Xinjiang Xintai Natural Gas Company Ltd (603393) Exchange: SHG
Data as of July 11, 2025
$28.73 ($-0.08) -0.28%
Xinjiang Xintai Natural Gas Company Ltd - Daily Information
Click for more stock information on Xinjiang Xintai Natural Gas Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $28.73 |
| Previous Close | $28.73 |
| High | $28.94 |
| Low | $28.68 |
| Adjusted Open | $28.73 |
| Previous Adjusted Close | $28.73 |
| Adjusted High | $28.94 |
| Adjusted Low | $28.68 |
About Xinjiang Xintai Natural Gas Company Ltd (603393)
Invest in Xinjiang Xintai Natural Gas Company Ltd (603393)
Historical Stock Data for Xinjiang Xintai Natural Gas Company Ltd (603393)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $28.73 | $28.94 | $28.68 | $28.73 | $28.73 | 2,439,760 |
| 2025-07-08 | $28.70 | $28.86 | $28.54 | $28.81 | $28.81 | 2,961,830 |
| 2025-07-07 | $28.73 | $28.73 | $28.53 | $28.69 | $28.69 | 1,713,920 |
| 2025-07-04 | $28.80 | $28.86 | $28.63 | $28.73 | $28.73 | 2,572,800 |
| 2025-07-03 | $28.89 | $28.97 | $28.79 | $28.84 | $28.84 | 2,092,020 |
| 2025-07-02 | $28.78 | $28.92 | $28.72 | $28.87 | $28.87 | 2,050,720 |
| 2025-06-30 | $28.57 | $29.05 | $28.47 | $28.95 | $28.95 | 3,335,710 |
| 2025-06-27 | $28.63 | $28.77 | $28.54 | $28.57 | $28.57 | 2,922,040 |
| 2025-06-26 | $28.95 | $29.06 | $28.58 | $28.62 | $28.62 | 4,749,890 |
| 2025-06-25 | $28.97 | $29.10 | $28.86 | $28.96 | $28.96 | 3,515,260 |
| 2025-06-24 | $28.90 | $29.09 | $28.23 | $29.02 | $29.02 | 6,476,660 |
| 2025-06-23 | $29.91 | $30.30 | $29.32 | $29.51 | $29.51 | 5,133,220 |
| 2025-06-20 | $29.80 | $29.99 | $29.29 | $29.51 | $29.51 | 5,272,340 |
| 2025-06-19 | $29.25 | $30.63 | $29.15 | $30.15 | $30.15 | 9,965,780 |
| 2025-06-18 | $29.88 | $29.99 | $29.39 | $29.40 | $29.40 | 4,070,650 |
| 2025-06-17 | $29.62 | $29.95 | $29.50 | $29.82 | $29.82 | 4,504,540 |
| 2025-06-13 | $30.80 | $31.00 | $30.21 | $30.24 | $30.24 | 6,849,400 |
| 2025-06-12 | $30.26 | $30.29 | $30.08 | $30.22 | $30.22 | 3,034,860 |
| 2025-06-11 | $30.16 | $30.35 | $30.05 | $30.26 | $30.26 | 1,813,430 |
| 2025-06-10 | $30.39 | $30.42 | $29.97 | $30.15 | $30.15 | 2,945,300 |
| 2025-06-09 | $30.35 | $30.40 | $30.12 | $30.33 | $30.33 | 2,615,500 |
| 2025-06-06 | $29.89 | $30.45 | $29.85 | $30.32 | $30.32 | 3,658,870 |
| 2025-06-05 | $30.07 | $30.18 | $29.82 | $29.86 | $29.86 | 2,177,610 |
| 2025-06-04 | $29.68 | $30.21 | $29.58 | $29.92 | $29.92 | 3,045,790 |
| 2025-06-03 | $29.70 | $29.78 | $29.41 | $29.77 | $29.77 | 2,325,310 |
| 2025-05-30 | $29.55 | $29.80 | $29.46 | $29.70 | $29.70 | 2,599,360 |
| 2025-05-29 | $29.29 | $29.67 | $29.15 | $29.54 | $29.54 | 3,667,230 |
| 2025-05-28 | $29.24 | $29.32 | $29.13 | $29.21 | $29.21 | 2,300,140 |
| 2025-05-27 | $29.02 | $29.35 | $29.02 | $29.23 | $29.23 | 1,485,210 |
| 2025-05-26 | $29.41 | $29.52 | $28.88 | $29.22 | $29.22 | 2,066,160 |
| 2025-05-23 | $29.26 | $29.42 | $29.13 | $29.16 | $29.16 | 2,635,780 |
| 2025-05-22 | $29.13 | $29.50 | $29.06 | $29.26 | $29.26 | 2,024,800 |
| 2025-05-21 | $29.28 | $29.65 | $29.11 | $29.26 | $29.26 | 2,841,840 |
| 2025-05-20 | $28.77 | $29.49 | $28.57 | $29.41 | $29.41 | 5,254,140 |
| 2025-05-19 | $28.30 | $28.88 | $28.11 | $28.76 | $28.76 | 5,298,990 |
| 2025-05-16 | $28.11 | $28.53 | $28.05 | $28.30 | $28.30 | 2,361,040 |
| 2025-05-15 | $28.25 | $28.35 | $28.03 | $28.11 | $28.11 | 2,170,410 |
| 2025-05-14 | $28.22 | $28.37 | $27.91 | $28.27 | $28.27 | 2,691,500 |
| 2025-05-13 | $28.39 | $28.69 | $28.10 | $28.32 | $28.32 | 3,918,000 |
| 2025-05-12 | $28.26 | $28.26 | $28.00 | $28.18 | $28.18 | 2,548,110 |
| 2025-05-09 | $27.98 | $28.24 | $27.96 | $28.12 | $28.12 | 2,261,050 |
| 2025-05-08 | $27.96 | $28.05 | $27.83 | $27.98 | $27.98 | 2,237,470 |
| 2025-05-07 | $28.00 | $28.26 | $27.79 | $28.00 | $28.00 | 2,887,870 |
| 2025-05-06 | $27.88 | $28.00 | $27.43 | $27.83 | $27.83 | 2,863,080 |
| 2025-04-30 | $28.29 | $28.36 | $27.62 | $27.75 | $27.75 | 4,972,790 |
| 2025-04-29 | $28.16 | $28.77 | $28.16 | $28.28 | $28.28 | 2,367,820 |
| 2025-04-28 | $28.35 | $28.84 | $28.19 | $28.25 | $28.25 | 2,792,200 |
| 2025-04-25 | $28.13 | $28.55 | $27.99 | $28.49 | $28.49 | 3,307,200 |
| 2025-04-24 | $28.03 | $28.35 | $27.96 | $28.18 | $28.18 | 2,991,500 |
| 2025-04-23 | $28.10 | $28.23 | $27.95 | $28.03 | $28.03 | 1,654,140 |
| 2025-04-22 | $28.04 | $28.26 | $27.95 | $28.02 | $28.02 | 2,883,240 |
| 2025-04-21 | $27.65 | $28.27 | $27.61 | $28.21 | $28.21 | 3,404,750 |
| 2025-04-18 | $27.71 | $27.88 | $27.52 | $27.73 | $27.73 | 1,943,700 |
| 2025-04-17 | $27.85 | $28.45 | $27.62 | $27.71 | $27.71 | 3,937,200 |
| 2025-04-16 | $26.90 | $28.31 | $26.50 | $28.15 | $28.15 | 6,787,430 |
| 2025-04-15 | $27.07 | $27.12 | $26.75 | $26.90 | $26.90 | 2,747,940 |
| 2025-04-14 | $27.16 | $27.29 | $26.91 | $27.06 | $27.06 | 5,613,050 |
| 2025-04-11 | $26.95 | $27.21 | $26.88 | $27.08 | $27.08 | 3,053,900 |
| 2025-04-10 | $27.19 | $27.60 | $27.02 | $27.23 | $27.23 | 5,595,720 |
| 2025-04-09 | $26.40 | $26.97 | $25.76 | $26.82 | $26.82 | 5,520,690 |
| 2025-04-08 | $25.88 | $27.03 | $25.88 | $26.70 | $26.70 | 7,809,250 |
| 2025-04-07 | $27.88 | $28.40 | $25.94 | $26.06 | $26.06 | 10,083,000 |
| 2025-04-03 | $28.60 | $29.19 | $28.60 | $28.82 | $28.82 | 2,931,850 |
| 2025-04-02 | $28.90 | $29.05 | $28.77 | $28.93 | $28.93 | 2,150,400 |
| 2025-04-01 | $29.14 | $29.60 | $28.74 | $28.87 | $28.87 | 5,666,450 |
| 2025-03-31 | $28.80 | $29.78 | $28.08 | $29.06 | $29.06 | 11,396,880 |
| 2025-03-28 | $30.59 | $30.60 | $29.91 | $30.00 | $30.00 | 4,372,430 |
| 2025-03-27 | $30.83 | $30.83 | $30.34 | $30.54 | $30.54 | 2,901,300 |
| 2025-03-26 | $30.75 | $30.84 | $30.44 | $30.46 | $30.46 | 2,756,620 |
| 2025-03-25 | $30.04 | $30.80 | $29.90 | $30.75 | $30.75 | 6,439,350 |
| 2025-03-24 | $29.81 | $30.10 | $29.69 | $29.93 | $29.93 | 3,467,920 |
| 2025-03-21 | $29.85 | $30.17 | $29.59 | $29.79 | $29.79 | 2,969,800 |
| 2025-03-20 | $29.95 | $30.22 | $29.80 | $29.89 | $29.89 | 3,227,780 |
| 2025-03-19 | $29.85 | $30.02 | $29.60 | $29.95 | $29.95 | 2,747,990 |
| 2025-03-18 | $30.07 | $30.13 | $29.63 | $29.94 | $29.94 | 3,159,440 |
| 2025-03-17 | $29.96 | $30.26 | $29.96 | $30.03 | $30.03 | 2,597,100 |
| 2025-03-14 | $30.00 | $30.19 | $29.90 | $29.96 | $29.96 | 4,224,980 |
| 2025-03-13 | $30.03 | $30.22 | $29.73 | $29.99 | $29.99 | 3,967,290 |
| 2025-03-12 | $30.53 | $30.55 | $30.00 | $30.09 | $30.09 | 4,966,310 |
| 2025-03-11 | $29.22 | $30.64 | $29.20 | $30.53 | $30.53 | 9,269,170 |
| 2025-03-10 | $28.68 | $29.76 | $28.66 | $29.65 | $29.65 | 7,728,300 |
| 2025-03-07 | $28.59 | $28.81 | $28.49 | $28.60 | $28.60 | 2,233,470 |
| 2025-03-06 | $28.99 | $29.00 | $28.62 | $28.67 | $28.67 | 3,949,110 |
| 2025-03-05 | $28.43 | $29.08 | $28.26 | $29.00 | $29.00 | 5,173,350 |
| 2025-03-04 | $27.90 | $28.50 | $27.90 | $28.43 | $28.43 | 4,305,630 |
| 2025-03-03 | $28.09 | $28.36 | $28.00 | $28.01 | $28.01 | 3,818,440 |
| 2025-02-28 | $28.22 | $28.50 | $27.98 | $28.08 | $28.08 | 3,476,080 |
| 2025-02-27 | $28.26 | $28.28 | $27.94 | $28.28 | $28.28 | 2,692,380 |
| 2025-02-26 | $27.87 | $28.38 | $27.86 | $28.26 | $28.26 | 3,343,650 |
| 2025-02-25 | $27.97 | $28.12 | $27.73 | $27.86 | $27.86 | 2,782,870 |
| 2025-02-24 | $27.90 | $28.19 | $27.88 | $27.98 | $27.98 | 4,065,420 |
| 2025-02-20 | $28.19 | $28.44 | $28.03 | $28.33 | $28.33 | 3,023,230 |
| 2025-02-19 | $28.48 | $28.53 | $28.03 | $28.19 | $28.19 | 3,950,440 |
| 2025-02-18 | $28.70 | $28.92 | $28.32 | $28.49 | $28.49 | 2,852,700 |
| 2025-02-17 | $29.19 | $29.26 | $28.52 | $28.79 | $28.79 | 4,950,520 |
| 2025-02-14 | $29.24 | $29.31 | $29.05 | $29.22 | $29.22 | 2,280,760 |
| 2025-02-13 | $29.45 | $29.66 | $29.21 | $29.21 | $29.21 | 3,079,800 |
| 2025-02-12 | $29.52 | $29.75 | $29.25 | $29.46 | $29.46 | 3,177,920 |
| 2025-02-11 | $29.48 | $29.74 | $29.35 | $29.60 | $29.60 | 2,885,740 |
| 2025-02-10 | $29.54 | $29.65 | $29.20 | $29.48 | $29.48 | 3,947,810 |
| 2025-02-07 | $29.50 | $29.75 | $29.15 | $29.54 | $29.54 | 4,621,970 |
| 2025-02-06 | $29.24 | $29.50 | $28.90 | $29.49 | $29.49 | 3,522,350 |
| 2025-02-05 | $30.01 | $30.14 | $28.42 | $29.15 | $29.15 | 8,268,430 |
| 2025-01-27 | $29.89 | $30.38 | $29.88 | $30.15 | $30.15 | 3,608,600 |
| 2025-01-24 | $29.65 | $29.95 | $29.52 | $29.87 | $29.87 | 3,835,810 |
| 2025-01-23 | $29.79 | $29.84 | $29.50 | $29.66 | $29.66 | 5,591,100 |
| 2025-01-22 | $29.03 | $29.73 | $28.95 | $29.58 | $29.58 | 5,957,020 |
| 2025-01-21 | $29.23 | $29.42 | $28.75 | $29.12 | $29.12 | 3,647,160 |
| 2025-01-20 | $28.73 | $29.49 | $28.73 | $29.19 | $29.19 | 6,362,830 |
| 2025-01-17 | $28.60 | $28.94 | $28.48 | $28.72 | $28.72 | 5,154,170 |
| 2025-01-16 | $28.45 | $28.88 | $28.23 | $28.64 | $28.64 | 5,254,230 |
| 2025-01-15 | $28.26 | $28.55 | $28.08 | $28.33 | $28.33 | 4,033,900 |
| 2025-01-14 | $27.57 | $28.48 | $27.31 | $28.26 | $28.26 | 7,461,690 |
| 2025-01-13 | $27.30 | $27.78 | $27.15 | $27.37 | $27.37 | 4,461,250 |
| 2025-01-09 | $27.99 | $28.14 | $27.71 | $27.79 | $27.79 | 4,697,230 |
| 2025-01-08 | $27.78 | $28.52 | $27.37 | $28.10 | $28.10 | 7,865,880 |
| 2025-01-07 | $28.85 | $28.97 | $27.63 | $27.96 | $27.96 | 10,423,060 |
| 2025-01-06 | $30.01 | $30.02 | $28.69 | $28.97 | $28.97 | 7,675,580 |
| 2025-01-03 | $29.45 | $30.65 | $29.42 | $30.02 | $30.02 | 10,399,690 |
| 2025-01-02 | $30.20 | $30.29 | $29.07 | $29.51 | $29.51 | 8,206,830 |
| 2024-12-31 | $29.60 | $30.50 | $29.52 | $30.27 | $30.27 | 14,464,780 |
| 2024-12-30 | $29.38 | $29.59 | $29.17 | $29.40 | $29.40 | 5,656,200 |
| 2024-12-27 | $28.95 | $29.48 | $28.62 | $29.42 | $29.42 | 8,064,400 |
| 2024-12-26 | $29.39 | $29.40 | $28.97 | $28.98 | $28.98 | 6,290,000 |
| 2024-12-25 | $29.54 | $29.58 | $29.20 | $29.38 | $29.38 | 4,140,100 |
| 2024-12-24 | $29.26 | $29.58 | $29.14 | $29.44 | $29.44 | 4,624,870 |
| 2024-12-23 | $29.44 | $29.81 | $29.10 | $29.23 | $29.23 | 5,256,020 |
| 2024-12-20 | $29.29 | $29.60 | $29.29 | $29.44 | $29.44 | 5,628,370 |
| 2024-12-19 | $29.99 | $29.99 | $29.01 | $29.28 | $29.28 | 9,441,860 |
| 2024-12-18 | $30.91 | $30.96 | $29.98 | $30.17 | $30.17 | 8,935,480 |
| 2024-12-17 | $30.97 | $31.30 | $30.80 | $30.90 | $30.90 | 5,344,330 |
| 2024-12-16 | $30.92 | $31.26 | $30.81 | $30.95 | $30.95 | 4,565,280 |
| 2024-12-13 | $31.49 | $31.49 | $30.92 | $30.92 | $30.92 | 6,306,600 |
| 2024-12-12 | $30.87 | $31.53 | $30.82 | $31.51 | $31.51 | 9,580,550 |
| 2024-12-11 | $30.78 | $31.00 | $30.61 | $30.86 | $30.86 | 5,648,210 |
| 2024-12-10 | $31.40 | $31.46 | $30.68 | $30.79 | $30.79 | 10,383,640 |
| 2024-12-09 | $31.01 | $31.28 | $30.70 | $30.80 | $30.80 | 6,533,620 |
| 2024-12-06 | $30.99 | $31.20 | $30.76 | $31.04 | $31.04 | 6,559,630 |
| 2024-12-05 | $31.40 | $31.49 | $30.79 | $30.96 | $30.96 | 8,660,490 |
| 2024-12-04 | $31.90 | $31.93 | $31.38 | $31.41 | $31.41 | 7,725,660 |
| 2024-12-03 | $31.76 | $32.24 | $31.61 | $31.87 | $31.87 | 7,330,040 |
| 2024-12-02 | $31.99 | $31.99 | $31.35 | $31.90 | $31.90 | 9,066,980 |
| 2024-11-29 | $31.77 | $32.32 | $31.52 | $32.01 | $32.01 | 6,325,160 |
| 2024-11-28 | $32.24 | $32.31 | $31.62 | $31.74 | $31.74 | 6,867,510 |
| 2024-11-27 | $32.39 | $32.60 | $31.47 | $32.34 | $32.34 | 6,688,510 |
| 2024-11-26 | $32.88 | $33.30 | $32.33 | $32.40 | $32.40 | 6,344,900 |
| 2024-11-25 | $33.52 | $33.62 | $32.50 | $32.75 | $32.75 | 7,470,660 |
| 2024-11-22 | $34.20 | $35.00 | $33.45 | $33.53 | $33.53 | 10,514,300 |
| 2024-11-21 | $32.99 | $34.72 | $32.82 | $34.19 | $34.19 | 15,337,260 |
| 2024-11-20 | $32.60 | $33.43 | $32.43 | $33.00 | $33.00 | 14,426,890 |
| 2024-11-19 | $31.83 | $32.12 | $31.50 | $32.07 | $32.07 | 5,367,300 |
| 2024-11-18 | $32.62 | $32.87 | $31.60 | $31.81 | $31.81 | 8,868,020 |
| 2024-11-15 | $31.93 | $33.27 | $31.86 | $32.42 | $32.42 | 9,998,250 |
| 2024-11-14 | $31.91 | $32.40 | $31.88 | $31.96 | $31.96 | 5,838,360 |
| 2024-11-13 | $32.18 | $32.42 | $31.86 | $32.02 | $32.02 | 5,235,520 |
| 2024-11-12 | $32.30 | $32.85 | $32.15 | $32.42 | $32.42 | 8,099,440 |
| 2024-11-11 | $32.68 | $32.68 | $31.72 | $32.42 | $32.42 | 10,831,870 |
| 2024-11-08 | $33.40 | $33.49 | $32.60 | $32.75 | $32.75 | 9,702,710 |
| 2024-11-07 | $32.49 | $33.44 | $32.30 | $33.36 | $33.36 | 9,461,980 |
| 2024-11-06 | $32.15 | $32.73 | $31.91 | $32.51 | $32.51 | 9,409,610 |
| 2024-11-05 | $32.05 | $32.28 | $31.70 | $32.11 | $32.11 | 9,642,890 |
| 2024-11-04 | $32.11 | $32.17 | $31.66 | $31.99 | $31.99 | 5,663,600 |
| 2024-11-01 | $32.46 | $32.63 | $31.90 | $32.11 | $32.11 | 5,844,000 |
| 2024-10-31 | $32.25 | $32.74 | $31.66 | $32.46 | $32.46 | 7,253,600 |
| 2024-10-30 | $31.70 | $33.12 | $31.68 | $32.03 | $32.03 | 12,256,040 |
| 2024-10-29 | $31.80 | $32.08 | $31.25 | $31.28 | $31.28 | 5,882,460 |
| 2024-10-28 | $31.65 | $31.98 | $31.31 | $31.89 | $31.89 | 6,140,030 |
| 2024-10-25 | $31.78 | $32.36 | $31.43 | $31.65 | $31.65 | 12,464,800 |
| 2024-10-24 | $34.35 | $34.35 | $31.36 | $31.79 | $31.79 | 20,926,160 |
| 2024-10-23 | $34.82 | $35.35 | $34.25 | $34.84 | $34.84 | 3,390,820 |
| 2024-10-22 | $33.90 | $34.90 | $33.81 | $34.80 | $34.80 | 4,039,080 |
| 2024-10-21 | $35.00 | $35.19 | $33.91 | $34.23 | $34.23 | 5,637,910 |
| 2024-10-18 | $34.25 | $35.50 | $33.91 | $35.00 | $35.00 | 4,268,330 |
| 2024-10-17 | $34.50 | $34.95 | $34.13 | $34.30 | $34.30 | 2,912,750 |
| 2024-10-16 | $33.95 | $34.83 | $33.80 | $34.57 | $34.57 | 3,242,030 |
| 2024-10-15 | $35.34 | $35.40 | $34.17 | $34.23 | $34.23 | 3,458,480 |
| 2024-10-14 | $35.00 | $35.87 | $34.00 | $35.54 | $35.54 | 5,160,230 |
| 2024-10-11 | $35.19 | $35.50 | $34.21 | $34.65 | $34.65 | 5,397,980 |
| 2024-10-10 | $34.80 | $36.40 | $34.52 | $34.62 | $34.62 | 6,123,370 |
| 2024-10-09 | $36.33 | $37.22 | $34.46 | $34.51 | $34.51 | 7,268,360 |
| 2024-10-08 | $39.49 | $39.49 | $35.74 | $36.88 | $36.88 | 10,660,970 |
| 2024-09-30 | $35.04 | $36.89 | $34.45 | $36.19 | $36.19 | 10,906,600 |
| 2024-09-27 | $32.88 | $34.10 | $32.60 | $34.04 | $34.04 | 3,912,770 |
| 2024-09-26 | $32.11 | $32.80 | $31.82 | $32.78 | $32.78 | 3,865,790 |
| 2024-09-25 | $32.80 | $33.27 | $32.03 | $32.25 | $32.25 | 5,044,840 |
| 2024-09-24 | $31.25 | $32.83 | $30.94 | $32.60 | $32.60 | 5,155,400 |
| 2024-09-23 | $30.49 | $31.25 | $30.02 | $31.00 | $31.00 | 2,469,530 |
| 2024-09-20 | $30.69 | $30.85 | $30.25 | $30.37 | $30.37 | 2,449,680 |
| 2024-09-19 | $30.30 | $30.88 | $29.85 | $30.69 | $30.69 | 2,785,170 |
| 2024-09-18 | $30.05 | $30.40 | $29.75 | $30.29 | $30.29 | 2,100,720 |
| 2024-09-13 | $30.45 | $30.68 | $29.70 | $29.80 | $29.80 | 2,624,840 |
| 2024-09-12 | $31.07 | $31.49 | $30.37 | $30.43 | $30.43 | 3,124,660 |
| 2024-09-11 | $31.22 | $31.29 | $30.60 | $31.04 | $31.04 | 2,818,130 |
| 2024-09-10 | $31.72 | $31.82 | $30.90 | $31.38 | $31.38 | 2,390,340 |
| 2024-09-09 | $31.76 | $31.86 | $31.22 | $31.55 | $31.55 | 2,082,460 |
| 2024-09-06 | $32.50 | $32.57 | $31.68 | $31.76 | $31.76 | 2,024,090 |
| 2024-09-05 | $32.10 | $32.44 | $31.71 | $32.40 | $32.40 | 2,378,240 |
| 2024-09-04 | $32.67 | $32.67 | $31.90 | $32.08 | $32.08 | 2,728,130 |
| 2024-09-03 | $33.07 | $33.54 | $32.70 | $32.84 | $32.84 | 2,912,150 |
| 2024-09-02 | $32.65 | $33.80 | $32.65 | $33.20 | $33.20 | 4,506,270 |
| 2024-08-30 | $32.40 | $33.26 | $31.62 | $32.50 | $32.50 | 5,605,630 |
| 2024-08-29 | $32.31 | $32.51 | $31.51 | $32.42 | $32.42 | 3,924,130 |
| 2024-08-28 | $32.59 | $33.19 | $32.40 | $32.54 | $32.54 | 2,065,650 |
| 2024-08-27 | $32.80 | $32.82 | $32.10 | $32.59 | $32.59 | 4,033,010 |
| 2024-08-26 | $34.09 | $34.09 | $32.27 | $33.17 | $33.17 | 5,682,050 |
| 2024-08-23 | $34.90 | $35.01 | $33.82 | $34.10 | $34.10 | 2,665,260 |
| 2024-08-22 | $34.92 | $35.25 | $34.68 | $34.96 | $34.96 | 1,491,660 |
| 2024-08-21 | $35.01 | $35.43 | $34.83 | $34.95 | $34.95 | 1,569,230 |
| 2024-08-20 | $35.32 | $35.45 | $34.70 | $35.15 | $35.15 | 2,255,680 |
| 2024-08-19 | $35.11 | $35.77 | $34.88 | $35.29 | $35.29 | 2,310,500 |
| 2024-08-16 | $35.16 | $35.54 | $35.04 | $35.10 | $35.10 | 2,322,370 |
| 2024-08-15 | $34.35 | $35.88 | $34.23 | $35.44 | $35.44 | 4,664,190 |
| 2024-08-14 | $33.41 | $34.88 | $33.12 | $34.33 | $34.33 | 4,602,300 |
| 2024-08-13 | $33.16 | $34.00 | $33.16 | $33.55 | $33.55 | 3,568,070 |
| 2024-08-12 | $33.09 | $33.66 | $32.90 | $33.15 | $33.15 | 2,535,460 |
| 2024-08-09 | $33.19 | $33.48 | $33.00 | $33.07 | $33.07 | 2,365,830 |
| 2024-08-08 | $33.33 | $33.43 | $32.65 | $33.30 | $33.30 | 2,815,850 |
| 2024-08-07 | $33.66 | $33.78 | $33.25 | $33.35 | $33.35 | 2,298,630 |
| 2024-08-06 | $34.58 | $34.58 | $33.55 | $33.62 | $33.62 | 2,525,320 |
| 2024-08-05 | $35.05 | $35.30 | $33.99 | $34.10 | $34.10 | 3,654,900 |
| 2024-08-02 | $35.40 | $35.76 | $35.15 | $35.30 | $35.30 | 1,829,160 |
| 2024-08-01 | $35.41 | $35.95 | $34.85 | $35.56 | $35.56 | 3,151,090 |
| 2024-07-31 | $34.72 | $35.58 | $34.20 | $35.49 | $35.49 | 3,371,040 |
| 2024-07-30 | $35.51 | $35.51 | $34.53 | $34.70 | $34.70 | 3,911,240 |
| 2024-07-29 | $35.76 | $35.80 | $35.27 | $35.68 | $35.68 | 2,298,110 |
| 2024-07-26 | $36.08 | $36.28 | $35.20 | $35.78 | $35.78 | 3,872,720 |
| 2024-07-25 | $36.72 | $36.90 | $35.93 | $36.11 | $36.11 | 3,240,850 |
| 2024-07-24 | $37.57 | $37.88 | $36.63 | $36.80 | $36.80 | 3,643,180 |
| 2024-07-23 | $37.00 | $38.28 | $36.90 | $37.55 | $37.55 | 4,289,010 |
| 2024-07-22 | $36.77 | $37.37 | $36.43 | $37.05 | $37.05 | 4,333,230 |
| 2024-07-19 | $36.96 | $37.23 | $36.53 | $36.58 | $36.58 | 2,831,880 |
| 2024-07-18 | $36.68 | $37.56 | $36.00 | $37.35 | $37.35 | 3,314,930 |
| 2024-07-17 | $37.83 | $37.87 | $36.69 | $36.69 | $36.69 | 4,344,780 |
| 2024-07-16 | $38.15 | $38.88 | $37.50 | $37.81 | $37.81 | 3,232,970 |
| 2024-07-15 | $37.73 | $38.40 | $37.55 | $38.32 | $38.32 | 2,962,170 |
| 2024-07-12 | $38.88 | $38.88 | $37.64 | $38.19 | $38.19 | 2,955,110 |
| 2024-07-11 | $38.00 | $38.88 | $37.09 | $38.64 | $38.64 | 4,995,930 |
| 2024-07-10 | $37.41 | $38.68 | $37.26 | $38.50 | $38.50 | 4,812,710 |
| 2024-07-09 | $37.00 | $37.69 | $36.81 | $37.58 | $37.58 | 3,288,050 |
| 2024-07-08 | $37.09 | $37.88 | $36.98 | $37.41 | $37.41 | 3,828,920 |
| 2024-07-05 | $36.85 | $37.10 | $36.21 | $37.03 | $37.03 | 3,363,960 |
| 2024-07-04 | $36.83 | $37.47 | $36.65 | $36.87 | $36.87 | 3,804,480 |
| 2024-07-03 | $35.73 | $37.22 | $35.66 | $36.99 | $36.99 | 5,164,520 |
| 2024-07-02 | $36.05 | $36.13 | $35.48 | $35.86 | $35.86 | 3,510,740 |
| 2024-07-01 | $34.75 | $35.98 | $34.74 | $35.97 | $35.97 | 5,087,480 |
| 2024-06-28 | $34.21 | $35.10 | $34.18 | $34.74 | $34.74 | 2,773,480 |
| 2024-06-27 | $35.18 | $35.49 | $34.26 | $34.30 | $34.30 | 3,356,200 |
| 2024-06-26 | $34.75 | $35.30 | $34.33 | $35.26 | $35.26 | 3,931,450 |
| 2024-06-25 | $34.28 | $34.89 | $34.02 | $34.71 | $34.71 | 5,239,980 |
| 2024-06-24 | $34.30 | $35.00 | $33.66 | $34.18 | $34.18 | 9,319,140 |
| 2024-06-21 | $33.40 | $33.75 | $32.74 | $33.00 | $33.00 | 2,025,110 |
| 2024-06-20 | $33.60 | $34.02 | $33.06 | $33.30 | $33.30 | 2,440,460 |
| 2024-06-19 | $34.34 | $34.60 | $33.68 | $33.69 | $33.69 | 2,190,020 |
| 2024-06-18 | $34.05 | $34.87 | $33.82 | $34.31 | $34.31 | 3,186,160 |
| 2024-06-17 | $34.33 | $34.85 | $33.70 | $34.05 | $34.05 | 3,521,080 |
| 2024-06-14 | $32.85 | $34.40 | $32.75 | $34.34 | $34.34 | 5,864,290 |
| 2024-06-13 | $33.52 | $33.69 | $32.75 | $32.99 | $32.99 | 2,472,370 |
| 2024-06-12 | $33.33 | $33.50 | $33.03 | $33.40 | $33.40 | 1,863,330 |
| 2024-06-11 | $33.80 | $33.88 | $32.76 | $33.37 | $33.37 | 2,943,720 |
| 2024-06-07 | $33.40 | $33.85 | $32.99 | $33.50 | $33.50 | 2,697,520 |
| 2024-06-06 | $33.19 | $33.86 | $33.08 | $33.31 | $33.31 | 3,208,450 |
| 2024-06-05 | $33.40 | $33.50 | $32.93 | $32.95 | $32.95 | 1,649,100 |
| 2024-06-04 | $32.77 | $33.39 | $32.69 | $33.33 | $33.33 | 2,608,800 |
| 2024-06-03 | $33.30 | $33.45 | $32.49 | $32.80 | $32.80 | 2,844,930 |
| 2024-05-31 | $33.24 | $33.55 | $33.15 | $33.41 | $33.41 | 1,539,170 |
| 2024-05-30 | $33.36 | $33.76 | $33.17 | $33.29 | $33.29 | 1,586,890 |
| 2024-05-29 | $33.18 | $33.79 | $33.01 | $33.57 | $33.57 | 2,082,600 |
| 2024-05-28 | $33.33 | $33.72 | $33.00 | $33.28 | $33.28 | 2,285,400 |
| 2024-05-27 | $33.03 | $33.25 | $32.86 | $33.19 | $33.19 | 1,506,250 |
| 2024-05-24 | $32.90 | $33.35 | $32.80 | $33.01 | $33.01 | 2,443,060 |
| 2024-05-23 | $33.69 | $33.71 | $32.84 | $32.93 | $32.93 | 2,533,940 |
| 2024-05-22 | $33.52 | $33.77 | $33.38 | $33.51 | $33.51 | 1,834,430 |
| 2024-05-21 | $33.95 | $33.95 | $33.35 | $33.68 | $33.68 | 1,786,730 |
| 2024-05-20 | $33.68 | $34.17 | $33.50 | $33.95 | $33.95 | 3,512,760 |
| 2024-05-17 | $33.98 | $34.28 | $33.21 | $33.68 | $33.68 | 3,077,960 |
| 2024-05-16 | $34.00 | $34.80 | $33.72 | $33.88 | $33.88 | 3,665,840 |
| 2024-05-15 | $34.09 | $34.40 | $33.81 | $34.07 | $34.07 | 2,724,860 |
| 2024-05-14 | $33.78 | $34.21 | $33.63 | $34.13 | $34.13 | 3,212,490 |
| 2024-05-13 | $33.50 | $34.16 | $33.50 | $33.80 | $33.80 | 3,345,150 |
| 2024-05-10 | $34.25 | $34.38 | $33.57 | $33.73 | $33.73 | 2,742,430 |
| 2024-05-09 | $33.97 | $34.34 | $33.85 | $34.09 | $34.09 | 2,958,780 |
| 2024-05-08 | $34.50 | $34.87 | $33.92 | $33.98 | $33.98 | 3,376,000 |
| 2024-05-07 | $34.20 | $35.00 | $34.20 | $34.41 | $34.41 | 4,135,190 |
| 2024-05-06 | $34.67 | $34.74 | $33.33 | $34.11 | $34.11 | 6,698,280 |
| 2024-04-30 | $33.61 | $34.55 | $33.61 | $34.30 | $34.30 | 3,530,770 |
| 2024-04-29 | $33.82 | $34.00 | $32.00 | $33.78 | $33.78 | 6,731,640 |
| 2024-04-26 | $33.50 | $33.88 | $33.09 | $33.83 | $33.83 | 4,515,780 |
| 2024-04-25 | $32.69 | $33.38 | $32.50 | $33.23 | $33.23 | 3,259,600 |
| 2024-04-24 | $32.85 | $32.98 | $32.32 | $32.80 | $32.80 | 3,138,720 |
| 2024-04-23 | $32.48 | $33.20 | $32.48 | $32.64 | $32.64 | 3,984,120 |
| 2024-04-22 | $33.00 | $33.20 | $32.65 | $32.82 | $32.82 | 2,763,520 |
| 2024-04-19 | $32.77 | $33.58 | $32.66 | $33.15 | $33.15 | 4,646,950 |
| 2024-04-18 | $33.10 | $33.33 | $32.50 | $32.93 | $32.93 | 4,295,350 |
| 2024-04-17 | $32.74 | $33.30 | $32.50 | $33.04 | $33.04 | 3,797,780 |
| 2024-04-16 | $33.00 | $33.26 | $32.34 | $32.56 | $32.56 | 6,268,550 |
| 2024-04-15 | $32.15 | $33.17 | $31.61 | $32.85 | $32.85 | 5,637,760 |
| 2024-04-12 | $31.70 | $32.90 | $31.65 | $32.34 | $32.34 | 5,155,790 |
| 2024-04-11 | $31.66 | $32.01 | $31.30 | $31.80 | $31.80 | 3,937,500 |
| 2024-04-10 | $31.63 | $31.88 | $31.40 | $31.67 | $31.67 | 2,876,660 |
| 2024-04-09 | $32.33 | $32.34 | $31.22 | $31.63 | $31.63 | 6,270,320 |
| 2024-04-08 | $32.94 | $32.94 | $32.00 | $32.34 | $32.34 | 4,957,130 |
| 2024-04-03 | $32.60 | $33.60 | $32.22 | $32.99 | $32.99 | 7,709,850 |
| 2024-04-02 | $31.31 | $32.60 | $31.20 | $32.22 | $32.22 | 5,456,700 |
| 2024-04-01 | $31.23 | $31.60 | $30.90 | $31.32 | $31.32 | 2,706,420 |
| 2024-03-29 | $30.41 | $31.23 | $30.40 | $31.19 | $31.19 | 3,137,850 |
| 2024-03-28 | $30.20 | $30.55 | $30.00 | $30.41 | $30.41 | 2,189,260 |
| 2024-03-27 | $30.34 | $30.86 | $29.83 | $30.21 | $30.21 | 3,534,380 |
| 2024-03-26 | $30.33 | $30.50 | $30.03 | $30.35 | $30.35 | 2,353,000 |
| 2024-03-25 | $30.30 | $30.87 | $30.03 | $30.35 | $30.35 | 3,955,040 |
| 2024-03-22 | $30.03 | $30.43 | $29.78 | $30.30 | $30.30 | 3,283,930 |
| 2024-03-21 | $30.15 | $30.63 | $30.02 | $30.21 | $30.21 | 3,155,130 |
| 2024-03-20 | $29.40 | $30.38 | $29.31 | $30.25 | $30.25 | 5,052,830 |
| 2024-03-19 | $29.50 | $30.20 | $29.35 | $29.47 | $29.47 | 3,418,040 |
| 2024-03-18 | $29.25 | $29.73 | $29.20 | $29.53 | $29.53 | 3,154,260 |
| 2024-03-15 | $29.00 | $29.50 | $28.74 | $29.38 | $29.38 | 5,403,410 |
| 2024-03-14 | $28.70 | $28.90 | $28.38 | $28.79 | $28.79 | 3,464,380 |
| 2024-03-13 | $28.05 | $29.25 | $27.92 | $28.97 | $28.97 | 5,316,280 |
| 2024-03-12 | $28.43 | $28.52 | $27.79 | $28.15 | $28.15 | 3,412,610 |
| 2024-03-11 | $28.80 | $28.95 | $27.95 | $28.55 | $28.55 | 4,058,820 |
| 2024-03-08 | $28.46 | $29.39 | $28.40 | $28.84 | $28.84 | 4,350,520 |
| 2024-03-07 | $28.03 | $28.93 | $27.93 | $28.57 | $28.57 | 5,535,960 |
| 2024-03-06 | $28.00 | $28.40 | $27.82 | $28.03 | $28.03 | 3,261,310 |
| 2024-03-05 | $28.10 | $28.15 | $27.65 | $27.98 | $27.98 | 3,086,030 |
| 2024-03-04 | $28.20 | $28.23 | $27.40 | $28.19 | $28.19 | 4,173,140 |
| 2024-03-01 | $28.55 | $28.64 | $28.10 | $28.17 | $28.17 | 2,386,280 |
| 2024-02-29 | $27.85 | $28.55 | $27.78 | $28.54 | $28.54 | 3,788,360 |
| 2024-02-28 | $28.86 | $29.24 | $27.88 | $27.94 | $27.94 | 3,646,860 |
| 2024-02-27 | $28.55 | $29.00 | $28.41 | $28.94 | $28.94 | 2,374,800 |
| 2024-02-26 | $28.99 | $29.06 | $28.32 | $28.55 | $28.55 | 3,717,700 |
| 2024-02-23 | $29.50 | $29.50 | $28.45 | $29.05 | $29.05 | 3,099,890 |
| 2024-02-22 | $29.15 | $29.59 | $28.98 | $29.20 | $29.20 | 2,686,210 |
| 2024-02-21 | $28.96 | $29.93 | $28.74 | $29.16 | $29.16 | 5,512,000 |
| 2024-02-20 | $27.99 | $28.94 | $27.72 | $28.80 | $28.80 | 4,560,920 |
| 2024-02-19 | $28.11 | $28.34 | $27.81 | $28.08 | $28.08 | 4,364,640 |
| 2024-02-08 | $27.08 | $28.90 | $27.00 | $27.88 | $27.88 | 6,727,820 |
| 2024-02-07 | $26.46 | $27.48 | $26.36 | $27.07 | $27.07 | 5,233,950 |
| 2024-02-06 | $24.50 | $27.05 | $23.88 | $26.46 | $26.46 | 5,946,700 |
| 2024-02-05 | $25.49 | $25.49 | $23.96 | $24.60 | $24.60 | 8,027,200 |
| 2024-02-02 | $26.44 | $26.62 | $24.84 | $25.59 | $25.59 | 5,579,030 |
| 2024-02-01 | $27.00 | $27.10 | $26.00 | $26.45 | $26.45 | 3,813,290 |
| 2024-01-31 | $28.00 | $28.36 | $26.80 | $27.00 | $27.00 | 3,672,200 |
| 2024-01-30 | $28.89 | $28.94 | $27.93 | $28.10 | $28.10 | 1,548,560 |
| 2024-01-29 | $29.30 | $29.48 | $28.73 | $28.99 | $28.99 | 1,399,200 |
| 2024-01-26 | $29.33 | $30.00 | $29.01 | $29.29 | $29.29 | 2,476,190 |
| 2024-01-25 | $28.60 | $29.42 | $28.51 | $29.33 | $29.33 | 2,789,470 |
| 2024-01-24 | $28.10 | $28.76 | $27.40 | $28.40 | $28.40 | 2,508,170 |
| 2024-01-23 | $27.69 | $28.20 | $27.28 | $27.93 | $27.93 | 2,829,430 |
| 2024-01-22 | $29.60 | $29.60 | $27.50 | $27.69 | $27.69 | 4,460,210 |
| 2024-01-19 | $29.42 | $29.63 | $29.11 | $29.51 | $29.51 | 2,296,400 |
| 2024-01-18 | $29.79 | $29.79 | $28.69 | $29.43 | $29.43 | 4,136,350 |
| 2024-01-17 | $30.60 | $30.95 | $29.82 | $29.87 | $29.87 | 3,025,460 |
| 2024-01-16 | $30.93 | $30.99 | $30.13 | $30.75 | $30.75 | 2,703,460 |
| 2024-01-15 | $30.47 | $31.20 | $30.39 | $31.03 | $31.03 | 2,833,360 |
| 2024-01-12 | $30.29 | $31.02 | $30.20 | $30.57 | $30.57 | 1,894,600 |
| 2024-01-11 | $30.03 | $30.89 | $29.93 | $30.29 | $30.29 | 2,474,900 |
| 2024-01-10 | $30.82 | $30.82 | $30.08 | $30.22 | $30.22 | 2,000,010 |
| 2024-01-09 | $30.25 | $30.97 | $29.71 | $30.65 | $30.65 | 3,043,100 |
| 2024-01-08 | $30.94 | $30.99 | $30.14 | $30.14 | $30.14 | 2,897,110 |
| 2024-01-05 | $30.78 | $31.52 | $30.58 | $30.95 | $30.95 | 4,602,780 |
| 2024-01-04 | $30.99 | $31.23 | $30.68 | $30.77 | $30.77 | 1,723,400 |
| 2024-01-03 | $31.00 | $31.24 | $30.73 | $31.04 | $31.04 | 2,142,120 |
| 2024-01-02 | $30.64 | $31.48 | $30.57 | $31.16 | $31.16 | 2,871,300 |
| 2024-01-01 | $30.57 | $30.57 | $30.57 | $30.57 | $30.57 | 0 |
| 2023-12-29 | $30.12 | $30.67 | $29.88 | $30.57 | $30.57 | 2,840,750 |
| 2023-12-28 | $30.20 | $30.42 | $30.03 | $30.12 | $30.12 | 3,697,780 |
| 2023-12-27 | $30.15 | $30.60 | $29.83 | $30.30 | $30.30 | 2,779,660 |
| 2023-12-26 | $29.85 | $30.68 | $29.70 | $30.44 | $30.44 | 4,525,540 |
| 2023-12-25 | $29.69 | $29.94 | $29.25 | $29.85 | $29.85 | 2,757,100 |
| 2023-12-22 | $29.83 | $30.11 | $29.58 | $29.69 | $29.69 | 2,837,070 |
| 2023-12-21 | $30.03 | $30.13 | $29.37 | $29.84 | $29.84 | 3,989,900 |
| 2023-12-20 | $30.21 | $30.50 | $30.00 | $30.08 | $30.08 | 2,230,260 |
| 2023-12-19 | $30.34 | $30.59 | $30.12 | $30.24 | $30.24 | 2,577,250 |
| 2023-12-18 | $30.45 | $30.92 | $30.11 | $30.27 | $30.27 | 3,546,280 |
| 2023-12-14 | $31.28 | $31.60 | $31.15 | $31.31 | $31.31 | 2,475,740 |
| 2023-12-13 | $31.44 | $31.80 | $31.16 | $31.32 | $31.32 | 1,780,140 |
| 2023-12-12 | $31.88 | $31.95 | $31.30 | $31.52 | $31.52 | 2,487,400 |
| 2023-12-11 | $31.00 | $32.02 | $30.61 | $31.92 | $31.92 | 3,633,290 |
| 2023-12-08 | $31.25 | $31.76 | $31.00 | $31.10 | $31.10 | 3,644,360 |
| 2023-12-07 | $31.10 | $31.32 | $30.87 | $31.12 | $31.12 | 1,752,210 |
| 2023-12-06 | $31.39 | $31.43 | $30.94 | $31.10 | $31.10 | 2,064,880 |
| 2023-12-05 | $31.80 | $31.85 | $31.25 | $31.29 | $31.29 | 3,284,040 |
| 2023-12-04 | $32.00 | $32.13 | $31.31 | $31.75 | $31.75 | 3,274,910 |
| 2023-12-01 | $31.87 | $32.23 | $31.65 | $31.93 | $31.93 | 3,743,300 |
| 2023-11-30 | $31.38 | $32.28 | $31.28 | $31.97 | $31.97 | 5,557,910 |
| 2023-11-29 | $31.29 | $31.50 | $31.01 | $31.26 | $31.26 | 2,864,690 |
| 2023-11-28 | $31.50 | $31.68 | $31.16 | $31.22 | $31.22 | 4,196,070 |
| 2023-11-27 | $31.85 | $32.63 | $31.33 | $31.57 | $31.57 | 4,054,490 |
| 2023-11-24 | $31.38 | $32.20 | $31.23 | $31.79 | $31.79 | 4,719,990 |
| 2023-11-23 | $31.65 | $31.84 | $31.13 | $31.41 | $31.41 | 3,753,760 |
| 2023-11-22 | $31.57 | $31.98 | $31.46 | $31.70 | $31.70 | 3,898,840 |
| 2023-11-21 | $30.90 | $32.32 | $30.90 | $31.66 | $31.66 | 7,630,960 |
| 2023-11-20 | $29.94 | $31.15 | $29.76 | $31.10 | $31.10 | 6,467,470 |
| 2023-11-17 | $29.98 | $30.18 | $29.73 | $29.97 | $29.97 | 3,410,900 |
| 2023-11-16 | $29.99 | $30.86 | $29.99 | $30.08 | $30.08 | 6,065,800 |
| 2023-11-15 | $29.35 | $30.50 | $29.25 | $30.09 | $30.09 | 7,102,640 |
| 2023-11-14 | $29.26 | $29.66 | $28.60 | $29.45 | $29.45 | 5,070,750 |
| 2023-11-13 | $29.18 | $29.50 | $29.03 | $29.36 | $29.36 | 6,043,050 |
| 2023-11-10 | $27.80 | $29.49 | $27.62 | $29.18 | $29.18 | 9,628,260 |
| 2023-11-09 | $28.10 | $28.27 | $27.69 | $27.77 | $27.77 | 3,205,320 |
| 2023-11-08 | $28.32 | $28.66 | $27.72 | $28.19 | $28.19 | 5,054,180 |
| 2023-11-07 | $27.83 | $28.81 | $27.51 | $28.55 | $28.55 | 5,377,630 |
| 2023-11-06 | $27.70 | $28.20 | $27.55 | $28.02 | $28.02 | 6,238,130 |
| 2023-11-03 | $27.60 | $27.89 | $27.38 | $27.60 | $27.60 | 4,306,090 |
| 2023-11-02 | $27.07 | $27.88 | $27.00 | $27.60 | $27.60 | 8,358,440 |
| 2023-11-01 | $27.53 | $27.69 | $26.87 | $26.92 | $26.92 | 8,835,550 |
| 2023-10-31 | $28.21 | $28.35 | $27.21 | $27.21 | $27.21 | 17,051,430 |
| 2023-10-30 | $30.99 | $31.10 | $29.75 | $30.23 | $30.23 | 6,260,160 |
| 2023-10-27 | $28.19 | $30.89 | $28.19 | $30.56 | $30.56 | 11,039,090 |
| 2023-10-26 | $28.06 | $28.23 | $27.84 | $28.18 | $28.18 | 2,128,160 |
| 2023-10-25 | $27.96 | $28.37 | $27.64 | $28.15 | $28.15 | 3,339,190 |
| 2023-10-24 | $26.84 | $28.09 | $26.84 | $28.04 | $28.04 | 4,822,200 |
| 2023-10-23 | $27.70 | $27.70 | $26.60 | $26.79 | $26.79 | 4,908,130 |
| 2023-10-20 | $27.94 | $28.18 | $27.66 | $27.75 | $27.75 | 2,721,500 |
| 2023-10-19 | $28.52 | $28.61 | $27.90 | $27.95 | $27.95 | 4,012,100 |
| 2023-10-18 | $29.29 | $29.30 | $28.56 | $28.66 | $28.66 | 3,506,600 |
| 2023-10-17 | $28.97 | $29.38 | $28.50 | $29.30 | $29.30 | 4,277,040 |
| 2023-10-16 | $28.69 | $29.45 | $28.46 | $29.20 | $29.20 | 6,989,290 |
| 2023-10-13 | $28.67 | $28.77 | $28.30 | $28.37 | $28.37 | 2,822,440 |
| 2023-10-12 | $28.76 | $29.00 | $28.62 | $28.69 | $28.69 | 2,527,410 |
| 2023-10-11 | $28.90 | $29.06 | $28.57 | $28.80 | $28.80 | 3,024,270 |
| 2023-10-10 | $28.95 | $29.55 | $28.83 | $28.90 | $28.90 | 3,872,100 |
| 2023-10-09 | $29.18 | $29.55 | $28.65 | $28.94 | $28.94 | 3,492,460 |
| 2023-09-28 | $29.02 | $29.33 | $28.90 | $29.17 | $29.17 | 3,518,900 |
| 2023-09-27 | $28.90 | $29.22 | $28.76 | $28.85 | $28.85 | 3,619,830 |
| 2023-09-26 | $28.96 | $29.07 | $28.61 | $28.89 | $28.89 | 2,686,610 |
| 2023-09-25 | $28.90 | $29.50 | $28.70 | $28.84 | $28.84 | 3,302,730 |
| 2023-09-22 | $29.24 | $29.37 | $28.70 | $28.87 | $28.87 | 4,402,890 |
| 2023-09-21 | $29.67 | $29.72 | $29.00 | $29.21 | $29.21 | 5,118,850 |
| 2023-09-20 | $29.68 | $30.15 | $29.32 | $29.67 | $29.67 | 6,804,400 |
| 2023-09-19 | $28.90 | $30.18 | $28.50 | $29.86 | $29.86 | 12,019,680 |
| 2023-09-18 | $28.98 | $29.00 | $28.38 | $28.84 | $28.84 | 4,759,090 |
| 2023-09-15 | $29.30 | $29.30 | $28.56 | $28.98 | $28.98 | 6,718,580 |
| 2023-09-14 | $29.31 | $29.58 | $29.00 | $29.31 | $29.31 | 5,578,610 |
| 2023-09-13 | $29.20 | $29.58 | $28.81 | $29.30 | $29.30 | 8,949,330 |
| 2023-09-12 | $28.70 | $29.68 | $28.70 | $28.98 | $28.98 | 8,044,820 |
| 2023-09-11 | $27.30 | $29.11 | $27.27 | $28.92 | $28.92 | 11,581,830 |
| 2023-09-08 | $26.56 | $27.46 | $26.56 | $27.24 | $27.24 | 4,103,670 |
| 2023-09-07 | $26.62 | $26.81 | $26.53 | $26.61 | $26.61 | 2,350,730 |
| 2023-09-06 | $27.00 | $27.10 | $26.60 | $26.71 | $26.71 | 3,513,970 |
| 2023-09-05 | $27.10 | $27.26 | $26.74 | $26.92 | $26.92 | 4,478,400 |
| 2023-09-04 | $26.87 | $27.39 | $26.82 | $27.24 | $27.24 | 5,579,210 |
| 2023-09-01 | $26.24 | $26.99 | $26.24 | $26.97 | $26.97 | 5,581,610 |
| 2023-08-31 | $26.35 | $26.57 | $26.08 | $26.12 | $26.12 | 3,441,840 |
| 2023-08-30 | $26.79 | $27.20 | $26.05 | $26.17 | $26.17 | 8,248,790 |
| 2023-08-29 | $25.10 | $25.93 | $25.05 | $25.77 | $25.77 | 3,976,500 |
| 2023-08-28 | $25.85 | $26.21 | $25.03 | $25.09 | $25.09 | 4,783,420 |
| 2023-08-25 | $24.70 | $25.35 | $24.61 | $24.85 | $24.85 | 1,927,310 |
| 2023-08-24 | $24.81 | $24.85 | $24.51 | $24.77 | $24.77 | 2,150,650 |
| 2023-08-23 | $25.08 | $25.25 | $24.63 | $24.64 | $24.64 | 2,361,520 |
| 2023-08-22 | $25.37 | $25.59 | $24.71 | $25.01 | $25.01 | 3,305,230 |
| 2023-08-21 | $25.50 | $25.90 | $25.25 | $25.35 | $25.35 | 2,208,600 |
| 2023-08-18 | $25.54 | $25.99 | $25.48 | $25.48 | $25.48 | 3,089,150 |
| 2023-08-17 | $24.63 | $25.78 | $24.17 | $25.68 | $25.68 | 4,781,770 |
| 2023-08-16 | $24.90 | $25.43 | $24.70 | $24.70 | $24.70 | 2,435,460 |
| 2023-08-15 | $24.99 | $25.25 | $24.84 | $25.04 | $25.04 | 2,475,900 |
| 2023-08-14 | $24.72 | $25.08 | $24.56 | $24.90 | $24.90 | 3,757,690 |
| 2023-08-11 | $26.75 | $26.75 | $24.80 | $24.96 | $24.96 | 9,708,560 |
| 2023-08-10 | $26.45 | $27.12 | $26.43 | $27.05 | $27.05 | 6,356,070 |
| 2023-08-09 | $26.51 | $26.55 | $25.98 | $26.19 | $26.19 | 2,419,130 |
| 2023-08-08 | $25.61 | $26.99 | $25.53 | $26.65 | $26.65 | 4,876,440 |
| 2023-08-07 | $25.50 | $25.80 | $25.25 | $25.61 | $25.61 | 2,754,690 |
| 2023-08-04 | $26.33 | $26.73 | $25.32 | $25.41 | $25.41 | 4,326,050 |
| 2023-08-03 | $26.23 | $26.45 | $26.07 | $26.28 | $26.28 | 2,132,480 |
| 2023-08-02 | $26.94 | $26.95 | $26.28 | $26.38 | $26.38 | 3,226,050 |
| 2023-08-01 | $26.71 | $27.12 | $26.64 | $26.95 | $26.95 | 2,274,840 |
| 2023-07-31 | $26.84 | $27.55 | $26.60 | $26.63 | $26.63 | 3,491,890 |
| 2023-07-28 | $26.49 | $26.97 | $26.31 | $26.89 | $26.89 | 1,965,540 |
| 2023-07-27 | $26.89 | $27.10 | $26.44 | $26.49 | $26.49 | 2,559,270 |
| 2023-07-26 | $27.30 | $27.38 | $26.78 | $26.83 | $26.83 | 2,174,100 |
| 2023-07-25 | $27.24 | $27.45 | $26.81 | $27.30 | $27.30 | 3,038,900 |
| 2023-07-24 | $26.49 | $27.08 | $26.40 | $27.05 | $27.05 | 3,482,430 |
| 2023-07-21 | $27.19 | $27.33 | $26.48 | $26.51 | $26.51 | 4,198,520 |
| 2023-07-20 | $27.53 | $27.90 | $27.20 | $27.20 | $27.20 | 4,581,940 |
| 2023-07-19 | $27.26 | $27.60 | $27.19 | $27.40 | $27.40 | 3,475,870 |
| 2023-07-18 | $27.00 | $27.73 | $26.83 | $27.36 | $27.36 | 4,742,080 |
| 2023-07-17 | $26.73 | $27.10 | $26.47 | $26.98 | $26.98 | 2,347,370 |
| 2023-07-14 | $26.51 | $27.00 | $26.25 | $26.87 | $26.87 | 3,479,980 |
| 2023-07-13 | $26.65 | $26.89 | $26.42 | $26.51 | $26.51 | 2,117,380 |
| 2023-07-12 | $26.71 | $26.81 | $26.53 | $26.60 | $26.60 | 2,137,680 |
| 2023-07-11 | $27.26 | $27.26 | $26.57 | $26.70 | $26.70 | 2,684,490 |
| 2023-07-10 | $27.07 | $27.15 | $26.84 | $27.05 | $27.05 | 2,303,650 |
| 2023-07-07 | $26.71 | $27.21 | $26.60 | $26.86 | $26.86 | 2,393,040 |
| 2023-07-06 | $27.18 | $27.27 | $26.71 | $26.78 | $26.78 | 3,346,890 |
| 2023-07-05 | $26.58 | $27.06 | $26.40 | $26.96 | $26.96 | 3,906,230 |
| 2023-07-04 | $26.71 | $26.84 | $26.27 | $26.55 | $26.55 | 3,115,080 |
| 2023-07-03 | $26.71 | $27.01 | $26.48 | $26.71 | $26.71 | 3,447,830 |
| 2023-06-30 | $25.81 | $26.96 | $25.79 | $26.84 | $26.84 | 6,971,140 |
| 2023-06-29 | $25.66 | $26.19 | $25.40 | $25.95 | $25.95 | 5,211,920 |
| 2023-06-28 | $25.77 | $25.77 | $25.32 | $25.63 | $25.63 | 2,765,920 |
| 2023-06-27 | $25.25 | $25.98 | $25.01 | $25.67 | $25.67 | 3,917,460 |
| 2023-06-26 | $25.55 | $25.83 | $25.00 | $25.06 | $25.06 | 3,795,520 |
| 2023-06-21 | $25.72 | $26.09 | $25.56 | $25.56 | $25.56 | 2,762,520 |
| 2023-06-20 | $25.85 | $26.01 | $25.30 | $25.86 | $25.86 | 4,810,810 |
| 2023-06-19 | $24.63 | $26.17 | $24.42 | $25.71 | $25.71 | 7,813,340 |
| 2023-06-16 | $24.68 | $25.30 | $24.58 | $24.74 | $24.74 | 5,361,560 |
| 2023-06-15 | $24.49 | $24.59 | $24.04 | $24.56 | $24.56 | 4,276,370 |
| 2023-06-14 | $24.82 | $24.86 | $24.28 | $24.38 | $24.38 | 4,028,230 |
| 2023-06-13 | $25.29 | $25.39 | $24.70 | $24.73 | $24.73 | 4,303,250 |
| 2023-06-12 | $24.93 | $25.31 | $24.85 | $25.17 | $25.17 | 3,692,340 |
| 2023-06-09 | $25.50 | $25.55 | $25.02 | $25.02 | $25.02 | 4,626,650 |
| 2023-06-08 | $25.90 | $26.30 | $25.54 | $25.57 | $25.57 | 5,036,350 |
| 2023-06-07 | $25.55 | $25.99 | $25.51 | $25.84 | $25.84 | 4,425,220 |
| 2023-06-06 | $25.28 | $26.45 | $24.79 | $25.71 | $25.71 | 12,268,520 |
| 2023-06-05 | $27.73 | $27.80 | $24.65 | $24.75 | $24.75 | 17,862,810 |
| 2023-06-02 | $25.72 | $26.55 | $25.68 | $26.20 | $26.20 | 6,274,260 |
| 2023-06-01 | $25.98 | $26.00 | $25.21 | $25.58 | $25.58 | 5,332,300 |
| 2023-05-31 | $26.23 | $26.39 | $26.11 | $26.31 | $25.71 | 4,023,060 |
| 2023-05-30 | $26.16 | $26.39 | $25.98 | $26.27 | $25.67 | 3,223,340 |
| 2023-05-29 | $25.98 | $26.44 | $25.96 | $26.16 | $25.56 | 3,429,180 |
| 2023-05-26 | $25.83 | $26.08 | $25.61 | $26.08 | $26.08 | 3,251,230 |
| 2023-05-25 | $25.84 | $26.00 | $25.40 | $25.83 | $25.83 | 5,560,570 |
| 2023-05-24 | $26.30 | $26.46 | $25.68 | $25.88 | $25.88 | 7,086,020 |
| 2023-05-23 | $26.38 | $26.83 | $25.95 | $26.50 | $26.50 | 6,019,310 |
| 2023-05-22 | $26.17 | $26.57 | $26.02 | $26.41 | $26.41 | 4,268,370 |
| 2023-05-19 | $26.15 | $26.58 | $25.95 | $26.26 | $26.26 | 5,500,150 |
| 2023-05-18 | $26.00 | $26.46 | $25.92 | $26.03 | $26.03 | 4,563,010 |
| 2023-05-17 | $25.88 | $26.07 | $25.64 | $26.00 | $26.00 | 4,764,690 |
| 2023-05-16 | $26.16 | $26.20 | $25.76 | $25.98 | $25.98 | 6,750,910 |
| 2023-05-15 | $25.05 | $26.37 | $24.70 | $26.29 | $26.29 | 16,544,180 |
| 2023-05-12 | $23.86 | $25.55 | $23.75 | $24.80 | $24.80 | 12,930,430 |
| 2023-05-11 | $22.56 | $23.98 | $22.53 | $23.86 | $23.86 | 8,723,160 |
| 2023-05-10 | $22.83 | $22.83 | $22.50 | $22.56 | $22.56 | 3,550,450 |
| 2023-05-09 | $23.03 | $23.48 | $22.62 | $22.62 | $22.62 | 7,452,050 |
| 2023-05-08 | $22.43 | $23.74 | $22.43 | $23.10 | $23.10 | 14,925,640 |
| 2023-05-05 | $21.92 | $22.18 | $21.29 | $21.58 | $21.58 | 6,572,270 |
| 2023-05-04 | $23.35 | $23.36 | $21.82 | $22.04 | $22.04 | 14,650,750 |
| 2023-05-03 | $23.69 | $23.69 | $23.69 | $23.69 | $23.69 | 0 |
| 2023-05-02 | $23.69 | $23.69 | $23.69 | $23.69 | $23.69 | 0 |
| 2023-04-28 | $24.01 | $24.10 | $23.20 | $23.69 | $23.69 | 7,178,650 |
| 2023-04-27 | $24.55 | $25.23 | $24.13 | $24.35 | $24.35 | 11,570,440 |
| 2023-04-26 | $23.00 | $24.73 | $22.86 | $24.48 | $24.48 | 8,940,860 |
| 2023-04-25 | $23.00 | $23.45 | $22.59 | $22.99 | $22.99 | 6,341,860 |
| 2023-04-24 | $23.51 | $23.58 | $23.15 | $23.20 | $23.20 | 4,321,840 |
| 2023-04-21 | $24.08 | $24.08 | $23.38 | $23.39 | $23.39 | 4,092,040 |
| 2023-04-20 | $24.33 | $24.41 | $23.91 | $23.92 | $23.92 | 4,847,250 |
| 2023-04-19 | $23.70 | $24.73 | $23.70 | $24.45 | $24.45 | 7,662,650 |
| 2023-04-18 | $23.63 | $23.94 | $23.41 | $23.77 | $23.77 | 4,334,060 |
| 2023-04-17 | $22.91 | $23.68 | $22.90 | $23.46 | $23.46 | 6,086,860 |
| 2023-04-14 | $22.83 | $23.00 | $22.83 | $22.92 | $22.92 | 2,050,630 |
| 2023-04-13 | $22.72 | $23.15 | $22.62 | $22.91 | $22.91 | 3,233,080 |
| 2023-04-12 | $22.68 | $22.92 | $22.59 | $22.71 | $22.71 | 2,167,870 |
| 2023-04-11 | $22.70 | $22.72 | $22.43 | $22.69 | $22.69 | 2,281,060 |
| 2023-04-10 | $22.92 | $22.98 | $22.50 | $22.63 | $22.63 | 2,802,940 |
| 2023-04-07 | $22.75 | $22.95 | $22.69 | $22.91 | $22.91 | 1,862,780 |
| 2023-04-06 | $23.07 | $23.09 | $22.68 | $22.77 | $22.77 | 2,461,120 |
| 2023-04-05 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 0 |
| 2023-04-04 | $23.23 | $23.34 | $22.97 | $23.04 | $23.04 | 2,949,100 |
| 2023-04-03 | $23.24 | $23.49 | $23.13 | $23.25 | $23.25 | 4,197,410 |
| 2023-03-31 | $22.65 | $23.10 | $22.56 | $23.10 | $23.10 | 3,027,960 |
| 2023-03-30 | $22.52 | $22.74 | $22.37 | $22.68 | $22.68 | 3,110,690 |
| 2023-03-29 | $22.50 | $22.65 | $22.36 | $22.65 | $22.65 | 2,459,110 |
| 2023-03-28 | $22.52 | $22.79 | $22.45 | $22.49 | $22.49 | 3,203,460 |
| 2023-03-27 | $22.76 | $22.79 | $22.44 | $22.52 | $22.52 | 3,193,720 |
| 2023-03-24 | $23.00 | $23.20 | $22.66 | $22.73 | $22.73 | 5,296,770 |
| 2023-03-23 | $23.28 | $23.40 | $23.06 | $23.20 | $23.20 | 2,688,300 |
| 2023-03-22 | $23.27 | $23.62 | $23.26 | $23.33 | $23.33 | 3,551,100 |
| 2023-03-21 | $23.00 | $23.30 | $22.90 | $23.27 | $23.27 | 3,508,320 |
| 2023-03-20 | $23.25 | $23.49 | $22.90 | $22.96 | $22.96 | 3,847,690 |
| 2023-03-17 | $23.65 | $23.85 | $23.26 | $23.29 | $23.29 | 2,930,930 |
| 2023-03-16 | $23.76 | $23.99 | $23.40 | $23.48 | $23.48 | 4,831,140 |
| 2023-03-15 | $24.38 | $24.40 | $23.80 | $23.91 | $23.91 | 5,774,900 |
| 2023-03-14 | $24.60 | $24.60 | $23.97 | $24.21 | $24.21 | 4,490,960 |
| 2023-03-13 | $24.50 | $24.85 | $24.50 | $24.66 | $24.66 | 3,290,930 |
| 2023-03-10 | $24.67 | $24.82 | $24.44 | $24.53 | $24.53 | 3,793,330 |
| 2023-03-09 | $24.97 | $25.07 | $24.50 | $24.82 | $24.82 | 3,879,230 |
| 2023-03-08 | $24.95 | $25.07 | $24.79 | $24.97 | $24.97 | 3,674,620 |
| 2023-03-07 | $25.25 | $25.69 | $24.96 | $24.96 | $24.96 | 5,880,740 |
| 2023-03-06 | $25.00 | $25.41 | $24.71 | $25.35 | $25.35 | 5,548,910 |
| 2023-03-03 | $25.01 | $25.03 | $24.81 | $24.94 | $24.94 | 3,279,950 |
| 2023-03-02 | $24.60 | $25.04 | $24.60 | $24.92 | $24.92 | 4,877,420 |
| 2023-03-01 | $24.70 | $24.77 | $24.55 | $24.62 | $24.62 | 3,976,840 |
| 2023-02-28 | $24.38 | $24.97 | $24.38 | $24.69 | $24.69 | 4,216,360 |
| 2023-02-27 | $24.28 | $24.57 | $24.28 | $24.48 | $24.48 | 3,829,500 |
| 2023-02-24 | $24.18 | $24.44 | $24.11 | $24.40 | $24.40 | 3,479,870 |
| 2023-02-23 | $24.36 | $24.59 | $24.06 | $24.15 | $24.15 | 6,055,420 |
| 2023-02-22 | $24.50 | $24.70 | $24.29 | $24.54 | $24.54 | 5,684,190 |
| 2023-02-21 | $24.40 | $24.75 | $24.18 | $24.68 | $24.68 | 8,455,770 |
| 2023-02-20 | $25.00 | $25.00 | $23.51 | $24.03 | $24.03 | 14,687,850 |
| 2023-02-17 | $24.29 | $24.29 | $23.79 | $23.83 | $23.83 | 3,945,060 |
| 2023-02-16 | $24.55 | $24.74 | $23.68 | $23.87 | $23.87 | 6,191,430 |
| 2023-02-15 | $24.20 | $24.63 | $24.18 | $24.49 | $24.49 | 4,739,850 |
| 2023-02-14 | $23.96 | $24.75 | $23.85 | $24.29 | $24.29 | 6,422,840 |
| 2023-02-13 | $23.47 | $23.98 | $23.45 | $23.86 | $23.86 | 6,450,380 |
| 2023-02-10 | $23.38 | $23.46 | $23.13 | $23.35 | $23.35 | 2,228,100 |
| 2023-02-09 | $23.25 | $23.33 | $23.11 | $23.28 | $23.28 | 3,240,960 |
| 2023-02-08 | $23.55 | $23.64 | $23.16 | $23.25 | $23.25 | 2,696,730 |
| 2023-02-07 | $23.48 | $23.54 | $23.24 | $23.52 | $23.52 | 2,520,060 |
| 2023-02-06 | $23.38 | $23.65 | $23.28 | $23.41 | $23.41 | 2,446,800 |
| 2023-02-03 | $23.30 | $23.62 | $23.20 | $23.43 | $23.43 | 3,570,440 |
| 2023-02-02 | $23.75 | $23.75 | $23.48 | $23.58 | $23.58 | 3,198,920 |
| 2023-02-01 | $23.20 | $24.00 | $23.09 | $23.63 | $23.63 | 6,426,020 |
| 2023-01-31 | $22.93 | $23.25 | $22.78 | $23.18 | $23.18 | 3,128,880 |
| 2023-01-30 | $23.43 | $23.85 | $22.92 | $22.93 | $22.93 | 8,774,750 |
| 2023-01-20 | $22.65 | $22.93 | $22.65 | $22.84 | $22.84 | 3,512,490 |
| 2023-01-19 | $22.61 | $22.80 | $22.51 | $22.63 | $22.63 | 2,221,320 |
| 2023-01-18 | $22.74 | $22.82 | $22.55 | $22.63 | $22.63 | 2,678,770 |
| 2023-01-17 | $22.29 | $22.70 | $22.29 | $22.50 | $22.50 | 3,461,280 |
| 2023-01-16 | $22.25 | $22.55 | $22.21 | $22.37 | $22.37 | 4,175,480 |
| 2023-01-13 | $22.11 | $22.25 | $22.06 | $22.20 | $22.20 | 1,792,880 |
| 2023-01-12 | $22.21 | $22.34 | $21.92 | $22.13 | $22.13 | 3,345,150 |
| 2023-01-11 | $21.94 | $22.37 | $21.92 | $22.25 | $22.25 | 3,572,690 |
| 2023-01-10 | $22.21 | $22.25 | $21.85 | $21.90 | $21.90 | 2,540,910 |
| 2023-01-09 | $22.25 | $22.26 | $22.12 | $22.20 | $22.20 | 2,103,600 |
| 2023-01-06 | $22.16 | $22.31 | $22.11 | $22.21 | $22.21 | 2,472,660 |
| 2023-01-05 | $22.04 | $22.32 | $21.91 | $22.20 | $22.20 | 2,862,470 |
| 2023-01-04 | $21.96 | $22.20 | $21.85 | $22.04 | $22.04 | 2,075,830 |
| 2023-01-03 | $21.77 | $22.14 | $21.62 | $22.03 | $22.03 | 3,045,920 |
| 2023-01-02 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 0 |
| 2022-12-30 | $22.10 | $22.11 | $21.75 | $21.77 | $21.77 | 2,162,300 |
| 2022-12-29 | $22.16 | $22.26 | $21.80 | $21.95 | $21.95 | 2,813,160 |
| 2022-12-28 | $22.10 | $22.44 | $21.92 | $22.16 | $22.16 | 2,884,910 |
| 2022-12-27 | $22.11 | $22.27 | $22.08 | $22.16 | $22.16 | 2,677,580 |
| 2022-12-26 | $21.75 | $22.15 | $21.75 | $22.11 | $22.11 | 2,195,500 |
| 2022-12-23 | $21.48 | $21.92 | $21.30 | $21.69 | $21.69 | 2,155,310 |
| 2022-12-22 | $22.00 | $22.22 | $21.37 | $21.50 | $21.50 | 4,433,160 |
| 2022-12-21 | $22.04 | $22.25 | $21.96 | $22.23 | $22.23 | 2,585,710 |
| 2022-12-20 | $22.01 | $22.25 | $21.78 | $22.14 | $22.14 | 2,465,290 |
| 2022-12-19 | $23.17 | $23.28 | $22.06 | $22.12 | $22.12 | 8,385,710 |
| 2022-12-16 | $23.35 | $23.53 | $23.12 | $23.27 | $23.27 | 4,689,310 |
| 2022-12-15 | $23.74 | $23.88 | $23.36 | $23.39 | $23.39 | 6,009,230 |
| 2022-12-14 | $23.01 | $24.10 | $22.68 | $23.85 | $23.85 | 13,056,880 |
| 2022-12-13 | $23.00 | $23.32 | $22.81 | $22.93 | $22.93 | 5,549,910 |
| 2022-12-12 | $23.74 | $24.24 | $23.14 | $23.15 | $23.15 | 10,403,650 |
| 2022-12-09 | $23.40 | $23.48 | $22.63 | $22.79 | $22.79 | 7,257,790 |
| 2022-12-08 | $23.15 | $23.57 | $23.09 | $23.32 | $23.32 | 7,484,060 |
| 2022-12-07 | $22.92 | $23.50 | $22.90 | $23.06 | $23.06 | 6,223,810 |
| 2022-12-06 | $23.21 | $23.25 | $22.78 | $22.91 | $22.91 | 5,569,180 |
| 2022-12-05 | $23.31 | $23.35 | $23.08 | $23.26 | $23.26 | 6,423,800 |
| 2022-12-01 | $23.41 | $23.70 | $23.08 | $23.70 | $23.70 | 12,015,400 |
| 2022-11-30 | $22.61 | $23.83 | $22.60 | $23.50 | $23.50 | 16,926,070 |
| 2022-11-29 | $22.55 | $22.66 | $22.31 | $22.63 | $22.63 | 6,889,270 |
| 2022-11-28 | $22.65 | $22.66 | $22.07 | $22.60 | $22.60 | 6,116,750 |
| 2022-11-25 | $22.30 | $22.62 | $22.07 | $22.55 | $22.55 | 6,845,360 |
| 2022-11-24 | $22.09 | $22.42 | $22.07 | $22.29 | $22.29 | 3,677,170 |
| 2022-11-23 | $22.06 | $22.50 | $22.05 | $22.16 | $22.16 | 4,569,720 |
| 2022-11-22 | $22.13 | $22.34 | $21.80 | $21.95 | $21.95 | 3,596,350 |
| 2022-11-21 | $22.00 | $22.09 | $21.75 | $22.09 | $22.09 | 2,822,290 |
| 2022-11-18 | $22.22 | $22.26 | $22.02 | $22.06 | $22.06 | 3,868,650 |
| 2022-11-17 | $22.43 | $22.45 | $21.95 | $22.15 | $22.15 | 5,095,560 |
| 2022-11-16 | $22.35 | $22.71 | $22.32 | $22.57 | $22.57 | 6,145,880 |
| 2022-11-15 | $21.99 | $22.39 | $21.95 | $22.39 | $22.39 | 5,233,020 |
| 2022-11-14 | $22.22 | $22.45 | $21.93 | $22.05 | $22.05 | 4,465,420 |
| 2022-11-11 | $22.45 | $22.65 | $22.15 | $22.28 | $22.28 | 4,902,660 |
| 2022-11-10 | $22.05 | $22.31 | $21.86 | $22.18 | $22.18 | 3,478,510 |
| 2022-11-09 | $22.39 | $22.44 | $22.15 | $22.28 | $22.28 | 3,392,210 |
| 2022-11-08 | $22.51 | $22.67 | $22.17 | $22.40 | $22.40 | 4,560,170 |
| 2022-11-07 | $22.04 | $22.65 | $21.90 | $22.53 | $22.53 | 7,343,670 |
| 2022-11-04 | $21.43 | $21.97 | $21.42 | $21.90 | $21.90 | 5,481,340 |
| 2022-11-03 | $21.46 | $21.84 | $21.31 | $21.57 | $21.57 | 4,477,360 |
| 2022-11-02 | $21.10 | $21.52 | $21.04 | $21.45 | $21.45 | 4,604,160 |
| 2022-11-01 | $20.46 | $21.04 | $20.46 | $21.04 | $21.04 | 4,605,610 |
| 2022-10-31 | $20.79 | $21.07 | $20.42 | $20.46 | $20.46 | 3,988,760 |
| 2022-10-28 | $21.61 | $21.69 | $20.78 | $20.84 | $20.84 | 5,375,300 |
| 2022-10-27 | $21.43 | $21.60 | $21.39 | $21.52 | $21.52 | 3,136,050 |
| 2022-10-26 | $21.37 | $21.65 | $21.11 | $21.44 | $21.44 | 4,084,550 |
| 2022-10-25 | $21.20 | $21.43 | $20.67 | $21.28 | $21.28 | 4,883,180 |
| 2022-10-24 | $21.98 | $22.35 | $21.25 | $21.35 | $21.35 | 6,577,150 |
| 2022-10-21 | $22.33 | $22.56 | $21.97 | $22.00 | $22.00 | 5,757,190 |
| 2022-10-20 | $22.22 | $22.84 | $22.20 | $22.39 | $22.39 | 5,528,910 |
| 2022-10-19 | $23.03 | $23.11 | $22.40 | $22.40 | $22.40 | 8,644,300 |
| 2022-10-18 | $23.10 | $23.76 | $23.01 | $23.37 | $23.37 | 7,351,300 |
| 2022-10-17 | $23.03 | $23.68 | $22.28 | $23.43 | $23.43 | 9,958,180 |
| 2022-10-14 | $22.94 | $23.50 | $22.84 | $23.40 | $23.40 | 10,228,430 |
| 2022-10-13 | $22.54 | $23.11 | $22.20 | $22.90 | $22.90 | 10,169,630 |
| 2022-10-12 | $22.74 | $22.87 | $22.14 | $22.85 | $22.85 | 7,870,540 |
| 2022-10-11 | $22.77 | $22.96 | $21.90 | $22.96 | $22.96 | 9,264,380 |
| 2022-10-10 | $22.39 | $23.34 | $22.13 | $23.03 | $23.03 | 12,355,420 |
| 2022-09-30 | $22.50 | $22.69 | $22.12 | $22.13 | $22.13 | 6,993,450 |
| 2022-09-29 | $22.90 | $23.78 | $22.40 | $22.92 | $22.92 | 9,942,070 |
| 2022-09-28 | $22.94 | $23.27 | $22.43 | $22.60 | $22.60 | 8,985,470 |
| 2022-09-27 | $22.31 | $22.52 | $21.83 | $22.45 | $22.45 | 5,816,540 |
| 2022-09-26 | $22.80 | $23.06 | $22.24 | $22.27 | $22.27 | 6,269,860 |
| 2022-09-23 | $23.39 | $23.74 | $23.09 | $23.20 | $23.20 | 6,831,340 |
| 2022-09-22 | $23.28 | $23.64 | $23.10 | $23.46 | $23.46 | 6,507,370 |
| 2022-09-21 | $23.00 | $23.61 | $22.71 | $23.51 | $23.51 | 9,051,000 |
| 2022-09-20 | $22.73 | $23.26 | $22.73 | $23.10 | $23.10 | 5,904,970 |
| 2022-09-19 | $22.59 | $23.06 | $22.13 | $22.73 | $22.73 | 7,338,510 |
| 2022-09-16 | $23.75 | $23.81 | $22.61 | $22.66 | $22.66 | 10,404,230 |
| 2022-09-15 | $24.57 | $24.70 | $23.58 | $23.90 | $23.90 | 9,276,180 |
| 2022-09-14 | $23.59 | $24.85 | $23.50 | $24.19 | $24.19 | 10,200,610 |
| 2022-09-13 | $24.72 | $24.90 | $24.00 | $24.10 | $24.10 | 9,941,230 |
| 2022-09-12 | $24.76 | $24.76 | $24.76 | $24.76 | $24.76 | 0 |
| 2022-09-09 | $24.98 | $25.36 | $24.57 | $24.76 | $24.76 | 7,460,890 |
| 2022-09-08 | $25.01 | $25.41 | $24.68 | $24.68 | $24.68 | 10,277,170 |
| 2022-09-07 | $25.40 | $25.75 | $24.87 | $25.43 | $25.43 | 11,634,560 |
| 2022-09-06 | $26.55 | $26.57 | $25.31 | $25.91 | $25.91 | 18,447,650 |
| 2022-09-05 | $25.38 | $26.72 | $25.30 | $26.72 | $26.72 | 20,364,100 |
| 2022-09-02 | $24.59 | $25.33 | $24.47 | $25.00 | $25.00 | 6,082,610 |
| 2022-09-01 | $24.41 | $25.30 | $24.24 | $24.66 | $24.66 | 7,734,350 |
| 2022-08-31 | $25.38 | $25.70 | $24.27 | $24.31 | $24.31 | 13,007,720 |
| 2022-08-30 | $26.76 | $26.85 | $25.55 | $25.77 | $25.77 | 15,552,310 |
| 2022-08-29 | $26.30 | $27.28 | $26.17 | $26.77 | $26.77 | 16,104,600 |
| 2022-08-26 | $27.00 | $27.02 | $25.80 | $26.00 | $26.00 | 16,367,980 |
| 2022-08-25 | $26.85 | $27.48 | $26.60 | $27.00 | $27.00 | 16,894,540 |
| 2022-08-24 | $27.34 | $27.40 | $26.10 | $26.50 | $26.50 | 20,461,280 |
| 2022-08-23 | $26.80 | $28.33 | $26.46 | $27.86 | $27.86 | 27,645,450 |
| 2022-08-22 | $26.27 | $26.70 | $25.83 | $26.32 | $26.32 | 11,311,230 |
| 2022-08-19 | $26.00 | $26.83 | $25.88 | $26.20 | $26.20 | 14,554,960 |
| 2022-08-18 | $26.00 | $26.28 | $25.32 | $25.83 | $25.83 | 11,196,690 |
| 2022-08-17 | $26.01 | $26.38 | $25.65 | $25.95 | $25.95 | 9,529,810 |
| 2022-08-16 | $26.40 | $26.55 | $25.70 | $25.87 | $25.87 | 12,915,620 |
| 2022-08-15 | $25.61 | $27.04 | $25.61 | $26.40 | $26.40 | 20,565,990 |
| 2022-08-12 | $23.83 | $26.13 | $23.80 | $25.56 | $25.56 | 21,736,440 |
| 2022-08-11 | $23.50 | $23.88 | $23.02 | $23.86 | $23.86 | 10,616,840 |
| 2022-08-10 | $23.26 | $23.46 | $22.90 | $23.28 | $23.28 | 9,586,290 |
| 2022-08-09 | $21.94 | $23.80 | $21.82 | $23.07 | $23.07 | 13,992,350 |
| 2022-08-08 | $21.79 | $22.09 | $21.69 | $21.94 | $21.94 | 2,890,920 |
| 2022-08-05 | $21.51 | $21.97 | $21.36 | $21.92 | $21.92 | 4,543,760 |
| 2022-08-04 | $21.43 | $21.65 | $21.12 | $21.46 | $21.46 | 4,194,430 |
| 2022-08-03 | $21.20 | $21.84 | $21.19 | $21.37 | $21.37 | 6,057,310 |
| 2022-08-02 | $22.28 | $22.28 | $21.11 | $21.30 | $21.30 | 9,524,910 |
| 2022-08-01 | $22.63 | $22.86 | $22.25 | $22.58 | $22.58 | 4,651,350 |
| 2022-07-29 | $23.08 | $23.33 | $22.54 | $22.63 | $22.63 | 7,810,160 |
| 2022-07-28 | $23.47 | $23.62 | $22.94 | $23.13 | $23.13 | 9,895,700 |
| 2022-07-27 | $22.92 | $23.67 | $22.88 | $23.37 | $23.37 | 12,314,840 |
| 2022-07-26 | $22.73 | $23.04 | $22.37 | $22.85 | $22.85 | 7,645,580 |
| 2022-07-25 | $22.18 | $22.70 | $22.10 | $22.57 | $22.57 | 9,115,290 |
| 2022-07-22 | $22.00 | $22.31 | $21.95 | $22.19 | $22.19 | 4,977,140 |
| 2022-07-21 | $22.39 | $22.55 | $21.92 | $22.25 | $22.25 | 6,219,330 |
| 2022-07-20 | $22.50 | $22.50 | $22.10 | $22.26 | $22.26 | 4,876,330 |
| 2022-07-19 | $22.28 | $22.71 | $22.21 | $22.32 | $22.32 | 6,606,440 |
| 2022-07-18 | $21.67 | $22.30 | $21.67 | $22.22 | $22.22 | 6,401,470 |
| 2022-07-15 | $21.90 | $22.10 | $21.64 | $21.64 | $21.64 | 5,385,770 |
| 2022-07-14 | $21.77 | $22.10 | $21.65 | $22.00 | $22.00 | 4,631,820 |
| 2022-07-13 | $21.68 | $21.85 | $21.45 | $21.77 | $21.77 | 4,660,950 |
| 2022-07-12 | $21.33 | $22.44 | $21.16 | $22.03 | $22.03 | 8,413,690 |
| 2022-07-11 | $21.38 | $21.44 | $21.11 | $21.32 | $21.32 | 3,390,710 |
| 2022-07-08 | $21.59 | $21.70 | $21.31 | $21.37 | $21.37 | 2,707,250 |
| 2022-07-07 | $21.30 | $21.46 | $21.22 | $21.36 | $21.36 | 3,039,180 |
| 2022-07-06 | $21.86 | $21.95 | $21.20 | $21.36 | $21.36 | 7,698,580 |
| 2022-07-05 | $22.16 | $22.58 | $21.88 | $22.32 | $22.32 | 7,709,260 |
| 2022-07-04 | $21.20 | $22.39 | $21.00 | $22.20 | $22.20 | 10,081,440 |
| 2022-07-01 | $21.16 | $21.37 | $21.15 | $21.23 | $21.23 | 3,537,060 |
| 2022-06-30 | $21.40 | $21.54 | $21.20 | $21.36 | $21.36 | 4,148,260 |
| 2022-06-29 | $21.71 | $21.85 | $21.39 | $21.39 | $21.39 | 5,661,530 |
| 2022-06-28 | $21.70 | $22.00 | $21.63 | $21.82 | $21.82 | 6,361,140 |
| 2022-06-27 | $21.41 | $21.78 | $21.34 | $21.68 | $21.68 | 7,304,390 |
| 2022-06-24 | $21.65 | $21.65 | $21.27 | $21.41 | $21.41 | 4,904,400 |
| 2022-06-23 | $21.37 | $21.59 | $21.03 | $21.57 | $21.57 | 5,386,000 |
| 2022-06-22 | $22.11 | $22.19 | $21.41 | $21.41 | $21.41 | 7,288,150 |
| 2022-06-21 | $22.26 | $22.45 | $21.84 | $22.10 | $22.10 | 6,412,210 |
| 2022-06-20 | $22.10 | $22.39 | $21.91 | $22.26 | $22.26 | 8,448,450 |
| 2022-06-17 | $22.49 | $22.88 | $22.23 | $22.52 | $22.52 | 7,131,320 |
| 2022-06-16 | $23.10 | $23.41 | $22.50 | $22.66 | $22.66 | 9,005,990 |
| 2022-06-15 | $23.71 | $24.05 | $23.15 | $23.18 | $23.18 | 13,345,720 |
| 2022-06-14 | $22.61 | $24.10 | $22.40 | $23.86 | $23.86 | 17,827,770 |
| 2022-06-13 | $22.97 | $23.25 | $22.50 | $22.76 | $22.76 | 10,954,620 |
| 2022-06-10 | $22.60 | $23.47 | $22.50 | $23.15 | $23.15 | 13,710,610 |
| 2022-06-09 | $22.69 | $23.58 | $22.60 | $22.95 | $22.95 | 14,131,540 |
| 2022-06-08 | $22.52 | $23.35 | $22.35 | $23.17 | $23.17 | 19,426,770 |
| 2022-06-07 | $21.65 | $23.20 | $21.52 | $22.53 | $22.53 | 19,242,990 |
| 2022-06-06 | $21.03 | $21.46 | $21.03 | $21.38 | $21.38 | 7,499,600 |
| 2022-06-02 | $21.19 | $21.32 | $20.90 | $21.12 | $21.12 | 5,431,840 |
| 2022-06-01 | $21.10 | $21.53 | $21.00 | $21.30 | $21.30 | 6,234,270 |
| 2022-05-31 | $21.15 | $21.38 | $21.04 | $21.30 | $21.30 | 5,511,030 |
| 2022-05-30 | $21.21 | $21.34 | $21.03 | $21.17 | $21.17 | 5,451,810 |
| 2022-05-27 | $21.01 | $21.62 | $20.80 | $21.29 | $21.29 | 9,264,670 |
| 2022-05-26 | $21.67 | $21.82 | $21.15 | $21.62 | $21.07 | 8,171,390 |
| 2022-05-25 | $20.59 | $21.39 | $20.51 | $21.27 | $20.72 | 7,079,000 |
| 2022-05-24 | $21.50 | $21.70 | $20.55 | $20.60 | $20.07 | 8,427,580 |
| 2022-05-23 | $21.15 | $21.40 | $21.09 | $21.40 | $20.85 | 5,080,090 |
| 2022-05-20 | $21.10 | $21.36 | $20.80 | $21.15 | $20.61 | 6,362,780 |
| 2022-05-19 | $20.76 | $21.05 | $20.58 | $21.00 | $20.46 | 5,182,060 |
| 2022-05-18 | $21.39 | $21.70 | $21.09 | $21.21 | $20.67 | 8,836,830 |
| 2022-05-17 | $21.95 | $22.35 | $21.69 | $21.80 | $21.24 | 10,096,060 |
| 2022-05-16 | $22.43 | $22.43 | $21.62 | $21.74 | $21.18 | 8,121,400 |
| 2022-05-13 | $21.85 | $22.49 | $21.46 | $22.19 | $21.62 | 11,752,270 |
| 2022-05-12 | $21.90 | $22.60 | $21.20 | $21.66 | $21.10 | 15,754,130 |
| 2022-05-11 | $20.59 | $22.59 | $20.59 | $22.22 | $21.65 | 23,210,190 |
| 2022-05-10 | $20.55 | $20.90 | $20.20 | $20.54 | $20.01 | 12,583,220 |
| 2022-05-09 | $21.00 | $21.82 | $20.85 | $21.60 | $21.05 | 13,169,750 |
| 2022-05-06 | $21.31 | $22.89 | $21.18 | $22.46 | $21.88 | 13,473,870 |
| 2022-05-05 | $21.40 | $22.20 | $21.20 | $21.83 | $21.27 | 9,919,910 |
| 2022-05-04 | $20.89 | $20.89 | $20.89 | $20.89 | $20.35 | 0 |
| 2022-05-03 | $20.89 | $20.89 | $20.89 | $20.89 | $20.35 | 0 |
| 2022-04-29 | $20.75 | $21.35 | $20.72 | $20.89 | $20.35 | 11,599,420 |
| 2022-04-28 | $21.28 | $21.44 | $20.40 | $20.84 | $20.31 | 12,574,680 |
| 2022-04-27 | $19.00 | $21.43 | $18.61 | $21.43 | $20.88 | 16,418,450 |
| 2022-04-26 | $20.40 | $20.55 | $18.91 | $19.48 | $18.98 | 12,516,070 |
| 2022-04-25 | $22.10 | $22.10 | $20.46 | $20.46 | $19.94 | 11,479,060 |
| 2022-04-22 | $21.80 | $23.08 | $21.50 | $22.73 | $22.15 | 11,152,310 |
| 2022-04-21 | $22.81 | $23.37 | $22.13 | $22.30 | $21.73 | 11,583,040 |
| 2022-04-20 | $23.70 | $24.05 | $23.10 | $23.15 | $22.56 | 16,898,980 |
| 2022-04-19 | $24.15 | $24.80 | $23.38 | $24.69 | $24.06 | 20,587,240 |
| 2022-04-18 | $22.65 | $23.93 | $22.18 | $23.52 | $22.92 | 14,388,410 |
| 2022-04-15 | $22.97 | $23.55 | $22.55 | $22.71 | $22.13 | 12,817,390 |
| 2022-04-14 | $21.63 | $23.28 | $21.51 | $22.66 | $22.08 | 17,863,900 |
| 2022-04-13 | $20.64 | $21.85 | $20.61 | $21.43 | $20.88 | 9,342,010 |
| 2022-04-12 | $20.25 | $20.84 | $20.15 | $20.81 | $20.28 | 5,439,410 |
| 2022-04-11 | $21.41 | $21.44 | $20.20 | $20.32 | $19.80 | 7,111,760 |
| 2022-04-08 | $21.69 | $21.97 | $21.11 | $21.40 | $20.85 | 6,292,050 |
| 2022-04-07 | $22.16 | $22.16 | $21.67 | $21.69 | $21.13 | 6,372,990 |
| 2022-04-06 | $21.95 | $22.47 | $21.95 | $22.22 | $21.65 | 7,080,100 |
| 2022-04-05 | $21.90 | $21.90 | $21.90 | $21.90 | $21.34 | 0 |
| 2022-04-04 | $21.90 | $21.90 | $21.90 | $21.90 | $21.34 | 0 |
| 2022-04-01 | $21.76 | $22.12 | $21.46 | $21.90 | $21.34 | 6,812,320 |
| 2022-03-31 | $22.33 | $22.33 | $21.63 | $21.90 | $21.34 | 9,943,870 |
| 2022-03-30 | $22.37 | $22.58 | $21.90 | $22.41 | $21.84 | 10,053,090 |
| 2022-03-29 | $22.31 | $22.79 | $22.11 | $22.62 | $22.04 | 8,396,100 |
| 2022-03-28 | $22.22 | $22.80 | $21.58 | $22.43 | $21.86 | 8,160,590 |
| 2022-03-25 | $22.62 | $22.93 | $22.20 | $22.32 | $21.75 | 10,372,530 |
| 2022-03-24 | $21.98 | $23.09 | $21.87 | $22.72 | $22.14 | 18,881,810 |
| 2022-03-23 | $21.92 | $22.07 | $21.72 | $21.78 | $21.22 | 6,465,810 |
| 2022-03-22 | $21.99 | $22.27 | $21.64 | $21.89 | $21.33 | 8,557,200 |
| 2022-03-21 | $21.55 | $22.19 | $21.51 | $21.80 | $21.24 | 11,564,570 |
| 2022-03-18 | $21.55 | $21.89 | $21.20 | $21.58 | $21.03 | 10,910,230 |
| 2022-03-17 | $21.10 | $21.76 | $20.91 | $21.46 | $20.91 | 13,295,660 |
| 2022-03-16 | $20.90 | $21.22 | $19.84 | $21.10 | $20.56 | 16,158,220 |
| 2022-03-15 | $22.70 | $22.71 | $20.85 | $20.85 | $20.32 | 21,314,660 |
| 2022-03-14 | $23.58 | $24.10 | $23.16 | $23.17 | $22.58 | 9,703,890 |
| 2022-03-10 | $24.35 | $24.86 | $23.89 | $24.83 | $24.19 | 14,742,410 |
| 2022-03-09 | $26.15 | $26.33 | $23.52 | $24.91 | $24.27 | 22,551,890 |
| 2022-03-08 | $26.45 | $26.86 | $25.26 | $26.13 | $25.46 | 17,767,510 |
| 2022-03-07 | $28.00 | $28.34 | $26.69 | $27.05 | $26.36 | 18,228,650 |
| 2022-03-04 | $28.20 | $28.20 | $27.10 | $27.41 | $26.71 | 25,083,620 |
| 2022-03-03 | $27.20 | $29.50 | $27.05 | $29.07 | $28.32 | 42,264,390 |
| 2022-03-02 | $27.55 | $27.87 | $26.75 | $26.86 | $26.17 | 23,994,520 |
| 2022-03-01 | $26.58 | $27.00 | $26.06 | $26.90 | $26.21 | 24,183,720 |
| 2022-02-28 | $27.95 | $28.54 | $27.00 | $27.14 | $26.44 | 29,673,050 |
| 2022-02-25 | $27.50 | $28.47 | $26.99 | $27.77 | $27.06 | 37,251,310 |
| 2022-02-24 | $27.99 | $29.26 | $27.35 | $28.84 | $28.10 | 58,671,710 |
| 2022-02-23 | $26.40 | $26.90 | $25.85 | $26.60 | $25.92 | 43,815,550 |
| 2022-02-22 | $24.50 | $26.32 | $24.14 | $26.32 | $25.65 | 44,437,320 |
| 2022-02-21 | $23.70 | $24.08 | $23.54 | $23.93 | $23.32 | 4,477,210 |
| 2022-02-18 | $23.90 | $23.90 | $23.35 | $23.73 | $23.12 | 5,622,360 |
| 2022-02-17 | $23.70 | $24.29 | $23.62 | $24.09 | $23.47 | 7,431,720 |
| 2022-02-16 | $23.35 | $23.82 | $23.31 | $23.70 | $23.09 | 4,447,780 |
| 2022-02-15 | $23.43 | $23.57 | $23.25 | $23.36 | $22.76 | 3,444,040 |
| 2022-02-14 | $23.60 | $23.89 | $23.26 | $23.40 | $22.80 | 4,331,950 |
| 2022-02-11 | $23.66 | $23.88 | $23.40 | $23.42 | $22.82 | 5,033,440 |
| 2022-02-10 | $23.82 | $24.06 | $23.70 | $23.90 | $23.29 | 4,560,630 |
| 2022-02-09 | $24.03 | $24.10 | $23.80 | $23.93 | $23.32 | 6,505,070 |
| 2022-02-08 | $23.70 | $24.41 | $23.55 | $24.29 | $23.67 | 9,616,130 |
| 2022-02-07 | $23.05 | $23.93 | $22.98 | $23.93 | $23.32 | 9,559,830 |
| 2022-02-04 | $22.77 | $22.77 | $22.77 | $22.77 | $22.19 | 0 |
| 2022-02-03 | $22.77 | $22.77 | $22.77 | $22.77 | $22.19 | 0 |
| 2022-02-02 | $22.77 | $22.77 | $22.77 | $22.77 | $22.19 | 0 |
| 2022-02-01 | $22.77 | $22.77 | $22.77 | $22.77 | $22.19 | 0 |
| 2022-01-28 | $23.00 | $23.12 | $22.56 | $22.77 | $22.19 | 3,667,840 |
| 2022-01-27 | $22.96 | $23.05 | $22.53 | $22.67 | $22.09 | 4,559,630 |
| 2022-01-26 | $22.71 | $22.96 | $22.50 | $22.85 | $22.26 | 5,734,970 |
| 2022-01-25 | $22.69 | $23.18 | $22.22 | $22.28 | $21.71 | 5,489,420 |
| 2022-01-24 | $22.60 | $22.73 | $22.26 | $22.70 | $22.12 | 3,432,380 |
| 2022-01-21 | $23.30 | $23.40 | $22.50 | $22.52 | $21.94 | 6,246,460 |
| 2022-01-20 | $24.32 | $24.36 | $23.25 | $23.37 | $22.77 | 8,074,820 |
| 2022-01-19 | $24.30 | $24.46 | $24.22 | $24.40 | $23.77 | 3,727,070 |
| 2022-01-18 | $24.38 | $24.40 | $24.18 | $24.34 | $23.72 | 3,834,480 |
| 2022-01-17 | $24.38 | $24.47 | $24.19 | $24.32 | $23.70 | 4,152,890 |
| 2022-01-14 | $24.47 | $24.62 | $24.18 | $24.32 | $23.70 | 6,720,170 |
| 2022-01-13 | $25.38 | $25.45 | $24.83 | $24.86 | $24.22 | 9,007,590 |
| 2022-01-12 | $24.88 | $24.96 | $24.64 | $24.91 | $24.27 | 4,816,140 |
| 2022-01-11 | $24.80 | $24.98 | $24.66 | $24.74 | $24.11 | 4,499,910 |
| 2022-01-10 | $24.71 | $24.95 | $24.40 | $24.75 | $24.12 | 6,953,490 |
| 2022-01-07 | $24.40 | $25.55 | $24.32 | $24.96 | $24.32 | 12,551,520 |
| 2022-01-06 | $24.40 | $24.89 | $24.31 | $24.49 | $23.86 | 7,255,270 |
| 2022-01-05 | $24.86 | $24.93 | $24.12 | $24.23 | $23.61 | 8,559,530 |
| 2022-01-04 | $24.72 | $25.06 | $24.57 | $24.85 | $24.21 | 6,645,690 |
| 2022-01-03 | $24.63 | $24.63 | $24.63 | $24.63 | $24.00 | 0 |
| 2021-12-31 | $24.60 | $24.86 | $24.51 | $24.63 | $24.00 | 5,811,680 |
| 2021-12-30 | $24.71 | $24.88 | $24.61 | $24.72 | $24.09 | 5,130,110 |
| 2021-12-29 | $24.96 | $25.08 | $24.72 | $24.78 | $24.14 | 6,465,350 |
| 2021-12-28 | $25.74 | $25.85 | $24.91 | $25.11 | $24.47 | 9,870,830 |
| 2021-12-27 | $25.27 | $25.69 | $24.80 | $25.69 | $25.03 | 11,037,390 |
| 2021-12-24 | $25.20 | $25.86 | $25.05 | $25.27 | $24.62 | 10,099,220 |
| 2021-12-23 | $25.00 | $25.47 | $24.27 | $25.34 | $24.69 | 10,911,340 |
| 2021-12-22 | $25.14 | $26.17 | $25.13 | $25.24 | $24.59 | 17,348,680 |
| 2021-12-21 | $24.11 | $24.48 | $24.10 | $24.40 | $23.77 | 6,784,720 |
| 2021-12-20 | $26.00 | $26.01 | $24.05 | $24.35 | $23.73 | 21,345,780 |
| 2021-12-17 | $26.65 | $27.08 | $26.20 | $26.36 | $25.68 | 14,365,210 |
| 2021-12-16 | $25.76 | $26.92 | $25.60 | $26.76 | $26.07 | 21,859,430 |
| 2021-12-15 | $25.46 | $25.85 | $25.40 | $25.66 | $25.00 | 6,271,350 |
| 2021-12-14 | $25.93 | $25.93 | $25.40 | $25.42 | $24.77 | 8,443,340 |
| 2021-12-13 | $25.65 | $26.04 | $25.65 | $25.95 | $25.28 | 7,482,560 |
| 2021-12-07 | $26.24 | $26.45 | $25.05 | $25.12 | $24.48 | 17,829,240 |
| 2021-12-06 | $26.26 | $26.68 | $26.01 | $26.22 | $25.55 | 10,472,410 |
| 2021-12-03 | $26.38 | $26.38 | $26.38 | $26.38 | $25.70 | 12,764,400 |
| 2021-12-02 | $26.69 | $26.69 | $26.69 | $26.69 | $26.01 | 11,346,720 |
| 2021-12-01 | $26.90 | $27.30 | $26.40 | $27.29 | $26.59 | 14,882,360 |
| 2021-11-30 | $27.30 | $27.91 | $26.65 | $27.14 | $26.44 | 16,493,760 |
| 2021-11-29 | $27.60 | $27.84 | $27.02 | $27.41 | $26.71 | 19,778,350 |
| 2021-11-26 | $26.42 | $29.16 | $26.40 | $28.35 | $27.62 | 31,361,540 |
| 2021-11-25 | $27.65 | $27.65 | $26.75 | $26.76 | $26.07 | 12,696,820 |
| 2021-11-24 | $27.30 | $27.72 | $27.10 | $27.48 | $26.78 | 13,841,720 |
| 2021-11-23 | $27.49 | $27.50 | $26.95 | $27.16 | $26.46 | 16,008,440 |
| 2021-11-22 | $27.70 | $28.00 | $27.40 | $27.72 | $27.01 | 18,960,560 |
| 2021-11-19 | $26.70 | $28.30 | $26.30 | $27.69 | $26.98 | 24,549,960 |
| 2021-11-18 | $27.05 | $27.87 | $26.70 | $27.10 | $26.41 | 23,857,760 |
| 2021-11-17 | $26.30 | $27.09 | $26.30 | $27.05 | $26.36 | 26,219,240 |
| 2021-11-16 | $26.10 | $26.75 | $25.83 | $25.92 | $25.26 | 15,788,560 |
| 2021-11-15 | $25.58 | $26.70 | $25.58 | $26.26 | $25.59 | 18,062,220 |
| 2021-11-12 | $26.09 | $26.30 | $25.81 | $25.88 | $25.22 | 10,277,060 |
| 2021-11-11 | $25.95 | $26.18 | $25.76 | $26.12 | $25.45 | 11,504,670 |
| 2021-11-10 | $26.38 | $26.45 | $25.62 | $26.18 | $25.51 | 18,959,510 |
| 2021-11-09 | $27.10 | $27.25 | $26.59 | $27.10 | $26.41 | 15,936,360 |
| 2021-11-08 | $27.56 | $28.30 | $26.45 | $27.41 | $26.71 | 23,944,950 |
| 2021-11-05 | $27.85 | $27.85 | $27.85 | $27.85 | $27.14 | 21,121,500 |
| 2021-11-04 | $28.05 | $28.62 | $27.65 | $27.85 | $27.14 | 18,813,970 |
| 2021-11-03 | $26.87 | $28.05 | $26.63 | $27.70 | $26.99 | 25,609,950 |
| 2021-11-02 | $27.30 | $27.57 | $25.83 | $26.40 | $25.72 | 22,978,410 |
| 2021-11-01 | $27.72 | $28.06 | $27.07 | $27.28 | $26.58 | 17,640,340 |
| 2021-10-29 | $27.60 | $28.28 | $27.01 | $27.73 | $27.02 | 19,563,720 |
| 2021-10-28 | $29.72 | $29.76 | $27.71 | $28.03 | $27.31 | 22,927,800 |
| 2021-10-27 | $30.73 | $30.95 | $29.77 | $30.10 | $29.33 | 17,136,750 |
| 2021-10-26 | $32.01 | $32.02 | $30.50 | $31.03 | $30.23 | 23,838,030 |
| 2021-10-25 | $29.31 | $31.60 | $29.06 | $31.06 | $30.26 | 33,357,820 |
| 2021-10-22 | $29.99 | $30.47 | $28.76 | $28.79 | $28.05 | 22,593,940 |
| 2021-10-21 | $29.50 | $30.97 | $29.50 | $30.20 | $29.43 | 28,854,260 |
| 2021-10-20 | $29.00 | $29.95 | $27.93 | $29.80 | $29.04 | 37,796,140 |
| 2021-10-19 | $30.10 | $31.17 | $29.20 | $31.03 | $30.23 | 30,924,350 |
| 2021-10-18 | $28.52 | $30.16 | $28.50 | $29.89 | $29.12 | 25,123,000 |
| 2021-10-15 | $29.27 | $29.48 | $27.85 | $29.09 | $28.34 | 20,679,780 |
| 2021-10-14 | $28.60 | $29.70 | $28.30 | $29.07 | $28.32 | 22,060,390 |
| 2021-10-13 | $30.49 | $30.49 | $28.08 | $28.95 | $28.21 | 31,465,040 |
| 2021-10-12 | $32.70 | $33.70 | $30.42 | $31.15 | $30.35 | 36,500,320 |
| 2021-10-11 | $37.00 | $37.54 | $33.80 | $33.80 | $32.93 | 31,095,410 |
| 2021-09-30 | $35.23 | $36.58 | $33.45 | $36.06 | $35.14 | 32,356,200 |
| 2021-09-29 | $38.00 | $39.10 | $36.53 | $36.53 | $35.59 | 39,212,450 |
| 2021-09-28 | $38.67 | $40.59 | $37.79 | $40.59 | $39.55 | 49,587,680 |
| 2021-09-27 | $37.11 | $39.16 | $36.42 | $36.90 | $35.95 | 49,852,450 |
| 2021-09-24 | $36.18 | $36.70 | $35.17 | $35.60 | $34.69 | 23,885,260 |
| 2021-09-23 | $37.80 | $37.84 | $34.55 | $35.75 | $34.83 | 36,738,340 |
| 2021-09-22 | $36.00 | $38.17 | $35.50 | $37.80 | $36.83 | 35,276,080 |
| 2021-09-21 | $37.38 | $37.38 | $37.38 | $37.38 | $36.42 | 0 |
| 2021-09-20 | $37.38 | $37.38 | $37.38 | $37.38 | $36.42 | 0 |
| 2021-09-17 | $37.90 | $39.56 | $35.68 | $37.38 | $36.42 | 39,926,430 |
| 2021-09-16 | $41.00 | $41.95 | $38.50 | $38.91 | $37.91 | 40,949,820 |
| 2021-09-15 | $39.00 | $40.66 | $38.15 | $39.96 | $38.94 | 31,522,710 |
| 2021-09-14 | $42.49 | $42.50 | $38.53 | $39.00 | $38.00 | 47,478,810 |
| 2021-09-13 | $38.62 | $42.06 | $37.66 | $40.99 | $39.94 | 45,855,410 |
| 2021-09-09 | $35.75 | $36.75 | $34.80 | $36.75 | $35.81 | 23,506,210 |
| 2021-09-08 | $33.00 | $34.84 | $32.60 | $33.41 | $32.55 | 43,197,450 |
| 2021-09-07 | $30.20 | $32.55 | $29.19 | $32.55 | $31.72 | 48,224,810 |
| 2021-09-06 | $27.88 | $29.59 | $27.88 | $29.59 | $28.83 | 37,204,130 |
| 2021-09-03 | $27.50 | $27.89 | $26.50 | $26.90 | $26.21 | 25,753,930 |
| 2021-09-02 | $25.40 | $27.58 | $25.02 | $27.55 | $26.84 | 31,496,810 |
| 2021-09-01 | $25.60 | $26.20 | $24.30 | $25.10 | $24.46 | 21,421,170 |
| 2021-08-31 | $26.00 | $26.14 | $25.03 | $25.40 | $24.75 | 22,720,850 |
| 2021-08-30 | $26.71 | $27.08 | $25.51 | $26.41 | $25.73 | 31,659,350 |
| 2021-08-27 | $25.55 | $26.45 | $24.82 | $26.11 | $25.44 | 29,014,010 |
| 2021-08-26 | $23.56 | $25.37 | $23.34 | $25.00 | $24.36 | 29,471,310 |
| 2021-08-25 | $24.30 | $24.30 | $23.32 | $23.70 | $23.09 | 27,614,690 |
| 2021-08-24 | $22.47 | $24.72 | $22.47 | $24.43 | $23.80 | 38,889,070 |
| 2021-08-23 | $22.88 | $23.38 | $22.23 | $22.47 | $21.89 | 28,871,260 |
| 2021-08-20 | $21.33 | $22.01 | $20.93 | $21.88 | $21.32 | 19,217,200 |
| 2021-08-19 | $21.10 | $22.37 | $20.91 | $21.91 | $21.35 | 36,644,290 |
| 2021-08-18 | $19.49 | $21.44 | $19.48 | $21.15 | $20.61 | 31,587,250 |
| 2021-08-17 | $20.28 | $20.43 | $19.38 | $19.49 | $18.99 | 15,309,550 |
| 2021-08-16 | $20.38 | $20.88 | $19.92 | $19.96 | $19.45 | 18,233,060 |
| 2021-08-13 | $19.95 | $20.68 | $19.21 | $20.38 | $19.86 | 29,192,670 |
| 2021-08-12 | $18.90 | $19.33 | $18.60 | $19.04 | $18.55 | 11,870,600 |
| 2021-08-11 | $19.23 | $19.26 | $18.77 | $18.93 | $18.44 | 11,198,890 |
| 2021-08-10 | $19.13 | $19.47 | $18.92 | $19.30 | $18.81 | 10,337,860 |
| 2021-08-09 | $18.98 | $19.53 | $18.90 | $19.33 | $18.83 | 15,296,890 |
| 2021-08-06 | $18.70 | $18.92 | $18.36 | $18.70 | $18.22 | 13,831,730 |
| 2021-08-05 | $18.04 | $18.90 | $18.00 | $18.74 | $18.26 | 22,792,500 |
| 2021-08-04 | $17.57 | $18.07 | $17.57 | $17.98 | $17.52 | 7,154,920 |
| 2021-08-03 | $17.89 | $18.23 | $17.65 | $17.66 | $17.21 | 6,624,010 |
| 2021-08-02 | $17.84 | $17.94 | $17.30 | $17.94 | $17.48 | 5,670,040 |
| 2021-07-30 | $18.00 | $18.02 | $17.65 | $17.85 | $17.39 | 5,282,960 |
| 2021-07-29 | $17.34 | $18.10 | $17.31 | $17.95 | $17.49 | 6,976,500 |
| 2021-07-28 | $17.86 | $17.86 | $17.06 | $17.28 | $16.84 | 6,093,300 |
| 2021-07-27 | $17.25 | $18.13 | $17.23 | $17.86 | $17.40 | 8,202,880 |
| 2021-07-26 | $17.46 | $17.51 | $17.13 | $17.21 | $16.77 | 3,640,140 |
| 2021-07-23 | $17.49 | $17.77 | $17.37 | $17.55 | $17.10 | 4,298,390 |
| 2021-07-22 | $17.19 | $17.54 | $17.14 | $17.46 | $17.01 | 4,413,010 |
| 2021-07-21 | $17.26 | $17.38 | $17.13 | $17.16 | $16.72 | 3,565,670 |
| 2021-07-20 | $17.64 | $17.66 | $17.16 | $17.23 | $16.79 | 6,090,370 |
| 2021-07-19 | $18.00 | $18.01 | $17.72 | $17.77 | $17.31 | 3,154,890 |
| 2021-07-16 | $17.85 | $18.21 | $17.81 | $18.01 | $17.55 | 5,132,730 |
| 2021-07-15 | $18.00 | $18.02 | $17.61 | $17.86 | $17.40 | 4,447,320 |
| 2021-07-14 | $18.02 | $18.17 | $17.98 | $18.00 | $17.54 | 5,031,060 |
| 2021-07-13 | $18.01 | $18.08 | $17.85 | $18.05 | $17.59 | 4,860,000 |
| 2021-07-12 | $18.06 | $18.19 | $17.99 | $18.04 | $17.58 | 4,295,220 |
| 2021-07-09 | $17.93 | $18.11 | $17.57 | $18.05 | $17.59 | 4,687,070 |
| 2021-07-08 | $18.32 | $18.34 | $17.87 | $17.98 | $17.52 | 3,948,080 |
| 2021-07-07 | $18.21 | $18.40 | $18.18 | $18.32 | $17.85 | 2,666,410 |
| 2021-07-06 | $18.14 | $18.35 | $18.12 | $18.26 | $17.79 | 3,056,430 |
| 2021-07-05 | $18.05 | $18.21 | $17.95 | $18.09 | $17.63 | 2,152,560 |
| 2021-07-01 | $18.29 | $18.45 | $18.14 | $18.16 | $17.69 | 3,383,190 |
| 2021-06-30 | $18.54 | $18.55 | $18.24 | $18.28 | $17.81 | 2,862,000 |
| 2021-06-29 | $18.56 | $18.65 | $18.19 | $18.45 | $17.98 | 4,895,950 |
| 2021-06-28 | $18.70 | $18.77 | $18.53 | $18.56 | $18.08 | 3,453,800 |
| 2021-06-25 | $18.58 | $18.80 | $18.51 | $18.63 | $18.15 | 3,788,360 |
| 2021-06-24 | $18.61 | $18.80 | $18.52 | $18.63 | $18.15 | 2,906,900 |
| 2021-06-23 | $18.83 | $18.84 | $18.45 | $18.60 | $18.12 | 4,322,650 |
| 2021-06-22 | $18.52 | $18.88 | $18.51 | $18.83 | $18.35 | 3,826,310 |
| 2021-06-21 | $18.29 | $18.62 | $18.12 | $18.47 | $18.00 | 3,045,750 |
| 2021-06-18 | $18.48 | $18.48 | $18.20 | $18.29 | $17.82 | 2,813,860 |
| 2021-06-17 | $18.28 | $18.56 | $18.23 | $18.37 | $17.90 | 2,988,040 |
| 2021-06-16 | $19.01 | $19.02 | $18.22 | $18.31 | $17.84 | 6,971,590 |
| 2021-06-15 | $19.29 | $19.59 | $19.06 | $19.09 | $18.60 | 4,911,530 |
| 2021-06-14 | $19.31 | $19.31 | $19.31 | $19.31 | $18.82 | 0 |
| 2021-06-11 | $19.45 | $19.74 | $19.30 | $19.31 | $18.82 | 5,744,040 |
| 2021-06-10 | $19.00 | $20.02 | $19.00 | $19.50 | $19.00 | 7,985,050 |
| 2021-06-09 | $19.32 | $19.99 | $19.23 | $19.90 | $19.39 | 9,136,130 |
| 2021-06-08 | $19.30 | $19.85 | $19.20 | $19.46 | $18.96 | 10,393,250 |
| 2021-06-07 | $19.06 | $19.11 | $18.86 | $18.94 | $18.45 | 4,736,160 |
| 2021-06-04 | $19.26 | $19.30 | $19.02 | $19.16 | $18.67 | 4,539,140 |
| 2021-06-03 | $19.32 | $19.69 | $18.95 | $19.38 | $18.88 | 7,916,480 |
| 2021-06-02 | $18.88 | $19.40 | $18.72 | $19.28 | $18.79 | 9,533,070 |
| 2021-06-01 | $18.80 | $18.96 | $18.54 | $18.90 | $18.42 | 5,310,200 |
| 2021-05-31 | $18.63 | $18.94 | $18.58 | $18.85 | $18.37 | 4,858,250 |
| 2021-05-28 | $19.27 | $19.27 | $18.61 | $18.64 | $18.16 | 6,961,890 |
| 2021-05-27 | $18.97 | $20.16 | $18.95 | $19.16 | $18.67 | 8,312,610 |
| 2021-05-26 | $23.69 | $23.70 | $23.22 | $23.33 | $18.46 | 6,488,990 |
| 2021-05-25 | $23.60 | $23.68 | $23.40 | $23.63 | $18.69 | 5,299,790 |
| 2021-05-24 | $23.59 | $23.97 | $23.37 | $23.77 | $18.80 | 8,101,710 |
| 2021-05-21 | $22.65 | $24.25 | $22.65 | $24.02 | $19.00 | 13,447,090 |
| 2021-05-20 | $22.80 | $22.80 | $22.31 | $22.37 | $17.70 | 3,550,240 |
| 2021-05-19 | $22.69 | $22.87 | $22.50 | $22.78 | $18.02 | 3,636,300 |
| 2021-05-18 | $22.55 | $22.95 | $22.55 | $22.74 | $17.99 | 4,724,230 |
| 2021-05-17 | $22.71 | $22.80 | $22.17 | $22.49 | $17.79 | 4,546,200 |
| 2021-05-14 | $22.41 | $22.95 | $22.39 | $22.64 | $17.91 | 4,488,630 |
| 2021-05-13 | $22.47 | $22.74 | $22.27 | $22.50 | $17.80 | 4,627,750 |
| 2021-05-12 | $22.90 | $23.45 | $22.57 | $22.95 | $18.15 | 7,000,630 |
| 2021-05-11 | $22.98 | $22.98 | $22.36 | $22.72 | $17.97 | 5,473,050 |
| 2021-05-10 | $22.42 | $23.00 | $22.12 | $23.00 | $18.19 | 7,353,580 |
| 2021-05-07 | $22.49 | $23.04 | $22.12 | $22.40 | $17.72 | 8,374,290 |
| 2021-05-06 | $21.67 | $22.53 | $21.55 | $22.38 | $17.70 | 9,247,240 |
| 2021-05-05 | $21.66 | $21.66 | $21.66 | $21.66 | $17.13 | 0 |
| 2021-05-04 | $21.66 | $21.66 | $21.66 | $21.66 | $17.13 | 0 |
| 2021-04-30 | $21.84 | $21.88 | $21.45 | $21.66 | $17.13 | 11,576,650 |
| 2021-04-29 | $21.86 | $22.42 | $21.30 | $22.35 | $17.68 | 20,118,450 |
| 2021-04-28 | $20.27 | $20.63 | $20.27 | $20.38 | $16.12 | 3,046,310 |
| 2021-04-27 | $19.77 | $20.40 | $19.54 | $20.39 | $16.13 | 3,148,300 |
| 2021-04-26 | $19.88 | $20.07 | $19.74 | $19.76 | $15.63 | 1,809,380 |
| 2021-04-23 | $20.05 | $20.09 | $19.90 | $19.91 | $15.75 | 1,694,510 |
| 2021-04-22 | $20.13 | $20.28 | $20.04 | $20.09 | $15.89 | 1,678,710 |
| 2021-04-21 | $20.44 | $20.44 | $20.11 | $20.17 | $15.96 | 1,770,250 |
| 2021-04-20 | $20.62 | $20.73 | $20.46 | $20.46 | $16.19 | 2,160,610 |
| 2021-04-19 | $20.46 | $20.68 | $20.36 | $20.66 | $16.34 | 2,938,630 |
| 2021-04-16 | $20.09 | $20.76 | $20.09 | $20.67 | $16.35 | 3,125,910 |
| 2021-04-15 | $20.12 | $20.15 | $19.89 | $20.09 | $15.89 | 1,414,840 |
| 2021-04-14 | $19.89 | $20.15 | $19.77 | $20.11 | $15.91 | 1,999,520 |
| 2021-04-13 | $20.35 | $20.37 | $19.83 | $19.86 | $15.71 | 3,222,790 |
| 2021-04-12 | $20.68 | $20.93 | $20.29 | $20.38 | $16.12 | 3,312,180 |
| 2021-04-09 | $21.10 | $21.23 | $20.66 | $20.67 | $16.35 | 3,608,090 |
| 2021-04-08 | $21.62 | $21.74 | $21.12 | $21.13 | $16.72 | 4,534,580 |
| 2021-04-07 | $21.59 | $21.94 | $21.40 | $21.62 | $17.10 | 5,136,610 |
| 2021-04-06 | $21.99 | $22.43 | $21.67 | $21.88 | $17.31 | 5,181,330 |
| 2021-04-05 | $22.12 | $22.12 | $22.12 | $22.12 | $17.50 | 0 |
| 2021-04-02 | $21.45 | $22.58 | $21.43 | $22.12 | $17.50 | 8,036,060 |
| 2021-04-01 | $22.17 | $22.25 | $21.21 | $21.49 | $17.00 | 9,001,440 |
| 2021-03-31 | $22.95 | $23.25 | $22.15 | $22.29 | $17.63 | 11,545,840 |
| 2021-03-30 | $23.37 | $24.49 | $22.66 | $23.45 | $18.55 | 17,474,930 |
| 2021-03-29 | $22.56 | $23.97 | $22.05 | $23.66 | $18.72 | 14,024,240 |
| 2021-03-26 | $20.78 | $22.88 | $20.66 | $22.21 | $17.57 | 9,836,710 |
| 2021-03-25 | $21.26 | $21.26 | $20.55 | $20.80 | $16.45 | 3,560,530 |
| 2021-03-24 | $21.20 | $21.84 | $20.83 | $21.33 | $16.87 | 6,609,870 |
| 2021-03-23 | $20.73 | $21.97 | $20.57 | $21.49 | $17.00 | 9,257,800 |
| 2021-03-22 | $20.22 | $20.70 | $20.20 | $20.65 | $16.34 | 3,231,440 |
| 2021-03-19 | $20.00 | $20.46 | $19.85 | $20.20 | $15.98 | 2,295,030 |
| 2021-03-18 | $20.18 | $20.34 | $20.10 | $20.16 | $15.95 | 1,534,930 |
| 2021-03-17 | $20.38 | $20.48 | $20.06 | $20.16 | $15.95 | 1,796,670 |
| 2021-03-16 | $20.00 | $20.39 | $19.90 | $20.32 | $16.07 | 2,266,950 |
| 2021-03-15 | $20.14 | $20.49 | $19.85 | $19.99 | $15.81 | 2,271,820 |
| 2021-03-12 | $19.85 | $20.36 | $19.65 | $20.14 | $15.93 | 2,541,540 |
| 2021-03-11 | $19.23 | $19.92 | $19.13 | $19.81 | $15.67 | 2,102,890 |
| 2021-03-10 | $19.58 | $19.81 | $19.20 | $19.24 | $15.22 | 1,892,610 |
| 2021-03-09 | $20.35 | $20.35 | $19.20 | $19.54 | $15.46 | 3,072,680 |
| 2021-03-08 | $20.75 | $20.90 | $20.25 | $20.29 | $16.05 | 3,272,700 |
| 2021-03-05 | $20.14 | $20.80 | $20.14 | $20.64 | $16.33 | 4,011,530 |
| 2021-03-04 | $20.15 | $20.50 | $20.15 | $20.23 | $16.00 | 2,546,430 |
| 2021-03-03 | $20.00 | $20.29 | $19.91 | $20.24 | $16.01 | 2,328,710 |
| 2021-03-02 | $20.00 | $20.35 | $19.92 | $20.12 | $15.92 | 3,072,190 |
| 2021-03-01 | $19.64 | $19.92 | $19.63 | $19.92 | $15.76 | 2,119,350 |
| 2021-02-26 | $19.57 | $19.71 | $19.44 | $19.56 | $15.47 | 2,107,230 |
| 2021-02-25 | $20.01 | $20.13 | $19.65 | $19.71 | $15.59 | 2,239,910 |
| 2021-02-24 | $20.20 | $20.50 | $19.85 | $19.98 | $15.81 | 3,035,740 |
| 2021-02-23 | $20.39 | $20.58 | $20.04 | $20.11 | $15.91 | 3,067,260 |
| 2021-02-22 | $20.17 | $20.88 | $20.15 | $20.41 | $16.15 | 4,521,550 |
| 2021-02-19 | $19.85 | $20.23 | $19.55 | $20.12 | $15.92 | 3,144,890 |
| 2021-02-18 | $19.25 | $19.97 | $19.11 | $19.89 | $15.73 | 4,889,300 |
| 2021-02-17 | $18.84 | $18.84 | $18.84 | $18.84 | $14.90 | 0 |
| 2021-02-16 | $18.84 | $18.84 | $18.84 | $18.84 | $14.90 | 0 |
| 2021-02-15 | $18.84 | $18.84 | $18.84 | $18.84 | $14.90 | 0 |
| 2021-02-12 | $18.84 | $18.84 | $18.84 | $18.84 | $14.90 | 0 |
| 2021-02-11 | $18.84 | $18.84 | $18.84 | $18.84 | $14.90 | 0 |
| 2021-02-10 | $18.62 | $18.96 | $18.45 | $18.84 | $14.90 | 1,782,720 |
| 2021-02-09 | $18.31 | $18.62 | $18.21 | $18.58 | $14.70 | 1,611,650 |
| 2021-02-08 | $18.55 | $18.76 | $18.16 | $18.32 | $14.49 | 1,727,690 |
| 2021-02-05 | $19.04 | $19.10 | $18.54 | $18.55 | $14.67 | 1,888,860 |
| 2021-02-04 | $19.28 | $19.29 | $18.80 | $18.95 | $14.99 | 2,862,160 |
| 2021-02-03 | $19.37 | $20.30 | $19.37 | $19.60 | $15.50 | 6,043,590 |
| 2021-02-02 | $19.11 | $19.24 | $18.76 | $18.82 | $14.89 | 1,784,510 |
| 2021-02-01 | $18.48 | $19.34 | $18.43 | $19.10 | $15.11 | 2,958,370 |
| 2021-01-29 | $18.93 | $19.14 | $18.25 | $18.54 | $14.67 | 3,463,590 |
| 2021-01-28 | $19.20 | $19.40 | $18.90 | $18.91 | $14.96 | 2,558,410 |
| 2021-01-27 | $19.41 | $19.41 | $19.15 | $19.26 | $15.24 | 1,775,190 |
| 2021-01-26 | $19.37 | $19.69 | $19.10 | $19.24 | $15.22 | 2,490,750 |
| 2021-01-25 | $20.21 | $20.21 | $19.37 | $19.37 | $15.32 | 4,544,320 |
| 2021-01-22 | $20.67 | $20.69 | $20.16 | $20.21 | $15.99 | 3,783,980 |
| 2021-01-21 | $20.72 | $20.96 | $20.55 | $20.79 | $16.45 | 2,860,940 |
| 2021-01-20 | $21.25 | $21.25 | $20.00 | $20.81 | $16.46 | 2,554,250 |
| 2021-01-19 | $21.13 | $21.33 | $20.87 | $21.08 | $16.68 | 2,373,830 |
| 2021-01-18 | $21.01 | $21.29 | $20.99 | $21.16 | $16.74 | 2,438,470 |
| 2021-01-15 | $20.75 | $21.22 | $20.60 | $21.05 | $16.65 | 3,098,770 |
| 2021-01-14 | $20.51 | $21.00 | $20.16 | $20.75 | $16.41 | 4,102,530 |
| 2021-01-13 | $21.35 | $21.36 | $20.45 | $20.71 | $16.38 | 5,135,480 |
| 2021-01-12 | $21.40 | $21.51 | $21.22 | $21.30 | $16.85 | 2,783,670 |
| 2021-01-11 | $22.03 | $22.24 | $21.18 | $21.31 | $16.86 | 4,578,680 |
| 2021-01-08 | $22.38 | $22.38 | $21.80 | $22.10 | $17.48 | 3,558,020 |
| 2021-01-07 | $23.08 | $23.08 | $22.38 | $22.48 | $17.78 | 5,312,110 |
| 2021-01-06 | $22.89 | $23.50 | $22.89 | $23.14 | $18.31 | 4,302,530 |
| 2021-01-05 | $23.24 | $23.24 | $22.76 | $22.85 | $18.08 | 5,435,250 |
| 2021-01-04 | $23.59 | $23.59 | $23.03 | $23.22 | $18.37 | 5,385,250 |
| 2021-01-01 | $23.62 | $23.62 | $23.62 | $23.62 | $18.68 | 0 |
| 2020-12-31 | $24.08 | $24.08 | $23.56 | $23.62 | $18.68 | 4,829,610 |
| 2020-12-30 | $23.78 | $24.25 | $23.45 | $24.08 | $19.05 | 4,793,810 |
| 2020-12-29 | $24.78 | $24.78 | $23.56 | $23.94 | $18.94 | 6,897,340 |
| 2020-12-28 | $24.80 | $25.50 | $24.16 | $24.78 | $19.60 | 8,733,150 |
| 2020-12-25 | $23.15 | $25.11 | $23.10 | $24.58 | $19.44 | 11,155,270 |
| 2020-12-24 | $22.76 | $24.00 | $22.50 | $23.37 | $18.49 | 6,415,340 |
| 2020-12-23 | $22.60 | $22.98 | $22.56 | $22.75 | $18.00 | 3,015,040 |
| 2020-12-22 | $23.21 | $23.38 | $22.60 | $22.75 | $18.00 | 3,988,490 |
| 2020-12-21 | $23.69 | $23.69 | $23.29 | $23.40 | $18.51 | 3,937,850 |
| 2020-12-18 | $23.03 | $24.16 | $23.03 | $23.81 | $18.84 | 7,447,630 |
| 2020-12-17 | $22.50 | $22.95 | $22.40 | $22.95 | $18.15 | 2,754,100 |
| 2020-12-16 | $23.01 | $23.06 | $22.44 | $22.52 | $17.81 | 3,892,000 |
| 2020-12-15 | $23.06 | $23.30 | $23.06 | $23.15 | $18.31 | 2,635,420 |
| 2020-12-14 | $23.50 | $23.50 | $22.82 | $23.06 | $18.24 | 3,864,010 |
| 2020-12-11 | $24.90 | $24.98 | $22.42 | $23.63 | $18.69 | 12,828,320 |
| 2020-12-10 | $25.23 | $25.36 | $24.89 | $24.91 | $19.71 | 4,575,280 |
| 2020-12-09 | $25.44 | $25.69 | $25.29 | $25.43 | $20.12 | 4,660,610 |
| 2020-12-08 | $25.25 | $25.66 | $25.24 | $25.34 | $20.05 | 2,767,770 |
| 2020-12-07 | $25.61 | $25.73 | $25.20 | $25.40 | $20.09 | 4,316,730 |
| 2020-12-04 | $25.76 | $25.82 | $25.48 | $25.57 | $20.23 | 3,895,640 |
| 2020-12-03 | $25.38 | $26.17 | $25.22 | $25.86 | $20.46 | 7,233,770 |
| 2020-12-02 | $25.43 | $25.50 | $25.20 | $25.27 | $19.99 | 3,428,660 |
| 2020-12-01 | $25.35 | $25.50 | $25.25 | $25.43 | $20.12 | 2,977,450 |
| 2020-11-30 | $25.42 | $25.57 | $25.30 | $25.35 | $20.05 | 3,857,560 |
| 2020-11-27 | $25.86 | $25.95 | $25.33 | $25.62 | $20.27 | 3,251,050 |
| 2020-11-26 | $25.80 | $26.09 | $25.62 | $25.87 | $20.46 | 3,204,350 |
| 2020-11-25 | $26.05 | $26.65 | $25.85 | $25.92 | $20.50 | 5,863,300 |
| 2020-11-24 | $26.09 | $26.09 | $25.65 | $25.96 | $20.54 | 4,223,510 |
| 2020-11-23 | $25.31 | $26.29 | $25.21 | $26.09 | $20.64 | 8,527,590 |
| 2020-11-20 | $25.18 | $25.36 | $24.99 | $25.24 | $19.97 | 3,987,880 |
| 2020-11-19 | $24.98 | $25.25 | $24.92 | $25.18 | $19.92 | 3,079,180 |
| 2020-11-18 | $24.87 | $25.16 | $24.81 | $25.03 | $19.80 | 2,439,070 |
| 2020-11-17 | $25.28 | $25.30 | $24.84 | $24.97 | $19.75 | 4,231,760 |
| 2020-11-16 | $25.19 | $25.48 | $25.00 | $25.40 | $20.09 | 3,801,350 |
| 2020-11-13 | $25.33 | $25.33 | $25.10 | $25.19 | $19.93 | 3,147,390 |
| 2020-11-12 | $25.65 | $25.91 | $25.35 | $25.46 | $20.14 | 4,007,520 |
| 2020-11-11 | $25.85 | $26.37 | $25.16 | $25.93 | $20.51 | 6,886,810 |
| 2020-11-10 | $26.05 | $26.15 | $25.76 | $25.81 | $20.42 | 4,735,260 |
| 2020-11-09 | $25.52 | $26.10 | $25.40 | $25.85 | $20.45 | 6,435,090 |
| 2020-11-06 | $25.72 | $25.78 | $25.33 | $25.55 | $20.21 | 4,000,820 |
| 2020-11-05 | $25.90 | $26.01 | $25.51 | $25.72 | $20.35 | 4,754,290 |
| 2020-11-04 | $25.29 | $26.04 | $25.10 | $25.73 | $20.35 | 6,448,780 |
| 2020-11-03 | $24.70 | $25.32 | $24.54 | $25.27 | $19.99 | 5,519,790 |
| 2020-11-02 | $25.91 | $25.95 | $24.40 | $24.78 | $19.60 | 11,453,740 |
| 2020-10-30 | $28.45 | $28.45 | $26.05 | $26.05 | $20.61 | 15,573,830 |
| 2020-10-29 | $28.48 | $29.09 | $28.33 | $28.94 | $22.89 | 5,723,150 |
| 2020-10-28 | $28.03 | $28.99 | $28.03 | $28.89 | $22.85 | 6,852,570 |
| 2020-10-27 | $27.67 | $28.17 | $27.67 | $27.98 | $22.13 | 3,345,040 |
| 2020-10-26 | $28.26 | $28.47 | $27.59 | $27.95 | $22.11 | 4,091,510 |
| 2020-10-23 | $28.20 | $28.62 | $28.17 | $28.23 | $22.33 | 4,802,440 |
| 2020-10-22 | $28.62 | $28.79 | $28.20 | $28.20 | $22.31 | 6,301,010 |
| 2020-10-21 | $29.35 | $29.35 | $28.81 | $28.90 | $22.86 | 5,096,320 |
| 2020-10-20 | $29.30 | $29.35 | $28.80 | $29.35 | $23.22 | 7,244,790 |
| 2020-10-19 | $30.18 | $30.20 | $29.39 | $29.51 | $23.34 | 12,336,330 |
| 2020-10-16 | $29.02 | $30.34 | $28.99 | $30.17 | $23.87 | 15,530,460 |
| 2020-10-15 | $28.93 | $29.58 | $28.90 | $29.02 | $22.96 | 9,482,890 |
| 2020-10-14 | $28.68 | $29.47 | $28.52 | $29.17 | $23.08 | 12,743,300 |
| 2020-10-13 | $28.72 | $29.07 | $28.15 | $28.58 | $22.61 | 10,891,620 |
| 2020-10-12 | $27.23 | $28.72 | $27.23 | $28.68 | $22.69 | 14,731,630 |
| 2020-10-09 | $27.07 | $27.51 | $26.99 | $27.18 | $21.50 | 6,774,180 |
| 2020-10-08 | $26.73 | $26.73 | $26.73 | $26.73 | $21.14 | 0 |
| 2020-10-07 | $26.73 | $26.73 | $26.73 | $26.73 | $21.14 | 0 |
| 2020-10-06 | $26.73 | $26.73 | $26.73 | $26.73 | $21.14 | 0 |
| 2020-10-05 | $26.73 | $26.73 | $26.73 | $26.73 | $21.14 | 0 |
| 2020-10-02 | $26.73 | $26.73 | $26.73 | $26.73 | $21.14 | 0 |
| 2020-10-01 | $26.73 | $26.73 | $26.73 | $26.73 | $21.14 | 0 |
| 2020-09-30 | $27.11 | $27.35 | $26.54 | $26.73 | $21.14 | 5,187,610 |
| 2020-09-29 | $25.63 | $27.75 | $25.37 | $27.11 | $21.45 | 10,725,700 |
| 2020-09-28 | $26.58 | $26.84 | $25.63 | $25.63 | $20.27 | 7,051,490 |
| 2020-09-25 | $27.64 | $27.72 | $26.84 | $26.87 | $21.26 | 6,460,980 |
| 2020-09-24 | $27.50 | $27.73 | $27.27 | $27.55 | $21.79 | 7,056,460 |
| 2020-09-23 | $27.34 | $27.68 | $27.12 | $27.51 | $21.76 | 7,295,420 |
| 2020-09-22 | $26.93 | $27.58 | $26.72 | $27.32 | $21.61 | 8,387,980 |
| 2020-09-21 | $26.39 | $27.47 | $26.20 | $27.20 | $21.52 | 10,078,980 |
| 2020-09-18 | $26.07 | $26.45 | $25.96 | $26.23 | $20.75 | 4,557,940 |
| 2020-09-17 | $26.25 | $26.50 | $25.85 | $26.20 | $20.73 | 4,083,150 |
| 2020-09-16 | $26.50 | $26.78 | $26.30 | $26.43 | $20.91 | 4,394,920 |
| 2020-09-15 | $26.25 | $26.59 | $26.02 | $26.55 | $21.00 | 5,512,640 |
| 2020-09-14 | $26.21 | $26.55 | $25.88 | $26.21 | $20.73 | 5,548,220 |
| 2020-09-11 | $24.43 | $26.76 | $24.30 | $26.21 | $20.73 | 10,285,820 |
| 2020-09-10 | $25.70 | $25.88 | $24.72 | $24.76 | $19.59 | 6,807,060 |
| 2020-09-09 | $26.40 | $26.40 | $25.42 | $25.50 | $20.17 | 8,556,730 |
| 2020-09-08 | $26.80 | $26.94 | $26.37 | $26.68 | $21.11 | 5,326,620 |
| 2020-09-07 | $27.46 | $27.47 | $26.71 | $26.79 | $21.19 | 7,519,360 |
| 2020-09-04 | $27.31 | $27.68 | $27.20 | $27.62 | $21.85 | 5,422,570 |
| 2020-09-03 | $27.72 | $27.94 | $27.50 | $27.68 | $21.90 | 5,754,300 |
| 2020-09-02 | $27.69 | $27.79 | $27.30 | $27.72 | $21.93 | 7,232,370 |
| 2020-09-01 | $27.85 | $27.85 | $27.24 | $27.47 | $21.73 | 6,250,010 |
| 2020-08-31 | $27.50 | $27.99 | $27.50 | $27.75 | $21.95 | 10,714,490 |
| 2020-08-28 | $27.19 | $27.45 | $26.82 | $27.38 | $21.66 | 10,115,310 |
| 2020-08-27 | $26.57 | $27.14 | $26.22 | $27.04 | $21.39 | 10,708,890 |
| 2020-08-26 | $27.54 | $27.58 | $26.40 | $26.41 | $20.89 | 16,402,470 |
| 2020-08-25 | $28.30 | $28.30 | $27.27 | $27.45 | $21.71 | 21,067,440 |
| 2020-08-24 | $29.10 | $29.39 | $28.03 | $28.42 | $22.48 | 16,075,570 |
| 2020-08-21 | $29.55 | $30.20 | $29.31 | $29.39 | $23.25 | 10,107,560 |
| 2020-08-20 | $30.10 | $30.10 | $29.30 | $29.52 | $23.35 | 12,549,880 |
| 2020-08-19 | $30.17 | $31.29 | $30.08 | $30.31 | $23.98 | 32,995,020 |
| 2020-08-18 | $28.43 | $32.69 | $28.43 | $32.56 | $25.76 | 61,895,830 |
| 2020-08-17 | $30.29 | $30.29 | $30.29 | $30.29 | $23.96 | 5,727,300 |
| 2020-08-14 | $33.66 | $33.66 | $33.66 | $33.66 | $26.63 | 1,046,400 |
| 2020-08-13 | $41.74 | $41.97 | $37.40 | $37.40 | $29.59 | 5,699,140 |
| 2020-08-12 | $43.00 | $43.59 | $40.76 | $41.55 | $32.87 | 12,194,230 |
| 2020-08-11 | $45.35 | $45.59 | $42.28 | $43.00 | $34.02 | 9,374,240 |
| 2020-08-10 | $44.00 | $45.36 | $43.22 | $45.35 | $35.87 | 10,733,270 |
| 2020-08-07 | $43.50 | $44.05 | $42.64 | $43.44 | $34.36 | 5,676,010 |
| 2020-08-06 | $43.46 | $44.15 | $42.50 | $43.19 | $34.17 | 6,826,660 |
| 2020-08-05 | $43.56 | $44.49 | $43.37 | $43.46 | $34.38 | 5,700,610 |
| 2020-08-04 | $44.64 | $45.35 | $43.75 | $44.05 | $34.85 | 5,456,230 |
| 2020-08-03 | $46.00 | $46.19 | $43.99 | $44.60 | $35.28 | 7,124,110 |
| 2020-07-31 | $45.83 | $47.55 | $45.25 | $45.83 | $36.25 | 6,009,700 |
| 2020-07-30 | $46.46 | $46.69 | $45.65 | $45.92 | $36.33 | 5,003,660 |
| 2020-07-29 | $45.20 | $46.53 | $45.10 | $46.50 | $36.78 | 7,559,750 |
| 2020-07-28 | $44.27 | $45.72 | $44.27 | $45.01 | $35.61 | 7,090,480 |
| 2020-07-27 | $45.36 | $45.60 | $42.00 | $43.97 | $34.78 | 10,782,070 |
| 2020-07-24 | $45.97 | $47.88 | $44.07 | $45.59 | $36.06 | 11,296,500 |
| 2020-07-23 | $45.90 | $46.60 | $44.17 | $45.60 | $36.07 | 7,084,830 |
| 2020-07-22 | $45.90 | $46.85 | $44.90 | $45.97 | $36.36 | 6,303,650 |
| 2020-07-21 | $45.61 | $46.16 | $45.05 | $46.02 | $36.40 | 3,798,240 |
| 2020-07-20 | $44.00 | $45.56 | $43.99 | $45.52 | $36.01 | 5,503,700 |
| 2020-07-17 | $43.75 | $44.65 | $43.25 | $44.00 | $34.81 | 6,587,150 |
| 2020-07-16 | $44.00 | $45.14 | $43.00 | $43.27 | $34.23 | 8,101,560 |
| 2020-07-15 | $46.80 | $46.80 | $42.87 | $43.70 | $34.57 | 12,358,320 |
| 2020-07-14 | $43.52 | $46.98 | $43.33 | $46.19 | $36.54 | 11,315,310 |
| 2020-07-13 | $41.25 | $44.65 | $41.25 | $43.93 | $34.75 | 13,226,540 |
| 2020-07-10 | $38.68 | $40.95 | $38.56 | $40.59 | $32.11 | 6,775,800 |
| 2020-07-09 | $38.21 | $39.17 | $37.97 | $38.96 | $30.82 | 4,941,810 |
| 2020-07-08 | $37.75 | $38.26 | $37.35 | $37.98 | $30.04 | 6,441,910 |
| 2020-07-07 | $37.27 | $38.60 | $36.93 | $37.83 | $29.93 | 6,840,270 |
| 2020-07-06 | $36.80 | $37.20 | $36.62 | $37.09 | $29.34 | 7,516,430 |
| 2020-07-03 | $37.14 | $37.30 | $36.60 | $36.81 | $29.12 | 3,547,790 |
| 2020-07-02 | $37.60 | $39.17 | $36.80 | $37.01 | $29.28 | 7,083,900 |
| 2020-07-01 | $36.87 | $37.66 | $36.36 | $37.47 | $29.64 | 3,886,010 |
| 2020-06-30 | $36.84 | $36.99 | $36.20 | $36.85 | $29.15 | 3,064,150 |
| 2020-06-29 | $35.95 | $37.50 | $35.86 | $37.10 | $29.35 | 3,932,920 |
| 2020-06-26 | $35.96 | $35.96 | $35.96 | $35.96 | $28.45 | 0 |
| 2020-06-25 | $35.96 | $35.96 | $35.96 | $35.96 | $28.45 | 0 |
| 2020-06-24 | $36.41 | $36.69 | $35.81 | $35.96 | $28.45 | 3,800,440 |
| 2020-06-23 | $36.90 | $37.29 | $36.05 | $36.34 | $28.75 | 4,929,390 |
| 2020-06-22 | $37.30 | $37.76 | $36.81 | $36.90 | $29.19 | 5,267,690 |
| 2020-06-19 | $36.59 | $37.30 | $36.30 | $37.26 | $29.47 | 5,227,610 |
| 2020-06-18 | $35.81 | $37.56 | $34.50 | $36.59 | $28.94 | 8,642,580 |
| 2020-06-17 | $36.74 | $36.79 | $35.53 | $35.93 | $28.42 | 4,917,960 |
| 2020-06-16 | $35.86 | $36.55 | $35.73 | $36.54 | $28.91 | 4,989,860 |
| 2020-06-15 | $35.75 | $36.40 | $35.68 | $35.75 | $28.28 | 4,558,510 |
| 2020-06-12 | $35.70 | $36.18 | $35.30 | $35.81 | $28.33 | 4,813,550 |
| 2020-06-11 | $36.30 | $36.90 | $35.60 | $35.81 | $28.33 | 7,357,480 |
| 2020-06-10 | $36.95 | $37.18 | $36.05 | $36.37 | $28.77 | 6,989,090 |
| 2020-06-09 | $39.11 | $39.40 | $36.91 | $37.01 | $29.28 | 11,186,320 |
| 2020-06-08 | $39.30 | $39.80 | $38.35 | $38.99 | $30.84 | 8,131,520 |
| 2020-06-05 | $38.50 | $39.30 | $38.33 | $39.08 | $30.91 | 7,435,930 |
| 2020-06-04 | $39.18 | $39.48 | $38.10 | $38.41 | $30.38 | 6,290,860 |
| 2020-06-03 | $38.95 | $39.50 | $38.56 | $38.84 | $30.72 | 4,067,120 |
| 2020-06-02 | $38.51 | $39.17 | $38.02 | $38.95 | $30.81 | 5,320,960 |
| 2020-06-01 | $37.81 | $38.75 | $37.68 | $38.60 | $30.53 | 6,262,110 |
| 2020-05-29 | $36.84 | $38.38 | $36.70 | $37.81 | $29.91 | 6,526,070 |
| 2020-05-28 | $36.30 | $37.29 | $36.05 | $36.98 | $29.25 | 6,413,480 |
| 2020-05-27 | $36.86 | $37.10 | $36.00 | $36.34 | $28.75 | 5,686,580 |
| 2020-05-26 | $36.40 | $37.45 | $35.89 | $36.61 | $28.96 | 6,417,040 |
| 2020-05-25 | $38.00 | $38.03 | $35.79 | $36.55 | $28.91 | 12,257,820 |
| 2020-05-22 | $34.19 | $37.66 | $33.80 | $37.66 | $29.79 | 19,199,460 |
| 2020-05-21 | $33.00 | $34.95 | $32.63 | $34.24 | $27.09 | 7,595,800 |
| 2020-05-20 | $35.20 | $35.20 | $33.00 | $33.30 | $26.34 | 6,154,920 |
| 2020-05-19 | $48.20 | $49.07 | $47.60 | $48.83 | $27.14 | 3,804,930 |
| 2020-05-18 | $47.52 | $49.17 | $47.38 | $47.55 | $26.43 | 3,720,430 |
| 2020-05-15 | $48.16 | $48.32 | $46.89 | $47.47 | $26.38 | 2,828,690 |
| 2020-05-14 | $48.06 | $48.95 | $47.00 | $47.95 | $26.65 | 4,859,290 |
| 2020-05-13 | $46.50 | $48.12 | $45.88 | $48.05 | $26.70 | 4,648,670 |
| 2020-05-12 | $46.30 | $46.70 | $44.93 | $46.50 | $25.84 | 5,289,230 |
| 2020-05-11 | $48.80 | $49.49 | $45.63 | $46.30 | $25.73 | 10,794,400 |
| 2020-05-08 | $48.97 | $50.64 | $48.06 | $48.46 | $26.93 | 11,039,520 |
| 2020-05-07 | $44.50 | $48.46 | $44.30 | $48.46 | $26.93 | 10,118,000 |
| 2020-05-06 | $43.62 | $44.18 | $43.15 | $44.05 | $24.48 | 4,312,800 |
| 2020-05-05 | $43.65 | $43.65 | $43.65 | $43.65 | $24.26 | 0 |
| 2020-05-04 | $43.65 | $43.65 | $43.65 | $43.65 | $24.26 | 0 |
| 2020-05-01 | $43.65 | $43.65 | $43.65 | $43.65 | $24.26 | 0 |
| 2020-04-30 | $42.30 | $43.78 | $42.21 | $43.65 | $24.26 | 2,718,240 |
| 2020-04-29 | $42.00 | $42.44 | $41.60 | $42.03 | $23.36 | 2,236,750 |
| 2020-04-28 | $42.36 | $42.85 | $40.10 | $42.06 | $23.37 | 5,935,580 |
| 2020-04-27 | $41.90 | $42.79 | $41.25 | $42.34 | $23.53 | 4,053,320 |
| 2020-04-24 | $42.50 | $43.10 | $41.80 | $41.90 | $23.29 | 3,505,640 |
| 2020-04-23 | $43.50 | $43.85 | $42.21 | $42.43 | $23.58 | 4,918,540 |
| 2020-04-22 | $44.54 | $45.30 | $43.40 | $43.55 | $24.20 | 5,633,660 |
| 2020-04-21 | $44.65 | $45.10 | $44.21 | $44.60 | $24.79 | 4,617,420 |
| 2020-04-20 | $44.20 | $44.85 | $44.18 | $44.71 | $24.85 | 5,053,580 |
| 2020-04-17 | $43.30 | $44.28 | $43.30 | $44.19 | $24.56 | 4,543,380 |
| 2020-04-16 | $43.07 | $43.80 | $42.80 | $43.40 | $24.12 | 3,777,170 |
| 2020-04-15 | $45.09 | $45.09 | $43.10 | $43.12 | $23.96 | 6,414,670 |
| 2020-04-14 | $43.46 | $45.55 | $42.89 | $45.15 | $25.09 | 7,078,540 |
| 2020-04-13 | $43.50 | $44.32 | $42.25 | $43.45 | $24.15 | 3,582,980 |
| 2020-04-10 | $44.72 | $45.50 | $42.91 | $43.23 | $24.02 | 4,311,280 |
| 2020-04-09 | $43.32 | $45.10 | $42.78 | $44.99 | $25.00 | 7,484,360 |
| 2020-04-08 | $43.35 | $44.44 | $41.32 | $43.32 | $24.07 | 12,045,070 |
| 2020-04-07 | $40.65 | $43.38 | $40.65 | $43.30 | $24.06 | 5,650,040 |
| 2020-04-06 | $40.45 | $40.45 | $40.45 | $40.45 | $22.48 | 0 |
| 2020-04-03 | $40.07 | $41.39 | $40.07 | $40.45 | $22.48 | 5,423,610 |
| 2020-04-02 | $38.37 | $40.13 | $37.90 | $40.00 | $22.23 | 5,625,640 |
| 2020-04-01 | $37.10 | $38.72 | $37.10 | $38.43 | $21.36 | 4,115,650 |
| 2020-03-31 | $40.20 | $40.60 | $37.80 | $37.94 | $21.08 | 7,974,350 |
| 2020-03-30 | $38.00 | $39.92 | $37.81 | $39.58 | $22.00 | 7,539,010 |
| 2020-03-27 | $37.03 | $38.30 | $37.03 | $38.18 | $21.22 | 5,855,130 |
| 2020-03-26 | $35.58 | $37.68 | $35.33 | $37.03 | $20.58 | 5,819,370 |
| 2020-03-25 | $37.00 | $37.00 | $35.46 | $35.70 | $19.84 | 5,063,890 |
| 2020-03-24 | $35.63 | $36.18 | $34.95 | $35.68 | $19.83 | 3,686,010 |
| 2020-03-23 | $34.99 | $36.25 | $34.26 | $35.30 | $19.62 | 4,437,240 |
| 2020-03-20 | $34.68 | $35.60 | $34.10 | $35.41 | $19.68 | 3,669,410 |
| 2020-03-19 | $35.51 | $35.84 | $34.10 | $34.40 | $19.12 | 5,425,480 |
| 2020-03-18 | $36.50 | $37.54 | $35.61 | $36.10 | $20.06 | 9,295,850 |
| 2020-03-17 | $37.39 | $37.87 | $35.40 | $36.39 | $20.22 | 6,528,180 |
| 2020-03-16 | $38.58 | $39.45 | $37.15 | $37.40 | $20.78 | 9,023,100 |
| 2020-03-13 | $36.70 | $38.85 | $36.33 | $38.40 | $21.34 | 6,267,240 |
| 2020-03-12 | $39.00 | $39.30 | $38.20 | $38.59 | $21.45 | 5,384,580 |
| 2020-03-11 | $38.83 | $40.51 | $38.83 | $39.21 | $21.79 | 5,661,960 |
| 2020-03-10 | $37.00 | $38.83 | $36.50 | $38.77 | $21.55 | 6,258,940 |
| 2020-03-09 | $38.22 | $39.03 | $37.48 | $37.90 | $21.06 | 5,648,600 |
| 2020-03-06 | $39.10 | $40.49 | $38.51 | $38.99 | $21.67 | 7,502,660 |
| 2020-03-05 | $38.15 | $40.20 | $38.01 | $39.50 | $21.95 | 7,033,120 |
| 2020-03-04 | $36.20 | $38.14 | $36.03 | $37.87 | $21.05 | 7,418,870 |
| 2020-03-03 | $36.33 | $36.82 | $35.38 | $36.50 | $20.28 | 5,685,180 |
| 2020-03-02 | $34.16 | $36.06 | $34.16 | $35.69 | $19.83 | 6,127,300 |
| 2020-02-28 | $36.00 | $36.50 | $34.51 | $35.00 | $19.45 | 6,446,530 |
| 2020-02-27 | $35.22 | $37.30 | $35.22 | $37.18 | $20.66 | 6,921,050 |
| 2020-02-26 | $36.96 | $36.96 | $35.11 | $35.40 | $19.67 | 5,445,900 |
| 2020-02-25 | $34.84 | $36.40 | $34.76 | $36.32 | $20.18 | 7,378,730 |
| 2020-02-24 | $35.50 | $36.28 | $34.47 | $35.88 | $19.94 | 6,292,710 |
| 2020-02-21 | $33.00 | $35.98 | $32.85 | $35.60 | $19.78 | 9,580,080 |
| 2020-02-20 | $31.62 | $33.16 | $31.61 | $32.88 | $18.27 | 8,699,040 |
| 2020-02-19 | $31.59 | $32.68 | $31.33 | $31.61 | $17.57 | 7,782,460 |
| 2020-02-18 | $29.98 | $31.67 | $29.77 | $31.67 | $17.60 | 10,058,710 |
| 2020-02-17 | $28.71 | $30.03 | $28.65 | $29.96 | $16.65 | 12,825,470 |
| 2020-02-14 | $28.92 | $29.00 | $28.40 | $28.96 | $16.09 | 4,770,190 |
| 2020-02-13 | $28.75 | $29.28 | $28.67 | $28.92 | $16.07 | 4,941,310 |
| 2020-02-12 | $29.13 | $29.19 | $28.60 | $28.92 | $16.07 | 6,322,360 |
| 2020-02-11 | $29.30 | $29.70 | $28.81 | $29.14 | $16.19 | 4,869,510 |
| 2020-02-10 | $28.45 | $29.58 | $28.38 | $29.42 | $16.35 | 5,401,820 |
| 2020-02-07 | $28.36 | $28.55 | $27.86 | $28.38 | $15.77 | 4,182,350 |
| 2020-02-06 | $28.38 | $28.84 | $28.01 | $28.28 | $15.72 | 6,269,510 |
| 2020-02-05 | $27.00 | $28.50 | $26.86 | $27.91 | $15.51 | 8,226,540 |
| 2020-02-04 | $24.80 | $27.65 | $24.80 | $27.11 | $15.07 | 8,417,790 |
| 2020-02-03 | $25.43 | $26.60 | $25.43 | $25.43 | $14.13 | 7,731,560 |
| 2020-01-31 | $28.26 | $28.26 | $28.26 | $28.26 | $15.71 | 0 |
| 2020-01-30 | $28.26 | $28.26 | $28.26 | $28.26 | $15.71 | 0 |
| 2020-01-29 | $28.26 | $28.26 | $28.26 | $28.26 | $15.71 | 0 |
| 2020-01-28 | $28.26 | $28.26 | $28.26 | $28.26 | $15.71 | 0 |
| 2020-01-27 | $28.26 | $28.26 | $28.26 | $28.26 | $15.71 | 0 |
| 2020-01-24 | $28.26 | $28.26 | $28.26 | $28.26 | $15.71 | 0 |
| 2020-01-23 | $29.02 | $29.13 | $27.80 | $28.26 | $15.71 | 6,531,960 |
| 2020-01-22 | $29.07 | $29.86 | $29.00 | $29.22 | $16.24 | 6,493,760 |
| 2020-01-21 | $28.60 | $29.46 | $28.15 | $29.07 | $16.16 | 7,106,060 |
| 2020-01-20 | $27.70 | $28.70 | $26.84 | $28.64 | $15.92 | 7,111,850 |
| 2020-01-17 | $28.42 | $28.76 | $28.35 | $28.43 | $15.80 | 2,735,570 |
| 2020-01-16 | $29.03 | $29.05 | $28.30 | $28.35 | $15.76 | 4,381,030 |
| 2020-01-15 | $29.15 | $29.27 | $28.89 | $28.89 | $16.06 | 3,509,350 |
| 2020-01-14 | $29.31 | $29.45 | $28.93 | $29.15 | $16.20 | 4,816,000 |
| 2020-01-13 | $28.86 | $29.28 | $28.58 | $29.13 | $16.19 | 5,177,900 |
| 2020-01-10 | $28.94 | $29.10 | $28.67 | $28.92 | $16.07 | 4,507,760 |
| 2020-01-09 | $28.74 | $28.98 | $28.52 | $28.90 | $16.06 | 6,258,570 |
| 2020-01-08 | $29.41 | $29.77 | $28.83 | $28.91 | $16.07 | 8,780,900 |
| 2020-01-07 | $29.30 | $29.62 | $28.90 | $29.28 | $16.27 | 10,483,400 |
| 2020-01-06 | $28.30 | $29.67 | $28.17 | $29.20 | $16.23 | 13,040,130 |
| 2020-01-03 | $28.20 | $28.28 | $27.80 | $28.05 | $15.59 | 4,689,410 |
| 2020-01-02 | $27.80 | $28.28 | $27.80 | $28.06 | $15.59 | 5,837,660 |
| 2020-01-01 | $27.79 | $27.79 | $27.79 | $27.79 | $15.44 | 0 |
| 2019-12-31 | $27.70 | $27.86 | $27.52 | $27.79 | $15.44 | 3,857,160 |
| 2019-12-30 | $27.13 | $27.80 | $27.08 | $27.61 | $15.34 | 4,211,510 |
| 2019-12-27 | $27.69 | $27.98 | $27.12 | $27.17 | $15.10 | 5,565,900 |
| 2019-12-26 | $27.63 | $27.88 | $27.43 | $27.72 | $15.41 | 3,683,400 |
| 2019-12-25 | $27.21 | $27.75 | $27.02 | $27.72 | $15.41 | 5,349,420 |
| 2019-12-24 | $27.10 | $27.34 | $26.91 | $27.31 | $15.18 | 3,348,700 |
| 2019-12-23 | $27.80 | $27.82 | $26.89 | $27.10 | $15.06 | 5,093,700 |
| 2019-12-20 | $28.54 | $28.55 | $27.78 | $27.80 | $15.45 | 7,247,850 |
| 2019-12-19 | $27.68 | $28.73 | $27.68 | $28.43 | $15.80 | 11,152,770 |
| 2019-12-18 | $27.58 | $27.76 | $27.45 | $27.66 | $15.37 | 6,106,500 |
| 2019-12-17 | $27.23 | $27.68 | $27.23 | $27.64 | $15.36 | 8,214,030 |
| 2019-12-16 | $26.63 | $27.24 | $26.45 | $27.21 | $15.12 | 6,262,060 |
| 2019-12-13 | $26.74 | $26.77 | $26.44 | $26.67 | $14.82 | 3,425,780 |
| 2019-12-12 | $26.44 | $26.77 | $26.35 | $26.56 | $14.76 | 3,716,350 |
| 2019-12-11 | $26.82 | $26.95 | $26.46 | $26.49 | $14.72 | 4,936,660 |
| 2019-12-10 | $27.29 | $27.47 | $26.90 | $27.01 | $15.01 | 4,787,630 |
| 2019-12-09 | $27.49 | $27.49 | $26.98 | $27.26 | $15.15 | 5,223,000 |
| 2019-12-06 | $27.59 | $27.94 | $27.41 | $27.53 | $15.30 | 5,331,840 |
| 2019-12-05 | $27.45 | $27.62 | $27.17 | $27.45 | $15.26 | 6,453,410 |
| 2019-12-04 | $26.51 | $27.74 | $26.31 | $27.54 | $15.31 | 10,192,820 |
| 2019-12-03 | $27.00 | $27.05 | $26.20 | $26.66 | $14.82 | 6,296,700 |
| 2019-12-02 | $27.30 | $27.65 | $26.78 | $27.20 | $15.12 | 6,682,680 |
| 2019-11-29 | $26.65 | $27.48 | $26.60 | $27.40 | $15.23 | 9,565,030 |
| 2019-11-28 | $26.21 | $26.85 | $25.92 | $26.84 | $14.92 | 7,965,720 |
| 2019-11-27 | $26.01 | $26.46 | $26.00 | $26.25 | $14.59 | 4,473,000 |
| 2019-11-26 | $26.08 | $26.49 | $25.73 | $26.10 | $14.50 | 4,938,430 |
| 2019-11-25 | $26.06 | $26.78 | $26.06 | $26.33 | $14.63 | 5,815,330 |
| 2019-11-22 | $27.08 | $27.17 | $25.68 | $26.12 | $14.52 | 8,878,610 |
| 2019-11-21 | $27.61 | $27.61 | $26.88 | $26.89 | $14.94 | 6,910,930 |
| 2019-11-20 | $27.50 | $27.96 | $27.10 | $27.77 | $15.43 | 7,712,940 |
| 2019-11-19 | $27.21 | $27.65 | $27.05 | $27.61 | $15.34 | 6,647,510 |
| 2019-11-18 | $27.13 | $27.57 | $27.13 | $27.43 | $15.24 | 6,106,870 |
| 2019-11-15 | $28.36 | $28.38 | $27.10 | $27.11 | $15.07 | 12,485,410 |
| 2019-11-14 | $28.39 | $29.30 | $28.39 | $28.78 | $15.99 | 9,100,330 |
| 2019-11-13 | $28.41 | $28.69 | $27.97 | $28.29 | $15.72 | 8,153,970 |
| 2019-11-12 | $27.66 | $28.95 | $27.66 | $28.73 | $15.97 | 11,185,750 |
| 2019-11-11 | $28.50 | $28.51 | $27.78 | $28.00 | $15.56 | 9,325,080 |
| 2019-11-08 | $29.20 | $29.49 | $28.52 | $29.05 | $16.14 | 11,935,220 |
| 2019-11-07 | $29.70 | $29.70 | $28.90 | $29.44 | $16.36 | 10,498,460 |
| 2019-11-06 | $30.40 | $30.60 | $29.23 | $29.90 | $16.62 | 12,184,110 |
| 2019-11-05 | $30.10 | $31.44 | $30.10 | $30.32 | $16.85 | 17,050,480 |
| 2019-11-04 | $29.00 | $31.07 | $28.70 | $30.97 | $17.21 | 20,620,560 |
| 2019-11-01 | $29.49 | $29.50 | $28.10 | $28.86 | $16.04 | 15,337,170 |
| 2019-10-31 | $29.68 | $30.72 | $28.98 | $30.10 | $16.73 | 19,767,950 |
| 2019-10-30 | $28.84 | $30.56 | $28.60 | $29.90 | $16.62 | 22,066,880 |
| 2019-10-29 | $27.68 | $30.30 | $27.57 | $29.30 | $16.28 | 23,598,370 |
| 2019-10-28 | $27.13 | $28.35 | $27.13 | $27.56 | $15.32 | 16,535,420 |
| 2019-10-25 | $27.80 | $29.28 | $27.40 | $28.17 | $15.66 | 28,464,210 |
| 2019-10-24 | $25.00 | $26.79 | $24.85 | $26.79 | $14.89 | 13,533,990 |
| 2019-10-23 | $23.85 | $24.35 | $23.72 | $24.35 | $13.53 | 4,699,810 |
| 2019-10-22 | $23.71 | $24.04 | $23.50 | $24.00 | $13.34 | 4,796,730 |
| 2019-10-21 | $24.60 | $24.85 | $23.35 | $23.71 | $13.18 | 7,545,230 |
| 2019-10-18 | $25.75 | $25.78 | $24.78 | $24.95 | $13.87 | 7,885,410 |
| 2019-10-17 | $25.52 | $26.36 | $25.49 | $25.70 | $14.28 | 7,359,860 |
| 2019-10-16 | $25.91 | $26.38 | $25.36 | $25.62 | $14.24 | 8,548,220 |
| 2019-10-15 | $25.21 | $26.85 | $25.10 | $25.76 | $14.32 | 12,124,290 |
| 2019-10-14 | $24.99 | $25.89 | $24.41 | $25.50 | $14.17 | 9,399,150 |
| 2019-10-11 | $24.08 | $24.75 | $23.89 | $24.70 | $13.73 | 7,588,440 |
| 2019-10-10 | $23.89 | $24.15 | $23.65 | $24.02 | $13.35 | 4,074,650 |
| 2019-10-09 | $23.11 | $24.12 | $23.05 | $23.89 | $13.28 | 3,795,150 |
| 2019-10-08 | $23.00 | $23.55 | $22.67 | $23.42 | $13.02 | 2,842,740 |
| 2019-10-07 | $23.10 | $23.10 | $23.10 | $23.10 | $12.84 | 0 |
| 2019-10-04 | $23.10 | $23.10 | $23.10 | $23.10 | $12.84 | 0 |
| 2019-10-03 | $23.10 | $23.10 | $23.10 | $23.10 | $12.84 | 0 |
| 2019-10-02 | $23.10 | $23.10 | $23.10 | $23.10 | $12.84 | 0 |
| 2019-10-01 | $23.10 | $23.10 | $23.10 | $23.10 | $12.84 | 0 |
| 2019-09-30 | $23.49 | $23.49 | $23.05 | $23.10 | $12.84 | 2,397,310 |
| 2019-09-27 | $23.79 | $23.79 | $23.01 | $23.49 | $13.05 | 3,590,670 |
| 2019-09-26 | $23.15 | $24.28 | $23.15 | $23.85 | $13.25 | 6,992,770 |
| 2019-09-25 | $23.11 | $23.49 | $22.91 | $23.20 | $12.89 | 3,101,140 |
| 2019-09-24 | $23.59 | $23.59 | $23.24 | $23.30 | $12.95 | 2,407,610 |
| 2019-09-23 | $23.35 | $23.77 | $23.30 | $23.62 | $13.13 | 3,091,940 |
| 2019-09-20 | $23.70 | $23.88 | $23.31 | $23.34 | $12.97 | 2,950,100 |
| 2019-09-19 | $24.28 | $24.33 | $23.32 | $23.78 | $13.22 | 4,202,990 |
| 2019-09-18 | $24.35 | $24.48 | $24.13 | $24.26 | $13.48 | 5,366,690 |
| 2019-09-17 | $24.06 | $24.93 | $23.50 | $24.86 | $13.82 | 10,169,810 |
| 2019-09-16 | $24.19 | $24.77 | $23.82 | $23.94 | $13.30 | 6,927,320 |
| 2019-09-13 | $23.65 | $23.65 | $23.65 | $23.65 | $13.14 | 0 |
| 2019-09-12 | $23.25 | $23.93 | $23.24 | $23.65 | $13.14 | 4,819,120 |
| 2019-09-11 | $23.16 | $23.29 | $23.08 | $23.19 | $12.89 | 1,928,160 |
| 2019-09-10 | $23.20 | $23.55 | $23.11 | $23.13 | $12.85 | 3,441,970 |
| 2019-09-09 | $23.28 | $23.34 | $23.02 | $23.30 | $12.95 | 3,964,520 |
| 2019-09-06 | $23.48 | $23.54 | $23.01 | $23.18 | $12.88 | 4,134,330 |
| 2019-09-05 | $22.88 | $24.00 | $22.75 | $23.61 | $13.12 | 6,032,970 |
| 2019-09-04 | $22.77 | $22.84 | $22.51 | $22.84 | $12.69 | 1,764,540 |
| 2019-09-03 | $22.39 | $22.77 | $22.35 | $22.75 | $12.64 | 2,266,100 |
| 2019-09-02 | $21.95 | $22.38 | $21.93 | $22.38 | $12.44 | 1,447,400 |
| 2019-08-30 | $22.40 | $22.48 | $21.95 | $22.01 | $12.23 | 1,715,510 |
| 2019-08-29 | $22.45 | $22.64 | $22.25 | $22.38 | $12.44 | 1,286,240 |
| 2019-08-28 | $22.55 | $22.73 | $22.33 | $22.39 | $12.44 | 1,804,300 |
| 2019-08-27 | $22.49 | $22.79 | $22.33 | $22.57 | $12.54 | 2,033,860 |
| 2019-08-26 | $22.28 | $22.49 | $22.06 | $22.30 | $12.39 | 2,140,000 |
| 2019-08-23 | $22.98 | $23.05 | $22.61 | $22.69 | $12.61 | 1,565,200 |
| 2019-08-22 | $22.95 | $23.08 | $22.50 | $22.86 | $12.70 | 2,596,770 |
| 2019-08-21 | $23.50 | $23.50 | $22.77 | $22.78 | $12.66 | 3,030,040 |
| 2019-08-20 | $22.68 | $22.93 | $22.50 | $22.75 | $12.64 | 1,758,550 |
| 2019-08-19 | $22.08 | $22.81 | $22.08 | $22.68 | $12.60 | 1,965,160 |
| 2019-08-16 | $21.76 | $22.34 | $21.76 | $22.20 | $12.34 | 1,671,970 |
| 2019-08-15 | $21.40 | $22.30 | $20.80 | $21.94 | $12.19 | 1,946,430 |
| 2019-08-14 | $21.64 | $21.94 | $21.58 | $21.77 | $12.10 | 1,374,390 |
| 2019-08-13 | $21.58 | $21.59 | $21.21 | $21.41 | $11.90 | 1,071,240 |
| 2019-08-12 | $20.60 | $21.63 | $20.60 | $21.56 | $11.98 | 1,973,380 |
| 2019-08-09 | $20.82 | $21.29 | $20.72 | $20.88 | $11.60 | 2,110,940 |
| 2019-08-08 | $20.66 | $20.93 | $20.62 | $20.66 | $11.48 | 1,361,320 |
| 2019-08-07 | $20.55 | $20.87 | $20.46 | $20.66 | $11.48 | 1,301,660 |
| 2019-08-06 | $21.40 | $21.40 | $20.15 | $20.55 | $11.42 | 3,105,830 |
| 2019-08-05 | $21.70 | $22.22 | $21.61 | $21.68 | $12.05 | 1,441,300 |
| 2019-08-02 | $21.90 | $21.93 | $21.52 | $21.83 | $12.13 | 1,475,120 |
| 2019-08-01 | $22.75 | $22.83 | $22.20 | $22.24 | $12.36 | 2,098,060 |
| 2019-07-31 | $22.99 | $22.99 | $22.53 | $22.76 | $12.65 | 1,225,790 |
| 2019-07-30 | $22.72 | $23.02 | $22.62 | $22.82 | $12.68 | 1,658,290 |
| 2019-07-29 | $23.05 | $23.09 | $22.53 | $22.79 | $12.67 | 2,759,200 |
| 2019-07-26 | $23.70 | $23.70 | $22.76 | $23.09 | $12.83 | 4,807,880 |
| 2019-07-25 | $22.53 | $24.80 | $22.31 | $23.88 | $13.27 | 6,774,100 |
| 2019-07-24 | $22.20 | $22.60 | $22.10 | $22.55 | $12.53 | 1,280,050 |
| 2019-07-23 | $21.76 | $22.19 | $21.27 | $22.18 | $12.33 | 1,477,090 |
| 2019-07-22 | $22.29 | $22.58 | $21.52 | $21.55 | $11.98 | 1,771,720 |
| 2019-07-19 | $22.20 | $22.48 | $22.10 | $22.38 | $12.44 | 1,257,620 |
| 2019-07-18 | $22.40 | $22.58 | $22.04 | $22.25 | $12.37 | 1,345,460 |
| 2019-07-17 | $22.30 | $22.66 | $22.20 | $22.49 | $12.50 | 1,692,240 |
| 2019-07-16 | $22.20 | $22.39 | $22.09 | $22.32 | $12.40 | 1,089,200 |
| 2019-07-15 | $22.16 | $22.38 | $21.70 | $22.34 | $12.42 | 1,994,140 |
| 2019-07-12 | $22.10 | $22.33 | $22.10 | $22.16 | $12.32 | 1,182,060 |
| 2019-07-11 | $22.25 | $22.42 | $22.12 | $22.16 | $12.32 | 1,233,940 |
| 2019-07-10 | $22.44 | $22.48 | $22.16 | $22.22 | $12.35 | 1,548,740 |
| 2019-07-09 | $22.81 | $22.89 | $22.28 | $22.43 | $12.47 | 1,925,720 |
| 2019-07-08 | $23.00 | $23.11 | $22.40 | $22.78 | $12.66 | 2,347,150 |
| 2019-07-05 | $23.11 | $23.33 | $23.11 | $23.20 | $12.89 | 1,453,460 |
| 2019-07-04 | $23.24 | $23.43 | $23.03 | $23.11 | $12.84 | 1,204,340 |
| 2019-07-03 | $23.53 | $23.54 | $23.13 | $23.24 | $12.92 | 1,331,700 |
| 2019-07-02 | $23.62 | $23.63 | $23.36 | $23.52 | $13.07 | 1,617,160 |
| 2019-07-01 | $23.66 | $23.79 | $23.39 | $23.63 | $13.13 | 3,348,660 |
| 2019-06-28 | $23.04 | $23.42 | $22.82 | $23.40 | $13.00 | 3,558,350 |
| 2019-06-27 | $23.15 | $23.29 | $22.99 | $23.07 | $12.82 | 1,717,220 |
| 2019-06-26 | $23.14 | $23.45 | $22.90 | $23.01 | $12.79 | 1,862,380 |
| 2019-06-25 | $23.68 | $23.77 | $22.92 | $23.30 | $12.95 | 2,101,080 |
| 2019-06-24 | $23.84 | $23.84 | $23.42 | $23.52 | $13.07 | 1,375,760 |
| 2019-06-21 | $23.61 | $23.94 | $23.47 | $23.70 | $13.17 | 2,146,840 |
| 2019-06-20 | $22.91 | $23.67 | $22.91 | $23.61 | $13.12 | 2,175,640 |
| 2019-06-19 | $22.87 | $23.10 | $22.82 | $22.91 | $12.73 | 1,253,430 |
| 2019-06-18 | $22.58 | $22.86 | $22.34 | $22.58 | $12.55 | 851,590 |
| 2019-06-17 | $22.92 | $22.92 | $22.28 | $22.43 | $12.47 | 1,130,920 |
| 2019-06-14 | $23.15 | $23.27 | $22.88 | $22.92 | $12.74 | 1,116,780 |
| 2019-06-13 | $22.90 | $23.16 | $22.67 | $22.97 | $12.77 | 1,309,440 |
| 2019-06-12 | $23.65 | $23.65 | $22.90 | $23.17 | $12.88 | 2,333,620 |
| 2019-06-11 | $23.11 | $23.66 | $22.84 | $23.65 | $13.14 | 2,468,090 |
| 2019-06-10 | $23.30 | $23.69 | $23.06 | $23.14 | $12.86 | 1,488,740 |
| 2019-06-07 | $23.12 | $23.12 | $23.12 | $23.12 | $12.85 | 0 |
| 2019-06-06 | $24.30 | $24.30 | $22.90 | $23.12 | $12.85 | 1,984,460 |
| 2019-06-05 | $24.21 | $24.61 | $24.07 | $24.32 | $13.52 | 1,867,290 |
| 2019-06-04 | $24.80 | $25.19 | $23.63 | $24.10 | $13.39 | 2,735,030 |
| 2019-06-03 | $26.20 | $26.42 | $24.80 | $24.80 | $13.78 | 3,628,600 |
| 2019-05-31 | $26.88 | $26.88 | $26.12 | $26.55 | $14.75 | 1,823,390 |
| 2019-05-30 | $38.40 | $38.60 | $37.67 | $38.05 | $14.71 | 1,619,340 |
| 2019-05-29 | $38.19 | $38.56 | $37.61 | $38.05 | $14.71 | 1,929,300 |
| 2019-05-28 | $37.48 | $38.82 | $37.18 | $37.90 | $14.65 | 2,332,380 |
| 2019-05-27 | $36.83 | $37.55 | $36.50 | $37.40 | $14.46 | 1,801,590 |
| 2019-05-24 | $35.78 | $36.33 | $35.70 | $36.08 | $13.95 | 795,070 |
| 2019-05-23 | $36.98 | $36.98 | $35.75 | $35.78 | $13.83 | 979,940 |
| 2019-05-22 | $36.90 | $37.15 | $36.34 | $36.70 | $14.19 | 876,800 |
| 2019-05-21 | $35.70 | $37.48 | $35.68 | $36.98 | $14.29 | 1,315,000 |
| 2019-05-20 | $36.08 | $36.46 | $35.46 | $35.86 | $13.86 | 1,136,760 |
| 2019-05-17 | $37.10 | $37.48 | $36.23 | $36.36 | $14.06 | 1,370,970 |
| 2019-05-16 | $37.30 | $37.37 | $36.87 | $37.15 | $14.36 | 1,198,300 |
| 2019-05-15 | $36.70 | $37.30 | $36.26 | $37.21 | $14.38 | 1,972,000 |
| 2019-05-14 | $36.68 | $37.25 | $36.11 | $36.40 | $14.07 | 1,774,000 |
| 2019-05-13 | $36.85 | $37.97 | $36.68 | $37.21 | $14.38 | 1,766,720 |
| 2019-05-10 | $36.28 | $37.93 | $36.00 | $37.46 | $14.48 | 2,194,970 |
| 2019-05-09 | $35.89 | $36.80 | $35.88 | $36.20 | $13.99 | 1,091,600 |
| 2019-05-08 | $36.58 | $36.59 | $35.84 | $35.84 | $13.85 | 1,588,400 |
| 2019-05-07 | $37.69 | $38.20 | $35.76 | $36.85 | $14.24 | 1,655,500 |
| 2019-05-06 | $38.67 | $38.67 | $36.98 | $37.47 | $14.48 | 1,761,180 |
| 2019-05-03 | $39.20 | $39.20 | $39.20 | $39.20 | $15.15 | 0 |
| 2019-05-02 | $39.20 | $39.20 | $39.20 | $39.20 | $15.15 | 0 |
| 2019-05-01 | $39.20 | $39.20 | $39.20 | $39.20 | $15.15 | 0 |
| 2019-04-30 | $38.18 | $39.20 | $38.18 | $39.20 | $15.15 | 911,820 |
| 2019-04-29 | $38.69 | $39.26 | $37.58 | $38.61 | $14.93 | 1,539,340 |
| 2019-04-26 | $38.68 | $39.20 | $38.33 | $38.39 | $14.84 | 1,562,580 |
| 2019-04-25 | $40.45 | $40.45 | $39.27 | $39.30 | $15.19 | 1,778,270 |
| 2019-04-24 | $40.10 | $40.50 | $39.70 | $40.47 | $15.64 | 1,093,780 |
| 2019-04-23 | $40.75 | $40.94 | $40.09 | $40.10 | $15.50 | 1,315,400 |
| 2019-04-22 | $41.00 | $41.13 | $40.22 | $40.42 | $15.62 | 1,880,600 |
| 2019-04-19 | $41.40 | $41.43 | $40.21 | $41.20 | $15.93 | 3,824,780 |
| 2019-04-18 | $45.90 | $46.60 | $41.85 | $42.24 | $16.33 | 13,022,500 |
| 2019-04-17 | $44.15 | $47.58 | $43.41 | $46.50 | $17.98 | 6,275,630 |
| 2019-04-16 | $44.99 | $45.02 | $43.40 | $44.44 | $17.18 | 1,911,390 |
| 2019-04-15 | $45.55 | $47.50 | $44.77 | $44.87 | $17.34 | 2,970,610 |
| 2019-04-12 | $44.66 | $45.54 | $44.45 | $45.40 | $17.55 | 2,436,240 |
| 2019-04-11 | $44.39 | $45.40 | $44.29 | $44.56 | $17.23 | 2,262,360 |
| 2019-04-10 | $44.50 | $45.56 | $44.11 | $44.39 | $17.16 | 1,845,900 |
| 2019-04-09 | $43.73 | $45.41 | $43.21 | $44.86 | $17.34 | 2,779,460 |
| 2019-04-08 | $45.16 | $45.70 | $42.80 | $43.34 | $16.75 | 3,566,130 |
| 2019-04-05 | $45.13 | $45.13 | $45.13 | $45.13 | $17.45 | 0 |
| 2019-04-04 | $44.51 | $46.53 | $44.11 | $45.13 | $17.45 | 2,990,140 |
| 2019-04-03 | $44.48 | $45.01 | $44.33 | $44.95 | $17.38 | 2,489,990 |
| 2019-04-02 | $45.01 | $47.00 | $43.65 | $45.45 | $17.57 | 4,800,620 |
| 2019-04-01 | $40.36 | $44.40 | $40.30 | $44.40 | $17.16 | 4,516,030 |
| 2019-03-29 | $39.83 | $40.48 | $39.60 | $40.36 | $15.60 | 2,322,120 |
| 2019-03-28 | $40.00 | $42.00 | $39.60 | $40.03 | $15.47 | 3,147,190 |
| 2019-03-27 | $40.80 | $40.96 | $39.45 | $39.89 | $15.42 | 2,260,420 |
| 2019-03-26 | $41.05 | $41.75 | $40.12 | $40.29 | $15.57 | 3,817,240 |
| 2019-03-25 | $38.84 | $42.68 | $38.52 | $41.08 | $15.88 | 7,543,260 |
| 2019-03-22 | $40.69 | $40.69 | $38.65 | $38.80 | $15.00 | 5,519,060 |
| 2019-03-21 | $40.61 | $41.19 | $38.71 | $40.78 | $15.76 | 4,148,700 |
| 2019-03-20 | $44.29 | $44.50 | $38.21 | $40.62 | $15.70 | 7,712,420 |
| 2019-03-19 | $40.50 | $42.99 | $40.50 | $42.25 | $16.33 | 4,291,100 |
| 2019-03-18 | $38.79 | $42.32 | $38.79 | $41.70 | $16.12 | 7,182,330 |
| 2019-03-15 | $36.57 | $38.50 | $35.80 | $38.47 | $14.87 | 4,114,580 |
| 2019-03-14 | $34.94 | $36.85 | $34.81 | $36.55 | $14.13 | 3,844,600 |
| 2019-03-13 | $34.85 | $35.70 | $34.81 | $35.04 | $13.55 | 3,016,370 |
| 2019-03-12 | $33.61 | $35.81 | $33.04 | $34.94 | $13.51 | 3,490,110 |
| 2019-03-11 | $32.40 | $33.37 | $32.40 | $33.28 | $12.86 | 1,643,020 |
| 2019-03-08 | $34.00 | $34.00 | $32.38 | $32.38 | $12.52 | 2,604,000 |
| 2019-03-07 | $34.01 | $34.90 | $33.76 | $34.48 | $13.33 | 2,537,060 |
| 2019-03-06 | $33.65 | $34.10 | $33.61 | $34.07 | $13.17 | 1,660,010 |
| 2019-03-05 | $33.56 | $34.10 | $33.52 | $33.82 | $13.07 | 1,341,700 |
| 2019-03-04 | $33.60 | $34.15 | $33.41 | $33.55 | $12.97 | 1,871,100 |
| 2019-03-01 | $32.91 | $33.99 | $32.66 | $33.61 | $12.99 | 1,605,260 |
| 2019-02-28 | $32.74 | $33.31 | $32.62 | $32.89 | $12.71 | 1,149,100 |
| 2019-02-27 | $33.00 | $33.63 | $32.51 | $32.74 | $12.66 | 1,434,610 |
| 2019-02-26 | $33.00 | $34.23 | $32.77 | $33.25 | $12.85 | 2,752,930 |
| 2019-02-25 | $32.08 | $33.22 | $32.02 | $33.10 | $12.80 | 2,737,220 |
| 2019-02-22 | $31.55 | $32.08 | $31.43 | $31.96 | $12.35 | 1,324,900 |
| 2019-02-21 | $31.89 | $32.29 | $31.52 | $31.59 | $12.21 | 1,387,300 |
| 2019-02-20 | $31.99 | $32.09 | $31.58 | $31.77 | $12.28 | 894,700 |
| 2019-02-19 | $32.02 | $32.10 | $31.51 | $32.00 | $12.37 | 1,770,260 |
| 2019-02-18 | $31.12 | $32.27 | $31.12 | $32.00 | $12.37 | 1,895,140 |
| 2019-02-15 | $31.11 | $31.38 | $30.84 | $31.26 | $12.08 | 1,520,410 |
| 2019-02-14 | $31.20 | $31.79 | $31.05 | $31.16 | $12.05 | 1,723,700 |
| 2019-02-13 | $30.35 | $31.47 | $30.03 | $31.20 | $12.06 | 2,326,790 |
| 2019-02-12 | $30.12 | $30.46 | $29.82 | $30.35 | $11.73 | 1,395,800 |
| 2019-02-11 | $29.10 | $30.20 | $29.10 | $30.14 | $11.65 | 1,284,790 |
| 2019-02-08 | $29.03 | $29.03 | $29.03 | $29.03 | $11.22 | 0 |
| 2019-02-07 | $29.03 | $29.03 | $29.03 | $29.03 | $11.22 | 0 |
| 2019-02-06 | $29.03 | $29.03 | $29.03 | $29.03 | $11.22 | 0 |
| 2019-02-05 | $29.03 | $29.03 | $29.03 | $29.03 | $11.22 | 0 |
| 2019-02-04 | $29.03 | $29.03 | $29.03 | $29.03 | $11.22 | 0 |
| 2019-02-01 | $28.80 | $29.07 | $28.57 | $29.03 | $11.22 | 684,110 |
| 2019-01-31 | $29.22 | $29.47 | $28.51 | $28.57 | $11.04 | 1,073,500 |
| 2019-01-30 | $29.10 | $29.53 | $29.01 | $29.22 | $11.30 | 943,890 |
| 2019-01-29 | $29.55 | $29.89 | $28.55 | $29.01 | $11.21 | 1,036,500 |
| 2019-01-28 | $30.10 | $30.25 | $29.58 | $29.60 | $11.44 | 862,440 |
| 2019-01-25 | $29.97 | $30.23 | $29.85 | $29.99 | $11.59 | 1,162,000 |
| 2019-01-24 | $30.17 | $30.25 | $29.86 | $29.96 | $11.58 | 1,269,690 |
| 2019-01-23 | $30.58 | $30.60 | $30.07 | $30.17 | $11.66 | 897,700 |
| 2019-01-22 | $30.90 | $31.05 | $30.52 | $30.63 | $11.84 | 565,220 |
| 2019-01-21 | $30.93 | $31.17 | $30.80 | $30.91 | $11.95 | 853,660 |
| 2019-01-18 | $30.62 | $30.95 | $30.45 | $30.82 | $11.91 | 1,022,900 |
| 2019-01-17 | $31.16 | $31.46 | $30.59 | $30.61 | $11.83 | 1,530,500 |
| 2019-01-16 | $31.47 | $31.50 | $31.22 | $31.23 | $12.07 | 793,540 |
| 2019-01-15 | $31.70 | $31.84 | $31.25 | $31.59 | $12.21 | 867,740 |
| 2019-01-14 | $31.50 | $32.20 | $31.18 | $31.36 | $12.12 | 1,379,540 |
| 2019-01-11 | $31.34 | $31.68 | $30.71 | $31.50 | $12.18 | 1,525,490 |
| 2019-01-10 | $31.61 | $31.83 | $31.26 | $31.36 | $12.12 | 1,326,800 |
| 2019-01-09 | $31.80 | $32.83 | $31.52 | $31.57 | $12.20 | 3,493,340 |
| 2019-01-08 | $30.68 | $32.35 | $30.40 | $31.88 | $12.32 | 3,423,080 |
| 2019-01-07 | $30.75 | $30.97 | $30.25 | $30.67 | $11.86 | 1,604,880 |
| 2019-01-04 | $29.99 | $30.58 | $29.52 | $30.58 | $11.82 | 1,467,640 |
| 2019-01-03 | $30.70 | $30.70 | $30.00 | $30.19 | $11.67 | 902,540 |
| 2019-01-02 | $30.47 | $30.74 | $30.11 | $30.55 | $11.81 | 593,710 |
| 2019-01-01 | $30.50 | $30.50 | $30.50 | $30.50 | $11.79 | 0 |
| 2018-12-31 | $30.50 | $30.50 | $30.50 | $30.50 | $11.79 | 0 |
| 2018-12-28 | $31.60 | $31.85 | $30.31 | $30.50 | $11.79 | 1,072,260 |
| 2018-12-27 | $32.02 | $32.30 | $31.35 | $31.35 | $12.12 | 939,970 |
| 2018-12-26 | $31.78 | $31.91 | $31.51 | $31.52 | $12.18 | 679,640 |
| 2018-12-25 | $32.40 | $32.58 | $30.90 | $31.78 | $12.28 | 1,640,980 |
| 2018-12-24 | $32.68 | $33.08 | $32.59 | $32.92 | $12.73 | 891,780 |
| 2018-12-21 | $32.70 | $32.99 | $32.11 | $32.86 | $12.70 | 1,136,540 |
| 2018-12-20 | $32.79 | $33.17 | $32.53 | $32.68 | $12.63 | 1,115,370 |
| 2018-12-19 | $33.76 | $33.93 | $32.61 | $32.81 | $12.68 | 1,469,950 |
| 2018-12-18 | $33.45 | $34.09 | $33.45 | $33.86 | $13.09 | 1,029,510 |
| 2018-12-17 | $34.47 | $34.49 | $33.36 | $33.79 | $13.06 | 1,396,540 |
| 2018-12-14 | $34.61 | $35.23 | $34.60 | $34.85 | $13.47 | 1,599,100 |
| 2018-12-13 | $34.49 | $35.35 | $34.42 | $34.87 | $13.48 | 2,595,990 |
| 2018-12-12 | $34.19 | $34.45 | $33.95 | $34.22 | $13.23 | 814,480 |
| 2018-12-11 | $34.60 | $34.75 | $33.91 | $34.19 | $13.22 | 1,259,530 |
| 2018-12-10 | $34.60 | $35.56 | $34.51 | $34.67 | $13.40 | 1,578,420 |
| 2018-12-07 | $34.30 | $34.84 | $34.02 | $34.80 | $13.45 | 1,240,130 |
| 2018-12-06 | $34.70 | $34.95 | $34.28 | $34.44 | $13.31 | 1,623,350 |
| 2018-12-05 | $34.52 | $34.86 | $34.31 | $34.55 | $13.36 | 1,529,840 |
| 2018-12-04 | $33.80 | $35.80 | $33.77 | $35.15 | $13.59 | 2,702,250 |
| 2018-12-03 | $33.52 | $34.10 | $33.11 | $33.91 | $13.11 | 2,350,590 |
| 2018-11-30 | $33.13 | $33.58 | $32.80 | $33.01 | $12.76 | 1,919,160 |
| 2018-11-29 | $34.50 | $34.60 | $32.98 | $33.59 | $12.98 | 2,237,940 |
| 2018-11-28 | $34.15 | $34.38 | $33.55 | $34.27 | $13.25 | 1,329,260 |
| 2018-11-27 | $34.67 | $35.12 | $34.01 | $34.19 | $13.22 | 1,318,660 |
| 2018-11-26 | $36.59 | $36.77 | $32.67 | $35.20 | $13.61 | 4,027,870 |
| 2018-11-23 | $37.50 | $37.50 | $36.24 | $36.30 | $14.03 | 1,702,220 |
| 2018-11-22 | $36.96 | $37.89 | $36.93 | $37.49 | $14.49 | 2,286,990 |
| 2018-11-21 | $36.72 | $37.08 | $36.56 | $36.78 | $14.22 | 2,363,510 |
| 2018-11-20 | $37.95 | $37.95 | $37.08 | $37.16 | $14.36 | 1,898,280 |
| 2018-11-19 | $38.25 | $38.36 | $37.81 | $38.10 | $14.73 | 1,874,280 |
| 2018-11-16 | $38.78 | $38.78 | $37.67 | $38.21 | $14.77 | 4,077,060 |
| 2018-11-15 | $39.56 | $39.79 | $38.85 | $39.33 | $15.20 | 3,454,010 |
| 2018-11-14 | $39.85 | $40.32 | $38.30 | $38.62 | $14.93 | 4,237,990 |
| 2018-11-13 | $39.18 | $39.98 | $38.60 | $39.80 | $15.39 | 2,734,890 |
| 2018-11-12 | $38.52 | $39.49 | $38.18 | $39.37 | $15.22 | 2,648,090 |
| 2018-11-09 | $38.60 | $38.79 | $38.21 | $38.21 | $14.77 | 1,175,600 |
| 2018-11-08 | $38.80 | $39.15 | $38.32 | $38.52 | $14.89 | 1,765,380 |
| 2018-11-07 | $38.70 | $39.50 | $38.31 | $38.88 | $15.03 | 2,431,310 |
| 2018-11-06 | $39.22 | $40.39 | $38.76 | $39.18 | $15.15 | 3,747,400 |
| 2018-11-05 | $37.60 | $40.23 | $37.32 | $39.91 | $15.43 | 4,063,950 |
| 2018-11-02 | $37.20 | $37.50 | $36.22 | $37.29 | $14.41 | 2,471,400 |
| 2018-11-01 | $37.09 | $37.78 | $36.87 | $36.99 | $14.30 | 1,498,780 |
| 2018-10-31 | $35.89 | $37.30 | $35.74 | $37.08 | $14.33 | 1,635,130 |
| 2018-10-30 | $36.63 | $36.77 | $35.22 | $35.70 | $13.80 | 1,646,510 |
| 2018-10-29 | $37.65 | $37.76 | $36.40 | $36.65 | $14.17 | 978,390 |
| 2018-10-26 | $37.30 | $38.15 | $37.30 | $37.60 | $14.53 | 1,092,770 |
| 2018-10-25 | $36.20 | $37.50 | $35.92 | $37.25 | $14.40 | 2,052,520 |
| 2018-10-24 | $38.33 | $38.56 | $37.38 | $38.06 | $14.71 | 1,797,290 |
| 2018-10-23 | $39.10 | $39.74 | $38.21 | $38.46 | $14.87 | 1,798,100 |
| 2018-10-22 | $37.95 | $39.88 | $37.04 | $39.12 | $15.12 | 3,161,150 |
| 2018-10-19 | $36.30 | $37.69 | $36.08 | $37.40 | $14.46 | 1,519,650 |
| 2018-10-18 | $37.55 | $38.18 | $36.60 | $36.70 | $14.19 | 2,030,010 |
| 2018-10-17 | $39.74 | $39.89 | $37.45 | $38.15 | $14.75 | 3,342,510 |
| 2018-10-16 | $38.88 | $40.16 | $38.56 | $39.39 | $15.23 | 2,719,410 |
| 2018-10-15 | $39.89 | $40.07 | $38.33 | $38.80 | $15.00 | 2,655,790 |
| 2018-10-12 | $40.19 | $40.88 | $38.27 | $40.09 | $15.50 | 3,049,670 |
| 2018-10-11 | $40.25 | $42.02 | $39.51 | $40.32 | $15.59 | 4,470,980 |
| 2018-10-10 | $41.94 | $44.30 | $41.02 | $41.79 | $16.15 | 4,894,140 |
| 2018-10-09 | $39.69 | $42.24 | $39.62 | $42.11 | $16.28 | 3,983,310 |
| 2018-10-08 | $40.02 | $41.90 | $39.40 | $39.89 | $15.42 | 3,265,960 |
| 2018-10-05 | $40.77 | $40.77 | $40.77 | $40.77 | $15.76 | 0 |
| 2018-10-04 | $40.77 | $40.77 | $40.77 | $40.77 | $15.76 | 0 |
| 2018-10-03 | $40.77 | $40.77 | $40.77 | $40.77 | $15.76 | 0 |
| 2018-10-02 | $40.77 | $40.77 | $40.77 | $40.77 | $15.76 | 0 |
| 2018-10-01 | $40.77 | $40.77 | $40.77 | $40.77 | $15.76 | 0 |
| 2018-09-28 | $40.87 | $41.20 | $40.22 | $40.77 | $15.76 | 2,119,130 |
| 2018-09-27 | $40.49 | $41.02 | $39.92 | $40.76 | $15.76 | 3,040,230 |
| 2018-09-26 | $39.05 | $41.60 | $38.37 | $40.60 | $15.69 | 4,486,270 |
| 2018-09-25 | $39.06 | $39.87 | $38.57 | $39.15 | $15.13 | 3,213,380 |
| 2018-09-24 | $39.05 | $39.05 | $39.05 | $39.05 | $15.10 | 0 |
| 2018-09-21 | $37.91 | $39.36 | $37.43 | $39.05 | $15.10 | 3,986,050 |
| 2018-09-20 | $37.92 | $38.36 | $37.56 | $38.25 | $14.79 | 2,419,100 |
| 2018-09-19 | $37.44 | $39.01 | $37.39 | $38.66 | $14.94 | 3,321,400 |
| 2018-09-18 | $38.34 | $38.70 | $37.30 | $38.11 | $14.73 | 3,034,860 |
| 2018-09-17 | $37.04 | $38.94 | $37.01 | $38.49 | $14.88 | 5,296,620 |
| 2018-09-14 | $37.76 | $38.77 | $36.89 | $36.99 | $14.30 | 3,615,280 |
| 2018-09-13 | $37.09 | $38.33 | $36.78 | $38.00 | $14.69 | 3,784,110 |
| 2018-09-12 | $37.19 | $38.26 | $36.58 | $37.09 | $14.34 | 2,580,290 |
| 2018-09-11 | $37.10 | $37.76 | $36.00 | $37.17 | $14.37 | 3,139,800 |
| 2018-09-10 | $37.01 | $38.16 | $36.70 | $36.93 | $14.28 | 4,587,280 |
| 2018-09-07 | $35.06 | $36.08 | $34.71 | $36.08 | $13.95 | 4,041,790 |
| 2018-09-06 | $33.88 | $35.61 | $33.88 | $34.91 | $13.49 | 2,847,570 |
| 2018-09-05 | $34.25 | $34.25 | $33.58 | $33.58 | $12.98 | 1,731,850 |
| 2018-09-04 | $34.60 | $34.87 | $33.76 | $34.36 | $13.28 | 1,909,110 |
| 2018-09-03 | $35.40 | $35.65 | $34.20 | $34.62 | $13.38 | 2,034,110 |
| 2018-08-31 | $35.96 | $35.98 | $35.05 | $35.50 | $13.72 | 1,459,900 |
| 2018-08-30 | $35.40 | $35.98 | $35.34 | $35.57 | $13.75 | 2,214,680 |
| 2018-08-29 | $36.06 | $36.10 | $35.10 | $35.15 | $13.59 | 1,941,800 |
| 2018-08-28 | $35.81 | $36.27 | $35.65 | $36.00 | $13.92 | 1,403,750 |
| 2018-08-27 | $35.63 | $36.33 | $35.00 | $36.00 | $13.92 | 2,968,450 |
| 2018-08-24 | $36.39 | $37.16 | $35.00 | $35.59 | $13.76 | 5,215,330 |
| 2018-08-23 | $36.80 | $38.50 | $36.77 | $38.17 | $14.75 | 3,859,890 |
| 2018-08-22 | $36.60 | $37.29 | $35.95 | $36.99 | $14.30 | 2,807,710 |
| 2018-08-21 | $35.78 | $36.78 | $35.55 | $36.65 | $14.17 | 2,427,930 |
| 2018-08-20 | $35.65 | $36.58 | $34.92 | $35.73 | $13.81 | 2,120,610 |
| 2018-08-17 | $37.00 | $37.39 | $35.56 | $35.75 | $13.82 | 2,751,500 |
| 2018-08-16 | $37.45 | $37.50 | $36.33 | $36.43 | $14.08 | 2,403,000 |
| 2018-08-15 | $38.19 | $38.38 | $37.70 | $38.11 | $14.73 | 2,494,000 |
| 2018-08-14 | $37.30 | $39.08 | $37.28 | $38.57 | $14.91 | 3,794,390 |
| 2018-08-13 | $37.00 | $37.88 | $36.16 | $37.71 | $14.58 | 3,211,490 |
| 2018-08-10 | $36.60 | $38.48 | $36.33 | $37.01 | $14.31 | 4,493,410 |
| 2018-08-09 | $36.00 | $37.43 | $35.80 | $36.77 | $14.21 | 5,113,850 |
| 2018-08-08 | $37.49 | $39.87 | $36.60 | $36.72 | $14.19 | 8,464,000 |
| 2018-08-07 | $34.30 | $37.43 | $34.11 | $37.43 | $14.47 | 6,141,430 |
| 2018-08-06 | $34.58 | $35.35 | $33.89 | $34.03 | $13.15 | 2,264,070 |
| 2018-08-03 | $34.25 | $35.37 | $34.25 | $35.06 | $13.55 | 4,559,000 |
| 2018-08-02 | $32.82 | $34.19 | $31.82 | $34.00 | $13.14 | 2,363,660 |
| 2018-08-01 | $33.16 | $34.75 | $32.90 | $33.13 | $12.81 | 1,823,960 |
| 2018-07-31 | $33.31 | $33.93 | $30.68 | $33.68 | $13.02 | 2,768,300 |
| 2018-07-30 | $34.50 | $34.68 | $33.30 | $33.91 | $13.11 | 2,240,750 |
| 2018-07-27 | $34.44 | $35.03 | $33.50 | $34.92 | $13.50 | 2,358,890 |
| 2018-07-26 | $34.30 | $35.31 | $33.30 | $34.80 | $13.45 | 2,393,130 |
| 2018-07-25 | $34.55 | $35.24 | $34.37 | $34.46 | $13.32 | 2,309,460 |
| 2018-07-24 | $33.74 | $34.34 | $33.58 | $34.18 | $13.21 | 1,984,620 |
| 2018-07-23 | $33.68 | $34.13 | $33.37 | $33.88 | $13.10 | 1,857,060 |
| 2018-07-20 | $32.66 | $33.98 | $32.49 | $33.97 | $13.13 | 3,140,090 |
| 2018-07-19 | $32.01 | $32.64 | $31.98 | $32.18 | $12.44 | 814,300 |
| 2018-07-18 | $32.60 | $32.97 | $32.56 | $32.60 | $12.60 | 940,790 |
| 2018-07-17 | $32.82 | $32.92 | $32.41 | $32.74 | $12.66 | 1,088,700 |
| 2018-07-16 | $32.95 | $33.20 | $32.51 | $32.94 | $12.73 | 979,600 |
| 2018-07-13 | $32.90 | $33.29 | $32.50 | $32.94 | $12.73 | 1,261,440 |
| 2018-07-12 | $32.40 | $33.30 | $31.85 | $33.05 | $12.78 | 2,022,200 |
| 2018-07-11 | $33.34 | $33.35 | $31.59 | $32.37 | $12.51 | 2,564,740 |
| 2018-07-10 | $33.75 | $34.20 | $33.21 | $33.72 | $13.03 | 1,884,500 |
| 2018-07-09 | $32.55 | $33.49 | $32.10 | $33.41 | $12.91 | 1,800,510 |
| 2018-07-06 | $31.86 | $33.06 | $31.40 | $32.54 | $12.58 | 1,734,070 |
| 2018-07-05 | $33.29 | $33.47 | $32.12 | $32.34 | $12.50 | 1,501,200 |
| 2018-07-04 | $33.87 | $34.46 | $32.89 | $33.08 | $12.79 | 1,973,240 |
| 2018-07-03 | $34.32 | $34.50 | $33.10 | $33.98 | $13.14 | 2,476,700 |
| 2018-07-02 | $33.87 | $35.00 | $33.18 | $33.80 | $13.07 | 3,178,000 |
| 2018-06-29 | $32.20 | $34.18 | $32.00 | $33.88 | $13.10 | 3,531,600 |
| 2018-06-28 | $33.60 | $34.15 | $30.79 | $31.18 | $12.05 | 3,299,760 |
| 2018-06-27 | $33.82 | $34.80 | $33.10 | $33.33 | $12.88 | 1,610,560 |
| 2018-06-26 | $33.00 | $33.98 | $31.50 | $33.47 | $12.94 | 1,492,000 |
| 2018-06-25 | $33.59 | $34.40 | $33.35 | $33.54 | $12.97 | 1,278,600 |
| 2018-06-22 | $34.11 | $34.11 | $32.10 | $33.33 | $12.88 | 1,718,280 |
| 2018-06-21 | $36.15 | $36.38 | $34.89 | $35.41 | $13.30 | 2,145,460 |
| 2018-06-20 | $34.13 | $36.55 | $34.09 | $36.45 | $13.69 | 2,700,920 |
| 2018-06-19 | $37.03 | $37.68 | $34.03 | $34.05 | $12.79 | 3,293,170 |
| 2018-06-18 | $37.81 | $37.81 | $37.81 | $37.81 | $14.20 | 0 |
| 2018-06-15 | $38.76 | $38.76 | $37.34 | $37.81 | $14.20 | 1,839,340 |
| 2018-06-14 | $37.60 | $38.46 | $37.57 | $38.08 | $14.30 | 1,810,220 |
| 2018-06-13 | $39.00 | $39.25 | $37.81 | $37.85 | $14.22 | 2,842,650 |
| 2018-06-12 | $37.60 | $40.77 | $36.92 | $39.57 | $14.86 | 4,984,200 |
| 2018-06-11 | $38.33 | $38.38 | $37.50 | $37.72 | $14.17 | 1,785,860 |
| 2018-06-08 | $38.60 | $38.66 | $37.39 | $38.23 | $14.36 | 2,795,360 |
| 2018-06-07 | $37.95 | $39.55 | $37.85 | $38.48 | $14.45 | 4,757,030 |
| 2018-06-06 | $37.40 | $39.18 | $36.91 | $38.18 | $14.34 | 4,873,800 |
| 2018-06-05 | $37.10 | $37.78 | $36.70 | $37.75 | $14.18 | 3,432,270 |
| 2018-06-04 | $38.44 | $38.74 | $36.90 | $37.01 | $13.90 | 4,193,130 |
| 2018-06-01 | $37.00 | $40.25 | $36.50 | $38.59 | $14.50 | 7,194,550 |
| 2018-05-31 | $37.00 | $38.80 | $36.57 | $37.77 | $14.19 | 6,721,660 |
| 2018-05-30 | $38.00 | $39.19 | $37.21 | $38.82 | $14.58 | 11,514,450 |
| 2018-05-29 | $35.63 | $35.63 | $35.63 | $35.63 | $13.38 | 319,300 |
| 2018-05-28 | $32.39 | $32.39 | $32.39 | $32.39 | $12.17 | 0 |
| 2018-05-25 | $32.39 | $32.39 | $32.39 | $32.39 | $12.17 | 0 |
| 2018-05-24 | $32.39 | $32.39 | $32.39 | $32.39 | $12.17 | 0 |
| 2018-05-23 | $32.39 | $32.39 | $32.39 | $32.39 | $12.17 | 0 |
| 2018-05-22 | $32.39 | $32.39 | $32.39 | $32.39 | $12.17 | 0 |
| 2018-05-21 | $32.39 | $32.39 | $32.39 | $32.39 | $12.17 | 0 |
| 2018-05-18 | $32.39 | $32.39 | $32.39 | $32.39 | $12.17 | 0 |
| 2018-05-17 | $32.39 | $32.39 | $32.39 | $32.39 | $12.17 | 0 |
| 2018-05-16 | $32.39 | $32.39 | $32.39 | $32.39 | $12.17 | 0 |
| 2018-05-15 | $32.39 | $32.39 | $32.39 | $32.39 | $12.17 | 0 |
| 2018-05-14 | $32.39 | $32.39 | $32.39 | $32.39 | $12.17 | 0 |
| 2018-05-11 | $32.39 | $32.39 | $32.39 | $32.39 | $12.17 | 0 |
| 2018-05-10 | $32.39 | $32.39 | $32.39 | $32.39 | $12.17 | 0 |
| 2018-05-09 | $32.39 | $32.39 | $32.39 | $32.39 | $12.17 | 0 |
| 2018-05-08 | $32.39 | $32.39 | $32.39 | $32.39 | $12.17 | 0 |
| 2018-05-07 | $32.39 | $32.39 | $32.39 | $32.39 | $12.17 | 0 |
| 2018-05-04 | $32.39 | $32.39 | $32.39 | $32.39 | $12.17 | 0 |
| 2018-05-03 | $32.39 | $32.39 | $32.39 | $32.39 | $12.17 | 0 |
| 2018-05-02 | $32.39 | $32.39 | $32.39 | $32.39 | $12.17 | 0 |
| 2018-05-01 | $32.39 | $32.39 | $32.39 | $32.39 | $12.17 | 0 |
| 2018-04-30 | $32.39 | $32.39 | $32.39 | $32.39 | $12.17 | 0 |
| 2018-04-27 | $32.39 | $32.39 | $32.39 | $32.39 | $12.17 | 0 |
| 2018-04-26 | $32.39 | $32.39 | $32.39 | $32.39 | $12.17 | 0 |
| 2018-04-25 | $32.39 | $32.39 | $32.39 | $32.39 | $12.17 | 0 |
| 2018-04-24 | $32.39 | $32.39 | $32.39 | $32.39 | $12.17 | 0 |
| 2018-04-23 | $32.39 | $32.39 | $32.39 | $32.39 | $12.17 | 0 |
| 2018-04-20 | $32.39 | $32.39 | $32.39 | $32.39 | $12.17 | 0 |
| 2018-04-19 | $32.39 | $32.39 | $32.39 | $32.39 | $12.17 | 0 |
| 2018-04-18 | $32.39 | $32.39 | $32.39 | $32.39 | $12.17 | 0 |
| 2018-04-17 | $32.39 | $32.39 | $32.39 | $32.39 | $12.17 | 0 |
| 2018-04-16 | $32.39 | $32.39 | $32.39 | $32.39 | $12.17 | 0 |
| 2018-04-13 | $32.39 | $32.39 | $32.39 | $32.39 | $12.17 | 0 |
| 2018-04-12 | $32.39 | $32.39 | $32.39 | $32.39 | $12.17 | 0 |
| 2018-04-11 | $32.39 | $32.39 | $32.39 | $32.39 | $12.17 | 0 |
| 2018-04-10 | $32.39 | $32.39 | $32.39 | $32.39 | $12.17 | 0 |
| 2018-04-09 | $32.39 | $32.39 | $32.39 | $32.39 | $12.17 | 0 |
| 2018-04-06 | $32.39 | $32.39 | $32.39 | $32.39 | $12.17 | 0 |
| 2018-04-05 | $32.39 | $32.39 | $32.39 | $32.39 | $12.17 | 0 |
| 2018-04-04 | $32.39 | $32.39 | $32.39 | $32.39 | $12.17 | 0 |
| 2018-04-03 | $32.39 | $32.39 | $32.39 | $32.39 | $12.17 | 0 |
| 2018-04-02 | $32.39 | $32.39 | $32.39 | $32.39 | $12.17 | 0 |
| 2018-03-30 | $32.39 | $32.39 | $32.39 | $32.39 | $12.17 | 0 |
| 2018-03-29 | $32.39 | $32.39 | $32.39 | $32.39 | $12.17 | 0 |
| 2018-03-28 | $32.39 | $32.39 | $32.39 | $32.39 | $12.17 | 0 |
| 2018-03-27 | $32.39 | $32.39 | $32.39 | $32.39 | $12.17 | 0 |
| 2018-03-26 | $32.39 | $32.39 | $32.39 | $32.39 | $12.17 | 0 |
| 2018-03-23 | $32.39 | $32.39 | $32.39 | $32.39 | $12.17 | 0 |
| 2018-03-22 | $32.39 | $32.39 | $32.39 | $32.39 | $12.17 | 0 |
| 2018-03-21 | $32.39 | $32.39 | $32.39 | $32.39 | $12.17 | 0 |
| 2018-03-20 | $32.39 | $32.39 | $32.39 | $32.39 | $12.17 | 0 |
| 2018-03-19 | $32.39 | $32.39 | $32.39 | $32.39 | $12.17 | 0 |
| 2018-03-16 | $32.39 | $32.39 | $32.39 | $32.39 | $12.17 | 0 |
| 2018-03-15 | $32.39 | $32.39 | $32.39 | $32.39 | $12.17 | 0 |
| 2018-03-14 | $32.39 | $32.39 | $32.39 | $32.39 | $12.17 | 0 |
| 2018-03-13 | $32.39 | $32.39 | $32.39 | $32.39 | $12.17 | 0 |
| 2018-03-12 | $32.39 | $32.39 | $32.39 | $32.39 | $12.17 | 0 |
| 2018-03-09 | $32.39 | $32.39 | $32.39 | $32.39 | $12.17 | 0 |
| 2018-03-08 | $32.39 | $32.39 | $32.39 | $32.39 | $12.17 | 0 |
| 2018-03-07 | $32.39 | $32.39 | $32.39 | $32.39 | $12.17 | 0 |
| 2018-03-06 | $32.39 | $32.39 | $32.39 | $32.39 | $12.17 | 0 |
| 2018-03-05 | $32.39 | $32.39 | $32.39 | $32.39 | $12.17 | 0 |
| 2018-03-02 | $32.39 | $32.39 | $32.39 | $32.39 | $12.17 | 0 |
| 2018-03-01 | $32.39 | $32.39 | $32.39 | $32.39 | $12.17 | 0 |
| 2018-02-28 | $32.39 | $32.39 | $32.39 | $32.39 | $12.17 | 0 |
| 2018-02-27 | $32.39 | $32.39 | $32.39 | $32.39 | $12.17 | 0 |
| 2018-02-26 | $32.39 | $32.39 | $32.39 | $32.39 | $12.17 | 0 |
| 2018-02-23 | $31.60 | $32.87 | $31.35 | $32.39 | $12.17 | 1,188,560 |
| 2018-02-22 | $32.00 | $32.00 | $31.45 | $31.60 | $11.87 | 505,600 |
| 2018-02-21 | $31.31 | $31.31 | $31.31 | $31.31 | $11.76 | 0 |
| 2018-02-20 | $31.31 | $31.31 | $31.31 | $31.31 | $11.76 | 0 |
| 2018-02-19 | $31.31 | $31.31 | $31.31 | $31.31 | $11.76 | 0 |
| 2018-02-16 | $31.31 | $31.31 | $31.31 | $31.31 | $11.76 | 0 |
| 2018-02-15 | $31.31 | $31.31 | $31.31 | $31.31 | $11.76 | 0 |
| 2018-02-14 | $31.38 | $31.70 | $31.10 | $31.31 | $11.76 | 329,180 |
| 2018-02-13 | $31.40 | $31.79 | $31.23 | $31.36 | $11.78 | 444,290 |
| 2018-02-12 | $30.80 | $31.52 | $30.65 | $31.35 | $11.78 | 673,020 |
| 2018-02-09 | $30.91 | $31.19 | $30.00 | $30.52 | $11.46 | 937,540 |
| 2018-02-08 | $32.00 | $32.00 | $30.90 | $31.75 | $11.93 | 574,000 |
| 2018-02-07 | $32.10 | $32.40 | $30.40 | $31.19 | $11.72 | 1,001,900 |
| 2018-02-06 | $33.42 | $33.60 | $30.80 | $30.96 | $11.63 | 1,424,100 |
| 2018-02-05 | $33.41 | $34.49 | $33.40 | $33.67 | $12.65 | 664,300 |
| 2018-02-02 | $33.04 | $34.49 | $33.04 | $34.14 | $12.82 | 973,500 |
| 2018-02-01 | $35.00 | $35.19 | $33.51 | $33.54 | $12.60 | 1,260,890 |
| 2018-01-31 | $35.93 | $35.93 | $34.65 | $34.91 | $13.11 | 1,363,050 |
| 2018-01-30 | $36.25 | $36.40 | $35.71 | $35.93 | $13.50 | 1,492,700 |
| 2018-01-29 | $36.29 | $36.79 | $36.13 | $36.45 | $13.69 | 1,367,730 |
| 2018-01-26 | $36.32 | $36.53 | $36.23 | $36.27 | $13.62 | 1,148,600 |
| 2018-01-25 | $36.50 | $36.66 | $36.21 | $36.32 | $13.64 | 1,750,560 |
| 2018-01-24 | $36.15 | $37.37 | $36.15 | $36.73 | $13.80 | 2,721,500 |
| 2018-01-23 | $36.05 | $36.22 | $35.95 | $36.08 | $13.55 | 1,044,800 |
| 2018-01-22 | $36.40 | $36.50 | $35.81 | $36.18 | $13.59 | 1,235,290 |
| 2018-01-19 | $36.08 | $36.45 | $35.95 | $36.09 | $13.56 | 1,854,600 |
| 2018-01-18 | $37.07 | $37.28 | $36.10 | $36.13 | $13.57 | 3,447,700 |
| 2018-01-17 | $38.38 | $38.38 | $36.87 | $37.07 | $13.92 | 3,769,670 |
| 2018-01-16 | $37.10 | $38.59 | $37.10 | $38.54 | $14.48 | 4,192,030 |
| 2018-01-15 | $36.98 | $38.78 | $36.80 | $37.70 | $14.16 | 4,254,000 |
| 2018-01-12 | $38.00 | $38.12 | $37.01 | $37.09 | $13.93 | 2,568,060 |
| 2018-01-11 | $38.39 | $38.79 | $37.99 | $38.04 | $14.29 | 3,788,690 |
| 2018-01-10 | $37.21 | $38.95 | $37.07 | $38.82 | $14.58 | 6,187,050 |
| 2018-01-09 | $36.90 | $37.67 | $36.76 | $37.42 | $14.06 | 2,220,920 |
| 2018-01-08 | $37.84 | $37.88 | $36.76 | $37.04 | $13.91 | 2,919,000 |
| 2018-01-05 | $37.80 | $38.37 | $37.80 | $37.98 | $14.27 | 2,090,990 |
| 2018-01-04 | $38.01 | $38.29 | $37.59 | $37.78 | $14.19 | 2,589,700 |
| 2018-01-03 | $38.10 | $38.65 | $37.80 | $38.31 | $14.39 | 3,059,810 |
| 2018-01-02 | $37.62 | $38.75 | $37.42 | $38.25 | $14.37 | 2,783,900 |
| 2018-01-01 | $37.62 | $37.62 | $37.62 | $37.62 | $14.13 | 0 |
| 2017-12-29 | $37.35 | $38.11 | $37.32 | $37.62 | $14.13 | 2,398,860 |
| 2017-12-28 | $38.80 | $38.80 | $37.45 | $37.73 | $14.17 | 5,016,680 |
| 2017-12-27 | $40.99 | $41.55 | $39.01 | $39.35 | $14.78 | 6,070,820 |
| 2017-12-26 | $40.57 | $42.87 | $39.51 | $41.58 | $15.62 | 7,851,800 |
| 2017-12-25 | $41.58 | $43.14 | $40.72 | $41.14 | $15.45 | 8,059,090 |
| 2017-12-22 | $39.99 | $43.31 | $39.26 | $42.29 | $15.89 | 11,370,570 |
| 2017-12-21 | $39.19 | $40.80 | $38.10 | $39.99 | $15.02 | 6,280,000 |
| 2017-12-20 | $39.55 | $41.52 | $39.38 | $39.55 | $14.86 | 7,308,240 |
| 2017-12-19 | $38.89 | $39.89 | $38.71 | $39.35 | $14.78 | 3,914,950 |
| 2017-12-18 | $38.30 | $39.80 | $37.65 | $39.30 | $14.76 | 4,474,020 |
| 2017-12-15 | $38.80 | $38.97 | $38.05 | $38.49 | $14.46 | 5,084,080 |
| 2017-12-14 | $36.09 | $39.50 | $36.07 | $39.14 | $14.70 | 7,731,140 |
| 2017-12-13 | $35.31 | $36.08 | $35.31 | $36.05 | $13.54 | 810,150 |
| 2017-12-12 | $36.21 | $36.42 | $35.34 | $35.44 | $13.31 | 971,480 |
| 2017-12-11 | $36.04 | $36.86 | $35.99 | $36.39 | $13.67 | 1,207,380 |
| 2017-12-08 | $35.27 | $36.28 | $35.27 | $35.98 | $13.52 | 1,173,700 |
| 2017-12-07 | $35.53 | $35.70 | $35.10 | $35.27 | $13.25 | 699,000 |
| 2017-12-06 | $35.19 | $35.66 | $34.86 | $35.63 | $13.38 | 1,098,170 |
| 2017-12-05 | $37.06 | $37.19 | $35.08 | $35.21 | $13.23 | 1,687,600 |
| 2017-12-04 | $36.96 | $38.16 | $36.95 | $37.04 | $13.91 | 2,220,470 |
| 2017-12-01 | $37.09 | $37.30 | $36.67 | $36.88 | $13.85 | 1,638,370 |
| 2017-11-30 | $36.00 | $38.20 | $35.61 | $37.51 | $14.09 | 2,471,440 |
| 2017-11-29 | $35.91 | $36.46 | $35.91 | $36.15 | $13.58 | 1,272,820 |
| 2017-11-28 | $35.08 | $35.75 | $35.08 | $35.74 | $13.42 | 728,040 |
| 2017-11-27 | $34.98 | $35.55 | $34.91 | $34.99 | $13.14 | 473,680 |
| 2017-11-24 | $35.04 | $35.31 | $34.68 | $35.17 | $13.21 | 515,800 |
| 2017-11-23 | $35.25 | $35.41 | $35.00 | $35.04 | $13.16 | 592,100 |
| 2017-11-22 | $35.31 | $35.58 | $35.16 | $35.36 | $13.28 | 496,690 |
| 2017-11-21 | $35.40 | $35.68 | $34.99 | $35.33 | $13.27 | 614,300 |
| 2017-11-20 | $35.46 | $35.70 | $34.65 | $35.56 | $13.36 | 855,670 |
| 2017-11-17 | $36.69 | $36.79 | $35.32 | $35.49 | $13.33 | 1,431,980 |
| 2017-11-16 | $36.78 | $37.12 | $36.60 | $36.69 | $13.78 | 698,050 |
| 2017-11-15 | $37.10 | $37.40 | $36.68 | $36.81 | $13.83 | 992,120 |
| 2017-11-14 | $37.89 | $37.93 | $37.21 | $37.35 | $14.03 | 964,060 |
| 2017-11-13 | $38.05 | $38.14 | $37.53 | $37.89 | $14.23 | 1,163,240 |
| 2017-11-10 | $38.30 | $38.40 | $37.85 | $37.99 | $14.27 | 1,163,600 |
| 2017-11-09 | $38.02 | $38.30 | $37.71 | $38.22 | $14.36 | 1,447,810 |
| 2017-11-08 | $38.27 | $38.92 | $38.10 | $38.22 | $14.36 | 2,288,850 |
| 2017-11-07 | $37.90 | $38.31 | $37.65 | $38.30 | $14.39 | 1,708,850 |
| 2017-11-06 | $37.65 | $38.20 | $37.65 | $38.02 | $14.28 | 1,564,920 |
| 2017-11-03 | $37.70 | $38.09 | $37.28 | $37.56 | $14.11 | 1,641,850 |
| 2017-11-02 | $37.14 | $37.97 | $37.14 | $37.81 | $14.20 | 2,669,910 |
| 2017-11-01 | $37.03 | $37.18 | $36.83 | $37.03 | $13.91 | 908,280 |
| 2017-10-31 | $36.50 | $37.45 | $36.35 | $37.02 | $13.91 | 1,121,700 |
| 2017-10-30 | $37.50 | $37.55 | $36.21 | $36.49 | $13.71 | 1,101,260 |
| 2017-10-27 | $37.51 | $37.63 | $37.18 | $37.41 | $14.05 | 1,031,060 |
| 2017-10-26 | $37.10 | $37.50 | $37.01 | $37.46 | $14.07 | 1,079,300 |
| 2017-10-25 | $36.77 | $37.17 | $36.70 | $37.13 | $13.95 | 897,890 |
| 2017-10-24 | $37.10 | $37.10 | $36.58 | $36.77 | $13.81 | 622,700 |
| 2017-10-23 | $36.77 | $37.14 | $36.70 | $37.00 | $13.90 | 866,200 |
| 2017-10-20 | $36.66 | $36.88 | $36.46 | $36.77 | $13.81 | 1,444,200 |
| 2017-10-19 | $37.70 | $37.93 | $36.60 | $36.73 | $13.80 | 1,372,260 |
| 2017-10-18 | $37.58 | $38.58 | $37.58 | $37.69 | $14.16 | 1,127,080 |
| 2017-10-17 | $37.15 | $39.50 | $37.10 | $37.95 | $14.26 | 1,722,030 |
| 2017-10-16 | $37.96 | $37.98 | $37.08 | $37.11 | $13.94 | 899,400 |
| 2017-10-13 | $38.00 | $38.09 | $37.71 | $37.96 | $14.26 | 826,680 |
| 2017-10-12 | $37.51 | $37.98 | $37.42 | $37.72 | $14.17 | 562,480 |
| 2017-10-11 | $37.79 | $37.85 | $37.40 | $37.51 | $14.09 | 670,750 |
| 2017-10-10 | $37.28 | $37.83 | $37.05 | $37.78 | $14.19 | 740,880 |
| 2017-10-09 | $37.83 | $37.83 | $37.21 | $37.30 | $14.01 | 605,300 |
| 2017-10-06 | $37.09 | $37.09 | $37.09 | $37.09 | $13.93 | 0 |
| 2017-10-05 | $37.09 | $37.09 | $37.09 | $37.09 | $13.93 | 0 |
| 2017-10-04 | $37.09 | $37.09 | $37.09 | $37.09 | $13.93 | 0 |
| 2017-10-03 | $37.09 | $37.09 | $37.09 | $37.09 | $13.93 | 0 |
| 2017-10-02 | $37.09 | $37.09 | $37.09 | $37.09 | $13.93 | 0 |
| 2017-09-29 | $37.02 | $37.32 | $36.83 | $37.09 | $13.93 | 779,080 |
| 2017-09-28 | $36.75 | $38.00 | $36.68 | $36.98 | $13.89 | 1,506,500 |
| 2017-09-27 | $36.43 | $37.12 | $36.30 | $36.81 | $13.83 | 773,080 |
| 2017-09-26 | $36.59 | $36.75 | $36.23 | $36.43 | $13.68 | 672,480 |
| 2017-09-25 | $36.69 | $36.90 | $36.54 | $36.69 | $13.78 | 779,550 |
| 2017-09-22 | $36.72 | $36.79 | $36.38 | $36.70 | $13.79 | 733,090 |
| 2017-09-21 | $36.80 | $36.92 | $36.63 | $36.71 | $13.79 | 1,386,470 |
| 2017-09-20 | $37.80 | $37.80 | $36.16 | $37.05 | $13.92 | 3,193,330 |
| 2017-09-19 | $38.58 | $38.85 | $38.50 | $38.60 | $14.50 | 616,250 |
| 2017-09-18 | $38.47 | $38.70 | $38.40 | $38.55 | $14.48 | 484,840 |
| 2017-09-15 | $38.68 | $38.81 | $38.41 | $38.47 | $14.45 | 671,700 |
| 2017-09-14 | $38.99 | $39.24 | $38.60 | $38.90 | $14.61 | 922,710 |
| 2017-09-13 | $38.86 | $38.94 | $38.35 | $38.85 | $14.59 | 704,290 |
| 2017-09-12 | $38.75 | $39.17 | $38.53 | $38.86 | $14.60 | 1,215,630 |
| 2017-09-11 | $38.25 | $38.81 | $38.25 | $38.79 | $14.57 | 994,180 |
| 2017-09-08 | $38.61 | $38.85 | $38.41 | $38.54 | $14.48 | 870,390 |
| 2017-09-07 | $38.53 | $39.01 | $38.52 | $38.60 | $14.50 | 1,039,300 |
| 2017-09-06 | $39.00 | $39.00 | $38.40 | $38.77 | $14.56 | 864,190 |
| 2017-09-05 | $38.74 | $39.27 | $38.62 | $39.09 | $14.68 | 878,600 |
| 2017-09-04 | $39.26 | $39.38 | $38.50 | $38.65 | $14.52 | 1,383,730 |
| 2017-09-01 | $39.73 | $39.73 | $39.20 | $39.26 | $14.75 | 1,268,500 |
| 2017-08-31 | $39.30 | $39.78 | $39.20 | $39.74 | $14.93 | 1,289,090 |
| 2017-08-30 | $39.51 | $39.95 | $39.22 | $39.30 | $14.76 | 1,614,290 |
| 2017-08-29 | $38.94 | $40.58 | $38.65 | $40.01 | $15.03 | 3,216,380 |
| 2017-08-28 | $38.25 | $39.20 | $38.25 | $38.93 | $14.62 | 1,368,110 |
| 2017-08-25 | $38.12 | $38.58 | $37.83 | $38.29 | $14.38 | 1,424,040 |
| 2017-08-24 | $38.55 | $38.92 | $38.11 | $38.36 | $14.41 | 1,348,590 |
| 2017-08-23 | $37.92 | $39.88 | $37.92 | $38.94 | $14.63 | 2,550,840 |
| 2017-08-22 | $37.92 | $38.05 | $37.72 | $38.04 | $14.29 | 760,410 |
| 2017-08-21 | $37.42 | $38.05 | $37.42 | $37.91 | $14.24 | 1,117,980 |
| 2017-08-18 | $37.40 | $37.72 | $37.25 | $37.51 | $14.09 | 777,910 |
| 2017-08-17 | $37.58 | $37.61 | $37.22 | $37.58 | $14.12 | 862,920 |
| 2017-08-16 | $37.29 | $37.64 | $37.15 | $37.58 | $14.12 | 1,066,920 |
| 2017-08-15 | $37.00 | $37.49 | $36.92 | $37.22 | $13.98 | 659,210 |
| 2017-08-14 | $36.56 | $37.08 | $36.56 | $36.96 | $13.88 | 572,260 |
| 2017-08-11 | $37.48 | $37.48 | $36.70 | $36.72 | $13.79 | 987,600 |
| 2017-08-10 | $36.93 | $37.69 | $36.93 | $37.65 | $14.14 | 1,471,770 |
| 2017-08-09 | $36.99 | $37.17 | $36.70 | $36.99 | $13.89 | 428,500 |
| 2017-08-08 | $36.97 | $37.10 | $36.73 | $36.88 | $13.85 | 492,200 |
| 2017-08-07 | $36.68 | $37.19 | $36.68 | $37.16 | $13.96 | 537,820 |
| 2017-08-04 | $36.98 | $37.39 | $36.80 | $36.94 | $13.88 | 558,300 |
| 2017-08-03 | $36.60 | $37.34 | $36.41 | $36.79 | $13.82 | 535,800 |
| 2017-08-02 | $37.35 | $37.35 | $36.60 | $36.61 | $13.75 | 718,700 |
| 2017-08-01 | $37.45 | $37.45 | $37.19 | $37.34 | $14.03 | 638,690 |
| 2017-07-31 | $37.26 | $37.56 | $37.10 | $37.27 | $14.00 | 662,480 |
| 2017-07-28 | $37.59 | $37.81 | $37.27 | $37.30 | $14.01 | 675,300 |
| 2017-07-27 | $36.98 | $38.00 | $36.82 | $37.82 | $14.21 | 910,980 |
| 2017-07-26 | $37.40 | $37.71 | $36.81 | $36.99 | $13.89 | 592,330 |
| 2017-07-25 | $37.57 | $37.87 | $37.28 | $37.53 | $14.10 | 613,440 |
| 2017-07-24 | $37.25 | $37.90 | $37.03 | $37.56 | $14.11 | 861,230 |
| 2017-07-21 | $36.46 | $38.80 | $36.10 | $37.99 | $14.27 | 1,576,630 |
| 2017-07-20 | $36.61 | $36.99 | $36.39 | $36.46 | $13.70 | 644,990 |
| 2017-07-19 | $36.47 | $36.66 | $36.15 | $36.61 | $13.75 | 577,500 |
| 2017-07-18 | $35.22 | $36.55 | $35.22 | $36.40 | $13.67 | 701,570 |
| 2017-07-17 | $38.91 | $38.92 | $36.04 | $36.12 | $13.57 | 1,334,200 |
| 2017-07-14 | $39.27 | $39.27 | $38.72 | $38.90 | $14.61 | 506,300 |
| 2017-07-13 | $39.30 | $39.52 | $38.91 | $39.03 | $14.66 | 658,080 |
| 2017-07-12 | $39.21 | $39.45 | $38.60 | $39.25 | $14.74 | 734,100 |
| 2017-07-11 | $39.91 | $40.03 | $39.20 | $39.21 | $14.73 | 809,790 |
| 2017-07-10 | $40.49 | $40.54 | $39.85 | $39.92 | $15.00 | 1,169,120 |
| 2017-07-07 | $40.20 | $40.94 | $40.09 | $40.78 | $15.32 | 1,645,410 |
| 2017-07-06 | $40.40 | $40.46 | $39.71 | $40.03 | $15.04 | 988,520 |
| 2017-07-05 | $40.18 | $40.76 | $40.18 | $40.40 | $15.18 | 1,226,500 |
| 2017-07-04 | $39.97 | $40.15 | $39.72 | $39.98 | $15.02 | 756,770 |
| 2017-07-03 | $39.43 | $40.12 | $39.31 | $40.01 | $15.03 | 1,052,810 |
| 2017-06-30 | $39.22 | $39.47 | $38.89 | $39.42 | $14.81 | 654,410 |
| 2017-06-29 | $38.84 | $39.46 | $38.84 | $39.22 | $14.73 | 534,850 |
| 2017-06-28 | $39.40 | $39.40 | $38.77 | $38.84 | $14.59 | 692,300 |
| 2017-06-27 | $39.40 | $39.65 | $39.18 | $39.38 | $14.79 | 678,300 |
| 2017-06-26 | $38.88 | $39.41 | $38.76 | $39.37 | $14.79 | 668,800 |
| 2017-06-23 | $39.00 | $39.28 | $38.47 | $39.02 | $14.66 | 790,080 |
| 2017-06-22 | $40.08 | $40.18 | $38.89 | $38.94 | $14.63 | 1,262,100 |
| 2017-06-21 | $40.01 | $40.77 | $39.70 | $40.30 | $15.14 | 1,585,790 |
| 2017-06-20 | $40.15 | $40.25 | $39.89 | $39.95 | $15.01 | 807,300 |
| 2017-06-19 | $39.97 | $40.20 | $39.76 | $40.08 | $15.06 | 699,200 |
| 2017-06-16 | $40.10 | $40.27 | $39.71 | $39.88 | $14.98 | 798,630 |
| 2017-06-15 | $39.48 | $40.35 | $39.42 | $40.26 | $15.12 | 1,389,010 |
| 2017-06-14 | $39.18 | $39.64 | $38.85 | $39.63 | $14.89 | 1,067,270 |
| 2017-06-13 | $38.54 | $39.49 | $38.54 | $39.18 | $14.72 | 758,520 |
| 2017-06-12 | $39.49 | $39.49 | $38.40 | $38.51 | $14.47 | 952,290 |
| 2017-06-09 | $39.99 | $40.19 | $39.51 | $39.77 | $14.94 | 858,790 |
| 2017-06-08 | $40.39 | $40.59 | $39.90 | $40.07 | $15.05 | 963,480 |
| 2017-06-07 | $39.53 | $40.66 | $39.30 | $40.40 | $15.18 | 1,369,390 |
| 2017-06-06 | $39.12 | $39.70 | $39.12 | $39.51 | $14.84 | 537,150 |
| 2017-06-05 | $39.15 | $39.87 | $39.07 | $39.38 | $14.79 | 825,990 |
| 2017-06-02 | $37.90 | $39.58 | $37.72 | $38.99 | $14.65 | 999,200 |
| 2017-06-01 | $39.39 | $39.68 | $38.00 | $38.05 | $14.29 | 1,381,700 |
| 2017-05-31 | $41.05 | $41.48 | $39.50 | $39.78 | $14.94 | 1,142,400 |
| 2017-05-30 | $40.25 | $40.25 | $40.25 | $40.25 | $15.12 | 0 |
| 2017-05-29 | $40.25 | $40.25 | $40.25 | $40.25 | $15.12 | 0 |
| 2017-05-26 | $40.09 | $40.60 | $39.59 | $40.25 | $15.12 | 1,006,710 |
| 2017-05-25 | $39.99 | $40.25 | $39.01 | $40.08 | $15.06 | 1,012,890 |
| 2017-05-24 | $40.35 | $40.36 | $39.00 | $40.10 | $15.06 | 1,016,610 |
| 2017-05-23 | $42.50 | $42.50 | $40.01 | $40.08 | $15.06 | 2,106,960 |
| 2017-05-22 | $45.00 | $45.28 | $43.01 | $43.08 | $16.18 | 2,323,510 |
| 2017-05-19 | $43.33 | $46.46 | $42.92 | $45.53 | $17.10 | 3,601,170 |
| 2017-05-18 | $42.54 | $44.10 | $42.35 | $43.33 | $16.28 | 1,486,190 |
| 2017-05-17 | $42.83 | $43.46 | $42.77 | $43.05 | $16.17 | 973,060 |
| 2017-05-16 | $42.28 | $42.98 | $41.30 | $42.95 | $16.13 | 1,110,810 |
| 2017-05-15 | $42.97 | $42.98 | $42.17 | $42.26 | $15.87 | 656,300 |
| 2017-05-12 | $43.26 | $43.75 | $42.90 | $43.57 | $16.10 | 735,460 |
| 2017-05-11 | $42.80 | $43.73 | $41.68 | $43.69 | $16.15 | 949,380 |
| 2017-05-10 | $43.37 | $43.80 | $42.79 | $42.80 | $15.82 | 737,600 |
| 2017-05-09 | $42.72 | $43.65 | $42.70 | $43.36 | $16.03 | 633,400 |
| 2017-05-08 | $44.05 | $44.27 | $42.66 | $42.69 | $15.78 | 1,130,650 |
| 2017-05-05 | $45.44 | $45.98 | $44.30 | $44.40 | $16.41 | 1,246,150 |
| 2017-05-04 | $46.49 | $46.49 | $45.68 | $45.99 | $17.00 | 1,097,180 |
| 2017-05-03 | $45.70 | $46.74 | $45.60 | $46.71 | $17.26 | 1,456,250 |
| 2017-05-02 | $46.26 | $46.29 | $45.65 | $45.78 | $16.92 | 817,980 |
| 2017-05-01 | $46.25 | $46.25 | $46.25 | $46.25 | $17.09 | 0 |
| 2017-04-28 | $45.89 | $46.42 | $45.75 | $46.25 | $17.09 | 1,222,780 |
| 2017-04-27 | $45.35 | $46.20 | $44.12 | $46.09 | $17.03 | 1,774,870 |
| 2017-04-26 | $45.21 | $45.51 | $44.89 | $45.35 | $16.76 | 1,028,660 |
| 2017-04-25 | $44.52 | $45.49 | $44.52 | $45.14 | $16.68 | 953,180 |
| 2017-04-24 | $45.35 | $45.50 | $44.05 | $44.41 | $16.41 | 732,520 |
| 2017-04-21 | $45.05 | $45.61 | $44.90 | $45.26 | $16.73 | 815,260 |
| 2017-04-20 | $45.22 | $45.67 | $44.53 | $45.02 | $16.64 | 1,137,750 |
| 2017-04-19 | $43.94 | $45.45 | $43.35 | $45.29 | $16.74 | 1,361,400 |
| 2017-04-18 | $43.94 | $44.48 | $43.80 | $43.94 | $16.24 | 679,390 |
| 2017-04-17 | $44.98 | $44.98 | $43.56 | $43.94 | $16.24 | 1,101,220 |
| 2017-04-14 | $45.68 | $45.68 | $45.02 | $45.19 | $16.70 | 733,290 |
| 2017-04-13 | $45.23 | $45.90 | $45.23 | $45.49 | $16.81 | 912,370 |
| 2017-04-12 | $45.40 | $45.80 | $45.00 | $45.15 | $16.69 | 1,451,890 |
| 2017-04-11 | $45.00 | $45.95 | $44.88 | $45.89 | $16.96 | 1,554,500 |
| 2017-04-10 | $47.82 | $47.82 | $44.90 | $44.96 | $16.62 | 2,591,010 |
| 2017-04-07 | $49.02 | $49.02 | $47.70 | $47.81 | $17.67 | 1,809,560 |
| 2017-04-06 | $49.02 | $49.68 | $48.50 | $49.02 | $18.12 | 1,643,860 |
| 2017-04-05 | $48.36 | $49.66 | $47.17 | $49.32 | $18.23 | 2,027,730 |
| 2017-04-04 | $49.30 | $49.30 | $49.30 | $49.30 | $18.22 | 0 |
| 2017-04-03 | $49.30 | $49.30 | $49.30 | $49.30 | $18.22 | 0 |
| 2017-03-31 | $49.36 | $49.98 | $48.51 | $49.30 | $18.22 | 1,331,330 |
| 2017-03-30 | $50.12 | $50.87 | $48.85 | $49.28 | $18.21 | 2,575,190 |
| 2017-03-29 | $53.47 | $53.91 | $51.00 | $51.04 | $18.86 | 3,494,560 |
| 2017-03-28 | $53.57 | $55.97 | $52.87 | $54.30 | $20.07 | 3,642,350 |
| 2017-03-27 | $55.00 | $55.55 | $53.70 | $53.90 | $19.92 | 2,631,050 |
| 2017-03-24 | $53.40 | $55.00 | $53.40 | $54.58 | $20.17 | 3,924,340 |
| 2017-03-23 | $52.63 | $54.88 | $52.50 | $53.98 | $19.95 | 5,947,120 |
| 2017-03-22 | $52.60 | $52.76 | $51.86 | $52.68 | $19.47 | 2,270,780 |
| 2017-03-21 | $52.38 | $52.90 | $52.11 | $52.76 | $19.50 | 2,265,720 |
| 2017-03-20 | $51.20 | $52.45 | $51.05 | $52.41 | $19.37 | 1,900,680 |
| 2017-03-17 | $52.38 | $52.80 | $51.35 | $51.40 | $19.00 | 2,786,380 |
| 2017-03-16 | $50.96 | $52.33 | $50.95 | $52.28 | $19.32 | 2,592,410 |
| 2017-03-15 | $51.65 | $51.65 | $50.76 | $50.93 | $18.82 | 1,608,790 |
| 2017-03-14 | $51.61 | $52.50 | $51.50 | $51.68 | $19.10 | 1,875,430 |
| 2017-03-13 | $51.36 | $51.83 | $50.31 | $51.78 | $19.14 | 1,800,040 |
| 2017-03-10 | $51.65 | $51.95 | $50.90 | $51.44 | $19.01 | 1,975,600 |
| 2017-03-09 | $52.70 | $52.96 | $51.51 | $51.80 | $19.14 | 2,377,780 |
| 2017-03-08 | $51.53 | $53.50 | $51.52 | $53.04 | $19.60 | 3,541,550 |
| 2017-03-07 | $50.52 | $53.75 | $50.52 | $52.16 | $19.28 | 3,952,540 |
| 2017-03-06 | $49.41 | $50.59 | $49.25 | $50.47 | $18.65 | 1,529,200 |
| 2017-03-03 | $49.96 | $49.96 | $49.06 | $49.47 | $18.28 | 1,424,820 |
| 2017-03-02 | $50.15 | $50.33 | $49.64 | $50.07 | $18.51 | 1,442,580 |
| 2017-03-01 | $50.04 | $50.70 | $49.98 | $50.13 | $18.53 | 1,613,760 |
| 2017-02-28 | $50.07 | $50.50 | $49.88 | $50.26 | $18.58 | 1,254,660 |
| 2017-02-27 | $50.60 | $51.17 | $49.90 | $50.06 | $18.50 | 1,658,880 |
| 2017-02-24 | $51.40 | $51.55 | $50.46 | $51.02 | $18.86 | 1,908,730 |
| 2017-02-23 | $50.17 | $50.70 | $49.12 | $50.54 | $18.68 | 1,954,530 |
| 2017-02-22 | $50.21 | $51.40 | $50.02 | $50.17 | $18.54 | 1,850,500 |
| 2017-02-21 | $49.26 | $50.36 | $49.10 | $50.15 | $18.54 | 1,470,330 |
| 2017-02-20 | $49.50 | $50.09 | $48.35 | $49.39 | $18.25 | 2,038,050 |
| 2017-02-17 | $50.36 | $51.39 | $49.80 | $49.84 | $18.42 | 2,200,700 |
| 2017-02-16 | $50.83 | $51.27 | $50.23 | $50.71 | $18.74 | 2,582,250 |
| 2017-02-15 | $51.78 | $54.30 | $51.30 | $51.39 | $18.99 | 4,752,360 |
| 2017-02-14 | $51.46 | $52.75 | $50.80 | $52.20 | $19.29 | 3,911,330 |
| 2017-02-13 | $52.11 | $52.48 | $50.50 | $51.76 | $19.13 | 5,738,850 |
| 2017-02-10 | $47.65 | $52.23 | $47.11 | $52.23 | $19.30 | 7,331,610 |
| 2017-02-09 | $46.75 | $48.08 | $46.71 | $47.48 | $17.55 | 1,857,700 |
| 2017-02-08 | $46.29 | $47.08 | $46.16 | $46.98 | $17.36 | 1,226,950 |
| 2017-02-07 | $46.73 | $46.97 | $46.12 | $46.40 | $17.15 | 1,183,520 |
| 2017-02-06 | $45.72 | $47.25 | $45.72 | $47.13 | $17.42 | 1,563,840 |
| 2017-02-03 | $45.67 | $45.96 | $45.30 | $45.70 | $16.89 | 722,510 |
| 2017-02-02 | $45.63 | $45.63 | $45.63 | $45.63 | $16.86 | 0 |
| 2017-02-01 | $45.63 | $45.63 | $45.63 | $45.63 | $16.86 | 0 |
| 2017-01-31 | $45.63 | $45.63 | $45.63 | $45.63 | $16.86 | 0 |
| 2017-01-30 | $45.63 | $45.63 | $45.63 | $45.63 | $16.86 | 0 |
| 2017-01-27 | $45.63 | $45.63 | $45.63 | $45.63 | $16.86 | 0 |
| 2017-01-26 | $45.51 | $45.78 | $45.23 | $45.63 | $16.86 | 896,470 |
| 2017-01-25 | $44.87 | $45.54 | $44.53 | $45.51 | $16.82 | 988,180 |
| 2017-01-24 | $45.73 | $45.84 | $44.76 | $44.88 | $16.59 | 1,137,850 |
| 2017-01-23 | $45.88 | $46.28 | $45.70 | $45.86 | $16.95 | 1,420,880 |
| 2017-01-20 | $44.58 | $46.25 | $44.06 | $45.88 | $16.96 | 1,917,450 |
| 2017-01-19 | $44.12 | $45.41 | $43.05 | $44.77 | $16.55 | 1,668,750 |
| 2017-01-18 | $45.30 | $45.30 | $44.07 | $44.12 | $16.31 | 1,217,930 |
| 2017-01-17 | $43.58 | $45.97 | $42.60 | $45.49 | $16.81 | 2,255,660 |
| 2017-01-16 | $46.45 | $46.45 | $42.20 | $43.67 | $16.14 | 2,159,790 |
| 2017-01-13 | $47.82 | $48.20 | $46.01 | $46.25 | $17.09 | 1,989,810 |
| 2017-01-12 | $48.96 | $49.50 | $47.40 | $48.01 | $17.74 | 1,753,830 |
| 2017-01-11 | $50.71 | $51.00 | $48.89 | $48.94 | $18.09 | 1,653,010 |
| 2017-01-10 | $50.80 | $51.43 | $50.55 | $50.64 | $18.72 | 990,910 |
| 2017-01-09 | $51.39 | $51.39 | $50.20 | $50.91 | $18.82 | 1,530,130 |
| 2017-01-06 | $53.78 | $53.78 | $51.40 | $51.58 | $19.06 | 2,058,380 |
| 2017-01-05 | $54.32 | $54.54 | $53.70 | $53.79 | $19.88 | 1,096,140 |
| 2017-01-04 | $53.89 | $54.34 | $53.40 | $54.33 | $20.08 | 1,351,270 |
| 2017-01-03 | $53.14 | $54.00 | $53.14 | $53.90 | $19.92 | 917,800 |
| 2017-01-02 | $53.00 | $53.00 | $53.00 | $53.00 | $19.59 | 0 |
| 2016-12-30 | $53.98 | $54.10 | $52.86 | $53.00 | $19.59 | 1,296,100 |
| 2016-12-29 | $54.06 | $54.44 | $53.80 | $53.81 | $19.89 | 847,600 |
| 2016-12-28 | $54.94 | $55.10 | $54.03 | $54.06 | $19.98 | 903,060 |
| 2016-12-27 | $55.02 | $55.40 | $54.85 | $54.91 | $20.29 | 1,066,970 |
| 2016-12-26 | $55.00 | $55.32 | $53.30 | $55.08 | $20.36 | 1,740,510 |
| 2016-12-23 | $57.12 | $57.12 | $55.10 | $55.21 | $20.41 | 1,870,630 |
| 2016-12-22 | $57.45 | $57.45 | $56.61 | $57.18 | $21.13 | 1,630,250 |
| 2016-12-21 | $56.68 | $57.32 | $56.34 | $57.29 | $21.17 | 1,809,780 |
| 2016-12-20 | $56.32 | $56.73 | $55.92 | $56.49 | $20.88 | 1,156,820 |
| 2016-12-19 | $56.88 | $57.19 | $56.00 | $56.29 | $20.80 | 1,407,440 |
| 2016-12-16 | $56.62 | $57.28 | $56.27 | $57.14 | $21.12 | 2,008,560 |
| 2016-12-15 | $55.40 | $57.22 | $55.40 | $56.69 | $20.95 | 2,086,430 |
| 2016-12-14 | $56.20 | $56.61 | $55.40 | $55.66 | $20.57 | 1,763,920 |
| 2016-12-13 | $55.10 | $56.80 | $55.00 | $56.54 | $20.90 | 2,230,960 |
| 2016-12-12 | $59.48 | $59.48 | $54.88 | $55.22 | $20.41 | 3,179,040 |
| 2016-12-09 | $60.50 | $60.87 | $59.00 | $59.28 | $21.91 | 2,061,240 |
| 2016-12-08 | $61.70 | $61.83 | $60.41 | $60.48 | $22.35 | 1,761,840 |
| 2016-12-07 | $61.70 | $61.79 | $60.45 | $61.68 | $22.80 | 1,768,140 |
| 2016-12-06 | $61.18 | $62.29 | $61.18 | $61.34 | $22.67 | 2,543,270 |
| 2016-12-05 | $59.59 | $61.35 | $58.56 | $60.48 | $22.35 | 1,830,030 |
| 2016-12-02 | $63.50 | $63.50 | $60.40 | $60.49 | $22.36 | 3,586,310 |
| 2016-12-01 | $62.90 | $63.80 | $62.75 | $63.52 | $23.48 | 3,062,630 |
| 2016-11-30 | $62.28 | $62.70 | $61.30 | $62.24 | $23.00 | 2,437,630 |
| 2016-11-29 | $64.68 | $65.65 | $62.50 | $62.79 | $23.21 | 3,913,610 |
| 2016-11-28 | $66.30 | $66.94 | $64.50 | $64.63 | $23.89 | 2,929,940 |
| 2016-11-25 | $66.51 | $66.83 | $64.02 | $66.42 | $24.55 | 3,864,040 |
| 2016-11-24 | $67.88 | $68.68 | $66.00 | $66.83 | $24.70 | 3,933,630 |
| 2016-11-23 | $69.00 | $69.69 | $67.60 | $68.01 | $25.14 | 4,208,170 |
| 2016-11-22 | $69.97 | $71.50 | $69.06 | $69.99 | $25.87 | 6,267,720 |
| 2016-11-21 | $67.53 | $70.35 | $67.08 | $69.56 | $25.71 | 6,546,010 |
| 2016-11-18 | $66.59 | $69.65 | $66.30 | $67.97 | $25.12 | 6,766,120 |
| 2016-11-17 | $65.50 | $66.69 | $65.11 | $65.82 | $24.33 | 3,545,500 |
| 2016-11-16 | $69.50 | $70.00 | $65.90 | $66.09 | $24.43 | 7,024,290 |
| 2016-11-15 | $69.50 | $72.10 | $69.00 | $69.64 | $25.74 | 5,569,060 |
| 2016-11-14 | $70.07 | $71.45 | $68.04 | $69.74 | $25.78 | 6,704,330 |
| 2016-11-11 | $71.80 | $75.18 | $70.71 | $71.10 | $26.28 | 9,913,730 |
| 2016-11-10 | $67.56 | $73.39 | $67.10 | $72.66 | $26.85 | 11,949,210 |
| 2016-11-09 | $67.50 | $68.58 | $64.30 | $66.87 | $24.71 | 7,531,480 |
| 2016-11-08 | $67.80 | $68.70 | $66.62 | $68.00 | $25.13 | 6,072,320 |
| 2016-11-07 | $67.30 | $69.50 | $66.02 | $68.39 | $25.28 | 6,777,130 |
| 2016-11-04 | $64.05 | $68.40 | $63.80 | $67.00 | $24.76 | 8,562,630 |
| 2016-11-03 | $65.48 | $69.20 | $64.04 | $64.87 | $23.98 | 10,530,150 |
| 2016-11-02 | $62.80 | $69.58 | $62.21 | $66.31 | $24.51 | 11,038,460 |
| 2016-11-01 | $61.00 | $64.95 | $60.66 | $63.48 | $23.46 | 7,861,980 |
| 2016-10-31 | $61.58 | $62.00 | $60.02 | $61.01 | $22.55 | 0 |
| 2016-10-28 | $59.89 | $63.99 | $59.79 | $62.47 | $23.09 | 11,844,640 |
| 2016-10-27 | $57.29 | $61.20 | $56.81 | $59.78 | $22.09 | 9,088,600 |
| 2016-10-26 | $57.78 | $57.78 | $56.69 | $57.01 | $21.07 | 3,686,660 |
| 2016-10-25 | $56.66 | $58.93 | $56.53 | $57.78 | $21.36 | 6,620,290 |
| 2016-10-24 | $55.88 | $56.86 | $55.50 | $56.66 | $20.94 | 3,331,200 |
| 2016-10-21 | $56.89 | $57.30 | $55.26 | $56.15 | $20.75 | 4,259,720 |
| 2016-10-20 | $57.96 | $58.27 | $56.82 | $56.89 | $21.03 | 4,352,060 |
| 2016-10-19 | $57.01 | $58.80 | $56.55 | $58.27 | $21.54 | 6,752,420 |
| 2016-10-18 | $55.79 | $57.00 | $55.70 | $57.00 | $21.07 | 3,810,820 |
| 2016-10-17 | $56.66 | $57.43 | $55.80 | $56.00 | $20.70 | 3,466,090 |
| 2016-10-14 | $57.00 | $57.26 | $56.12 | $56.47 | $20.87 | 3,664,420 |
| 2016-10-13 | $58.10 | $58.78 | $57.08 | $57.27 | $21.17 | 4,009,330 |
| 2016-10-12 | $57.95 | $59.49 | $57.61 | $58.02 | $21.44 | 5,884,270 |
| 2016-10-11 | $57.13 | $59.58 | $56.55 | $58.92 | $21.78 | 7,383,830 |
| 2016-10-10 | $55.60 | $57.50 | $55.22 | $57.15 | $21.12 | 5,913,410 |
| 2016-10-07 | $54.94 | $54.94 | $54.94 | $54.94 | $20.31 | 0 |
| 2016-10-06 | $54.94 | $54.94 | $54.94 | $54.94 | $20.31 | 0 |
| 2016-10-05 | $54.94 | $54.94 | $54.94 | $54.94 | $20.31 | 0 |
| 2016-10-04 | $54.94 | $54.94 | $54.94 | $54.94 | $20.31 | 0 |
| 2016-10-03 | $54.94 | $54.94 | $54.94 | $54.94 | $20.31 | 0 |
| 2016-09-30 | $56.20 | $56.24 | $54.81 | $54.94 | $20.31 | 5,376,660 |
| 2016-09-29 | $55.85 | $58.54 | $55.80 | $56.48 | $20.87 | 6,711,260 |
| 2016-09-28 | $57.55 | $57.58 | $55.66 | $55.92 | $20.67 | 6,062,700 |
| 2016-09-27 | $57.70 | $58.90 | $55.55 | $58.01 | $21.44 | 10,372,810 |
| 2016-09-26 | $64.49 | $64.65 | $60.14 | $60.14 | $22.23 | 11,097,660 |
| 2016-09-23 | $67.43 | $74.00 | $63.30 | $66.82 | $24.70 | 20,533,890 |
| 2016-09-22 | $68.01 | $68.01 | $68.01 | $68.01 | $25.14 | 268,350 |
| 2016-09-21 | $61.83 | $61.83 | $61.83 | $61.83 | $22.85 | 106,290 |
| 2016-09-20 | $56.21 | $56.21 | $56.21 | $56.21 | $20.77 | 43,370 |
| 2016-09-19 | $51.10 | $51.10 | $51.10 | $51.10 | $18.89 | 16,600 |
| 2016-09-16 | $46.45 | $46.45 | $46.45 | $46.45 | $17.17 | 0 |
| 2016-09-15 | $46.45 | $46.45 | $46.45 | $46.45 | $17.17 | 0 |
| 2016-09-14 | $46.45 | $46.45 | $46.45 | $46.45 | $17.17 | 15,300 |
| 2016-09-13 | $42.23 | $42.23 | $42.23 | $42.23 | $15.61 | 5,800 |
| 2016-09-12 | $31.99 | $38.39 | $31.99 | $38.39 | $14.19 | 19,510 |
Xinjiang Xintai Natural Gas Company Ltd (603393) News Headlines
Recent Xinjiang Xintai Natural Gas Company Ltd (603393) News
Similar Companies to Xinjiang Xintai Natural Gas Company Ltd (603393) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |