017-04-06 | $53.58 | $54.80 | $53.27 | $54.79 | $33.92 | 1,221,680 |
| 2017-04-05 | $53.90 | $55.29 | $53.21 | $53.56 | $33.16 | 1,557,170 |
| 2017-04-04 | $54.11 | $54.11 | $54.11 | $54.11 | $33.50 | 0 |
| 2017-04-03 | $54.11 | $54.11 | $54.11 | $54.11 | $33.50 | 0 |
| 2017-03-31 | $52.52 | $55.80 | $52.52 | $54.11 | $33.50 | 2,012,770 |
| 2017-03-30 | $52.65 | $53.72 | $52.30 | $52.32 | $32.40 | 1,328,140 |
| 2017-03-29 | $53.02 | $53.62 | $51.80 | $52.76 | $32.67 | 1,278,990 |
| 2017-03-28 | $53.13 | $56.00 | $52.96 | $53.00 | $32.82 | 1,676,790 |
| 2017-03-27 | $53.80 | $54.31 | $52.88 | $53.51 | $33.13 | 1,502,080 |
| 2017-03-24 | $54.83 | $55.60 | $53.71 | $53.80 | $33.31 | 1,955,510 |
| 2017-03-23 | $55.49 | $56.85 | $54.41 | $55.61 | $34.43 | 1,699,190 |
| 2017-03-22 | $55.80 | $56.25 | $55.00 | $55.52 | $34.38 | 1,806,410 |
| 2017-03-21 | $52.90 | $57.28 | $52.13 | $56.17 | $34.78 | 3,496,660 |
| 2017-03-20 | $52.64 | $53.50 | $51.37 | $52.48 | $32.49 | 1,703,280 |
| 2017-03-17 | $53.47 | $54.44 | $52.62 | $52.86 | $32.73 | 2,480,380 |
| 2017-03-16 | $52.81 | $54.25 | $52.39 | $53.96 | $33.41 | 2,861,460 |
| 2017-03-15 | $50.15 | $53.55 | $49.92 | $52.98 | $32.80 | 4,421,660 |
| 2017-03-14 | $49.00 | $50.77 | $48.91 | $50.42 | $31.22 | 2,540,570 |
| 2017-03-13 | $48.89 | $49.96 | $48.08 | $49.11 | $30.41 | 1,734,790 |
| 2017-03-10 | $47.66 | $48.86 | $47.65 | $48.68 | $30.14 | 1,098,640 |
| 2017-03-09 | $48.59 | $48.59 | $47.80 | $47.98 | $29.71 | 732,350 |
| 2017-03-08 | $47.80 | $48.82 | $47.61 | $48.56 | $30.07 | 1,277,980 |
| 2017-03-07 | $47.98 | $48.00 | $47.26 | $47.93 | $29.68 | 1,114,240 |
| 2017-03-06 | $46.53 | $49.74 | $46.45 | $47.99 | $29.71 | 2,184,910 |
| 2017-03-03 | $46.85 | $47.18 | $46.41 | $46.52 | $28.80 | 782,900 |
| 2017-03-02 | $47.62 | $47.84 | $46.80 | $47.04 | $29.13 | 788,210 |
| 2017-03-01 | $47.18 | $48.48 | $47.00 | $47.62 | $29.49 | 1,886,480 |
| 2017-02-28 | $46.33 | $47.48 | $46.33 | $47.18 | $29.21 | 1,195,600 |
| 2017-02-27 | $46.58 | $46.79 | $45.80 | $46.36 | $28.70 | 1,107,490 |
| 2017-02-24 | $46.71 | $47.70 | $46.53 | $46.57 | $28.83 | 1,676,030 |
| 2017-02-23 | $46.45 | $47.00 | $46.04 | $46.95 | $29.07 | 861,560 |
| 2017-02-22 | $46.80 | $46.98 | $46.32 | $46.39 | $28.72 | 746,390 |
| 2017-02-21 | $46.91 | $47.00 | $46.51 | $46.90 | $29.04 | 1,029,270 |
| 2017-02-20 | $46.45 | $47.00 | $46.08 | $46.87 | $29.02 | 1,371,650 |
| 2017-02-17 | $46.20 | $46.50 | $45.56 | $46.47 | $28.77 | 1,152,600 |
| 2017-02-16 | $45.80 | $46.40 | $45.75 | $46.05 | $28.51 | 1,841,720 |
| 2017-02-15 | $45.96 | $45.96 | $44.59 | $44.80 | $27.74 | 859,780 |
| 2017-02-14 | $45.18 | $45.88 | $44.64 | $45.59 | $28.23 | 1,510,960 |
| 2017-02-13 | $44.17 | $45.09 | $44.10 | $45.02 | $27.88 | 1,064,740 |
| 2017-02-10 | $44.77 | $44.87 | $44.05 | $44.38 | $27.48 | 690,980 |
| 2017-02-09 | $43.74 | $44.90 | $43.51 | $44.69 | $27.67 | 995,060 |
| 2017-02-08 | $43.99 | $44.00 | $42.90 | $43.72 | $27.07 | 838,970 |
| 2017-02-07 | $44.62 | $44.75 | $43.90 | $44.01 | $27.25 | 810,240 |
| 2017-02-06 | $44.51 | $44.99 | $44.31 | $44.98 | $27.85 | 411,130 |
| 2017-02-03 | $45.15 | $45.21 | $44.31 | $44.51 | $27.56 | 391,320 |
| 2017-02-02 | $45.09 | $45.09 | $45.09 | $45.09 | $27.92 | 0 |
| 2017-02-01 | $45.09 | $45.09 | $45.09 | $45.09 | $27.92 | 0 |
| 2017-01-31 | $45.09 | $45.09 | $45.09 | $45.09 | $27.92 | 0 |
| 2017-01-30 | $45.09 | $45.09 | $45.09 | $45.09 | $27.92 | 0 |
| 2017-01-27 | $45.09 | $45.09 | $45.09 | $45.09 | $27.92 | 0 |
| 2017-01-26 | $45.00 | $45.30 | $44.84 | $45.09 | $27.92 | 410,780 |
| 2017-01-25 | $44.10 | $45.05 | $44.10 | $44.95 | $27.83 | 752,950 |
| 2017-01-24 | $43.92 | $44.25 | $43.71 | $44.11 | $27.31 | 498,950 |
| 2017-01-23 | $43.78 | $44.57 | $43.76 | $43.92 | $27.19 | 728,600 |
| 2017-01-20 | $44.32 | $44.90 | $43.88 | $43.99 | $27.24 | 988,170 |
| 2017-01-19 | $44.21 | $44.86 | $44.11 | $44.30 | $27.43 | 461,460 |
| 2017-01-18 | $45.05 | $45.50 | $44.54 | $44.56 | $27.59 | 551,300 |
| 2017-01-17 | $45.50 | $45.50 | $44.55 | $45.18 | $27.97 | 973,850 |
| 2017-01-16 | $44.50 | $45.48 | $43.48 | $45.43 | $28.13 | 3,122,620 |
| 2017-01-13 | $43.31 | $44.80 | $43.10 | $44.55 | $27.58 | 1,356,950 |
| 2017-01-12 | $43.50 | $43.84 | $43.01 | $43.32 | $26.82 | 679,500 |
| 2017-01-11 | $43.98 | $44.19 | $42.86 | $43.22 | $26.76 | 1,152,590 |
| 2017-01-10 | $45.52 | $45.53 | $43.86 | $43.88 | $27.17 | 1,848,150 |
| 2017-01-09 | $45.25 | $45.65 | $45.20 | $45.52 | $28.18 | 639,930 |
| 2017-01-06 | $46.24 | $46.43 | $45.10 | $45.26 | $28.02 | 1,670,860 |
| 2017-01-05 | $46.78 | $46.88 | $46.20 | $46.25 | $28.64 | 1,004,380 |
| 2017-01-04 | $46.56 | $47.12 | $46.56 | $46.88 | $29.03 | 1,083,760 |
| 2017-01-03 | $46.16 | $46.90 | $46.07 | $46.66 | $28.89 | 829,600 |
| 2017-01-02 | $46.17 | $46.17 | $46.17 | $46.17 | $28.59 | 0 |
| 2016-12-30 | $46.45 | $46.55 | $45.54 | $46.17 | $28.59 | 1,424,530 |
| 2016-12-29 | $47.30 | $47.30 | $45.75 | $45.95 | $28.45 | 2,317,850 |
| 2016-12-28 | $47.29 | $48.25 | $47.26 | $47.45 | $29.38 | 1,114,800 |
| 2016-12-27 | $47.70 | $48.26 | $47.25 | $47.34 | $29.31 | 1,613,280 |
| 2016-12-26 | $48.70 | $48.78 | $46.71 | $48.26 | $29.88 | 2,826,220 |
| 2016-12-23 | $48.54 | $50.55 | $48.54 | $49.06 | $30.38 | 6,057,810 |
| 2016-12-22 | $48.47 | $48.72 | $47.70 | $48.48 | $30.02 | 2,269,580 |
| 2016-12-21 | $46.44 | $48.66 | $46.15 | $48.53 | $30.05 | 3,216,400 |
| 2016-12-20 | $46.76 | $47.00 | $46.11 | $46.40 | $28.73 | 1,442,920 |
| 2016-12-19 | $47.80 | $47.83 | $46.92 | $47.02 | $29.11 | 1,842,100 |
| 2016-12-16 | $47.62 | $48.88 | $47.11 | $47.76 | $29.57 | 2,442,190 |
| 2016-12-15 | $46.91 | $48.37 | $46.75 | $47.49 | $29.40 | 2,792,360 |
| 2016-12-14 | $45.57 | $49.00 | $45.57 | $47.13 | $29.18 | 4,012,290 |
| 2016-12-13 | $45.38 | $45.99 | $44.80 | $45.74 | $28.32 | 1,397,570 |
| 2016-12-12 | $46.78 | $46.98 | $44.32 | $44.81 | $27.75 | 2,253,340 |
| 2016-12-09 | $47.01 | $47.59 | $46.75 | $46.79 | $28.97 | 2,148,780 |
| 2016-12-08 | $47.00 | $47.59 | $46.39 | $47.14 | $29.19 | 2,462,670 |
| 2016-12-07 | $46.08 | $46.99 | $45.70 | $46.97 | $29.08 | 1,654,620 |
| 2016-12-06 | $46.25 | $47.23 | $45.83 | $46.13 | $28.56 | 2,008,380 |
| 2016-12-05 | $44.08 | $46.18 | $44.08 | $46.11 | $28.55 | 2,178,120 |
| 2016-12-02 | $45.08 | $45.63 | $44.55 | $44.57 | $27.60 | 1,343,680 |
| 2016-12-01 | $44.53 | $45.33 | $44.53 | $45.02 | $27.88 | 1,255,620 |
| 2016-11-30 | $44.90 | $45.04 | $44.00 | $44.70 | $27.68 | 1,868,850 |
| 2016-11-29 | $45.90 | $46.29 | $44.85 | $45.05 | $27.89 | 1,926,780 |
| 2016-11-28 | $45.68 | $46.47 | $45.56 | $45.69 | $28.29 | 1,732,070 |
| 2016-11-25 | $44.90 | $45.73 | $44.30 | $45.67 | $28.28 | 1,772,800 |
| 2016-11-24 | $46.18 | $46.59 | $45.10 | $45.23 | $28.01 | 2,217,270 |
| 2016-11-23 | $47.00 | $47.00 | $46.20 | $46.39 | $28.72 | 2,333,590 |
| 2016-11-22 | $47.50 | $47.98 | $46.76 | $46.90 | $29.04 | 3,142,700 |
| 2016-11-21 | $47.01 | $48.25 | $46.51 | $47.61 | $29.48 | 4,111,680 |
| 2016-11-18 | $46.70 | $47.39 | $46.50 | $46.70 | $28.92 | 2,168,430 |
| 2016-11-17 | $46.88 | $47.08 | $45.82 | $46.48 | $28.78 | 1,477,240 |
| 2016-11-16 | $46.87 | $47.55 | $46.60 | $47.06 | $29.14 | 1,777,180 |
| 2016-11-15 | $47.00 | $47.40 | $46.30 | $46.89 | $29.03 | 1,601,500 |
| 2016-11-14 | $47.90 | $48.03 | $46.30 | $47.44 | $29.37 | 2,400,810 |
| 2016-11-11 | $47.21 | $48.14 | $47.21 | $47.84 | $29.62 | 2,818,610 |
| 2016-11-10 | $47.38 | $48.00 | $46.82 | $47.58 | $29.46 | 2,857,630 |
| 2016-11-09 | $48.40 | $48.48 | $46.40 | $46.80 | $28.98 | 4,810,070 |
| 2016-11-08 | $46.78 | $49.50 | $46.78 | $48.72 | $30.17 | 6,292,050 |
| 2016-11-07 | $47.11 | $48.08 | $45.70 | $47.36 | $29.32 | 3,049,490 |
| 2016-11-04 | $46.71 | $48.17 | $46.25 | $47.10 | $29.16 | 4,099,530 |
| 2016-11-03 | $44.96 | $48.58 | $44.54 | $47.47 | $29.39 | 7,876,010 |
| 2016-11-02 | $46.00 | $46.20 | $44.60 | $44.76 | $27.71 | 5,265,350 |
| 2016-11-01 | $42.05 | $46.22 | $41.90 | $46.22 | $28.62 | 6,308,580 |
| 2016-10-31 | $41.17 | $42.38 | $40.80 | $42.02 | $26.02 | 0 |
| 2016-10-28 | $41.28 | $41.49 | $40.82 | $41.09 | $25.44 | 1,165,210 |
| 2016-10-27 | $41.00 | $41.30 | $40.78 | $41.28 | $25.56 | 886,640 |
| 2016-10-26 | $41.24 | $41.33 | $40.77 | $40.91 | $25.33 | 1,206,430 |
| 2016-10-25 | $41.20 | $41.67 | $40.90 | $41.40 | $25.63 | 1,723,810 |
| 2016-10-24 | $40.95 | $41.57 | $40.38 | $41.16 | $25.49 | 1,978,470 |
| 2016-10-21 | $42.44 | $42.57 | $41.07 | $41.35 | $25.60 | 2,883,430 |
| 2016-10-20 | $42.39 | $42.39 | $41.77 | $42.34 | $26.22 | 1,678,260 |
| 2016-10-19 | $42.50 | $43.28 | $42.37 | $42.48 | $26.30 | 3,251,700 |
| 2016-10-18 | $41.31 | $42.25 | $41.29 | $42.20 | $26.13 | 1,802,950 |
| 2016-10-17 | $41.81 | $42.32 | $41.20 | $41.33 | $25.59 | 1,715,040 |
| 2016-10-14 | $42.20 | $42.50 | $41.64 | $41.88 | $25.93 | 1,822,250 |
| 2016-10-13 | $42.06 | $42.65 | $41.92 | $42.31 | $26.20 | 2,023,590 |
| 2016-10-12 | $42.86 | $42.96 | $41.88 | $42.01 | $26.01 | 2,742,100 |
| 2016-10-11 | $43.26 | $43.28 | $42.73 | $43.13 | $26.70 | 2,661,970 |
| 2016-10-10 | $42.28 | $43.90 | $42.28 | $43.49 | $26.93 | 3,589,900 |
| 2016-10-07 | $42.17 | $42.17 | $42.17 | $42.17 | $26.11 | 0 |
| 2016-10-06 | $42.17 | $42.17 | $42.17 | $42.17 | $26.11 | 0 |
| 2016-10-05 | $42.17 | $42.17 | $42.17 | $42.17 | $26.11 | 0 |
| 2016-10-04 | $42.17 | $42.17 | $42.17 | $42.17 | $26.11 | 0 |
| 2016-10-03 | $42.17 | $42.17 | $42.17 | $42.17 | $26.11 | 0 |
| 2016-09-30 | $41.94 | $42.50 | $41.80 | $42.17 | $26.11 | 1,873,480 |
| 2016-09-29 | $42.00 | $42.50 | $41.71 | $42.21 | $26.14 | 2,157,690 |
| 2016-09-28 | $42.80 | $42.94 | $42.01 | $42.09 | $26.06 | 2,548,430 |
| 2016-09-27 | $41.25 | $42.99 | $41.23 | $42.96 | $26.60 | 4,044,890 |
| 2016-09-26 | $43.00 | $43.10 | $41.70 | $41.83 | $25.90 | 4,886,630 |
| 2016-09-23 | $42.91 | $44.45 | $42.74 | $43.70 | $27.06 | 10,139,280 |
| 2016-09-22 | $40.33 | $42.98 | $40.33 | $42.98 | $26.61 | 8,054,430 |
| 2016-09-21 | $38.90 | $39.20 | $38.49 | $39.07 | $24.19 | 1,199,680 |
| 2016-09-20 | $39.28 | $39.40 | $38.72 | $38.79 | $24.02 | 930,740 |
| 2016-09-19 | $38.38 | $39.33 | $38.38 | $39.28 | $24.32 | 1,157,020 |
| 2016-09-16 | $38.31 | $38.31 | $38.31 | $38.31 | $23.72 | 0 |
| 2016-09-15 | $38.31 | $38.31 | $38.31 | $38.31 | $23.72 | 0 |
| 2016-09-14 | $38.26 | $38.49 | $38.02 | $38.31 | $23.72 | 813,490 |
| 2016-09-13 | $38.50 | $39.00 | $38.23 | $38.57 | $23.88 | 1,106,370 |
| 2016-09-12 | $38.72 | $39.18 | $38.31 | $38.34 | $23.74 | 1,837,250 |
| 2016-09-09 | $40.60 | $40.82 | $39.52 | $39.64 | $24.54 | 1,618,770 |
| 2016-09-08 | $40.30 | $40.59 | $39.99 | $40.56 | $25.11 | 1,497,600 |
| 2016-09-07 | $41.32 | $41.45 | $40.30 | $40.38 | $25.00 | 2,696,930 |
| 2016-09-06 | $40.51 | $41.30 | $40.00 | $41.28 | $25.56 | 3,083,830 |
| 2016-09-05 | $40.22 | $42.08 | $40.22 | $40.88 | $25.31 | 4,881,370 |
| 2016-09-02 | $38.50 | $39.99 | $38.40 | $39.99 | $24.76 | 3,872,840 |
| 2016-09-01 | $38.39 | $39.15 | $38.34 | $38.71 | $23.97 | 1,368,110 |
| 2016-08-31 | $38.67 | $38.87 | $38.13 | $38.50 | $23.84 | 920,240 |
| 2016-08-30 | $38.47 | $39.08 | $38.40 | $38.62 | $23.91 | 1,250,690 |
| 2016-08-29 | $37.94 | $39.41 | $37.94 | $38.67 | $23.94 | 1,591,360 |
| 2016-08-26 | $37.65 | $38.32 | $37.60 | $37.94 | $23.49 | 1,394,850 |
| 2016-08-25 | $37.87 | $37.87 | $36.90 | $37.57 | $23.26 | 1,063,660 |
| 2016-08-24 | $37.69 | $37.96 | $37.36 | $37.92 | $23.48 | 994,840 |
| 2016-08-23 | $37.36 | $37.81 | $37.34 | $37.53 | $23.24 | 766,080 |
| 2016-08-22 | $38.02 | $38.75 | $37.40 | $37.44 | $23.18 | 1,458,320 |
| 2016-08-19 | $37.97 | $38.20 | $37.83 | $38.01 | $23.53 | 937,230 |
| 2016-08-18 | $37.90 | $38.30 | $37.63 | $38.11 | $23.60 | 1,338,920 |
| 2016-08-17 | $37.80 | $37.94 | $37.60 | $37.80 | $23.40 | 856,950 |
| 2016-08-16 | $37.80 | $38.00 | $37.60 | $37.87 | $23.45 | 910,600 |
| 2016-08-15 | $37.00 | $37.81 | $36.80 | $37.76 | $23.38 | 1,135,810 |
| 2016-08-12 | $36.90 | $36.98 | $36.61 | $36.94 | $22.87 | 689,690 |
| 2016-08-11 | $37.29 | $37.29 | $36.50 | $36.70 | $22.72 | 901,010 |
| 2016-08-10 | $37.42 | $37.50 | $37.19 | $37.29 | $23.09 | 802,260 |
| 2016-08-09 | $37.35 | $37.44 | $37.07 | $37.43 | $23.18 | 746,660 |
| 2016-08-08 | $36.55 | $37.24 | $36.55 | $37.13 | $22.99 | 570,390 |
| 2016-08-05 | $37.17 | $37.32 | $36.75 | $36.83 | $22.80 | 792,810 |
| 2016-08-04 | $37.27 | $37.42 | $36.81 | $37.18 | $23.02 | 698,040 |
| 2016-08-03 | $37.27 | $37.45 | $37.10 | $37.27 | $23.08 | 638,420 |
| 2016-08-02 | $36.61 | $37.44 | $36.61 | $37.27 | $23.08 | 665,610 |
| 2016-08-01 | $37.00 | $37.43 | $36.49 | $36.81 | $22.79 | 921,190 |
| 2016-07-29 | $37.15 | $37.50 | $37.07 | $37.23 | $23.05 | 878,140 |
| 2016-07-28 | $37.26 | $37.69 | $36.70 | $37.18 | $23.02 | 1,069,750 |
| 2016-07-27 | $39.60 | $39.76 | $37.10 | $37.24 | $23.06 | 2,038,950 |
| 2016-07-26 | $39.15 | $39.70 | $39.15 | $39.53 | $24.48 | 652,740 |
| 2016-07-25 | $39.40 | $39.80 | $39.02 | $39.19 | $24.27 | 932,660 |
| 2016-07-22 | $39.90 | $40.16 | $39.62 | $39.64 | $24.54 | 1,113,250 |
| 2016-07-21 | $40.27 | $40.60 | $39.90 | $39.96 | $24.74 | 1,322,010 |
| 2016-07-20 | $40.33 | $40.55 | $39.80 | $40.27 | $24.93 | 1,213,860 |
| 2016-07-19 | $39.58 | $40.28 | $39.40 | $40.27 | $24.93 | 1,111,710 |
| 2016-07-18 | $39.90 | $40.29 | $39.29 | $39.60 | $24.52 | 887,280 |
| 2016-07-15 | $40.05 | $40.47 | $39.94 | $40.19 | $24.88 | 1,192,470 |
| 2016-07-14 | $40.35 | $40.48 | $39.71 | $40.04 | $24.79 | 1,676,210 |
| 2016-07-13 | $40.40 | $41.08 | $40.20 | $40.54 | $25.10 | 1,934,840 |
| 2016-07-12 | $39.87 | $40.50 | $39.01 | $40.36 | $24.99 | 2,223,610 |
| 2016-07-11 | $40.05 | $40.64 | $39.95 | $40.02 | $24.78 | 1,819,380 |
| 2016-07-08 | $40.55 | $40.64 | $39.90 | $40.18 | $24.88 | 2,049,160 |
| 2016-07-07 | $41.60 | $41.60 | $40.50 | $40.71 | $25.21 | 2,457,910 |
| 2016-07-06 | $40.72 | $41.82 | $40.16 | $41.59 | $25.75 | 3,381,380 |
| 2016-07-05 | $41.00 | $41.00 | $40.16 | $40.74 | $25.23 | 3,093,320 |
| 2016-07-04 | $39.00 | $41.40 | $38.70 | $41.04 | $25.41 | 4,558,130 |
| 2016-07-01 | $38.38 | $39.98 | $38.38 | $39.29 | $24.33 | 4,201,610 |
| 2016-06-30 | $38.30 | $38.40 | $37.80 | $38.10 | $23.59 | 1,865,620 |
| 2016-06-29 | $38.06 | $38.65 | $37.62 | $38.47 | $23.82 | 3,560,910 |
| 2016-06-28 | $37.39 | $37.98 | $36.68 | $37.94 | $23.49 | 3,905,160 |
| 2016-06-27 | $35.70 | $37.50 | $35.65 | $37.46 | $23.19 | 2,604,970 |
| 2016-06-24 | $37.03 | $37.29 | $35.00 | $36.31 | $22.48 | 2,146,430 |
| 2016-06-23 | $37.55 | $37.55 | $36.80 | $36.83 | $22.80 | 1,960,490 |
| 2016-06-22 | $36.89 | $37.50 | $36.62 | $37.49 | $23.21 | 2,081,880 |
| 2016-06-21 | $37.35 | $37.73 | $36.60 | $36.99 | $22.90 | 2,171,260 |
| 2016-06-20 | $36.15 | $37.37 | $35.85 | $37.27 | $23.08 | 2,427,060 |
| 2016-06-17 | $35.68 | $36.48 | $35.63 | $36.17 | $22.40 | 1,420,200 |
| 2016-06-16 | $35.41 | $36.20 | $34.90 | $35.73 | $22.12 | 1,400,300 |
| 2016-06-15 | $34.44 | $35.88 | $34.00 | $35.55 | $22.01 | 1,461,930 |
| 2016-06-14 | $34.59 | $34.87 | $34.13 | $34.52 | $21.37 | 1,008,700 |
| 2016-06-13 | $36.60 | $36.75 | $34.00 | $34.30 | $21.24 | 1,648,850 |
| 2016-06-10 | $37.23 | $37.23 | $37.23 | $37.23 | $23.05 | 0 |
| 2016-06-09 | $37.23 | $37.23 | $37.23 | $37.23 | $23.05 | 0 |
| 2016-06-08 | $37.92 | $37.92 | $37.11 | $37.23 | $23.05 | 1,303,990 |
| 2016-06-07 | $37.21 | $38.35 | $36.62 | $37.93 | $23.49 | 1,920,820 |
| 2016-06-06 | $37.95 | $38.38 | $37.18 | $37.44 | $23.07 | 2,037,350 |
| 2016-06-03 | $37.10 | $37.92 | $37.08 | $37.88 | $23.34 | 2,641,040 |
| 2016-06-02 | $36.76 | $37.42 | $36.70 | $37.05 | $22.83 | 2,012,480 |
| 2016-06-01 | $37.04 | $37.04 | $37.04 | $37.04 | $22.82 | 0 |
| 2016-05-31 | $35.76 | $37.10 | $35.60 | $37.04 | $22.82 | 2,962,900 |
| 2016-05-30 | $35.00 | $36.49 | $34.80 | $35.80 | $22.06 | 2,356,800 |
| 2016-05-27 | $34.50 | $35.47 | $34.24 | $35.23 | $21.70 | 1,459,840 |
| 2016-05-26 | $34.17 | $34.68 | $33.53 | $34.56 | $21.29 | 885,980 |
| 2016-05-25 | $34.69 | $35.14 | $34.30 | $34.42 | $21.21 | 740,620 |
| 2016-05-24 | $35.51 | $35.51 | $34.31 | $34.42 | $21.21 | 1,205,500 |
| 2016-05-23 | $34.54 | $35.92 | $34.37 | $35.41 | $21.82 | 1,329,870 |
| 2016-05-20 | $33.35 | $34.50 | $33.11 | $34.50 | $21.25 | 1,303,840 |
| 2016-05-19 | $33.06 | $33.95 | $33.06 | $33.32 | $20.53 | 533,450 |
| 2016-05-18 | $33.90 | $34.10 | $33.00 | $33.19 | $20.45 | 743,990 |
| 2016-05-17 | $34.58 | $34.70 | $33.88 | $34.39 | $21.19 | 893,140 |
| 2016-05-16 | $33.50 | $34.50 | $33.50 | $34.43 | $21.21 | 949,440 |
| 2016-05-13 | $33.54 | $33.88 | $33.03 | $33.72 | $20.77 | 784,640 |
| 2016-05-12 | $33.09 | $33.82 | $32.92 | $33.44 | $20.60 | 883,890 |
| 2016-05-11 | $33.93 | $34.32 | $33.64 | $33.96 | $20.92 | 882,600 |
| 2016-05-10 | $33.50 | $33.99 | $33.04 | $33.70 | $20.76 | 642,350 |
| 2016-05-09 | $34.90 | $35.01 | $33.33 | $33.53 | $20.66 | 1,457,880 |
| 2016-05-06 | $37.01 | $37.30 | $35.48 | $35.50 | $21.87 | 2,342,660 |
| 2016-05-05 | $36.83 | $36.99 | $36.30 | $36.95 | $22.76 | 1,256,050 |
| 2016-05-04 | $36.49 | $37.20 | $36.25 | $36.83 | $22.69 | 2,003,600 |
| 2016-05-03 | $35.40 | $36.50 | $35.01 | $36.49 | $22.48 | 1,768,120 |
| 2016-05-02 | $35.09 | $35.09 | $35.09 | $35.09 | $21.62 | 0 |
| 2016-04-29 | $35.14 | $35.46 | $35.00 | $35.09 | $21.62 | 767,850 |
| 2016-04-28 | $35.01 | $35.69 | $34.66 | $35.14 | $21.65 | 851,940 |
| 2016-04-27 | $35.73 | $36.28 | $35.06 | $35.13 | $21.64 | 1,005,950 |
| 2016-04-26 | $34.99 | $35.75 | $34.55 | $35.73 | $22.01 | 1,020,800 |
| 2016-04-25 | $35.78 | $35.78 | $34.51 | $35.18 | $21.67 | 913,320 |
| 2016-04-22 | $35.02 | $35.88 | $34.80 | $35.86 | $22.09 | 1,161,690 |
| 2016-04-21 | $35.00 | $36.26 | $34.88 | $35.27 | $21.73 | 1,432,130 |
| 2016-04-20 | $36.96 | $37.19 | $34.31 | $35.28 | $21.74 | 2,248,980 |
| 2016-04-19 | $37.39 | $37.50 | $36.47 | $36.83 | $22.69 | 1,400,280 |
| 2016-04-18 | $37.52 | $37.99 | $36.65 | $37.05 | $22.83 | 1,669,210 |
| 2016-04-15 | $37.93 | $38.60 | $37.72 | $38.15 | $23.50 | 2,502,570 |
| 2016-04-14 | $37.23 | $37.99 | $37.02 | $37.97 | $23.39 | 2,119,310 |
| 2016-04-13 | $37.30 | $37.81 | $37.02 | $37.23 | $22.94 | 2,816,930 |
| 2016-04-12 | $36.68 | $37.50 | $36.60 | $36.92 | $22.75 | 2,426,820 |
| 2016-04-11 | $36.10 | $36.85 | $36.10 | $36.58 | $22.54 | 1,457,810 |
| 2016-04-08 | $35.10 | $35.99 | $35.10 | $35.76 | $22.03 | 1,119,080 |
| 2016-04-07 | $36.96 | $37.47 | $35.96 | $36.01 | $22.19 | 1,885,280 |
| 2016-04-06 | $36.46 | $38.08 | $36.46 | $36.96 | $22.77 | 2,390,750 |
| 2016-04-05 | $35.51 | $36.63 | $35.12 | $36.51 | $22.49 | 1,769,510 |
| 2016-04-04 | $35.38 | $35.38 | $35.38 | $35.38 | $21.80 | 0 |
| 2016-04-01 | $35.59 | $35.85 | $34.85 | $35.38 | $21.80 | 1,266,560 |
| 2016-03-31 | $36.17 | $37.00 | $35.53 | $35.94 | $22.14 | 1,695,820 |
| 2016-03-30 | $34.75 | $36.00 | $34.75 | $35.93 | $22.14 | 1,406,570 |
| 2016-03-29 | $35.68 | $35.81 | $34.00 | $34.43 | $21.21 | 1,495,680 |
| 2016-03-28 | $36.33 | $36.53 | $35.30 | $35.68 | $21.98 | 1,768,260 |
| 2016-03-25 | $36.00 | $36.57 | $35.23 | $35.91 | $22.12 | 1,773,650 |
| 2016-03-24 | $37.00 | $37.10 | $36.10 | $36.13 | $22.26 | 3,555,810 |
| 2016-03-23 | $34.55 | $38.16 | $34.50 | $37.42 | $23.05 | 4,394,370 |
| 2016-03-22 | $34.60 | $35.35 | $34.38 | $34.99 | $21.56 | 1,870,270 |
| 2016-03-21 | $34.93 | $35.00 | $34.33 | $34.78 | $21.43 | 2,207,990 |
| 2016-03-18 | $33.00 | $34.65 | $32.80 | $34.35 | $21.16 | 2,734,300 |
| 2016-03-17 | $32.09 | $32.99 | $31.60 | $32.89 | $20.26 | 1,658,900 |
| 2016-03-16 | $32.75 | $33.19 | $31.56 | $31.66 | $19.51 | 1,154,310 |
| 2016-03-15 | $32.99 | $33.13 | $32.39 | $32.50 | $20.02 | 1,076,160 |
| 2016-03-14 | $32.90 | $33.77 | $32.58 | $33.23 | $20.47 | 2,052,400 |
| 2016-03-11 | $30.98 | $32.38 | $30.32 | $32.36 | $19.94 | 1,478,350 |
| 2016-03-10 | $31.65 | $31.98 | $31.02 | $31.18 | $19.21 | 843,350 |
| 2016-03-09 | $31.66 | $32.07 | $31.00 | $31.55 | $19.44 | 750,460 |
| 2016-03-08 | $32.10 | $32.50 | $30.90 | $32.42 | $19.97 | 1,144,590 |
| 2016-03-07 | $31.44 | $32.39 | $31.44 | $32.08 | $19.76 | 884,600 |
| 2016-03-04 | $32.27 | $32.77 | $30.81 | $31.38 | $19.33 | 1,149,050 |
| 2016-03-03 | $32.78 | $33.49 | $32.49 | $32.51 | $20.03 | 1,205,460 |
| 2016-03-02 | $31.50 | $32.85 | $31.16 | $32.67 | $20.13 | 1,196,930 |
| 2016-03-01 | $30.78 | $31.48 | $30.06 | $31.32 | $19.30 | 1,224,820 |
| 2016-02-29 | $32.37 | $32.47 | $29.99 | $30.45 | $18.76 | 1,315,790 |
| 2016-02-26 | $32.40 | $32.98 | $31.85 | $32.37 | $19.94 | 1,014,940 |
| 2016-02-25 | $35.79 | $35.90 | $32.00 | $32.18 | $19.83 | 2,010,430 |
| 2016-02-24 | $35.19 | $35.58 | $34.42 | $35.55 | $21.90 | 1,561,500 |
| 2016-02-23 | $36.07 | $36.09 | $34.20 | $35.27 | $21.73 | 1,873,080 |
| 2016-02-22 | $34.55 | $36.24 | $34.55 | $36.08 | $22.23 | 2,239,400 |
| 2016-02-19 | $33.62 | $34.50 | $33.62 | $34.19 | $21.06 | 1,253,680 |
| 2016-02-18 | $34.48 | $34.67 | $33.82 | $34.06 | $20.98 | 1,504,910 |
| 2016-02-17 | $33.48 | $34.73 | $33.33 | $34.17 | $21.05 | 1,700,970 |
| 2016-02-16 | $31.99 | $33.49 | $31.99 | $33.42 | $20.59 | 1,487,680 |
| 2016-02-15 | $31.30 | $32.20 | $31.10 | $31.85 | $19.62 | 770,410 |
| 2016-02-12 | $32.65 | $32.65 | $32.65 | $32.65 | $20.12 | 0 |
| 2016-02-11 | $32.65 | $32.65 | $32.65 | $32.65 | $20.12 | 0 |
| 2016-02-10 | $32.65 | $32.65 | $32.65 | $32.65 | $20.12 | 0 |
| 2016-02-09 | $32.65 | $32.65 | $32.65 | $32.65 | $20.12 | 0 |
| 2016-02-08 | $32.65 | $32.65 | $32.65 | $32.65 | $20.12 | 0 |
| 2016-02-05 | $33.00 | $33.32 | $32.55 | $32.65 | $20.12 | 1,043,210 |
| 2016-02-04 | $32.38 | $33.48 | $32.38 | $33.27 | $20.50 | 1,485,840 |
| 2016-02-03 | $32.00 | $32.50 | $31.53 | $32.39 | $19.96 | 887,020 |
| 2016-02-02 | $31.27 | $32.69 | $31.27 | $32.41 | $19.97 | 1,115,180 |
| 2016-02-01 | $32.20 | $32.25 | $30.80 | $31.36 | $19.32 | 1,034,040 |
| 2016-01-29 | $30.76 | $32.43 | $30.59 | $32.18 | $19.83 | 1,689,000 |
| 2016-01-28 | $32.66 | $33.00 | $31.00 | $31.09 | $19.15 | 827,950 |
| 2016-01-27 | $32.33 | $33.80 | $30.17 | $32.65 | $20.12 | 1,455,600 |
| 2016-01-26 | $35.17 | $35.17 | $32.10 | $32.30 | $19.90 | 1,194,520 |
| 2016-01-25 | $35.00 | $35.68 | $34.70 | $35.18 | $21.67 | 1,003,970 |
| 2016-01-22 | $34.11 | $34.79 | $33.55 | $34.48 | $21.24 | 883,330 |
| 2016-01-21 | $35.00 | $35.95 | $33.68 | $33.73 | $20.78 | 1,270,830 |
| 2016-01-20 | $35.52 | $36.50 | $35.22 | $35.54 | $21.90 | 1,375,250 |
| 2016-01-19 | $34.92 | $36.20 | $34.64 | $36.02 | $22.19 | 1,442,760 |
| 2016-01-18 | $33.50 | $35.15 | $33.00 | $34.79 | $21.43 | 1,153,510 |
| 2016-01-15 | $35.02 | $35.69 | $33.77 | $33.89 | $20.88 | 1,734,520 |
| 2016-01-14 | $33.00 | $35.09 | $31.26 | $35.02 | $21.58 | 1,552,430 |
| 2016-01-13 | $34.65 | $35.43 | $33.30 | $33.51 | $20.65 | 1,162,960 |
| 2016-01-12 | $34.00 | $35.00 | $33.11 | $34.54 | $21.28 | 1,295,280 |
| 2016-01-11 | $37.00 | $37.50 | $33.70 | $33.75 | $20.79 | 1,733,580 |
| 2016-01-08 | $38.00 | $38.69 | $34.51 | $37.17 | $22.90 | 1,871,250 |
| 2016-01-07 | $39.95 | $39.95 | $36.56 | $36.58 | $22.54 | 394,770 |
| 2016-01-06 | $39.76 | $40.67 | $39.36 | $40.62 | $25.03 | 1,577,410 |
| 2016-01-05 | $38.03 | $40.95 | $38.03 | $39.48 | $24.32 | 2,491,860 |
| 2016-01-04 | $46.70 | $46.78 | $42.03 | $42.03 | $25.89 | 1,973,300 |
| 2016-01-01 | $46.70 | $46.70 | $46.70 | $46.70 | $28.77 | 0 |
| 2015-12-31 | $48.46 | $50.49 | $46.40 | $46.70 | $28.77 | 4,293,560 |
| 2015-12-30 | $48.46 | $48.93 | $47.00 | $48.49 | $29.87 | 1,444,320 |
| 2015-12-29 | $48.26 | $48.65 | $47.60 | $48.47 | $29.86 | 985,040 |
| 2015-12-28 | $50.88 | $51.46 | $48.00 | $48.04 | $29.60 | 2,174,500 |
| 2015-12-25 | $51.98 | $52.20 | $50.33 | $50.87 | $31.34 | 1,854,510 |
| 2015-12-24 | $49.99 | $51.88 | $49.30 | $51.78 | $31.90 | 2,130,210 |
| 2015-12-23 | $50.31 | $51.40 | $50.19 | $50.32 | $31.00 | 2,114,600 |
| 2015-12-22 | $49.97 | $50.40 | $49.60 | $50.20 | $30.93 | 1,027,760 |
| 2015-12-21 | $50.02 | $50.40 | $49.01 | $49.71 | $30.63 | 1,736,270 |
| 2015-12-18 | $52.00 | $52.49 | $50.10 | $50.45 | $31.08 | 1,900,520 |
| 2015-12-17 | $51.66 | $52.75 | $51.21 | $52.28 | $32.21 | 2,797,340 |
| 2015-12-16 | $51.33 | $52.07 | $50.01 | $51.00 | $31.42 | 1,907,200 |
| 2015-12-15 | $49.50 | $53.02 | $49.20 | $51.24 | $31.57 | 2,149,470 |
| 2015-12-14 | $47.48 | $49.22 | $47.00 | $49.20 | $30.31 | 1,102,430 |
| 2015-12-11 | $48.56 | $49.20 | $47.80 | $47.93 | $29.53 | 970,790 |
| 2015-12-10 | $48.68 | $49.49 | $47.50 | $49.32 | $30.39 | 2,238,480 |
| 2015-12-09 | $51.18 | $51.85 | $48.56 | $49.08 | $30.24 | 2,714,580 |
| 2015-12-08 | $52.80 | $53.00 | $51.00 | $51.72 | $31.86 | 2,295,990 |
| 2015-12-07 | $52.19 | $53.29 | $50.40 | $53.23 | $32.79 | 3,172,330 |
| 2015-12-04 | $53.00 | $54.10 | $52.00 | $52.12 | $32.11 | 2,959,300 |
| 2015-12-03 | $52.20 | $54.20 | $52.00 | $53.26 | $32.81 | 3,511,880 |
| 2015-12-02 | $51.20 | $52.63 | $48.23 | $52.03 | $32.05 | 4,314,100 |
| 2015-12-01 | $53.00 | $55.20 | $51.20 | $52.61 | $32.41 | 6,752,280 |
| 2015-11-30 | $50.39 | $52.88 | $46.70 | $52.66 | $32.44 | 4,661,740 |
| 2015-11-27 | $52.19 | $52.97 | $49.00 | $50.44 | $31.08 | 6,311,990 |
| 2015-11-26 | $50.90 | $54.00 | $50.30 | $53.12 | $32.73 | 5,764,490 |
| 2015-11-25 | $50.66 | $51.40 | $49.86 | $50.87 | $31.34 | 4,256,690 |
| 2015-11-24 | $48.13 | $51.17 | $47.89 | $51.14 | $31.51 | 5,215,070 |
| 2015-11-23 | $47.49 | $48.85 | $46.80 | $48.13 | $29.65 | 3,226,260 |
| 2015-11-20 | $47.48 | $48.00 | $46.78 | $47.89 | $29.50 | 2,901,620 |
| 2015-11-19 | $45.30 | $47.28 | $45.30 | $47.20 | $29.08 | 3,166,660 |
| 2015-11-18 | $47.70 | $49.00 | $45.12 | $45.62 | $28.11 | 3,342,370 |
| 2015-11-17 | $50.00 | $51.28 | $47.15 | $47.83 | $29.47 | 3,880,710 |
| 2015-11-16 | $47.00 | $49.32 | $46.02 | $49.30 | $30.37 | 3,930,090 |
| 2015-11-13 | $53.39 | $54.63 | $49.17 | $49.32 | $30.39 | 7,509,920 |
| 2015-11-12 | $50.78 | $55.24 | $50.63 | $54.63 | $33.66 | 7,648,750 |
| 2015-11-11 | $46.95 | $50.66 | $46.78 | $50.22 | $30.94 | 5,626,580 |
| 2015-11-10 | $46.86 | $47.76 | $46.21 | $47.15 | $29.05 | 4,893,410 |
| 2015-11-09 | $44.39 | $47.97 | $44.28 | $47.29 | $29.13 | 6,142,180 |
| 2015-11-06 | $43.60 | $45.09 | $43.60 | $44.90 | $27.66 | 4,794,570 |
| 2015-11-05 | $44.29 | $45.45 | $43.11 | $43.40 | $26.74 | 5,998,520 |
| 2015-11-04 | $43.24 | $45.10 | $42.58 | $44.98 | $27.71 | 7,209,370 |
| 2015-11-03 | $40.99 | $43.49 | $40.75 | $43.24 | $26.64 | 6,193,620 |
| 2015-11-02 | $39.65 | $43.00 | $39.03 | $41.18 | $25.37 | 4,913,730 |
| 2015-10-30 | $39.50 | $40.53 | $38.30 | $40.43 | $24.91 | 3,779,970 |
| 2015-10-29 | $39.89 | $40.40 | $38.80 | $39.58 | $24.38 | 3,084,630 |
| 2015-10-28 | $41.00 | $42.02 | $39.69 | $39.78 | $24.51 | 5,030,600 |
| 2015-10-27 | $38.90 | $42.68 | $37.00 | $41.97 | $25.86 | 6,699,820 |
| 2015-10-26 | $38.72 | $39.47 | $38.00 | $39.26 | $24.19 | 5,303,530 |
| 2015-10-23 | $37.80 | $38.36 | $37.00 | $38.21 | $23.54 | 4,411,730 |
| 2015-10-22 | $35.72 | $37.20 | $35.50 | $37.10 | $22.86 | 3,880,380 |
| 2015-10-21 | $38.95 | $39.80 | $35.16 | $35.50 | $21.87 | 6,141,870 |
| 2015-10-20 | $37.39 | $39.00 | $37.36 | $38.95 | $24.00 | 5,063,240 |
| 2015-10-19 | $38.43 | $38.97 | $36.87 | $37.50 | $23.10 | 5,189,590 |
| 2015-10-16 | $38.34 | $39.03 | $37.20 | $38.35 | $23.63 | 5,119,860 |
| 2015-10-15 | $35.99 | $37.79 | $35.88 | $37.73 | $23.24 | 3,742,160 |
| 2015-10-14 | $37.31 | $38.10 | $36.22 | $36.25 | $22.33 | 3,810,790 |
| 2015-10-13 | $37.00 | $37.96 | $36.82 | $37.56 | $23.14 | 3,673,110 |
| 2015-10-12 | $34.98 | $38.33 | $34.97 | $38.00 | $23.41 | 5,302,140 |
| 2015-10-09 | $34.20 | $35.10 | $34.20 | $34.89 | $21.50 | 2,829,610 |
| 2015-10-08 | $34.20 | $35.60 | $34.00 | $34.84 | $21.46 | 3,516,240 |
| 2015-10-07 | $32.94 | $32.94 | $32.94 | $32.94 | $20.29 | 0 |
| 2015-10-06 | $32.94 | $32.94 | $32.94 | $32.94 | $20.29 | 0 |
| 2015-10-05 | $32.94 | $32.94 | $32.94 | $32.94 | $20.29 | 0 |
| 2015-10-02 | $32.94 | $32.94 | $32.94 | $32.94 | $20.29 | 0 |
| 2015-10-01 | $32.94 | $32.94 | $32.94 | $32.94 | $20.29 | 0 |
| 2015-09-30 | $31.99 | $33.84 | $31.75 | $32.94 | $20.29 | 2,817,450 |
| 2015-09-29 | $31.30 | $31.95 | $30.94 | $31.79 | $19.59 | 1,966,590 |
| 2015-09-28 | $31.32 | $32.35 | $30.50 | $32.17 | $19.82 | 1,931,520 |
| 2015-09-25 | $33.65 | $33.65 | $31.00 | $31.29 | $19.28 | 2,839,450 |
| 2015-09-24 | $33.15 | $34.10 | $33.05 | $33.62 | $20.71 | 2,934,320 |
| 2015-09-23 | $32.75 | $33.23 | $32.01 | $32.82 | $20.22 | 3,007,110 |
| 2015-09-22 | $33.35 | $34.16 | $32.40 | $33.34 | $20.54 | 3,940,800 |
| 2015-09-21 | $30.69 | $33.21 | $30.12 | $33.15 | $20.42 | 3,373,820 |
| 2015-09-18 | $30.59 | $31.40 | $30.33 | $31.08 | $19.15 | 2,206,270 |
| 2015-09-17 | $31.60 | $32.50 | $30.28 | $30.36 | $18.70 | 3,355,360 |
| 2015-09-16 | $28.20 | $31.00 | $28.20 | $31.00 | $19.10 | 2,817,100 |
| 2015-09-15 | $29.80 | $30.40 | $28.11 | $28.18 | $17.36 | 2,835,040 |
| 2015-09-14 | $34.10 | $34.49 | $30.84 | $30.84 | $19.00 | 3,179,470 |
| 2015-09-11 | $33.40 | $34.44 | $33.35 | $34.27 | $21.11 | 2,582,970 |
| 2015-09-10 | $34.80 | $35.18 | $33.30 | $33.37 | $20.56 | 3,145,950 |
| 2015-09-09 | $33.66 | $36.00 | $33.66 | $35.29 | $21.74 | 4,971,360 |
| 2015-09-08 | $31.00 | $33.66 | $30.10 | $33.58 | $20.69 | 3,436,610 |
| 2015-09-07 | $30.50 | $32.00 | $30.26 | $30.62 | $18.86 | 2,703,560 |
| 2015-09-04 | $29.72 | $29.72 | $29.72 | $29.72 | $18.31 | 0 |
| 2015-09-03 | $29.72 | $29.72 | $29.72 | $29.72 | $18.31 | 0 |
| 2015-09-02 | $29.03 | $32.99 | $29.01 | $29.72 | $18.31 | 3,295,650 |
| 2015-09-01 | $34.00 | $34.00 | $31.23 | $31.23 | $19.24 | 3,591,630 |
| 2015-08-31 | $37.51 | $37.65 | $34.60 | $34.70 | $21.38 | 4,223,930 |
| 2015-08-28 | $36.84 | $39.33 | $35.60 | $38.44 | $23.68 | 6,786,460 |
| 2015-08-27 | $35.59 | $36.95 | $33.56 | $36.88 | $22.72 | 6,684,070 |
| 2015-08-26 | $32.50 | $35.04 | $32.02 | $34.44 | $21.22 | 7,671,020 |
| 2015-08-25 | $32.50 | $35.97 | $31.25 | $31.85 | $19.62 | 5,604,640 |
| 2015-08-24 | $36.90 | $36.90 | $34.65 | $34.65 | $21.35 | 4,987,470 |
| 2015-08-21 | $41.20 | $42.10 | $38.36 | $38.50 | $23.72 | 3,424,240 |
| 2015-08-20 | $45.30 | $45.30 | $42.19 | $42.38 | $26.11 | 3,483,070 |
| 2015-08-19 | $42.50 | $45.98 | $40.68 | $45.40 | $27.97 | 4,897,760 |
| 2015-08-18 | $50.00 | $51.29 | $44.93 | $44.93 | $27.68 | 4,460,320 |
| 2015-08-17 | $52.60 | $52.60 | $49.72 | $49.92 | $30.76 | 4,059,280 |
| 2015-08-14 | $53.00 | $53.50 | $52.01 | $52.18 | $32.15 | 4,676,410 |
| 2015-08-13 | $50.99 | $52.60 | $49.80 | $52.17 | $32.14 | 5,500,630 |
| 2015-08-12 | $56.10 | $56.93 | $52.09 | $52.20 | $32.16 | 6,351,460 |
| 2015-08-11 | $57.26 | $58.97 | $56.51 | $57.32 | $35.31 | 6,975,550 |
| 2015-08-10 | $56.31 | $58.99 | $55.02 | $58.01 | $35.74 | 8,447,950 |
| 2015-08-07 | $56.10 | $59.00 | $55.56 | $56.18 | $34.61 | 6,000,120 |
| 2015-08-06 | $59.42 | $59.42 | $57.10 | $57.52 | $35.44 | 5,170,710 |
| 2015-08-05 | $61.90 | $61.90 | $58.41 | $60.93 | $37.54 | 9,849,210 |
| 2015-08-04 | $60.36 | $62.00 | $55.00 | $61.61 | $37.96 | 6,923,630 |
| 2015-08-03 | $55.89 | $57.70 | $54.50 | $57.54 | $35.45 | 3,622,670 |
| 2015-07-31 | $55.00 | $58.63 | $52.01 | $58.16 | $35.83 | 7,088,270 |
| 2015-07-30 | $61.68 | $63.00 | $56.80 | $57.40 | $35.36 | 6,353,220 |
| 2015-07-29 | $59.00 | $63.98 | $55.98 | $62.09 | $38.25 | 8,245,640 |
| 2015-07-28 | $53.00 | $63.45 | $52.70 | $59.17 | $36.45 | 7,598,900 |
| 2015-07-27 | $55.50 | $58.17 | $52.35 | $57.68 | $35.54 | 9,919,690 |
| 2015-07-24 | $60.15 | $62.99 | $57.50 | $58.17 | $35.84 | 9,433,110 |
| 2015-07-23 | $53.00 | $60.14 | $52.88 | $60.14 | $37.05 | 16,359,060 |
| 2015-07-22 | $49.12 | $55.02 | $47.37 | $54.67 | $33.68 | 10,189,660 |
| 2015-07-21 | $46.80 | $51.58 | $46.05 | $50.02 | $30.82 | 9,915,860 |
| 2015-07-20 | $44.53 | $48.99 | $42.31 | $48.99 | $30.07 | 8,774,100 |
| 2015-07-17 | $42.50 | $45.36 | $42.15 | $44.54 | $27.34 | 5,556,740 |
| 2015-07-16 | $38.93 | $45.50 | $38.93 | $42.16 | $25.88 | 6,487,480 |
| 2015-07-15 | $46.01 | $46.85 | $43.26 | $43.26 | $26.56 | 4,884,750 |
| 2015-07-14 | $45.82 | $48.15 | $44.62 | $48.07 | $29.51 | 11,723,530 |
| 2015-07-13 | $43.31 | $43.77 | $42.11 | $43.77 | $26.87 | 6,617,480 |
| 2015-07-10 | $37.50 | $39.79 | $37.00 | $39.79 | $24.43 | 4,260,410 |
| 2015-07-09 | $29.60 | $36.17 | $29.59 | $36.17 | $22.20 | 5,246,410 |
| 2015-07-08 | $32.88 | $32.88 | $32.88 | $32.88 | $20.18 | 557,700 |
| 2015-07-07 | $39.01 | $40.35 | $36.53 | $36.53 | $22.42 | 4,421,370 |
| 2015-07-06 | $41.83 | $41.83 | $37.06 | $40.59 | $24.92 | 6,973,280 |
| 2015-07-03 | $38.40 | $41.99 | $36.50 | $38.03 | $23.35 | 5,616,200 |
| 2015-07-02 | $43.30 | $44.70 | $39.79 | $40.02 | $24.57 | 5,869,680 |
| 2015-07-01 | $47.80 | $50.98 | $44.15 | $44.15 | $27.10 | 6,416,080 |
Kingclean Electric Company Ltd (603355) News Headlines
Recent Kingclean Electric Company Ltd (603355) News
Similar Companies to Kingclean Electric Company Ltd (603355) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |