Guangxi Liuzhou Pharmaceutical CompanyLtd (603368) Exchange: SHG
Data as of July 11, 2025
$16.80 ($0.00) 0.00%
Guangxi Liuzhou Pharmaceutical CompanyLtd - Daily Information
Click for more stock information on Guangxi Liuzhou Pharmaceutical CompanyLtd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $16.80 |
| Previous Close | $16.80 |
| High | $16.88 |
| Low | $16.73 |
| Adjusted Open | $16.80 |
| Previous Adjusted Close | $16.80 |
| Adjusted High | $16.88 |
| Adjusted Low | $16.73 |
Invest in Guangxi Liuzhou Pharmaceutical CompanyLtd (603368)
Historical Stock Data for Guangxi Liuzhou Pharmaceutical CompanyLtd (603368)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-18 | $16.80 | $16.88 | $16.73 | $16.80 | $16.80 | 3,088,500 |
| 2025-04-17 | $16.60 | $16.84 | $16.60 | $16.80 | $16.80 | 4,557,810 |
| 2025-04-16 | $16.81 | $16.82 | $16.53 | $16.72 | $16.72 | 5,026,500 |
| 2025-04-15 | $16.75 | $16.86 | $16.70 | $16.85 | $16.85 | 5,621,250 |
| 2025-04-14 | $16.80 | $16.84 | $16.72 | $16.77 | $16.77 | 6,509,300 |
| 2025-04-11 | $16.66 | $16.77 | $16.60 | $16.69 | $16.69 | 7,603,900 |
| 2025-04-10 | $16.75 | $16.99 | $16.69 | $16.72 | $16.72 | 11,483,530 |
| 2025-04-09 | $16.33 | $16.66 | $15.92 | $16.58 | $16.58 | 10,372,130 |
| 2025-04-08 | $16.19 | $16.55 | $16.12 | $16.44 | $16.44 | 11,727,780 |
| 2025-04-07 | $17.03 | $17.15 | $15.96 | $15.97 | $15.97 | 19,178,290 |
| 2025-04-03 | $17.70 | $17.88 | $17.62 | $17.73 | $17.73 | 6,248,700 |
| 2025-04-02 | $17.74 | $17.85 | $17.64 | $17.82 | $17.82 | 4,987,890 |
| 2025-04-01 | $17.52 | $17.92 | $17.52 | $17.76 | $17.76 | 9,551,620 |
| 2025-03-31 | $17.72 | $17.77 | $17.39 | $17.50 | $17.50 | 9,012,500 |
| 2025-03-28 | $17.92 | $18.06 | $17.73 | $17.78 | $17.78 | 9,882,430 |
| 2025-03-27 | $18.24 | $18.24 | $17.71 | $17.95 | $17.95 | 18,051,190 |
| 2025-03-26 | $18.52 | $18.57 | $18.31 | $18.40 | $18.40 | 6,064,250 |
| 2025-03-25 | $18.20 | $18.54 | $18.13 | $18.52 | $18.52 | 8,123,450 |
| 2025-03-24 | $18.20 | $18.39 | $17.98 | $18.22 | $18.22 | 8,955,030 |
| 2025-03-21 | $18.66 | $18.85 | $18.19 | $18.22 | $18.22 | 11,390,600 |
| 2025-03-20 | $18.93 | $18.93 | $18.54 | $18.58 | $18.58 | 8,839,810 |
| 2025-03-19 | $18.62 | $19.09 | $18.60 | $18.91 | $18.91 | 12,683,800 |
| 2025-03-18 | $18.52 | $18.88 | $18.44 | $18.67 | $18.67 | 9,699,000 |
| 2025-03-17 | $18.80 | $18.80 | $18.49 | $18.52 | $18.52 | 12,921,070 |
| 2025-03-14 | $18.44 | $18.88 | $18.42 | $18.62 | $18.62 | 19,064,550 |
| 2025-03-13 | $17.98 | $18.86 | $17.95 | $18.60 | $18.60 | 34,407,570 |
| 2025-03-12 | $17.69 | $17.72 | $17.58 | $17.60 | $17.60 | 6,694,160 |
| 2025-03-11 | $17.62 | $17.78 | $17.52 | $17.71 | $17.71 | 10,780,110 |
| 2025-03-10 | $17.72 | $17.94 | $17.54 | $17.94 | $17.94 | 19,333,660 |
| 2025-03-07 | $17.30 | $17.35 | $17.22 | $17.27 | $17.27 | 4,053,080 |
| 2025-03-06 | $17.18 | $17.33 | $17.14 | $17.31 | $17.31 | 5,702,260 |
| 2025-03-05 | $17.20 | $17.22 | $17.07 | $17.17 | $17.17 | 3,821,030 |
| 2025-03-04 | $17.10 | $17.26 | $17.02 | $17.22 | $17.22 | 3,501,390 |
| 2025-03-03 | $17.11 | $17.27 | $17.09 | $17.10 | $17.10 | 5,374,770 |
| 2025-02-28 | $17.35 | $17.44 | $17.06 | $17.10 | $17.10 | 8,455,200 |
| 2025-02-27 | $17.38 | $17.42 | $17.21 | $17.38 | $17.38 | 5,988,400 |
| 2025-02-26 | $17.23 | $17.40 | $17.22 | $17.38 | $17.38 | 4,953,150 |
| 2025-02-25 | $17.44 | $17.44 | $17.17 | $17.20 | $17.20 | 6,980,340 |
| 2025-02-24 | $17.60 | $17.65 | $17.45 | $17.51 | $17.51 | 6,693,020 |
| 2025-02-20 | $17.50 | $17.69 | $17.41 | $17.58 | $17.58 | 7,749,420 |
| 2025-02-19 | $17.57 | $17.57 | $17.41 | $17.52 | $17.52 | 7,509,370 |
| 2025-02-18 | $17.88 | $17.91 | $17.42 | $17.50 | $17.50 | 9,947,830 |
| 2025-02-17 | $18.19 | $18.40 | $17.82 | $17.87 | $17.87 | 18,189,640 |
| 2025-02-14 | $17.52 | $17.89 | $17.51 | $17.89 | $17.89 | 10,067,840 |
| 2025-02-13 | $17.57 | $17.66 | $17.50 | $17.52 | $17.52 | 5,295,560 |
| 2025-02-12 | $17.62 | $17.67 | $17.45 | $17.59 | $17.59 | 5,274,470 |
| 2025-02-11 | $17.74 | $17.74 | $17.54 | $17.69 | $17.69 | 5,064,180 |
| 2025-02-10 | $17.59 | $17.82 | $17.54 | $17.75 | $17.75 | 7,207,230 |
| 2025-02-07 | $17.50 | $17.70 | $17.36 | $17.58 | $17.58 | 6,701,610 |
| 2025-02-06 | $17.33 | $17.51 | $17.22 | $17.49 | $17.49 | 4,090,690 |
| 2025-02-05 | $17.65 | $17.66 | $17.28 | $17.32 | $17.32 | 4,680,060 |
| 2025-01-27 | $17.39 | $17.73 | $17.39 | $17.57 | $17.57 | 7,158,800 |
| 2025-01-24 | $17.15 | $17.37 | $17.05 | $17.37 | $17.37 | 4,508,410 |
| 2025-01-23 | $17.10 | $17.33 | $17.10 | $17.19 | $17.19 | 5,353,490 |
| 2025-01-22 | $17.17 | $17.17 | $16.96 | $17.04 | $17.04 | 3,587,600 |
| 2025-01-21 | $17.30 | $17.35 | $17.08 | $17.18 | $17.18 | 4,123,890 |
| 2025-01-20 | $17.25 | $17.38 | $17.22 | $17.27 | $17.27 | 4,217,280 |
| 2025-01-17 | $17.09 | $17.26 | $17.03 | $17.19 | $17.19 | 2,954,680 |
| 2025-01-16 | $17.12 | $17.34 | $17.07 | $17.15 | $17.15 | 4,824,200 |
| 2025-01-15 | $17.10 | $17.17 | $16.99 | $17.12 | $17.12 | 3,241,900 |
| 2025-01-14 | $16.72 | $17.16 | $16.70 | $17.14 | $17.14 | 5,472,640 |
| 2025-01-13 | $16.54 | $16.74 | $16.50 | $16.70 | $16.70 | 3,319,350 |
| 2025-01-09 | $17.00 | $17.13 | $16.82 | $17.00 | $17.00 | 3,439,910 |
| 2025-01-08 | $17.22 | $17.28 | $16.80 | $17.02 | $17.02 | 7,259,380 |
| 2025-01-07 | $17.34 | $17.38 | $17.13 | $17.28 | $17.28 | 7,982,240 |
| 2025-01-06 | $17.24 | $17.92 | $17.16 | $17.64 | $17.64 | 9,876,120 |
| 2025-01-03 | $17.51 | $17.57 | $17.10 | $17.24 | $17.24 | 7,033,970 |
| 2025-01-02 | $17.91 | $17.96 | $17.36 | $17.40 | $17.40 | 7,822,700 |
| 2024-12-31 | $18.34 | $18.36 | $17.86 | $17.86 | $17.86 | 8,707,870 |
| 2024-12-30 | $18.43 | $18.55 | $18.31 | $18.36 | $18.36 | 7,353,390 |
| 2024-12-27 | $18.30 | $18.58 | $18.18 | $18.48 | $18.48 | 6,784,900 |
| 2024-12-26 | $18.39 | $18.48 | $18.29 | $18.32 | $18.32 | 5,043,780 |
| 2024-12-25 | $18.50 | $18.61 | $18.29 | $18.39 | $18.39 | 5,225,050 |
| 2024-12-24 | $18.22 | $18.49 | $18.19 | $18.48 | $18.48 | 4,806,380 |
| 2024-12-23 | $18.54 | $18.58 | $18.22 | $18.27 | $18.27 | 5,714,600 |
| 2024-12-20 | $18.36 | $18.58 | $18.36 | $18.51 | $18.51 | 4,919,490 |
| 2024-12-19 | $18.48 | $18.53 | $18.20 | $18.46 | $18.46 | 5,527,910 |
| 2024-12-18 | $18.56 | $18.76 | $18.56 | $18.60 | $18.60 | 4,934,250 |
| 2024-12-17 | $18.76 | $18.81 | $18.44 | $18.63 | $18.63 | 6,048,340 |
| 2024-12-16 | $18.80 | $19.17 | $18.73 | $18.80 | $18.80 | 6,251,690 |
| 2024-12-13 | $19.20 | $19.30 | $18.77 | $18.80 | $18.80 | 8,973,390 |
| 2024-12-12 | $18.89 | $19.22 | $18.76 | $19.20 | $19.20 | 11,396,230 |
| 2024-12-11 | $18.65 | $18.94 | $18.64 | $18.89 | $18.89 | 6,642,610 |
| 2024-12-10 | $19.00 | $19.11 | $18.66 | $18.68 | $18.68 | 9,395,390 |
| 2024-12-09 | $18.71 | $18.85 | $18.54 | $18.63 | $18.63 | 6,118,900 |
| 2024-12-06 | $18.45 | $18.82 | $18.43 | $18.72 | $18.72 | 9,197,970 |
| 2024-12-05 | $18.43 | $18.52 | $18.35 | $18.47 | $18.47 | 4,352,360 |
| 2024-12-04 | $18.65 | $18.69 | $18.39 | $18.45 | $18.45 | 5,828,730 |
| 2024-12-03 | $18.59 | $18.90 | $18.40 | $18.73 | $18.73 | 9,277,240 |
| 2024-12-02 | $18.59 | $18.64 | $18.47 | $18.60 | $18.60 | 8,311,030 |
| 2024-11-29 | $18.08 | $18.68 | $18.08 | $18.59 | $18.59 | 10,960,680 |
| 2024-11-28 | $18.20 | $18.27 | $18.06 | $18.13 | $18.13 | 6,100,270 |
| 2024-11-27 | $18.00 | $18.27 | $17.66 | $18.26 | $18.26 | 8,109,320 |
| 2024-11-26 | $18.05 | $18.15 | $17.94 | $18.01 | $18.01 | 5,055,690 |
| 2024-11-25 | $18.32 | $18.45 | $17.78 | $18.05 | $18.05 | 9,306,760 |
| 2024-11-22 | $18.91 | $18.99 | $18.29 | $18.32 | $18.32 | 11,568,390 |
| 2024-11-21 | $18.87 | $19.01 | $18.67 | $18.96 | $18.96 | 10,230,230 |
| 2024-11-20 | $18.52 | $18.92 | $18.47 | $18.88 | $18.88 | 11,345,600 |
| 2024-11-19 | $18.42 | $18.63 | $18.23 | $18.57 | $18.57 | 9,421,340 |
| 2024-11-18 | $18.37 | $18.96 | $18.31 | $18.48 | $18.48 | 14,158,170 |
| 2024-11-15 | $18.44 | $18.68 | $18.24 | $18.26 | $18.26 | 6,725,280 |
| 2024-11-14 | $18.97 | $19.28 | $18.38 | $18.44 | $18.44 | 13,246,980 |
| 2024-11-13 | $19.32 | $19.35 | $18.75 | $18.91 | $18.91 | 14,165,240 |
| 2024-11-12 | $18.91 | $19.88 | $18.91 | $19.36 | $19.36 | 25,260,100 |
| 2024-11-11 | $18.63 | $18.83 | $18.52 | $18.83 | $18.83 | 10,459,070 |
| 2024-11-08 | $19.08 | $19.09 | $18.56 | $18.70 | $18.70 | 12,954,560 |
| 2024-11-07 | $18.47 | $19.00 | $18.37 | $19.00 | $19.00 | 12,811,610 |
| 2024-11-06 | $18.73 | $18.83 | $18.46 | $18.55 | $18.55 | 11,978,130 |
| 2024-11-05 | $18.65 | $18.78 | $18.44 | $18.75 | $18.75 | 13,121,500 |
| 2024-11-04 | $18.60 | $18.70 | $18.37 | $18.64 | $18.64 | 11,208,290 |
| 2024-11-01 | $18.05 | $18.85 | $17.85 | $18.58 | $18.58 | 19,122,760 |
| 2024-10-31 | $18.08 | $18.30 | $17.95 | $18.10 | $18.10 | 9,952,030 |
| 2024-10-30 | $18.51 | $18.51 | $17.96 | $18.17 | $18.17 | 13,731,890 |
| 2024-10-29 | $18.21 | $18.25 | $17.92 | $18.05 | $18.05 | 11,540,790 |
| 2024-10-28 | $17.74 | $18.22 | $17.58 | $18.22 | $18.22 | 10,607,170 |
| 2024-10-25 | $17.45 | $17.74 | $17.36 | $17.72 | $17.72 | 10,391,920 |
| 2024-10-24 | $17.30 | $17.56 | $17.25 | $17.43 | $17.43 | 9,188,840 |
| 2024-10-23 | $17.35 | $17.49 | $17.27 | $17.35 | $17.35 | 9,554,000 |
| 2024-10-22 | $17.14 | $17.59 | $17.13 | $17.39 | $17.39 | 8,433,970 |
| 2024-10-21 | $17.31 | $17.38 | $17.09 | $17.21 | $17.21 | 9,654,160 |
| 2024-10-18 | $16.81 | $17.54 | $16.76 | $17.26 | $17.26 | 9,553,500 |
| 2024-10-17 | $17.25 | $17.34 | $16.85 | $16.87 | $16.87 | 5,941,770 |
| 2024-10-16 | $16.93 | $17.35 | $16.88 | $17.16 | $17.16 | 5,928,950 |
| 2024-10-15 | $17.59 | $17.72 | $17.13 | $17.15 | $17.15 | 8,763,460 |
| 2024-10-14 | $17.49 | $17.74 | $17.11 | $17.66 | $17.66 | 9,036,540 |
| 2024-10-11 | $18.00 | $18.18 | $17.30 | $17.43 | $17.43 | 10,623,380 |
| 2024-10-10 | $18.03 | $18.50 | $17.74 | $18.00 | $18.00 | 14,207,980 |
| 2024-10-09 | $19.40 | $19.40 | $17.92 | $17.97 | $17.97 | 20,935,180 |
| 2024-10-08 | $20.99 | $20.99 | $19.07 | $19.89 | $19.89 | 26,693,370 |
| 2024-09-30 | $18.14 | $19.13 | $17.79 | $19.08 | $19.08 | 21,876,840 |
| 2024-09-27 | $17.11 | $17.50 | $16.90 | $17.39 | $17.39 | 10,148,870 |
| 2024-09-26 | $16.15 | $16.81 | $16.06 | $16.81 | $16.81 | 9,771,530 |
| 2024-09-25 | $15.91 | $16.54 | $15.91 | $16.16 | $16.16 | 14,080,950 |
| 2024-09-24 | $15.07 | $15.73 | $15.02 | $15.71 | $15.71 | 11,330,050 |
| 2024-09-23 | $14.93 | $15.08 | $14.92 | $14.99 | $14.99 | 3,429,840 |
| 2024-09-20 | $15.10 | $15.14 | $14.84 | $14.99 | $14.99 | 4,562,400 |
| 2024-09-19 | $14.77 | $15.20 | $14.72 | $15.14 | $15.14 | 7,439,880 |
| 2024-09-18 | $14.92 | $14.92 | $14.53 | $14.69 | $14.69 | 4,393,740 |
| 2024-09-13 | $14.91 | $15.05 | $14.79 | $14.81 | $14.81 | 3,695,620 |
| 2024-09-12 | $15.02 | $15.17 | $14.89 | $14.91 | $14.91 | 4,238,130 |
| 2024-09-11 | $14.91 | $15.03 | $14.81 | $14.95 | $14.95 | 3,673,270 |
| 2024-09-10 | $15.02 | $15.14 | $14.67 | $14.98 | $14.98 | 6,874,390 |
| 2024-09-09 | $15.11 | $15.22 | $14.92 | $15.05 | $15.05 | 6,210,960 |
| 2024-09-06 | $15.74 | $15.79 | $15.19 | $15.22 | $15.22 | 8,090,620 |
| 2024-09-05 | $15.50 | $15.84 | $15.47 | $15.62 | $15.62 | 7,074,850 |
| 2024-09-04 | $15.23 | $15.69 | $15.22 | $15.47 | $15.47 | 9,555,770 |
| 2024-09-03 | $15.12 | $15.45 | $14.99 | $15.37 | $15.37 | 11,070,720 |
| 2024-09-02 | $15.80 | $15.81 | $15.11 | $15.11 | $15.11 | 15,571,750 |
| 2024-08-30 | $15.37 | $16.29 | $15.25 | $15.87 | $15.87 | 16,593,560 |
| 2024-08-29 | $15.60 | $15.61 | $15.11 | $15.42 | $15.42 | 15,508,800 |
| 2024-08-28 | $15.84 | $16.02 | $15.67 | $15.81 | $15.81 | 5,255,330 |
| 2024-08-27 | $16.04 | $16.09 | $15.80 | $15.82 | $15.82 | 4,749,500 |
| 2024-08-26 | $15.94 | $16.16 | $15.77 | $16.11 | $16.11 | 3,747,970 |
| 2024-08-23 | $16.02 | $16.14 | $15.83 | $15.97 | $15.97 | 4,448,610 |
| 2024-08-22 | $16.15 | $16.24 | $15.91 | $16.04 | $16.04 | 3,967,860 |
| 2024-08-21 | $16.27 | $16.43 | $16.08 | $16.16 | $16.16 | 3,189,800 |
| 2024-08-20 | $16.61 | $16.70 | $16.21 | $16.30 | $16.30 | 5,867,500 |
| 2024-08-19 | $16.93 | $17.09 | $16.60 | $16.61 | $16.61 | 6,371,210 |
| 2024-08-16 | $16.89 | $17.15 | $16.81 | $16.92 | $16.92 | 4,495,280 |
| 2024-08-15 | $16.77 | $17.12 | $16.65 | $16.90 | $16.90 | 4,510,020 |
| 2024-08-14 | $17.10 | $17.10 | $16.78 | $16.83 | $16.83 | 3,489,860 |
| 2024-08-13 | $17.21 | $17.27 | $16.88 | $17.10 | $17.10 | 4,885,600 |
| 2024-08-12 | $17.12 | $17.46 | $17.06 | $17.30 | $17.30 | 4,969,620 |
| 2024-08-09 | $17.45 | $17.55 | $17.13 | $17.16 | $17.16 | 4,784,390 |
| 2024-08-08 | $17.21 | $17.56 | $17.12 | $17.42 | $17.42 | 6,121,650 |
| 2024-08-07 | $17.55 | $17.58 | $17.15 | $17.22 | $17.22 | 6,896,630 |
| 2024-08-06 | $17.39 | $17.64 | $17.24 | $17.45 | $17.45 | 7,377,170 |
| 2024-08-05 | $16.99 | $17.80 | $16.91 | $17.45 | $17.45 | 12,721,240 |
| 2024-08-02 | $16.96 | $17.40 | $16.94 | $17.06 | $17.06 | 5,200,420 |
| 2024-08-01 | $17.30 | $17.49 | $16.97 | $17.10 | $17.10 | 5,825,750 |
| 2024-07-31 | $16.44 | $17.31 | $16.41 | $17.31 | $17.31 | 8,253,120 |
| 2024-07-30 | $16.59 | $16.63 | $16.42 | $16.51 | $16.51 | 3,749,810 |
| 2024-07-29 | $16.95 | $16.95 | $16.62 | $16.63 | $16.63 | 3,571,350 |
| 2024-07-26 | $16.70 | $16.98 | $16.70 | $16.96 | $16.96 | 3,101,720 |
| 2024-07-25 | $16.73 | $16.97 | $16.53 | $16.74 | $16.74 | 3,830,070 |
| 2024-07-24 | $16.85 | $17.06 | $16.71 | $16.75 | $16.75 | 4,434,370 |
| 2024-07-23 | $17.06 | $17.20 | $16.85 | $16.86 | $16.86 | 4,490,600 |
| 2024-07-22 | $17.18 | $17.18 | $16.96 | $17.11 | $17.11 | 4,386,800 |
| 2024-07-19 | $17.19 | $17.27 | $17.09 | $17.21 | $17.21 | 2,913,400 |
| 2024-07-18 | $16.96 | $17.26 | $16.82 | $17.19 | $17.19 | 4,101,820 |
| 2024-07-17 | $16.87 | $17.13 | $16.82 | $17.07 | $17.07 | 4,046,950 |
| 2024-07-16 | $17.23 | $17.27 | $16.70 | $16.90 | $16.90 | 7,733,930 |
| 2024-07-15 | $17.37 | $17.43 | $17.21 | $17.31 | $17.31 | 3,169,810 |
| 2024-07-12 | $17.70 | $17.76 | $17.35 | $17.47 | $17.47 | 4,901,410 |
| 2024-07-11 | $17.49 | $17.82 | $17.41 | $17.70 | $17.70 | 6,145,300 |
| 2024-07-10 | $17.37 | $17.52 | $17.20 | $17.27 | $17.27 | 4,037,490 |
| 2024-07-09 | $17.17 | $17.50 | $16.92 | $17.43 | $17.43 | 4,676,300 |
| 2024-07-08 | $17.64 | $17.67 | $17.07 | $17.18 | $17.18 | 4,929,070 |
| 2024-07-05 | $17.33 | $17.71 | $17.22 | $17.65 | $17.65 | 4,358,780 |
| 2024-07-04 | $17.67 | $17.72 | $17.21 | $17.37 | $17.37 | 4,446,720 |
| 2024-07-03 | $17.83 | $17.96 | $17.59 | $17.64 | $17.64 | 5,043,900 |
| 2024-07-02 | $17.98 | $18.13 | $17.68 | $17.78 | $17.78 | 6,045,820 |
| 2024-07-01 | $17.50 | $18.25 | $17.46 | $18.03 | $18.03 | 9,040,520 |
| 2024-06-28 | $17.39 | $17.70 | $17.39 | $17.50 | $17.50 | 5,741,230 |
| 2024-06-27 | $17.83 | $17.85 | $17.40 | $17.48 | $17.48 | 6,332,910 |
| 2024-06-26 | $17.70 | $17.92 | $17.52 | $17.91 | $17.91 | 7,425,170 |
| 2024-06-25 | $17.60 | $17.97 | $17.55 | $17.70 | $17.70 | 5,613,900 |
| 2024-06-24 | $17.98 | $17.98 | $17.40 | $17.65 | $17.65 | 7,140,900 |
| 2024-06-21 | $17.97 | $18.30 | $17.85 | $18.03 | $18.03 | 4,315,140 |
| 2024-06-20 | $18.21 | $18.33 | $17.86 | $17.91 | $17.91 | 4,393,630 |
| 2024-06-19 | $18.64 | $18.64 | $18.14 | $18.14 | $18.14 | 4,341,370 |
| 2024-06-18 | $18.85 | $18.93 | $18.42 | $18.51 | $18.51 | 7,141,740 |
| 2024-06-17 | $18.80 | $19.14 | $18.67 | $18.86 | $18.86 | 8,520,630 |
| 2024-06-14 | $19.69 | $19.69 | $18.40 | $18.90 | $18.90 | 15,973,420 |
| 2024-06-13 | $20.40 | $20.52 | $19.51 | $19.59 | $19.59 | 7,469,170 |
| 2024-06-12 | $20.41 | $20.63 | $20.26 | $20.40 | $20.40 | 3,629,640 |
| 2024-06-11 | $20.46 | $20.63 | $20.16 | $20.46 | $20.46 | 4,455,720 |
| 2024-06-07 | $21.18 | $21.27 | $20.92 | $21.14 | $21.14 | 3,762,180 |
| 2024-06-06 | $21.23 | $21.45 | $20.98 | $21.07 | $21.07 | 4,565,620 |
| 2024-06-05 | $21.70 | $21.91 | $21.20 | $21.21 | $21.21 | 4,794,120 |
| 2024-06-04 | $21.60 | $21.84 | $21.26 | $21.70 | $21.70 | 4,930,870 |
| 2024-06-03 | $21.80 | $21.98 | $21.27 | $21.39 | $21.39 | 5,036,730 |
| 2024-05-31 | $21.88 | $22.27 | $21.78 | $21.83 | $21.83 | 2,090,890 |
| 2024-05-30 | $21.96 | $22.08 | $21.75 | $21.98 | $21.98 | 2,081,910 |
| 2024-05-29 | $22.19 | $22.19 | $21.77 | $21.89 | $21.89 | 3,173,400 |
| 2024-05-28 | $22.36 | $22.56 | $22.05 | $22.06 | $22.06 | 2,852,800 |
| 2024-05-27 | $22.06 | $22.57 | $22.05 | $22.52 | $22.52 | 3,785,940 |
| 2024-05-24 | $21.99 | $22.41 | $21.85 | $22.12 | $22.12 | 3,114,080 |
| 2024-05-23 | $22.20 | $22.20 | $21.75 | $21.94 | $21.94 | 3,961,200 |
| 2024-05-22 | $22.30 | $22.50 | $22.12 | $22.20 | $22.20 | 4,433,480 |
| 2024-05-21 | $22.81 | $22.81 | $22.12 | $22.33 | $22.33 | 7,943,620 |
| 2024-05-20 | $23.00 | $23.25 | $22.88 | $23.02 | $23.02 | 3,109,230 |
| 2024-05-17 | $23.05 | $23.27 | $22.72 | $23.01 | $23.01 | 4,855,580 |
| 2024-05-16 | $23.52 | $23.56 | $23.03 | $23.18 | $23.18 | 4,277,800 |
| 2024-05-15 | $23.71 | $23.79 | $23.31 | $23.34 | $23.34 | 4,021,420 |
| 2024-05-14 | $23.33 | $24.10 | $23.23 | $23.79 | $23.79 | 6,688,690 |
| 2024-05-13 | $22.97 | $23.46 | $22.78 | $23.35 | $23.35 | 4,657,980 |
| 2024-05-10 | $23.21 | $23.25 | $22.86 | $23.19 | $23.19 | 3,783,440 |
| 2024-05-09 | $22.71 | $23.39 | $22.67 | $23.22 | $23.22 | 5,559,680 |
| 2024-05-08 | $22.97 | $23.15 | $22.63 | $22.75 | $22.75 | 4,125,360 |
| 2024-05-07 | $23.24 | $23.28 | $22.97 | $23.07 | $23.07 | 4,473,840 |
| 2024-05-06 | $22.90 | $23.34 | $22.61 | $23.21 | $23.21 | 8,117,710 |
| 2024-04-30 | $22.79 | $22.90 | $22.60 | $22.79 | $22.79 | 7,784,140 |
| 2024-04-29 | $23.01 | $23.12 | $22.47 | $22.80 | $22.80 | 9,665,330 |
| 2024-04-26 | $22.40 | $23.24 | $22.22 | $22.89 | $22.89 | 15,346,290 |
| 2024-04-25 | $21.40 | $21.64 | $21.33 | $21.50 | $21.50 | 4,222,930 |
| 2024-04-24 | $21.51 | $21.60 | $21.24 | $21.50 | $21.50 | 2,953,700 |
| 2024-04-23 | $21.60 | $21.84 | $21.34 | $21.51 | $21.51 | 3,570,630 |
| 2024-04-22 | $21.61 | $22.38 | $21.60 | $21.73 | $21.73 | 7,644,450 |
| 2024-04-19 | $21.20 | $21.93 | $21.09 | $21.60 | $21.60 | 6,316,020 |
| 2024-04-18 | $21.06 | $21.49 | $20.81 | $21.18 | $21.18 | 5,645,690 |
| 2024-04-17 | $20.51 | $21.05 | $20.40 | $20.95 | $20.95 | 6,087,960 |
| 2024-04-16 | $20.55 | $21.05 | $20.26 | $20.42 | $20.42 | 7,504,850 |
| 2024-04-15 | $20.19 | $20.71 | $20.13 | $20.60 | $20.60 | 6,659,180 |
| 2024-04-12 | $20.22 | $20.71 | $20.05 | $20.38 | $20.38 | 4,950,980 |
| 2024-04-11 | $20.11 | $20.33 | $19.88 | $20.06 | $20.06 | 4,911,070 |
| 2024-04-10 | $20.18 | $20.42 | $20.05 | $20.11 | $20.11 | 6,496,790 |
| 2024-04-09 | $20.43 | $20.54 | $19.77 | $20.14 | $20.14 | 7,978,170 |
| 2024-04-08 | $20.70 | $20.76 | $20.41 | $20.43 | $20.43 | 4,379,360 |
| 2024-04-03 | $20.60 | $21.07 | $20.57 | $20.88 | $20.88 | 5,178,950 |
| 2024-04-02 | $20.81 | $20.87 | $20.56 | $20.69 | $20.69 | 3,871,590 |
| 2024-04-01 | $21.20 | $21.30 | $20.52 | $20.83 | $20.83 | 8,202,900 |
| 2024-03-29 | $21.08 | $21.15 | $20.86 | $21.12 | $21.12 | 3,624,290 |
| 2024-03-28 | $21.02 | $21.25 | $20.92 | $21.09 | $21.09 | 4,749,540 |
| 2024-03-27 | $21.41 | $21.61 | $21.05 | $21.05 | $21.05 | 5,519,500 |
| 2024-03-26 | $21.50 | $21.63 | $21.26 | $21.49 | $21.49 | 2,963,000 |
| 2024-03-25 | $21.34 | $21.94 | $21.32 | $21.53 | $21.53 | 4,598,840 |
| 2024-03-22 | $21.69 | $21.69 | $21.20 | $21.36 | $21.36 | 3,059,520 |
| 2024-03-21 | $21.60 | $21.98 | $21.53 | $21.69 | $21.69 | 4,488,240 |
| 2024-03-20 | $21.98 | $22.20 | $21.30 | $21.55 | $21.55 | 7,974,880 |
| 2024-03-19 | $21.90 | $21.90 | $21.23 | $21.27 | $21.27 | 4,121,030 |
| 2024-03-18 | $21.38 | $21.99 | $21.26 | $21.95 | $21.95 | 5,532,520 |
| 2024-03-15 | $21.36 | $21.53 | $21.12 | $21.30 | $21.30 | 4,596,500 |
| 2024-03-14 | $21.53 | $21.78 | $21.19 | $21.36 | $21.36 | 3,085,280 |
| 2024-03-13 | $21.31 | $21.70 | $21.02 | $21.54 | $21.54 | 6,098,990 |
| 2024-03-12 | $21.69 | $21.82 | $21.13 | $21.32 | $21.32 | 6,269,280 |
| 2024-03-11 | $21.39 | $21.82 | $21.23 | $21.55 | $21.55 | 4,669,330 |
| 2024-03-08 | $20.69 | $21.70 | $20.69 | $21.34 | $21.34 | 8,863,890 |
| 2024-03-07 | $20.87 | $21.33 | $20.69 | $20.85 | $20.85 | 5,529,100 |
| 2024-03-06 | $20.30 | $21.04 | $20.13 | $20.90 | $20.90 | 6,372,550 |
| 2024-03-05 | $20.56 | $20.75 | $20.23 | $20.35 | $20.35 | 5,393,480 |
| 2024-03-04 | $20.40 | $20.85 | $20.30 | $20.61 | $20.61 | 7,522,050 |
| 2024-03-01 | $20.11 | $20.79 | $19.86 | $20.43 | $20.43 | 8,875,380 |
| 2024-02-29 | $18.98 | $19.94 | $18.84 | $19.81 | $19.81 | 8,632,850 |
| 2024-02-28 | $19.30 | $20.11 | $18.79 | $18.80 | $18.80 | 11,838,010 |
| 2024-02-27 | $19.04 | $19.16 | $18.88 | $19.13 | $19.13 | 3,922,150 |
| 2024-02-26 | $19.27 | $19.38 | $18.83 | $18.99 | $18.99 | 5,245,220 |
| 2024-02-23 | $18.67 | $19.25 | $18.52 | $19.17 | $19.17 | 7,458,990 |
| 2024-02-22 | $18.32 | $18.75 | $18.20 | $18.67 | $18.67 | 4,184,130 |
| 2024-02-21 | $18.19 | $18.94 | $18.07 | $18.35 | $18.35 | 6,216,090 |
| 2024-02-20 | $17.70 | $18.46 | $17.53 | $18.35 | $18.35 | 7,823,300 |
| 2024-02-19 | $18.05 | $18.18 | $17.45 | $17.80 | $17.80 | 6,031,800 |
| 2024-02-08 | $17.44 | $18.27 | $17.40 | $17.95 | $17.95 | 7,827,580 |
| 2024-02-07 | $16.67 | $17.57 | $16.59 | $17.39 | $17.39 | 8,115,290 |
| 2024-02-06 | $15.22 | $16.95 | $15.22 | $16.76 | $16.76 | 8,107,280 |
| 2024-02-05 | $15.98 | $16.02 | $15.12 | $15.56 | $15.56 | 7,597,840 |
| 2024-02-02 | $16.60 | $16.91 | $15.65 | $16.19 | $16.19 | 6,551,680 |
| 2024-02-01 | $16.93 | $17.35 | $16.70 | $16.72 | $16.72 | 4,254,700 |
| 2024-01-31 | $17.53 | $17.55 | $16.91 | $16.98 | $16.98 | 3,926,110 |
| 2024-01-30 | $17.91 | $18.06 | $17.58 | $17.66 | $17.66 | 2,468,090 |
| 2024-01-29 | $18.16 | $18.28 | $17.91 | $18.05 | $18.05 | 3,589,000 |
| 2024-01-26 | $18.03 | $18.37 | $17.96 | $18.10 | $18.10 | 3,882,120 |
| 2024-01-25 | $17.35 | $18.13 | $17.30 | $18.03 | $18.03 | 5,239,620 |
| 2024-01-24 | $17.30 | $17.50 | $16.80 | $17.46 | $17.46 | 5,389,960 |
| 2024-01-23 | $17.09 | $17.31 | $16.57 | $17.15 | $17.15 | 5,442,760 |
| 2024-01-22 | $17.83 | $17.94 | $16.82 | $16.91 | $16.91 | 6,847,320 |
| 2024-01-19 | $18.06 | $18.17 | $17.80 | $17.86 | $17.86 | 2,995,130 |
| 2024-01-18 | $18.44 | $18.54 | $17.45 | $18.13 | $18.13 | 9,191,490 |
| 2024-01-17 | $18.72 | $18.92 | $18.52 | $18.52 | $18.52 | 2,461,170 |
| 2024-01-16 | $18.83 | $18.94 | $18.58 | $18.82 | $18.82 | 2,801,110 |
| 2024-01-15 | $18.68 | $18.98 | $18.57 | $18.91 | $18.91 | 3,325,670 |
| 2024-01-12 | $18.65 | $18.84 | $18.59 | $18.62 | $18.62 | 3,099,300 |
| 2024-01-11 | $18.75 | $18.89 | $18.39 | $18.70 | $18.70 | 4,563,510 |
| 2024-01-10 | $18.90 | $18.97 | $18.63 | $18.66 | $18.66 | 3,275,620 |
| 2024-01-09 | $18.94 | $19.14 | $18.85 | $18.98 | $18.98 | 3,868,600 |
| 2024-01-08 | $19.27 | $19.36 | $18.78 | $18.80 | $18.80 | 4,448,890 |
| 2024-01-05 | $19.59 | $19.61 | $19.27 | $19.40 | $19.40 | 4,110,790 |
| 2024-01-04 | $19.61 | $19.71 | $19.45 | $19.64 | $19.64 | 3,536,990 |
| 2024-01-03 | $19.30 | $19.74 | $19.20 | $19.71 | $19.71 | 7,135,010 |
| 2024-01-02 | $18.90 | $19.54 | $18.81 | $19.38 | $19.38 | 8,433,590 |
| 2024-01-01 | $18.92 | $18.92 | $18.92 | $18.92 | $18.92 | 0 |
| 2023-12-29 | $18.77 | $18.94 | $18.68 | $18.92 | $18.92 | 4,781,900 |
| 2023-12-28 | $18.93 | $18.96 | $18.60 | $18.79 | $18.79 | 7,846,100 |
| 2023-12-27 | $18.96 | $18.97 | $18.71 | $18.91 | $18.91 | 2,695,010 |
| 2023-12-26 | $19.28 | $19.28 | $18.71 | $18.91 | $18.91 | 3,590,970 |
| 2023-12-25 | $19.00 | $19.23 | $18.98 | $19.17 | $19.17 | 2,411,400 |
| 2023-12-22 | $19.18 | $19.45 | $19.08 | $19.15 | $19.15 | 2,891,750 |
| 2023-12-21 | $19.30 | $19.38 | $18.98 | $19.35 | $19.35 | 2,685,600 |
| 2023-12-20 | $19.50 | $19.66 | $19.28 | $19.30 | $19.30 | 2,869,960 |
| 2023-12-19 | $19.70 | $19.83 | $19.33 | $19.51 | $19.51 | 2,685,880 |
| 2023-12-18 | $19.71 | $20.00 | $19.63 | $19.70 | $19.70 | 3,269,950 |
| 2023-12-15 | $20.23 | $20.23 | $19.84 | $19.84 | $19.84 | 3,894,070 |
| 2023-12-14 | $20.10 | $20.44 | $20.10 | $20.16 | $20.16 | 3,699,050 |
| 2023-12-13 | $20.25 | $20.46 | $20.08 | $20.08 | $20.08 | 5,638,370 |
| 2023-12-12 | $20.31 | $20.48 | $19.80 | $20.33 | $20.33 | 7,818,990 |
| 2023-12-11 | $20.46 | $21.68 | $20.07 | $20.49 | $20.49 | 14,611,080 |
| 2023-12-08 | $20.14 | $20.32 | $20.01 | $20.06 | $20.06 | 2,482,080 |
| 2023-12-07 | $20.23 | $20.29 | $20.05 | $20.14 | $20.14 | 2,104,720 |
| 2023-12-06 | $20.15 | $20.42 | $19.91 | $20.23 | $20.23 | 3,634,400 |
| 2023-12-05 | $20.45 | $20.76 | $20.17 | $20.17 | $20.17 | 4,747,340 |
| 2023-12-04 | $21.24 | $21.24 | $20.45 | $20.45 | $20.45 | 7,589,490 |
| 2023-12-01 | $21.19 | $21.49 | $21.05 | $21.24 | $21.24 | 3,353,390 |
| 2023-11-30 | $20.89 | $21.28 | $20.88 | $21.22 | $21.22 | 2,931,330 |
| 2023-11-29 | $21.25 | $21.25 | $20.96 | $21.00 | $21.00 | 2,394,070 |
| 2023-11-28 | $20.81 | $21.33 | $20.63 | $21.28 | $21.28 | 4,848,100 |
| 2023-11-27 | $21.24 | $21.27 | $20.81 | $20.88 | $20.88 | 3,595,750 |
| 2023-11-24 | $21.13 | $21.35 | $21.02 | $21.22 | $21.22 | 3,911,110 |
| 2023-11-23 | $20.84 | $21.15 | $20.84 | $21.08 | $21.08 | 3,868,570 |
| 2023-11-22 | $20.89 | $21.08 | $20.78 | $20.88 | $20.88 | 2,923,400 |
| 2023-11-21 | $21.02 | $21.10 | $20.84 | $20.88 | $20.88 | 3,904,900 |
| 2023-11-20 | $20.76 | $21.09 | $20.76 | $21.02 | $21.02 | 4,981,430 |
| 2023-11-17 | $20.71 | $20.95 | $20.58 | $20.80 | $20.80 | 3,426,300 |
| 2023-11-16 | $20.88 | $20.94 | $20.66 | $20.68 | $20.68 | 2,904,870 |
| 2023-11-15 | $21.22 | $21.41 | $20.91 | $20.99 | $20.99 | 3,511,840 |
| 2023-11-14 | $20.99 | $21.35 | $20.87 | $21.17 | $21.17 | 3,667,270 |
| 2023-11-13 | $21.33 | $21.33 | $20.85 | $21.03 | $21.03 | 3,632,850 |
| 2023-11-10 | $20.68 | $21.45 | $20.60 | $21.27 | $21.27 | 5,381,230 |
| 2023-11-09 | $21.03 | $21.58 | $20.81 | $20.87 | $20.87 | 4,406,900 |
| 2023-11-08 | $20.77 | $21.01 | $20.63 | $20.96 | $20.96 | 3,558,420 |
| 2023-11-07 | $20.88 | $20.90 | $20.58 | $20.77 | $20.77 | 2,870,900 |
| 2023-11-06 | $20.98 | $21.03 | $20.64 | $20.82 | $20.82 | 5,023,560 |
| 2023-11-03 | $20.71 | $21.10 | $20.66 | $20.83 | $20.83 | 2,326,310 |
| 2023-11-02 | $20.92 | $20.98 | $20.66 | $20.74 | $20.74 | 2,564,830 |
| 2023-11-01 | $20.67 | $21.02 | $20.58 | $20.91 | $20.91 | 3,624,490 |
| 2023-10-31 | $20.85 | $21.11 | $20.66 | $20.76 | $20.76 | 4,297,680 |
| 2023-10-30 | $20.42 | $20.93 | $20.42 | $20.85 | $20.85 | 5,130,880 |
| 2023-10-27 | $19.72 | $20.98 | $19.64 | $20.65 | $20.65 | 9,417,030 |
| 2023-10-26 | $19.34 | $20.26 | $19.29 | $19.69 | $19.69 | 8,903,450 |
| 2023-10-25 | $19.29 | $19.62 | $18.78 | $18.90 | $18.90 | 4,449,450 |
| 2023-10-24 | $19.24 | $19.42 | $19.05 | $19.29 | $19.29 | 2,968,900 |
| 2023-10-23 | $19.76 | $19.76 | $19.03 | $19.24 | $19.24 | 3,661,120 |
| 2023-10-20 | $19.70 | $19.99 | $19.63 | $19.71 | $19.71 | 1,613,640 |
| 2023-10-19 | $20.15 | $20.21 | $19.78 | $19.80 | $19.80 | 1,808,000 |
| 2023-10-18 | $20.73 | $20.73 | $20.10 | $20.17 | $20.17 | 2,110,020 |
| 2023-10-17 | $20.61 | $20.79 | $20.33 | $20.74 | $20.74 | 2,966,550 |
| 2023-10-16 | $20.88 | $21.17 | $20.60 | $20.74 | $20.74 | 2,761,580 |
| 2023-10-13 | $20.97 | $21.13 | $20.84 | $20.89 | $20.89 | 1,728,480 |
| 2023-10-12 | $20.94 | $21.41 | $20.90 | $20.98 | $20.98 | 2,443,800 |
| 2023-10-11 | $20.91 | $21.22 | $20.80 | $20.93 | $20.93 | 2,204,390 |
| 2023-10-10 | $21.22 | $21.69 | $20.75 | $20.87 | $20.87 | 3,738,590 |
| 2023-10-09 | $21.58 | $21.65 | $21.11 | $21.38 | $21.38 | 2,845,700 |
| 2023-09-28 | $21.90 | $21.90 | $21.53 | $21.58 | $21.58 | 3,061,010 |
| 2023-09-27 | $21.32 | $21.88 | $21.25 | $21.78 | $21.78 | 3,681,220 |
| 2023-09-26 | $21.35 | $21.65 | $21.25 | $21.31 | $21.31 | 2,017,900 |
| 2023-09-25 | $21.15 | $21.52 | $21.00 | $21.41 | $21.41 | 2,797,380 |
| 2023-09-22 | $21.08 | $21.17 | $20.85 | $21.12 | $21.12 | 2,527,600 |
| 2023-09-21 | $21.17 | $21.23 | $20.97 | $21.04 | $21.04 | 2,016,380 |
| 2023-09-20 | $21.29 | $21.40 | $21.11 | $21.15 | $21.15 | 1,647,700 |
| 2023-09-19 | $21.38 | $21.50 | $21.13 | $21.29 | $21.29 | 2,472,430 |
| 2023-09-18 | $21.57 | $21.57 | $21.13 | $21.33 | $21.33 | 3,185,950 |
| 2023-09-15 | $20.80 | $21.77 | $20.70 | $21.58 | $21.58 | 7,226,110 |
| 2023-09-14 | $20.75 | $20.78 | $20.45 | $20.75 | $20.75 | 2,432,140 |
| 2023-09-13 | $21.00 | $21.30 | $20.52 | $20.74 | $20.74 | 3,662,280 |
| 2023-09-12 | $20.76 | $21.17 | $20.68 | $20.99 | $20.99 | 2,824,640 |
| 2023-09-11 | $20.16 | $20.96 | $20.15 | $20.86 | $20.86 | 4,270,450 |
| 2023-09-08 | $20.34 | $20.40 | $20.06 | $20.16 | $20.16 | 2,449,110 |
| 2023-09-07 | $20.40 | $20.53 | $20.30 | $20.30 | $20.30 | 2,380,380 |
| 2023-09-06 | $20.55 | $20.61 | $20.37 | $20.50 | $20.50 | 1,948,330 |
| 2023-09-05 | $20.56 | $20.93 | $20.53 | $20.63 | $20.63 | 3,311,750 |
| 2023-09-04 | $20.66 | $20.81 | $20.51 | $20.68 | $20.68 | 4,383,710 |
| 2023-09-01 | $20.53 | $20.77 | $20.41 | $20.67 | $20.67 | 4,843,280 |
| 2023-08-31 | $20.17 | $20.60 | $20.11 | $20.51 | $20.51 | 3,580,910 |
| 2023-08-30 | $20.41 | $20.41 | $20.17 | $20.22 | $20.22 | 3,004,220 |
| 2023-08-29 | $19.90 | $20.40 | $19.67 | $20.29 | $20.29 | 6,026,910 |
| 2023-08-28 | $20.50 | $20.61 | $19.75 | $19.87 | $19.87 | 4,780,900 |
| 2023-08-25 | $19.73 | $19.98 | $19.46 | $19.56 | $19.56 | 3,021,190 |
| 2023-08-24 | $19.86 | $20.10 | $19.62 | $19.75 | $19.75 | 3,323,310 |
| 2023-08-23 | $20.38 | $20.39 | $19.88 | $19.88 | $19.88 | 3,380,120 |
| 2023-08-22 | $20.40 | $20.81 | $20.07 | $20.37 | $20.37 | 5,012,110 |
| 2023-08-21 | $20.56 | $20.80 | $20.34 | $20.64 | $20.64 | 4,427,490 |
| 2023-08-18 | $21.33 | $21.33 | $20.68 | $20.68 | $20.68 | 6,939,950 |
| 2023-08-17 | $21.49 | $21.57 | $21.12 | $21.53 | $21.53 | 6,057,850 |
| 2023-08-16 | $20.90 | $21.82 | $20.90 | $21.51 | $21.51 | 12,816,480 |
| 2023-08-15 | $20.50 | $21.46 | $20.38 | $21.10 | $21.10 | 10,173,050 |
| 2023-08-14 | $20.24 | $20.81 | $19.93 | $20.62 | $20.62 | 8,584,350 |
| 2023-08-11 | $20.20 | $20.64 | $20.16 | $20.24 | $20.24 | 6,067,890 |
| 2023-08-10 | $20.39 | $20.44 | $20.13 | $20.19 | $20.19 | 3,030,200 |
| 2023-08-09 | $20.30 | $20.63 | $20.09 | $20.36 | $20.36 | 5,437,120 |
| 2023-08-08 | $20.18 | $20.59 | $20.10 | $20.34 | $20.34 | 6,356,500 |
| 2023-08-07 | $20.70 | $20.71 | $20.09 | $20.15 | $20.15 | 6,357,990 |
| 2023-08-04 | $20.85 | $20.95 | $20.63 | $20.65 | $20.65 | 3,647,400 |
| 2023-08-03 | $20.66 | $20.78 | $20.42 | $20.74 | $20.74 | 6,963,030 |
| 2023-08-02 | $21.24 | $21.24 | $20.59 | $20.75 | $20.75 | 7,122,910 |
| 2023-08-01 | $21.18 | $21.40 | $21.08 | $21.25 | $21.25 | 3,809,750 |
| 2023-07-31 | $21.67 | $21.76 | $21.17 | $21.28 | $21.28 | 4,283,380 |
| 2023-07-28 | $21.55 | $21.73 | $21.43 | $21.57 | $21.57 | 3,990,340 |
| 2023-07-27 | $21.77 | $21.83 | $21.46 | $21.60 | $21.60 | 3,393,250 |
| 2023-07-26 | $21.81 | $22.33 | $21.63 | $21.75 | $21.75 | 7,009,070 |
| 2023-07-25 | $23.02 | $23.38 | $21.75 | $21.87 | $21.87 | 10,007,780 |
| 2023-07-24 | $22.81 | $22.94 | $22.59 | $22.90 | $22.90 | 3,120,590 |
| 2023-07-21 | $22.98 | $23.11 | $22.80 | $22.88 | $22.88 | 2,568,220 |
| 2023-07-20 | $23.27 | $23.27 | $23.00 | $23.00 | $23.00 | 2,475,240 |
| 2023-07-19 | $23.05 | $23.45 | $22.99 | $23.25 | $23.25 | 3,863,970 |
| 2023-07-18 | $23.24 | $23.64 | $23.17 | $23.27 | $23.27 | 3,530,920 |
| 2023-07-17 | $22.88 | $23.50 | $22.80 | $23.41 | $23.41 | 5,850,790 |
| 2023-07-14 | $23.10 | $23.27 | $23.01 | $23.01 | $23.01 | 3,358,310 |
| 2023-07-13 | $22.89 | $23.33 | $22.88 | $23.14 | $23.14 | 3,738,100 |
| 2023-07-12 | $23.11 | $23.27 | $22.82 | $22.85 | $22.85 | 3,840,020 |
| 2023-07-11 | $23.14 | $23.36 | $22.95 | $23.09 | $23.09 | 4,786,900 |
| 2023-07-10 | $22.90 | $23.31 | $22.83 | $23.14 | $23.14 | 6,799,280 |
| 2023-07-07 | $22.85 | $23.30 | $22.55 | $23.08 | $23.08 | 8,422,230 |
| 2023-07-06 | $23.15 | $23.20 | $22.75 | $22.89 | $22.89 | 8,586,730 |
| 2023-07-05 | $23.71 | $23.71 | $23.05 | $23.15 | $23.15 | 8,513,680 |
| 2023-07-04 | $24.05 | $24.40 | $23.41 | $23.72 | $23.72 | 17,800,560 |
| 2023-07-03 | $25.21 | $25.40 | $23.89 | $24.17 | $24.17 | 24,993,340 |
| 2023-06-30 | $22.70 | $24.71 | $22.70 | $24.71 | $24.71 | 35,968,640 |
| 2023-06-29 | $21.66 | $22.46 | $21.66 | $22.46 | $22.46 | 6,858,960 |
| 2023-06-28 | $20.56 | $20.58 | $20.15 | $20.42 | $20.42 | 2,645,200 |
| 2023-06-27 | $19.90 | $20.65 | $19.87 | $20.54 | $20.54 | 3,872,700 |
| 2023-06-26 | $20.17 | $20.36 | $19.84 | $19.90 | $19.90 | 3,143,220 |
| 2023-06-21 | $20.46 | $20.47 | $20.11 | $20.22 | $20.22 | 2,616,360 |
| 2023-06-20 | $20.59 | $20.77 | $20.39 | $20.45 | $20.45 | 2,853,960 |
| 2023-06-19 | $20.68 | $20.96 | $20.50 | $20.59 | $20.59 | 3,525,040 |
| 2023-06-16 | $20.95 | $21.22 | $20.75 | $20.77 | $20.77 | 3,011,810 |
| 2023-06-15 | $20.92 | $21.15 | $20.74 | $20.94 | $20.94 | 3,099,730 |
| 2023-06-14 | $20.58 | $21.08 | $20.40 | $20.91 | $20.91 | 5,242,920 |
| 2023-06-13 | $21.33 | $21.33 | $20.25 | $20.66 | $20.66 | 11,842,090 |
| 2023-06-12 | $22.07 | $22.20 | $21.20 | $21.32 | $21.32 | 7,825,180 |
| 2023-06-09 | $21.90 | $22.36 | $21.77 | $22.21 | $22.21 | 3,011,490 |
| 2023-06-08 | $22.44 | $22.44 | $21.80 | $21.85 | $21.85 | 4,372,080 |
| 2023-06-07 | $22.86 | $23.00 | $22.51 | $22.72 | $22.21 | 2,863,180 |
| 2023-06-06 | $23.58 | $23.70 | $22.76 | $22.82 | $22.31 | 4,766,980 |
| 2023-06-05 | $22.70 | $23.66 | $22.33 | $23.51 | $22.98 | 8,483,650 |
| 2023-06-02 | $22.82 | $22.97 | $22.73 | $22.78 | $22.27 | 2,425,930 |
| 2023-06-01 | $22.94 | $23.34 | $22.73 | $22.82 | $22.31 | 3,392,150 |
| 2023-05-31 | $23.18 | $23.64 | $22.88 | $23.01 | $22.50 | 3,127,960 |
| 2023-05-30 | $23.39 | $23.63 | $22.77 | $23.28 | $22.76 | 3,459,990 |
| 2023-05-29 | $23.19 | $23.69 | $23.15 | $23.40 | $22.88 | 4,981,210 |
| 2023-05-26 | $22.61 | $23.38 | $22.41 | $23.10 | $22.58 | 3,427,690 |
| 2023-05-25 | $22.92 | $23.04 | $22.42 | $22.62 | $22.11 | 3,385,590 |
| 2023-05-24 | $23.26 | $23.27 | $22.50 | $22.90 | $22.39 | 2,295,340 |
| 2023-05-23 | $23.34 | $23.62 | $23.20 | $23.26 | $22.74 | 2,076,770 |
| 2023-05-22 | $23.26 | $24.18 | $23.07 | $23.34 | $22.82 | 4,074,760 |
| 2023-05-19 | $22.92 | $23.24 | $22.75 | $23.10 | $22.58 | 2,751,050 |
| 2023-05-18 | $22.93 | $23.28 | $22.83 | $22.89 | $22.38 | 2,537,630 |
| 2023-05-17 | $23.11 | $23.18 | $22.69 | $22.90 | $22.39 | 4,275,770 |
| 2023-05-16 | $23.13 | $23.68 | $23.02 | $23.19 | $22.67 | 3,508,990 |
| 2023-05-15 | $23.09 | $23.26 | $22.48 | $23.11 | $22.59 | 3,978,390 |
| 2023-05-12 | $23.13 | $23.49 | $22.88 | $23.02 | $22.51 | 2,931,230 |
| 2023-05-11 | $23.90 | $24.33 | $23.00 | $23.14 | $22.62 | 5,462,130 |
| 2023-05-10 | $24.66 | $24.67 | $23.81 | $23.92 | $23.38 | 4,726,770 |
| 2023-05-09 | $24.52 | $24.58 | $23.92 | $24.42 | $23.87 | 5,170,040 |
| 2023-05-08 | $24.17 | $25.80 | $24.17 | $24.52 | $23.97 | 8,571,020 |
| 2023-05-05 | $24.07 | $24.48 | $23.86 | $24.16 | $23.62 | 5,977,020 |
| 2023-05-04 | $23.80 | $24.35 | $23.59 | $23.99 | $23.45 | 6,709,720 |
| 2023-05-03 | $23.83 | $23.83 | $23.83 | $23.83 | $23.30 | 0 |
| 2023-05-02 | $23.83 | $23.83 | $23.83 | $23.83 | $23.30 | 0 |
| 2023-04-28 | $23.82 | $24.27 | $23.33 | $23.83 | $23.30 | 5,258,030 |
| 2023-04-27 | $22.99 | $23.95 | $22.99 | $23.83 | $23.30 | 5,527,590 |
| 2023-04-26 | $22.36 | $23.30 | $22.31 | $23.17 | $22.65 | 7,306,460 |
| 2023-04-25 | $23.12 | $23.22 | $22.04 | $22.45 | $21.95 | 8,393,150 |
| 2023-04-24 | $23.96 | $24.05 | $22.71 | $22.92 | $22.41 | 11,350,900 |
| 2023-04-21 | $23.68 | $24.36 | $23.65 | $23.79 | $23.26 | 6,827,970 |
| 2023-04-20 | $25.00 | $25.15 | $23.58 | $23.70 | $23.17 | 14,207,230 |
| 2023-04-19 | $25.66 | $26.01 | $25.16 | $25.80 | $25.22 | 6,356,030 |
| 2023-04-18 | $25.04 | $25.87 | $24.96 | $25.66 | $25.09 | 6,502,730 |
| 2023-04-17 | $24.80 | $25.17 | $24.23 | $25.03 | $24.47 | 5,417,120 |
| 2023-04-14 | $24.69 | $24.85 | $24.11 | $24.43 | $23.88 | 4,109,460 |
| 2023-04-13 | $24.34 | $24.76 | $23.96 | $24.69 | $24.14 | 4,313,050 |
| 2023-04-12 | $24.66 | $25.18 | $24.21 | $24.58 | $24.03 | 3,199,900 |
| 2023-04-11 | $23.99 | $24.66 | $23.66 | $24.56 | $24.01 | 5,226,540 |
| 2023-04-10 | $24.59 | $24.59 | $23.61 | $23.85 | $23.32 | 5,785,470 |
| 2023-04-07 | $24.63 | $24.89 | $24.40 | $24.56 | $24.01 | 2,774,510 |
| 2023-04-06 | $24.89 | $25.00 | $24.45 | $24.47 | $23.92 | 4,667,890 |
| 2023-04-05 | $24.88 | $24.88 | $24.88 | $24.88 | $24.32 | 0 |
| 2023-04-04 | $24.60 | $25.09 | $24.45 | $24.88 | $24.32 | 4,289,160 |
| 2023-04-03 | $24.56 | $25.24 | $24.35 | $24.67 | $24.12 | 5,665,820 |
| 2023-03-31 | $24.20 | $24.85 | $24.18 | $24.66 | $24.11 | 7,684,080 |
| 2023-03-30 | $24.20 | $24.38 | $23.33 | $24.31 | $23.77 | 6,776,840 |
| 2023-03-29 | $23.38 | $24.56 | $23.38 | $24.00 | $23.46 | 9,135,340 |
| 2023-03-28 | $22.99 | $23.72 | $22.19 | $23.39 | $22.87 | 7,023,300 |
| 2023-03-27 | $22.81 | $23.18 | $22.55 | $22.70 | $22.19 | 4,204,430 |
| 2023-03-24 | $23.90 | $24.48 | $22.54 | $22.82 | $22.31 | 6,731,510 |
| 2023-03-23 | $23.60 | $23.80 | $23.35 | $23.63 | $23.10 | 2,822,210 |
| 2023-03-22 | $23.95 | $24.00 | $23.48 | $23.61 | $23.08 | 3,553,000 |
| 2023-03-21 | $23.62 | $24.00 | $23.40 | $23.85 | $23.32 | 5,676,720 |
| 2023-03-20 | $24.85 | $24.87 | $23.34 | $23.60 | $23.07 | 10,522,100 |
| 2023-03-17 | $24.82 | $25.19 | $24.59 | $24.88 | $24.32 | 5,681,000 |
| 2023-03-16 | $23.49 | $25.60 | $23.42 | $24.89 | $24.33 | 15,230,950 |
| 2023-03-15 | $23.25 | $23.98 | $23.11 | $23.70 | $23.17 | 3,790,470 |
| 2023-03-14 | $23.60 | $23.96 | $23.03 | $23.11 | $22.59 | 3,518,060 |
| 2023-03-13 | $22.93 | $23.70 | $22.82 | $23.60 | $23.07 | 3,862,500 |
| 2023-03-10 | $23.29 | $23.29 | $22.74 | $23.02 | $22.51 | 3,098,130 |
| 2023-03-09 | $23.24 | $23.95 | $23.02 | $23.25 | $22.73 | 5,558,610 |
| 2023-03-08 | $23.00 | $23.21 | $22.82 | $23.04 | $22.52 | 4,582,130 |
| 2023-03-07 | $23.69 | $24.00 | $22.97 | $23.01 | $22.50 | 6,750,060 |
| 2023-03-06 | $23.90 | $24.85 | $23.69 | $23.90 | $23.37 | 6,674,670 |
| 2023-03-03 | $23.50 | $24.03 | $23.24 | $23.79 | $23.26 | 6,840,960 |
| 2023-03-02 | $23.23 | $23.68 | $22.98 | $23.40 | $22.88 | 6,850,880 |
| 2023-03-01 | $22.38 | $23.36 | $22.31 | $23.22 | $22.70 | 9,357,070 |
| 2023-02-28 | $21.54 | $22.46 | $21.36 | $22.39 | $21.89 | 6,573,870 |
| 2023-02-27 | $21.85 | $21.98 | $21.28 | $21.42 | $20.94 | 3,797,760 |
| 2023-02-24 | $21.74 | $21.96 | $21.62 | $21.90 | $21.41 | 2,569,660 |
| 2023-02-23 | $22.07 | $22.09 | $21.50 | $21.73 | $21.24 | 3,530,940 |
| 2023-02-22 | $21.43 | $22.09 | $21.30 | $22.01 | $21.52 | 5,776,770 |
| 2023-02-21 | $21.49 | $21.67 | $21.14 | $21.36 | $20.88 | 2,603,980 |
| 2023-02-20 | $21.17 | $21.44 | $20.88 | $21.32 | $20.84 | 3,894,800 |
| 2023-02-17 | $21.41 | $21.53 | $20.88 | $21.14 | $20.67 | 4,666,350 |
| 2023-02-16 | $21.20 | $22.36 | $21.17 | $21.38 | $20.90 | 9,513,720 |
| 2023-02-15 | $21.43 | $21.87 | $21.09 | $21.17 | $20.70 | 4,467,550 |
| 2023-02-14 | $21.22 | $21.63 | $20.80 | $21.41 | $20.93 | 6,800,410 |
| 2023-02-13 | $20.33 | $21.45 | $20.21 | $21.22 | $20.75 | 7,382,100 |
| 2023-02-10 | $20.01 | $20.28 | $19.86 | $20.27 | $20.27 | 4,304,420 |
| 2023-02-09 | $20.20 | $20.50 | $19.80 | $20.05 | $20.05 | 6,055,460 |
| 2023-02-08 | $19.99 | $19.99 | $19.79 | $19.79 | $19.79 | 2,553,250 |
| 2023-02-07 | $20.12 | $20.28 | $19.73 | $19.90 | $19.90 | 3,593,740 |
| 2023-02-06 | $20.21 | $20.33 | $20.02 | $20.12 | $20.12 | 3,120,130 |
| 2023-02-03 | $20.35 | $20.42 | $19.99 | $20.30 | $20.30 | 2,701,900 |
| 2023-02-02 | $20.38 | $20.74 | $20.21 | $20.42 | $20.42 | 3,421,520 |
| 2023-02-01 | $20.07 | $20.39 | $19.84 | $20.39 | $20.39 | 5,150,880 |
| 2023-01-31 | $19.96 | $20.27 | $19.84 | $20.13 | $20.13 | 3,721,950 |
| 2023-01-30 | $20.28 | $20.28 | $19.86 | $19.97 | $19.97 | 4,305,430 |
| 2023-01-20 | $20.24 | $20.49 | $19.98 | $20.20 | $20.20 | 2,979,490 |
| 2023-01-19 | $19.91 | $20.24 | $19.78 | $20.19 | $20.19 | 3,873,950 |
| 2023-01-18 | $19.84 | $20.02 | $19.62 | $19.88 | $19.88 | 3,153,990 |
| 2023-01-17 | $20.06 | $20.27 | $19.85 | $19.90 | $19.90 | 3,400,030 |
| 2023-01-16 | $20.30 | $20.64 | $19.91 | $20.02 | $20.02 | 4,672,710 |
| 2023-01-13 | $19.89 | $20.25 | $19.78 | $20.23 | $20.23 | 2,634,300 |
| 2023-01-12 | $20.00 | $20.25 | $19.83 | $19.83 | $19.83 | 2,293,270 |
| 2023-01-11 | $20.02 | $20.19 | $19.86 | $20.10 | $20.10 | 3,435,630 |
| 2023-01-10 | $20.15 | $20.30 | $19.93 | $20.02 | $20.02 | 3,090,200 |
| 2023-01-09 | $20.19 | $20.49 | $20.06 | $20.13 | $20.13 | 3,116,100 |
| 2023-01-06 | $20.25 | $20.55 | $20.10 | $20.20 | $20.20 | 3,363,920 |
| 2023-01-05 | $20.03 | $20.59 | $19.71 | $20.50 | $20.50 | 7,475,870 |
| 2023-01-04 | $19.95 | $20.10 | $19.59 | $19.95 | $19.95 | 6,481,860 |
| 2023-01-03 | $18.77 | $20.18 | $18.77 | $20.00 | $20.00 | 9,047,810 |
| 2023-01-02 | $18.67 | $18.67 | $18.67 | $18.67 | $18.67 | 0 |
| 2022-12-30 | $19.29 | $19.29 | $18.59 | $18.67 | $18.67 | 4,819,110 |
| 2022-12-29 | $18.44 | $19.39 | $18.23 | $19.11 | $19.11 | 7,797,560 |
| 2022-12-28 | $18.36 | $18.64 | $18.22 | $18.45 | $18.45 | 3,762,090 |
| 2022-12-27 | $18.58 | $18.60 | $17.98 | $18.41 | $18.41 | 5,838,380 |
| 2022-12-26 | $18.78 | $18.96 | $18.35 | $18.50 | $18.50 | 4,168,320 |
| 2022-12-23 | $18.84 | $19.05 | $18.65 | $18.84 | $18.84 | 3,352,900 |
| 2022-12-22 | $19.50 | $19.55 | $18.79 | $18.85 | $18.85 | 4,273,720 |
| 2022-12-21 | $19.61 | $19.73 | $19.26 | $19.36 | $19.36 | 2,932,490 |
| 2022-12-20 | $19.67 | $20.20 | $19.44 | $19.51 | $19.51 | 3,905,450 |
| 2022-12-19 | $20.80 | $21.09 | $19.76 | $19.87 | $19.87 | 7,500,900 |
| 2022-12-16 | $20.42 | $20.85 | $20.19 | $20.78 | $20.78 | 5,714,930 |
| 2022-12-15 | $20.41 | $20.82 | $20.31 | $20.36 | $20.36 | 6,757,030 |
| 2022-12-14 | $21.21 | $21.32 | $20.17 | $20.40 | $20.40 | 12,144,190 |
| 2022-12-13 | $21.76 | $22.18 | $21.03 | $21.50 | $21.50 | 7,814,410 |
| 2022-12-12 | $21.55 | $21.99 | $21.41 | $21.75 | $21.75 | 5,780,050 |
| 2022-12-09 | $21.72 | $21.90 | $21.58 | $21.65 | $21.65 | 4,355,760 |
| 2022-12-08 | $22.10 | $22.16 | $21.49 | $21.77 | $21.77 | 6,373,710 |
| 2022-12-07 | $21.75 | $22.15 | $21.33 | $21.99 | $21.99 | 5,275,200 |
| 2022-12-06 | $22.38 | $22.44 | $21.48 | $21.72 | $21.72 | 7,874,820 |
| 2022-12-05 | $22.20 | $23.07 | $22.01 | $22.51 | $22.51 | 12,030,330 |
| 2022-12-01 | $22.36 | $22.58 | $21.38 | $21.64 | $21.64 | 11,770,430 |
| 2022-11-30 | $22.28 | $22.61 | $21.84 | $21.99 | $21.99 | 13,525,610 |
| 2022-11-29 | $21.86 | $22.70 | $21.70 | $22.37 | $22.37 | 25,369,540 |
| 2022-11-28 | $19.80 | $21.85 | $19.67 | $21.85 | $21.85 | 25,742,990 |
| 2022-11-25 | $19.91 | $19.91 | $19.20 | $19.86 | $19.86 | 5,783,370 |
| 2022-11-24 | $19.48 | $19.97 | $19.33 | $19.91 | $19.91 | 5,589,700 |
| 2022-11-23 | $20.37 | $20.45 | $19.26 | $19.48 | $19.48 | 10,501,010 |
| 2022-11-22 | $20.79 | $21.58 | $20.15 | $20.30 | $20.30 | 10,627,770 |
| 2022-11-21 | $20.46 | $20.80 | $20.02 | $20.66 | $20.66 | 7,634,720 |
| 2022-11-18 | $20.58 | $21.07 | $20.36 | $20.59 | $20.59 | 11,633,690 |
| 2022-11-17 | $19.21 | $20.65 | $19.15 | $20.30 | $20.30 | 10,834,570 |
| 2022-11-16 | $19.30 | $19.58 | $18.97 | $19.31 | $19.31 | 6,154,140 |
| 2022-11-15 | $19.20 | $19.36 | $18.78 | $19.33 | $19.33 | 10,618,170 |
| 2022-11-14 | $17.91 | $18.94 | $17.91 | $18.75 | $18.75 | 8,216,730 |
| 2022-11-11 | $19.00 | $19.07 | $18.10 | $18.13 | $18.13 | 6,780,000 |
| 2022-11-10 | $18.55 | $18.78 | $18.33 | $18.54 | $18.54 | 4,918,980 |
| 2022-11-09 | $18.29 | $18.56 | $18.06 | $18.41 | $18.41 | 2,945,230 |
| 2022-11-08 | $18.20 | $18.29 | $17.90 | $18.23 | $18.23 | 3,374,950 |
| 2022-11-07 | $18.52 | $18.56 | $18.05 | $18.14 | $18.14 | 4,803,950 |
| 2022-11-04 | $18.46 | $18.71 | $18.25 | $18.48 | $18.48 | 5,717,620 |
| 2022-11-03 | $18.02 | $18.44 | $17.81 | $18.26 | $18.26 | 4,339,560 |
| 2022-11-02 | $18.05 | $18.68 | $18.01 | $18.23 | $18.23 | 7,151,440 |
| 2022-11-01 | $17.98 | $18.59 | $17.73 | $18.19 | $18.19 | 6,307,400 |
| 2022-10-31 | $17.70 | $18.37 | $17.50 | $17.98 | $17.98 | 6,925,060 |
| 2022-10-28 | $17.89 | $18.45 | $17.78 | $17.95 | $17.95 | 9,232,640 |
| 2022-10-27 | $17.65 | $18.25 | $17.47 | $18.13 | $18.13 | 9,863,300 |
| 2022-10-26 | $16.88 | $17.55 | $16.88 | $17.50 | $17.50 | 5,748,630 |
| 2022-10-25 | $16.95 | $17.11 | $16.75 | $16.86 | $16.86 | 3,897,880 |
| 2022-10-24 | $17.30 | $17.45 | $16.88 | $16.94 | $16.94 | 3,962,810 |
| 2022-10-21 | $17.06 | $17.36 | $17.04 | $17.21 | $17.21 | 3,157,660 |
| 2022-10-20 | $17.15 | $17.44 | $17.06 | $17.14 | $17.14 | 4,549,060 |
| 2022-10-19 | $17.53 | $17.67 | $17.07 | $17.16 | $17.16 | 5,927,190 |
| 2022-10-18 | $16.98 | $17.74 | $16.75 | $17.53 | $17.53 | 10,625,050 |
| 2022-10-17 | $16.65 | $17.32 | $16.53 | $16.98 | $16.98 | 9,056,520 |
| 2022-10-14 | $15.99 | $16.42 | $15.91 | $16.38 | $16.38 | 4,150,420 |
| 2022-10-13 | $15.43 | $16.04 | $15.41 | $15.89 | $15.89 | 3,031,700 |
| 2022-10-12 | $15.33 | $15.53 | $14.99 | $15.51 | $15.51 | 2,057,740 |
| 2022-10-11 | $15.24 | $15.38 | $14.91 | $15.37 | $15.37 | 1,992,390 |
| 2022-10-10 | $15.43 | $15.75 | $15.27 | $15.34 | $15.34 | 1,804,370 |
| 2022-09-30 | $15.33 | $15.74 | $15.30 | $15.60 | $15.60 | 2,462,720 |
| 2022-09-29 | $15.39 | $15.70 | $15.33 | $15.38 | $15.38 | 2,480,310 |
| 2022-09-28 | $15.36 | $15.53 | $15.23 | $15.25 | $15.25 | 2,121,940 |
| 2022-09-27 | $14.70 | $15.43 | $14.50 | $15.37 | $15.37 | 3,424,050 |
| 2022-09-26 | $15.20 | $15.23 | $14.70 | $14.70 | $14.70 | 3,048,380 |
| 2022-09-23 | $15.56 | $15.63 | $15.18 | $15.20 | $15.20 | 2,241,500 |
| 2022-09-22 | $15.84 | $15.84 | $15.51 | $15.56 | $15.56 | 1,734,980 |
| 2022-09-21 | $15.61 | $15.86 | $15.45 | $15.78 | $15.78 | 1,569,830 |
| 2022-09-20 | $15.67 | $15.87 | $15.60 | $15.67 | $15.67 | 1,619,600 |
| 2022-09-19 | $15.92 | $16.04 | $15.55 | $15.60 | $15.60 | 2,630,670 |
| 2022-09-16 | $16.31 | $16.35 | $15.97 | $15.98 | $15.98 | 3,923,350 |
| 2022-09-15 | $16.45 | $16.63 | $16.16 | $16.30 | $16.30 | 3,035,940 |
| 2022-09-14 | $16.33 | $16.45 | $16.20 | $16.43 | $16.43 | 2,069,500 |
| 2022-09-13 | $16.63 | $16.66 | $16.50 | $16.53 | $16.53 | 2,401,350 |
| 2022-09-12 | $16.59 | $16.59 | $16.59 | $16.59 | $16.59 | 0 |
| 2022-09-09 | $16.32 | $16.59 | $16.32 | $16.59 | $16.59 | 2,592,320 |
| 2022-09-08 | $16.45 | $16.52 | $16.29 | $16.30 | $16.30 | 2,008,950 |
| 2022-09-07 | $16.61 | $16.61 | $16.41 | $16.45 | $16.45 | 2,346,100 |
| 2022-09-06 | $16.55 | $16.61 | $16.49 | $16.61 | $16.61 | 2,231,240 |
| 2022-09-05 | $16.43 | $16.62 | $16.43 | $16.55 | $16.55 | 2,319,430 |
| 2022-09-02 | $16.59 | $16.69 | $16.41 | $16.48 | $16.48 | 2,728,970 |
| 2022-09-01 | $16.49 | $16.70 | $16.37 | $16.53 | $16.53 | 3,167,440 |
| 2022-08-31 | $16.55 | $16.59 | $16.34 | $16.42 | $16.42 | 3,403,880 |
| 2022-08-30 | $16.22 | $16.59 | $16.22 | $16.54 | $16.54 | 4,134,780 |
| 2022-08-29 | $16.00 | $16.22 | $15.91 | $16.20 | $16.20 | 1,959,080 |
| 2022-08-26 | $16.09 | $16.42 | $16.05 | $16.19 | $16.19 | 2,723,290 |
| 2022-08-25 | $16.09 | $16.18 | $15.89 | $16.16 | $16.16 | 3,320,040 |
| 2022-08-24 | $16.36 | $16.41 | $16.10 | $16.12 | $16.12 | 3,602,580 |
| 2022-08-23 | $16.51 | $16.56 | $16.34 | $16.39 | $16.39 | 2,579,280 |
| 2022-08-22 | $16.43 | $16.66 | $16.14 | $16.53 | $16.53 | 2,938,460 |
| 2022-08-19 | $16.68 | $16.70 | $16.36 | $16.41 | $16.41 | 3,413,650 |
| 2022-08-18 | $16.84 | $16.84 | $16.55 | $16.58 | $16.58 | 4,530,370 |
| 2022-08-17 | $16.44 | $16.89 | $16.34 | $16.85 | $16.85 | 4,743,040 |
| 2022-08-16 | $16.35 | $16.48 | $16.34 | $16.44 | $16.44 | 2,444,570 |
| 2022-08-15 | $16.44 | $16.44 | $16.21 | $16.35 | $16.35 | 1,986,840 |
| 2022-08-12 | $16.32 | $16.43 | $16.22 | $16.41 | $16.41 | 2,642,310 |
| 2022-08-11 | $16.11 | $16.38 | $16.09 | $16.33 | $16.33 | 3,304,240 |
| 2022-08-10 | $16.03 | $16.07 | $15.93 | $16.04 | $16.04 | 2,103,220 |
| 2022-08-09 | $16.07 | $16.09 | $15.93 | $16.04 | $16.04 | 2,666,820 |
| 2022-08-08 | $16.07 | $16.30 | $15.95 | $16.16 | $16.16 | 3,222,390 |
| 2022-08-05 | $16.05 | $16.15 | $15.86 | $16.07 | $16.07 | 3,085,570 |
| 2022-08-04 | $15.65 | $16.05 | $15.65 | $16.03 | $16.03 | 4,447,880 |
| 2022-08-03 | $15.70 | $16.07 | $15.51 | $15.52 | $15.52 | 5,410,860 |
| 2022-08-02 | $16.78 | $16.78 | $15.42 | $15.78 | $15.78 | 10,078,610 |
| 2022-08-01 | $16.58 | $16.87 | $16.45 | $16.85 | $16.85 | 3,875,920 |
| 2022-07-29 | $16.92 | $17.10 | $16.66 | $16.70 | $16.70 | 4,796,310 |
| 2022-07-28 | $17.09 | $17.22 | $16.92 | $16.97 | $16.97 | 5,917,160 |
| 2022-07-27 | $16.92 | $17.16 | $16.79 | $17.11 | $17.11 | 6,976,300 |
| 2022-07-26 | $17.08 | $17.23 | $16.70 | $16.95 | $16.95 | 7,340,240 |
| 2022-07-25 | $17.25 | $17.45 | $17.02 | $17.07 | $17.07 | 10,412,800 |
| 2022-07-22 | $17.50 | $18.04 | $17.27 | $17.32 | $17.32 | 20,720,750 |
| 2022-07-21 | $16.28 | $18.01 | $16.25 | $18.01 | $18.01 | 26,045,900 |
| 2022-07-20 | $16.35 | $16.52 | $16.27 | $16.37 | $16.37 | 4,561,710 |
| 2022-07-19 | $16.31 | $16.42 | $16.13 | $16.32 | $16.32 | 2,915,480 |
| 2022-07-18 | $16.20 | $16.43 | $16.16 | $16.29 | $16.29 | 4,052,020 |
| 2022-07-15 | $16.49 | $16.70 | $16.20 | $16.21 | $16.21 | 4,275,630 |
| 2022-07-14 | $16.66 | $16.82 | $16.53 | $16.57 | $16.57 | 3,963,670 |
| 2022-07-13 | $16.65 | $16.78 | $16.50 | $16.66 | $16.66 | 3,984,540 |
| 2022-07-12 | $17.18 | $17.18 | $16.68 | $16.75 | $16.75 | 7,468,650 |
| 2022-07-11 | $16.89 | $17.58 | $16.82 | $17.37 | $17.37 | 8,882,830 |
| 2022-07-08 | $17.14 | $17.18 | $16.87 | $17.00 | $17.00 | 4,133,270 |
| 2022-07-07 | $17.35 | $17.35 | $17.05 | $17.09 | $17.09 | 3,758,240 |
| 2022-07-06 | $17.59 | $17.59 | $16.94 | $17.23 | $17.23 | 7,262,050 |
| 2022-07-05 | $17.62 | $17.80 | $17.38 | $17.60 | $17.60 | 8,271,680 |
| 2022-07-04 | $17.10 | $17.70 | $17.08 | $17.56 | $17.56 | 7,514,510 |
| 2022-07-01 | $17.14 | $17.38 | $16.99 | $17.10 | $17.10 | 5,611,640 |
| 2022-06-30 | $16.99 | $17.37 | $16.91 | $17.22 | $17.22 | 8,331,990 |
| 2022-06-29 | $17.05 | $17.15 | $16.76 | $16.90 | $16.90 | 8,373,690 |
| 2022-06-28 | $16.62 | $17.44 | $16.56 | $17.05 | $17.05 | 13,167,320 |
| 2022-06-27 | $16.98 | $17.80 | $16.68 | $16.73 | $16.73 | 19,808,660 |
| 2022-06-24 | $15.63 | $16.40 | $15.58 | $16.26 | $16.26 | 11,766,480 |
| 2022-06-23 | $15.85 | $15.85 | $15.41 | $15.68 | $15.68 | 6,696,140 |
| 2022-06-22 | $15.58 | $16.12 | $15.41 | $15.90 | $15.90 | 8,677,890 |
| 2022-06-21 | $15.73 | $15.81 | $15.39 | $15.55 | $15.55 | 3,903,250 |
| 2022-06-20 | $15.40 | $15.72 | $15.40 | $15.68 | $15.68 | 5,727,020 |
| 2022-06-17 | $15.59 | $15.59 | $15.23 | $15.40 | $15.40 | 4,451,200 |
| 2022-06-16 | $15.90 | $16.04 | $15.81 | $16.02 | $15.54 | 5,617,540 |
| 2022-06-15 | $15.96 | $16.10 | $15.85 | $15.89 | $15.41 | 5,652,330 |
| 2022-06-14 | $15.92 | $15.95 | $15.48 | $15.93 | $15.45 | 4,224,320 |
| 2022-06-13 | $15.85 | $16.10 | $15.81 | $16.03 | $15.55 | 4,429,840 |
| 2022-06-10 | $15.65 | $16.07 | $15.55 | $15.94 | $15.46 | 4,944,960 |
| 2022-06-09 | $15.94 | $15.98 | $15.50 | $15.64 | $15.17 | 4,855,480 |
| 2022-06-08 | $15.99 | $16.12 | $15.67 | $15.93 | $15.45 | 4,929,140 |
| 2022-06-07 | $15.87 | $16.14 | $15.82 | $15.98 | $15.50 | 5,251,210 |
| 2022-06-06 | $15.59 | $15.88 | $15.57 | $15.86 | $15.38 | 4,682,740 |
| 2022-06-02 | $15.77 | $15.77 | $15.51 | $15.69 | $15.22 | 3,215,820 |
| 2022-06-01 | $15.92 | $16.08 | $15.65 | $15.79 | $15.31 | 4,426,840 |
| 2022-05-31 | $15.49 | $16.11 | $15.48 | $15.92 | $15.44 | 8,572,440 |
| 2022-05-30 | $15.50 | $15.55 | $15.33 | $15.50 | $15.03 | 3,805,890 |
| 2022-05-27 | $15.48 | $15.63 | $15.25 | $15.42 | $14.95 | 4,232,130 |
| 2022-05-26 | $15.25 | $15.50 | $15.03 | $15.45 | $14.98 | 4,107,370 |
| 2022-05-25 | $14.86 | $15.26 | $14.75 | $15.23 | $14.77 | 4,402,250 |
| 2022-05-24 | $15.70 | $15.70 | $14.83 | $14.86 | $14.41 | 6,534,670 |
| 2022-05-23 | $15.45 | $15.66 | $15.40 | $15.64 | $15.17 | 4,513,650 |
| 2022-05-20 | $15.10 | $15.36 | $15.10 | $15.33 | $14.87 | 3,835,330 |
| 2022-05-19 | $14.92 | $15.10 | $14.84 | $15.05 | $14.60 | 3,768,920 |
| 2022-05-18 | $15.23 | $15.40 | $15.12 | $15.18 | $14.72 | 3,273,700 |
| 2022-05-17 | $15.40 | $15.50 | $14.96 | $15.20 | $14.74 | 4,736,480 |
| 2022-05-16 | $15.83 | $15.86 | $15.34 | $15.42 | $14.95 | 4,769,280 |
| 2022-05-13 | $15.52 | $15.85 | $15.48 | $15.73 | $15.25 | 4,939,600 |
| 2022-05-12 | $15.16 | $15.73 | $15.11 | $15.52 | $15.05 | 5,254,030 |
| 2022-05-11 | $15.38 | $15.81 | $15.19 | $15.20 | $14.74 | 6,737,510 |
| 2022-05-10 | $15.18 | $15.43 | $15.05 | $15.38 | $14.92 | 4,069,160 |
| 2022-05-09 | $15.18 | $15.48 | $15.18 | $15.35 | $14.89 | 3,953,350 |
| 2022-05-06 | $15.10 | $15.54 | $15.07 | $15.18 | $14.72 | 4,301,020 |
| 2022-05-05 | $15.11 | $15.71 | $15.03 | $15.51 | $15.04 | 5,872,720 |
| 2022-05-04 | $15.17 | $15.17 | $15.17 | $15.17 | $14.71 | 0 |
| 2022-05-03 | $15.17 | $15.17 | $15.17 | $15.17 | $14.71 | 0 |
| 2022-04-29 | $14.81 | $15.25 | $14.61 | $15.17 | $14.71 | 5,916,920 |
| 2022-04-28 | $14.48 | $15.05 | $14.36 | $14.75 | $14.30 | 9,036,030 |
| 2022-04-27 | $13.59 | $14.12 | $13.39 | $14.06 | $13.64 | 5,082,960 |
| 2022-04-26 | $14.14 | $14.28 | $13.81 | $13.82 | $13.40 | 5,515,410 |
| 2022-04-25 | $14.60 | $14.70 | $13.81 | $14.26 | $13.83 | 7,739,100 |
| 2022-04-22 | $15.05 | $15.06 | $14.66 | $14.90 | $14.45 | 5,162,070 |
| 2022-04-21 | $15.69 | $15.72 | $15.09 | $15.10 | $14.64 | 6,086,410 |
| 2022-04-20 | $15.82 | $15.96 | $15.59 | $15.68 | $15.21 | 4,680,640 |
| 2022-04-19 | $15.80 | $15.88 | $15.63 | $15.80 | $15.32 | 3,919,700 |
| 2022-04-18 | $15.88 | $15.91 | $15.53 | $15.75 | $15.27 | 5,720,470 |
| 2022-04-15 | $16.18 | $16.27 | $15.85 | $15.94 | $15.46 | 6,883,860 |
| 2022-04-14 | $16.38 | $16.44 | $16.14 | $16.28 | $15.79 | 5,563,340 |
| 2022-04-13 | $16.82 | $16.82 | $16.22 | $16.23 | $15.74 | 6,847,710 |
| 2022-04-12 | $16.64 | $16.90 | $16.31 | $16.85 | $16.34 | 5,872,230 |
| 2022-04-11 | $16.99 | $17.17 | $16.51 | $16.67 | $16.17 | 6,344,910 |
| 2022-04-08 | $17.39 | $17.48 | $16.83 | $17.01 | $16.50 | 7,198,480 |
| 2022-04-07 | $17.88 | $18.01 | $17.30 | $17.45 | $16.92 | 7,990,460 |
| 2022-04-06 | $17.30 | $18.25 | $17.30 | $17.87 | $17.33 | 11,197,410 |
| 2022-04-05 | $17.27 | $17.27 | $17.27 | $17.27 | $16.75 | 0 |
| 2022-04-04 | $17.27 | $17.27 | $17.27 | $17.27 | $16.75 | 0 |
| 2022-04-01 | $17.47 | $17.59 | $17.08 | $17.27 | $16.75 | 12,173,400 |
| 2022-03-31 | $18.08 | $18.66 | $17.66 | $17.71 | $17.17 | 16,067,460 |
| 2022-03-30 | $18.82 | $18.92 | $18.22 | $18.39 | $17.83 | 11,807,320 |
| 2022-03-29 | $18.62 | $19.05 | $18.23 | $18.74 | $18.17 | 11,793,100 |
| 2022-03-28 | $18.72 | $19.09 | $18.31 | $18.66 | $18.10 | 11,511,710 |
| 2022-03-25 | $19.50 | $19.50 | $18.75 | $18.92 | $18.35 | 19,341,610 |
| 2022-03-24 | $18.14 | $20.00 | $17.90 | $19.54 | $18.95 | 30,506,740 |
| 2022-03-23 | $18.89 | $18.89 | $18.15 | $18.30 | $17.75 | 24,050,740 |
| 2022-03-22 | $18.21 | $20.00 | $17.86 | $19.24 | $18.66 | 29,552,250 |
| 2022-03-21 | $17.60 | $18.26 | $17.46 | $18.20 | $17.65 | 14,951,590 |
| 2022-03-18 | $17.07 | $17.65 | $17.01 | $17.46 | $16.93 | 10,699,280 |
| 2022-03-17 | $16.77 | $17.51 | $16.49 | $17.11 | $16.59 | 15,091,740 |
| 2022-03-16 | $17.00 | $17.14 | $15.78 | $16.75 | $16.24 | 15,445,390 |
| 2022-03-15 | $17.40 | $17.62 | $16.50 | $16.51 | $16.01 | 18,262,920 |
| 2022-03-14 | $18.65 | $18.79 | $17.77 | $17.79 | $17.25 | 21,419,340 |
| 2022-03-11 | $17.61 | $18.38 | $17.36 | $18.24 | $17.69 | 23,774,200 |
| 2022-03-10 | $17.36 | $18.38 | $17.20 | $18.01 | $17.47 | 26,750,190 |
| 2022-03-09 | $17.19 | $17.50 | $16.14 | $16.71 | $16.20 | 14,226,210 |
| 2022-03-08 | $18.61 | $18.69 | $17.00 | $17.30 | $16.78 | 21,463,840 |
| 2022-03-07 | $18.94 | $19.40 | $18.36 | $18.83 | $18.26 | 30,849,510 |
| 2022-03-04 | $17.15 | $19.03 | $17.13 | $19.03 | $18.45 | 31,244,530 |
| 2022-03-03 | $17.20 | $17.45 | $17.11 | $17.30 | $16.78 | 8,613,320 |
| 2022-03-02 | $16.89 | $17.63 | $16.79 | $17.28 | $16.76 | 10,018,770 |
| 2022-03-01 | $17.13 | $17.13 | $16.81 | $16.95 | $16.44 | 5,193,200 |
| 2022-02-28 | $17.20 | $17.23 | $16.84 | $17.04 | $16.52 | 6,476,770 |
| 2022-02-25 | $16.68 | $17.43 | $16.60 | $17.26 | $16.74 | 13,149,590 |
| 2022-02-24 | $16.72 | $17.33 | $16.35 | $16.50 | $16.00 | 11,236,970 |
| 2022-02-23 | $16.56 | $16.83 | $16.55 | $16.74 | $16.23 | 5,079,230 |
| 2022-02-22 | $16.75 | $16.75 | $16.41 | $16.57 | $16.07 | 4,885,070 |
| 2022-02-21 | $16.56 | $16.85 | $16.56 | $16.83 | $16.32 | 5,450,170 |
| 2022-02-18 | $16.40 | $16.63 | $16.30 | $16.62 | $16.12 | 3,445,980 |
| 2022-02-17 | $16.68 | $16.69 | $16.40 | $16.44 | $15.94 | 5,555,990 |
| 2022-02-16 | $16.75 | $16.84 | $16.61 | $16.65 | $16.15 | 4,943,920 |
| 2022-02-15 | $16.40 | $16.95 | $16.36 | $16.70 | $16.20 | 6,666,680 |
| 2022-02-14 | $16.44 | $16.76 | $16.35 | $16.44 | $15.94 | 6,410,980 |
| 2022-02-11 | $17.07 | $17.13 | $16.32 | $16.44 | $15.94 | 11,016,820 |
| 2022-02-10 | $17.30 | $17.37 | $17.02 | $17.10 | $16.58 | 7,672,240 |
| 2022-02-09 | $16.75 | $17.42 | $16.66 | $17.23 | $16.71 | 13,549,540 |
| 2022-02-08 | $16.60 | $16.94 | $16.51 | $16.75 | $16.24 | 8,751,230 |
| 2022-02-07 | $16.62 | $16.88 | $16.51 | $16.60 | $16.10 | 5,953,560 |
| 2022-02-04 | $16.43 | $16.43 | $16.43 | $16.43 | $15.93 | 0 |
| 2022-02-03 | $16.43 | $16.43 | $16.43 | $16.43 | $15.93 | 0 |
| 2022-02-02 | $16.43 | $16.43 | $16.43 | $16.43 | $15.93 | 0 |
| 2022-02-01 | $16.43 | $16.43 | $16.43 | $16.43 | $15.93 | 0 |
| 2022-01-28 | $16.70 | $16.74 | $16.30 | $16.43 | $15.93 | 7,247,940 |
| 2022-01-27 | $16.84 | $17.14 | $16.49 | $16.51 | $16.01 | 5,886,540 |
| 2022-01-26 | $17.18 | $17.46 | $16.77 | $16.94 | $16.43 | 7,144,310 |
| 2022-01-25 | $17.91 | $18.06 | $17.11 | $17.16 | $16.64 | 8,191,480 |
| 2022-01-24 | $18.32 | $18.52 | $17.73 | $17.91 | $17.37 | 13,725,310 |
| 2022-01-21 | $19.59 | $19.68 | $18.34 | $18.60 | $18.04 | 13,526,110 |
| 2022-01-20 | $20.27 | $20.54 | $19.48 | $19.65 | $19.06 | 7,331,600 |
| 2022-01-19 | $20.29 | $20.49 | $19.95 | $20.01 | $19.41 | 9,119,040 |
| 2022-01-18 | $21.57 | $21.58 | $20.14 | $20.25 | $19.64 | 17,140,310 |
| 2022-01-17 | $21.51 | $22.03 | $20.83 | $21.56 | $20.91 | 13,798,590 |
| 2022-01-14 | $21.11 | $22.79 | $20.96 | $21.73 | $21.07 | 18,576,920 |
| 2022-01-13 | $22.11 | $22.67 | $21.17 | $21.27 | $20.63 | 22,137,100 |
| 2022-01-12 | $23.17 | $23.38 | $21.76 | $22.45 | $21.77 | 37,408,640 |
| 2022-01-11 | $20.83 | $22.61 | $20.79 | $22.61 | $21.93 | 20,572,100 |
| 2022-01-10 | $20.12 | $20.76 | $19.56 | $20.55 | $19.93 | 15,796,710 |
| 2022-01-07 | $20.07 | $21.27 | $20.07 | $20.54 | $19.92 | 28,549,580 |
| 2022-01-06 | $18.87 | $20.10 | $18.74 | $19.80 | $19.20 | 27,805,450 |
| 2022-01-05 | $21.50 | $21.50 | $18.85 | $18.85 | $18.28 | 48,241,790 |
| 2022-01-04 | $20.02 | $20.94 | $20.02 | $20.94 | $20.31 | 37,115,860 |
| 2022-01-03 | $19.04 | $19.04 | $19.04 | $19.04 | $18.46 | 0 |
| 2021-12-31 | $17.42 | $19.04 | $17.42 | $19.04 | $18.46 | 33,684,210 |
| 2021-12-30 | $17.38 | $17.44 | $16.99 | $17.31 | $16.79 | 8,671,950 |
| 2021-12-29 | $17.33 | $17.68 | $17.25 | $17.53 | $17.00 | 10,489,000 |
| 2021-12-28 | $18.05 | $18.22 | $17.24 | $17.40 | $16.87 | 22,179,530 |
| 2021-12-27 | $16.26 | $17.89 | $16.26 | $17.89 | $17.35 | 21,283,210 |
| 2021-12-24 | $16.09 | $16.30 | $15.97 | $16.26 | $15.77 | 5,984,170 |
| 2021-12-23 | $16.32 | $16.32 | $16.07 | $16.08 | $15.59 | 2,755,970 |
| 2021-12-22 | $16.43 | $16.46 | $16.19 | $16.27 | $15.78 | 2,697,440 |
| 2021-12-21 | $16.13 | $16.46 | $16.09 | $16.35 | $15.86 | 3,650,380 |
| 2021-12-20 | $16.00 | $16.14 | $15.93 | $16.09 | $15.60 | 2,755,900 |
| 2021-12-17 | $16.06 | $16.09 | $15.88 | $15.93 | $15.45 | 1,859,370 |
| 2021-12-16 | $15.94 | $16.10 | $15.91 | $16.08 | $15.59 | 1,657,880 |
| 2021-12-15 | $15.89 | $16.05 | $15.85 | $15.96 | $15.48 | 1,502,530 |
| 2021-12-14 | $15.93 | $15.99 | $15.87 | $15.90 | $15.42 | 1,531,510 |
| 2021-12-13 | $15.97 | $16.05 | $15.91 | $15.93 | $15.45 | 1,343,600 |
| 2021-12-10 | $16.05 | $16.10 | $15.89 | $15.89 | $15.41 | 2,364,110 |
| 2021-12-09 | $15.89 | $16.09 | $15.89 | $16.05 | $15.56 | 1,973,800 |
| 2021-12-08 | $16.02 | $16.02 | $15.85 | $15.95 | $15.47 | 1,134,480 |
| 2021-12-07 | $15.93 | $16.05 | $15.88 | $15.92 | $15.44 | 1,513,050 |
| 2021-12-06 | $16.26 | $16.26 | $15.90 | $15.90 | $15.42 | 2,355,480 |
| 2021-12-03 | $16.21 | $16.21 | $16.21 | $16.21 | $15.72 | 1,576,260 |
| 2021-12-02 | $16.09 | $16.09 | $16.09 | $16.09 | $15.60 | 1,772,340 |
| 2021-12-01 | $15.92 | $16.22 | $15.85 | $16.20 | $15.71 | 3,404,790 |
| 2021-11-30 | $15.84 | $15.98 | $15.79 | $15.94 | $15.46 | 1,960,560 |
| 2021-11-29 | $15.90 | $16.16 | $15.80 | $15.84 | $15.36 | 2,223,690 |
| 2021-11-26 | $16.09 | $16.15 | $15.89 | $15.92 | $15.44 | 1,684,340 |
| 2021-11-25 | $15.89 | $16.14 | $15.84 | $16.07 | $15.58 | 2,800,820 |
| 2021-11-24 | $15.76 | $15.85 | $15.72 | $15.84 | $15.36 | 1,295,100 |
| 2021-11-23 | $15.71 | $15.80 | $15.65 | $15.76 | $15.28 | 1,159,960 |
| 2021-11-22 | $15.75 | $15.80 | $15.65 | $15.72 | $15.24 | 1,446,440 |
| 2021-11-19 | $15.69 | $15.76 | $15.61 | $15.75 | $15.27 | 1,351,840 |
| 2021-11-18 | $15.85 | $15.85 | $15.67 | $15.69 | $15.22 | 1,377,160 |
| 2021-11-17 | $15.80 | $15.91 | $15.80 | $15.84 | $15.36 | 1,407,890 |
| 2021-11-16 | $15.92 | $15.96 | $15.81 | $15.81 | $15.33 | 1,650,110 |
| 2021-11-15 | $15.70 | $15.93 | $15.70 | $15.85 | $15.37 | 1,776,340 |
| 2021-11-12 | $15.62 | $15.76 | $15.56 | $15.74 | $15.26 | 1,849,930 |
| 2021-11-11 | $15.51 | $15.66 | $15.51 | $15.64 | $15.17 | 1,866,020 |
| 2021-11-10 | $15.40 | $15.66 | $15.11 | $15.61 | $15.14 | 2,553,940 |
| 2021-11-09 | $15.31 | $15.48 | $15.26 | $15.40 | $14.93 | 1,079,680 |
| 2021-11-08 | $15.50 | $15.53 | $15.29 | $15.31 | $14.85 | 1,778,860 |
| 2021-11-05 | $15.49 | $15.49 | $15.49 | $15.49 | $15.02 | 1,469,150 |
| 2021-11-04 | $15.56 | $15.56 | $15.40 | $15.49 | $15.02 | 2,070,410 |
| 2021-11-03 | $15.18 | $15.53 | $15.16 | $15.50 | $15.03 | 1,787,670 |
| 2021-11-02 | $15.52 | $15.69 | $15.12 | $15.22 | $14.76 | 2,122,990 |
| 2021-11-01 | $15.27 | $15.65 | $15.16 | $15.52 | $15.05 | 2,325,550 |
| 2021-10-29 | $15.07 | $15.35 | $15.05 | $15.23 | $14.77 | 2,207,300 |
| 2021-10-28 | $15.55 | $15.55 | $15.07 | $15.10 | $14.64 | 2,782,120 |
| 2021-10-27 | $15.90 | $16.04 | $15.45 | $15.55 | $15.08 | 3,062,000 |
| 2021-10-26 | $16.11 | $16.19 | $15.82 | $15.88 | $15.40 | 2,520,410 |
| 2021-10-25 | $16.21 | $16.21 | $16.05 | $16.11 | $15.62 | 1,407,700 |
| 2021-10-22 | $16.34 | $16.34 | $16.20 | $16.21 | $15.72 | 1,350,610 |
| 2021-10-21 | $16.39 | $16.43 | $16.26 | $16.34 | $15.85 | 1,389,950 |
| 2021-10-20 | $16.45 | $16.52 | $16.34 | $16.39 | $15.89 | 1,319,590 |
| 2021-10-19 | $16.47 | $16.50 | $16.34 | $16.49 | $15.99 | 1,185,250 |
| 2021-10-18 | $16.66 | $16.71 | $16.39 | $16.47 | $15.97 | 1,712,770 |
| 2021-10-15 | $16.76 | $16.84 | $16.68 | $16.72 | $16.21 | 1,088,180 |
| 2021-10-14 | $16.93 | $16.93 | $16.75 | $16.80 | $16.29 | 1,325,510 |
| 2021-10-13 | $16.76 | $16.95 | $16.71 | $16.94 | $16.43 | 2,021,580 |
| 2021-10-12 | $16.77 | $16.87 | $16.68 | $16.76 | $16.25 | 1,716,370 |
| 2021-10-11 | $16.58 | $16.87 | $16.58 | $16.77 | $16.26 | 1,786,500 |
| 2021-10-08 | $16.38 | $16.57 | $16.29 | $16.56 | $16.06 | 1,219,880 |
| 2021-10-07 | $16.31 | $16.31 | $16.31 | $16.31 | $15.82 | 0 |
| 2021-10-06 | $16.31 | $16.31 | $16.31 | $16.31 | $15.82 | 0 |
| 2021-09-30 | $16.26 | $16.39 | $16.23 | $16.31 | $15.82 | 1,035,210 |
| 2021-09-29 | $16.43 | $16.45 | $16.20 | $16.23 | $15.74 | 1,376,080 |
| 2021-09-28 | $16.57 | $16.62 | $16.46 | $16.53 | $16.03 | 1,361,670 |
| 2021-09-27 | $16.80 | $16.82 | $16.46 | $16.57 | $16.07 | 1,983,100 |
| 2021-09-24 | $16.83 | $16.89 | $16.73 | $16.80 | $16.29 | 1,738,280 |
| 2021-09-23 | $16.80 | $16.96 | $16.74 | $16.87 | $16.36 | 2,178,630 |
| 2021-09-22 | $16.55 | $16.80 | $16.50 | $16.80 | $16.29 | 2,132,050 |
| 2021-09-21 | $16.60 | $16.60 | $16.60 | $16.60 | $16.10 | 0 |
| 2021-09-20 | $16.60 | $16.60 | $16.60 | $16.60 | $16.10 | 0 |
| 2021-09-17 | $16.57 | $16.80 | $16.43 | $16.60 | $16.10 | 2,266,370 |
| 2021-09-16 | $16.60 | $16.86 | $16.54 | $16.55 | $16.05 | 2,616,580 |
| 2021-09-15 | $16.66 | $16.66 | $16.51 | $16.55 | $16.05 | 2,246,510 |
| 2021-09-14 | $16.84 | $16.96 | $16.73 | $16.75 | $16.24 | 2,486,770 |
| 2021-09-13 | $16.94 | $17.02 | $16.82 | $16.87 | $16.36 | 2,382,810 |
| 2021-09-10 | $16.88 | $16.97 | $16.85 | $16.93 | $16.42 | 2,848,420 |
| 2021-09-09 | $16.89 | $16.99 | $16.81 | $16.92 | $16.41 | 2,261,810 |
| 2021-09-08 | $16.84 | $16.92 | $16.73 | $16.91 | $16.40 | 3,032,110 |
| 2021-09-07 | $16.89 | $16.94 | $16.74 | $16.84 | $16.33 | 3,059,780 |
| 2021-09-06 | $16.71 | $16.94 | $16.65 | $16.90 | $16.39 | 2,652,390 |
| 2021-09-03 | $16.38 | $16.78 | $16.38 | $16.65 | $16.15 | 3,551,180 |
| 2021-09-02 | $16.40 | $16.55 | $16.35 | $16.43 | $15.93 | 2,522,770 |
| 2021-09-01 | $16.41 | $16.54 | $16.25 | $16.51 | $16.01 | 2,320,550 |
| 2021-08-31 | $16.14 | $16.43 | $16.04 | $16.40 | $15.90 | 2,860,200 |
| 2021-08-30 | $16.30 | $16.37 | $16.12 | $16.16 | $15.67 | 2,464,740 |
| 2021-08-27 | $16.39 | $16.51 | $16.25 | $16.31 | $15.82 | 2,405,670 |
| 2021-08-26 | $16.90 | $16.94 | $16.34 | $16.39 | $15.89 | 5,590,280 |
| 2021-08-25 | $16.91 | $16.95 | $16.84 | $16.90 | $16.39 | 2,184,000 |
| 2021-08-24 | $16.95 | $17.02 | $16.89 | $16.91 | $16.40 | 2,642,750 |
| 2021-08-23 | $16.95 | $17.03 | $16.82 | $17.00 | $16.49 | 3,752,130 |
| 2021-08-20 | $17.58 | $17.60 | $16.81 | $16.92 | $16.41 | 7,325,880 |
| 2021-08-19 | $18.50 | $18.50 | $17.72 | $17.72 | $17.18 | 13,999,850 |
| 2021-08-18 | $19.43 | $19.69 | $19.37 | $19.69 | $19.09 | 2,102,400 |
| 2021-08-17 | $19.77 | $19.79 | $19.37 | $19.48 | $18.89 | 2,132,530 |
| 2021-08-16 | $19.74 | $19.84 | $19.67 | $19.79 | $19.19 | 1,411,080 |
| 2021-08-13 | $19.70 | $19.84 | $19.53 | $19.68 | $19.09 | 1,614,410 |
| 2021-08-12 | $19.74 | $19.85 | $19.62 | $19.70 | $19.10 | 1,518,320 |
| 2021-08-11 | $19.91 | $19.98 | $19.71 | $19.73 | $19.13 | 1,725,390 |
| 2021-08-10 | $19.83 | $19.97 | $19.67 | $19.90 | $19.30 | 1,616,790 |
| 2021-08-09 | $19.62 | $19.85 | $19.52 | $19.83 | $19.23 | 1,593,540 |
| 2021-08-06 | $19.90 | $19.90 | $19.58 | $19.62 | $19.03 | 2,371,570 |
| 2021-08-05 | $20.15 | $20.45 | $19.89 | $19.93 | $19.33 | 2,640,310 |
| 2021-08-04 | $20.29 | $20.32 | $20.06 | $20.21 | $19.60 | 1,695,980 |
| 2021-08-03 | $20.04 | $20.70 | $19.99 | $20.28 | $19.67 | 3,347,400 |
| 2021-08-02 | $19.92 | $20.20 | $19.69 | $20.04 | $19.43 | 2,248,960 |
| 2021-07-30 | $19.95 | $20.09 | $19.72 | $19.99 | $19.39 | 2,117,230 |
| 2021-07-29 | $20.16 | $20.38 | $19.90 | $20.03 | $19.42 | 2,419,020 |
| 2021-07-28 | $20.42 | $20.42 | $19.66 | $19.95 | $19.35 | 2,139,830 |
| 2021-07-27 | $20.52 | $20.72 | $20.14 | $20.38 | $19.76 | 2,462,660 |
| 2021-07-26 | $20.57 | $20.78 | $19.95 | $20.72 | $20.09 | 3,634,120 |
| 2021-07-23 | $20.55 | $20.70 | $20.30 | $20.67 | $20.05 | 2,403,140 |
| 2021-07-22 | $20.78 | $20.78 | $20.55 | $20.66 | $20.04 | 2,208,870 |
| 2021-07-21 | $20.51 | $20.90 | $20.42 | $20.79 | $20.16 | 4,902,830 |
| 2021-07-20 | $20.53 | $20.63 | $20.28 | $20.61 | $19.99 | 3,073,080 |
| 2021-07-19 | $20.10 | $20.66 | $20.01 | $20.63 | $20.01 | 6,067,120 |
| 2021-07-16 | $19.79 | $20.08 | $19.67 | $20.08 | $19.47 | 2,207,580 |
| 2021-07-15 | $19.85 | $19.95 | $19.65 | $19.80 | $19.20 | 1,417,750 |
| 2021-07-14 | $20.07 | $20.07 | $19.80 | $19.81 | $19.21 | 2,077,110 |
| 2021-07-13 | $19.97 | $20.08 | $19.90 | $20.02 | $19.41 | 1,364,400 |
| 2021-07-12 | $19.88 | $20.06 | $19.75 | $19.98 | $19.38 | 1,810,640 |
| 2021-07-09 | $19.66 | $19.83 | $19.60 | $19.82 | $19.22 | 1,829,230 |
| 2021-07-08 | $20.00 | $20.02 | $19.60 | $19.70 | $19.10 | 2,445,000 |
| 2021-07-07 | $20.18 | $20.29 | $19.89 | $19.92 | $19.32 | 2,196,230 |
| 2021-07-06 | $20.03 | $20.18 | $19.83 | $20.18 | $19.57 | 2,468,360 |
| 2021-07-05 | $20.02 | $20.22 | $19.86 | $20.08 | $19.47 | 2,520,120 |
| 2021-07-02 | $19.92 | $20.17 | $19.69 | $20.11 | $19.50 | 3,863,670 |
| 2021-07-01 | $19.74 | $20.18 | $19.65 | $19.88 | $19.28 | 4,991,900 |
| 2021-06-30 | $19.25 | $19.80 | $19.23 | $19.74 | $19.14 | 3,640,530 |
| 2021-06-29 | $19.44 | $19.52 | $19.22 | $19.26 | $18.68 | 1,692,770 |
| 2021-06-28 | $19.50 | $19.59 | $19.35 | $19.44 | $18.85 | 1,621,120 |
| 2021-06-25 | $19.30 | $19.54 | $19.28 | $19.50 | $18.91 | 1,473,090 |
| 2021-06-24 | $19.65 | $19.68 | $19.30 | $19.38 | $18.79 | 1,820,020 |
| 2021-06-23 | $19.74 | $19.77 | $19.50 | $19.60 | $19.01 | 1,719,750 |
| 2021-06-22 | $19.31 | $19.74 | $19.31 | $19.74 | $19.14 | 2,483,050 |
| 2021-06-21 | $19.21 | $19.44 | $19.16 | $19.31 | $18.73 | 1,653,270 |
| 2021-06-18 | $19.31 | $19.37 | $19.17 | $19.23 | $18.65 | 1,256,230 |
| 2021-06-17 | $19.20 | $19.39 | $19.14 | $19.29 | $18.71 | 1,185,000 |
| 2021-06-16 | $19.09 | $19.39 | $19.09 | $19.20 | $18.62 | 1,683,060 |
| 2021-06-15 | $19.62 | $19.62 | $19.08 | $19.15 | $18.57 | 3,266,580 |
| 2021-06-14 | $19.64 | $19.64 | $19.64 | $19.64 | $19.05 | 0 |
| 2021-06-11 | $19.99 | $20.01 | $19.59 | $19.64 | $19.05 | 2,918,550 |
| 2021-06-10 | $20.01 | $20.16 | $19.88 | $19.98 | $19.38 | 2,454,580 |
| 2021-06-09 | $20.70 | $20.78 | $20.61 | $20.66 | $19.45 | 2,190,210 |
| 2021-06-08 | $20.91 | $20.94 | $20.65 | $20.81 | $19.59 | 2,489,370 |
| 2021-06-07 | $20.83 | $20.90 | $20.72 | $20.89 | $19.67 | 1,666,870 |
| 2021-06-04 | $20.92 | $21.03 | $20.72 | $20.83 | $19.61 | 2,956,640 |
| 2021-06-03 | $20.74 | $21.09 | $20.63 | $20.91 | $19.69 | 3,733,310 |
| 2021-06-02 | $20.81 | $20.84 | $20.51 | $20.62 | $19.41 | 2,403,290 |
| 2021-06-01 | $20.66 | $20.83 | $20.66 | $20.80 | $19.58 | 2,312,710 |
| 2021-05-31 | $20.60 | $20.82 | $20.60 | $20.70 | $19.49 | 2,720,740 |
| 2021-05-28 | $20.82 | $20.96 | $20.51 | $20.60 | $19.39 | 2,991,950 |
| 2021-05-27 | $20.76 | $20.88 | $20.73 | $20.76 | $19.55 | 2,275,740 |
| 2021-05-26 | $20.57 | $20.93 | $20.51 | $20.75 | $19.54 | 3,289,720 |
| 2021-05-25 | $20.44 | $20.63 | $20.35 | $20.59 | $19.39 | 3,148,860 |
| 2021-05-24 | $20.25 | $20.46 | $20.18 | $20.43 | $19.23 | 2,161,560 |
| 2021-05-21 | $20.52 | $20.57 | $20.12 | $20.20 | $19.02 | 4,726,320 |
| 2021-05-20 | $20.79 | $20.80 | $20.43 | $20.45 | $19.25 | 6,258,230 |
| 2021-05-19 | $20.80 | $21.09 | $20.68 | $20.78 | $19.56 | 4,492,660 |
| 2021-05-18 | $21.03 | $21.03 | $20.66 | $20.93 | $19.71 | 5,695,890 |
| 2021-05-17 | $21.13 | $21.30 | $20.89 | $21.00 | $19.77 | 4,104,340 |
| 2021-05-14 | $20.70 | $21.10 | $20.63 | $21.02 | $19.79 | 5,278,360 |
| 2021-05-13 | $20.89 | $21.13 | $20.49 | $20.62 | $19.41 | 6,237,590 |
| 2021-05-12 | $20.74 | $20.98 | $20.48 | $20.94 | $19.72 | 4,300,480 |
| 2021-05-11 | $21.22 | $21.22 | $20.58 | $20.68 | $19.47 | 6,584,780 |
| 2021-05-10 | $21.70 | $21.74 | $21.16 | $21.28 | $20.04 | 3,219,730 |
| 2021-05-07 | $22.30 | $22.39 | $21.67 | $21.69 | $20.42 | 3,536,440 |
| 2021-05-06 | $22.66 | $22.75 | $22.26 | $22.26 | $20.96 | 2,401,050 |
| 2021-05-05 | $22.64 | $22.64 | $22.64 | $22.64 | $21.32 | 0 |
| 2021-05-04 | $22.64 | $22.64 | $22.64 | $22.64 | $21.32 | 0 |
| 2021-04-30 | $22.40 | $22.66 | $22.24 | $22.64 | $21.32 | 2,623,680 |
| 2021-04-29 | $22.70 | $22.98 | $22.15 | $22.50 | $21.18 | 4,243,210 |
| 2021-04-28 | $23.00 | $23.16 | $22.55 | $22.75 | $21.42 | 2,954,570 |
| 2021-04-27 | $22.70 | $23.16 | $22.50 | $23.04 | $21.69 | 2,628,930 |
| 2021-04-26 | $23.28 | $23.57 | $22.81 | $22.85 | $21.51 | 3,516,650 |
| 2021-04-23 | $23.67 | $23.78 | $23.20 | $23.40 | $22.03 | 4,184,290 |
| 2021-04-22 | $23.01 | $23.86 | $22.88 | $23.71 | $22.32 | 5,798,690 |
| 2021-04-21 | $22.69 | $23.23 | $22.58 | $23.10 | $21.75 | 3,204,840 |
| 2021-04-20 | $22.93 | $23.06 | $22.55 | $22.68 | $21.35 | 2,298,160 |
| 2021-04-19 | $22.52 | $23.03 | $22.52 | $22.99 | $21.65 | 2,535,590 |
| 2021-04-16 | $22.57 | $22.90 | $22.50 | $22.77 | $21.44 | 1,921,590 |
| 2021-04-15 | $22.99 | $23.03 | $22.50 | $22.68 | $21.35 | 1,576,890 |
| 2021-04-14 | $22.80 | $23.05 | $22.48 | $22.99 | $21.65 | 2,049,340 |
| 2021-04-13 | $23.16 | $23.28 | $22.59 | $22.73 | $21.40 | 2,920,800 |
| 2021-04-12 | $23.27 | $23.51 | $22.97 | $23.30 | $21.94 | 2,901,020 |
| 2021-04-09 | $22.95 | $23.50 | $22.82 | $23.35 | $21.98 | 4,490,210 |
| 2021-04-08 | $22.56 | $23.28 | $22.50 | $22.97 | $21.63 | 4,586,050 |
| 2021-04-07 | $22.45 | $22.77 | $22.26 | $22.61 | $21.29 | 2,532,680 |
| 2021-04-06 | $22.20 | $22.86 | $22.15 | $22.51 | $21.19 | 3,490,180 |
| 2021-04-05 | $22.20 | $22.20 | $22.20 | $22.20 | $20.90 | 0 |
| 2021-04-02 | $22.70 | $22.70 | $22.13 | $22.20 | $20.90 | 2,779,220 |
| 2021-04-01 | $22.62 | $22.86 | $22.42 | $22.60 | $21.28 | 2,695,930 |
| 2021-03-31 | $22.33 | $22.98 | $22.30 | $22.66 | $21.33 | 4,331,210 |
| 2021-03-30 | $21.81 | $22.57 | $21.70 | $22.50 | $21.18 | 6,212,310 |
| 2021-03-29 | $21.28 | $21.61 | $21.24 | $21.58 | $20.32 | 1,200,700 |
| 2021-03-26 | $21.29 | $21.49 | $21.28 | $21.33 | $20.08 | 1,315,110 |
| 2021-03-25 | $21.32 | $21.37 | $21.21 | $21.30 | $20.05 | 889,780 |
| 2021-03-24 | $21.55 | $21.55 | $21.22 | $21.35 | $20.10 | 1,456,770 |
| 2021-03-23 | $21.62 | $21.66 | $21.38 | $21.55 | $20.29 | 1,425,520 |
| 2021-03-22 | $21.45 | $21.63 | $21.41 | $21.58 | $20.32 | 1,027,770 |
| 2021-03-19 | $21.63 | $21.67 | $21.38 | $21.38 | $20.13 | 1,451,890 |
| 2021-03-18 | $21.74 | $21.90 | $21.63 | $21.67 | $20.40 | 1,199,290 |
| 2021-03-17 | $21.91 | $22.00 | $21.73 | $21.75 | $20.48 | 1,329,210 |
| 2021-03-16 | $21.94 | $22.03 | $21.68 | $21.95 | $20.67 | 1,417,680 |
| 2021-03-15 | $21.69 | $22.06 | $21.65 | $21.94 | $20.66 | 1,942,060 |
| 2021-03-12 | $21.70 | $21.80 | $21.45 | $21.76 | $20.49 | 1,899,170 |
| 2021-03-11 | $21.75 | $21.80 | $21.48 | $21.73 | $20.46 | 2,298,650 |
| 2021-03-10 | $21.55 | $21.66 | $21.29 | $21.56 | $20.30 | 1,280,920 |
| 2021-03-09 | $21.36 | $21.77 | $21.03 | $21.46 | $20.20 | 2,243,440 |
| 2021-03-08 | $21.45 | $21.72 | $21.36 | $21.36 | $20.11 | 1,737,160 |
| 2021-03-05 | $21.27 | $21.49 | $21.27 | $21.40 | $20.15 | 1,206,570 |
| 2021-03-04 | $21.62 | $21.67 | $21.20 | $21.36 | $20.11 | 1,485,220 |
| 2021-03-03 | $21.29 | $21.78 | $21.18 | $21.72 | $20.45 | 2,283,270 |
| 2021-03-02 | $21.49 | $21.52 | $21.02 | $21.35 | $20.10 | 1,794,210 |
| 2021-03-01 | $21.03 | $21.47 | $20.92 | $21.44 | $20.19 | 1,827,160 |
| 2021-02-26 | $20.66 | $21.17 | $20.55 | $20.99 | $19.76 | 2,127,840 |
| 2021-02-25 | $21.23 | $21.46 | $20.90 | $20.93 | $19.71 | 3,297,690 |
| 2021-02-24 | $21.42 | $21.59 | $21.18 | $21.53 | $20.27 | 1,925,440 |
| 2021-02-23 | $21.70 | $21.70 | $21.33 | $21.49 | $20.23 | 2,218,220 |
| 2021-02-22 | $21.76 | $22.10 | $21.55 | $21.71 | $20.44 | 3,269,130 |
| 2021-02-19 | $21.13 | $21.79 | $21.13 | $21.75 | $20.48 | 3,031,810 |
| 2021-02-18 | $21.14 | $21.35 | $21.00 | $21.10 | $19.87 | 1,847,760 |
| 2021-02-17 | $20.99 | $20.99 | $20.99 | $20.99 | $19.76 | 0 |
| 2021-02-16 | $20.99 | $20.99 | $20.99 | $20.99 | $19.76 | 0 |
| 2021-02-15 | $20.99 | $20.99 | $20.99 | $20.99 | $19.76 | 0 |
| 2021-02-12 | $20.99 | $20.99 | $20.99 | $20.99 | $19.76 | 0 |
| 2021-02-11 | $20.99 | $20.99 | $20.99 | $20.99 | $19.76 | 0 |
| 2021-02-10 | $20.86 | $21.18 | $20.83 | $20.99 | $19.76 | 1,483,810 |
| 2021-02-09 | $20.35 | $21.31 | $20.32 | $21.04 | $19.81 | 2,909,970 |
| 2021-02-08 | $20.18 | $20.52 | $20.17 | $20.46 | $19.26 | 1,311,790 |
| 2021-02-05 | $20.33 | $20.44 | $20.02 | $20.29 | $19.10 | 1,221,840 |
| 2021-02-04 | $20.21 | $20.48 | $19.81 | $20.32 | $19.13 | 2,538,580 |
| 2021-02-03 | $20.55 | $20.56 | $20.21 | $20.30 | $19.11 | 1,559,810 |
| 2021-02-02 | $20.51 | $20.71 | $20.33 | $20.55 | $19.35 | 1,759,740 |
| 2021-02-01 | $20.21 | $20.56 | $20.10 | $20.51 | $19.31 | 1,758,180 |
| 2021-01-29 | $20.68 | $20.76 | $20.22 | $20.27 | $19.08 | 1,763,120 |
| 2021-01-28 | $20.60 | $20.86 | $20.45 | $20.56 | $19.36 | 1,463,510 |
| 2021-01-27 | $20.93 | $21.09 | $20.66 | $20.72 | $19.51 | 1,856,820 |
| 2021-01-26 | $21.66 | $21.70 | $20.92 | $20.93 | $19.71 | 2,831,640 |
| 2021-01-25 | $22.03 | $22.22 | $21.55 | $21.80 | $20.52 | 3,007,650 |
| 2021-01-22 | $21.96 | $22.17 | $21.65 | $22.02 | $20.73 | 3,486,640 |
| 2021-01-21 | $21.42 | $22.09 | $21.40 | $21.96 | $20.68 | 4,175,100 |
| 2021-01-20 | $21.00 | $21.46 | $20.93 | $21.44 | $20.19 | 2,887,770 |
| 2021-01-19 | $20.94 | $21.14 | $20.72 | $20.99 | $19.76 | 1,709,160 |
| 2021-01-18 | $21.19 | $21.26 | $20.91 | $20.92 | $19.70 | 2,783,050 |
| 2021-01-15 | $21.11 | $21.19 | $20.85 | $21.18 | $19.94 | 1,631,610 |
| 2021-01-14 | $21.08 | $21.10 | $20.81 | $21.05 | $19.82 | 1,848,020 |
| 2021-01-13 | $21.27 | $21.33 | $20.80 | $21.02 | $19.79 | 3,111,960 |
| 2021-01-12 | $20.13 | $21.68 | $20.02 | $21.05 | $19.82 | 5,478,730 |
| 2021-01-11 | $20.88 | $20.88 | $20.05 | $20.16 | $18.98 | 3,249,770 |
| 2021-01-08 | $20.70 | $21.12 | $20.66 | $20.88 | $19.66 | 2,542,870 |
| 2021-01-07 | $21.65 | $21.65 | $20.60 | $20.74 | $19.53 | 3,885,940 |
| 2021-01-06 | $21.53 | $21.80 | $21.00 | $21.62 | $20.36 | 2,975,230 |
| 2021-01-05 | $21.50 | $21.59 | $21.35 | $21.54 | $20.28 | 2,387,670 |
| 2021-01-04 | $21.52 | $21.63 | $21.30 | $21.62 | $20.36 | 2,682,370 |
| 2021-01-01 | $21.54 | $21.54 | $21.54 | $21.54 | $20.28 | 0 |
| 2020-12-31 | $21.40 | $21.56 | $21.25 | $21.54 | $20.28 | 1,944,930 |
| 2020-12-30 | $21.22 | $21.47 | $21.07 | $21.29 | $20.04 | 1,795,150 |
| 2020-12-29 | $21.35 | $21.37 | $21.00 | $21.28 | $20.04 | 3,151,950 |
| 2020-12-28 | $21.78 | $21.80 | $21.37 | $21.41 | $20.16 | 1,979,220 |
| 2020-12-25 | $21.59 | $21.92 | $21.58 | $21.78 | $20.51 | 1,870,740 |
| 2020-12-24 | $22.17 | $22.23 | $21.58 | $21.59 | $20.33 | 3,513,210 |
| 2020-12-23 | $22.51 | $22.58 | $22.10 | $22.23 | $20.93 | 3,126,630 |
| 2020-12-22 | $22.62 | $22.77 | $22.42 | $22.50 | $21.18 | 2,589,710 |
| 2020-12-21 | $22.68 | $22.79 | $22.50 | $22.61 | $21.29 | 2,389,980 |
| 2020-12-18 | $23.04 | $23.08 | $22.60 | $22.68 | $21.35 | 2,295,060 |
| 2020-12-17 | $22.85 | $23.08 | $22.62 | $23.04 | $21.69 | 1,795,650 |
| 2020-12-16 | $23.00 | $23.13 | $22.70 | $22.75 | $21.42 | 1,740,630 |
| 2020-12-15 | $22.81 | $23.10 | $22.69 | $23.01 | $21.66 | 1,929,390 |
| 2020-12-14 | $22.63 | $22.93 | $22.45 | $22.80 | $21.47 | 2,205,460 |
| 2020-12-11 | $22.87 | $23.00 | $22.45 | $22.70 | $21.37 | 2,763,760 |
| 2020-12-10 | $22.60 | $22.95 | $22.52 | $22.80 | $21.47 | 1,768,860 |
| 2020-12-09 | $23.17 | $23.38 | $22.67 | $22.70 | $21.37 | 3,343,430 |
| 2020-12-08 | $23.25 | $23.31 | $23.05 | $23.13 | $21.78 | 2,248,330 |
| 2020-12-07 | $23.77 | $23.83 | $23.19 | $23.22 | $21.86 | 2,905,410 |
| 2020-12-04 | $23.71 | $23.80 | $23.59 | $23.78 | $22.39 | 1,359,200 |
| 2020-12-03 | $23.70 | $23.84 | $23.60 | $23.68 | $22.29 | 1,714,360 |
| 2020-12-02 | $23.90 | $23.95 | $23.61 | $23.70 | $22.31 | 2,389,470 |
| 2020-12-01 | $23.52 | $23.94 | $23.51 | $23.90 | $22.50 | 2,601,700 |
| 2020-11-30 | $23.75 | $23.85 | $23.54 | $23.58 | $22.20 | 2,286,870 |
| 2020-11-27 | $24.15 | $24.15 | $23.58 | $23.70 | $22.31 | 2,474,980 |
| 2020-11-26 | $24.03 | $24.18 | $23.74 | $24.07 | $22.66 | 2,181,990 |
| 2020-11-25 | $24.65 | $24.66 | $24.09 | $24.10 | $22.69 | 4,059,540 |
| 2020-11-24 | $24.75 | $24.88 | $24.54 | $24.65 | $23.21 | 3,059,790 |
| 2020-11-23 | $25.10 | $25.19 | $24.80 | $24.84 | $23.39 | 3,370,130 |
| 2020-11-20 | $25.14 | $25.46 | $25.03 | $25.05 | $23.58 | 3,330,060 |
| 2020-11-19 | $24.94 | $25.24 | $24.85 | $25.24 | $23.76 | 4,870,120 |
| 2020-11-18 | $24.97 | $25.25 | $24.63 | $25.15 | $23.68 | 5,848,790 |
| 2020-11-17 | $24.80 | $25.23 | $24.33 | $25.10 | $23.63 | 6,155,160 |
| 2020-11-16 | $25.37 | $25.66 | $24.88 | $24.95 | $23.49 | 6,918,030 |
| 2020-11-13 | $24.64 | $25.24 | $24.51 | $25.23 | $23.75 | 7,188,190 |
| 2020-11-12 | $24.58 | $24.97 | $24.44 | $24.71 | $23.26 | 3,779,850 |
| 2020-11-11 | $24.85 | $24.85 | $24.39 | $24.61 | $23.17 | 4,145,880 |
| 2020-11-10 | $25.00 | $25.22 | $24.69 | $24.95 | $23.49 | 4,114,750 |
| 2020-11-09 | $24.67 | $25.18 | $24.56 | $25.00 | $23.54 | 7,455,340 |
| 2020-11-06 | $24.64 | $25.20 | $24.45 | $24.75 | $23.30 | 5,776,630 |
| 2020-11-05 | $24.48 | $24.90 | $24.27 | $24.75 | $23.30 | 7,590,550 |
| 2020-11-04 | $23.78 | $24.79 | $23.57 | $24.32 | $22.90 | 8,060,430 |
| 2020-11-03 | $23.41 | $23.78 | $23.12 | $23.68 | $22.29 | 4,390,460 |
| 2020-11-02 | $23.47 | $23.76 | $23.30 | $23.50 | $22.13 | 3,916,510 |
| 2020-10-30 | $23.26 | $23.63 | $23.02 | $23.42 | $22.05 | 4,709,380 |
| 2020-10-29 | $23.25 | $23.65 | $23.01 | $23.30 | $21.94 | 4,420,190 |
| 2020-10-28 | $22.90 | $23.37 | $22.80 | $23.26 | $21.90 | 6,910,870 |
| 2020-10-27 | $22.05 | $22.49 | $22.05 | $22.44 | $21.13 | 1,689,820 |
| 2020-10-26 | $22.51 | $22.51 | $22.06 | $22.20 | $20.90 | 2,890,220 |
| 2020-10-23 | $22.75 | $22.83 | $22.48 | $22.51 | $21.19 | 2,205,750 |
| 2020-10-22 | $23.13 | $23.13 | $22.68 | $22.74 | $21.41 | 2,600,280 |
| 2020-10-21 | $23.10 | $23.22 | $22.83 | $22.92 | $21.58 | 2,578,740 |
| 2020-10-20 | $23.19 | $23.19 | $22.82 | $22.98 | $21.64 | 2,957,650 |
| 2020-10-19 | $23.31 | $23.45 | $22.95 | $22.97 | $21.63 | 2,828,120 |
| 2020-10-16 | $23.26 | $23.33 | $23.08 | $23.31 | $21.95 | 2,928,850 |
| 2020-10-15 | $23.45 | $23.46 | $23.17 | $23.22 | $21.86 | 2,417,300 |
| 2020-10-14 | $23.77 | $23.83 | $23.40 | $23.40 | $22.03 | 3,173,440 |
| 2020-10-13 | $23.84 | $23.96 | $23.66 | $23.81 | $22.42 | 2,816,000 |
| 2020-10-12 | $23.60 | $23.88 | $23.50 | $23.84 | $22.45 | 4,629,660 |
| 2020-10-09 | $23.45 | $23.66 | $23.41 | $23.49 | $22.12 | 3,386,470 |
| 2020-10-08 | $23.29 | $23.29 | $23.29 | $23.29 | $21.93 | 0 |
| 2020-10-07 | $23.29 | $23.29 | $23.29 | $23.29 | $21.93 | 0 |
| 2020-10-06 | $23.29 | $23.29 | $23.29 | $23.29 | $21.93 | 0 |
| 2020-10-05 | $23.29 | $23.29 | $23.29 | $23.29 | $21.93 | 0 |
| 2020-10-02 | $23.29 | $23.29 | $23.29 | $23.29 | $21.93 | 0 |
| 2020-10-01 | $23.29 | $23.29 | $23.29 | $23.29 | $21.93 | 0 |
| 2020-09-30 | $23.38 | $23.45 | $23.02 | $23.29 | $21.93 | 2,170,650 |
| 2020-09-29 | $23.35 | $23.50 | $23.28 | $23.39 | $22.02 | 1,724,610 |
| 2020-09-28 | $23.44 | $23.44 | $23.15 | $23.41 | $22.04 | 2,274,310 |
| 2020-09-25 | $23.59 | $23.74 | $23.28 | $23.36 | $21.99 | 1,989,270 |
| 2020-09-24 | $23.99 | $23.99 | $23.50 | $23.50 | $22.13 | 3,191,450 |
| 2020-09-23 | $24.27 | $24.43 | $23.98 | $24.06 | $22.65 | 2,464,210 |
| 2020-09-22 | $23.99 | $24.55 | $23.92 | $24.13 | $22.72 | 3,465,630 |
| 2020-09-21 | $24.36 | $24.49 | $24.05 | $24.12 | $22.71 | 2,041,790 |
| 2020-09-18 | $24.02 | $24.42 | $23.93 | $24.36 | $22.93 | 2,205,090 |
| 2020-09-17 | $24.51 | $24.57 | $23.92 | $24.10 | $22.69 | 2,745,220 |
| 2020-09-16 | $24.47 | $24.78 | $24.31 | $24.51 | $23.08 | 3,177,160 |
| 2020-09-15 | $24.65 | $24.85 | $24.42 | $24.51 | $23.08 | 2,611,930 |
| 2020-09-14 | $23.90 | $24.73 | $23.90 | $24.62 | $23.18 | 4,569,160 |
| 2020-09-11 | $23.53 | $23.97 | $23.46 | $23.92 | $22.52 | 2,272,290 |
| 2020-09-10 | $24.43 | $24.50 | $23.60 | $23.68 | $22.29 | 3,527,830 |
| 2020-09-09 | $24.62 | $24.75 | $24.13 | $24.14 | $22.73 | 4,984,020 |
| 2020-09-08 | $24.95 | $25.03 | $24.46 | $24.89 | $23.43 | 4,459,760 |
| 2020-09-07 | $25.24 | $25.32 | $24.72 | $24.92 | $23.46 | 4,606,310 |
| 2020-09-04 | $25.60 | $25.60 | $25.05 | $25.24 | $23.76 | 4,047,740 |
| 2020-09-03 | $25.39 | $25.88 | $25.22 | $25.51 | $24.02 | 5,142,090 |
| 2020-09-02 | $25.32 | $25.50 | $25.05 | $25.42 | $23.93 | 3,893,890 |
| 2020-09-01 | $25.50 | $25.58 | $25.15 | $25.30 | $23.82 | 4,296,890 |
| 2020-08-31 | $25.71 | $26.00 | $25.36 | $25.42 | $23.93 | 6,185,400 |
| 2020-08-28 | $25.45 | $25.72 | $25.20 | $25.67 | $24.17 | 4,419,250 |
| 2020-08-27 | $25.38 | $25.43 | $25.02 | $25.25 | $23.77 | 4,175,180 |
| 2020-08-26 | $26.03 | $26.06 | $25.16 | $25.42 | $23.93 | 6,097,940 |
| 2020-08-25 | $26.44 | $26.52 | $25.87 | $26.07 | $24.54 | 6,265,970 |
| 2020-08-24 | $26.48 | $26.80 | $26.01 | $26.50 | $24.95 | 6,444,980 |
| 2020-08-21 | $25.89 | $26.47 | $25.76 | $26.39 | $24.85 | 8,613,350 |
| 2020-08-20 | $25.71 | $26.25 | $25.40 | $25.72 | $24.22 | 7,293,820 |
| 2020-08-19 | $25.97 | $26.09 | $25.62 | $25.77 | $24.26 | 5,743,800 |
| 2020-08-18 | $25.50 | $26.17 | $25.50 | $25.95 | $24.43 | 6,808,580 |
| 2020-08-17 | $25.20 | $25.60 | $25.10 | $25.50 | $24.01 | 5,958,160 |
| 2020-08-14 | $24.89 | $25.18 | $24.67 | $25.17 | $23.70 | 4,188,040 |
| 2020-08-13 | $25.11 | $25.15 | $24.86 | $24.93 | $23.47 | 4,073,970 |
| 2020-08-12 | $25.51 | $25.79 | $24.56 | $25.03 | $23.57 | 8,345,400 |
| 2020-08-11 | $26.44 | $26.66 | $25.60 | $25.64 | $24.14 | 7,525,950 |
| 2020-08-10 | $25.81 | $26.45 | $25.70 | $26.43 | $24.88 | 8,141,630 |
| 2020-08-07 | $26.23 | $26.53 | $25.36 | $25.81 | $24.30 | 7,436,290 |
| 2020-08-06 | $26.41 | $26.83 | $25.95 | $26.35 | $24.81 | 6,915,920 |
| 2020-08-05 | $26.05 | $26.85 | $25.90 | $26.49 | $24.94 | 9,261,690 |
| 2020-08-04 | $27.15 | $27.17 | $26.18 | $26.31 | $24.77 | 14,263,710 |
| 2020-08-03 | $27.00 | $27.74 | $26.66 | $27.40 | $25.80 | 22,251,930 |
| 2020-07-31 | $24.82 | $26.93 | $24.81 | $26.57 | $25.02 | 20,046,270 |
| 2020-07-30 | $24.88 | $25.52 | $24.80 | $24.90 | $23.44 | 8,539,300 |
| 2020-07-29 | $24.35 | $24.98 | $24.17 | $24.95 | $23.49 | 5,990,180 |
| 2020-07-28 | $24.41 | $24.55 | $24.13 | $24.30 | $22.88 | 4,358,580 |
| 2020-07-27 | $24.55 | $24.85 | $24.04 | $24.31 | $22.89 | 5,219,870 |
| 2020-07-24 | $25.17 | $25.76 | $24.40 | $24.49 | $23.06 | 10,002,460 |
| 2020-07-23 | $24.99 | $25.34 | $24.40 | $25.26 | $23.78 | 9,029,000 |
| 2020-07-22 | $25.11 | $25.44 | $24.83 | $25.20 | $23.73 | 7,002,950 |
| 2020-07-21 | $25.31 | $25.77 | $24.96 | $25.10 | $23.63 | 7,540,870 |
| 2020-07-20 | $25.10 | $25.31 | $24.70 | $25.31 | $23.83 | 6,485,500 |
| 2020-07-17 | $24.48 | $25.20 | $24.48 | $24.79 | $23.34 | 8,096,330 |
| 2020-07-16 | $26.12 | $26.33 | $24.35 | $24.40 | $22.97 | 12,963,840 |
| 2020-07-15 | $26.31 | $27.22 | $26.00 | $26.15 | $24.62 | 14,243,090 |
| 2020-07-14 | $26.69 | $26.95 | $25.80 | $26.26 | $24.72 | 11,920,470 |
| 2020-07-13 | $25.68 | $26.92 | $25.52 | $26.69 | $25.13 | 13,861,130 |
| 2020-07-10 | $25.20 | $25.96 | $25.08 | $25.42 | $23.93 | 12,115,210 |
| 2020-07-09 | $24.90 | $25.38 | $24.55 | $25.25 | $23.77 | 12,233,430 |
| 2020-07-08 | $24.80 | $25.08 | $24.67 | $24.96 | $23.50 | 9,143,290 |
| 2020-07-07 | $24.81 | $25.33 | $24.51 | $24.82 | $23.37 | 11,076,730 |
| 2020-07-06 | $24.13 | $24.79 | $24.08 | $24.71 | $23.26 | 12,569,420 |
| 2020-07-03 | $24.15 | $24.22 | $23.73 | $24.00 | $22.60 | 9,528,160 |
| 2020-07-02 | $23.85 | $24.65 | $23.68 | $24.14 | $22.73 | 13,285,920 |
| 2020-07-01 | $23.08 | $23.72 | $22.88 | $23.55 | $22.17 | 9,120,380 |
| 2020-06-30 | $22.90 | $23.32 | $22.75 | $22.95 | $21.61 | 6,193,970 |
| 2020-06-29 | $23.50 | $23.53 | $22.70 | $22.79 | $21.46 | 6,575,880 |
| 2020-06-26 | $23.63 | $23.63 | $23.63 | $23.63 | $22.25 | 0 |
| 2020-06-25 | $23.63 | $23.63 | $23.63 | $23.63 | $22.25 | 0 |
| 2020-06-24 | $23.52 | $24.40 | $23.50 | $23.63 | $22.25 | 6,421,150 |
| 2020-06-23 | $33.75 | $33.76 | $33.40 | $33.42 | $22.02 | 4,062,870 |
| 2020-06-22 | $33.84 | $33.97 | $33.43 | $33.72 | $22.21 | 4,097,100 |
| 2020-06-19 | $33.91 | $33.95 | $33.41 | $33.70 | $22.20 | 4,098,230 |
| 2020-06-18 | $34.55 | $34.59 | $33.68 | $33.90 | $22.33 | 4,764,820 |
| 2020-06-17 | $33.38 | $34.43 | $33.38 | $34.38 | $22.65 | 5,909,250 |
| 2020-06-16 | $33.62 | $33.66 | $33.22 | $33.49 | $22.06 | 3,635,510 |
| 2020-06-15 | $32.90 | $33.55 | $32.82 | $33.44 | $22.03 | 3,824,960 |
| 2020-06-12 | $32.45 | $33.06 | $32.45 | $32.81 | $21.62 | 2,207,870 |
| 2020-06-11 | $33.10 | $33.49 | $32.78 | $32.90 | $21.67 | 3,502,530 |
| 2020-06-10 | $33.11 | $33.26 | $32.80 | $33.18 | $21.86 | 2,665,590 |
| 2020-06-09 | $33.16 | $33.25 | $32.91 | $33.12 | $21.82 | 2,597,530 |
| 2020-06-08 | $32.86 | $33.37 | $32.60 | $33.13 | $21.83 | 3,973,350 |
| 2020-06-05 | $32.35 | $32.87 | $32.30 | $32.73 | $21.56 | 2,948,630 |
| 2020-06-04 | $32.25 | $32.39 | $32.10 | $32.32 | $21.29 | 1,726,370 |
| 2020-06-03 | $32.51 | $32.86 | $32.15 | $32.19 | $21.21 | 2,819,780 |
| 2020-06-02 | $32.55 | $32.74 | $32.40 | $32.47 | $21.39 | 2,243,540 |
| 2020-06-01 | $32.09 | $32.63 | $32.01 | $32.56 | $21.45 | 3,156,580 |
| 2020-05-29 | $31.88 | $32.14 | $31.80 | $32.03 | $21.10 | 2,252,630 |
| 2020-05-28 | $31.80 | $32.28 | $31.64 | $31.91 | $21.02 | 2,447,760 |
| 2020-05-27 | $31.80 | $31.85 | $31.55 | $31.64 | $20.84 | 1,389,390 |
| 2020-05-26 | $31.51 | $31.85 | $31.34 | $31.78 | $20.94 | 2,130,570 |
| 2020-05-25 | $31.90 | $31.97 | $31.25 | $31.51 | $20.76 | 2,496,120 |
| 2020-05-22 | $31.98 | $32.25 | $31.60 | $31.83 | $20.97 | 2,149,660 |
| 2020-05-21 | $31.99 | $32.27 | $31.87 | $31.97 | $21.06 | 2,879,460 |
| 2020-05-20 | $31.91 | $32.15 | $31.74 | $31.87 | $21.00 | 2,494,240 |
| 2020-05-19 | $32.36 | $32.41 | $31.90 | $31.96 | $21.06 | 2,820,390 |
| 2020-05-18 | $32.20 | $32.39 | $31.90 | $32.13 | $21.17 | 2,112,540 |
| 2020-05-15 | $32.39 | $32.52 | $32.08 | $32.12 | $21.16 | 2,352,800 |
| 2020-05-14 | $32.88 | $32.88 | $32.36 | $32.39 | $21.34 | 2,249,020 |
| 2020-05-13 | $32.50 | $32.95 | $32.10 | $32.90 | $21.67 | 3,744,220 |
| 2020-05-12 | $32.88 | $32.88 | $32.35 | $32.45 | $21.38 | 3,087,060 |
| 2020-05-11 | $33.10 | $33.29 | $32.64 | $32.80 | $21.61 | 2,878,000 |
| 2020-05-08 | $33.13 | $33.22 | $32.87 | $33.04 | $21.77 | 3,130,630 |
| 2020-05-07 | $33.49 | $33.54 | $32.86 | $32.93 | $21.69 | 3,904,690 |
| 2020-05-06 | $33.40 | $33.57 | $33.10 | $33.49 | $22.06 | 3,648,370 |
| 2020-05-05 | $33.67 | $33.67 | $33.67 | $33.67 | $22.18 | 0 |
| 2020-05-04 | $33.67 | $33.67 | $33.67 | $33.67 | $22.18 | 0 |
| 2020-05-01 | $33.67 | $33.67 | $33.67 | $33.67 | $22.18 | 0 |
| 2020-04-30 | $33.74 | $33.92 | $33.51 | $33.67 | $22.18 | 2,966,280 |
| 2020-04-29 | $33.22 | $33.79 | $33.04 | $33.63 | $22.16 | 3,332,660 |
| 2020-04-28 | $33.78 | $34.14 | $32.62 | $33.30 | $21.94 | 4,705,360 |
| 2020-04-27 | $34.56 | $34.73 | $33.61 | $33.67 | $22.18 | 4,378,160 |
| 2020-04-24 | $35.71 | $35.90 | $34.22 | $34.54 | $22.75 | 6,041,060 |
| 2020-04-23 | $34.56 | $36.48 | $34.56 | $35.61 | $23.46 | 9,027,170 |
| 2020-04-22 | $33.00 | $33.69 | $32.66 | $33.61 | $22.14 | 2,132,960 |
| 2020-04-21 | $33.28 | $33.48 | $32.67 | $33.00 | $21.74 | 2,356,880 |
| 2020-04-20 | $32.95 | $33.52 | $32.72 | $33.31 | $21.94 | 1,927,910 |
| 2020-04-17 | $33.21 | $33.37 | $32.76 | $32.82 | $21.62 | 1,969,170 |
| 2020-04-16 | $32.79 | $33.50 | $32.79 | $33.21 | $21.88 | 2,465,530 |
| 2020-04-15 | $32.56 | $33.25 | $32.53 | $32.85 | $21.64 | 2,280,800 |
| 2020-04-14 | $32.35 | $32.78 | $31.89 | $32.69 | $21.54 | 2,223,890 |
| 2020-04-13 | $31.70 | $32.58 | $31.58 | $32.45 | $21.38 | 1,473,280 |
| 2020-04-10 | $32.21 | $32.77 | $31.80 | $32.03 | $21.10 | 1,862,130 |
| 2020-04-09 | $31.77 | $32.51 | $31.71 | $32.35 | $21.31 | 2,272,660 |
| 2020-04-08 | $31.98 | $31.99 | $31.51 | $31.72 | $20.90 | 2,438,180 |
| 2020-04-07 | $31.68 | $32.02 | $31.58 | $32.01 | $21.09 | 2,215,120 |
| 2020-04-06 | $31.33 | $31.33 | $31.33 | $31.33 | $20.64 | 0 |
| 2020-04-03 | $31.13 | $31.48 | $31.13 | $31.33 | $20.64 | 1,242,330 |
| 2020-04-02 | $30.85 | $31.25 | $30.60 | $31.21 | $20.56 | 1,132,070 |
| 2020-04-01 | $31.24 | $31.48 | $30.80 | $31.07 | $20.47 | 1,546,510 |
| 2020-03-31 | $31.25 | $31.54 | $30.92 | $31.44 | $20.71 | 1,799,650 |
| 2020-03-30 | $31.50 | $31.57 | $30.72 | $30.96 | $20.40 | 1,626,770 |
| 2020-03-27 | $31.85 | $31.99 | $31.62 | $31.68 | $20.87 | 1,220,180 |
| 2020-03-26 | $32.00 | $32.15 | $31.40 | $31.63 | $20.84 | 1,179,800 |
| 2020-03-25 | $31.91 | $32.09 | $31.60 | $32.05 | $21.11 | 1,506,270 |
| 2020-03-24 | $31.29 | $31.70 | $30.97 | $31.50 | $20.75 | 1,249,790 |
| 2020-03-23 | $31.07 | $31.45 | $30.85 | $30.97 | $20.40 | 1,494,570 |
| 2020-03-20 | $30.75 | $31.48 | $30.50 | $31.46 | $20.73 | 2,540,200 |
| 2020-03-19 | $29.98 | $30.55 | $29.37 | $30.49 | $20.09 | 3,376,100 |
| 2020-03-18 | $31.26 | $31.43 | $29.95 | $29.95 | $19.73 | 2,474,500 |
| 2020-03-17 | $31.45 | $31.70 | $30.30 | $31.18 | $20.54 | 2,295,550 |
| 2020-03-16 | $32.20 | $32.48 | $31.39 | $31.69 | $20.88 | 2,617,280 |
| 2020-03-13 | $31.73 | $32.54 | $31.55 | $32.12 | $21.16 | 2,692,980 |
| 2020-03-12 | $33.14 | $33.29 | $32.43 | $32.80 | $21.61 | 2,814,760 |
| 2020-03-11 | $33.84 | $34.04 | $33.02 | $33.14 | $21.83 | 2,328,700 |
| 2020-03-10 | $32.89 | $33.81 | $32.80 | $33.76 | $22.24 | 2,900,050 |
| 2020-03-09 | $33.66 | $33.70 | $32.83 | $33.19 | $21.87 | 3,194,690 |
| 2020-03-06 | $34.10 | $34.47 | $34.03 | $34.05 | $22.43 | 2,293,910 |
| 2020-03-05 | $33.86 | $34.60 | $33.80 | $34.32 | $22.61 | 4,251,140 |
| 2020-03-04 | $33.85 | $33.98 | $33.41 | $33.77 | $22.25 | 2,743,990 |
| 2020-03-03 | $33.50 | $34.18 | $33.42 | $34.00 | $22.40 | 5,065,520 |
| 2020-03-02 | $33.10 | $33.41 | $32.81 | $33.35 | $21.97 | 3,397,530 |
| 2020-02-28 | $33.33 | $33.70 | $32.68 | $32.90 | $21.67 | 3,267,500 |
| 2020-02-27 | $33.85 | $33.95 | $33.43 | $33.88 | $22.32 | 2,847,440 |
| 2020-02-26 | $34.06 | $34.06 | $33.66 | $33.79 | $22.26 | 3,783,200 |
| 2020-02-25 | $34.11 | $34.51 | $33.60 | $34.48 | $22.72 | 4,829,110 |
| 2020-02-24 | $34.94 | $34.95 | $34.41 | $34.70 | $22.86 | 5,164,340 |
| 2020-02-21 | $34.77 | $35.10 | $34.60 | $35.01 | $23.06 | 4,652,520 |
| 2020-02-20 | $34.81 | $34.85 | $34.35 | $34.80 | $22.93 | 3,985,990 |
| 2020-02-19 | $35.18 | $35.18 | $34.50 | $34.51 | $22.74 | 3,272,720 |
| 2020-02-18 | $35.37 | $35.67 | $34.93 | $35.25 | $23.22 | 3,035,980 |
| 2020-02-17 | $34.91 | $35.44 | $34.89 | $35.35 | $23.29 | 3,151,860 |
| 2020-02-14 | $34.54 | $34.86 | $34.36 | $34.85 | $22.96 | 2,458,760 |
| 2020-02-13 | $35.59 | $35.59 | $34.50 | $34.57 | $22.77 | 4,405,300 |
| 2020-02-12 | $35.74 | $36.07 | $35.28 | $35.59 | $23.45 | 3,546,630 |
| 2020-02-11 | $36.00 | $36.00 | $35.27 | $35.67 | $23.50 | 4,509,690 |
| 2020-02-10 | $36.40 | $36.40 | $35.56 | $36.20 | $23.85 | 6,121,700 |
| 2020-02-07 | $38.60 | $39.19 | $36.81 | $36.99 | $24.37 | 10,880,630 |
| 2020-02-06 | $38.16 | $40.66 | $36.80 | $39.40 | $25.96 | 17,175,170 |
| 2020-02-05 | $34.61 | $38.16 | $34.15 | $37.65 | $24.80 | 10,913,390 |
| 2020-02-04 | $32.89 | $34.98 | $32.50 | $34.69 | $22.85 | 5,359,700 |
| 2020-02-03 | $32.86 | $34.15 | $31.80 | $31.80 | $20.95 | 4,873,910 |
| 2020-01-31 | $34.56 | $34.56 | $34.56 | $34.56 | $22.77 | 0 |
| 2020-01-30 | $34.56 | $34.56 | $34.56 | $34.56 | $22.77 | 0 |
| 2020-01-29 | $34.56 | $34.56 | $34.56 | $34.56 | $22.77 | 0 |
| 2020-01-28 | $34.56 | $34.56 | $34.56 | $34.56 | $22.77 | 0 |
| 2020-01-27 | $34.56 | $34.56 | $34.56 | $34.56 | $22.77 | 0 |
| 2020-01-24 | $34.56 | $34.56 | $34.56 | $34.56 | $22.77 | 0 |
| 2020-01-23 | $34.77 | $35.44 | $33.80 | $34.56 | $22.77 | 3,200,610 |
| 2020-01-22 | $35.58 | $35.78 | $34.59 | $34.98 | $23.04 | 3,469,590 |
| 2020-01-21 | $35.15 | $36.00 | $34.90 | $35.58 | $23.44 | 5,976,790 |
| 2020-01-20 | $34.83 | $35.44 | $34.13 | $35.31 | $23.26 | 4,691,430 |
| 2020-01-17 | $34.86 | $35.00 | $34.48 | $34.78 | $22.91 | 3,151,530 |
| 2020-01-16 | $34.98 | $35.47 | $34.81 | $34.84 | $22.95 | 5,227,300 |
| 2020-01-15 | $36.02 | $36.10 | $35.51 | $35.57 | $23.43 | 5,413,380 |
| 2020-01-14 | $36.00 | $36.32 | $35.53 | $36.28 | $23.90 | 7,937,180 |
| 2020-01-13 | $34.35 | $35.48 | $34.34 | $35.04 | $23.08 | 6,556,800 |
| 2020-01-10 | $33.79 | $34.26 | $33.46 | $34.03 | $22.42 | 4,655,460 |
| 2020-01-09 | $33.15 | $33.69 | $33.11 | $33.69 | $22.19 | 3,621,140 |
| 2020-01-08 | $33.40 | $33.61 | $33.10 | $33.10 | $21.81 | 2,338,740 |
| 2020-01-07 | $33.78 | $33.78 | $33.38 | $33.54 | $22.10 | 2,662,760 |
| 2020-01-06 | $33.55 | $33.88 | $33.05 | $33.75 | $22.23 | 3,348,690 |
| 2020-01-03 | $33.75 | $34.08 | $33.63 | $33.98 | $22.39 | 2,336,470 |
| 2020-01-02 | $33.77 | $33.98 | $33.55 | $33.75 | $22.23 | 2,974,900 |
| 2020-01-01 | $33.64 | $33.64 | $33.64 | $33.64 | $22.16 | 0 |
| 2019-12-31 | $33.37 | $33.79 | $33.21 | $33.64 | $22.16 | 2,203,940 |
| 2019-12-30 | $33.10 | $33.38 | $32.27 | $33.35 | $21.97 | 2,001,900 |
| 2019-12-27 | $33.58 | $33.58 | $32.97 | $33.07 | $21.79 | 1,794,870 |
| 2019-12-26 | $33.29 | $33.64 | $33.10 | $33.46 | $22.04 | 1,285,630 |
| 2019-12-25 | $33.52 | $33.55 | $33.18 | $33.23 | $21.89 | 1,038,010 |
| 2019-12-24 | $33.49 | $33.74 | $33.17 | $33.64 | $22.16 | 1,597,780 |
| 2019-12-23 | $34.28 | $34.29 | $33.48 | $33.55 | $22.10 | 1,874,510 |
| 2019-12-20 | $34.09 | $34.39 | $34.00 | $34.28 | $22.58 | 1,668,170 |
| 2019-12-19 | $34.00 | $34.38 | $33.83 | $34.01 | $22.41 | 1,573,040 |
| 2019-12-18 | $34.14 | $34.38 | $33.83 | $34.05 | $22.43 | 1,635,620 |
| 2019-12-17 | $33.96 | $34.49 | $33.76 | $34.15 | $22.50 | 2,522,950 |
| 2019-12-16 | $33.38 | $34.00 | $33.16 | $33.96 | $22.37 | 1,991,090 |
| 2019-12-13 | $32.69 | $33.20 | $32.52 | $33.15 | $21.84 | 1,891,970 |
| 2019-12-12 | $32.70 | $32.77 | $32.33 | $32.49 | $21.40 | 982,080 |
| 2019-12-11 | $32.92 | $33.01 | $32.41 | $32.70 | $21.54 | 1,698,040 |
| 2019-12-10 | $33.20 | $33.35 | $32.82 | $32.93 | $21.69 | 1,594,130 |
| 2019-12-09 | $33.48 | $34.01 | $33.11 | $33.18 | $21.86 | 1,909,170 |
| 2019-12-06 | $33.35 | $33.55 | $33.22 | $33.47 | $22.05 | 912,000 |
| 2019-12-05 | $33.35 | $33.80 | $33.14 | $33.29 | $21.93 | 1,435,960 |
| 2019-12-04 | $33.33 | $33.67 | $33.12 | $33.26 | $21.91 | 978,660 |
| 2019-12-03 | $33.26 | $33.45 | $32.40 | $33.39 | $22.00 | 1,727,350 |
| 2019-12-02 | $33.62 | $33.89 | $32.74 | $33.30 | $21.94 | 2,137,140 |
| 2019-11-29 | $33.95 | $34.18 | $33.14 | $33.67 | $22.18 | 1,560,370 |
| 2019-11-28 | $33.85 | $34.19 | $33.75 | $34.03 | $22.42 | 1,399,880 |
| 2019-11-27 | $33.84 | $34.08 | $33.30 | $33.70 | $22.20 | 1,739,590 |
| 2019-11-26 | $32.73 | $33.89 | $32.51 | $33.58 | $22.12 | 2,451,650 |
| 2019-11-25 | $33.00 | $33.00 | $31.70 | $32.81 | $21.62 | 2,397,070 |
| 2019-11-22 | $33.81 | $33.94 | $32.40 | $33.04 | $21.77 | 3,160,800 |
| 2019-11-21 | $33.79 | $34.51 | $33.68 | $33.81 | $22.27 | 1,807,950 |
| 2019-11-20 | $34.40 | $34.96 | $34.30 | $34.53 | $22.75 | 1,686,720 |
| 2019-11-19 | $33.86 | $34.54 | $33.70 | $34.45 | $22.70 | 1,959,640 |
| 2019-11-18 | $34.14 | $34.18 | $33.08 | $33.87 | $22.31 | 2,538,270 |
| 2019-11-15 | $35.00 | $35.00 | $33.68 | $34.05 | $22.43 | 2,802,130 |
| 2019-11-14 | $35.28 | $35.28 | $34.69 | $34.90 | $22.99 | 2,093,390 |
| 2019-11-13 | $35.46 | $35.58 | $34.68 | $35.20 | $23.19 | 2,380,270 |
| 2019-11-12 | $35.60 | $35.94 | $35.00 | $35.37 | $23.30 | 2,040,530 |
| 2019-11-11 | $36.06 | $36.26 | $35.45 | $35.60 | $23.45 | 2,073,790 |
| 2019-11-08 | $36.82 | $37.02 | $35.90 | $36.07 | $23.76 | 2,933,080 |
| 2019-11-07 | $36.89 | $36.98 | $36.41 | $36.82 | $24.26 | 2,111,280 |
| 2019-11-06 | $37.22 | $37.37 | $36.36 | $36.83 | $24.26 | 2,336,190 |
| 2019-11-05 | $37.00 | $37.35 | $36.70 | $37.03 | $24.40 | 2,879,420 |
| 2019-11-04 | $35.63 | $37.19 | $35.41 | $36.82 | $24.26 | 4,978,580 |
| 2019-11-01 | $35.31 | $35.63 | $34.91 | $35.47 | $23.37 | 2,729,940 |
| 2019-10-31 | $36.15 | $36.41 | $35.25 | $35.40 | $23.32 | 3,143,010 |
| 2019-10-30 | $37.05 | $37.30 | $35.55 | $36.06 | $23.76 | 3,789,260 |
| 2019-10-29 | $36.39 | $36.86 | $36.10 | $36.75 | $24.21 | 2,126,240 |
| 2019-10-28 | $36.51 | $36.86 | $35.93 | $36.41 | $23.99 | 1,822,050 |
| 2019-10-25 | $35.77 | $36.38 | $35.43 | $36.20 | $23.85 | 1,992,920 |
| 2019-10-24 | $36.41 | $36.50 | $35.37 | $35.62 | $23.47 | 2,220,870 |
| 2019-10-23 | $36.56 | $37.44 | $36.24 | $36.50 | $24.05 | 1,912,310 |
| 2019-10-22 | $36.10 | $36.78 | $35.98 | $36.61 | $24.12 | 1,655,960 |
| 2019-10-21 | $37.23 | $37.23 | $35.86 | $36.15 | $23.82 | 1,932,800 |
| 2019-10-18 | $37.00 | $37.47 | $36.36 | $36.68 | $24.16 | 1,934,690 |
| 2019-10-17 | $37.53 | $37.97 | $36.84 | $37.23 | $24.53 | 2,308,050 |
| 2019-10-16 | $36.98 | $37.69 | $36.45 | $37.57 | $24.75 | 3,183,850 |
| 2019-10-15 | $36.45 | $37.23 | $36.21 | $36.93 | $24.33 | 2,666,570 |
| 2019-10-14 | $36.25 | $36.66 | $36.06 | $36.34 | $23.94 | 1,391,970 |
| 2019-10-11 | $36.37 | $36.37 | $35.80 | $36.18 | $23.84 | 1,501,130 |
| 2019-10-10 | $35.95 | $36.60 | $35.81 | $36.15 | $23.82 | 1,977,540 |
| 2019-10-09 | $35.47 | $35.92 | $34.90 | $35.70 | $23.52 | 1,578,570 |
| 2019-10-08 | $35.52 | $36.00 | $34.90 | $35.47 | $23.37 | 1,725,850 |
| 2019-10-07 | $35.76 | $35.76 | $35.76 | $35.76 | $23.56 | 0 |
| 2019-10-04 | $35.76 | $35.76 | $35.76 | $35.76 | $23.56 | 0 |
| 2019-10-03 | $35.76 | $35.76 | $35.76 | $35.76 | $23.56 | 0 |
| 2019-10-02 | $35.76 | $35.76 | $35.76 | $35.76 | $23.56 | 0 |
| 2019-10-01 | $35.76 | $35.76 | $35.76 | $35.76 | $23.56 | 0 |
| 2019-09-30 | $35.25 | $35.97 | $35.07 | $35.76 | $23.56 | 1,142,500 |
| 2019-09-27 | $35.06 | $35.58 | $34.81 | $35.40 | $23.32 | 1,273,530 |
| 2019-09-26 | $35.86 | $36.09 | $34.82 | $35.20 | $23.19 | 2,247,760 |
| 2019-09-25 | $35.96 | $36.45 | $35.48 | $35.85 | $23.62 | 2,072,570 |
| 2019-09-24 | $35.83 | $36.53 | $35.53 | $36.19 | $23.84 | 3,452,180 |
| 2019-09-23 | $36.70 | $36.82 | $35.40 | $35.68 | $23.51 | 3,870,400 |
| 2019-09-20 | $36.65 | $37.19 | $36.40 | $37.10 | $24.44 | 3,333,770 |
| 2019-09-19 | $36.99 | $37.27 | $36.03 | $36.38 | $23.97 | 3,307,810 |
| 2019-09-18 | $36.63 | $37.19 | $36.63 | $37.17 | $24.49 | 2,109,200 |
| 2019-09-17 | $37.46 | $37.48 | $36.35 | $36.63 | $24.13 | 2,257,760 |
| 2019-09-16 | $37.45 | $37.87 | $37.20 | $37.54 | $24.73 | 2,266,380 |
| 2019-09-13 | $37.36 | $37.36 | $37.36 | $37.36 | $24.61 | 0 |
| 2019-09-12 | $37.61 | $37.72 | $36.90 | $37.36 | $24.61 | 2,433,810 |
| 2019-09-11 | $38.67 | $38.68 | $37.32 | $37.60 | $24.77 | 3,391,800 |
| 2019-09-10 | $37.75 | $38.77 | $37.68 | $38.65 | $25.46 | 3,451,400 |
| 2019-09-09 | $37.78 | $38.15 | $37.36 | $37.68 | $24.82 | 2,803,110 |
| 2019-09-06 | $37.60 | $37.88 | $37.16 | $37.62 | $24.78 | 2,500,370 |
| 2019-09-05 | $37.82 | $38.30 | $37.20 | $37.27 | $24.55 | 3,646,580 |
| 2019-09-04 | $37.70 | $37.83 | $37.20 | $37.65 | $24.80 | 3,017,300 |
| 2019-09-03 | $38.40 | $38.64 | $37.29 | $37.57 | $24.75 | 3,527,540 |
| 2019-09-02 | $37.45 | $38.55 | $37.40 | $38.45 | $25.33 | 3,448,710 |
| 2019-08-30 | $38.35 | $38.60 | $37.15 | $37.45 | $24.67 | 2,787,630 |
| 2019-08-29 | $38.35 | $38.66 | $37.88 | $38.20 | $25.17 | 2,236,230 |
| 2019-08-28 | $38.61 | $39.10 | $38.27 | $38.35 | $25.26 | 2,239,450 |
| 2019-08-27 | $38.35 | $39.36 | $38.16 | $38.80 | $25.56 | 3,761,940 |
| 2019-08-26 | $36.71 | $38.45 | $36.71 | $38.15 | $25.13 | 4,709,580 |
| 2019-08-23 | $37.54 | $37.68 | $36.82 | $37.45 | $24.67 | 2,580,160 |
| 2019-08-22 | $37.11 | $37.80 | $37.11 | $37.36 | $24.61 | 2,337,260 |
| 2019-08-21 | $37.18 | $37.43 | $36.90 | $37.11 | $24.45 | 2,651,280 |
| 2019-08-20 | $36.78 | $37.36 | $36.60 | $36.92 | $24.32 | 2,552,950 |
| 2019-08-19 | $36.45 | $37.28 | $36.45 | $36.97 | $24.36 | 4,005,670 |
| 2019-08-16 | $35.98 | $36.29 | $35.58 | $36.12 | $23.80 | 2,884,650 |
| 2019-08-15 | $34.40 | $36.19 | $34.16 | $36.07 | $23.76 | 4,342,430 |
| 2019-08-14 | $34.50 | $34.80 | $34.10 | $34.73 | $22.88 | 2,070,400 |
| 2019-08-13 | $33.89 | $34.50 | $33.53 | $34.25 | $22.56 | 1,796,460 |
| 2019-08-12 | $33.21 | $34.00 | $32.66 | $33.98 | $22.39 | 1,608,260 |
| 2019-08-09 | $32.90 | $33.85 | $32.61 | $33.22 | $21.89 | 1,032,310 |
| 2019-08-08 | $32.91 | $33.24 | $32.72 | $32.90 | $21.67 | 920,820 |
| 2019-08-07 | $33.03 | $33.15 | $32.61 | $32.94 | $21.70 | 778,840 |
| 2019-08-06 | $32.80 | $33.07 | $32.20 | $32.90 | $21.67 | 1,490,680 |
| 2019-08-05 | $33.33 | $33.85 | $33.29 | $33.30 | $21.94 | 1,019,490 |
| 2019-08-02 | $32.00 | $33.80 | $32.00 | $33.37 | $21.98 | 1,964,120 |
| 2019-08-01 | $34.40 | $34.48 | $33.97 | $34.24 | $22.56 | 1,093,840 |
| 2019-07-31 | $34.56 | $34.64 | $34.15 | $34.51 | $22.74 | 1,480,040 |
| 2019-07-30 | $34.56 | $34.85 | $34.20 | $34.65 | $22.83 | 2,014,710 |
| 2019-07-29 | $34.85 | $35.29 | $34.31 | $34.53 | $22.75 | 1,764,890 |
| 2019-07-26 | $34.65 | $34.80 | $34.20 | $34.70 | $22.86 | 2,021,370 |
| 2019-07-25 | $34.81 | $34.94 | $34.41 | $34.60 | $22.79 | 1,894,560 |
| 2019-07-24 | $34.30 | $35.09 | $34.10 | $34.91 | $23.00 | 3,109,030 |
| 2019-07-23 | $34.82 | $34.93 | $34.04 | $34.29 | $22.59 | 2,847,740 |
| 2019-07-22 | $35.06 | $35.30 | $34.49 | $34.76 | $22.90 | 3,352,970 |
| 2019-07-19 | $33.70 | $35.25 | $33.60 | $35.04 | $23.08 | 5,825,030 |
| 2019-07-18 | $33.10 | $33.29 | $32.45 | $32.83 | $21.63 | 1,405,790 |
| 2019-07-17 | $33.30 | $33.70 | $33.11 | $33.20 | $21.87 | 1,126,780 |
| 2019-07-16 | $33.80 | $34.11 | $33.21 | $33.42 | $22.02 | 1,286,600 |
| 2019-07-15 | $33.70 | $34.18 | $33.36 | $33.84 | $22.29 | 1,239,170 |
| 2019-07-12 | $33.51 | $33.90 | $33.32 | $33.80 | $22.27 | 1,250,050 |
| 2019-07-11 | $32.79 | $33.75 | $32.79 | $33.39 | $22.00 | 1,465,710 |
| 2019-07-10 | $32.90 | $33.06 | $32.58 | $32.71 | $21.55 | 893,190 |
| 2019-07-09 | $33.68 | $33.68 | $32.21 | $33.00 | $21.74 | 1,993,230 |
| 2019-07-08 | $33.98 | $34.20 | $33.18 | $33.59 | $22.13 | 1,528,780 |
| 2019-07-05 | $33.00 | $34.20 | $32.71 | $33.90 | $22.33 | 2,357,950 |
| 2019-07-04 | $32.78 | $33.28 | $32.44 | $33.10 | $21.81 | 2,198,840 |
| 2019-07-03 | $33.41 | $33.57 | $32.38 | $32.77 | $21.59 | 2,761,020 |
| 2019-07-02 | $34.01 | $34.01 | $33.39 | $33.64 | $22.16 | 2,108,890 |
| 2019-07-01 | $33.50 | $34.44 | $33.11 | $33.92 | $22.35 | 3,199,330 |
| 2019-06-28 | $32.80 | $33.28 | $32.31 | $32.88 | $21.66 | 1,991,820 |
| 2019-06-27 | $32.49 | $33.00 | $32.38 | $32.46 | $21.38 | 1,916,800 |
| 2019-06-26 | $32.67 | $32.86 | $32.10 | $32.70 | $21.54 | 1,514,400 |
| 2019-06-25 | $33.00 | $33.30 | $32.01 | $32.51 | $21.42 | 1,428,140 |
| 2019-06-24 | $33.41 | $33.75 | $32.62 | $33.05 | $21.77 | 1,665,340 |
| 2019-06-21 | $32.55 | $33.68 | $32.50 | $33.43 | $22.02 | 2,553,840 |
| 2019-06-20 | $31.57 | $32.83 | $31.20 | $32.70 | $21.54 | 2,851,090 |
| 2019-06-19 | $31.96 | $32.93 | $31.16 | $31.58 | $20.80 | 3,261,490 |
| 2019-06-18 | $30.97 | $32.20 | $30.96 | $31.95 | $21.05 | 2,613,970 |
| 2019-06-17 | $32.05 | $32.33 | $30.52 | $30.60 | $20.16 | 2,726,830 |
| 2019-06-14 | $32.21 | $32.80 | $31.60 | $31.79 | $20.94 | 989,330 |
| 2019-06-13 | $32.79 | $32.90 | $32.22 | $32.37 | $21.33 | 719,940 |
| 2019-06-12 | $32.95 | $33.27 | $32.40 | $32.62 | $21.49 | 1,048,410 |
| 2019-06-11 | $32.17 | $33.09 | $31.94 | $32.93 | $21.69 | 1,351,400 |
| 2019-06-10 | $31.51 | $32.28 | $31.50 | $32.20 | $21.21 | 1,517,680 |
| 2019-06-07 | $31.51 | $31.51 | $31.51 | $31.51 | $20.76 | 0 |
| 2019-06-06 | $32.24 | $32.57 | $30.39 | $31.51 | $20.76 | 1,619,830 |
| 2019-06-05 | $34.52 | $34.52 | $32.10 | $32.25 | $21.25 | 2,221,740 |
| 2019-06-04 | $34.51 | $34.67 | $33.48 | $33.69 | $22.19 | 979,940 |
| 2019-06-03 | $34.74 | $34.93 | $34.31 | $34.58 | $22.78 | 814,270 |
| 2019-05-31 | $34.15 | $34.77 | $33.88 | $34.51 | $22.74 | 1,567,920 |
| 2019-05-30 | $33.87 | $34.19 | $33.72 | $34.06 | $22.44 | 889,770 |
| 2019-05-29 | $33.85 | $34.20 | $33.78 | $33.87 | $22.31 | 556,140 |
| 2019-05-28 | $34.20 | $34.40 | $33.83 | $34.00 | $22.40 | 929,030 |
| 2019-05-27 | $33.18 | $35.00 | $33.18 | $34.90 | $22.59 | 1,499,120 |
| 2019-05-24 | $33.65 | $33.90 | $33.10 | $33.58 | $21.73 | 491,090 |
| 2019-05-23 | $34.12 | $34.28 | $33.36 | $33.44 | $21.64 | 792,750 |
| 2019-05-22 | $34.30 | $34.56 | $33.70 | $34.11 | $22.08 | 814,890 |
| 2019-05-21 | $34.20 | $34.68 | $33.86 | $34.30 | $22.20 | 1,108,210 |
| 2019-05-20 | $34.04 | $34.77 | $33.44 | $34.22 | $22.15 | 2,289,840 |
| 2019-05-17 | $36.00 | $36.09 | $33.92 | $34.94 | $22.61 | 3,362,170 |
| 2019-05-16 | $35.13 | $36.03 | $35.03 | $35.96 | $23.27 | 2,315,010 |
| 2019-05-15 | $34.84 | $35.50 | $34.66 | $35.29 | $22.84 | 2,570,640 |
| 2019-05-14 | $34.79 | $35.29 | $34.51 | $34.81 | $22.53 | 1,721,490 |
| 2019-05-13 | $35.36 | $35.36 | $34.40 | $35.11 | $22.72 | 1,953,790 |
| 2019-05-10 | $35.20 | $35.71 | $34.51 | $35.48 | $22.96 | 2,797,920 |
| 2019-05-09 | $35.80 | $36.28 | $34.50 | $34.50 | $22.33 | 2,832,710 |
| 2019-05-08 | $35.41 | $37.15 | $35.26 | $36.50 | $23.62 | 4,906,310 |
| 2019-05-07 | $34.95 | $36.88 | $34.95 | $35.88 | $23.22 | 3,823,420 |
| 2019-05-06 | $34.80 | $36.00 | $34.25 | $34.73 | $22.48 | 3,919,520 |
| 2019-05-03 | $36.52 | $36.52 | $36.52 | $36.52 | $23.64 | 0 |
| 2019-05-02 | $36.52 | $36.52 | $36.52 | $36.52 | $23.64 | 0 |
| 2019-05-01 | $36.52 | $36.52 | $36.52 | $36.52 | $23.64 | 0 |
| 2019-04-30 | $35.68 | $37.35 | $35.67 | $36.52 | $23.64 | 2,886,730 |
| 2019-04-29 | $35.75 | $36.50 | $35.28 | $35.53 | $22.99 | 2,088,140 |
| 2019-04-26 | $35.70 | $35.93 | $35.00 | $35.92 | $23.25 | 2,489,070 |
| 2019-04-25 | $36.73 | $36.73 | $35.56 | $35.78 | $23.16 | 2,175,000 |
| 2019-04-24 | $36.80 | $36.97 | $35.70 | $36.73 | $23.77 | 2,812,270 |
| 2019-04-23 | $36.11 | $37.12 | $36.00 | $36.77 | $23.80 | 4,607,560 |
| 2019-04-22 | $35.44 | $36.90 | $34.91 | $36.58 | $23.67 | 9,107,430 |
| 2019-04-19 | $33.35 | $34.33 | $32.96 | $33.99 | $22.00 | 2,633,750 |
| 2019-04-18 | $33.61 | $33.80 | $32.95 | $33.17 | $21.47 | 2,328,590 |
| 2019-04-17 | $34.18 | $34.28 | $33.10 | $33.67 | $21.79 | 2,994,850 |
| 2019-04-16 | $33.94 | $34.13 | $32.87 | $33.98 | $21.99 | 3,825,700 |
| 2019-04-15 | $34.89 | $35.52 | $33.64 | $33.76 | $21.85 | 4,721,260 |
| 2019-04-12 | $34.58 | $35.15 | $34.10 | $34.69 | $22.45 | 2,142,760 |
| 2019-04-11 | $36.50 | $37.09 | $34.52 | $34.52 | $22.34 | 6,280,630 |
| 2019-04-10 | $34.92 | $37.10 | $34.92 | $36.41 | $23.56 | 6,138,600 |
| 2019-04-09 | $34.87 | $35.37 | $34.38 | $35.31 | $22.85 | 4,309,900 |
| 2019-04-08 | $33.33 | $35.50 | $33.33 | $35.08 | $22.70 | 8,778,970 |
| 2019-04-05 | $33.07 | $33.07 | $33.07 | $33.07 | $21.40 | 0 |
| 2019-04-04 | $32.78 | $33.28 | $32.38 | $33.07 | $21.40 | 3,207,410 |
| 2019-04-03 | $31.94 | $32.85 | $31.60 | $32.78 | $21.21 | 4,142,660 |
| 2019-04-02 | $32.57 | $32.57 | $31.78 | $31.87 | $20.63 | 3,196,570 |
| 2019-04-01 | $30.90 | $32.58 | $30.90 | $32.30 | $20.90 | 7,036,000 |
| 2019-03-29 | $30.00 | $30.55 | $29.75 | $30.53 | $19.76 | 4,378,270 |
| 2019-03-28 | $29.92 | $30.24 | $29.70 | $29.98 | $19.40 | 3,481,160 |
| 2019-03-27 | $29.81 | $30.57 | $29.60 | $30.53 | $19.76 | 2,973,860 |
| 2019-03-26 | $30.74 | $30.74 | $29.21 | $29.81 | $19.29 | 3,561,840 |
| 2019-03-25 | $30.95 | $31.10 | $30.31 | $30.70 | $19.87 | 4,571,300 |
| 2019-03-22 | $30.87 | $31.56 | $30.87 | $31.56 | $20.43 | 3,081,730 |
| 2019-03-21 | $30.78 | $31.31 | $30.75 | $30.90 | $20.00 | 2,897,420 |
| 2019-03-20 | $30.81 | $30.89 | $30.35 | $30.78 | $19.92 | 2,039,350 |
| 2019-03-19 | $30.98 | $31.25 | $30.51 | $30.85 | $19.97 | 2,717,050 |
| 2019-03-18 | $30.86 | $31.07 | $30.30 | $31.00 | $20.06 | 5,653,900 |
| 2019-03-15 | $31.00 | $31.48 | $30.53 | $30.85 | $19.97 | 4,107,070 |
| 2019-03-14 | $30.61 | $30.98 | $30.30 | $30.84 | $19.96 | 3,509,400 |
| 2019-03-13 | $30.71 | $31.10 | $30.04 | $30.79 | $19.93 | 4,394,500 |
| 2019-03-12 | $29.40 | $30.85 | $29.40 | $30.80 | $19.93 | 5,825,640 |
| 2019-03-11 | $28.71 | $29.44 | $28.71 | $29.39 | $19.02 | 2,759,060 |
| 2019-03-08 | $29.51 | $29.73 | $28.68 | $28.70 | $18.57 | 3,997,360 |
| 2019-03-07 | $30.32 | $30.32 | $29.60 | $29.95 | $19.38 | 3,932,330 |
| 2019-03-06 | $29.06 | $30.38 | $28.95 | $30.29 | $19.60 | 6,216,560 |
| 2019-03-05 | $29.05 | $29.08 | $28.75 | $29.06 | $18.81 | 2,816,850 |
| 2019-03-04 | $28.85 | $29.45 | $28.83 | $28.93 | $18.72 | 4,357,080 |
| 2019-03-01 | $28.83 | $28.86 | $28.23 | $28.82 | $18.65 | 3,274,410 |
| 2019-02-28 | $28.50 | $29.00 | $28.34 | $28.75 | $18.61 | 3,509,180 |
| 2019-02-27 | $29.05 | $29.33 | $28.28 | $28.54 | $18.47 | 4,004,420 |
| 2019-02-26 | $28.97 | $29.88 | $28.70 | $29.25 | $18.93 | 4,644,220 |
| 2019-02-25 | $27.83 | $29.00 | $27.83 | $28.98 | $18.76 | 5,429,480 |
| 2019-02-22 | $27.49 | $27.83 | $27.40 | $27.80 | $17.99 | 2,069,820 |
| 2019-02-21 | $28.00 | $28.00 | $27.38 | $27.53 | $17.82 | 3,314,320 |
| 2019-02-20 | $28.08 | $28.38 | $27.68 | $28.00 | $18.12 | 3,321,460 |
| 2019-02-19 | $28.70 | $28.82 | $27.42 | $27.74 | $17.95 | 3,866,530 |
| 2019-02-18 | $27.43 | $28.88 | $27.43 | $28.70 | $18.57 | 2,877,090 |
| 2019-02-15 | $27.90 | $28.16 | $27.39 | $27.43 | $17.75 | 1,999,440 |
| 2019-02-14 | $27.78 | $28.22 | $27.62 | $27.95 | $18.09 | 1,622,850 |
| 2019-02-13 | $27.60 | $27.89 | $27.42 | $27.81 | $18.00 | 1,609,320 |
| 2019-02-12 | $27.31 | $27.90 | $27.20 | $27.63 | $17.88 | 1,067,460 |
| 2019-02-11 | $26.85 | $27.51 | $26.61 | $27.38 | $17.72 | 1,512,880 |
| 2019-02-08 | $26.85 | $26.85 | $26.85 | $26.85 | $17.38 | 0 |
| 2019-02-07 | $26.85 | $26.85 | $26.85 | $26.85 | $17.38 | 0 |
| 2019-02-06 | $26.85 | $26.85 | $26.85 | $26.85 | $17.38 | 0 |
| 2019-02-05 | $26.85 | $26.85 | $26.85 | $26.85 | $17.38 | 0 |
| 2019-02-04 | $26.85 | $26.85 | $26.85 | $26.85 | $17.38 | 0 |
| 2019-02-01 | $25.74 | $26.88 | $25.74 | $26.85 | $17.38 | 1,464,290 |
| 2019-01-31 | $26.10 | $26.24 | $25.66 | $25.68 | $16.62 | 1,438,820 |
| 2019-01-30 | $26.13 | $26.59 | $26.13 | $26.27 | $17.00 | 781,260 |
| 2019-01-29 | $26.40 | $26.50 | $25.99 | $26.47 | $17.13 | 913,240 |
| 2019-01-28 | $26.63 | $26.82 | $26.17 | $26.40 | $17.09 | 916,790 |
| 2019-01-25 | $26.55 | $26.65 | $26.20 | $26.57 | $17.20 | 930,790 |
| 2019-01-24 | $26.20 | $26.46 | $26.00 | $26.32 | $17.03 | 649,800 |
| 2019-01-23 | $26.25 | $26.58 | $26.02 | $26.20 | $16.96 | 562,810 |
| 2019-01-22 | $26.15 | $26.75 | $25.94 | $26.38 | $17.07 | 1,294,300 |
| 2019-01-21 | $26.12 | $26.82 | $25.75 | $26.22 | $16.97 | 1,408,150 |
| 2019-01-18 | $25.20 | $26.09 | $25.20 | $26.09 | $16.89 | 1,360,340 |
| 2019-01-17 | $25.56 | $25.57 | $25.23 | $25.26 | $16.35 | 658,090 |
| 2019-01-16 | $25.53 | $25.90 | $25.32 | $25.56 | $16.54 | 1,074,680 |
| 2019-01-15 | $25.05 | $25.44 | $24.97 | $25.39 | $16.43 | 709,940 |
| 2019-01-14 | $25.23 | $25.47 | $24.90 | $25.10 | $16.24 | 1,081,020 |
| 2019-01-11 | $25.38 | $25.49 | $25.08 | $25.30 | $16.37 | 1,112,140 |
| 2019-01-10 | $25.51 | $25.69 | $25.32 | $25.42 | $16.45 | 821,500 |
| 2019-01-09 | $25.32 | $25.80 | $25.16 | $25.62 | $16.58 | 1,459,900 |
| 2019-01-08 | $25.90 | $25.90 | $25.03 | $25.35 | $16.41 | 2,692,900 |
| 2019-01-07 | $25.82 | $25.98 | $25.31 | $25.90 | $16.76 | 1,620,700 |
| 2019-01-04 | $24.97 | $25.52 | $24.84 | $25.39 | $16.43 | 1,729,590 |
| 2019-01-03 | $25.38 | $25.49 | $24.82 | $25.16 | $16.28 | 1,368,530 |
| 2019-01-02 | $26.20 | $26.20 | $25.06 | $25.26 | $16.35 | 2,557,060 |
| 2019-01-01 | $26.20 | $26.20 | $26.20 | $26.20 | $16.96 | 0 |
| 2018-12-31 | $26.20 | $26.20 | $26.20 | $26.20 | $16.96 | 0 |
| 2018-12-28 | $26.10 | $26.56 | $25.72 | $26.20 | $16.96 | 1,836,780 |
| 2018-12-27 | $26.61 | $26.73 | $25.90 | $25.90 | $16.76 | 1,302,320 |
| 2018-12-26 | $25.70 | $26.55 | $25.70 | $26.38 | $17.07 | 1,763,840 |
| 2018-12-25 | $26.27 | $26.27 | $25.30 | $25.84 | $16.72 | 2,770,140 |
| 2018-12-24 | $25.87 | $26.75 | $25.81 | $26.53 | $17.17 | 1,839,580 |
| 2018-12-21 | $26.16 | $26.45 | $25.72 | $26.36 | $17.06 | 1,859,690 |
| 2018-12-20 | $25.69 | $26.38 | $25.27 | $26.11 | $16.90 | 2,432,710 |
| 2018-12-19 | $25.68 | $25.97 | $25.60 | $25.60 | $16.57 | 2,563,970 |
| 2018-12-18 | $26.02 | $26.12 | $25.48 | $25.81 | $16.70 | 2,145,950 |
| 2018-12-17 | $26.56 | $26.58 | $25.55 | $25.97 | $16.81 | 2,361,220 |
| 2018-12-14 | $27.44 | $27.49 | $26.40 | $26.68 | $17.27 | 2,157,330 |
| 2018-12-13 | $26.85 | $27.70 | $26.85 | $27.40 | $17.73 | 2,880,640 |
| 2018-12-12 | $27.13 | $27.37 | $26.70 | $26.85 | $17.38 | 2,089,550 |
| 2018-12-11 | $26.62 | $27.30 | $26.35 | $26.80 | $17.34 | 4,865,170 |
| 2018-12-10 | $28.15 | $28.56 | $26.05 | $26.19 | $16.95 | 5,091,770 |
| 2018-12-07 | $28.82 | $28.98 | $27.81 | $28.29 | $18.31 | 3,348,890 |
| 2018-12-06 | $29.91 | $30.20 | $28.19 | $29.09 | $18.83 | 4,767,860 |
| 2018-12-05 | $30.01 | $30.50 | $29.84 | $29.96 | $19.39 | 1,800,980 |
| 2018-12-04 | $30.07 | $30.43 | $29.84 | $30.39 | $19.67 | 2,329,510 |
| 2018-12-03 | $30.30 | $30.54 | $29.75 | $30.03 | $19.44 | 2,264,930 |
| 2018-11-30 | $29.61 | $29.78 | $29.10 | $29.67 | $19.20 | 992,490 |
| 2018-11-29 | $30.30 | $30.49 | $29.65 | $29.70 | $19.22 | 1,070,420 |
| 2018-11-28 | $29.39 | $30.50 | $28.92 | $30.20 | $19.55 | 1,581,290 |
| 2018-11-27 | $29.99 | $30.14 | $29.34 | $29.41 | $19.03 | 1,329,270 |
| 2018-11-26 | $28.56 | $30.18 | $28.56 | $29.50 | $19.09 | 2,239,980 |
| 2018-11-23 | $29.81 | $30.35 | $28.38 | $28.55 | $18.48 | 2,499,270 |
| 2018-11-22 | $30.12 | $30.47 | $30.01 | $30.15 | $19.51 | 1,224,100 |
| 2018-11-21 | $29.48 | $30.28 | $29.30 | $30.10 | $19.48 | 1,088,670 |
| 2018-11-20 | $30.53 | $30.86 | $29.51 | $29.67 | $19.20 | 1,788,580 |
| 2018-11-19 | $31.06 | $31.06 | $30.32 | $30.52 | $19.75 | 1,208,610 |
| 2018-11-16 | $30.42 | $31.46 | $30.42 | $31.10 | $20.13 | 2,391,260 |
| 2018-11-15 | $31.08 | $31.08 | $29.95 | $30.50 | $19.74 | 2,257,140 |
| 2018-11-14 | $30.50 | $31.22 | $30.50 | $30.96 | $20.04 | 2,949,110 |
| 2018-11-13 | $29.75 | $30.95 | $29.62 | $30.60 | $19.80 | 3,360,480 |
| 2018-11-12 | $29.05 | $30.25 | $28.88 | $29.97 | $19.40 | 3,305,370 |
| 2018-11-09 | $29.29 | $29.34 | $28.63 | $28.79 | $18.63 | 1,669,440 |
| 2018-11-08 | $29.96 | $29.96 | $29.01 | $29.30 | $18.96 | 1,650,770 |
| 2018-11-07 | $29.45 | $30.30 | $29.40 | $29.50 | $19.09 | 1,929,580 |
| 2018-11-06 | $29.34 | $29.95 | $29.34 | $29.60 | $19.16 | 2,054,110 |
| 2018-11-05 | $29.10 | $29.79 | $28.95 | $29.61 | $19.16 | 2,229,800 |
| 2018-11-02 | $28.45 | $29.33 | $28.45 | $29.16 | $18.87 | 2,340,850 |
| 2018-11-01 | $27.60 | $28.54 | $27.28 | $28.19 | $18.24 | 2,384,160 |
| 2018-10-31 | $27.28 | $27.57 | $26.68 | $27.42 | $17.75 | 1,466,320 |
| 2018-10-30 | $27.03 | $27.50 | $26.12 | $27.12 | $17.55 | 1,518,100 |
| 2018-10-29 | $26.78 | $27.15 | $26.53 | $27.02 | $17.49 | 1,072,570 |
| 2018-10-26 | $27.48 | $27.70 | $26.56 | $26.76 | $17.32 | 1,000,500 |
| 2018-10-25 | $27.25 | $27.47 | $26.71 | $27.35 | $17.70 | 1,199,210 |
| 2018-10-24 | $27.85 | $27.99 | $27.12 | $27.65 | $17.89 | 840,720 |
| 2018-10-23 | $27.95 | $28.22 | $27.60 | $27.88 | $18.04 | 1,492,830 |
| 2018-10-22 | $26.50 | $28.20 | $26.50 | $27.95 | $18.09 | 2,679,440 |
| 2018-10-19 | $25.16 | $26.19 | $24.95 | $26.12 | $16.90 | 1,850,220 |
| 2018-10-18 | $25.66 | $26.25 | $25.16 | $25.41 | $16.45 | 1,338,230 |
| 2018-10-17 | $25.98 | $26.13 | $25.20 | $26.09 | $16.89 | 1,673,930 |
| 2018-10-16 | $26.80 | $26.98 | $24.77 | $25.38 | $16.43 | 2,769,610 |
| 2018-10-15 | $27.95 | $27.95 | $26.67 | $26.77 | $17.33 | 1,352,060 |
| 2018-10-12 | $26.75 | $28.00 | $26.41 | $27.88 | $18.04 | 1,373,720 |
| 2018-10-11 | $27.48 | $27.78 | $26.55 | $26.75 | $17.31 | 1,707,200 |
| 2018-10-10 | $28.04 | $28.51 | $27.75 | $28.27 | $18.30 | 729,560 |
| 2018-10-09 | $28.13 | $28.46 | $27.72 | $28.00 | $18.12 | 1,019,660 |
| 2018-10-08 | $29.10 | $29.10 | $27.65 | $28.08 | $18.17 | 1,662,720 |
| 2018-10-05 | $29.29 | $29.29 | $29.29 | $29.29 | $18.96 | 0 |
| 2018-10-04 | $29.29 | $29.29 | $29.29 | $29.29 | $18.96 | 0 |
| 2018-10-03 | $29.29 | $29.29 | $29.29 | $29.29 | $18.96 | 0 |
| 2018-10-02 | $29.29 | $29.29 | $29.29 | $29.29 | $18.96 | 0 |
| 2018-10-01 | $29.29 | $29.29 | $29.29 | $29.29 | $18.96 | 0 |
| 2018-09-28 | $29.00 | $29.45 | $28.86 | $29.29 | $18.96 | 871,000 |
| 2018-09-27 | $29.43 | $29.54 | $28.91 | $28.93 | $18.72 | 1,396,950 |
| 2018-09-26 | $28.99 | $29.84 | $28.77 | $29.54 | $19.12 | 1,553,200 |
| 2018-09-25 | $29.10 | $29.37 | $28.50 | $28.85 | $18.67 | 941,290 |
| 2018-09-24 | $29.21 | $29.21 | $29.21 | $29.21 | $18.90 | 0 |
| 2018-09-21 | $28.88 | $29.38 | $28.60 | $29.21 | $18.90 | 900,880 |
| 2018-09-20 | $28.67 | $29.08 | $28.66 | $28.85 | $18.67 | 778,520 |
| 2018-09-19 | $28.28 | $29.07 | $28.28 | $28.83 | $18.66 | 1,889,570 |
| 2018-09-18 | $27.58 | $28.37 | $27.50 | $28.28 | $18.30 | 2,105,300 |
| 2018-09-17 | $28.78 | $28.78 | $27.10 | $27.51 | $17.80 | 2,943,160 |
| 2018-09-14 | $29.72 | $29.73 | $28.71 | $28.94 | $18.73 | 1,928,440 |
| 2018-09-13 | $30.32 | $30.36 | $29.31 | $29.65 | $19.19 | 1,598,450 |
| 2018-09-12 | $30.30 | $30.50 | $29.88 | $30.10 | $19.48 | 1,299,640 |
| 2018-09-11 | $31.09 | $31.31 | $30.12 | $30.24 | $19.57 | 1,254,750 |
| 2018-09-10 | $31.46 | $32.00 | $31.01 | $31.06 | $20.10 | 1,076,010 |
| 2018-09-07 | $31.29 | $31.82 | $31.18 | $31.46 | $20.36 | 1,008,850 |
| 2018-09-06 | $31.45 | $31.58 | $31.00 | $31.29 | $20.25 | 1,031,250 |
| 2018-09-05 | $32.31 | $32.32 | $31.11 | $31.18 | $20.18 | 1,147,670 |
| 2018-09-04 | $31.93 | $32.44 | $31.66 | $32.36 | $20.94 | 1,209,340 |
| 2018-09-03 | $32.29 | $32.64 | $31.34 | $31.80 | $20.58 | 1,200,490 |
| 2018-08-31 | $32.58 | $32.58 | $31.40 | $32.17 | $20.82 | 1,019,430 |
| 2018-08-30 | $32.99 | $33.10 | $32.40 | $32.48 | $21.02 | 1,138,830 |
| 2018-08-29 | $32.68 | $33.15 | $32.41 | $32.81 | $21.23 | 985,820 |
| 2018-08-28 | $32.65 | $32.98 | $32.41 | $32.68 | $21.15 | 916,510 |
| 2018-08-27 | $32.00 | $32.81 | $31.88 | $32.74 | $21.19 | 1,431,000 |
| 2018-08-24 | $32.00 | $32.00 | $31.64 | $31.82 | $20.59 | 861,660 |
| 2018-08-23 | $31.42 | $32.01 | $31.42 | $31.76 | $20.55 | 1,219,570 |
| 2018-08-22 | $31.25 | $32.20 | $31.17 | $31.71 | $20.52 | 1,558,940 |
| 2018-08-21 | $30.18 | $31.46 | $30.18 | $31.26 | $20.23 | 1,822,680 |
| 2018-08-20 | $30.12 | $30.39 | $29.26 | $30.16 | $19.52 | 1,211,800 |
| 2018-08-17 | $31.33 | $31.45 | $29.93 | $30.16 | $19.52 | 2,219,130 |
| 2018-08-16 | $31.68 | $31.94 | $30.90 | $31.16 | $20.17 | 2,162,050 |
| 2018-08-15 | $32.79 | $32.84 | $31.86 | $31.90 | $20.65 | 1,538,470 |
| 2018-08-14 | $32.93 | $33.44 | $32.63 | $32.87 | $21.27 | 1,136,050 |
| 2018-08-13 | $32.03 | $33.26 | $31.39 | $33.23 | $21.51 | 1,899,450 |
| 2018-08-10 | $32.80 | $33.38 | $32.22 | $32.47 | $21.01 | 1,414,260 |
| 2018-08-09 | $31.78 | $32.91 | $31.53 | $32.73 | $21.18 | 2,184,140 |
| 2018-08-08 | $32.44 | $32.51 | $31.64 | $31.78 | $20.57 | 1,799,480 |
| 2018-08-07 | $32.95 | $32.95 | $31.39 | $32.71 | $21.17 | 2,261,830 |
| 2018-08-06 | $32.79 | $33.12 | $32.28 | $32.43 | $20.99 | 1,184,580 |
| 2018-08-03 | $33.69 | $34.19 | $32.71 | $32.82 | $21.24 | 1,566,270 |
| 2018-08-02 | $34.04 | $34.35 | $33.40 | $33.88 | $21.93 | 1,484,180 |
| 2018-08-01 | $34.96 | $35.33 | $33.72 | $33.92 | $21.95 | 1,842,090 |
| 2018-07-31 | $35.00 | $35.58 | $34.35 | $34.76 | $22.50 | 1,726,680 |
| 2018-07-30 | $35.80 | $35.97 | $35.00 | $35.03 | $22.67 | 1,824,070 |
| 2018-07-27 | $36.10 | $36.26 | $35.38 | $35.79 | $23.16 | 769,900 |
| 2018-07-26 | $36.41 | $36.57 | $35.58 | $36.07 | $23.34 | 1,763,100 |
| 2018-07-25 | $36.55 | $37.16 | $36.08 | $36.60 | $23.69 | 3,181,040 |
| 2018-07-24 | $36.01 | $36.79 | $34.81 | $35.98 | $23.29 | 3,789,450 |
| 2018-07-23 | $35.37 | $36.28 | $33.92 | $35.97 | $23.28 | 5,099,840 |
| 2018-07-20 | $35.99 | $36.86 | $35.45 | $35.84 | $23.20 | 3,093,490 |
| 2018-07-19 | $36.02 | $37.54 | $35.93 | $35.97 | $23.28 | 3,342,380 |
| 2018-07-18 | $36.36 | $36.67 | $35.35 | $35.36 | $22.88 | 3,129,570 |
| 2018-07-17 | $36.17 | $36.99 | $35.72 | $36.06 | $23.34 | 2,475,520 |
| 2018-07-16 | $36.10 | $36.56 | $35.77 | $36.17 | $23.41 | 1,612,540 |
| 2018-07-13 | $36.02 | $36.55 | $35.77 | $36.08 | $23.35 | 2,096,500 |
| 2018-07-12 | $35.40 | $36.34 | $35.10 | $36.08 | $23.35 | 2,799,890 |
| 2018-07-11 | $33.95 | $36.22 | $33.43 | $35.57 | $23.02 | 4,939,580 |
| 2018-07-10 | $33.60 | $34.26 | $33.20 | $33.89 | $21.93 | 1,799,090 |
| 2018-07-09 | $31.45 | $34.30 | $31.42 | $33.44 | $21.64 | 2,478,140 |
| 2018-07-06 | $31.01 | $31.70 | $30.72 | $31.33 | $20.28 | 1,132,390 |
| 2018-07-05 | $32.22 | $32.39 | $31.05 | $31.07 | $20.11 | 921,860 |
| 2018-07-04 | $32.22 | $32.78 | $32.03 | $32.27 | $20.88 | 987,160 |
| 2018-07-03 | $33.00 | $33.19 | $32.00 | $32.69 | $21.16 | 1,763,060 |
| 2018-07-02 | $33.80 | $34.04 | $32.30 | $33.02 | $21.37 | 1,175,930 |
| 2018-06-29 | $33.05 | $33.84 | $33.03 | $33.78 | $21.86 | 801,410 |
| 2018-06-28 | $32.80 | $33.48 | $32.73 | $33.13 | $21.44 | 1,053,780 |
| 2018-06-27 | $33.21 | $33.48 | $32.85 | $32.94 | $21.32 | 1,133,210 |
| 2018-06-26 | $32.68 | $33.26 | $32.61 | $33.19 | $21.48 | 754,230 |
| 2018-06-25 | $32.80 | $33.37 | $32.61 | $33.17 | $21.47 | 1,539,210 |
| 2018-06-22 | $31.98 | $32.64 | $31.65 | $32.59 | $21.09 | 1,257,990 |
| 2018-06-21 | $32.00 | $32.95 | $31.80 | $32.06 | $20.75 | 1,144,460 |
| 2018-06-20 | $31.20 | $32.08 | $30.90 | $32.01 | $20.72 | 2,033,670 |
| 2018-06-19 | $32.66 | $32.92 | $30.85 | $31.20 | $20.19 | 1,818,990 |
| 2018-06-18 | $32.92 | $32.92 | $32.92 | $32.92 | $21.31 | 0 |
| 2018-06-15 | $33.67 | $33.88 | $32.71 | $32.92 | $21.31 | 1,810,590 |
| 2018-06-14 | $34.00 | $34.45 | $33.41 | $33.67 | $21.79 | 848,540 |
| 2018-06-13 | $33.73 | $34.48 | $33.63 | $34.09 | $22.06 | 1,674,160 |
| 2018-06-12 | $32.68 | $33.66 | $32.68 | $33.48 | $21.67 | 1,158,060 |
| 2018-06-11 | $34.05 | $34.33 | $32.70 | $32.91 | $21.30 | 1,652,550 |
| 2018-06-08 | $34.38 | $34.55 | $33.89 | $34.42 | $22.28 | 1,211,500 |
| 2018-06-07 | $35.00 | $35.11 | $34.38 | $34.52 | $22.34 | 859,590 |
| 2018-06-06 | $34.88 | $34.99 | $34.51 | $34.93 | $22.61 | 1,224,220 |
| 2018-06-05 | $34.11 | $35.13 | $34.11 | $34.74 | $22.48 | 1,681,020 |
| 2018-06-04 | $33.30 | $35.19 | $33.13 | $34.62 | $22.41 | 3,987,220 |
| 2018-06-01 | $32.88 | $33.00 | $31.50 | $32.89 | $21.29 | 4,566,520 |
| 2018-05-31 | $33.90 | $34.29 | $32.60 | $33.23 | $21.51 | 3,701,420 |
| 2018-05-30 | $34.38 | $34.55 | $33.40 | $33.75 | $21.84 | 3,088,490 |
| 2018-05-29 | $34.99 | $35.83 | $34.81 | $35.11 | $22.72 | 2,844,410 |
| 2018-05-28 | $34.80 | $35.46 | $34.33 | $34.99 | $22.65 | 1,659,040 |
| 2018-05-25 | $35.50 | $35.93 | $34.64 | $34.80 | $22.52 | 1,655,760 |
| 2018-05-24 | $35.88 | $36.21 | $35.24 | $35.59 | $23.03 | 1,917,960 |
| 2018-05-23 | $36.12 | $36.35 | $35.75 | $35.87 | $23.21 | 1,858,060 |
| 2018-05-22 | $35.51 | $36.48 | $35.51 | $36.10 | $23.36 | 2,060,260 |
| 2018-05-21 | $35.12 | $35.85 | $35.09 | $35.48 | $22.96 | 1,677,770 |
| 2018-05-18 | $35.05 | $35.47 | $34.61 | $35.04 | $22.68 | 3,043,510 |
| 2018-05-17 | $36.40 | $36.75 | $35.39 | $35.42 | $22.92 | 2,243,080 |
| 2018-05-16 | $36.82 | $37.22 | $36.37 | $36.46 | $23.60 | 2,723,100 |
| 2018-05-15 | $36.70 | $37.05 | $36.35 | $36.96 | $23.92 | 1,894,290 |
| 2018-05-14 | $36.22 | $37.01 | $36.20 | $36.70 | $23.75 | 2,635,830 |
| 2018-05-11 | $36.48 | $37.25 | $36.11 | $36.27 | $23.47 | 2,621,170 |
| 2018-05-10 | $36.75 | $36.90 | $36.07 | $36.39 | $23.55 | 3,196,680 |
| 2018-05-09 | $37.69 | $37.69 | $36.56 | $36.83 | $23.84 | 1,463,260 |
| 2018-05-08 | $53.30 | $53.96 | $52.01 | $52.95 | $24.17 | 2,481,360 |
| 2018-05-07 | $52.88 | $53.52 | $52.16 | $53.29 | $24.33 | 3,302,930 |
| 2018-05-04 | $51.01 | $52.60 | $50.80 | $52.53 | $23.98 | 2,017,280 |
| 2018-05-03 | $51.00 | $51.20 | $49.61 | $51.00 | $23.28 | 1,207,280 |
| 2018-05-02 | $51.07 | $52.17 | $50.27 | $50.79 | $23.19 | 1,456,450 |
| 2018-05-01 | $51.00 | $51.00 | $51.00 | $51.00 | $23.28 | 0 |
| 2018-04-30 | $51.00 | $51.00 | $51.00 | $51.00 | $23.28 | 0 |
| 2018-04-27 | $50.27 | $51.80 | $49.78 | $51.00 | $23.28 | 1,447,110 |
| 2018-04-26 | $51.76 | $51.82 | $49.88 | $49.95 | $22.80 | 1,399,160 |
| 2018-04-25 | $50.80 | $52.50 | $50.69 | $51.82 | $23.66 | 1,697,340 |
| 2018-04-24 | $48.78 | $51.56 | $48.28 | $51.11 | $23.33 | 1,481,800 |
| 2018-04-23 | $50.10 | $50.48 | $48.13 | $48.78 | $22.27 | 1,059,170 |
| 2018-04-20 | $51.17 | $51.35 | $49.70 | $50.08 | $22.86 | 1,237,060 |
| 2018-04-19 | $51.63 | $51.88 | $50.83 | $51.12 | $23.34 | 1,758,460 |
| 2018-04-18 | $52.55 | $52.55 | $50.13 | $51.98 | $23.73 | 1,713,850 |
| 2018-04-17 | $53.21 | $53.61 | $51.42 | $51.77 | $23.64 | 1,235,480 |
| 2018-04-16 | $52.80 | $53.93 | $52.76 | $52.84 | $24.12 | 1,518,370 |
| 2018-04-13 | $54.28 | $54.77 | $52.93 | $53.08 | $24.23 | 1,403,480 |
| 2018-04-12 | $54.44 | $54.70 | $53.82 | $53.86 | $24.59 | 1,575,570 |
| 2018-04-11 | $54.40 | $54.68 | $53.42 | $54.54 | $24.90 | 2,722,520 |
| 2018-04-10 | $54.68 | $55.36 | $54.01 | $54.69 | $24.97 | 2,764,680 |
| 2018-04-09 | $53.01 | $55.08 | $53.01 | $54.58 | $24.92 | 5,195,470 |
| 2018-04-06 | $52.46 | $52.46 | $52.46 | $52.46 | $23.95 | 0 |
| 2018-04-05 | $52.46 | $52.46 | $52.46 | $52.46 | $23.95 | 0 |
| 2018-04-04 | $50.20 | $53.10 | $50.20 | $52.46 | $23.95 | 3,697,800 |
| 2018-04-03 | $49.80 | $50.50 | $49.40 | $50.10 | $22.87 | 1,360,810 |
| 2018-04-02 | $50.65 | $50.89 | $50.06 | $50.39 | $23.01 | 1,871,370 |
| 2018-03-30 | $49.66 | $50.88 | $49.66 | $50.59 | $23.10 | 2,897,260 |
| 2018-03-29 | $47.10 | $49.50 | $47.10 | $49.36 | $22.53 | 2,631,180 |
| 2018-03-28 | $47.83 | $48.90 | $47.00 | $47.03 | $21.47 | 1,817,700 |
| 2018-03-27 | $47.13 | $48.68 | $47.13 | $48.29 | $22.05 | 1,599,430 |
| 2018-03-26 | $46.41 | $46.81 | $45.75 | $46.70 | $21.32 | 1,425,510 |
| 2018-03-23 | $47.80 | $48.57 | $45.80 | $46.59 | $21.27 | 1,860,360 |
| 2018-03-22 | $48.76 | $49.00 | $48.02 | $48.79 | $22.27 | 1,187,570 |
| 2018-03-21 | $48.63 | $49.71 | $48.20 | $48.81 | $22.28 | 3,043,120 |
| 2018-03-20 | $47.79 | $48.65 | $46.88 | $48.44 | $22.11 | 2,749,640 |
| 2018-03-19 | $47.70 | $48.14 | $47.44 | $47.79 | $21.82 | 1,337,630 |
| 2018-03-16 | $46.99 | $48.21 | $46.80 | $47.70 | $21.78 | 1,056,010 |
| 2018-03-15 | $47.10 | $47.30 | $46.38 | $46.81 | $21.37 | 835,140 |
| 2018-03-14 | $47.26 | $47.92 | $47.13 | $47.43 | $21.65 | 734,080 |
| 2018-03-13 | $48.33 | $48.33 | $47.18 | $47.26 | $21.58 | 1,355,540 |
| 2018-03-12 | $48.75 | $49.40 | $48.28 | $48.50 | $22.14 | 890,760 |
| 2018-03-09 | $48.02 | $48.55 | $48.02 | $48.51 | $22.15 | 677,590 |
| 2018-03-08 | $47.95 | $48.48 | $47.66 | $48.30 | $22.05 | 618,700 |
| 2018-03-07 | $47.88 | $48.17 | $47.60 | $47.74 | $21.80 | 499,320 |
| 2018-03-06 | $46.60 | $48.35 | $46.60 | $47.84 | $21.84 | 1,841,520 |
| 2018-03-05 | $45.94 | $46.68 | $45.85 | $46.63 | $21.29 | 602,970 |
| 2018-03-02 | $46.30 | $46.50 | $45.90 | $45.94 | $20.97 | 431,660 |
| 2018-03-01 | $45.69 | $46.55 | $45.50 | $46.30 | $21.14 | 854,610 |
| 2018-02-28 | $45.30 | $46.06 | $45.10 | $45.75 | $20.89 | 716,300 |
| 2018-02-27 | $45.31 | $45.86 | $45.01 | $45.55 | $20.80 | 645,820 |
| 2018-02-26 | $44.38 | $45.65 | $44.13 | $45.31 | $20.69 | 1,048,990 |
| 2018-02-23 | $44.29 | $44.37 | $43.68 | $44.24 | $20.20 | 704,560 |
| 2018-02-22 | $43.56 | $43.98 | $43.20 | $43.94 | $20.06 | 518,830 |
| 2018-02-21 | $43.23 | $43.23 | $43.23 | $43.23 | $19.74 | 0 |
| 2018-02-20 | $43.23 | $43.23 | $43.23 | $43.23 | $19.74 | 0 |
| 2018-02-19 | $43.23 | $43.23 | $43.23 | $43.23 | $19.74 | 0 |
| 2018-02-16 | $43.23 | $43.23 | $43.23 | $43.23 | $19.74 | 0 |
| 2018-02-15 | $43.23 | $43.23 | $43.23 | $43.23 | $19.74 | 0 |
| 2018-02-14 | $42.92 | $43.37 | $42.76 | $43.23 | $19.74 | 311,380 |
| 2018-02-13 | $43.48 | $43.79 | $42.86 | $42.92 | $19.59 | 506,730 |
| 2018-02-12 | $43.32 | $43.79 | $43.10 | $43.48 | $19.85 | 701,930 |
| 2018-02-09 | $42.03 | $44.10 | $41.93 | $43.32 | $19.78 | 1,678,930 |
| 2018-02-08 | $40.92 | $43.26 | $40.77 | $42.93 | $19.60 | 1,348,670 |
| 2018-02-07 | $40.52 | $40.96 | $39.80 | $40.51 | $18.49 | 686,160 |
| 2018-02-06 | $41.80 | $41.87 | $40.00 | $40.04 | $18.28 | 1,250,440 |
| 2018-02-05 | $43.35 | $43.60 | $42.00 | $42.42 | $19.37 | 1,548,000 |
| 2018-02-02 | $44.40 | $44.40 | $43.20 | $43.34 | $19.79 | 1,405,010 |
| 2018-02-01 | $46.30 | $46.40 | $44.51 | $44.57 | $20.35 | 1,416,520 |
| 2018-01-31 | $46.87 | $46.87 | $46.00 | $46.28 | $21.13 | 547,280 |
| 2018-01-30 | $46.00 | $46.91 | $45.70 | $46.87 | $21.40 | 930,340 |
| 2018-01-29 | $47.23 | $47.25 | $46.17 | $46.24 | $21.11 | 659,990 |
| 2018-01-26 | $47.11 | $47.49 | $46.86 | $47.12 | $21.51 | 669,240 |
| 2018-01-25 | $47.27 | $47.90 | $47.11 | $47.51 | $21.69 | 880,380 |
| 2018-01-24 | $47.48 | $47.62 | $46.71 | $47.58 | $21.72 | 948,170 |
| 2018-01-23 | $47.68 | $47.68 | $46.88 | $47.28 | $21.59 | 994,880 |
| 2018-01-22 | $47.85 | $47.98 | $47.10 | $47.70 | $21.78 | 1,271,400 |
| 2018-01-19 | $46.20 | $48.58 | $46.20 | $48.01 | $21.92 | 2,065,110 |
| 2018-01-18 | $45.69 | $45.86 | $45.35 | $45.62 | $20.83 | 719,500 |
| 2018-01-17 | $45.50 | $45.93 | $45.13 | $45.59 | $20.81 | 664,610 |
| 2018-01-16 | $45.00 | $45.97 | $45.00 | $45.60 | $20.82 | 600,430 |
| 2018-01-15 | $47.69 | $47.69 | $45.00 | $45.07 | $20.58 | 1,291,850 |
| 2018-01-12 | $48.35 | $48.35 | $47.60 | $47.71 | $21.78 | 483,920 |
| 2018-01-11 | $47.70 | $48.03 | $47.31 | $47.98 | $21.90 | 571,540 |
| 2018-01-10 | $48.10 | $48.37 | $47.58 | $47.67 | $21.76 | 924,380 |
| 2018-01-09 | $47.85 | $48.09 | $47.63 | $48.08 | $21.95 | 720,380 |
| 2018-01-08 | $47.67 | $47.90 | $47.55 | $47.82 | $21.83 | 471,340 |
| 2018-01-05 | $47.89 | $48.16 | $47.62 | $47.86 | $21.85 | 510,530 |
| 2018-01-04 | $47.90 | $48.45 | $47.68 | $48.03 | $21.93 | 850,890 |
| 2018-01-03 | $48.16 | $48.17 | $47.47 | $47.86 | $21.85 | 807,190 |
| 2018-01-02 | $47.80 | $48.56 | $47.80 | $48.16 | $21.99 | 562,790 |
| 2018-01-01 | $47.87 | $47.87 | $47.87 | $47.87 | $21.85 | 0 |
| 2017-12-29 | $47.51 | $47.95 | $47.22 | $47.87 | $21.85 | 630,260 |
| 2017-12-28 | $47.97 | $48.20 | $47.50 | $47.65 | $21.75 | 842,690 |
| 2017-12-27 | $47.95 | $48.34 | $47.50 | $48.08 | $21.95 | 955,710 |
| 2017-12-26 | $48.33 | $48.75 | $47.61 | $47.93 | $21.88 | 1,064,000 |
| 2017-12-25 | $47.58 | $48.68 | $47.30 | $48.59 | $22.18 | 1,620,700 |
| 2017-12-22 | $46.13 | $47.60 | $46.00 | $47.57 | $21.72 | 1,828,930 |
| 2017-12-21 | $45.72 | $46.18 | $45.35 | $45.93 | $20.97 | 802,620 |
| 2017-12-20 | $46.43 | $46.43 | $45.38 | $45.44 | $20.75 | 586,210 |
| 2017-12-19 | $46.04 | $46.63 | $46.04 | $46.30 | $21.14 | 689,440 |
| 2017-12-18 | $46.49 | $46.51 | $45.83 | $46.25 | $21.11 | 582,100 |
| 2017-12-15 | $46.67 | $46.96 | $46.30 | $46.51 | $21.23 | 744,560 |
| 2017-12-14 | $47.03 | $47.24 | $46.46 | $46.69 | $21.32 | 615,720 |
| 2017-12-13 | $46.51 | $47.50 | $46.51 | $47.20 | $21.55 | 585,310 |
| 2017-12-12 | $46.98 | $48.00 | $46.36 | $47.27 | $21.58 | 762,400 |
| 2017-12-11 | $46.23 | $47.27 | $46.23 | $47.01 | $21.46 | 842,570 |
| 2017-12-08 | $45.73 | $46.69 | $45.56 | $46.31 | $21.14 | 667,840 |
| 2017-12-07 | $45.74 | $45.88 | $45.46 | $45.73 | $20.88 | 569,680 |
| 2017-12-06 | $45.61 | $45.90 | $44.25 | $45.88 | $20.95 | 914,420 |
| 2017-12-05 | $46.60 | $47.17 | $45.29 | $45.48 | $20.76 | 827,320 |
| 2017-12-04 | $46.90 | $47.80 | $46.65 | $46.82 | $21.38 | 1,102,770 |
| 2017-12-01 | $45.76 | $48.38 | $45.53 | $47.41 | $21.64 | 1,754,070 |
| 2017-11-30 | $45.51 | $45.93 | $45.03 | $45.52 | $20.78 | 848,900 |
| 2017-11-29 | $46.32 | $46.32 | $45.00 | $45.43 | $20.74 | 984,300 |
| 2017-11-28 | $45.71 | $46.20 | $45.44 | $46.15 | $21.07 | 670,280 |
| 2017-11-27 | $46.34 | $46.34 | $44.99 | $45.77 | $20.90 | 1,044,010 |
| 2017-11-24 | $46.44 | $46.95 | $45.88 | $46.35 | $21.16 | 1,097,950 |
| 2017-11-23 | $48.05 | $48.24 | $46.61 | $46.64 | $21.29 | 1,195,840 |
| 2017-11-22 | $48.77 | $48.80 | $47.92 | $48.17 | $21.99 | 863,980 |
| 2017-11-21 | $48.30 | $49.00 | $47.61 | $48.89 | $22.32 | 1,617,790 |
| 2017-11-20 | $48.38 | $48.40 | $47.50 | $48.02 | $21.92 | 898,930 |
| 2017-11-17 | $51.11 | $51.12 | $48.05 | $48.54 | $22.16 | 2,604,810 |
| 2017-11-16 | $51.35 | $51.49 | $50.91 | $51.24 | $23.39 | 753,350 |
| 2017-11-15 | $51.31 | $52.00 | $51.23 | $51.36 | $23.45 | 829,030 |
| 2017-11-14 | $52.15 | $52.20 | $51.02 | $51.41 | $23.47 | 1,140,940 |
| 2017-11-13 | $51.59 | $52.41 | $51.29 | $52.30 | $23.88 | 1,445,540 |
| 2017-11-10 | $52.07 | $52.07 | $51.13 | $51.55 | $23.53 | 1,349,590 |
| 2017-11-09 | $52.04 | $52.40 | $51.66 | $51.97 | $23.73 | 748,860 |
| 2017-11-08 | $52.12 | $52.48 | $51.88 | $52.02 | $23.75 | 1,086,850 |
| 2017-11-07 | $51.87 | $52.52 | $51.53 | $52.20 | $23.83 | 1,361,150 |
| 2017-11-06 | $51.24 | $51.80 | $50.88 | $51.77 | $23.64 | 2,021,030 |
| 2017-11-03 | $53.26 | $53.38 | $51.05 | $51.43 | $23.48 | 3,295,840 |
| 2017-11-02 | $53.81 | $53.99 | $53.22 | $53.45 | $24.40 | 1,322,710 |
| 2017-11-01 | $54.21 | $54.40 | $53.60 | $53.93 | $24.62 | 1,109,660 |
| 2017-10-31 | $54.00 | $54.25 | $53.69 | $54.21 | $24.75 | 826,470 |
| 2017-10-30 | $55.00 | $55.34 | $53.61 | $53.78 | $24.55 | 1,483,670 |
| 2017-10-27 | $55.35 | $55.60 | $54.89 | $55.23 | $25.21 | 1,668,410 |
| 2017-10-26 | $57.81 | $57.82 | $55.20 | $55.26 | $25.23 | 4,595,670 |
| 2017-10-25 | $57.68 | $58.30 | $57.46 | $58.30 | $26.62 | 996,460 |
| 2017-10-24 | $57.80 | $57.80 | $57.13 | $57.70 | $26.34 | 648,130 |
| 2017-10-23 | $56.90 | $57.98 | $56.86 | $57.79 | $26.38 | 900,100 |
| 2017-10-20 | $57.90 | $57.90 | $56.70 | $56.83 | $25.95 | 708,090 |
| 2017-10-19 | $56.57 | $58.08 | $56.42 | $57.38 | $26.20 | 981,510 |
| 2017-10-18 | $56.09 | $57.13 | $56.09 | $56.57 | $25.83 | 680,560 |
| 2017-10-17 | $56.30 | $57.15 | $56.06 | $56.30 | $25.70 | 910,360 |
| 2017-10-16 | $57.28 | $57.29 | $55.65 | $56.50 | $25.79 | 1,242,250 |
| 2017-10-13 | $57.02 | $57.65 | $57.02 | $57.21 | $26.12 | 879,590 |
| 2017-10-12 | $57.00 | $57.49 | $56.70 | $56.97 | $26.01 | 1,051,430 |
| 2017-10-11 | $56.80 | $58.10 | $56.79 | $57.13 | $26.08 | 2,529,740 |
| 2017-10-10 | $54.69 | $56.68 | $54.69 | $56.63 | $25.85 | 1,878,640 |
| 2017-10-09 | $54.20 | $55.06 | $54.10 | $54.68 | $24.96 | 831,340 |
| 2017-10-06 | $53.90 | $53.90 | $53.90 | $53.90 | $24.61 | 0 |
| 2017-10-05 | $53.90 | $53.90 | $53.90 | $53.90 | $24.61 | 0 |
| 2017-10-04 | $53.90 | $53.90 | $53.90 | $53.90 | $24.61 | 0 |
| 2017-10-03 | $53.90 | $53.90 | $53.90 | $53.90 | $24.61 | 0 |
| 2017-10-02 | $53.90 | $53.90 | $53.90 | $53.90 | $24.61 | 0 |
| 2017-09-29 | $53.40 | $53.94 | $53.28 | $53.90 | $24.61 | 392,600 |
| 2017-09-28 | $53.80 | $53.86 | $53.11 | $53.27 | $24.32 | 636,070 |
| 2017-09-27 | $53.79 | $53.90 | $53.55 | $53.86 | $24.59 | 516,220 |
| 2017-09-26 | $54.63 | $54.64 | $53.36 | $53.80 | $24.56 | 780,960 |
| 2017-09-25 | $54.65 | $55.05 | $54.40 | $54.63 | $24.94 | 465,500 |
| 2017-09-22 | $55.01 | $55.20 | $54.60 | $54.64 | $24.95 | 469,450 |
| 2017-09-21 | $55.65 | $55.79 | $55.02 | $55.03 | $25.12 | 633,270 |
| 2017-09-20 | $55.88 | $55.95 | $55.23 | $55.72 | $25.44 | 658,950 |
| 2017-09-19 | $55.91 | $56.18 | $55.70 | $55.94 | $25.54 | 452,550 |
| 2017-09-18 | $55.68 | $55.93 | $55.65 | $55.91 | $25.53 | 377,250 |
| 2017-09-15 | $55.43 | $56.08 | $55.41 | $55.78 | $25.47 | 515,600 |
| 2017-09-14 | $56.20 | $56.20 | $55.62 | $55.73 | $25.44 | 859,870 |
| 2017-09-13 | $55.95 | $56.32 | $55.61 | $56.20 | $25.66 | 766,140 |
| 2017-09-12 | $56.00 | $56.20 | $55.56 | $55.86 | $25.50 | 899,130 |
| 2017-09-11 | $55.00 | $56.08 | $54.91 | $56.01 | $25.57 | 1,191,550 |
| 2017-09-08 | $54.91 | $55.48 | $54.60 | $55.07 | $25.14 | 898,660 |
| 2017-09-07 | $54.80 | $55.36 | $54.79 | $54.91 | $25.07 | 638,680 |
| 2017-09-06 | $55.32 | $55.48 | $54.60 | $54.93 | $25.08 | 1,019,620 |
| 2017-09-05 | $55.05 | $55.36 | $54.80 | $55.23 | $25.21 | 694,310 |
| 2017-09-04 | $55.30 | $55.30 | $54.55 | $55.05 | $25.13 | 1,027,030 |
| 2017-09-01 | $54.96 | $55.79 | $54.72 | $55.30 | $25.25 | 1,205,760 |
| 2017-08-31 | $54.80 | $55.14 | $54.53 | $54.96 | $25.09 | 771,540 |
| 2017-08-30 | $54.91 | $55.16 | $54.61 | $54.80 | $25.02 | 568,090 |
| 2017-08-29 | $55.88 | $55.88 | $54.30 | $55.13 | $25.17 | 1,508,550 |
| 2017-08-28 | $55.55 | $55.98 | $55.22 | $55.70 | $25.43 | 677,690 |
| 2017-08-25 | $54.62 | $55.98 | $54.50 | $55.28 | $25.24 | 606,670 |
| 2017-08-24 | $55.23 | $55.80 | $54.54 | $54.62 | $24.94 | 557,590 |
| 2017-08-23 | $56.40 | $56.90 | $55.61 | $55.68 | $25.42 | 517,340 |
| 2017-08-22 | $55.39 | $56.30 | $55.32 | $56.21 | $25.66 | 948,620 |
| 2017-08-21 | $55.23 | $55.50 | $54.98 | $55.38 | $25.28 | 442,400 |
| 2017-08-18 | $55.19 | $55.42 | $54.99 | $55.24 | $25.22 | 379,160 |
| 2017-08-17 | $55.21 | $55.69 | $55.04 | $55.20 | $25.20 | 473,760 |
| 2017-08-16 | $54.36 | $55.98 | $54.22 | $55.21 | $25.21 | 804,110 |
| 2017-08-15 | $54.43 | $54.80 | $54.18 | $54.40 | $24.84 | 407,510 |
| 2017-08-14 | $53.77 | $54.50 | $53.60 | $54.44 | $24.85 | 480,680 |
| 2017-08-11 | $53.73 | $54.48 | $53.30 | $53.91 | $24.61 | 444,920 |
| 2017-08-10 | $54.04 | $54.54 | $53.68 | $53.91 | $24.61 | 659,910 |
| 2017-08-09 | $54.11 | $54.42 | $53.90 | $54.04 | $24.67 | 411,520 |
| 2017-08-08 | $53.99 | $54.35 | $53.41 | $54.08 | $24.69 | 354,380 |
| 2017-08-07 | $52.90 | $54.27 | $52.65 | $53.93 | $24.62 | 636,370 |
| 2017-08-04 | $53.03 | $53.55 | $52.83 | $52.91 | $24.16 | 629,920 |
| 2017-08-03 | $53.02 | $53.85 | $52.61 | $53.03 | $24.21 | 643,900 |
| 2017-08-02 | $53.72 | $53.88 | $52.76 | $52.88 | $24.14 | 627,820 |
| 2017-08-01 | $54.58 | $54.58 | $53.29 | $53.72 | $24.53 | 998,890 |
| 2017-07-31 | $53.90 | $54.45 | $53.62 | $54.38 | $24.83 | 919,490 |
| 2017-07-28 | $53.83 | $54.36 | $53.39 | $53.94 | $24.63 | 619,380 |
| 2017-07-27 | $52.14 | $55.00 | $51.92 | $53.83 | $24.58 | 1,088,470 |
| 2017-07-26 | $53.25 | $53.25 | $51.90 | $52.09 | $23.78 | 968,790 |
| 2017-07-25 | $53.29 | $53.82 | $52.75 | $52.92 | $24.16 | 847,440 |
| 2017-07-24 | $53.88 | $53.88 | $52.89 | $53.39 | $24.37 | 873,380 |
| 2017-07-21 | $54.49 | $54.49 | $53.80 | $53.88 | $24.60 | 463,570 |
| 2017-07-20 | $53.65 | $55.49 | $53.61 | $54.36 | $24.82 | 1,090,260 |
| 2017-07-19 | $52.75 | $53.80 | $52.00 | $53.65 | $24.49 | 1,246,830 |
| 2017-07-18 | $51.58 | $54.00 | $51.58 | $52.55 | $23.99 | 925,660 |
| 2017-07-17 | $55.15 | $55.15 | $50.10 | $52.04 | $23.76 | 1,342,290 |
| 2017-07-14 | $56.09 | $56.14 | $55.06 | $55.50 | $25.34 | 545,420 |
| 2017-07-13 | $55.68 | $56.46 | $55.05 | $56.24 | $25.68 | 755,540 |
| 2017-07-12 | $56.55 | $56.55 | $54.57 | $55.66 | $25.41 | 1,092,650 |
| 2017-07-11 | $56.73 | $57.57 | $56.31 | $56.34 | $25.72 | 631,520 |
| 2017-07-10 | $58.13 | $58.37 | $56.76 | $56.84 | $25.95 | 890,610 |
| 2017-07-07 | $57.88 | $58.85 | $57.69 | $58.37 | $26.65 | 642,660 |
| 2017-07-06 | $58.11 | $58.40 | $57.20 | $57.90 | $26.43 | 740,150 |
| 2017-07-05 | $58.39 | $58.80 | $57.86 | $58.09 | $26.52 | 684,090 |
| 2017-07-04 | $58.37 | $58.73 | $57.70 | $58.49 | $26.70 | 863,730 |
| 2017-07-03 | $56.99 | $58.59 | $56.99 | $58.41 | $26.67 | 1,538,480 |
| 2017-06-30 | $55.98 | $57.38 | $55.82 | $57.25 | $26.14 | 1,106,530 |
| 2017-06-29 | $55.79 | $56.83 | $55.50 | $56.10 | $25.61 | 1,245,200 |
| 2017-06-28 | $56.29 | $56.36 | $55.33 | $55.83 | $25.49 | 762,120 |
| 2017-06-27 | $55.90 | $56.53 | $55.85 | $56.29 | $25.70 | 769,360 |
| 2017-06-26 | $54.57 | $56.07 | $54.51 | $55.98 | $25.56 | 1,282,560 |
| 2017-06-23 | $55.95 | $56.56 | $53.61 | $54.50 | $24.88 | 1,602,320 |
| 2017-06-22 | $56.59 | $57.25 | $55.86 | $55.93 | $25.53 | 638,040 |
| 2017-06-21 | $57.00 | $57.39 | $56.11 | $56.49 | $25.79 | 558,020 |
| 2017-06-20 | $57.35 | $57.98 | $56.78 | $56.88 | $25.97 | 988,720 |
| 2017-06-19 | $55.90 | $57.37 | $55.68 | $57.35 | $26.18 | 1,288,580 |
| 2017-06-16 | $56.25 | $56.40 | $55.62 | $55.69 | $25.42 | 530,670 |
| 2017-06-15 | $55.81 | $56.56 | $55.81 | $56.29 | $25.70 | 596,590 |
| 2017-06-14 | $56.09 | $56.60 | $55.71 | $55.77 | $25.46 | 858,930 |
| 2017-06-13 | $56.06 | $56.68 | $55.83 | $56.39 | $25.74 | 683,110 |
| 2017-06-12 | $56.18 | $56.99 | $56.00 | $56.04 | $25.58 | 1,192,070 |
| 2017-06-09 | $56.53 | $58.11 | $55.61 | $56.10 | $25.61 | 1,791,970 |
| 2017-06-08 | $55.78 | $56.77 | $55.37 | $56.49 | $25.79 | 1,829,280 |
| 2017-06-07 | $54.56 | $55.82 | $54.56 | $55.81 | $25.48 | 1,546,460 |
| 2017-06-06 | $54.26 | $55.14 | $53.70 | $54.32 | $24.80 | 1,110,150 |
| 2017-06-05 | $51.89 | $55.20 | $51.88 | $54.21 | $24.75 | 1,644,110 |
| 2017-06-02 | $50.34 | $51.85 | $50.34 | $51.57 | $23.54 | 949,130 |
| 2017-06-01 | $50.30 | $51.38 | $49.90 | $50.34 | $22.98 | 1,018,900 |
| 2017-05-31 | $51.05 | $52.00 | $50.25 | $50.29 | $22.96 | 1,021,500 |
| 2017-05-30 | $50.23 | $50.23 | $50.23 | $50.23 | $22.93 | 0 |
| 2017-05-29 | $50.23 | $50.23 | $50.23 | $50.23 | $22.93 | 0 |
| 2017-05-26 | $49.94 | $50.53 | $49.94 | $50.23 | $22.93 | 548,560 |
| 2017-05-25 | $50.53 | $50.94 | $48.55 | $50.16 | $22.90 | 1,594,950 |
| 2017-05-24 | $51.11 | $51.39 | $49.71 | $50.38 | $23.00 | 1,692,250 |
| 2017-05-23 | $53.20 | $53.75 | $51.01 | $51.12 | $23.34 | 1,092,950 |
| 2017-05-22 | $53.10 | $54.22 | $53.00 | $53.20 | $24.29 | 751,880 |
| 2017-05-19 | $54.58 | $54.81 | $53.50 | $53.81 | $24.57 | 456,150 |
| 2017-05-18 | $54.80 | $55.40 | $54.51 | $54.82 | $25.03 | 515,000 |
| 2017-05-17 | $55.46 | $55.80 | $54.85 | $55.10 | $25.16 | 622,690 |
| 2017-05-16 | $53.50 | $55.52 | $53.28 | $55.46 | $25.32 | 972,870 |
| 2017-05-15 | $54.25 | $54.50 | $53.26 | $53.46 | $24.41 | 619,400 |
| 2017-05-12 | $53.10 | $54.45 | $52.55 | $54.25 | $24.77 | 983,330 |
| 2017-05-11 | $53.15 | $53.49 | $51.61 | $53.39 | $24.37 | 1,638,040 |
| 2017-05-10 | $56.09 | $56.24 | $53.86 | $53.98 | $24.64 | 917,730 |
| 2017-05-09 | $73.01 | $73.76 | $72.51 | $73.55 | $25.58 | 515,060 |
| 2017-05-08 | $73.71 | $74.10 | $72.27 | $73.01 | $25.40 | 901,100 |
| 2017-05-05 | $74.78 | $74.79 | $73.67 | $73.76 | $25.66 | 1,077,760 |
| 2017-05-04 | $75.66 | $76.28 | $74.90 | $74.98 | $26.08 | 964,850 |
| 2017-05-03 | $75.75 | $76.36 | $74.80 | $75.30 | $26.19 | 603,910 |
| 2017-05-02 | $77.33 | $77.45 | $75.55 | $76.05 | $26.45 | 717,990 |
| 2017-05-01 | $77.22 | $77.22 | $77.22 | $77.22 | $26.86 | 0 |
| 2017-04-28 | $77.68 | $77.88 | $76.68 | $77.22 | $26.86 | 475,100 |
| 2017-04-27 | $75.65 | $77.71 | $75.37 | $77.49 | $26.95 | 833,550 |
| 2017-04-26 | $76.29 | $76.64 | $75.58 | $76.14 | $26.48 | 606,940 |
| 2017-04-25 | $75.20 | $76.80 | $74.59 | $76.60 | $26.64 | 730,790 |
| 2017-04-24 | $77.22 | $77.22 | $73.53 | $75.00 | $26.09 | 859,030 |
| 2017-04-21 | $78.20 | $78.20 | $77.10 | $77.43 | $26.93 | 774,430 |
| 2017-04-20 | $78.00 | $78.51 | $77.00 | $77.76 | $27.05 | 1,299,920 |
| 2017-04-19 | $76.45 | $78.20 | $76.28 | $77.78 | $27.05 | 1,841,860 |
| 2017-04-18 | $74.47 | $77.30 | $74.47 | $76.63 | $26.65 | 2,689,760 |
| 2017-04-17 | $73.30 | $74.74 | $72.23 | $74.08 | $25.77 | 751,920 |
| 2017-04-14 | $74.37 | $74.68 | $73.30 | $73.35 | $25.51 | 574,250 |
| 2017-04-13 | $74.30 | $75.37 | $74.11 | $74.39 | $25.88 | 713,760 |
| 2017-04-12 | $73.90 | $75.04 | $73.21 | $74.60 | $25.95 | 1,213,410 |
| 2017-04-11 | $72.80 | $74.38 | $72.33 | $73.85 | $25.69 | 1,441,380 |
| 2017-04-10 | $74.70 | $74.89 | $72.13 | $72.16 | $25.10 | 1,845,830 |
| 2017-04-07 | $75.85 | $75.87 | $74.80 | $74.94 | $26.07 | 1,421,260 |
| 2017-04-06 | $75.69 | $76.27 | $75.46 | $75.92 | $26.41 | 792,430 |
| 2017-04-05 | $74.60 | $76.33 | $74.10 | $75.94 | $26.41 | 959,870 |
| 2017-04-04 | $74.65 | $74.65 | $74.65 | $74.65 | $25.97 | 0 |
| 2017-04-03 | $74.65 | $74.65 | $74.65 | $74.65 | $25.97 | 0 |
| 2017-03-31 | $73.93 | $74.83 | $73.85 | $74.65 | $25.97 | 1,025,990 |
| 2017-03-30 | $75.63 | $75.76 | $73.58 | $73.75 | $25.65 | 2,002,790 |
| 2017-03-29 | $78.11 | $78.16 | $76.00 | $76.05 | $26.45 | 1,828,390 |
| 2017-03-28 | $77.98 | $78.29 | $77.49 | $78.00 | $27.13 | 1,655,600 |
| 2017-03-27 | $77.39 | $78.87 | $77.37 | $78.02 | $27.14 | 1,739,090 |
| 2017-03-24 | $78.00 | $78.51 | $77.50 | $77.77 | $27.05 | 1,725,590 |
| 2017-03-23 | $77.46 | $79.26 | $77.42 | $78.00 | $27.13 | 3,324,810 |
| 2017-03-22 | $76.95 | $77.95 | $76.82 | $77.55 | $26.97 | 3,256,120 |
| 2017-03-21 | $79.90 | $79.90 | $76.32 | $77.17 | $26.84 | 7,975,020 |
| 2017-03-20 | $85.30 | $85.66 | $81.00 | $81.26 | $28.26 | 4,860,910 |
| 2017-03-17 | $84.40 | $85.08 | $83.64 | $84.85 | $29.51 | 2,983,730 |
| 2017-03-16 | $83.27 | $84.88 | $83.27 | $84.39 | $29.35 | 2,315,100 |
| 2017-03-15 | $82.16 | $83.54 | $81.50 | $82.97 | $28.86 | 2,049,550 |
| 2017-03-14 | $81.95 | $82.95 | $81.64 | $82.11 | $28.56 | 2,003,590 |
| 2017-03-13 | $80.08 | $82.15 | $79.45 | $81.61 | $28.39 | 1,862,800 |
| 2017-03-10 | $78.63 | $80.63 | $78.63 | $80.46 | $27.99 | 1,693,830 |
| 2017-03-09 | $79.38 | $79.53 | $78.51 | $78.81 | $27.41 | 1,064,780 |
| 2017-03-08 | $80.09 | $80.38 | $79.10 | $79.35 | $27.60 | 1,067,580 |
| 2017-03-07 | $80.06 | $80.39 | $79.52 | $80.14 | $27.88 | 1,126,450 |
| 2017-03-06 | $79.52 | $80.80 | $79.41 | $80.01 | $27.83 | 1,554,550 |
| 2017-03-03 | $77.90 | $79.79 | $77.15 | $79.52 | $27.66 | 1,723,300 |
| 2017-03-02 | $78.10 | $78.47 | $77.32 | $77.88 | $27.09 | 1,043,390 |
| 2017-03-01 | $77.63 | $78.78 | $77.57 | $78.14 | $27.18 | 1,443,530 |
| 2017-02-28 | $75.98 | $78.08 | $75.91 | $77.65 | $27.01 | 1,374,640 |
| 2017-02-27 | $76.91 | $77.30 | $75.75 | $75.98 | $26.43 | 1,084,780 |
| 2017-02-24 | $77.19 | $77.48 | $76.50 | $77.31 | $26.89 | 1,103,650 |
| 2017-02-23 | $75.79 | $77.86 | $75.66 | $77.15 | $26.84 | 1,850,720 |
| 2017-02-22 | $75.68 | $76.13 | $75.43 | $75.82 | $26.37 | 842,260 |
| 2017-02-21 | $74.37 | $76.34 | $74.03 | $76.08 | $26.46 | 1,531,160 |
| 2017-02-20 | $74.03 | $74.40 | $73.11 | $74.37 | $25.87 | 1,004,020 |
| 2017-02-17 | $75.08 | $75.20 | $73.70 | $73.89 | $25.70 | 1,099,860 |
| 2017-02-16 | $75.48 | $75.49 | $74.68 | $75.10 | $26.12 | 791,230 |
| 2017-02-15 | $75.98 | $75.98 | $74.88 | $75.00 | $26.09 | 1,034,800 |
| 2017-02-14 | $75.62 | $76.36 | $75.50 | $76.10 | $26.47 | 1,084,370 |
| 2017-02-13 | $74.21 | $75.92 | $74.09 | $75.87 | $26.39 | 1,369,790 |
| 2017-02-10 | $75.35 | $75.47 | $74.36 | $74.37 | $25.87 | 1,077,200 |
| 2017-02-09 | $74.78 | $75.75 | $74.78 | $75.35 | $26.21 | 1,146,050 |
| 2017-02-08 | $74.60 | $75.30 | $73.79 | $75.09 | $26.12 | 918,100 |
| 2017-02-07 | $75.56 | $75.56 | $74.51 | $74.71 | $25.99 | 745,790 |
| 2017-02-06 | $74.47 | $75.70 | $74.05 | $75.64 | $26.31 | 1,049,740 |
| 2017-02-03 | $74.55 | $75.14 | $74.33 | $74.42 | $25.89 | 690,330 |
| 2017-02-02 | $74.89 | $74.89 | $74.89 | $74.89 | $26.05 | 0 |
| 2017-02-01 | $74.89 | $74.89 | $74.89 | $74.89 | $26.05 | 0 |
| 2017-01-31 | $74.89 | $74.89 | $74.89 | $74.89 | $26.05 | 0 |
| 2017-01-30 | $74.89 | $74.89 | $74.89 | $74.89 | $26.05 | 0 |
| 2017-01-27 | $74.89 | $74.89 | $74.89 | $74.89 | $26.05 | 0 |
| 2017-01-26 | $74.84 | $75.01 | $74.35 | $74.89 | $26.05 | 790,920 |
| 2017-01-25 | $73.55 | $74.96 | $73.33 | $74.84 | $26.03 | 1,071,790 |
| 2017-01-24 | $73.62 | $74.47 | $73.62 | $73.83 | $25.68 | 890,160 |
| 2017-01-23 | $73.31 | $74.68 | $72.63 | $74.05 | $25.76 | 1,128,730 |
| 2017-01-20 | $71.80 | $73.87 | $71.40 | $73.28 | $25.49 | 1,460,300 |
| 2017-01-19 | $71.50 | $72.90 | $70.56 | $72.00 | $25.04 | 1,240,220 |
| 2017-01-18 | $73.00 | $73.58 | $71.74 | $71.77 | $24.96 | 2,399,260 |
| 2017-01-17 | $70.00 | $71.80 | $69.00 | $71.50 | $24.87 | 2,238,530 |
| 2017-01-16 | $74.50 | $74.95 | $67.77 | $70.60 | $24.56 | 2,974,350 |
| 2017-01-13 | $77.83 | $77.95 | $75.02 | $75.30 | $26.19 | 1,710,600 |
| 2017-01-12 | $77.78 | $78.30 | $77.51 | $77.85 | $27.08 | 901,400 |
| 2017-01-11 | $79.00 | $79.10 | $77.60 | $77.78 | $27.05 | 1,516,180 |
| 2017-01-10 | $77.92 | $80.01 | $77.69 | $79.20 | $27.55 | 2,295,000 |
| 2017-01-09 | $77.83 | $78.26 | $76.25 | $77.81 | $27.06 | 2,314,920 |
| 2017-01-06 | $82.30 | $82.99 | $77.91 | $78.30 | $27.24 | 4,753,080 |
| 2017-01-05 | $82.32 | $82.80 | $81.37 | $81.51 | $28.35 | 1,287,980 |
| 2017-01-04 | $81.22 | $82.46 | $81.00 | $82.13 | $28.57 | 1,974,730 |
| 2017-01-03 | $81.00 | $81.42 | $80.61 | $81.22 | $28.25 | 1,135,340 |
| 2017-01-02 | $80.61 | $80.61 | $80.61 | $80.61 | $28.04 | 0 |
| 2016-12-30 | $80.92 | $81.30 | $80.35 | $80.61 | $28.04 | 920,000 |
| 2016-12-29 | $81.22 | $81.76 | $80.71 | $80.86 | $28.13 | 1,343,600 |
| 2016-12-28 | $82.30 | $82.69 | $81.35 | $81.64 | $28.40 | 1,166,760 |
| 2016-12-27 | $82.17 | $83.18 | $82.01 | $82.29 | $28.62 | 1,473,890 |
| 2016-12-26 | $82.62 | $82.62 | $80.39 | $82.14 | $28.57 | 1,769,700 |
| 2016-12-23 | $82.00 | $83.57 | $81.31 | $82.71 | $28.77 | 2,919,180 |
| 2016-12-22 | $81.22 | $83.39 | $80.71 | $82.27 | $28.62 | 2,964,250 |
| 2016-12-21 | $81.45 | $81.50 | $80.46 | $81.27 | $28.27 | 1,520,520 |
| 2016-12-20 | $80.15 | $81.18 | $80.08 | $80.89 | $28.14 | 1,431,060 |
| 2016-12-19 | $81.40 | $81.83 | $79.83 | $80.14 | $27.88 | 2,391,030 |
| 2016-12-16 | $81.75 | $82.57 | $81.61 | $81.89 | $28.48 | 1,364,640 |
| 2016-12-15 | $80.67 | $83.00 | $80.67 | $82.05 | $28.54 | 2,245,810 |
| 2016-12-14 | $81.21 | $82.37 | $80.10 | $80.82 | $28.11 | 2,028,310 |
| 2016-12-13 | $80.03 | $82.24 | $79.60 | $81.84 | $28.47 | 2,561,920 |
| 2016-12-12 | $85.26 | $85.60 | $79.58 | $79.91 | $27.80 | 3,696,920 |
| 2016-12-09 | $85.10 | $85.96 | $84.72 | $85.82 | $29.85 | 2,461,120 |
| 2016-12-08 | $87.19 | $87.25 | $84.60 | $85.02 | $29.57 | 3,188,170 |
| 2016-12-07 | $85.74 | $87.68 | $85.51 | $87.37 | $30.39 | 2,350,230 |
| 2016-12-06 | $86.50 | $86.80 | $85.50 | $85.74 | $29.82 | 1,847,980 |
| 2016-12-05 | $85.38 | $87.35 | $85.08 | $86.09 | $29.94 | 2,328,650 |
| 2016-12-02 | $90.00 | $90.00 | $86.30 | $86.39 | $30.05 | 4,804,690 |
| 2016-12-01 | $90.00 | $91.98 | $89.51 | $90.48 | $31.47 | 3,344,620 |
| 2016-11-30 | $89.80 | $90.35 | $88.30 | $90.11 | $31.34 | 3,031,450 |
| 2016-11-29 | $90.80 | $92.30 | $88.00 | $89.43 | $31.11 | 3,656,690 |
| 2016-11-28 | $92.97 | $93.68 | $90.91 | $91.11 | $31.69 | 3,709,540 |
| 2016-11-25 | $92.66 | $93.30 | $89.78 | $93.01 | $32.35 | 5,016,890 |
| 2016-11-24 | $93.65 | $94.87 | $91.63 | $92.70 | $32.24 | 5,198,380 |
| 2016-11-23 | $94.77 | $95.29 | $93.31 | $94.17 | $32.76 | 5,008,260 |
| 2016-11-22 | $95.60 | $97.00 | $93.60 | $95.06 | $33.07 | 7,667,590 |
| 2016-11-21 | $92.00 | $95.95 | $90.62 | $95.69 | $33.28 | 11,000,900 |
| 2016-11-18 | $87.90 | $94.00 | $87.42 | $91.25 | $31.74 | 11,033,610 |
| 2016-11-17 | $86.65 | $87.27 | $85.79 | $86.46 | $30.07 | 3,963,570 |
| 2016-11-16 | $91.03 | $92.22 | $87.20 | $87.32 | $30.37 | 7,291,280 |
| 2016-11-15 | $89.00 | $91.00 | $88.88 | $91.00 | $31.65 | 5,015,580 |
| 2016-11-14 | $89.14 | $90.27 | $88.58 | $89.39 | $31.09 | 3,235,430 |
| 2016-11-11 | $89.62 | $90.00 | $88.40 | $88.93 | $30.93 | 4,150,400 |
| 2016-11-10 | $89.50 | $91.19 | $88.50 | $90.22 | $31.38 | 4,835,120 |
| 2016-11-09 | $89.60 | $90.13 | $87.03 | $88.54 | $30.80 | 5,141,600 |
| 2016-11-08 | $88.20 | $90.30 | $87.20 | $90.18 | $31.37 | 4,296,670 |
| 2016-11-07 | $88.40 | $88.41 | $86.25 | $88.05 | $30.63 | 4,022,300 |
| 2016-11-04 | $88.88 | $91.83 | $87.50 | $88.43 | $30.76 | 7,902,410 |
| 2016-11-03 | $86.70 | $89.65 | $86.21 | $87.51 | $30.44 | 5,257,500 |
| 2016-11-02 | $85.70 | $89.68 | $85.50 | $87.11 | $30.30 | 6,475,000 |
| 2016-11-01 | $85.34 | $87.24 | $84.82 | $86.30 | $30.02 | 5,500,500 |
| 2016-10-31 | $80.87 | $87.50 | $80.62 | $85.35 | $29.69 | 0 |
| 2016-10-28 | $79.97 | $80.90 | $79.40 | $80.29 | $27.93 | 3,282,560 |
| 2016-10-27 | $80.39 | $80.68 | $79.48 | $79.97 | $27.82 | 1,951,600 |
| 2016-10-26 | $81.00 | $81.27 | $79.40 | $80.05 | $27.84 | 2,160,370 |
| 2016-10-25 | $79.58 | $81.31 | $79.31 | $80.78 | $28.10 | 1,962,590 |
| 2016-10-24 | $79.05 | $79.68 | $78.60 | $79.45 | $27.64 | 1,800,060 |
| 2016-10-21 | $80.55 | $80.70 | $78.68 | $79.17 | $27.54 | 2,529,980 |
| 2016-10-20 | $79.80 | $81.18 | $79.75 | $80.76 | $28.09 | 1,978,890 |
| 2016-10-19 | $79.75 | $80.00 | $79.22 | $79.49 | $27.65 | 738,320 |
| 2016-10-18 | $79.27 | $79.96 | $78.68 | $79.81 | $27.76 | 1,031,700 |
| 2016-10-17 | $80.38 | $80.38 | $78.87 | $79.01 | $27.48 | 1,182,550 |
| 2016-10-14 | $79.70 | $80.50 | $79.70 | $80.22 | $27.90 | 1,048,580 |
| 2016-10-13 | $80.30 | $80.30 | $79.70 | $79.86 | $27.78 | 739,400 |
| 2016-10-12 | $79.80 | $80.40 | $79.50 | $80.19 | $27.89 | 1,155,610 |
| 2016-10-11 | $80.12 | $80.47 | $79.31 | $79.70 | $27.72 | 1,714,540 |
| 2016-10-10 | $78.10 | $80.52 | $78.09 | $80.48 | $27.99 | 1,453,440 |
| 2016-10-07 | $77.98 | $77.98 | $77.98 | $77.98 | $27.12 | 0 |
| 2016-10-06 | $77.98 | $77.98 | $77.98 | $77.98 | $27.12 | 0 |
| 2016-10-05 | $77.98 | $77.98 | $77.98 | $77.98 | $27.12 | 0 |
| 2016-10-04 | $77.98 | $77.98 | $77.98 | $77.98 | $27.12 | 0 |
| 2016-10-03 | $77.98 | $77.98 | $77.98 | $77.98 | $27.12 | 0 |
| 2016-09-30 | $77.58 | $78.26 | $77.41 | $77.98 | $27.12 | 377,220 |
| 2016-09-29 | $78.47 | $78.78 | $77.49 | $77.59 | $26.99 | 644,400 |
| 2016-09-28 | $78.20 | $78.60 | $77.81 | $78.20 | $27.20 | 330,610 |
| 2016-09-27 | $77.60 | $78.30 | $77.00 | $78.20 | $27.20 | 561,290 |
| 2016-09-26 | $79.58 | $80.00 | $77.43 | $77.76 | $27.05 | 933,490 |
| 2016-09-23 | $80.01 | $80.37 | $79.54 | $79.60 | $27.69 | 501,230 |
| 2016-09-22 | $78.76 | $80.28 | $78.52 | $80.16 | $27.88 | 1,259,470 |
| 2016-09-21 | $77.88 | $78.93 | $77.15 | $78.48 | $27.30 | 810,890 |
| 2016-09-20 | $78.10 | $78.48 | $77.55 | $77.88 | $27.09 | 623,580 |
| 2016-09-19 | $77.13 | $78.15 | $77.10 | $77.79 | $27.06 | 461,590 |
| 2016-09-16 | $77.06 | $77.06 | $77.06 | $77.06 | $26.80 | 0 |
| 2016-09-15 | $77.06 | $77.06 | $77.06 | $77.06 | $26.80 | 0 |
| 2016-09-14 | $76.00 | $77.44 | $76.00 | $77.06 | $26.80 | 610,430 |
| 2016-09-13 | $77.83 | $78.30 | $75.73 | $76.56 | $26.63 | 984,040 |
| 2016-09-12 | $77.20 | $78.82 | $76.72 | $77.72 | $27.03 | 765,380 |
| 2016-09-09 | $77.78 | $78.35 | $77.69 | $78.19 | $27.20 | 680,530 |
| 2016-09-08 | $78.50 | $78.88 | $77.75 | $77.91 | $27.10 | 502,750 |
| 2016-09-07 | $78.19 | $79.50 | $77.51 | $78.69 | $27.37 | 1,259,160 |
| 2016-09-06 | $76.55 | $78.20 | $76.55 | $78.18 | $27.19 | 1,501,910 |
| 2016-09-05 | $75.80 | $76.84 | $75.35 | $76.61 | $26.65 | 1,743,040 |
| 2016-09-02 | $76.20 | $76.37 | $74.64 | $74.96 | $26.07 | 1,960,810 |
| 2016-09-01 | $78.70 | $78.70 | $75.88 | $76.00 | $26.44 | 3,864,810 |
| 2016-08-31 | $80.86 | $81.64 | $80.86 | $81.00 | $28.17 | 625,880 |
| 2016-08-30 | $80.61 | $81.25 | $80.54 | $80.86 | $28.13 | 638,550 |
| 2016-08-29 | $81.41 | $81.49 | $80.62 | $80.92 | $28.15 | 607,690 |
| 2016-08-26 | $81.69 | $82.50 | $81.31 | $81.40 | $28.31 | 854,790 |
| 2016-08-25 | $81.59 | $81.78 | $80.02 | $81.69 | $28.41 | 568,040 |
| 2016-08-24 | $81.80 | $81.98 | $81.34 | $81.72 | $28.42 | 534,500 |
| 2016-08-23 | $80.92 | $81.80 | $80.92 | $81.57 | $28.37 | 563,950 |
| 2016-08-22 | $82.05 | $82.25 | $80.87 | $80.87 | $28.13 | 1,037,570 |
| 2016-08-19 | $81.98 | $82.29 | $81.50 | $82.13 | $28.57 | 913,540 |
| 2016-08-18 | $83.60 | $83.68 | $81.50 | $81.98 | $28.52 | 2,904,440 |
| 2016-08-17 | $85.90 | $86.29 | $83.65 | $84.60 | $29.43 | 1,450,840 |
| 2016-08-16 | $86.51 | $86.78 | $85.81 | $86.00 | $29.91 | 1,074,020 |
| 2016-08-15 | $84.54 | $86.74 | $84.30 | $86.46 | $30.07 | 1,344,980 |
| 2016-08-12 | $82.08 | $84.42 | $82.08 | $84.38 | $29.35 | 819,110 |
| 2016-08-11 | $83.75 | $83.97 | $82.04 | $82.20 | $28.59 | 511,400 |
| 2016-08-10 | $84.50 | $84.79 | $83.55 | $83.84 | $29.16 | 720,810 |
| 2016-08-09 | $83.56 | $84.76 | $83.20 | $84.48 | $29.38 | 789,730 |
| 2016-08-08 | $82.66 | $83.77 | $81.62 | $83.55 | $29.06 | 645,930 |
| 2016-08-05 | $81.78 | $82.78 | $81.41 | $82.60 | $28.73 | 756,930 |
| 2016-08-04 | $81.21 | $82.08 | $80.80 | $82.00 | $28.52 | 694,180 |
| 2016-08-03 | $80.20 | $81.89 | $80.02 | $81.49 | $28.34 | 960,900 |
| 2016-08-02 | $80.30 | $80.99 | $79.61 | $80.49 | $28.00 | 652,950 |
| 2016-08-01 | $82.00 | $82.00 | $79.01 | $80.56 | $28.02 | 1,507,900 |
| 2016-07-29 | $82.37 | $83.25 | $81.75 | $82.24 | $28.61 | 993,990 |
| 2016-07-28 | $81.36 | $82.70 | $81.01 | $82.33 | $28.64 | 774,910 |
| 2016-07-27 | $84.89 | $84.89 | $79.80 | $81.36 | $28.30 | 1,899,100 |
| 2016-07-26 | $84.40 | $84.99 | $83.55 | $84.81 | $29.50 | 1,158,460 |
| 2016-07-25 | $82.22 | $84.44 | $82.21 | $84.11 | $29.26 | 1,287,280 |
| 2016-07-22 | $85.29 | $85.78 | $82.60 | $82.69 | $28.76 | 1,468,700 |
| 2016-07-21 | $84.81 | $86.97 | $84.81 | $85.02 | $29.57 | 1,407,830 |
| 2016-07-20 | $84.99 | $85.79 | $84.53 | $85.35 | $29.69 | 898,150 |
| 2016-07-19 | $86.66 | $86.80 | $84.13 | $85.12 | $29.61 | 2,282,720 |
| 2016-07-18 | $88.20 | $89.45 | $86.60 | $87.01 | $30.26 | 1,402,820 |
| 2016-07-15 | $87.70 | $90.39 | $87.50 | $88.90 | $30.92 | 1,847,750 |
| 2016-07-14 | $86.85 | $87.76 | $86.11 | $87.71 | $30.51 | 1,161,620 |
| 2016-07-13 | $87.25 | $87.55 | $86.11 | $86.49 | $30.08 | 1,468,970 |
| 2016-07-12 | $86.31 | $87.25 | $84.10 | $87.09 | $30.29 | 1,734,290 |
| 2016-07-11 | $85.80 | $87.18 | $85.22 | $85.47 | $29.73 | 1,458,180 |
| 2016-07-08 | $87.50 | $87.50 | $85.78 | $86.00 | $29.91 | 2,267,320 |
| 2016-07-07 | $89.89 | $93.00 | $87.08 | $87.95 | $30.59 | 3,955,360 |
| 2016-07-06 | $86.66 | $91.00 | $86.66 | $89.45 | $31.11 | 2,956,550 |
| 2016-07-05 | $87.11 | $87.58 | $85.85 | $86.70 | $30.16 | 1,432,150 |
| 2016-07-04 | $85.60 | $87.93 | $85.58 | $87.59 | $30.47 | 1,351,220 |
| 2016-07-01 | $86.40 | $86.95 | $85.50 | $86.05 | $29.93 | 1,015,310 |
| 2016-06-30 | $85.46 | $88.38 | $85.46 | $86.82 | $30.20 | 1,741,700 |
| 2016-06-29 | $87.00 | $87.56 | $85.51 | $85.85 | $29.86 | 1,459,610 |
| 2016-06-28 | $86.10 | $87.79 | $86.00 | $86.99 | $30.26 | 1,294,140 |
| 2016-06-27 | $84.00 | $87.48 | $83.60 | $87.18 | $30.32 | 2,181,390 |
| 2016-06-24 | $83.80 | $85.60 | $81.86 | $84.80 | $29.50 | 1,873,640 |
| 2016-06-23 | $85.38 | $86.40 | $83.80 | $84.06 | $29.24 | 2,250,270 |
| 2016-06-22 | $81.22 | $85.60 | $81.22 | $85.39 | $29.70 | 2,358,870 |
| 2016-06-21 | $84.40 | $85.50 | $81.90 | $82.00 | $28.52 | 2,861,150 |
| 2016-06-20 | $79.40 | $83.60 | $79.01 | $82.76 | $28.79 | 2,433,850 |
| 2016-06-17 | $78.80 | $80.45 | $78.80 | $79.43 | $27.63 | 1,037,440 |
| 2016-06-16 | $79.07 | $79.25 | $78.00 | $78.77 | $27.40 | 1,022,770 |
| 2016-06-15 | $75.69 | $79.88 | $75.20 | $79.46 | $27.64 | 1,705,540 |
| 2016-06-14 | $75.50 | $76.57 | $75.30 | $76.42 | $26.58 | 850,660 |
| 2016-06-13 | $78.88 | $78.88 | $75.50 | $75.62 | $26.30 | 1,542,460 |
| 2016-06-10 | $79.63 | $79.63 | $79.63 | $79.63 | $27.70 | 0 |
| 2016-06-09 | $79.63 | $79.63 | $79.63 | $79.63 | $27.70 | 0 |
| 2016-06-08 | $81.11 | $81.50 | $78.86 | $79.63 | $27.70 | 1,607,510 |
| 2016-06-07 | $80.00 | $82.30 | $79.10 | $81.81 | $28.46 | 1,805,630 |
| 2016-06-06 | $80.01 | $82.60 | $79.12 | $80.10 | $27.86 | 2,819,600 |
| 2016-06-03 | $75.51 | $80.48 | $75.51 | $79.81 | $27.76 | 3,500,040 |
| 2016-06-02 | $74.50 | $75.78 | $74.27 | $75.62 | $26.30 | 1,288,810 |
| 2016-06-01 | $75.01 | $75.01 | $75.01 | $75.01 | $26.09 | 0 |
| 2016-05-31 | $72.38 | $75.30 | $72.30 | $75.01 | $26.09 | 1,797,680 |
| 2016-05-30 | $71.99 | $73.22 | $71.68 | $72.31 | $25.15 | 396,230 |
| 2016-05-27 | $73.41 | $74.30 | $72.60 | $72.84 | $25.34 | 701,220 |
| 2016-05-26 | $73.07 | $73.96 | $71.40 | $73.83 | $25.68 | 745,950 |
| 2016-05-25 | $74.83 | $75.80 | $73.10 | $73.34 | $25.51 | 688,290 |
| 2016-05-24 | $76.20 | $76.20 | $74.05 | $74.21 | $25.81 | 711,530 |
| 2016-05-23 | $74.91 | $76.57 | $74.50 | $76.39 | $26.57 | 986,580 |
| 2016-05-20 | $74.21 | $75.24 | $73.61 | $74.97 | $26.08 | 589,830 |
| 2016-05-19 | $73.73 | $74.90 | $73.11 | $74.74 | $26.00 | 760,120 |
| 2016-05-18 | $74.50 | $75.00 | $72.52 | $73.82 | $25.68 | 1,009,890 |
| 2016-05-17 | $75.48 | $77.30 | $75.31 | $75.74 | $26.34 | 1,589,090 |
| 2016-05-16 | $75.56 | $75.93 | $74.20 | $75.85 | $26.38 | 1,043,180 |
| 2016-05-13 | $73.50 | $76.86 | $72.90 | $75.77 | $26.36 | 1,720,630 |
| 2016-05-12 | $71.50 | $73.60 | $70.88 | $73.55 | $25.58 | 1,311,830 |
| 2016-05-11 | $70.55 | $74.50 | $70.36 | $72.23 | $25.12 | 1,145,320 |
| 2016-05-10 | $71.40 | $71.40 | $69.89 | $70.10 | $24.38 | 465,200 |
| 2016-05-09 | $71.60 | $72.65 | $70.40 | $72.11 | $24.87 | 906,650 |
| 2016-05-06 | $75.05 | $75.76 | $72.23 | $72.30 | $24.94 | 1,204,370 |
| 2016-05-05 | $75.00 | $76.17 | $74.84 | $75.09 | $25.90 | 773,670 |
| 2016-05-04 | $74.20 | $77.52 | $73.82 | $74.97 | $25.86 | 1,635,710 |
| 2016-05-03 | $72.70 | $74.59 | $72.18 | $74.41 | $25.67 | 1,412,010 |
| 2016-05-02 | $72.60 | $72.60 | $72.60 | $72.60 | $25.04 | 0 |
| 2016-04-29 | $71.45 | $73.50 | $71.45 | $72.60 | $25.04 | 1,281,710 |
| 2016-04-28 | $70.64 | $72.19 | $69.20 | $72.15 | $24.89 | 1,577,260 |
| 2016-04-27 | $70.20 | $71.90 | $69.70 | $70.47 | $24.31 | 884,470 |
| 2016-04-26 | $68.98 | $69.80 | $68.57 | $69.71 | $24.05 | 574,820 |
| 2016-04-25 | $69.06 | $69.38 | $67.33 | $68.56 | $23.65 | 494,260 |
| 2016-04-22 | $67.05 | $72.18 | $67.01 | $69.63 | $24.02 | 720,660 |
| 2016-04-21 | $67.57 | $68.38 | $67.18 | $67.41 | $23.25 | 593,930 |
| 2016-04-20 | $70.90 | $71.17 | $66.33 | $67.72 | $23.36 | 1,134,120 |
| 2016-04-19 | $70.70 | $71.18 | $70.33 | $70.91 | $24.46 | 561,430 |
| 2016-04-18 | $71.70 | $71.70 | $69.38 | $70.33 | $24.26 | 795,390 |
| 2016-04-15 | $72.74 | $72.77 | $71.40 | $71.98 | $24.83 | 959,730 |
| 2016-04-14 | $73.30 | $73.57 | $71.95 | $72.74 | $25.09 | 994,010 |
| 2016-04-13 | $73.00 | $74.18 | $72.63 | $73.02 | $25.19 | 1,462,020 |
| 2016-04-12 | $71.65 | $74.64 | $71.03 | $72.93 | $25.16 | 2,235,680 |
| 2016-04-11 | $69.98 | $72.18 | $69.98 | $71.23 | $24.57 | 1,475,740 |
| 2016-04-08 | $69.95 | $70.50 | $68.70 | $69.40 | $23.94 | 1,292,660 |
| 2016-04-07 | $69.88 | $71.99 | $69.78 | $70.64 | $24.37 | 2,167,690 |
| 2016-04-06 | $69.11 | $72.88 | $69.11 | $70.19 | $24.21 | 2,655,960 |
| 2016-04-05 | $64.38 | $66.50 | $64.30 | $66.30 | $22.87 | 1,551,740 |
| 2016-04-04 | $64.15 | $64.15 | $64.15 | $64.15 | $22.13 | 0 |
| 2016-04-01 | $65.00 | $65.00 | $63.51 | $64.15 | $22.13 | 1,292,840 |
| 2016-03-31 | $65.51 | $65.98 | $64.61 | $65.06 | $22.44 | 2,073,170 |
| 2016-03-30 | $63.97 | $65.53 | $63.60 | $65.29 | $22.52 | 2,055,700 |
| 2016-03-29 | $66.66 | $67.00 | $63.40 | $63.91 | $22.04 | 3,202,120 |
| 2016-03-28 | $73.00 | $73.88 | $69.58 | $70.21 | $24.22 | 2,153,300 |
| 2016-03-25 | $68.29 | $73.07 | $68.00 | $72.82 | $25.12 | 2,138,150 |
| 2016-03-24 | $67.87 | $70.78 | $67.08 | $68.70 | $23.70 | 1,688,450 |
| 2016-03-23 | $66.01 | $68.23 | $66.01 | $68.04 | $23.47 | 1,050,710 |
| 2016-03-22 | $65.00 | $67.63 | $64.28 | $66.50 | $22.94 | 1,322,610 |
| 2016-03-21 | $65.01 | $66.47 | $64.81 | $65.77 | $22.69 | 1,037,320 |
| 2016-03-18 | $62.06 | $64.99 | $62.04 | $64.73 | $22.33 | 1,450,360 |
| 2016-03-17 | $60.28 | $62.20 | $59.83 | $62.06 | $21.41 | 1,009,490 |
| 2016-03-16 | $61.01 | $61.30 | $59.80 | $59.89 | $20.66 | 500,490 |
| 2016-03-15 | $61.88 | $62.08 | $60.35 | $60.72 | $20.94 | 575,830 |
| 2016-03-14 | $60.88 | $62.44 | $60.01 | $62.20 | $21.45 | 1,212,180 |
| 2016-03-11 | $59.60 | $59.98 | $59.10 | $59.81 | $20.63 | 376,900 |
| 2016-03-10 | $60.19 | $60.38 | $59.23 | $59.94 | $20.68 | 525,500 |
| 2016-03-09 | $59.89 | $60.60 | $59.00 | $60.21 | $20.77 | 465,010 |
| 2016-03-08 | $60.51 | $61.09 | $58.46 | $61.04 | $21.05 | 618,010 |
| 2016-03-07 | $61.21 | $62.48 | $60.53 | $60.88 | $21.00 | 571,390 |
| 2016-03-04 | $62.01 | $62.49 | $58.05 | $60.37 | $20.82 | 720,380 |
| 2016-03-03 | $62.80 | $63.95 | $62.12 | $62.36 | $21.51 | 740,020 |
| 2016-03-02 | $60.51 | $62.88 | $59.52 | $62.83 | $21.67 | 987,600 |
| 2016-03-01 | $59.27 | $60.99 | $58.28 | $60.51 | $20.87 | 544,770 |
| 2016-02-29 | $64.37 | $65.13 | $57.96 | $59.23 | $20.43 | 1,130,970 |
| 2016-02-26 | $64.19 | $65.50 | $63.70 | $64.40 | $22.21 | 493,060 |
| 2016-02-25 | $70.51 | $70.51 | $63.48 | $63.65 | $21.95 | 1,042,290 |
| 2016-02-24 | $71.83 | $72.00 | $69.68 | $70.51 | $24.32 | 805,230 |
| 2016-02-23 | $73.00 | $73.35 | $70.81 | $71.83 | $24.78 | 641,800 |
| 2016-02-22 | $72.80 | $73.87 | $72.18 | $73.05 | $25.20 | 950,690 |
| 2016-02-19 | $71.40 | $72.18 | $70.20 | $71.62 | $24.70 | 548,380 |
| 2016-02-18 | $71.50 | $71.80 | $70.83 | $71.18 | $24.55 | 655,820 |
| 2016-02-17 | $70.51 | $71.22 | $69.80 | $71.18 | $24.55 | 583,110 |
| 2016-02-16 | $68.50 | $70.70 | $68.02 | $70.32 | $24.26 | 800,270 |
| 2016-02-15 | $66.40 | $68.66 | $66.21 | $67.99 | $23.45 | 518,200 |
| 2016-02-12 | $68.69 | $68.69 | $68.69 | $68.69 | $23.69 | 0 |
| 2016-02-11 | $68.69 | $68.69 | $68.69 | $68.69 | $23.69 | 0 |
| 2016-02-10 | $68.69 | $68.69 | $68.69 | $68.69 | $23.69 | 0 |
| 2016-02-09 | $68.69 | $68.69 | $68.69 | $68.69 | $23.69 | 0 |
| 2016-02-08 | $68.69 | $68.69 | $68.69 | $68.69 | $23.69 | 0 |
| 2016-02-05 | $69.45 | $69.94 | $68.50 | $68.69 | $23.69 | 686,860 |
| 2016-02-04 | $66.95 | $69.50 | $66.95 | $69.42 | $23.95 | 909,160 |
| 2016-02-03 | $67.50 | $67.50 | $66.01 | $66.99 | $23.11 | 547,840 |
| 2016-02-02 | $66.50 | $68.50 | $66.32 | $67.78 | $23.38 | 674,410 |
| 2016-02-01 | $67.09 | $67.95 | $65.08 | $66.07 | $22.79 | 438,520 |
| 2016-01-29 | $64.90 | $68.08 | $63.96 | $67.10 | $23.14 | 536,630 |
| 2016-01-28 | $65.80 | $68.40 | $64.02 | $64.92 | $22.39 | 645,290 |
| 2016-01-27 | $65.28 | $67.49 | $63.00 | $66.62 | $22.98 | 584,950 |
| 2016-01-26 | $70.01 | $71.00 | $64.90 | $66.61 | $22.98 | 653,110 |
| 2016-01-25 | $72.01 | $72.75 | $70.60 | $71.50 | $24.66 | 596,730 |
| 2016-01-22 | $69.99 | $71.60 | $68.68 | $71.47 | $24.65 | 488,720 |
| 2016-01-21 | $70.99 | $72.70 | $69.00 | $69.01 | $23.80 | 814,920 |
| 2016-01-20 | $70.70 | $73.50 | $70.70 | $71.39 | $24.62 | 870,130 |
| 2016-01-19 | $68.50 | $72.30 | $68.01 | $71.55 | $24.68 | 725,410 |
| 2016-01-18 | $65.87 | $70.10 | $65.86 | $68.82 | $23.74 | 586,680 |
| 2016-01-15 | $70.05 | $70.05 | $67.00 | $67.63 | $23.33 | 568,770 |
| 2016-01-14 | $66.99 | $70.48 | $65.18 | $70.05 | $24.16 | 906,810 |
| 2016-01-13 | $70.96 | $72.60 | $67.36 | $67.46 | $23.27 | 728,810 |
| 2016-01-12 | $68.70 | $70.20 | $67.00 | $69.33 | $23.91 | 626,850 |
| 2016-01-11 | $72.51 | $73.50 | $66.90 | $68.62 | $23.67 | 1,114,700 |
| 2016-01-08 | $77.00 | $77.69 | $71.00 | $74.24 | $25.61 | 1,292,160 |
| 2016-01-07 | $80.22 | $80.75 | $74.50 | $74.94 | $25.85 | 235,800 |
| 2016-01-06 | $82.28 | $83.00 | $79.81 | $82.38 | $28.42 | 984,960 |
| 2016-01-05 | $79.90 | $84.87 | $78.38 | $81.63 | $28.16 | 1,085,860 |
| 2016-01-04 | $91.40 | $91.58 | $82.70 | $82.71 | $28.53 | 869,540 |
| 2016-01-01 | $91.89 | $91.89 | $91.89 | $91.89 | $31.70 | 0 |
| 2015-12-31 | $92.25 | $92.80 | $90.50 | $91.89 | $31.70 | 1,426,270 |
| 2015-12-30 | $91.00 | $92.50 | $90.25 | $92.22 | $31.81 | 1,515,090 |
| 2015-12-29 | $87.88 | $91.00 | $87.11 | $90.88 | $31.35 | 1,363,520 |
| 2015-12-28 | $90.00 | $90.78 | $87.52 | $87.75 | $30.27 | 1,332,620 |
| 2015-12-25 | $89.30 | $91.86 | $89.25 | $89.95 | $31.03 | 1,395,530 |
| 2015-12-24 | $87.91 | $89.37 | $87.00 | $89.08 | $30.73 | 1,230,410 |
| 2015-12-23 | $90.96 | $90.96 | $87.73 | $88.27 | $30.45 | 1,744,580 |
| 2015-12-22 | $90.98 | $91.20 | $90.30 | $90.78 | $31.31 | 752,130 |
| 2015-12-21 | $90.98 | $91.98 | $90.10 | $90.50 | $31.22 | 1,076,960 |
| 2015-12-18 | $93.10 | $93.50 | $91.01 | $91.48 | $31.55 | 1,063,260 |
| 2015-12-17 | $92.11 | $93.79 | $92.00 | $93.62 | $32.29 | 1,554,620 |
| 2015-12-16 | $90.20 | $92.58 | $90.20 | $91.26 | $31.48 | 1,106,410 |
| 2015-12-15 | $90.44 | $91.65 | $90.00 | $90.15 | $31.10 | 903,580 |
| 2015-12-14 | $88.70 | $90.98 | $88.00 | $90.94 | $31.37 | 1,715,730 |
| 2015-12-11 | $88.06 | $89.32 | $87.20 | $88.87 | $30.65 | 736,520 |
| 2015-12-10 | $87.20 | $89.44 | $86.95 | $88.06 | $30.37 | 1,118,280 |
| 2015-12-09 | $89.46 | $89.46 | $86.48 | $86.95 | $29.99 | 1,151,930 |
| 2015-12-08 | $89.40 | $90.89 | $88.51 | $89.46 | $30.86 | 1,417,140 |
| 2015-12-07 | $90.43 | $90.99 | $88.00 | $89.46 | $30.86 | 1,790,850 |
| 2015-12-04 | $93.55 | $93.59 | $89.80 | $90.43 | $31.19 | 1,641,190 |
| 2015-12-03 | $91.79 | $95.19 | $91.30 | $93.68 | $32.31 | 1,154,450 |
| 2015-12-02 | $95.00 | $95.50 | $87.01 | $91.22 | $31.46 | 927,920 |
| 2015-12-01 | $98.72 | $98.96 | $94.50 | $96.10 | $33.15 | 1,008,700 |
| 2015-11-30 | $97.68 | $100.59 | $93.40 | $99.71 | $34.39 | 1,535,420 |
| 2015-11-27 | $100.75 | $100.98 | $95.01 | $96.98 | $33.45 | 1,118,870 |
| 2015-11-26 | $100.99 | $104.82 | $98.45 | $100.73 | $34.74 | 1,335,110 |
| 2015-11-25 | $105.21 | $105.28 | $100.03 | $102.86 | $35.48 | 1,487,760 |
| 2015-11-24 | $93.05 | $104.01 | $93.01 | $104.01 | $35.88 | 1,950,080 |
| 2015-11-23 | $92.20 | $95.89 | $90.58 | $94.55 | $32.61 | 1,118,030 |
| 2015-11-20 | $91.11 | $93.88 | $90.41 | $92.13 | $31.78 | 517,460 |
| 2015-11-19 | $88.01 | $91.88 | $88.01 | $91.19 | $31.45 | 528,410 |
| 2015-11-18 | $90.00 | $90.90 | $87.58 | $88.31 | $30.46 | 483,420 |
| 2015-11-17 | $91.60 | $92.88 | $89.60 | $89.81 | $30.98 | 886,770 |
| 2015-11-16 | $87.10 | $91.51 | $86.87 | $90.91 | $31.36 | 823,240 |
| 2015-11-13 | $94.01 | $94.30 | $90.00 | $91.51 | $31.56 | 1,190,860 |
| 2015-11-12 | $95.50 | $97.18 | $91.50 | $96.10 | $33.15 | 1,382,960 |
| 2015-11-11 | $90.35 | $94.87 | $89.00 | $94.52 | $32.60 | 1,260,940 |
| 2015-11-10 | $91.50 | $92.47 | $88.11 | $90.47 | $31.21 | 918,510 |
| 2015-11-09 | $90.41 | $93.80 | $88.01 | $92.74 | $31.99 | 1,523,250 |
| 2015-11-06 | $89.31 | $91.50 | $88.36 | $91.15 | $31.44 | 920,480 |
| 2015-11-05 | $90.65 | $92.40 | $87.80 | $89.35 | $30.82 | 1,157,280 |
| 2015-11-04 | $87.96 | $92.00 | $86.80 | $90.92 | $31.36 | 1,136,290 |
| 2015-11-03 | $84.66 | $88.20 | $83.30 | $87.19 | $30.07 | 917,670 |
| 2015-11-02 | $80.80 | $88.76 | $79.90 | $84.99 | $29.32 | 1,319,170 |
| 2015-10-30 | $79.05 | $83.80 | $78.10 | $81.93 | $28.26 | 743,090 |
| 2015-10-29 | $76.93 | $80.80 | $76.93 | $80.22 | $27.67 | 880,070 |
| 2015-10-28 | $78.00 | $78.88 | $76.21 | $76.25 | $26.30 | 454,590 |
| 2015-10-27 | $77.51 | $78.79 | $75.39 | $78.10 | $26.94 | 618,000 |
| 2015-10-26 | $80.00 | $80.00 | $76.60 | $78.28 | $27.00 | 782,020 |
| 2015-10-23 | $78.01 | $80.50 | $76.50 | $79.33 | $27.36 | 1,169,990 |
| 2015-10-22 | $73.68 | $78.00 | $73.10 | $77.67 | $26.79 | 1,094,970 |
| 2015-10-21 | $73.35 | $77.30 | $73.35 | $74.37 | $25.65 | 1,630,230 |
| 2015-10-20 | $72.44 | $73.77 | $71.93 | $73.29 | $25.28 | 401,150 |
| 2015-10-19 | $74.99 | $75.63 | $71.48 | $72.61 | $25.05 | 803,890 |
| 2015-10-16 | $74.49 | $77.48 | $74.00 | $74.56 | $25.72 | 975,100 |
| 2015-10-15 | $71.50 | $73.50 | $71.50 | $73.50 | $25.35 | 770,500 |
| 2015-10-14 | $72.72 | $72.72 | $71.10 | $71.81 | $24.77 | 384,280 |
| 2015-10-13 | $71.79 | $72.90 | $71.30 | $72.79 | $25.11 | 492,880 |
| 2015-10-12 | $70.48 | $75.20 | $70.48 | $72.65 | $25.06 | 727,870 |
| 2015-10-09 | $71.00 | $71.49 | $70.01 | $70.56 | $24.34 | 298,580 |
| 2015-10-08 | $70.05 | $72.96 | $69.83 | $71.19 | $24.56 | 523,510 |
| 2015-10-07 | $67.73 | $67.73 | $67.73 | $67.73 | $23.36 | 0 |
| 2015-10-06 | $67.73 | $67.73 | $67.73 | $67.73 | $23.36 | 0 |
| 2015-10-05 | $67.73 | $67.73 | $67.73 | $67.73 | $23.36 | 0 |
| 2015-10-02 | $67.73 | $67.73 | $67.73 | $67.73 | $23.36 | 0 |
| 2015-10-01 | $67.73 | $67.73 | $67.73 | $67.73 | $23.36 | 0 |
| 2015-09-30 | $66.96 | $67.79 | $66.17 | $67.73 | $23.36 | 270,560 |
| 2015-09-29 | $65.97 | $67.59 | $65.01 | $66.43 | $22.91 | 296,300 |
| 2015-09-28 | $64.98 | $66.98 | $63.69 | $66.58 | $22.97 | 296,030 |
| 2015-09-25 | $66.88 | $66.89 | $63.93 | $64.35 | $22.20 | 341,850 |
| 2015-09-24 | $66.55 | $68.80 | $66.14 | $67.04 | $23.12 | 410,260 |
| 2015-09-23 | $66.88 | $67.50 | $65.20 | $65.94 | $22.74 | 469,230 |
| 2015-09-22 | $67.21 | $69.08 | $66.88 | $68.05 | $23.47 | 678,410 |
| 2015-09-21 | $65.06 | $67.90 | $63.89 | $67.15 | $23.16 | 562,090 |
| 2015-09-18 | $64.08 | $65.20 | $62.68 | $65.04 | $22.43 | 518,430 |
| 2015-09-17 | $64.77 | $65.51 | $62.67 | $63.85 | $22.02 | 872,970 |
| 2015-09-16 | $58.68 | $64.98 | $58.68 | $64.82 | $22.36 | 969,500 |
| 2015-09-15 | $56.31 | $60.90 | $56.31 | $59.13 | $20.40 | 906,390 |
| 2015-09-14 | $63.28 | $63.66 | $56.88 | $57.34 | $19.78 | 1,047,850 |
| 2015-09-11 | $60.20 | $62.85 | $60.20 | $62.81 | $21.67 | 949,790 |
| 2015-09-10 | $62.58 | $62.95 | $60.50 | $60.60 | $20.90 | 738,140 |
| 2015-09-09 | $62.30 | $64.50 | $61.80 | $63.38 | $21.86 | 1,429,920 |
| 2015-09-08 | $57.70 | $61.94 | $56.55 | $61.80 | $21.32 | 929,050 |
| 2015-09-07 | $57.01 | $61.00 | $57.01 | $58.28 | $20.10 | 1,031,280 |