Jiangsu Lettall Electronic Company Ltd (603629) Exchange: SHG
Data as of July 11, 2025
$24.42 ($0.39) 1.62%
Jiangsu Lettall Electronic Company Ltd - Daily Information
Click for more stock information on Jiangsu Lettall Electronic Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $23.99 |
| Previous Close | $24.42 |
| High | $25.12 |
| Low | $23.98 |
| Adjusted Open | $23.99 |
| Previous Adjusted Close | $24.42 |
| Adjusted High | $25.12 |
| Adjusted Low | $23.98 |
Invest in Jiangsu Lettall Electronic Company Ltd (603629)
Historical Stock Data for Jiangsu Lettall Electronic Company Ltd (603629)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $23.99 | $25.12 | $23.98 | $24.42 | $24.42 | 21,974,450 |
| 2025-07-08 | $23.56 | $24.25 | $23.48 | $24.03 | $24.03 | 15,523,680 |
| 2025-07-07 | $23.80 | $23.99 | $23.10 | $23.78 | $23.78 | 15,520,030 |
| 2025-07-04 | $23.31 | $24.00 | $23.00 | $23.88 | $23.88 | 26,651,840 |
| 2025-07-03 | $22.09 | $23.48 | $22.08 | $23.02 | $23.02 | 17,136,620 |
| 2025-07-02 | $22.27 | $22.28 | $21.95 | $22.09 | $22.09 | 4,834,300 |
| 2025-06-30 | $22.26 | $22.70 | $22.26 | $22.50 | $22.50 | 6,658,890 |
| 2025-06-27 | $22.13 | $22.52 | $21.91 | $22.28 | $22.28 | 7,442,830 |
| 2025-06-26 | $22.11 | $22.49 | $22.00 | $22.06 | $22.06 | 7,816,000 |
| 2025-06-25 | $21.80 | $22.07 | $21.55 | $22.07 | $22.07 | 6,975,900 |
| 2025-06-24 | $21.19 | $21.70 | $21.00 | $21.67 | $21.67 | 6,294,890 |
| 2025-06-23 | $20.62 | $21.14 | $20.62 | $21.07 | $21.07 | 4,410,500 |
| 2025-06-20 | $21.44 | $21.60 | $20.90 | $20.95 | $20.95 | 4,756,200 |
| 2025-06-19 | $21.88 | $22.15 | $21.46 | $21.49 | $21.49 | 5,115,900 |
| 2025-06-18 | $21.80 | $22.09 | $21.60 | $21.93 | $21.93 | 4,254,800 |
| 2025-06-17 | $22.05 | $22.20 | $21.81 | $21.91 | $21.91 | 4,219,710 |
| 2025-06-13 | $22.52 | $22.69 | $21.81 | $21.82 | $21.82 | 7,630,300 |
| 2025-06-12 | $22.72 | $22.96 | $22.52 | $22.70 | $22.70 | 4,766,300 |
| 2025-06-11 | $22.72 | $22.97 | $22.65 | $22.67 | $22.67 | 3,977,630 |
| 2025-06-10 | $23.33 | $23.36 | $22.38 | $22.72 | $22.72 | 6,737,200 |
| 2025-06-09 | $23.12 | $23.47 | $23.12 | $23.23 | $23.23 | 6,110,050 |
| 2025-06-06 | $23.03 | $23.35 | $22.82 | $23.12 | $23.12 | 7,164,600 |
| 2025-06-05 | $22.42 | $23.06 | $22.27 | $22.99 | $22.99 | 8,929,040 |
| 2025-06-04 | $22.30 | $22.76 | $22.24 | $22.41 | $22.41 | 5,881,300 |
| 2025-06-03 | $22.02 | $22.42 | $22.00 | $22.25 | $22.25 | 4,330,000 |
| 2025-05-30 | $23.07 | $23.07 | $22.17 | $22.24 | $22.24 | 9,337,900 |
| 2025-05-29 | $22.85 | $23.45 | $22.80 | $23.19 | $23.19 | 8,720,680 |
| 2025-05-28 | $22.99 | $23.32 | $22.71 | $22.89 | $22.89 | 7,459,160 |
| 2025-05-27 | $23.15 | $23.15 | $22.78 | $22.80 | $22.80 | 5,889,800 |
| 2025-05-26 | $22.70 | $23.29 | $22.68 | $23.15 | $23.15 | 6,558,740 |
| 2025-05-23 | $23.55 | $23.59 | $22.76 | $22.84 | $22.84 | 8,906,000 |
| 2025-05-22 | $23.80 | $24.07 | $23.45 | $23.51 | $23.51 | 7,633,010 |
| 2025-05-21 | $24.38 | $24.40 | $23.85 | $23.94 | $23.94 | 9,553,940 |
| 2025-05-20 | $24.02 | $24.70 | $23.70 | $24.39 | $24.39 | 12,033,000 |
| 2025-05-19 | $24.23 | $24.62 | $23.38 | $24.28 | $24.28 | 14,607,800 |
| 2025-05-16 | $24.00 | $25.30 | $23.86 | $24.41 | $24.41 | 13,383,790 |
| 2025-05-15 | $24.91 | $25.06 | $24.02 | $24.09 | $24.09 | 11,202,740 |
| 2025-05-14 | $25.21 | $25.50 | $24.68 | $24.90 | $24.90 | 14,094,180 |
| 2025-05-13 | $25.50 | $25.68 | $24.85 | $24.95 | $24.95 | 18,431,710 |
| 2025-05-12 | $24.59 | $25.20 | $24.40 | $25.03 | $25.03 | 15,401,460 |
| 2025-05-09 | $24.88 | $24.89 | $24.16 | $24.30 | $24.30 | 10,964,760 |
| 2025-05-08 | $24.55 | $25.20 | $24.45 | $24.90 | $24.90 | 15,806,040 |
| 2025-05-07 | $25.08 | $25.38 | $24.30 | $24.71 | $24.71 | 23,875,800 |
| 2025-05-06 | $24.23 | $25.48 | $23.92 | $25.21 | $25.21 | 28,102,180 |
| 2025-04-30 | $24.59 | $25.00 | $23.53 | $24.12 | $24.12 | 32,588,480 |
| 2025-04-29 | $21.98 | $23.97 | $21.98 | $23.97 | $23.97 | 20,678,810 |
| 2025-04-28 | $22.20 | $22.53 | $21.70 | $21.79 | $21.79 | 8,349,200 |
| 2025-04-25 | $22.03 | $22.67 | $21.85 | $22.17 | $22.17 | 11,215,000 |
| 2025-04-24 | $22.84 | $22.84 | $21.90 | $21.98 | $21.98 | 13,935,140 |
| 2025-04-23 | $22.27 | $23.20 | $22.27 | $22.96 | $22.96 | 16,089,270 |
| 2025-04-22 | $22.70 | $22.81 | $22.05 | $22.09 | $22.09 | 10,070,000 |
| 2025-04-21 | $22.06 | $22.74 | $21.50 | $22.66 | $22.66 | 10,736,330 |
| 2025-04-18 | $22.01 | $22.37 | $21.77 | $22.07 | $22.07 | 8,205,500 |
| 2025-04-17 | $21.99 | $22.89 | $21.95 | $21.97 | $21.97 | 11,388,900 |
| 2025-04-16 | $22.99 | $22.99 | $21.60 | $21.85 | $21.85 | 13,280,420 |
| 2025-04-15 | $23.59 | $23.66 | $22.75 | $23.00 | $23.00 | 10,197,280 |
| 2025-04-14 | $24.46 | $24.46 | $23.40 | $23.42 | $23.42 | 17,072,470 |
| 2025-04-11 | $21.92 | $23.90 | $21.86 | $23.43 | $23.43 | 19,523,110 |
| 2025-04-10 | $22.60 | $23.11 | $22.22 | $22.42 | $22.42 | 20,469,210 |
| 2025-04-09 | $20.20 | $22.17 | $19.86 | $21.56 | $21.56 | 28,033,270 |
| 2025-04-08 | $23.52 | $24.00 | $22.07 | $22.07 | $22.07 | 8,676,400 |
| 2025-04-07 | $24.71 | $25.39 | $24.52 | $24.52 | $24.52 | 4,250,800 |
| 2025-04-03 | $27.00 | $28.08 | $26.81 | $27.24 | $27.24 | 12,336,400 |
| 2025-04-02 | $27.57 | $28.50 | $27.30 | $27.90 | $27.90 | 11,975,240 |
| 2025-04-01 | $28.25 | $28.28 | $27.37 | $27.63 | $27.63 | 13,054,680 |
| 2025-03-31 | $26.96 | $28.41 | $26.70 | $28.25 | $28.25 | 18,240,990 |
| 2025-03-28 | $27.79 | $28.89 | $26.72 | $27.61 | $27.61 | 21,529,160 |
| 2025-03-27 | $29.30 | $29.88 | $27.60 | $27.81 | $27.81 | 19,709,900 |
| 2025-03-26 | $27.10 | $29.57 | $27.10 | $29.30 | $29.30 | 29,437,600 |
| 2025-03-25 | $28.68 | $28.69 | $27.00 | $27.55 | $27.55 | 20,325,900 |
| 2025-03-24 | $29.60 | $29.76 | $27.94 | $28.50 | $28.50 | 25,062,370 |
| 2025-03-21 | $30.13 | $31.26 | $29.61 | $30.15 | $30.15 | 29,503,570 |
| 2025-03-20 | $32.50 | $33.88 | $30.35 | $30.45 | $30.45 | 47,432,340 |
| 2025-03-19 | $33.89 | $36.17 | $33.10 | $33.35 | $33.35 | 56,647,940 |
| 2025-03-18 | $34.58 | $35.45 | $33.50 | $35.00 | $35.00 | 43,024,650 |
| 2025-03-17 | $34.53 | $36.63 | $33.08 | $34.71 | $34.71 | 56,992,120 |
| 2025-03-14 | $34.50 | $35.77 | $31.91 | $35.05 | $35.05 | 70,297,940 |
| 2025-03-13 | $32.57 | $32.57 | $31.09 | $32.57 | $32.57 | 35,486,520 |
| 2025-03-12 | $27.22 | $29.61 | $26.68 | $29.61 | $29.61 | 42,945,100 |
| 2025-03-11 | $25.96 | $26.92 | $25.75 | $26.92 | $26.92 | 17,788,400 |
| 2025-03-10 | $26.60 | $26.83 | $25.57 | $26.39 | $26.39 | 17,601,900 |
| 2025-03-07 | $27.10 | $27.86 | $26.72 | $26.78 | $26.78 | 29,565,480 |
| 2025-03-06 | $25.71 | $28.04 | $25.71 | $27.65 | $27.65 | 44,660,100 |
| 2025-03-05 | $25.08 | $25.49 | $24.60 | $25.49 | $25.49 | 16,830,070 |
| 2025-03-04 | $23.80 | $24.50 | $23.75 | $24.47 | $24.47 | 10,304,020 |
| 2025-03-03 | $24.70 | $25.32 | $24.26 | $24.53 | $24.53 | 12,557,440 |
| 2025-02-28 | $25.87 | $25.96 | $24.27 | $24.43 | $24.43 | 15,423,770 |
| 2025-02-27 | $27.00 | $27.00 | $25.40 | $26.14 | $26.14 | 20,087,420 |
| 2025-02-26 | $26.30 | $27.70 | $25.77 | $27.14 | $27.14 | 25,013,650 |
| 2025-02-25 | $26.88 | $27.50 | $26.19 | $26.38 | $26.38 | 28,117,200 |
| 2025-02-24 | $29.72 | $30.71 | $28.60 | $28.71 | $28.71 | 27,192,920 |
| 2025-02-20 | $28.29 | $28.88 | $27.71 | $28.43 | $28.43 | 28,944,030 |
| 2025-02-19 | $26.30 | $29.99 | $26.30 | $28.92 | $28.92 | 48,180,910 |
| 2025-02-18 | $27.43 | $29.29 | $25.43 | $27.54 | $27.54 | 56,634,660 |
| 2025-02-17 | $26.63 | $26.63 | $26.63 | $26.63 | $26.63 | 5,237,040 |
| 2025-02-14 | $24.38 | $24.60 | $23.69 | $24.21 | $24.21 | 22,080,210 |
| 2025-02-13 | $24.13 | $26.10 | $23.38 | $24.86 | $24.86 | 35,267,210 |
| 2025-02-12 | $24.27 | $25.47 | $23.75 | $24.38 | $24.38 | 31,842,880 |
| 2025-02-11 | $24.50 | $24.50 | $23.60 | $23.80 | $23.80 | 26,897,090 |
| 2025-02-10 | $23.70 | $25.10 | $23.26 | $24.75 | $24.75 | 37,314,850 |
| 2025-02-07 | $22.55 | $23.88 | $22.41 | $23.10 | $23.10 | 33,022,540 |
| 2025-02-06 | $21.00 | $23.00 | $20.60 | $22.54 | $22.54 | 24,708,970 |
| 2025-02-05 | $20.80 | $21.50 | $20.80 | $21.16 | $21.16 | 11,213,460 |
| 2025-01-27 | $21.68 | $21.96 | $20.64 | $21.04 | $21.04 | 12,516,890 |
| 2025-01-24 | $21.15 | $22.30 | $21.00 | $21.84 | $21.84 | 16,310,180 |
| 2025-01-23 | $22.13 | $22.52 | $21.08 | $21.15 | $21.15 | 17,518,900 |
| 2025-01-22 | $22.13 | $22.43 | $21.60 | $21.78 | $21.78 | 15,603,370 |
| 2025-01-21 | $22.12 | $22.75 | $21.66 | $22.51 | $22.51 | 21,668,790 |
| 2025-01-20 | $22.75 | $24.47 | $22.10 | $22.12 | $22.12 | 34,674,620 |
| 2025-01-17 | $22.58 | $22.59 | $22.00 | $22.49 | $22.49 | 22,546,500 |
| 2025-01-16 | $22.08 | $23.22 | $21.70 | $23.01 | $23.01 | 38,270,490 |
| 2025-01-15 | $22.50 | $23.10 | $22.01 | $22.08 | $22.08 | 42,082,730 |
| 2025-01-14 | $20.09 | $22.15 | $19.84 | $22.15 | $22.15 | 26,694,250 |
| 2025-01-13 | $20.67 | $20.69 | $19.31 | $20.14 | $20.14 | 20,526,940 |
| 2025-01-09 | $22.00 | $22.90 | $21.09 | $21.11 | $21.11 | 31,600,950 |
| 2025-01-08 | $21.68 | $22.98 | $21.41 | $22.49 | $22.49 | 31,634,700 |
| 2025-01-07 | $21.82 | $22.22 | $21.02 | $22.19 | $22.19 | 31,141,120 |
| 2025-01-06 | $20.33 | $22.09 | $19.71 | $22.04 | $22.04 | 36,609,670 |
| 2025-01-03 | $19.77 | $21.35 | $18.88 | $20.92 | $20.92 | 30,797,330 |
| 2025-01-02 | $19.74 | $20.29 | $19.10 | $19.82 | $19.82 | 14,397,310 |
| 2024-12-31 | $21.03 | $21.18 | $19.86 | $19.91 | $19.91 | 20,129,260 |
| 2024-12-30 | $21.50 | $21.90 | $21.13 | $21.29 | $21.29 | 21,007,530 |
| 2024-12-27 | $22.20 | $22.20 | $20.89 | $20.98 | $20.98 | 34,982,700 |
| 2024-12-26 | $21.10 | $23.60 | $20.52 | $22.62 | $22.62 | 36,713,370 |
| 2024-12-25 | $20.68 | $22.89 | $20.52 | $21.60 | $21.60 | 31,806,010 |
| 2024-12-24 | $20.52 | $21.58 | $19.81 | $20.85 | $20.85 | 31,058,480 |
| 2024-12-23 | $19.85 | $22.01 | $19.85 | $20.81 | $20.81 | 40,417,800 |
| 2024-12-20 | $19.61 | $20.76 | $19.53 | $20.01 | $20.01 | 43,756,010 |
| 2024-12-19 | $17.58 | $19.55 | $17.50 | $19.55 | $19.55 | 20,977,030 |
| 2024-12-18 | $17.39 | $18.00 | $17.13 | $17.77 | $17.77 | 6,779,560 |
| 2024-12-17 | $17.84 | $17.97 | $17.34 | $17.35 | $17.35 | 6,328,670 |
| 2024-12-16 | $18.25 | $18.32 | $17.80 | $17.95 | $17.95 | 5,875,700 |
| 2024-12-13 | $18.70 | $18.86 | $18.31 | $18.32 | $18.32 | 7,524,350 |
| 2024-12-12 | $19.00 | $19.04 | $18.50 | $18.76 | $18.76 | 8,544,490 |
| 2024-12-11 | $18.50 | $18.96 | $18.50 | $18.94 | $18.94 | 10,034,230 |
| 2024-12-10 | $19.20 | $19.32 | $18.65 | $18.73 | $18.73 | 17,245,260 |
| 2024-12-09 | $18.25 | $19.88 | $17.99 | $18.88 | $18.88 | 22,854,890 |
| 2024-12-06 | $18.20 | $18.29 | $17.90 | $18.07 | $18.07 | 8,242,950 |
| 2024-12-05 | $17.57 | $18.43 | $17.50 | $18.25 | $18.25 | 11,891,390 |
| 2024-12-04 | $17.42 | $17.86 | $17.32 | $17.54 | $17.54 | 8,289,800 |
| 2024-12-03 | $17.37 | $17.68 | $17.11 | $17.42 | $17.42 | 6,601,180 |
| 2024-12-02 | $17.12 | $17.49 | $17.12 | $17.40 | $17.40 | 6,687,080 |
| 2024-11-29 | $16.56 | $17.20 | $16.43 | $17.05 | $17.05 | 7,941,150 |
| 2024-11-28 | $16.96 | $17.04 | $16.61 | $16.64 | $16.64 | 5,702,800 |
| 2024-11-27 | $16.74 | $16.98 | $16.00 | $16.97 | $16.97 | 7,996,800 |
| 2024-11-26 | $17.02 | $17.34 | $16.81 | $16.81 | $16.81 | 5,779,360 |
| 2024-11-25 | $17.05 | $17.38 | $16.60 | $17.18 | $17.18 | 9,217,170 |
| 2024-11-22 | $17.88 | $18.35 | $17.01 | $17.06 | $17.06 | 11,576,520 |
| 2024-11-21 | $18.04 | $18.18 | $17.64 | $17.89 | $17.89 | 9,912,850 |
| 2024-11-20 | $17.69 | $18.45 | $17.58 | $18.13 | $18.13 | 12,685,780 |
| 2024-11-19 | $17.49 | $17.98 | $17.05 | $17.86 | $17.86 | 12,470,750 |
| 2024-11-18 | $19.53 | $19.58 | $17.62 | $17.62 | $17.62 | 21,753,050 |
| 2024-11-15 | $18.74 | $20.50 | $18.60 | $19.58 | $19.58 | 30,487,060 |
| 2024-11-14 | $18.65 | $19.30 | $18.46 | $18.89 | $18.89 | 17,078,690 |
| 2024-11-13 | $18.32 | $18.66 | $17.91 | $18.65 | $18.65 | 10,226,360 |
| 2024-11-12 | $18.60 | $18.95 | $18.13 | $18.32 | $18.32 | 11,173,170 |
| 2024-11-11 | $17.83 | $18.62 | $17.83 | $18.58 | $18.58 | 10,850,150 |
| 2024-11-08 | $17.95 | $18.27 | $17.78 | $17.93 | $17.93 | 9,853,080 |
| 2024-11-07 | $17.52 | $17.78 | $17.25 | $17.78 | $17.78 | 7,763,600 |
| 2024-11-06 | $17.89 | $17.89 | $17.35 | $17.51 | $17.51 | 8,678,430 |
| 2024-11-05 | $17.29 | $17.84 | $17.19 | $17.76 | $17.76 | 8,652,530 |
| 2024-11-04 | $16.39 | $17.29 | $16.39 | $17.29 | $17.29 | 6,677,870 |
| 2024-11-01 | $17.89 | $17.92 | $16.66 | $16.68 | $16.68 | 12,130,680 |
| 2024-10-31 | $18.03 | $18.20 | $17.81 | $18.00 | $18.00 | 11,030,080 |
| 2024-10-30 | $17.41 | $17.97 | $17.39 | $17.87 | $17.87 | 8,787,900 |
| 2024-10-29 | $18.08 | $18.23 | $17.50 | $17.52 | $17.52 | 9,762,800 |
| 2024-10-28 | $17.67 | $18.07 | $17.61 | $18.07 | $18.07 | 8,820,340 |
| 2024-10-25 | $17.40 | $17.79 | $17.30 | $17.74 | $17.74 | 8,855,700 |
| 2024-10-24 | $17.32 | $17.65 | $16.97 | $17.44 | $17.44 | 8,088,940 |
| 2024-10-23 | $17.50 | $17.88 | $17.30 | $17.37 | $17.37 | 9,475,000 |
| 2024-10-22 | $17.62 | $17.70 | $17.22 | $17.44 | $17.44 | 8,068,400 |
| 2024-10-21 | $17.29 | $17.94 | $17.25 | $17.62 | $17.62 | 11,341,040 |
| 2024-10-18 | $16.97 | $17.68 | $16.91 | $17.29 | $17.29 | 12,113,630 |
| 2024-10-17 | $17.40 | $18.06 | $16.92 | $16.97 | $16.97 | 11,802,990 |
| 2024-10-16 | $16.41 | $17.30 | $16.36 | $16.90 | $16.90 | 8,078,780 |
| 2024-10-15 | $17.20 | $17.55 | $16.70 | $16.77 | $16.77 | 9,501,710 |
| 2024-10-14 | $16.25 | $17.33 | $16.10 | $17.31 | $17.31 | 10,949,660 |
| 2024-10-11 | $16.82 | $17.19 | $16.00 | $16.21 | $16.21 | 9,026,510 |
| 2024-10-10 | $18.10 | $18.28 | $16.82 | $17.13 | $17.13 | 13,418,840 |
| 2024-10-09 | $19.67 | $19.67 | $17.98 | $17.98 | $17.98 | 14,453,840 |
| 2024-10-08 | $20.53 | $20.53 | $18.01 | $19.98 | $19.98 | 23,070,480 |
| 2024-09-30 | $17.80 | $18.72 | $17.27 | $18.66 | $18.66 | 21,344,520 |
| 2024-09-27 | $16.33 | $17.09 | $16.09 | $17.09 | $17.09 | 12,152,860 |
| 2024-09-26 | $15.30 | $16.46 | $15.16 | $16.17 | $16.17 | 13,232,790 |
| 2024-09-25 | $15.10 | $15.59 | $15.04 | $15.17 | $15.17 | 7,224,850 |
| 2024-09-24 | $14.33 | $14.95 | $14.24 | $14.95 | $14.95 | 7,588,520 |
| 2024-09-23 | $14.30 | $15.00 | $14.03 | $14.42 | $14.42 | 7,173,100 |
| 2024-09-20 | $14.33 | $14.33 | $14.00 | $14.18 | $14.18 | 3,016,700 |
| 2024-09-19 | $13.88 | $14.28 | $13.82 | $14.19 | $14.19 | 4,030,300 |
| 2024-09-18 | $13.90 | $14.10 | $13.55 | $13.85 | $13.85 | 3,474,100 |
| 2024-09-13 | $14.62 | $14.62 | $13.99 | $14.04 | $14.04 | 4,354,540 |
| 2024-09-12 | $14.61 | $14.85 | $14.48 | $14.49 | $14.49 | 2,219,300 |
| 2024-09-11 | $14.95 | $14.99 | $14.62 | $14.64 | $14.64 | 2,605,740 |
| 2024-09-10 | $14.58 | $15.02 | $14.36 | $14.93 | $14.93 | 3,918,700 |
| 2024-09-09 | $14.70 | $14.93 | $14.50 | $14.58 | $14.58 | 4,314,590 |
| 2024-09-06 | $15.20 | $15.30 | $14.80 | $14.85 | $14.85 | 3,424,100 |
| 2024-09-05 | $15.22 | $15.38 | $15.09 | $15.21 | $15.21 | 3,374,600 |
| 2024-09-04 | $15.00 | $15.30 | $14.95 | $15.16 | $15.16 | 3,800,500 |
| 2024-09-03 | $15.00 | $15.35 | $14.94 | $15.29 | $15.29 | 4,128,740 |
| 2024-09-02 | $15.67 | $15.77 | $15.02 | $15.05 | $15.05 | 5,409,500 |
| 2024-08-30 | $15.00 | $15.95 | $14.99 | $15.65 | $15.65 | 6,940,290 |
| 2024-08-29 | $14.43 | $15.24 | $14.28 | $14.98 | $14.98 | 6,402,500 |
| 2024-08-28 | $14.38 | $14.60 | $14.29 | $14.53 | $14.53 | 4,814,100 |
| 2024-08-27 | $15.38 | $15.45 | $14.44 | $14.49 | $14.49 | 8,556,420 |
| 2024-08-26 | $15.47 | $15.65 | $15.30 | $15.49 | $15.49 | 3,555,240 |
| 2024-08-23 | $15.40 | $15.62 | $15.21 | $15.55 | $15.55 | 3,922,900 |
| 2024-08-22 | $15.67 | $15.82 | $15.35 | $15.39 | $15.39 | 3,676,860 |
| 2024-08-21 | $15.58 | $15.96 | $15.58 | $15.74 | $15.74 | 4,211,700 |
| 2024-08-20 | $16.08 | $16.09 | $15.58 | $15.70 | $15.70 | 5,856,000 |
| 2024-08-19 | $15.93 | $16.45 | $15.75 | $16.16 | $16.16 | 6,643,500 |
| 2024-08-16 | $15.90 | $16.26 | $15.88 | $15.98 | $15.98 | 3,990,900 |
| 2024-08-15 | $15.71 | $16.09 | $15.58 | $15.88 | $15.88 | 3,254,900 |
| 2024-08-14 | $15.73 | $15.83 | $15.61 | $15.76 | $15.76 | 2,742,100 |
| 2024-08-13 | $15.51 | $15.67 | $15.39 | $15.64 | $15.64 | 2,310,300 |
| 2024-08-12 | $15.68 | $15.78 | $15.43 | $15.51 | $15.51 | 2,982,280 |
| 2024-08-09 | $15.89 | $16.07 | $15.70 | $15.70 | $15.70 | 2,493,040 |
| 2024-08-08 | $15.88 | $15.99 | $15.47 | $15.79 | $15.79 | 3,299,100 |
| 2024-08-07 | $15.95 | $16.22 | $15.83 | $15.96 | $15.96 | 3,164,920 |
| 2024-08-06 | $15.98 | $16.11 | $15.68 | $15.96 | $15.96 | 3,788,600 |
| 2024-08-05 | $16.40 | $16.65 | $15.71 | $15.71 | $15.71 | 5,620,700 |
| 2024-08-02 | $16.91 | $17.11 | $16.57 | $16.59 | $16.59 | 3,925,240 |
| 2024-08-01 | $17.26 | $17.37 | $16.91 | $17.15 | $17.15 | 4,489,560 |
| 2024-07-31 | $16.40 | $17.18 | $16.40 | $17.15 | $17.15 | 5,361,300 |
| 2024-07-30 | $16.32 | $16.75 | $16.28 | $16.50 | $16.50 | 4,178,600 |
| 2024-07-29 | $16.49 | $16.53 | $16.18 | $16.32 | $16.32 | 3,634,400 |
| 2024-07-26 | $15.93 | $16.55 | $15.92 | $16.40 | $16.40 | 4,518,580 |
| 2024-07-25 | $16.00 | $16.24 | $15.68 | $15.92 | $15.92 | 3,983,300 |
| 2024-07-24 | $16.41 | $16.66 | $16.09 | $16.09 | $16.09 | 4,459,400 |
| 2024-07-23 | $17.12 | $17.12 | $16.39 | $16.39 | $16.39 | 3,915,020 |
| 2024-07-22 | $17.22 | $17.26 | $16.81 | $17.12 | $17.12 | 3,666,700 |
| 2024-07-19 | $16.61 | $17.32 | $16.58 | $17.06 | $17.06 | 4,441,100 |
| 2024-07-18 | $16.89 | $16.93 | $16.39 | $16.84 | $16.84 | 5,431,390 |
| 2024-07-17 | $17.80 | $17.80 | $17.13 | $17.15 | $17.15 | 4,547,100 |
| 2024-07-16 | $17.63 | $17.95 | $17.31 | $17.80 | $17.80 | 4,762,200 |
| 2024-07-15 | $18.00 | $18.00 | $17.50 | $17.59 | $17.59 | 4,769,590 |
| 2024-07-12 | $18.71 | $18.71 | $17.88 | $17.98 | $17.98 | 8,225,980 |
| 2024-07-11 | $18.45 | $18.75 | $17.95 | $18.69 | $18.69 | 7,223,170 |
| 2024-07-10 | $17.71 | $18.02 | $17.59 | $17.78 | $17.78 | 4,005,360 |
| 2024-07-09 | $17.03 | $17.79 | $16.88 | $17.71 | $17.71 | 5,528,130 |
| 2024-07-08 | $17.65 | $17.66 | $16.97 | $17.03 | $17.03 | 3,193,820 |
| 2024-07-05 | $17.30 | $17.66 | $16.95 | $17.48 | $17.48 | 4,681,230 |
| 2024-07-04 | $18.00 | $18.09 | $17.21 | $17.28 | $17.28 | 4,110,600 |
| 2024-07-03 | $18.35 | $18.42 | $17.88 | $17.95 | $17.95 | 3,505,920 |
| 2024-07-02 | $18.50 | $18.83 | $18.25 | $18.35 | $18.35 | 3,909,200 |
| 2024-07-01 | $18.33 | $18.63 | $17.99 | $18.44 | $18.44 | 3,309,940 |
| 2024-06-28 | $18.08 | $18.85 | $17.96 | $18.46 | $18.46 | 4,283,520 |
| 2024-06-27 | $18.70 | $18.92 | $18.13 | $18.19 | $18.19 | 4,430,700 |
| 2024-06-26 | $17.75 | $18.77 | $17.51 | $18.70 | $18.70 | 6,757,770 |
| 2024-06-25 | $17.93 | $18.18 | $17.52 | $17.70 | $17.70 | 5,823,450 |
| 2024-06-24 | $18.81 | $19.09 | $17.91 | $17.93 | $17.93 | 6,209,250 |
| 2024-06-21 | $18.90 | $19.21 | $18.55 | $19.13 | $19.13 | 4,340,080 |
| 2024-06-20 | $19.76 | $19.78 | $19.00 | $19.03 | $19.03 | 4,084,500 |
| 2024-06-19 | $20.18 | $20.23 | $19.72 | $19.80 | $19.80 | 3,966,430 |
| 2024-06-18 | $19.95 | $20.23 | $19.80 | $20.13 | $20.13 | 4,824,000 |
| 2024-06-17 | $19.90 | $20.08 | $19.64 | $19.96 | $19.96 | 4,866,500 |
| 2024-06-14 | $19.54 | $20.02 | $19.45 | $19.90 | $19.90 | 5,001,600 |
| 2024-06-13 | $19.82 | $20.06 | $19.68 | $19.71 | $19.71 | 5,548,180 |
| 2024-06-12 | $19.49 | $19.94 | $19.49 | $19.77 | $19.77 | 5,231,400 |
| 2024-06-11 | $19.50 | $19.66 | $18.70 | $19.42 | $19.42 | 5,638,260 |
| 2024-06-07 | $19.52 | $19.86 | $19.31 | $19.58 | $19.58 | 5,098,640 |
| 2024-06-06 | $20.33 | $20.57 | $19.08 | $19.26 | $19.26 | 8,625,720 |
| 2024-06-05 | $20.55 | $20.67 | $20.20 | $20.20 | $20.20 | 4,166,400 |
| 2024-06-04 | $20.77 | $20.77 | $20.20 | $20.56 | $20.56 | 6,233,970 |
| 2024-06-03 | $21.50 | $21.50 | $20.35 | $20.79 | $20.79 | 9,773,390 |
| 2024-05-31 | $21.50 | $21.98 | $21.31 | $21.53 | $21.53 | 5,267,380 |
| 2024-05-30 | $21.70 | $22.00 | $21.12 | $21.50 | $21.50 | 6,394,910 |
| 2024-05-29 | $21.11 | $21.87 | $21.11 | $21.62 | $21.62 | 9,204,160 |
| 2024-05-28 | $19.80 | $22.32 | $19.80 | $21.35 | $21.35 | 16,212,060 |
| 2024-05-27 | $23.00 | $23.11 | $21.70 | $21.70 | $21.70 | 4,620,600 |
| 2024-05-24 | $24.84 | $24.99 | $24.10 | $24.11 | $24.11 | 6,432,250 |
| 2024-05-23 | $25.70 | $25.70 | $24.80 | $24.84 | $24.84 | 8,688,640 |
| 2024-05-22 | $24.75 | $25.31 | $24.43 | $25.29 | $25.29 | 7,475,790 |
| 2024-05-21 | $24.75 | $25.15 | $24.37 | $24.81 | $24.81 | 6,561,540 |
| 2024-05-20 | $24.37 | $24.95 | $24.14 | $24.63 | $24.63 | 6,053,900 |
| 2024-05-17 | $23.58 | $24.49 | $23.41 | $24.34 | $24.34 | 6,750,560 |
| 2024-05-16 | $23.93 | $24.46 | $23.64 | $23.69 | $23.69 | 6,111,450 |
| 2024-05-15 | $23.50 | $24.00 | $23.23 | $23.58 | $23.58 | 4,761,100 |
| 2024-05-14 | $22.96 | $24.20 | $22.91 | $23.65 | $23.65 | 7,183,120 |
| 2024-05-13 | $23.67 | $23.69 | $22.70 | $22.96 | $22.96 | 5,831,390 |
| 2024-05-10 | $24.68 | $24.86 | $23.58 | $23.61 | $23.61 | 8,437,400 |
| 2024-05-09 | $24.32 | $24.90 | $24.28 | $24.78 | $24.78 | 5,331,400 |
| 2024-05-08 | $24.52 | $24.95 | $24.26 | $24.42 | $24.42 | 4,866,220 |
| 2024-05-07 | $25.05 | $25.34 | $24.71 | $24.78 | $24.78 | 7,553,870 |
| 2024-05-06 | $25.30 | $25.61 | $25.02 | $25.18 | $25.18 | 9,190,350 |
| 2024-04-30 | $25.01 | $25.80 | $24.36 | $25.05 | $25.05 | 11,331,840 |
| 2024-04-29 | $24.90 | $25.53 | $24.66 | $25.15 | $25.15 | 13,449,170 |
| 2024-04-26 | $25.05 | $25.98 | $24.37 | $24.70 | $24.70 | 18,176,610 |
| 2024-04-25 | $23.50 | $24.16 | $23.45 | $23.62 | $23.62 | 7,584,560 |
| 2024-04-24 | $22.49 | $23.96 | $22.40 | $23.69 | $23.69 | 12,682,030 |
| 2024-04-23 | $24.25 | $24.60 | $22.75 | $22.93 | $22.93 | 14,807,680 |
| 2024-04-22 | $23.25 | $24.66 | $22.20 | $24.25 | $24.25 | 11,090,570 |
| 2024-04-19 | $23.71 | $24.88 | $22.90 | $23.94 | $23.94 | 12,090,430 |
| 2024-04-18 | $23.03 | $24.20 | $22.21 | $23.52 | $23.52 | 9,120,670 |
| 2024-04-17 | $21.72 | $23.15 | $21.72 | $23.02 | $23.02 | 9,321,080 |
| 2024-04-16 | $23.80 | $23.80 | $21.35 | $21.40 | $21.40 | 12,833,100 |
| 2024-04-15 | $25.37 | $25.42 | $23.35 | $23.60 | $23.60 | 14,687,190 |
| 2024-04-12 | $25.28 | $26.70 | $25.28 | $25.94 | $25.94 | 13,544,460 |
| 2024-04-11 | $24.60 | $25.92 | $24.50 | $25.29 | $25.29 | 8,163,960 |
| 2024-04-10 | $26.08 | $26.32 | $24.50 | $24.94 | $24.94 | 11,713,700 |
| 2024-04-09 | $24.72 | $26.37 | $24.40 | $26.10 | $26.10 | 14,460,170 |
| 2024-04-08 | $25.04 | $25.50 | $24.36 | $24.47 | $24.47 | 6,923,820 |
| 2024-04-03 | $25.70 | $25.70 | $23.69 | $25.07 | $25.07 | 15,020,020 |
| 2024-04-02 | $26.33 | $26.86 | $25.17 | $25.70 | $25.70 | 14,030,700 |
| 2024-04-01 | $27.08 | $27.60 | $25.88 | $26.27 | $26.27 | 14,189,900 |
| 2024-03-29 | $27.19 | $27.47 | $26.35 | $27.05 | $27.05 | 8,394,640 |
| 2024-03-28 | $25.84 | $28.17 | $25.30 | $27.26 | $27.26 | 15,663,220 |
| 2024-03-27 | $27.71 | $27.90 | $25.67 | $25.67 | $25.67 | 16,503,930 |
| 2024-03-26 | $29.58 | $30.20 | $27.10 | $27.20 | $27.20 | 25,108,710 |
| 2024-03-25 | $31.94 | $32.25 | $29.34 | $29.45 | $29.45 | 33,994,390 |
| 2024-03-22 | $27.80 | $30.42 | $27.36 | $30.42 | $30.42 | 24,777,870 |
| 2024-03-21 | $27.77 | $28.97 | $27.62 | $27.65 | $27.65 | 13,058,660 |
| 2024-03-20 | $28.27 | $28.80 | $27.52 | $27.84 | $27.84 | 15,308,440 |
| 2024-03-19 | $28.55 | $29.74 | $28.10 | $28.40 | $28.40 | 16,903,520 |
| 2024-03-18 | $27.70 | $29.15 | $27.70 | $28.93 | $28.93 | 17,912,440 |
| 2024-03-15 | $27.02 | $27.97 | $26.23 | $27.63 | $27.63 | 19,700,930 |
| 2024-03-14 | $25.61 | $28.25 | $25.51 | $27.52 | $27.52 | 28,388,380 |
| 2024-03-13 | $24.99 | $27.27 | $24.72 | $26.20 | $26.20 | 27,632,140 |
| 2024-03-12 | $24.31 | $24.92 | $24.10 | $24.79 | $24.79 | 8,637,000 |
| 2024-03-11 | $23.84 | $24.36 | $23.50 | $24.30 | $24.30 | 6,819,090 |
| 2024-03-08 | $23.80 | $24.34 | $23.50 | $24.24 | $24.24 | 7,092,800 |
| 2024-03-07 | $24.36 | $24.62 | $23.49 | $23.57 | $23.57 | 8,518,800 |
| 2024-03-06 | $24.08 | $24.56 | $23.65 | $24.36 | $24.36 | 11,037,160 |
| 2024-03-05 | $24.76 | $25.27 | $24.10 | $24.20 | $24.20 | 14,657,550 |
| 2024-03-04 | $24.39 | $25.20 | $23.90 | $25.18 | $25.18 | 17,153,430 |
| 2024-03-01 | $23.54 | $24.28 | $23.50 | $24.14 | $24.14 | 12,102,840 |
| 2024-02-29 | $22.28 | $23.55 | $22.00 | $23.37 | $23.37 | 11,871,200 |
| 2024-02-28 | $24.32 | $24.90 | $22.23 | $22.35 | $22.35 | 18,892,050 |
| 2024-02-27 | $22.91 | $24.50 | $22.84 | $24.32 | $24.32 | 18,091,910 |
| 2024-02-26 | $22.90 | $24.44 | $22.89 | $23.28 | $23.28 | 22,661,110 |
| 2024-02-23 | $21.51 | $22.89 | $20.82 | $22.89 | $22.89 | 12,237,360 |
| 2024-02-22 | $20.62 | $21.10 | $20.26 | $20.81 | $20.81 | 11,379,120 |
| 2024-02-21 | $19.92 | $20.85 | $19.55 | $20.10 | $20.10 | 12,080,940 |
| 2024-02-20 | $19.30 | $20.69 | $18.93 | $20.18 | $20.18 | 14,655,210 |
| 2024-02-19 | $18.50 | $19.37 | $18.20 | $19.37 | $19.37 | 11,779,740 |
| 2024-02-08 | $16.05 | $17.61 | $15.61 | $17.61 | $17.61 | 12,670,670 |
| 2024-02-07 | $16.68 | $17.37 | $15.50 | $16.01 | $16.01 | 12,367,130 |
| 2024-02-06 | $15.99 | $17.30 | $15.19 | $16.64 | $16.64 | 12,854,510 |
| 2024-02-05 | $18.80 | $18.82 | $16.88 | $16.88 | $16.88 | 9,117,260 |
| 2024-02-02 | $20.20 | $20.58 | $18.08 | $18.75 | $18.75 | 11,134,990 |
| 2024-02-01 | $20.63 | $20.92 | $19.96 | $20.09 | $20.09 | 6,829,960 |
| 2024-01-31 | $21.46 | $21.82 | $20.42 | $20.61 | $20.61 | 7,878,770 |
| 2024-01-30 | $22.27 | $22.50 | $21.21 | $21.27 | $21.27 | 6,489,390 |
| 2024-01-29 | $23.50 | $23.81 | $22.27 | $22.36 | $22.36 | 5,574,340 |
| 2024-01-26 | $24.39 | $24.48 | $23.46 | $23.60 | $23.60 | 5,361,190 |
| 2024-01-25 | $23.55 | $24.65 | $23.21 | $24.50 | $24.50 | 6,323,610 |
| 2024-01-24 | $23.97 | $24.15 | $22.85 | $23.55 | $23.55 | 5,747,200 |
| 2024-01-23 | $23.28 | $24.00 | $22.93 | $23.69 | $23.69 | 6,915,440 |
| 2024-01-22 | $25.80 | $25.88 | $22.93 | $23.30 | $23.30 | 11,214,680 |
| 2024-01-19 | $25.19 | $26.94 | $25.07 | $25.45 | $25.45 | 10,604,830 |
| 2024-01-18 | $24.66 | $25.43 | $24.05 | $25.29 | $25.29 | 7,923,100 |
| 2024-01-17 | $26.12 | $26.19 | $24.88 | $24.95 | $24.95 | 8,286,900 |
| 2024-01-16 | $25.12 | $26.86 | $24.61 | $25.80 | $25.80 | 10,550,100 |
| 2024-01-15 | $24.73 | $25.59 | $24.40 | $25.04 | $25.04 | 5,349,100 |
| 2024-01-12 | $25.30 | $25.66 | $24.88 | $24.96 | $24.96 | 6,178,920 |
| 2024-01-11 | $24.39 | $25.80 | $24.31 | $25.41 | $25.41 | 10,170,060 |
| 2024-01-10 | $26.40 | $26.57 | $24.04 | $24.40 | $24.40 | 15,639,960 |
| 2024-01-09 | $26.98 | $27.58 | $26.25 | $26.68 | $26.68 | 7,419,690 |
| 2024-01-08 | $29.18 | $29.34 | $26.50 | $26.51 | $26.51 | 13,311,450 |
| 2024-01-05 | $30.18 | $30.26 | $28.91 | $29.16 | $29.16 | 7,896,440 |
| 2024-01-04 | $30.94 | $30.98 | $29.00 | $30.20 | $30.20 | 11,184,270 |
| 2024-01-03 | $30.83 | $31.68 | $29.72 | $31.15 | $31.15 | 10,842,950 |
| 2024-01-02 | $31.30 | $31.68 | $30.31 | $31.14 | $31.14 | 12,348,630 |
| 2024-01-01 | $31.46 | $31.46 | $31.46 | $31.46 | $31.46 | 0 |
| 2023-12-29 | $30.00 | $31.56 | $29.82 | $31.46 | $31.46 | 16,621,650 |
| 2023-12-28 | $28.98 | $30.47 | $28.98 | $29.96 | $29.96 | 18,365,130 |
| 2023-12-27 | $28.70 | $29.78 | $28.08 | $29.48 | $29.48 | 16,477,100 |
| 2023-12-26 | $28.75 | $29.10 | $27.95 | $27.99 | $27.99 | 9,514,900 |
| 2023-12-25 | $27.90 | $28.98 | $26.91 | $28.80 | $28.80 | 11,996,200 |
| 2023-12-22 | $28.25 | $29.36 | $27.82 | $28.00 | $28.00 | 16,193,040 |
| 2023-12-21 | $26.54 | $28.26 | $25.80 | $28.23 | $28.23 | 15,457,080 |
| 2023-12-20 | $27.71 | $27.84 | $26.71 | $26.71 | $26.71 | 7,004,790 |
| 2023-12-19 | $27.65 | $27.98 | $27.30 | $27.54 | $27.54 | 5,883,560 |
| 2023-12-18 | $27.34 | $28.25 | $27.00 | $27.76 | $27.76 | 8,428,860 |
| 2023-12-15 | $27.58 | $27.75 | $27.20 | $27.30 | $27.30 | 4,861,190 |
| 2023-12-14 | $27.75 | $28.30 | $27.49 | $27.57 | $27.57 | 5,861,980 |
| 2023-12-13 | $28.26 | $28.33 | $27.72 | $27.81 | $27.81 | 6,813,000 |
| 2023-12-12 | $28.96 | $28.96 | $28.16 | $28.26 | $28.26 | 8,104,090 |
| 2023-12-11 | $28.34 | $29.22 | $27.83 | $28.78 | $28.78 | 12,348,730 |
| 2023-12-08 | $27.28 | $28.58 | $27.00 | $28.07 | $28.07 | 12,027,780 |
| 2023-12-07 | $27.66 | $27.94 | $27.18 | $27.28 | $27.28 | 8,870,210 |
| 2023-12-06 | $28.30 | $28.55 | $27.50 | $27.59 | $27.59 | 13,885,470 |
| 2023-12-05 | $29.78 | $29.78 | $28.01 | $28.28 | $28.28 | 16,847,430 |
| 2023-12-04 | $30.10 | $30.86 | $29.70 | $29.74 | $29.74 | 13,962,860 |
| 2023-12-01 | $30.31 | $30.67 | $29.67 | $30.35 | $30.35 | 18,468,710 |
| 2023-11-30 | $28.88 | $31.65 | $28.70 | $30.88 | $30.88 | 26,980,160 |
| 2023-11-29 | $28.80 | $29.53 | $28.24 | $29.05 | $29.05 | 14,917,100 |
| 2023-11-28 | $30.54 | $31.22 | $28.59 | $29.02 | $29.02 | 22,406,690 |
| 2023-11-27 | $31.10 | $31.33 | $28.91 | $30.00 | $30.00 | 23,521,770 |
| 2023-11-24 | $30.80 | $31.66 | $30.70 | $31.28 | $31.28 | 12,162,300 |
| 2023-11-23 | $31.01 | $31.82 | $30.46 | $30.85 | $30.85 | 19,246,470 |
| 2023-11-22 | $35.32 | $36.02 | $31.95 | $31.95 | $31.95 | 28,863,730 |
| 2023-11-21 | $37.30 | $37.50 | $35.00 | $35.50 | $35.50 | 18,006,540 |
| 2023-11-20 | $36.13 | $37.75 | $35.67 | $37.49 | $37.49 | 22,249,230 |
| 2023-11-17 | $36.11 | $36.85 | $34.35 | $36.56 | $36.56 | 29,122,560 |
| 2023-11-16 | $37.80 | $38.82 | $35.50 | $36.13 | $36.13 | 31,631,420 |
| 2023-11-15 | $39.50 | $40.36 | $37.03 | $38.70 | $38.70 | 30,705,370 |
| 2023-11-14 | $36.99 | $40.92 | $36.04 | $39.50 | $39.50 | 41,605,640 |
| 2023-11-13 | $35.56 | $38.02 | $35.42 | $37.20 | $37.20 | 24,226,420 |
| 2023-11-10 | $33.55 | $36.10 | $33.35 | $35.41 | $35.41 | 21,477,490 |
| 2023-11-09 | $34.79 | $36.41 | $34.38 | $34.73 | $34.73 | 23,762,320 |
| 2023-11-08 | $35.99 | $36.00 | $34.37 | $34.96 | $34.96 | 24,018,960 |
| 2023-11-07 | $33.40 | $37.07 | $32.85 | $36.13 | $36.13 | 37,224,470 |
| 2023-11-06 | $32.90 | $34.21 | $32.70 | $33.70 | $33.70 | 22,129,890 |
| 2023-11-03 | $32.50 | $33.50 | $31.60 | $32.58 | $32.58 | 23,557,890 |
| 2023-11-02 | $33.25 | $35.23 | $32.32 | $33.21 | $33.21 | 32,342,270 |
| 2023-11-01 | $32.00 | $35.49 | $31.52 | $33.70 | $33.70 | 39,179,370 |
| 2023-10-31 | $37.65 | $37.65 | $33.23 | $33.23 | $33.23 | 39,900,200 |
| 2023-10-30 | $36.92 | $36.92 | $36.92 | $36.92 | $36.92 | 4,743,860 |
| 2023-10-27 | $30.33 | $33.56 | $29.85 | $33.56 | $33.56 | 28,887,510 |
| 2023-10-26 | $30.00 | $32.92 | $29.50 | $30.51 | $30.51 | 40,086,750 |
| 2023-10-25 | $28.16 | $31.71 | $27.80 | $30.96 | $30.96 | 42,108,770 |
| 2023-10-24 | $26.40 | $29.15 | $26.39 | $28.83 | $28.83 | 28,691,530 |
| 2023-10-23 | $26.39 | $26.85 | $25.52 | $26.50 | $26.50 | 10,862,170 |
| 2023-10-20 | $27.23 | $27.88 | $26.01 | $26.30 | $26.30 | 13,258,630 |
| 2023-10-19 | $28.37 | $28.97 | $26.65 | $27.50 | $27.50 | 25,355,680 |
| 2023-10-18 | $26.02 | $29.00 | $24.72 | $28.05 | $28.05 | 28,856,470 |
| 2023-10-17 | $26.55 | $28.33 | $26.55 | $27.42 | $27.42 | 19,608,090 |
| 2023-10-16 | $27.01 | $27.03 | $26.10 | $26.42 | $26.42 | 13,348,730 |
| 2023-10-13 | $27.11 | $28.00 | $26.50 | $27.43 | $27.43 | 15,351,970 |
| 2023-10-12 | $27.50 | $27.52 | $26.65 | $27.10 | $27.10 | 17,647,330 |
| 2023-10-11 | $25.64 | $27.86 | $25.14 | $27.72 | $27.72 | 27,071,870 |
| 2023-10-10 | $25.56 | $26.20 | $25.54 | $25.90 | $25.90 | 19,195,990 |
| 2023-10-09 | $24.08 | $26.74 | $23.75 | $25.90 | $25.90 | 29,759,480 |
| 2023-09-28 | $22.93 | $24.68 | $22.80 | $24.31 | $24.31 | 18,547,750 |
| 2023-09-27 | $22.03 | $23.35 | $22.03 | $22.80 | $22.80 | 11,423,200 |
| 2023-09-26 | $22.33 | $22.83 | $22.20 | $22.23 | $22.23 | 7,443,100 |
| 2023-09-25 | $23.57 | $23.57 | $22.40 | $22.50 | $22.50 | 11,110,900 |
| 2023-09-22 | $22.65 | $23.78 | $22.65 | $23.66 | $23.66 | 12,724,230 |
| 2023-09-21 | $21.96 | $23.52 | $21.80 | $23.02 | $23.02 | 12,339,980 |
| 2023-09-20 | $22.45 | $23.38 | $22.27 | $22.43 | $22.43 | 10,593,610 |
| 2023-09-19 | $22.36 | $22.39 | $21.82 | $22.08 | $22.08 | 8,087,860 |
| 2023-09-18 | $22.50 | $22.88 | $22.19 | $22.40 | $22.40 | 8,270,970 |
| 2023-09-15 | $23.85 | $24.02 | $22.68 | $22.86 | $22.86 | 10,438,610 |
| 2023-09-14 | $23.95 | $24.41 | $23.50 | $23.80 | $23.80 | 9,128,410 |
| 2023-09-13 | $24.01 | $24.46 | $23.33 | $24.31 | $24.31 | 18,287,680 |
| 2023-09-12 | $24.29 | $24.93 | $23.95 | $24.08 | $24.08 | 14,551,400 |
| 2023-09-11 | $24.27 | $25.07 | $23.68 | $24.46 | $24.46 | 22,573,610 |
| 2023-09-08 | $22.89 | $25.16 | $22.89 | $24.63 | $24.63 | 35,478,330 |
| 2023-09-07 | $24.00 | $24.11 | $22.80 | $22.87 | $22.87 | 32,635,150 |
| 2023-09-06 | $21.03 | $23.39 | $20.80 | $23.39 | $23.39 | 25,358,600 |
| 2023-09-05 | $21.82 | $22.15 | $21.20 | $21.26 | $21.26 | 11,063,100 |
| 2023-09-04 | $22.38 | $22.38 | $21.10 | $21.64 | $21.64 | 15,772,820 |
| 2023-09-01 | $24.00 | $24.00 | $21.68 | $22.28 | $22.28 | 25,661,790 |
| 2023-08-31 | $24.40 | $25.50 | $23.88 | $24.00 | $24.00 | 33,592,850 |
| 2023-08-30 | $23.70 | $24.29 | $22.67 | $24.06 | $24.06 | 24,061,680 |
| 2023-08-29 | $23.23 | $24.40 | $23.00 | $23.40 | $23.40 | 26,166,090 |
| 2023-08-28 | $23.31 | $23.63 | $21.78 | $23.05 | $23.05 | 22,747,320 |
| 2023-08-25 | $23.00 | $23.21 | $21.78 | $21.97 | $21.97 | 14,586,930 |
| 2023-08-24 | $23.38 | $23.95 | $22.60 | $23.57 | $23.57 | 19,127,420 |
| 2023-08-23 | $24.45 | $24.45 | $22.55 | $22.55 | $22.55 | 24,820,870 |
| 2023-08-22 | $23.81 | $25.34 | $23.27 | $25.05 | $25.05 | 29,498,620 |
| 2023-08-21 | $22.16 | $23.80 | $22.16 | $23.46 | $23.46 | 19,057,030 |
| 2023-08-18 | $22.80 | $23.27 | $22.38 | $22.43 | $22.43 | 8,663,090 |
| 2023-08-17 | $21.80 | $23.27 | $21.66 | $23.03 | $23.03 | 13,156,440 |
| 2023-08-16 | $23.00 | $23.13 | $22.00 | $22.24 | $22.24 | 14,141,150 |
| 2023-08-15 | $22.96 | $24.20 | $22.60 | $23.22 | $23.22 | 22,979,840 |
| 2023-08-14 | $22.29 | $22.96 | $22.15 | $22.71 | $22.71 | 11,270,660 |
| 2023-08-11 | $22.68 | $22.82 | $22.10 | $22.44 | $22.44 | 9,177,900 |
| 2023-08-10 | $22.78 | $22.78 | $21.67 | $22.39 | $22.39 | 14,001,350 |
| 2023-08-09 | $22.81 | $23.18 | $22.24 | $22.80 | $22.80 | 18,435,410 |
| 2023-08-08 | $23.39 | $24.00 | $22.91 | $23.10 | $23.10 | 37,016,940 |
| 2023-08-07 | $20.68 | $22.55 | $20.68 | $22.55 | $22.55 | 13,069,110 |
| 2023-08-04 | $19.44 | $21.29 | $19.34 | $20.50 | $20.50 | 23,645,620 |
| 2023-08-03 | $19.10 | $20.00 | $18.71 | $19.53 | $19.53 | 15,112,890 |
| 2023-08-02 | $18.51 | $19.61 | $18.51 | $19.18 | $19.18 | 12,474,340 |
| 2023-08-01 | $18.76 | $19.02 | $18.50 | $18.80 | $18.80 | 6,059,750 |
| 2023-07-31 | $18.93 | $19.13 | $18.70 | $18.76 | $18.76 | 7,639,880 |
| 2023-07-28 | $19.30 | $19.49 | $18.82 | $18.92 | $18.92 | 9,822,640 |
| 2023-07-27 | $19.63 | $19.79 | $19.29 | $19.44 | $19.44 | 6,074,800 |
| 2023-07-26 | $20.18 | $20.18 | $19.46 | $19.62 | $19.62 | 7,219,290 |
| 2023-07-25 | $20.70 | $20.70 | $20.03 | $20.14 | $20.14 | 11,696,480 |
| 2023-07-24 | $20.14 | $20.82 | $19.91 | $20.25 | $20.25 | 11,563,380 |
| 2023-07-21 | $20.01 | $20.28 | $19.29 | $20.22 | $20.22 | 15,592,260 |
| 2023-07-20 | $20.76 | $21.30 | $20.01 | $20.01 | $20.01 | 15,428,090 |
| 2023-07-19 | $22.43 | $22.54 | $20.50 | $20.77 | $20.77 | 28,554,810 |
| 2023-07-18 | $22.34 | $23.39 | $22.12 | $22.39 | $22.39 | 21,188,770 |
| 2023-07-17 | $24.91 | $25.03 | $22.88 | $22.88 | $22.88 | 24,466,900 |
| 2023-07-14 | $25.15 | $26.30 | $24.15 | $25.42 | $25.42 | 32,127,560 |
| 2023-07-13 | $22.51 | $24.44 | $22.42 | $24.44 | $24.44 | 22,086,150 |
| 2023-07-12 | $23.10 | $23.77 | $22.10 | $22.22 | $22.22 | 14,036,320 |
| 2023-07-11 | $23.49 | $23.50 | $22.93 | $23.10 | $23.10 | 8,564,020 |
| 2023-07-10 | $23.50 | $23.57 | $22.60 | $23.32 | $23.32 | 12,818,540 |
| 2023-07-07 | $23.55 | $23.71 | $22.51 | $23.56 | $23.56 | 16,111,090 |
| 2023-07-06 | $23.40 | $24.27 | $22.98 | $23.53 | $23.53 | 20,460,160 |
| 2023-07-05 | $23.00 | $23.51 | $22.42 | $23.42 | $23.42 | 17,580,330 |
| 2023-07-04 | $22.50 | $23.07 | $22.35 | $23.00 | $23.00 | 15,981,190 |
| 2023-07-03 | $22.78 | $22.80 | $22.00 | $22.40 | $22.40 | 12,792,740 |
| 2023-06-30 | $22.79 | $23.10 | $21.90 | $22.66 | $22.66 | 17,647,090 |
| 2023-06-29 | $21.66 | $23.00 | $21.58 | $22.67 | $22.67 | 25,504,190 |
| 2023-06-28 | $24.05 | $24.05 | $21.83 | $21.83 | $21.83 | 26,195,870 |
| 2023-06-27 | $24.26 | $24.65 | $23.84 | $24.26 | $24.26 | 14,560,740 |
| 2023-06-26 | $24.90 | $25.20 | $23.80 | $24.28 | $24.28 | 22,406,030 |
| 2023-06-21 | $25.69 | $26.29 | $24.68 | $25.05 | $25.05 | 26,315,880 |
| 2023-06-20 | $27.66 | $28.51 | $25.73 | $25.88 | $25.88 | 43,525,600 |
| 2023-06-19 | $31.00 | $31.95 | $27.84 | $27.95 | $27.95 | 58,990,250 |
| 2023-06-16 | $26.15 | $29.16 | $25.40 | $29.16 | $29.16 | 37,812,860 |
| 2023-06-15 | $25.50 | $27.50 | $25.50 | $26.51 | $26.51 | 42,840,210 |
| 2023-06-14 | $25.91 | $28.28 | $24.84 | $26.03 | $26.03 | 48,045,430 |
| 2023-06-13 | $24.35 | $26.65 | $24.33 | $25.74 | $25.74 | 47,549,000 |
| 2023-06-12 | $25.00 | $27.05 | $23.73 | $25.98 | $25.98 | 61,493,940 |
| 2023-06-09 | $24.40 | $25.55 | $22.14 | $24.59 | $24.59 | 55,458,850 |
| 2023-06-08 | $25.40 | $25.88 | $22.38 | $24.60 | $24.60 | 55,444,710 |
| 2023-06-07 | $30.88 | $34.98 | $30.00 | $34.60 | $24.54 | 53,664,200 |
| 2023-06-06 | $32.70 | $32.70 | $27.88 | $32.70 | $23.20 | 56,931,830 |
| 2023-06-05 | $29.73 | $29.73 | $29.73 | $29.73 | $21.09 | 1,231,940 |
| 2023-06-02 | $27.03 | $27.03 | $27.03 | $27.03 | $19.17 | 1,651,800 |
| 2023-06-01 | $22.42 | $24.57 | $22.41 | $24.57 | $17.43 | 12,170,520 |
| 2023-05-31 | $21.13 | $22.48 | $20.81 | $22.34 | $15.85 | 7,830,350 |
| 2023-05-30 | $20.70 | $21.40 | $20.10 | $21.34 | $15.14 | 8,989,980 |
| 2023-05-29 | $19.68 | $21.18 | $19.68 | $20.76 | $20.76 | 8,117,200 |
| 2023-05-26 | $19.74 | $19.77 | $19.40 | $19.63 | $19.63 | 2,981,000 |
| 2023-05-25 | $19.71 | $19.86 | $19.10 | $19.59 | $19.59 | 3,387,760 |
| 2023-05-24 | $19.50 | $19.95 | $19.30 | $19.70 | $19.70 | 4,660,640 |
| 2023-05-23 | $19.56 | $19.72 | $19.31 | $19.56 | $19.56 | 2,296,120 |
| 2023-05-22 | $19.21 | $19.70 | $19.21 | $19.56 | $19.56 | 4,197,820 |
| 2023-05-19 | $18.92 | $19.31 | $18.81 | $19.19 | $19.19 | 3,506,730 |
| 2023-05-18 | $18.73 | $19.11 | $18.46 | $18.94 | $18.94 | 3,564,880 |
| 2023-05-17 | $18.43 | $18.71 | $18.43 | $18.60 | $18.60 | 2,250,780 |
| 2023-05-16 | $18.77 | $18.77 | $18.25 | $18.60 | $18.60 | 3,011,200 |
| 2023-05-15 | $18.18 | $18.76 | $17.97 | $18.41 | $18.41 | 2,215,100 |
| 2023-05-12 | $18.94 | $18.94 | $18.06 | $18.21 | $18.21 | 2,877,700 |
| 2023-05-11 | $18.10 | $18.90 | $17.86 | $18.76 | $18.76 | 6,076,770 |
| 2023-05-10 | $16.74 | $18.20 | $16.74 | $17.86 | $17.86 | 4,189,850 |
| 2023-05-09 | $17.99 | $18.01 | $16.95 | $17.10 | $17.10 | 5,441,450 |
| 2023-05-08 | $18.53 | $18.90 | $17.01 | $18.62 | $18.62 | 9,698,440 |
| 2023-05-05 | $18.98 | $19.80 | $18.82 | $18.90 | $18.90 | 3,878,540 |
| 2023-05-04 | $19.40 | $19.75 | $17.65 | $19.48 | $19.48 | 5,891,880 |
| 2023-05-03 | $19.51 | $19.51 | $19.51 | $19.51 | $19.51 | 0 |
| 2023-05-02 | $19.51 | $19.51 | $19.51 | $19.51 | $19.51 | 0 |
| 2023-04-28 | $19.45 | $19.75 | $18.90 | $19.51 | $19.51 | 5,707,290 |
| 2023-04-27 | $19.40 | $20.00 | $18.97 | $19.28 | $19.28 | 6,947,250 |
| 2023-04-26 | $18.50 | $19.27 | $18.17 | $19.21 | $19.21 | 10,299,360 |
| 2023-04-25 | $18.21 | $18.49 | $17.73 | $18.27 | $18.27 | 4,498,820 |
| 2023-04-24 | $17.43 | $18.10 | $17.43 | $18.04 | $18.04 | 2,371,240 |
| 2023-04-21 | $18.09 | $18.45 | $17.60 | $17.77 | $17.77 | 2,519,100 |
| 2023-04-20 | $17.81 | $18.28 | $17.77 | $18.19 | $18.19 | 3,453,110 |
| 2023-04-19 | $17.78 | $18.19 | $17.60 | $17.77 | $17.77 | 1,875,540 |
| 2023-04-18 | $17.40 | $17.90 | $17.40 | $17.78 | $17.78 | 2,766,380 |
| 2023-04-17 | $17.29 | $17.57 | $17.18 | $17.40 | $17.40 | 1,211,800 |
| 2023-04-14 | $17.17 | $17.33 | $17.05 | $17.29 | $17.29 | 746,740 |
| 2023-04-13 | $17.48 | $17.48 | $17.16 | $17.26 | $17.26 | 1,138,720 |
| 2023-04-12 | $17.13 | $17.43 | $17.13 | $17.37 | $17.37 | 1,278,480 |
| 2023-04-11 | $16.85 | $17.23 | $16.81 | $17.18 | $17.18 | 1,228,860 |
| 2023-04-10 | $16.88 | $17.31 | $16.88 | $17.00 | $17.00 | 1,561,710 |
| 2023-04-07 | $17.00 | $17.10 | $16.81 | $16.89 | $16.89 | 917,120 |
| 2023-04-06 | $16.73 | $17.03 | $16.73 | $17.00 | $17.00 | 1,140,580 |
| 2023-04-05 | $16.78 | $16.78 | $16.78 | $16.78 | $16.78 | 0 |
| 2023-04-04 | $17.30 | $17.48 | $16.76 | $16.78 | $16.78 | 1,569,450 |
| 2023-04-03 | $16.85 | $17.78 | $16.85 | $17.37 | $17.37 | 2,506,860 |
| 2023-03-31 | $16.78 | $16.96 | $16.71 | $16.85 | $16.85 | 881,760 |
| 2023-03-30 | $17.08 | $17.22 | $16.71 | $16.71 | $16.71 | 2,098,320 |
| 2023-03-29 | $18.30 | $18.30 | $17.11 | $17.37 | $17.37 | 5,920,220 |
| 2023-03-28 | $17.59 | $18.27 | $17.42 | $18.26 | $18.26 | 2,857,810 |
| 2023-03-27 | $17.56 | $17.75 | $17.38 | $17.68 | $17.68 | 1,039,800 |
| 2023-03-24 | $17.37 | $17.55 | $17.31 | $17.54 | $17.54 | 976,300 |
| 2023-03-23 | $17.37 | $17.51 | $17.29 | $17.45 | $17.45 | 1,154,380 |
| 2023-03-22 | $17.25 | $17.49 | $17.22 | $17.38 | $17.38 | 1,143,120 |
| 2023-03-21 | $17.05 | $17.33 | $16.92 | $17.27 | $17.27 | 1,005,280 |
| 2023-03-20 | $16.93 | $17.16 | $16.75 | $17.07 | $17.07 | 828,980 |
| 2023-03-17 | $16.63 | $17.04 | $16.63 | $16.93 | $16.93 | 689,260 |
| 2023-03-16 | $17.07 | $17.07 | $16.77 | $16.88 | $16.88 | 843,580 |
| 2023-03-15 | $16.74 | $17.25 | $16.74 | $17.03 | $17.03 | 1,021,060 |
| 2023-03-14 | $17.27 | $17.45 | $16.57 | $16.74 | $16.74 | 1,240,700 |
| 2023-03-13 | $17.20 | $17.31 | $17.05 | $17.30 | $17.30 | 656,940 |
| 2023-03-10 | $17.62 | $17.62 | $17.19 | $17.21 | $17.21 | 794,400 |
| 2023-03-09 | $17.43 | $17.64 | $17.30 | $17.50 | $17.50 | 1,277,320 |
| 2023-03-08 | $17.03 | $17.30 | $17.02 | $17.28 | $17.28 | 767,820 |
| 2023-03-07 | $17.45 | $17.55 | $17.02 | $17.02 | $17.02 | 1,764,840 |
| 2023-03-06 | $17.49 | $17.63 | $17.34 | $17.48 | $17.48 | 1,067,900 |
| 2023-03-03 | $17.55 | $17.69 | $17.42 | $17.49 | $17.49 | 1,035,620 |
| 2023-03-02 | $17.80 | $17.90 | $17.52 | $17.55 | $17.55 | 1,155,760 |
| 2023-03-01 | $17.53 | $17.85 | $17.53 | $17.83 | $17.83 | 2,139,820 |
| 2023-02-28 | $17.41 | $17.70 | $17.37 | $17.60 | $17.60 | 1,380,880 |
| 2023-02-27 | $17.61 | $17.65 | $17.37 | $17.48 | $17.48 | 1,299,240 |
| 2023-02-24 | $17.50 | $17.77 | $17.49 | $17.66 | $17.66 | 1,551,110 |
| 2023-02-23 | $17.47 | $17.63 | $17.33 | $17.50 | $17.50 | 2,107,090 |
| 2023-02-22 | $17.85 | $17.87 | $17.49 | $17.50 | $17.50 | 2,499,620 |
| 2023-02-21 | $18.08 | $18.21 | $17.65 | $17.85 | $17.85 | 1,618,440 |
| 2023-02-20 | $18.02 | $18.15 | $17.83 | $17.95 | $17.95 | 1,781,620 |
| 2023-02-17 | $18.30 | $18.60 | $17.99 | $18.00 | $18.00 | 1,776,340 |
| 2023-02-16 | $18.87 | $18.93 | $18.13 | $18.30 | $18.30 | 2,630,280 |
| 2023-02-15 | $18.83 | $18.85 | $18.60 | $18.69 | $18.69 | 1,073,340 |
| 2023-02-14 | $18.95 | $18.95 | $18.66 | $18.67 | $18.67 | 1,211,160 |
| 2023-02-13 | $18.47 | $18.97 | $18.23 | $18.80 | $18.80 | 2,723,180 |
| 2023-02-10 | $18.56 | $18.77 | $18.31 | $18.45 | $18.45 | 1,741,650 |
| 2023-02-09 | $18.55 | $18.66 | $18.32 | $18.59 | $18.59 | 1,073,620 |
| 2023-02-08 | $18.64 | $18.86 | $18.41 | $18.44 | $18.44 | 625,400 |
| 2023-02-07 | $18.76 | $18.76 | $18.43 | $18.66 | $18.66 | 727,500 |
| 2023-02-06 | $18.51 | $18.78 | $18.41 | $18.48 | $18.48 | 798,560 |
| 2023-02-03 | $18.65 | $18.83 | $18.40 | $18.67 | $18.67 | 1,124,340 |
| 2023-02-02 | $18.58 | $18.88 | $18.41 | $18.71 | $18.71 | 1,464,720 |
| 2023-02-01 | $18.20 | $18.67 | $18.10 | $18.53 | $18.53 | 1,858,740 |
| 2023-01-31 | $17.96 | $18.27 | $17.84 | $18.24 | $18.24 | 1,533,700 |
| 2023-01-30 | $17.91 | $18.13 | $17.80 | $17.86 | $17.86 | 2,301,980 |
| 2023-01-20 | $18.01 | $18.10 | $17.82 | $17.90 | $17.90 | 1,404,180 |
| 2023-01-19 | $17.53 | $18.22 | $17.17 | $18.10 | $18.10 | 2,935,780 |
| 2023-01-18 | $17.20 | $17.42 | $17.16 | $17.38 | $17.38 | 725,160 |
| 2023-01-17 | $17.12 | $17.38 | $17.12 | $17.21 | $17.21 | 1,145,440 |
| 2023-01-16 | $17.04 | $17.41 | $17.01 | $17.18 | $17.18 | 1,209,860 |
| 2023-01-13 | $17.25 | $17.26 | $17.00 | $17.09 | $17.09 | 492,040 |
| 2023-01-12 | $17.11 | $17.27 | $17.03 | $17.16 | $17.16 | 516,980 |
| 2023-01-11 | $17.57 | $17.57 | $17.10 | $17.10 | $17.10 | 985,700 |
| 2023-01-10 | $17.68 | $17.87 | $17.35 | $17.41 | $17.41 | 1,379,200 |
| 2023-01-09 | $17.59 | $17.82 | $17.52 | $17.70 | $17.70 | 1,096,830 |
| 2023-01-06 | $17.89 | $18.17 | $17.56 | $17.65 | $17.65 | 968,340 |
| 2023-01-05 | $17.61 | $18.13 | $17.22 | $17.98 | $17.98 | 1,992,680 |
| 2023-01-04 | $17.87 | $17.88 | $17.32 | $17.42 | $17.42 | 1,256,840 |
| 2023-01-03 | $17.50 | $17.79 | $17.22 | $17.76 | $17.76 | 1,260,900 |
| 2023-01-02 | $17.37 | $17.37 | $17.37 | $17.37 | $17.37 | 0 |
| 2022-12-30 | $17.50 | $17.55 | $17.28 | $17.37 | $17.37 | 606,200 |
| 2022-12-29 | $17.55 | $17.86 | $17.46 | $17.50 | $17.50 | 702,870 |
| 2022-12-28 | $18.18 | $18.18 | $17.61 | $17.79 | $17.79 | 771,680 |
| 2022-12-27 | $18.58 | $18.60 | $17.96 | $18.18 | $18.18 | 731,900 |
| 2022-12-26 | $18.05 | $18.49 | $17.93 | $18.25 | $18.25 | 528,590 |
| 2022-12-23 | $18.04 | $18.25 | $17.72 | $17.90 | $17.90 | 777,900 |
| 2022-12-22 | $19.27 | $19.27 | $18.10 | $18.10 | $18.10 | 995,400 |
| 2022-12-21 | $19.24 | $19.45 | $18.91 | $18.99 | $18.99 | 923,200 |
| 2022-12-20 | $19.20 | $19.39 | $19.02 | $19.19 | $19.19 | 626,800 |
| 2022-12-19 | $19.84 | $20.00 | $19.20 | $19.36 | $19.36 | 935,140 |
| 2022-12-16 | $19.90 | $20.04 | $19.55 | $19.84 | $19.84 | 2,407,640 |
| 2022-12-15 | $19.75 | $20.28 | $19.75 | $19.90 | $19.90 | 1,033,380 |
| 2022-12-14 | $20.10 | $20.44 | $19.80 | $19.90 | $19.90 | 1,377,220 |
| 2022-12-13 | $20.66 | $20.66 | $20.05 | $20.12 | $20.12 | 2,392,120 |
| 2022-12-12 | $19.41 | $20.81 | $19.40 | $20.56 | $20.56 | 4,118,260 |
| 2022-12-09 | $19.80 | $20.32 | $19.27 | $19.38 | $19.38 | 3,627,510 |
| 2022-12-08 | $19.93 | $20.39 | $19.58 | $20.26 | $20.26 | 3,540,100 |
| 2022-12-07 | $19.82 | $19.88 | $19.42 | $19.87 | $19.87 | 3,110,400 |
| 2022-12-06 | $18.57 | $19.77 | $18.51 | $19.68 | $19.68 | 6,162,260 |
| 2022-12-05 | $18.05 | $18.77 | $18.01 | $18.69 | $18.69 | 3,123,070 |
| 2022-12-01 | $18.40 | $18.60 | $18.11 | $18.15 | $18.15 | 1,098,640 |
| 2022-11-30 | $18.05 | $18.75 | $17.91 | $18.32 | $18.32 | 2,024,420 |
| 2022-11-29 | $17.81 | $18.07 | $17.60 | $18.02 | $18.02 | 1,249,560 |
| 2022-11-28 | $18.01 | $19.35 | $17.89 | $18.08 | $18.08 | 2,493,300 |
| 2022-11-25 | $18.81 | $18.81 | $18.10 | $18.17 | $18.17 | 1,381,640 |
| 2022-11-24 | $18.30 | $18.98 | $18.30 | $18.72 | $18.72 | 1,852,780 |
| 2022-11-23 | $18.45 | $18.54 | $17.80 | $18.29 | $18.29 | 2,106,150 |
| 2022-11-22 | $18.72 | $19.12 | $18.50 | $18.58 | $18.58 | 2,422,290 |
| 2022-11-21 | $18.72 | $19.15 | $18.60 | $18.82 | $18.82 | 1,577,640 |
| 2022-11-18 | $18.97 | $19.14 | $18.81 | $18.94 | $18.94 | 1,411,180 |
| 2022-11-17 | $18.81 | $18.97 | $18.60 | $18.93 | $18.93 | 1,587,180 |
| 2022-11-16 | $19.06 | $19.20 | $18.83 | $18.92 | $18.92 | 1,659,420 |
| 2022-11-15 | $18.52 | $19.39 | $18.37 | $18.92 | $18.92 | 3,213,720 |
| 2022-11-14 | $19.24 | $19.27 | $18.43 | $18.57 | $18.57 | 4,193,140 |
| 2022-11-11 | $18.60 | $19.56 | $18.60 | $19.25 | $19.25 | 4,314,460 |
| 2022-11-10 | $18.40 | $18.88 | $18.28 | $18.50 | $18.50 | 2,007,070 |
| 2022-11-09 | $18.83 | $18.98 | $18.49 | $18.49 | $18.49 | 2,387,880 |
| 2022-11-08 | $19.58 | $19.60 | $18.83 | $18.98 | $18.98 | 3,433,320 |
| 2022-11-07 | $18.78 | $20.49 | $18.58 | $19.58 | $19.58 | 6,206,660 |
| 2022-11-04 | $18.38 | $18.73 | $18.38 | $18.68 | $18.68 | 1,456,220 |
| 2022-11-03 | $18.45 | $18.79 | $18.16 | $18.44 | $18.44 | 1,964,430 |
| 2022-11-02 | $18.89 | $19.07 | $18.59 | $18.66 | $18.66 | 1,898,190 |
| 2022-11-01 | $18.99 | $19.07 | $18.40 | $18.78 | $18.78 | 2,005,270 |
| 2022-10-31 | $18.43 | $19.36 | $18.38 | $18.67 | $18.67 | 2,644,880 |
| 2022-10-28 | $18.96 | $19.17 | $18.22 | $18.43 | $18.43 | 1,888,580 |
| 2022-10-27 | $19.38 | $19.54 | $18.91 | $18.96 | $18.96 | 1,727,000 |
| 2022-10-26 | $19.38 | $19.77 | $18.88 | $19.39 | $19.39 | 4,782,560 |
| 2022-10-25 | $18.20 | $19.40 | $17.92 | $19.33 | $19.33 | 5,679,780 |
| 2022-10-24 | $18.93 | $19.09 | $18.05 | $18.15 | $18.15 | 3,478,280 |
| 2022-10-21 | $19.38 | $19.38 | $18.88 | $18.92 | $18.92 | 1,097,740 |
| 2022-10-20 | $19.18 | $19.30 | $18.80 | $19.22 | $19.22 | 1,335,540 |
| 2022-10-19 | $19.56 | $19.69 | $19.00 | $19.18 | $19.18 | 1,566,000 |
| 2022-10-18 | $19.72 | $19.79 | $19.20 | $19.56 | $19.56 | 2,449,870 |
| 2022-10-17 | $19.60 | $19.81 | $19.33 | $19.51 | $19.51 | 3,023,940 |
| 2022-10-14 | $18.88 | $19.56 | $18.71 | $19.47 | $19.47 | 3,452,980 |
| 2022-10-13 | $18.20 | $19.34 | $18.20 | $18.89 | $18.89 | 5,278,480 |
| 2022-10-12 | $17.42 | $18.50 | $17.42 | $18.32 | $18.32 | 4,178,310 |
| 2022-10-11 | $17.20 | $17.75 | $16.57 | $17.69 | $17.69 | 3,371,430 |
| 2022-10-10 | $16.20 | $16.87 | $15.91 | $16.71 | $16.71 | 3,013,770 |
| 2022-09-30 | $16.29 | $16.44 | $15.78 | $15.90 | $15.90 | 2,120,160 |
| 2022-09-29 | $16.18 | $16.86 | $16.06 | $16.29 | $16.29 | 1,465,670 |
| 2022-09-28 | $16.68 | $16.90 | $16.07 | $16.18 | $16.18 | 1,010,050 |
| 2022-09-27 | $16.12 | $16.78 | $16.07 | $16.70 | $16.70 | 1,301,960 |
| 2022-09-26 | $16.33 | $16.46 | $15.90 | $16.15 | $16.15 | 1,706,960 |
| 2022-09-23 | $16.66 | $17.20 | $16.54 | $16.80 | $16.80 | 1,492,640 |
| 2022-09-22 | $16.97 | $17.26 | $16.84 | $16.98 | $16.98 | 1,192,430 |
| 2022-09-21 | $16.75 | $17.08 | $16.60 | $17.08 | $17.08 | 1,064,980 |
| 2022-09-20 | $17.06 | $17.14 | $16.38 | $16.83 | $16.83 | 973,500 |
| 2022-09-19 | $17.00 | $17.24 | $16.61 | $16.68 | $16.68 | 1,369,140 |
| 2022-09-16 | $17.41 | $17.65 | $16.91 | $17.10 | $17.10 | 1,157,980 |
| 2022-09-15 | $18.25 | $18.25 | $17.17 | $17.46 | $17.46 | 2,159,840 |
| 2022-09-14 | $17.38 | $18.01 | $17.25 | $17.97 | $17.97 | 2,303,860 |
| 2022-09-13 | $17.76 | $18.25 | $17.50 | $17.63 | $17.63 | 2,718,250 |
| 2022-09-12 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2022-09-09 | $18.41 | $18.76 | $16.57 | $18.00 | $18.00 | 5,357,210 |
| 2022-09-08 | $19.21 | $19.21 | $18.38 | $18.41 | $18.41 | 1,989,540 |
| 2022-09-07 | $19.10 | $19.18 | $18.71 | $19.05 | $19.05 | 1,323,440 |
| 2022-09-06 | $19.74 | $19.74 | $18.80 | $19.00 | $19.00 | 2,213,660 |
| 2022-09-05 | $19.34 | $19.90 | $19.21 | $19.37 | $19.37 | 1,778,500 |
| 2022-09-02 | $19.13 | $19.34 | $18.89 | $19.34 | $19.34 | 1,668,600 |
| 2022-09-01 | $19.13 | $19.42 | $18.30 | $18.89 | $18.89 | 2,318,280 |
| 2022-08-31 | $19.91 | $19.96 | $18.84 | $18.89 | $18.89 | 2,290,640 |
| 2022-08-30 | $20.40 | $20.51 | $19.66 | $19.91 | $19.91 | 2,210,060 |
| 2022-08-29 | $19.80 | $20.58 | $18.80 | $20.20 | $20.20 | 2,761,870 |
| 2022-08-26 | $20.48 | $20.50 | $19.52 | $19.80 | $19.80 | 2,553,000 |
| 2022-08-25 | $20.50 | $20.78 | $19.51 | $20.02 | $20.02 | 3,676,980 |
| 2022-08-24 | $21.69 | $21.70 | $19.90 | $20.13 | $20.13 | 4,631,570 |
| 2022-08-23 | $21.16 | $21.79 | $21.00 | $21.63 | $21.63 | 2,254,390 |
| 2022-08-22 | $21.56 | $22.00 | $20.38 | $21.12 | $21.12 | 5,263,980 |
| 2022-08-19 | $22.30 | $22.30 | $21.47 | $21.49 | $21.49 | 3,138,510 |
| 2022-08-18 | $22.30 | $22.48 | $22.03 | $22.20 | $22.20 | 2,971,040 |
| 2022-08-17 | $21.72 | $22.81 | $21.62 | $22.30 | $22.30 | 5,714,410 |
| 2022-08-16 | $21.19 | $21.93 | $21.19 | $21.71 | $21.71 | 2,936,890 |
| 2022-08-15 | $21.00 | $21.57 | $20.57 | $21.40 | $21.40 | 4,736,870 |
| 2022-08-12 | $20.62 | $21.36 | $20.45 | $20.92 | $20.92 | 4,122,400 |
| 2022-08-11 | $19.95 | $20.80 | $19.95 | $20.61 | $20.61 | 3,557,250 |
| 2022-08-10 | $19.78 | $20.60 | $19.45 | $19.97 | $19.97 | 4,199,340 |
| 2022-08-09 | $19.53 | $19.99 | $19.43 | $19.87 | $19.87 | 2,115,180 |
| 2022-08-08 | $19.68 | $19.78 | $19.31 | $19.56 | $19.56 | 2,784,300 |
| 2022-08-05 | $19.33 | $19.55 | $19.12 | $19.50 | $19.50 | 1,668,110 |
| 2022-08-04 | $19.13 | $19.74 | $19.05 | $19.21 | $19.21 | 1,617,680 |
| 2022-08-03 | $19.22 | $19.88 | $19.04 | $19.10 | $19.10 | 3,695,300 |
| 2022-08-02 | $19.29 | $19.48 | $18.71 | $19.06 | $19.06 | 2,798,810 |
| 2022-08-01 | $18.93 | $19.42 | $18.93 | $19.39 | $19.39 | 1,525,040 |
| 2022-07-29 | $19.22 | $19.55 | $19.01 | $19.31 | $19.31 | 2,231,530 |
| 2022-07-28 | $18.60 | $19.50 | $18.52 | $19.22 | $19.22 | 2,766,340 |
| 2022-07-27 | $18.86 | $19.10 | $18.00 | $18.60 | $18.60 | 3,855,850 |
| 2022-07-26 | $18.52 | $19.17 | $18.20 | $18.91 | $18.91 | 2,264,490 |
| 2022-07-25 | $18.94 | $19.17 | $18.50 | $18.52 | $18.52 | 2,487,230 |
| 2022-07-22 | $19.21 | $19.37 | $18.81 | $18.86 | $18.86 | 1,653,220 |
| 2022-07-21 | $18.80 | $19.22 | $18.58 | $18.90 | $18.90 | 3,342,930 |
| 2022-07-20 | $18.47 | $19.00 | $18.31 | $18.80 | $18.80 | 2,855,000 |
| 2022-07-19 | $17.75 | $18.71 | $17.50 | $18.39 | $18.39 | 4,290,740 |
| 2022-07-18 | $16.87 | $17.64 | $16.87 | $17.60 | $17.60 | 3,624,000 |
| 2022-07-15 | $16.68 | $17.40 | $16.60 | $17.18 | $17.18 | 3,165,440 |
| 2022-07-14 | $17.01 | $17.45 | $16.60 | $16.80 | $16.80 | 5,926,180 |
| 2022-07-13 | $16.47 | $16.89 | $16.47 | $16.70 | $16.70 | 3,010,900 |
| 2022-07-12 | $16.56 | $16.89 | $16.32 | $16.68 | $16.68 | 3,194,020 |
| 2022-07-11 | $17.17 | $17.54 | $15.88 | $16.75 | $16.75 | 10,833,940 |
| 2022-07-08 | $17.51 | $18.49 | $17.35 | $17.64 | $17.64 | 4,110,550 |
| 2022-07-07 | $17.87 | $18.00 | $17.35 | $17.40 | $17.40 | 3,066,440 |
| 2022-07-06 | $18.15 | $18.79 | $17.00 | $17.69 | $17.69 | 8,878,980 |
| 2022-07-05 | $16.67 | $18.71 | $16.59 | $18.42 | $18.42 | 11,539,750 |
| 2022-07-04 | $15.81 | $17.33 | $15.66 | $17.01 | $17.01 | 6,702,670 |
| 2022-07-01 | $15.99 | $16.11 | $15.71 | $15.75 | $15.75 | 1,041,800 |
| 2022-06-30 | $15.81 | $16.20 | $15.70 | $15.86 | $15.86 | 1,470,360 |
| 2022-06-29 | $16.23 | $16.70 | $15.83 | $15.88 | $15.88 | 2,521,940 |
| 2022-06-28 | $15.93 | $16.36 | $15.77 | $16.23 | $16.23 | 1,644,560 |
| 2022-06-27 | $16.55 | $16.55 | $15.78 | $15.93 | $15.93 | 1,311,660 |
| 2022-06-24 | $16.06 | $16.33 | $15.98 | $16.20 | $16.20 | 1,626,760 |
| 2022-06-23 | $15.92 | $16.34 | $15.83 | $16.00 | $16.00 | 2,599,510 |
| 2022-06-22 | $15.31 | $16.22 | $15.21 | $15.92 | $15.92 | 2,498,220 |
| 2022-06-21 | $15.41 | $15.50 | $15.18 | $15.35 | $15.35 | 1,199,220 |
| 2022-06-20 | $15.58 | $15.68 | $15.33 | $15.39 | $15.39 | 1,280,240 |
| 2022-06-17 | $15.69 | $15.69 | $15.29 | $15.57 | $15.57 | 809,600 |
| 2022-06-16 | $15.45 | $15.83 | $15.22 | $15.69 | $15.69 | 1,494,680 |
| 2022-06-15 | $15.46 | $15.82 | $15.30 | $15.45 | $15.45 | 1,376,900 |
| 2022-06-14 | $15.50 | $15.60 | $15.17 | $15.53 | $15.53 | 1,344,320 |
| 2022-06-13 | $15.55 | $15.98 | $15.17 | $15.63 | $15.63 | 2,007,500 |
| 2022-06-10 | $16.00 | $16.00 | $15.31 | $15.74 | $15.74 | 2,299,800 |
| 2022-06-09 | $16.27 | $16.57 | $15.77 | $16.00 | $16.00 | 1,080,100 |
| 2022-06-08 | $22.30 | $22.95 | $22.03 | $22.54 | $15.98 | 1,099,000 |
| 2022-06-07 | $22.70 | $22.84 | $22.38 | $22.54 | $15.98 | 722,700 |
| 2022-06-06 | $21.60 | $23.80 | $21.41 | $22.65 | $16.06 | 1,808,810 |
| 2022-06-02 | $21.96 | $21.96 | $21.42 | $21.71 | $15.39 | 671,070 |
| 2022-06-01 | $21.21 | $21.59 | $21.05 | $21.48 | $15.23 | 881,900 |
| 2022-05-31 | $19.95 | $21.74 | $19.88 | $21.22 | $15.04 | 1,590,620 |
| 2022-05-30 | $20.00 | $20.08 | $19.77 | $20.05 | $14.21 | 463,590 |
| 2022-05-27 | $19.69 | $20.10 | $19.65 | $19.81 | $14.04 | 266,290 |
| 2022-05-26 | $19.86 | $20.25 | $19.27 | $19.76 | $14.01 | 361,400 |
| 2022-05-25 | $19.37 | $20.12 | $19.28 | $19.82 | $14.05 | 537,800 |
| 2022-05-24 | $20.29 | $20.50 | $19.36 | $19.36 | $13.72 | 524,100 |
| 2022-05-23 | $20.26 | $20.43 | $20.00 | $20.16 | $14.29 | 468,400 |
| 2022-05-20 | $20.12 | $20.35 | $19.75 | $19.96 | $14.15 | 496,600 |
| 2022-05-19 | $19.62 | $20.11 | $19.60 | $20.01 | $14.19 | 293,000 |
| 2022-05-18 | $20.11 | $20.23 | $19.80 | $19.92 | $14.12 | 445,200 |
| 2022-05-17 | $20.00 | $20.25 | $19.50 | $20.03 | $14.20 | 665,600 |
| 2022-05-16 | $20.13 | $20.43 | $19.89 | $20.03 | $14.20 | 535,400 |
| 2022-05-13 | $20.21 | $20.30 | $19.94 | $20.10 | $14.25 | 412,300 |
| 2022-05-12 | $19.77 | $20.22 | $19.76 | $20.05 | $14.21 | 621,190 |
| 2022-05-11 | $19.87 | $20.50 | $19.68 | $19.79 | $14.03 | 1,178,600 |
| 2022-05-10 | $18.59 | $20.20 | $18.59 | $20.03 | $14.20 | 1,227,800 |
| 2022-05-09 | $18.37 | $19.08 | $18.14 | $19.00 | $13.47 | 726,500 |
| 2022-05-06 | $17.94 | $18.94 | $17.15 | $18.38 | $13.03 | 1,006,780 |
| 2022-05-05 | $17.17 | $18.89 | $16.88 | $18.89 | $13.39 | 1,301,680 |
| 2022-05-04 | $17.17 | $17.17 | $17.17 | $17.17 | $12.17 | 0 |
| 2022-05-03 | $17.17 | $17.17 | $17.17 | $17.17 | $12.17 | 0 |
| 2022-04-29 | $17.11 | $17.30 | $16.90 | $17.17 | $12.17 | 928,100 |
| 2022-04-28 | $16.31 | $17.30 | $16.31 | $16.94 | $12.01 | 1,185,600 |
| 2022-04-27 | $15.80 | $16.40 | $14.91 | $16.24 | $11.51 | 1,072,800 |
| 2022-04-26 | $16.57 | $16.64 | $15.69 | $15.98 | $11.33 | 1,455,090 |
| 2022-04-25 | $18.04 | $18.04 | $16.49 | $16.74 | $11.87 | 1,091,010 |
| 2022-04-22 | $18.14 | $18.39 | $17.78 | $18.22 | $12.92 | 618,500 |
| 2022-04-21 | $19.38 | $19.40 | $18.28 | $18.44 | $13.07 | 605,700 |
| 2022-04-20 | $19.50 | $19.82 | $19.20 | $19.37 | $13.73 | 334,100 |
| 2022-04-19 | $19.17 | $19.48 | $19.17 | $19.41 | $13.76 | 724,910 |
| 2022-04-18 | $18.74 | $19.13 | $18.55 | $19.08 | $13.53 | 714,190 |
| 2022-04-15 | $19.28 | $19.31 | $18.72 | $18.82 | $13.34 | 474,590 |
| 2022-04-14 | $19.43 | $19.69 | $19.26 | $19.35 | $13.72 | 477,000 |
| 2022-04-13 | $19.76 | $19.91 | $19.31 | $19.67 | $13.94 | 527,600 |
| 2022-04-12 | $19.44 | $19.90 | $19.25 | $19.80 | $14.04 | 316,400 |
| 2022-04-11 | $19.99 | $19.99 | $19.29 | $19.70 | $13.97 | 684,500 |
| 2022-04-08 | $20.33 | $20.33 | $19.50 | $20.12 | $14.26 | 1,109,740 |
| 2022-04-07 | $20.48 | $20.59 | $20.13 | $20.24 | $14.35 | 646,800 |
| 2022-04-06 | $20.52 | $20.73 | $20.29 | $20.57 | $14.58 | 571,800 |
| 2022-04-05 | $20.68 | $20.68 | $20.68 | $20.68 | $14.66 | 0 |
| 2022-04-04 | $20.68 | $20.68 | $20.68 | $20.68 | $14.66 | 0 |
| 2022-04-01 | $20.63 | $20.82 | $20.38 | $20.68 | $14.66 | 628,300 |
| 2022-03-31 | $21.24 | $21.25 | $20.69 | $20.78 | $14.73 | 789,700 |
| 2022-03-30 | $21.03 | $21.40 | $20.85 | $21.24 | $15.06 | 918,630 |
| 2022-03-29 | $21.23 | $21.38 | $21.01 | $21.02 | $14.90 | 472,000 |
| 2022-03-28 | $21.39 | $21.39 | $20.83 | $21.28 | $15.09 | 560,100 |
| 2022-03-25 | $21.54 | $21.73 | $21.20 | $21.52 | $15.26 | 824,900 |
| 2022-03-24 | $21.92 | $21.92 | $21.35 | $21.54 | $15.27 | 710,600 |
| 2022-03-23 | $22.14 | $22.14 | $21.71 | $21.84 | $15.48 | 754,000 |
| 2022-03-22 | $22.42 | $22.43 | $21.90 | $22.02 | $15.61 | 764,530 |
| 2022-03-21 | $22.39 | $22.49 | $21.91 | $22.22 | $15.75 | 719,000 |
| 2022-03-18 | $21.68 | $22.42 | $21.50 | $22.19 | $15.73 | 1,507,030 |
| 2022-03-17 | $21.86 | $21.87 | $21.45 | $21.60 | $15.31 | 1,009,100 |
| 2022-03-16 | $21.37 | $21.85 | $20.90 | $21.62 | $15.33 | 1,216,700 |
| 2022-03-15 | $21.77 | $21.77 | $20.66 | $21.70 | $15.38 | 1,262,700 |
| 2022-03-14 | $22.30 | $22.30 | $21.55 | $21.98 | $15.58 | 1,578,800 |
| 2022-03-11 | $22.26 | $22.46 | $21.70 | $22.46 | $15.92 | 993,640 |
| 2022-03-10 | $22.26 | $22.80 | $21.79 | $22.26 | $15.78 | 1,965,910 |
| 2022-03-09 | $21.76 | $22.09 | $20.69 | $21.76 | $15.43 | 1,996,800 |
| 2022-03-08 | $22.19 | $22.28 | $21.13 | $22.10 | $15.67 | 974,900 |
| 2022-03-07 | $22.12 | $22.49 | $21.81 | $22.10 | $15.67 | 1,175,100 |
| 2022-03-04 | $22.33 | $22.52 | $21.94 | $22.12 | $15.68 | 1,127,300 |
| 2022-03-03 | $21.55 | $22.88 | $21.29 | $22.32 | $15.82 | 2,505,400 |
| 2022-03-02 | $21.09 | $21.56 | $20.83 | $21.33 | $15.12 | 563,500 |
| 2022-03-01 | $20.98 | $21.25 | $20.70 | $21.08 | $14.94 | 750,900 |
| 2022-02-28 | $21.26 | $21.49 | $20.52 | $20.85 | $14.78 | 1,091,000 |
| 2022-02-25 | $21.01 | $21.77 | $20.90 | $21.07 | $14.94 | 1,188,600 |
| 2022-02-24 | $21.54 | $21.87 | $20.35 | $20.99 | $14.88 | 1,759,390 |
| 2022-02-23 | $21.35 | $21.63 | $21.06 | $21.50 | $15.24 | 759,900 |
| 2022-02-22 | $21.57 | $21.80 | $20.90 | $21.35 | $15.14 | 927,640 |
| 2022-02-21 | $21.51 | $21.75 | $21.33 | $21.56 | $15.28 | 619,500 |
| 2022-02-18 | $21.60 | $21.82 | $21.01 | $21.51 | $15.25 | 735,600 |
| 2022-02-17 | $21.92 | $22.38 | $21.64 | $21.72 | $15.40 | 820,640 |
| 2022-02-16 | $22.05 | $22.35 | $21.76 | $22.01 | $15.60 | 655,300 |
| 2022-02-15 | $22.31 | $22.79 | $21.73 | $22.00 | $15.60 | 932,200 |
| 2022-02-14 | $22.30 | $22.67 | $21.73 | $22.33 | $15.83 | 525,200 |
| 2022-02-11 | $23.55 | $23.55 | $22.30 | $22.30 | $15.81 | 1,003,900 |
| 2022-02-10 | $23.10 | $23.38 | $22.78 | $23.02 | $16.32 | 617,100 |
| 2022-02-09 | $23.04 | $23.88 | $23.00 | $23.24 | $16.47 | 804,210 |
| 2022-02-08 | $22.58 | $23.23 | $22.31 | $23.05 | $16.34 | 564,600 |
| 2022-02-07 | $22.50 | $22.88 | $22.22 | $22.55 | $15.99 | 880,010 |
| 2022-02-04 | $22.45 | $22.45 | $22.45 | $22.45 | $15.91 | 0 |
| 2022-02-03 | $22.45 | $22.45 | $22.45 | $22.45 | $15.91 | 0 |
| 2022-02-02 | $22.45 | $22.45 | $22.45 | $22.45 | $15.91 | 0 |
| 2022-02-01 | $22.45 | $22.45 | $22.45 | $22.45 | $15.91 | 0 |
| 2022-01-28 | $22.15 | $22.90 | $22.15 | $22.45 | $15.91 | 623,900 |
| 2022-01-27 | $23.50 | $23.50 | $22.11 | $22.24 | $15.77 | 1,060,900 |
| 2022-01-26 | $22.33 | $23.55 | $22.33 | $23.35 | $16.55 | 1,273,200 |
| 2022-01-25 | $23.70 | $23.99 | $22.29 | $22.66 | $16.06 | 1,627,700 |
| 2022-01-24 | $24.48 | $24.48 | $23.63 | $23.71 | $16.81 | 1,402,700 |
| 2022-01-21 | $24.78 | $25.00 | $24.02 | $24.62 | $17.45 | 1,675,800 |
| 2022-01-20 | $24.96 | $25.16 | $24.43 | $24.50 | $17.37 | 2,086,190 |
| 2022-01-19 | $25.00 | $25.29 | $24.58 | $24.95 | $17.69 | 937,370 |
| 2022-01-18 | $25.40 | $25.68 | $24.77 | $25.01 | $17.73 | 1,737,700 |
| 2022-01-17 | $25.44 | $25.60 | $24.64 | $25.38 | $17.99 | 2,140,300 |
| 2022-01-14 | $23.92 | $25.45 | $23.83 | $24.96 | $17.69 | 3,087,000 |
| 2022-01-13 | $24.25 | $24.88 | $23.84 | $24.10 | $17.08 | 1,145,780 |
| 2022-01-12 | $23.75 | $24.46 | $23.51 | $24.29 | $17.22 | 1,872,600 |
| 2022-01-11 | $23.98 | $24.22 | $23.43 | $23.75 | $16.84 | 1,101,900 |
| 2022-01-10 | $23.65 | $24.33 | $23.17 | $23.98 | $17.00 | 1,727,200 |
| 2022-01-07 | $23.64 | $24.76 | $23.40 | $23.60 | $16.73 | 2,277,980 |
| 2022-01-06 | $23.20 | $23.79 | $23.13 | $23.58 | $16.72 | 1,330,800 |
| 2022-01-05 | $23.91 | $23.95 | $23.00 | $23.30 | $16.52 | 1,932,100 |
| 2022-01-04 | $22.63 | $24.40 | $22.32 | $23.70 | $16.80 | 3,719,200 |
| 2022-01-03 | $22.30 | $22.30 | $22.30 | $22.30 | $15.81 | 0 |
| 2021-12-31 | $21.99 | $22.32 | $21.70 | $22.30 | $15.81 | 1,130,600 |
| 2021-12-30 | $21.79 | $22.26 | $21.50 | $22.00 | $15.60 | 986,700 |
| 2021-12-29 | $22.09 | $22.09 | $21.51 | $21.80 | $15.45 | 891,100 |
| 2021-12-28 | $21.82 | $22.15 | $21.52 | $22.05 | $15.63 | 1,185,500 |
| 2021-12-27 | $22.75 | $22.75 | $20.71 | $21.78 | $15.44 | 1,406,100 |
| 2021-12-24 | $22.30 | $22.83 | $22.11 | $22.23 | $15.76 | 2,868,500 |
| 2021-12-23 | $22.95 | $23.00 | $22.08 | $22.17 | $15.72 | 2,494,200 |
| 2021-12-22 | $22.51 | $23.23 | $22.45 | $22.95 | $16.27 | 3,122,700 |
| 2021-12-21 | $21.88 | $23.07 | $21.85 | $22.46 | $15.92 | 3,304,900 |
| 2021-12-20 | $22.85 | $23.00 | $21.88 | $22.13 | $15.69 | 6,348,720 |
| 2021-12-17 | $21.77 | $23.90 | $21.77 | $23.02 | $16.32 | 9,197,430 |
| 2021-12-16 | $20.95 | $21.73 | $20.81 | $21.73 | $15.40 | 2,423,400 |
| 2021-12-15 | $20.96 | $21.38 | $20.63 | $20.77 | $14.72 | 1,138,400 |
| 2021-12-14 | $20.81 | $21.05 | $20.40 | $20.95 | $14.85 | 1,130,100 |
| 2021-12-13 | $20.90 | $21.08 | $20.43 | $20.79 | $14.74 | 1,293,770 |
| 2021-12-10 | $21.13 | $21.33 | $20.77 | $20.88 | $14.80 | 967,600 |
| 2021-12-09 | $21.60 | $21.94 | $21.07 | $21.14 | $14.99 | 1,298,900 |
| 2021-12-08 | $21.00 | $21.94 | $20.88 | $21.66 | $15.35 | 1,395,600 |
| 2021-12-07 | $21.50 | $21.84 | $20.73 | $21.00 | $14.89 | 1,782,500 |
| 2021-12-06 | $22.73 | $22.73 | $21.40 | $21.75 | $15.42 | 1,660,900 |
| 2021-12-03 | $22.39 | $22.39 | $22.39 | $22.39 | $15.87 | 1,435,500 |
| 2021-12-02 | $22.07 | $22.07 | $22.07 | $22.07 | $15.65 | 1,592,000 |
| 2021-12-01 | $22.10 | $22.87 | $22.10 | $22.48 | $15.94 | 1,182,700 |
| 2021-11-30 | $22.94 | $23.18 | $22.00 | $22.31 | $15.82 | 1,388,670 |
| 2021-11-29 | $22.16 | $22.62 | $21.58 | $22.39 | $15.87 | 1,915,500 |
| 2021-11-26 | $23.11 | $23.29 | $22.40 | $22.51 | $15.96 | 1,749,300 |
| 2021-11-25 | $22.63 | $23.30 | $22.45 | $23.10 | $16.38 | 2,125,400 |
| 2021-11-24 | $22.95 | $23.00 | $22.39 | $22.68 | $16.08 | 1,606,700 |
| 2021-11-23 | $22.47 | $23.22 | $22.26 | $22.94 | $16.26 | 2,090,900 |
| 2021-11-22 | $22.60 | $23.01 | $22.28 | $22.66 | $16.06 | 3,387,070 |
| 2021-11-19 | $21.37 | $23.22 | $21.35 | $23.01 | $16.31 | 5,253,670 |
| 2021-11-18 | $21.14 | $21.87 | $21.10 | $21.35 | $15.14 | 3,000,660 |
| 2021-11-17 | $21.02 | $21.25 | $20.80 | $21.02 | $14.90 | 2,015,610 |
| 2021-11-16 | $20.92 | $21.56 | $20.80 | $20.83 | $14.77 | 3,882,700 |
| 2021-11-15 | $19.78 | $21.27 | $19.77 | $20.92 | $14.83 | 4,659,900 |
| 2021-11-12 | $19.15 | $19.98 | $19.15 | $19.77 | $14.02 | 2,040,700 |
| 2021-11-11 | $18.81 | $19.36 | $18.81 | $19.17 | $13.59 | 1,296,540 |
| 2021-11-10 | $18.71 | $19.09 | $18.62 | $18.94 | $13.43 | 817,820 |
| 2021-11-09 | $18.69 | $18.79 | $18.60 | $18.74 | $13.28 | 587,000 |
| 2021-11-08 | $18.96 | $19.12 | $18.48 | $18.70 | $13.26 | 1,115,600 |
| 2021-11-05 | $18.25 | $18.25 | $18.25 | $18.25 | $12.94 | 2,085,300 |
| 2021-11-04 | $17.98 | $18.32 | $17.98 | $18.25 | $12.94 | 646,490 |
| 2021-11-03 | $18.12 | $18.30 | $17.97 | $18.11 | $12.84 | 692,300 |
| 2021-11-02 | $18.43 | $18.60 | $17.98 | $18.17 | $12.88 | 900,400 |
| 2021-11-01 | $18.30 | $18.67 | $18.02 | $18.45 | $13.08 | 813,900 |
| 2021-10-29 | $17.93 | $18.45 | $17.84 | $18.30 | $12.97 | 673,500 |
| 2021-10-28 | $18.45 | $18.59 | $17.92 | $17.99 | $12.75 | 1,025,800 |
| 2021-10-27 | $19.08 | $19.08 | $18.20 | $18.60 | $13.19 | 1,095,700 |
| 2021-10-26 | $18.76 | $19.15 | $18.61 | $18.92 | $13.41 | 805,100 |
| 2021-10-25 | $18.90 | $18.95 | $18.71 | $18.80 | $13.33 | 544,000 |
| 2021-10-22 | $18.98 | $19.12 | $18.76 | $18.93 | $13.42 | 555,300 |
| 2021-10-21 | $19.32 | $19.32 | $18.80 | $18.99 | $13.46 | 979,940 |
| 2021-10-20 | $19.62 | $19.67 | $19.30 | $19.32 | $13.70 | 777,300 |
| 2021-10-19 | $19.51 | $19.84 | $19.50 | $19.60 | $13.89 | 595,870 |
| 2021-10-18 | $19.56 | $19.70 | $19.33 | $19.67 | $13.94 | 645,180 |
| 2021-10-15 | $19.80 | $19.80 | $19.50 | $19.56 | $13.87 | 617,000 |
| 2021-10-14 | $19.77 | $19.84 | $19.50 | $19.71 | $13.97 | 651,410 |
| 2021-10-13 | $19.90 | $20.18 | $19.42 | $19.82 | $14.05 | 1,192,700 |
| 2021-10-12 | $20.50 | $20.50 | $19.85 | $20.03 | $14.20 | 1,242,700 |
| 2021-10-11 | $19.94 | $20.75 | $19.72 | $20.38 | $14.45 | 2,131,880 |
| 2021-10-08 | $19.99 | $20.09 | $19.51 | $19.86 | $14.08 | 1,757,720 |
| 2021-10-07 | $19.70 | $19.70 | $19.70 | $19.70 | $13.97 | 0 |
| 2021-10-06 | $19.70 | $19.70 | $19.70 | $19.70 | $13.97 | 0 |
| 2021-09-30 | $18.76 | $19.95 | $18.73 | $19.70 | $13.97 | 2,097,710 |
| 2021-09-29 | $19.49 | $19.49 | $18.58 | $18.72 | $13.27 | 1,665,120 |
| 2021-09-28 | $19.70 | $19.94 | $19.05 | $19.68 | $13.95 | 1,542,060 |
| 2021-09-27 | $20.30 | $20.30 | $19.16 | $19.31 | $13.69 | 2,161,250 |
| 2021-09-24 | $20.10 | $20.51 | $20.00 | $20.33 | $14.41 | 2,149,300 |
| 2021-09-23 | $19.41 | $20.19 | $19.39 | $20.10 | $14.25 | 2,073,100 |
| 2021-09-22 | $19.53 | $19.69 | $19.25 | $19.47 | $13.80 | 898,600 |
| 2021-09-21 | $19.72 | $19.72 | $19.72 | $19.72 | $13.98 | 0 |
| 2021-09-20 | $19.72 | $19.72 | $19.72 | $19.72 | $13.98 | 0 |
| 2021-09-17 | $19.49 | $19.75 | $19.25 | $19.72 | $13.98 | 1,164,130 |
| 2021-09-16 | $20.08 | $20.10 | $19.41 | $19.48 | $13.81 | 1,992,790 |
| 2021-09-15 | $19.87 | $20.50 | $19.62 | $20.13 | $14.27 | 1,509,200 |
| 2021-09-14 | $20.09 | $20.45 | $19.86 | $19.88 | $14.09 | 1,592,300 |
| 2021-09-13 | $20.03 | $20.24 | $19.76 | $20.08 | $14.23 | 1,412,100 |
| 2021-09-10 | $20.45 | $20.49 | $20.06 | $20.12 | $14.26 | 1,430,420 |
| 2021-09-09 | $20.78 | $20.78 | $20.36 | $20.50 | $14.53 | 1,808,020 |
| 2021-09-08 | $19.98 | $20.95 | $19.93 | $20.83 | $14.77 | 3,203,510 |
| 2021-09-07 | $19.97 | $20.03 | $19.73 | $19.91 | $14.11 | 1,232,100 |
| 2021-09-06 | $19.80 | $20.13 | $19.41 | $19.98 | $14.16 | 1,984,500 |
| 2021-09-03 | $19.36 | $19.69 | $19.19 | $19.62 | $13.91 | 1,447,100 |
| 2021-09-02 | $19.55 | $19.64 | $19.17 | $19.36 | $13.72 | 1,939,670 |
| 2021-09-01 | $19.92 | $20.03 | $19.40 | $19.63 | $13.92 | 1,527,070 |
| 2021-08-31 | $20.09 | $20.40 | $19.37 | $19.91 | $14.11 | 2,176,800 |
| 2021-08-30 | $20.43 | $20.95 | $20.21 | $20.40 | $14.46 | 1,264,170 |
| 2021-08-27 | $20.51 | $20.95 | $20.33 | $20.36 | $14.43 | 1,200,200 |
| 2021-08-26 | $21.06 | $21.14 | $20.55 | $20.57 | $14.58 | 1,295,050 |
| 2021-08-25 | $20.98 | $21.29 | $20.80 | $21.06 | $14.93 | 1,335,700 |
| 2021-08-24 | $21.53 | $21.68 | $20.89 | $20.98 | $14.87 | 1,991,700 |
| 2021-08-23 | $20.70 | $21.21 | $20.32 | $21.15 | $14.99 | 1,911,370 |
| 2021-08-20 | $20.18 | $20.83 | $19.94 | $20.33 | $14.41 | 1,659,300 |
| 2021-08-19 | $20.36 | $20.46 | $20.06 | $20.18 | $14.31 | 998,500 |
| 2021-08-18 | $20.90 | $21.03 | $19.90 | $20.33 | $14.41 | 1,872,600 |
| 2021-08-17 | $20.72 | $21.59 | $20.46 | $20.74 | $14.70 | 2,464,170 |
| 2021-08-16 | $21.06 | $21.13 | $20.63 | $20.69 | $14.67 | 1,569,900 |
| 2021-08-13 | $21.30 | $21.48 | $20.72 | $21.06 | $14.93 | 1,570,400 |
| 2021-08-12 | $21.70 | $22.37 | $21.32 | $21.33 | $15.12 | 2,189,600 |
| 2021-08-11 | $21.26 | $21.97 | $20.98 | $21.90 | $15.53 | 2,743,450 |
| 2021-08-10 | $21.00 | $21.44 | $20.78 | $21.01 | $14.89 | 1,649,900 |
| 2021-08-09 | $20.95 | $21.48 | $20.35 | $21.22 | $15.04 | 2,714,750 |
| 2021-08-06 | $21.03 | $21.10 | $20.19 | $20.69 | $14.67 | 1,972,500 |
| 2021-08-05 | $20.99 | $21.25 | $20.61 | $20.90 | $14.82 | 2,082,200 |
| 2021-08-04 | $21.05 | $21.65 | $20.88 | $21.03 | $14.91 | 3,253,600 |
| 2021-08-03 | $20.57 | $22.10 | $20.02 | $21.58 | $15.30 | 4,754,810 |
| 2021-08-02 | $20.15 | $20.65 | $20.01 | $20.30 | $14.39 | 2,868,630 |
| 2021-07-30 | $19.16 | $20.85 | $19.00 | $20.09 | $14.24 | 5,029,240 |
| 2021-07-29 | $18.40 | $19.39 | $18.30 | $18.97 | $13.45 | 3,248,700 |
| 2021-07-28 | $18.82 | $18.99 | $17.58 | $18.27 | $12.95 | 3,867,700 |
| 2021-07-27 | $18.84 | $20.19 | $18.84 | $19.12 | $13.55 | 6,462,930 |
| 2021-07-26 | $20.93 | $21.10 | $20.93 | $20.93 | $14.84 | 1,470,600 |
| 2021-07-23 | $24.01 | $24.14 | $22.73 | $23.25 | $16.48 | 4,631,020 |
| 2021-07-22 | $24.66 | $24.70 | $24.00 | $24.22 | $17.17 | 4,578,900 |
| 2021-07-21 | $24.58 | $24.89 | $24.01 | $24.80 | $17.58 | 5,995,100 |
| 2021-07-20 | $25.60 | $26.32 | $24.09 | $24.40 | $17.30 | 8,856,720 |
| 2021-07-19 | $22.80 | $25.00 | $22.60 | $25.00 | $17.72 | 6,046,550 |
| 2021-07-16 | $22.61 | $22.94 | $22.26 | $22.73 | $16.11 | 3,223,550 |
| 2021-07-15 | $23.10 | $23.44 | $22.07 | $22.60 | $16.02 | 4,660,200 |
| 2021-07-14 | $24.12 | $24.56 | $23.18 | $23.18 | $16.43 | 4,919,400 |
| 2021-07-13 | $23.70 | $24.41 | $23.10 | $24.39 | $17.29 | 6,115,670 |
| 2021-07-12 | $23.57 | $24.08 | $23.04 | $23.92 | $16.96 | 6,513,930 |
| 2021-07-09 | $23.83 | $24.33 | $23.03 | $23.34 | $16.55 | 6,119,870 |
| 2021-07-08 | $25.23 | $25.41 | $23.70 | $23.80 | $16.87 | 7,888,900 |
| 2021-07-07 | $24.36 | $25.98 | $24.30 | $24.86 | $17.62 | 9,409,660 |
| 2021-07-06 | $25.36 | $27.67 | $25.01 | $25.10 | $17.79 | 11,665,330 |
| 2021-07-05 | $24.00 | $29.01 | $23.74 | $26.83 | $19.02 | 16,478,570 |
| 2021-07-02 | $23.49 | $26.37 | $22.36 | $26.37 | $18.69 | 10,923,050 |
| 2021-07-01 | $22.36 | $23.97 | $21.81 | $23.97 | $16.99 | 14,265,050 |
| 2021-06-30 | $19.88 | $21.79 | $19.73 | $21.79 | $15.45 | 4,743,470 |
| 2021-06-29 | $20.23 | $20.28 | $19.70 | $19.81 | $14.04 | 1,235,400 |
| 2021-06-28 | $20.05 | $20.26 | $19.96 | $20.23 | $14.34 | 955,500 |
| 2021-06-25 | $20.43 | $20.56 | $19.92 | $20.10 | $14.25 | 1,588,100 |
| 2021-06-24 | $20.58 | $20.68 | $20.25 | $20.39 | $14.45 | 1,578,970 |
| 2021-06-23 | $20.31 | $20.69 | $20.31 | $20.58 | $14.59 | 2,179,370 |
| 2021-06-22 | $20.04 | $20.45 | $20.04 | $20.29 | $14.38 | 1,538,600 |
| 2021-06-21 | $19.49 | $20.49 | $19.49 | $20.09 | $14.24 | 1,815,270 |
| 2021-06-18 | $19.74 | $19.74 | $19.34 | $19.61 | $13.90 | 1,157,400 |
| 2021-06-17 | $19.55 | $19.99 | $19.01 | $19.74 | $13.99 | 2,235,470 |
| 2021-06-16 | $19.67 | $19.85 | $19.31 | $19.34 | $13.71 | 1,386,870 |
| 2021-06-15 | $20.18 | $20.20 | $19.50 | $19.67 | $13.94 | 1,630,050 |
| 2021-06-14 | $20.26 | $20.26 | $20.26 | $20.26 | $14.36 | 0 |
| 2021-06-11 | $20.21 | $20.50 | $20.16 | $20.26 | $14.36 | 1,390,850 |
| 2021-06-10 | $20.45 | $20.45 | $20.16 | $20.21 | $14.33 | 1,520,050 |
| 2021-06-09 | $20.34 | $20.59 | $20.26 | $20.48 | $14.52 | 1,278,500 |
| 2021-06-08 | $20.93 | $21.20 | $20.24 | $20.38 | $14.45 | 2,662,300 |
| 2021-06-07 | $20.60 | $21.10 | $20.38 | $20.87 | $14.79 | 2,628,080 |
| 2021-06-04 | $20.47 | $20.72 | $20.21 | $20.48 | $14.52 | 1,698,520 |
| 2021-06-03 | $20.54 | $20.97 | $20.25 | $20.59 | $14.60 | 2,997,400 |
| 2021-06-02 | $20.56 | $20.68 | $20.15 | $20.24 | $14.35 | 2,417,100 |
| 2021-06-01 | $20.91 | $21.15 | $20.56 | $20.62 | $14.62 | 3,468,730 |
| 2021-05-31 | $20.69 | $21.55 | $20.01 | $21.19 | $15.02 | 5,346,980 |
| 2021-05-28 | $22.12 | $22.16 | $21.00 | $21.03 | $14.91 | 9,814,380 |
| 2021-05-27 | $19.80 | $21.05 | $19.80 | $21.05 | $14.92 | 6,178,340 |
| 2021-05-26 | $18.89 | $19.28 | $18.73 | $19.14 | $13.57 | 2,595,500 |
| 2021-05-25 | $18.64 | $19.01 | $18.59 | $18.92 | $13.41 | 2,092,950 |
| 2021-05-24 | $18.72 | $18.79 | $18.52 | $18.72 | $13.27 | 1,799,970 |
| 2021-05-21 | $18.55 | $19.20 | $18.51 | $18.79 | $13.32 | 3,247,320 |
| 2021-05-20 | $18.49 | $18.67 | $18.30 | $18.60 | $13.19 | 2,110,600 |
| 2021-05-19 | $18.81 | $18.83 | $18.38 | $18.50 | $13.11 | 2,597,980 |
| 2021-05-18 | $18.88 | $19.16 | $18.26 | $18.81 | $13.33 | 4,337,890 |
| 2021-05-17 | $18.92 | $19.98 | $18.92 | $18.99 | $13.46 | 6,022,600 |
| 2021-05-14 | $21.00 | $21.14 | $20.93 | $21.02 | $14.90 | 1,480,740 |
| 2021-05-13 | $20.78 | $21.15 | $20.78 | $21.09 | $14.95 | 1,564,800 |
| 2021-05-12 | $20.90 | $21.00 | $20.75 | $20.90 | $14.82 | 1,170,200 |
| 2021-05-11 | $21.21 | $21.29 | $20.70 | $20.93 | $14.84 | 1,846,840 |
| 2021-05-10 | $20.59 | $21.20 | $20.48 | $21.02 | $14.90 | 2,496,800 |
| 2021-05-07 | $20.48 | $20.64 | $20.33 | $20.59 | $14.60 | 1,765,700 |
| 2021-05-06 | $20.52 | $20.75 | $20.38 | $20.54 | $14.56 | 1,463,800 |
| 2021-05-05 | $20.50 | $20.50 | $20.50 | $20.50 | $14.53 | 0 |
| 2021-05-04 | $20.50 | $20.50 | $20.50 | $20.50 | $14.53 | 0 |
| 2021-04-30 | $21.15 | $21.29 | $20.31 | $20.50 | $14.53 | 2,408,030 |
| 2021-04-29 | $21.53 | $21.55 | $20.77 | $21.09 | $14.95 | 2,187,530 |
| 2021-04-28 | $22.40 | $22.49 | $21.49 | $21.51 | $15.25 | 3,210,550 |
| 2021-04-27 | $22.58 | $22.80 | $22.03 | $22.51 | $15.96 | 1,679,800 |
| 2021-04-26 | $22.79 | $22.79 | $22.20 | $22.44 | $15.91 | 1,149,100 |
| 2021-04-23 | $22.71 | $22.76 | $22.35 | $22.43 | $15.90 | 1,337,100 |
| 2021-04-22 | $22.80 | $22.89 | $22.68 | $22.80 | $16.16 | 1,148,900 |
| 2021-04-21 | $22.95 | $22.95 | $22.61 | $22.76 | $16.13 | 1,631,000 |
| 2021-04-20 | $22.89 | $23.33 | $22.81 | $23.04 | $16.33 | 2,542,700 |
| 2021-04-19 | $22.84 | $23.20 | $22.67 | $22.99 | $16.30 | 2,227,400 |
| 2021-04-16 | $22.61 | $22.97 | $22.44 | $22.89 | $16.23 | 1,846,710 |
| 2021-04-15 | $22.85 | $22.85 | $22.42 | $22.64 | $16.05 | 1,564,300 |
| 2021-04-14 | $22.73 | $22.95 | $22.35 | $22.87 | $16.21 | 2,172,900 |
| 2021-04-13 | $22.92 | $23.00 | $22.52 | $22.55 | $15.99 | 2,263,400 |
| 2021-04-12 | $23.39 | $23.80 | $23.15 | $23.32 | $16.53 | 3,349,000 |
| 2021-04-09 | $23.12 | $23.22 | $22.61 | $23.07 | $16.35 | 3,375,410 |
| 2021-04-08 | $23.89 | $24.36 | $23.54 | $23.59 | $16.72 | 7,937,000 |
| 2021-04-07 | $23.48 | $26.50 | $23.48 | $25.70 | $18.22 | 9,447,180 |
| 2021-04-06 | $25.21 | $25.21 | $25.21 | $25.21 | $17.87 | 890,000 |
| 2021-04-05 | $28.01 | $28.01 | $28.01 | $28.01 | $19.86 | 0 |
| 2021-04-02 | $28.01 | $28.01 | $28.01 | $28.01 | $19.86 | 604,300 |
| 2021-04-01 | $34.69 | $34.70 | $31.11 | $31.12 | $22.06 | 2,142,800 |
| 2021-03-31 | $34.68 | $35.15 | $34.36 | $34.57 | $24.51 | 438,800 |
| 2021-03-30 | $35.44 | $35.73 | $34.80 | $34.83 | $24.69 | 500,000 |
| 2021-03-29 | $35.10 | $35.65 | $34.30 | $35.47 | $25.14 | 748,100 |
| 2021-03-26 | $35.58 | $35.88 | $34.93 | $35.11 | $24.89 | 360,700 |
| 2021-03-25 | $36.30 | $36.30 | $35.40 | $35.63 | $25.26 | 495,400 |
| 2021-03-24 | $36.17 | $36.39 | $35.87 | $36.08 | $25.58 | 433,700 |
| 2021-03-23 | $36.25 | $36.33 | $35.95 | $36.17 | $25.64 | 466,400 |
| 2021-03-22 | $36.52 | $36.55 | $35.79 | $36.25 | $25.70 | 822,400 |
| 2021-03-19 | $36.57 | $36.70 | $35.86 | $36.47 | $25.85 | 720,200 |
| 2021-03-18 | $36.27 | $36.53 | $36.00 | $36.40 | $25.80 | 1,069,000 |
| 2021-03-17 | $35.48 | $37.74 | $35.37 | $36.00 | $25.52 | 1,942,600 |
| 2021-03-16 | $35.80 | $35.99 | $35.27 | $35.50 | $25.17 | 694,600 |
| 2021-03-15 | $35.30 | $35.89 | $34.60 | $35.30 | $25.02 | 928,300 |
| 2021-03-12 | $34.57 | $35.50 | $34.00 | $35.38 | $25.08 | 858,200 |
| 2021-03-11 | $35.65 | $35.98 | $34.32 | $34.80 | $24.67 | 1,421,500 |
| 2021-03-10 | $36.21 | $36.21 | $35.10 | $35.38 | $25.08 | 689,700 |
| 2021-03-09 | $35.69 | $37.00 | $35.50 | $36.00 | $25.52 | 1,573,800 |
| 2021-03-08 | $36.06 | $36.26 | $35.33 | $35.99 | $25.51 | 1,031,200 |
| 2021-03-05 | $36.08 | $36.66 | $35.78 | $36.06 | $25.56 | 976,200 |
| 2021-03-04 | $36.00 | $36.66 | $36.00 | $36.24 | $25.69 | 842,800 |
| 2021-03-03 | $35.93 | $36.60 | $35.59 | $36.39 | $25.80 | 1,578,600 |
| 2021-03-02 | $35.65 | $35.98 | $35.16 | $35.59 | $25.23 | 2,014,800 |
| 2021-03-01 | $33.50 | $35.59 | $33.50 | $35.48 | $25.15 | 2,325,000 |
| 2021-02-26 | $32.80 | $33.49 | $32.68 | $33.17 | $23.51 | 553,500 |
| 2021-02-25 | $33.30 | $33.30 | $32.20 | $32.97 | $23.37 | 725,800 |
| 2021-02-24 | $33.35 | $33.90 | $32.69 | $32.85 | $23.29 | 743,300 |
| 2021-02-23 | $33.25 | $33.68 | $33.22 | $33.52 | $23.76 | 476,800 |
| 2021-02-22 | $33.57 | $33.71 | $33.21 | $33.38 | $23.66 | 411,800 |
| 2021-02-19 | $33.45 | $33.60 | $32.62 | $33.56 | $23.79 | 608,570 |
| 2021-02-18 | $34.34 | $34.60 | $33.56 | $33.56 | $23.79 | 749,900 |
| 2021-02-17 | $34.35 | $34.35 | $34.35 | $34.35 | $24.35 | 0 |
| 2021-02-16 | $34.35 | $34.35 | $34.35 | $34.35 | $24.35 | 0 |
| 2021-02-15 | $34.35 | $34.35 | $34.35 | $34.35 | $24.35 | 0 |
| 2021-02-12 | $34.35 | $34.35 | $34.35 | $34.35 | $24.35 | 0 |
| 2021-02-11 | $34.35 | $34.35 | $34.35 | $34.35 | $24.35 | 0 |
| 2021-02-10 | $33.96 | $34.99 | $33.02 | $34.35 | $24.35 | 3,053,930 |
| 2021-02-09 | $35.09 | $35.09 | $32.10 | $34.25 | $24.28 | 2,480,600 |
| 2021-02-08 | $35.87 | $35.98 | $34.52 | $35.10 | $24.88 | 1,045,800 |
| 2021-02-05 | $35.00 | $35.87 | $34.65 | $35.87 | $25.43 | 1,764,300 |
| 2021-02-04 | $35.09 | $35.50 | $34.50 | $35.06 | $24.85 | 783,600 |
| 2021-02-03 | $36.00 | $36.00 | $34.60 | $35.10 | $24.88 | 1,613,200 |
| 2021-02-02 | $33.31 | $35.71 | $32.52 | $35.60 | $25.24 | 2,480,500 |
| 2021-02-01 | $33.00 | $33.30 | $32.00 | $33.30 | $23.61 | 1,002,500 |
| 2021-01-29 | $33.47 | $33.48 | $31.48 | $32.97 | $23.37 | 1,843,700 |
| 2021-01-28 | $34.21 | $34.21 | $32.60 | $32.86 | $23.29 | 943,400 |
| 2021-01-27 | $34.00 | $34.58 | $33.22 | $34.15 | $24.21 | 1,719,100 |
| 2021-01-26 | $33.73 | $35.98 | $31.30 | $34.00 | $24.10 | 3,003,320 |
| 2021-01-25 | $32.54 | $33.48 | $31.44 | $33.42 | $23.69 | 1,365,690 |
| 2021-01-22 | $33.69 | $33.95 | $33.07 | $33.33 | $23.63 | 1,126,320 |
| 2021-01-21 | $33.88 | $33.99 | $33.53 | $33.75 | $23.93 | 729,200 |
| 2021-01-20 | $33.69 | $33.99 | $33.18 | $33.88 | $24.02 | 835,700 |
| 2021-01-19 | $33.42 | $33.86 | $33.10 | $33.58 | $23.81 | 604,400 |
| 2021-01-18 | $34.40 | $34.40 | $33.48 | $33.80 | $23.96 | 1,237,250 |
| 2021-01-15 | $33.99 | $34.49 | $33.10 | $34.27 | $24.29 | 1,790,700 |
| 2021-01-14 | $33.63 | $33.78 | $32.63 | $33.59 | $23.81 | 2,191,600 |
| 2021-01-13 | $33.39 | $33.78 | $31.41 | $33.65 | $23.85 | 2,619,330 |
| 2021-01-12 | $32.68 | $33.46 | $31.85 | $33.39 | $23.67 | 1,813,450 |
| 2021-01-11 | $31.17 | $32.60 | $30.71 | $32.45 | $23.00 | 2,386,720 |
| 2021-01-08 | $31.37 | $31.53 | $30.12 | $31.34 | $22.22 | 1,864,440 |
| 2021-01-07 | $31.49 | $31.76 | $30.83 | $31.40 | $22.26 | 1,714,200 |
| 2021-01-06 | $31.53 | $32.20 | $30.89 | $31.50 | $22.33 | 1,632,350 |
| 2021-01-05 | $32.19 | $32.19 | $30.78 | $31.78 | $22.53 | 1,911,300 |
| 2021-01-04 | $32.60 | $33.48 | $31.05 | $32.34 | $22.93 | 2,190,300 |
| 2021-01-01 | $33.67 | $33.67 | $33.67 | $33.67 | $23.87 | 0 |
| 2020-12-31 | $33.68 | $34.28 | $32.49 | $33.67 | $23.87 | 2,288,600 |
| 2020-12-30 | $34.14 | $34.48 | $33.31 | $34.17 | $24.22 | 1,386,050 |
| 2020-12-29 | $33.33 | $34.22 | $32.54 | $33.96 | $24.07 | 1,168,600 |
| 2020-12-28 | $33.60 | $34.64 | $32.31 | $33.35 | $23.64 | 1,739,670 |
| 2020-12-25 | $33.00 | $33.57 | $32.31 | $33.07 | $23.44 | 1,123,400 |
| 2020-12-24 | $33.88 | $33.88 | $31.93 | $33.30 | $23.61 | 1,705,670 |
| 2020-12-23 | $34.22 | $35.00 | $31.79 | $33.29 | $23.60 | 2,761,930 |
| 2020-12-22 | $35.00 | $35.81 | $34.06 | $34.22 | $24.26 | 1,296,910 |
| 2020-12-21 | $36.23 | $36.45 | $34.61 | $35.87 | $25.43 | 1,544,950 |
| 2020-12-18 | $37.69 | $37.69 | $35.57 | $35.69 | $25.30 | 3,273,300 |
| 2020-12-17 | $36.89 | $38.58 | $36.12 | $37.77 | $26.78 | 3,633,000 |
| 2020-12-16 | $37.97 | $37.97 | $36.78 | $36.81 | $26.09 | 1,461,430 |
| 2020-12-15 | $38.25 | $38.79 | $37.80 | $37.92 | $26.88 | 2,374,600 |
| 2020-12-14 | $38.07 | $38.60 | $37.30 | $38.00 | $26.94 | 1,628,200 |
| 2020-12-11 | $38.76 | $38.80 | $37.69 | $38.02 | $26.95 | 1,431,710 |
| 2020-12-10 | $38.14 | $38.66 | $37.68 | $37.90 | $26.87 | 3,276,870 |
| 2020-12-09 | $37.33 | $38.09 | $37.15 | $37.66 | $26.70 | 2,710,330 |
| 2020-12-08 | $35.30 | $38.26 | $35.30 | $37.90 | $26.87 | 5,272,580 |
| 2020-12-07 | $34.47 | $35.80 | $34.11 | $35.15 | $24.92 | 2,702,550 |
| 2020-12-04 | $34.68 | $34.79 | $33.88 | $34.04 | $24.13 | 1,404,130 |
| 2020-12-03 | $34.53 | $34.80 | $33.77 | $34.40 | $24.39 | 2,907,470 |
| 2020-12-02 | $33.03 | $34.50 | $32.60 | $33.77 | $23.94 | 3,608,030 |
| 2020-12-01 | $30.27 | $33.58 | $30.18 | $33.05 | $23.43 | 3,965,440 |
| 2020-11-30 | $34.12 | $34.54 | $30.80 | $30.80 | $21.83 | 4,535,800 |
| 2020-11-27 | $32.70 | $34.42 | $32.24 | $34.22 | $24.26 | 3,358,740 |
| 2020-11-26 | $30.50 | $32.80 | $30.01 | $32.70 | $23.18 | 3,881,200 |
| 2020-11-25 | $31.00 | $31.23 | $30.72 | $30.85 | $21.87 | 567,200 |
| 2020-11-24 | $30.72 | $31.47 | $30.72 | $31.00 | $21.98 | 875,300 |
| 2020-11-23 | $29.61 | $30.94 | $29.52 | $30.82 | $21.85 | 904,300 |
| 2020-11-20 | $29.66 | $30.16 | $29.20 | $29.65 | $21.02 | 1,259,550 |
| 2020-11-19 | $29.45 | $29.75 | $28.74 | $29.60 | $20.98 | 689,900 |
| 2020-11-18 | $28.80 | $29.49 | $28.80 | $29.28 | $20.76 | 884,400 |
| 2020-11-17 | $28.88 | $29.18 | $27.62 | $29.17 | $20.68 | 1,034,000 |
| 2020-11-16 | $29.99 | $29.99 | $28.71 | $28.88 | $20.47 | 744,600 |
| 2020-11-13 | $30.61 | $30.61 | $29.30 | $29.67 | $21.03 | 1,272,340 |
| 2020-11-12 | $30.50 | $30.75 | $29.96 | $30.61 | $21.70 | 2,275,640 |
| 2020-11-11 | $31.08 | $31.10 | $30.22 | $30.66 | $21.74 | 895,500 |
| 2020-11-10 | $31.43 | $31.85 | $30.72 | $30.77 | $21.81 | 2,284,900 |
| 2020-11-09 | $31.95 | $32.18 | $31.07 | $31.50 | $22.33 | 1,948,200 |
| 2020-11-06 | $31.81 | $32.08 | $31.33 | $31.51 | $22.34 | 1,210,100 |
| 2020-11-05 | $31.19 | $31.85 | $31.19 | $31.71 | $22.48 | 2,171,950 |
| 2020-11-04 | $31.10 | $31.35 | $30.56 | $30.96 | $21.95 | 1,448,040 |
| 2020-11-03 | $31.34 | $31.66 | $30.49 | $30.91 | $21.91 | 2,871,200 |
| 2020-11-02 | $31.33 | $31.90 | $30.55 | $31.40 | $22.26 | 2,262,500 |
| 2020-10-30 | $31.74 | $31.91 | $30.80 | $30.80 | $21.83 | 2,233,310 |
| 2020-10-29 | $30.45 | $31.78 | $29.83 | $31.47 | $22.31 | 3,005,330 |
| 2020-10-28 | $29.99 | $31.07 | $29.77 | $30.54 | $21.65 | 2,688,130 |
| 2020-10-27 | $29.90 | $30.44 | $29.05 | $29.97 | $21.25 | 2,655,830 |
| 2020-10-26 | $29.50 | $30.23 | $29.33 | $29.90 | $21.20 | 2,139,960 |
| 2020-10-23 | $28.85 | $29.83 | $28.70 | $29.60 | $20.98 | 2,260,970 |
| 2020-10-22 | $28.88 | $29.39 | $28.51 | $29.04 | $20.59 | 1,856,800 |
| 2020-10-21 | $28.90 | $29.34 | $28.87 | $29.01 | $20.57 | 1,047,740 |
| 2020-10-20 | $28.48 | $29.29 | $28.48 | $29.08 | $20.61 | 1,253,300 |
| 2020-10-19 | $29.06 | $29.26 | $28.65 | $28.66 | $20.32 | 1,037,210 |
| 2020-10-16 | $28.80 | $29.40 | $28.43 | $29.06 | $20.60 | 1,388,570 |
| 2020-10-15 | $28.74 | $29.10 | $28.34 | $28.88 | $20.47 | 1,171,870 |
| 2020-10-14 | $29.18 | $29.30 | $28.68 | $28.70 | $20.35 | 1,318,300 |
| 2020-10-13 | $28.67 | $29.40 | $27.95 | $29.18 | $20.69 | 2,124,590 |
| 2020-10-12 | $27.52 | $28.80 | $27.50 | $28.52 | $20.22 | 2,965,700 |
| 2020-10-09 | $27.50 | $27.66 | $27.28 | $27.47 | $19.47 | 1,271,470 |
| 2020-10-08 | $27.10 | $27.10 | $27.10 | $27.10 | $19.21 | 0 |
| 2020-10-07 | $27.10 | $27.10 | $27.10 | $27.10 | $19.21 | 0 |
| 2020-10-06 | $27.10 | $27.10 | $27.10 | $27.10 | $19.21 | 0 |
| 2020-10-05 | $27.10 | $27.10 | $27.10 | $27.10 | $19.21 | 0 |
| 2020-10-02 | $27.10 | $27.10 | $27.10 | $27.10 | $19.21 | 0 |
| 2020-10-01 | $27.10 | $27.10 | $27.10 | $27.10 | $19.21 | 0 |
| 2020-09-30 | $27.15 | $27.37 | $26.82 | $27.10 | $19.21 | 1,773,730 |
| 2020-09-29 | $28.09 | $28.23 | $27.02 | $27.18 | $19.27 | 2,807,210 |
| 2020-09-28 | $26.38 | $28.12 | $26.38 | $27.58 | $19.55 | 4,880,680 |
| 2020-09-25 | $27.90 | $28.01 | $26.00 | $26.19 | $18.57 | 4,434,070 |
| 2020-09-24 | $31.00 | $33.33 | $28.75 | $28.89 | $20.48 | 8,257,700 |
| 2020-09-23 | $30.48 | $32.36 | $30.00 | $31.94 | $22.64 | 9,034,190 |
| 2020-09-22 | $28.64 | $31.20 | $28.32 | $30.60 | $21.69 | 8,597,100 |
| 2020-09-21 | $27.71 | $29.21 | $26.19 | $28.84 | $20.44 | 6,223,740 |
| 2020-09-18 | $26.25 | $27.75 | $26.07 | $27.75 | $19.67 | 7,415,480 |
| 2020-09-17 | $24.69 | $27.04 | $24.51 | $26.45 | $18.75 | 5,999,870 |
| 2020-09-16 | $24.91 | $24.91 | $24.53 | $24.58 | $17.42 | 447,800 |
| 2020-09-15 | $25.14 | $25.34 | $24.81 | $24.94 | $17.68 | 1,254,500 |
| 2020-09-14 | $24.80 | $25.32 | $24.80 | $25.15 | $17.83 | 956,270 |
| 2020-09-11 | $24.43 | $25.19 | $24.12 | $24.80 | $17.58 | 1,260,700 |
| 2020-09-10 | $24.97 | $25.40 | $24.25 | $24.50 | $17.37 | 1,317,280 |
| 2020-09-09 | $24.26 | $25.53 | $24.00 | $25.15 | $17.83 | 3,136,940 |
| 2020-09-08 | $23.99 | $24.50 | $23.98 | $24.38 | $17.28 | 1,579,790 |
| 2020-09-07 | $24.58 | $25.45 | $24.02 | $24.03 | $17.04 | 3,965,820 |
| 2020-09-04 | $27.77 | $29.72 | $26.55 | $26.69 | $18.92 | 8,792,170 |
| 2020-09-03 | $28.12 | $28.98 | $26.75 | $28.30 | $20.06 | 5,412,420 |
| 2020-09-02 | $27.52 | $28.14 | $27.15 | $28.14 | $19.95 | 6,381,310 |
| 2020-09-01 | $26.52 | $27.56 | $26.28 | $27.50 | $19.49 | 4,235,710 |
| 2020-08-31 | $26.64 | $26.78 | $26.40 | $26.66 | $18.90 | 2,220,900 |
| 2020-08-28 | $26.66 | $26.70 | $26.20 | $26.70 | $18.93 | 1,396,500 |
| 2020-08-27 | $26.60 | $26.85 | $26.20 | $26.70 | $18.93 | 1,425,200 |
| 2020-08-26 | $26.97 | $27.00 | $26.16 | $26.65 | $18.89 | 1,754,340 |
| 2020-08-25 | $27.64 | $27.64 | $26.90 | $26.90 | $19.07 | 2,157,560 |
| 2020-08-24 | $27.71 | $27.88 | $26.89 | $27.88 | $19.76 | 3,705,090 |
| 2020-08-21 | $26.84 | $27.95 | $26.26 | $27.73 | $19.66 | 5,519,140 |
| 2020-08-20 | $26.90 | $27.19 | $26.22 | $26.25 | $18.61 | 1,930,900 |
| 2020-08-19 | $27.15 | $27.78 | $26.71 | $27.03 | $19.16 | 3,495,500 |
| 2020-08-18 | $26.44 | $27.50 | $26.23 | $27.24 | $19.31 | 4,949,880 |
| 2020-08-17 | $25.91 | $26.60 | $25.90 | $26.44 | $18.74 | 2,285,680 |
| 2020-08-14 | $25.38 | $27.20 | $25.30 | $26.10 | $18.50 | 2,853,240 |
| 2020-08-13 | $25.30 | $25.55 | $24.88 | $25.30 | $17.94 | 724,670 |
| 2020-08-12 | $25.22 | $25.33 | $24.20 | $25.07 | $17.77 | 902,000 |
| 2020-08-11 | $25.53 | $25.71 | $25.18 | $25.24 | $17.89 | 1,326,800 |
| 2020-08-10 | $25.30 | $25.62 | $24.96 | $25.62 | $18.16 | 1,266,800 |
| 2020-08-07 | $25.48 | $25.54 | $25.02 | $25.34 | $17.96 | 1,310,200 |
| 2020-08-06 | $25.19 | $25.65 | $24.91 | $25.60 | $18.15 | 1,587,050 |
| 2020-08-05 | $25.10 | $25.38 | $24.86 | $25.19 | $17.86 | 828,900 |
| 2020-08-04 | $25.25 | $25.45 | $24.80 | $25.05 | $17.76 | 1,132,200 |
| 2020-08-03 | $24.88 | $25.28 | $24.76 | $25.16 | $17.84 | 1,195,490 |
| 2020-07-31 | $24.06 | $24.86 | $24.05 | $24.84 | $17.61 | 1,308,100 |
| 2020-07-30 | $24.34 | $24.56 | $24.10 | $24.16 | $17.13 | 700,900 |
| 2020-07-29 | $24.00 | $24.47 | $23.87 | $24.40 | $17.30 | 606,660 |
| 2020-07-28 | $24.12 | $24.35 | $23.85 | $24.08 | $17.07 | 462,460 |
| 2020-07-27 | $23.78 | $24.03 | $23.42 | $23.98 | $17.00 | 585,750 |
| 2020-07-24 | $24.73 | $25.28 | $23.76 | $23.76 | $16.84 | 1,114,250 |
| 2020-07-23 | $24.77 | $25.00 | $24.18 | $24.55 | $17.40 | 1,047,670 |
| 2020-07-22 | $25.10 | $25.39 | $24.90 | $24.95 | $17.69 | 1,148,800 |
| 2020-07-21 | $25.08 | $25.35 | $24.99 | $25.28 | $17.92 | 963,430 |
| 2020-07-20 | $24.66 | $25.18 | $24.60 | $25.15 | $17.83 | 983,800 |
| 2020-07-17 | $24.55 | $24.94 | $24.31 | $24.57 | $17.42 | 794,630 |
| 2020-07-16 | $25.40 | $26.15 | $24.55 | $24.56 | $17.41 | 1,683,300 |
| 2020-07-15 | $26.50 | $26.54 | $25.56 | $25.64 | $18.18 | 2,792,070 |
| 2020-07-14 | $25.42 | $26.96 | $25.42 | $26.85 | $19.03 | 5,258,840 |
| 2020-07-13 | $25.10 | $25.69 | $25.00 | $25.64 | $18.18 | 2,176,300 |
| 2020-07-10 | $25.85 | $25.85 | $24.99 | $25.00 | $17.72 | 2,507,900 |
| 2020-07-09 | $25.59 | $26.00 | $25.25 | $25.83 | $18.31 | 3,360,120 |
| 2020-07-08 | $25.11 | $25.71 | $24.82 | $25.63 | $18.17 | 2,992,740 |
| 2020-07-07 | $24.82 | $25.58 | $24.60 | $25.11 | $17.80 | 3,468,030 |
| 2020-07-06 | $24.06 | $24.80 | $24.06 | $24.76 | $17.55 | 3,303,000 |
| 2020-07-03 | $24.45 | $24.70 | $24.05 | $24.09 | $17.08 | 2,612,120 |
| 2020-07-02 | $24.37 | $24.88 | $24.25 | $24.47 | $17.35 | 3,613,500 |
| 2020-07-01 | $24.81 | $25.19 | $24.10 | $24.70 | $17.51 | 3,507,930 |
| 2020-06-30 | $25.00 | $25.61 | $24.58 | $24.93 | $17.67 | 4,940,000 |
| 2020-06-29 | $24.93 | $25.14 | $24.25 | $25.10 | $17.65 | 4,765,700 |
| 2020-06-26 | $25.16 | $25.16 | $25.16 | $25.16 | $17.69 | 0 |
| 2020-06-25 | $25.16 | $25.16 | $25.16 | $25.16 | $17.69 | 0 |
| 2020-06-24 | $23.55 | $25.60 | $23.40 | $25.16 | $17.69 | 5,360,100 |
| 2020-06-23 | $23.25 | $23.57 | $22.90 | $23.56 | $16.57 | 1,415,000 |
| 2020-06-22 | $23.13 | $23.41 | $23.13 | $23.14 | $16.27 | 810,900 |
| 2020-06-19 | $23.28 | $23.32 | $23.03 | $23.15 | $16.28 | 1,143,120 |
| 2020-06-18 | $22.93 | $24.20 | $22.81 | $23.40 | $16.46 | 2,474,570 |
| 2020-06-17 | $22.78 | $22.96 | $22.57 | $22.94 | $16.13 | 779,670 |
| 2020-06-16 | $22.47 | $22.70 | $22.45 | $22.69 | $15.96 | 648,300 |
| 2020-06-15 | $22.60 | $22.65 | $22.26 | $22.29 | $15.68 | 1,018,350 |
| 2020-06-12 | $22.48 | $22.74 | $22.44 | $22.59 | $15.89 | 748,200 |
| 2020-06-11 | $22.83 | $23.32 | $22.71 | $22.96 | $16.15 | 959,300 |
| 2020-06-10 | $22.81 | $23.08 | $22.74 | $22.85 | $16.07 | 532,600 |
| 2020-06-09 | $22.97 | $23.10 | $22.80 | $22.86 | $16.08 | 705,800 |
| 2020-06-08 | $23.16 | $23.41 | $22.89 | $22.92 | $16.12 | 1,129,800 |
| 2020-06-05 | $23.00 | $23.15 | $22.84 | $23.12 | $16.26 | 598,500 |
| 2020-06-04 | $22.85 | $23.13 | $22.80 | $22.96 | $16.15 | 657,140 |
| 2020-06-03 | $23.20 | $23.20 | $22.78 | $22.85 | $16.07 | 909,040 |
| 2020-06-02 | $22.80 | $23.15 | $22.68 | $22.98 | $16.16 | 1,064,200 |
| 2020-06-01 | $22.35 | $22.83 | $22.20 | $22.74 | $15.99 | 1,051,500 |
| 2020-05-29 | $22.09 | $22.28 | $22.02 | $22.12 | $15.56 | 538,800 |
| 2020-05-28 | $22.38 | $22.49 | $21.84 | $22.02 | $15.49 | 1,103,600 |
| 2020-05-27 | $22.74 | $22.75 | $22.32 | $22.38 | $15.74 | 1,057,400 |
| 2020-05-26 | $22.42 | $22.82 | $22.42 | $22.75 | $16.00 | 953,000 |
| 2020-05-25 | $22.37 | $22.60 | $22.13 | $22.51 | $15.83 | 532,100 |
| 2020-05-22 | $22.29 | $22.67 | $22.08 | $22.37 | $15.73 | 768,600 |
| 2020-05-21 | $22.81 | $23.00 | $22.22 | $22.29 | $15.68 | 1,015,900 |
| 2020-05-20 | $23.72 | $23.72 | $22.60 | $22.87 | $16.08 | 1,613,040 |
| 2020-05-19 | $23.48 | $23.82 | $23.43 | $23.70 | $16.67 | 1,019,840 |
| 2020-05-18 | $23.92 | $24.32 | $23.31 | $23.35 | $16.42 | 1,265,700 |
| 2020-05-15 | $24.10 | $24.46 | $23.84 | $24.06 | $16.92 | 1,238,000 |
| 2020-05-14 | $23.94 | $24.47 | $23.70 | $24.05 | $16.91 | 1,632,390 |
| 2020-05-13 | $23.85 | $24.21 | $23.75 | $24.01 | $16.89 | 1,555,990 |
| 2020-05-12 | $24.16 | $24.30 | $23.60 | $24.01 | $16.89 | 1,812,200 |
| 2020-05-11 | $24.40 | $24.87 | $23.87 | $24.16 | $16.99 | 3,341,130 |
| 2020-05-08 | $22.89 | $25.00 | $22.80 | $24.44 | $17.19 | 4,164,430 |
| 2020-05-07 | $23.40 | $23.40 | $22.82 | $22.89 | $16.10 | 1,426,000 |
| 2020-05-06 | $22.31 | $23.79 | $22.31 | $23.40 | $16.46 | 2,610,560 |
| 2020-05-05 | $22.75 | $22.75 | $22.75 | $22.75 | $16.00 | 0 |
| 2020-05-04 | $22.75 | $22.75 | $22.75 | $22.75 | $16.00 | 0 |
| 2020-05-01 | $22.75 | $22.75 | $22.75 | $22.75 | $16.00 | 0 |
| 2020-04-30 | $22.75 | $23.05 | $22.45 | $22.75 | $16.00 | 2,371,210 |
| 2020-04-29 | $23.74 | $23.75 | $22.69 | $22.93 | $16.13 | 3,008,620 |
| 2020-04-28 | $22.60 | $23.88 | $21.32 | $23.71 | $16.67 | 3,867,500 |
| 2020-04-27 | $22.71 | $23.11 | $22.41 | $22.50 | $15.82 | 984,700 |
| 2020-04-24 | $22.98 | $23.68 | $22.70 | $22.91 | $16.11 | 1,801,520 |
| 2020-04-23 | $22.74 | $23.46 | $22.30 | $23.20 | $16.32 | 2,377,830 |
| 2020-04-22 | $23.50 | $24.38 | $23.00 | $23.04 | $16.20 | 3,399,460 |
| 2020-04-21 | $22.30 | $23.68 | $22.12 | $23.50 | $16.53 | 2,160,700 |
| 2020-04-20 | $22.15 | $22.55 | $21.87 | $22.49 | $15.82 | 812,910 |
| 2020-04-17 | $22.45 | $22.59 | $22.03 | $22.09 | $15.54 | 789,670 |
| 2020-04-16 | $22.30 | $22.40 | $21.91 | $22.28 | $15.67 | 581,460 |
| 2020-04-15 | $22.75 | $22.98 | $22.24 | $22.35 | $15.72 | 973,000 |
| 2020-04-14 | $22.30 | $22.77 | $22.30 | $22.76 | $16.01 | 714,610 |
| 2020-04-13 | $22.65 | $22.68 | $22.22 | $22.29 | $15.68 | 792,640 |
| 2020-04-10 | $23.75 | $23.85 | $22.61 | $22.94 | $16.13 | 1,394,210 |
| 2020-04-09 | $24.05 | $24.44 | $23.61 | $23.69 | $16.66 | 1,278,700 |
| 2020-04-08 | $23.66 | $24.21 | $23.47 | $24.02 | $16.89 | 1,586,720 |
| 2020-04-07 | $23.03 | $23.94 | $23.01 | $23.71 | $16.67 | 1,741,640 |
| 2020-04-06 | $22.77 | $22.77 | $22.77 | $22.77 | $16.01 | 0 |
| 2020-04-03 | $23.40 | $23.48 | $22.68 | $22.77 | $16.01 | 919,580 |
| 2020-04-02 | $22.81 | $23.45 | $22.62 | $23.39 | $16.45 | 992,950 |
| 2020-04-01 | $22.92 | $23.40 | $22.81 | $23.01 | $16.18 | 1,068,650 |
| 2020-03-31 | $22.65 | $23.15 | $22.30 | $22.92 | $16.12 | 1,383,200 |
| 2020-03-30 | $23.24 | $23.40 | $22.17 | $22.56 | $15.87 | 1,606,500 |
| 2020-03-27 | $23.43 | $24.47 | $22.86 | $23.75 | $16.70 | 2,646,290 |
| 2020-03-26 | $22.70 | $23.69 | $22.56 | $23.12 | $16.26 | 1,617,910 |
| 2020-03-25 | $22.60 | $23.35 | $22.49 | $23.00 | $16.18 | 1,183,750 |
| 2020-03-24 | $22.04 | $22.58 | $21.74 | $22.29 | $15.68 | 724,650 |
| 2020-03-23 | $22.88 | $22.88 | $21.84 | $21.96 | $15.44 | 864,300 |
| 2020-03-20 | $22.51 | $23.36 | $22.51 | $23.10 | $16.25 | 950,060 |
| 2020-03-19 | $22.68 | $22.87 | $21.66 | $22.40 | $15.75 | 796,800 |
| 2020-03-18 | $23.15 | $23.46 | $22.38 | $22.46 | $15.80 | 752,370 |
| 2020-03-17 | $22.80 | $23.24 | $21.00 | $22.93 | $16.13 | 979,050 |
| 2020-03-16 | $24.10 | $24.69 | $22.67 | $22.70 | $15.96 | 1,213,160 |
| 2020-03-13 | $23.79 | $24.20 | $23.22 | $23.84 | $16.77 | 1,290,100 |
| 2020-03-12 | $24.55 | $25.36 | $24.30 | $24.70 | $17.37 | 873,870 |
| 2020-03-11 | $25.30 | $25.85 | $25.03 | $25.09 | $17.64 | 1,173,500 |
| 2020-03-10 | $24.34 | $25.35 | $23.99 | $25.30 | $17.79 | 1,186,180 |
| 2020-03-09 | $25.50 | $25.72 | $24.40 | $24.47 | $17.21 | 1,257,200 |
| 2020-03-06 | $25.68 | $26.20 | $25.23 | $25.76 | $18.12 | 1,347,100 |
| 2020-03-05 | $25.45 | $25.82 | $25.42 | $25.76 | $18.12 | 1,251,260 |
| 2020-03-04 | $25.10 | $25.41 | $24.76 | $25.30 | $17.79 | 879,610 |
| 2020-03-03 | $25.70 | $25.75 | $24.86 | $25.13 | $17.67 | 1,338,160 |
| 2020-03-02 | $23.86 | $25.14 | $23.86 | $25.10 | $17.65 | 1,165,600 |
| 2020-02-28 | $25.15 | $25.43 | $23.58 | $23.75 | $16.70 | 1,688,040 |
| 2020-02-27 | $25.93 | $26.26 | $25.63 | $25.77 | $18.12 | 1,057,950 |
| 2020-02-26 | $26.18 | $26.91 | $25.80 | $25.96 | $18.26 | 1,547,120 |
| 2020-02-25 | $26.13 | $26.63 | $25.30 | $26.36 | $18.54 | 1,918,740 |
| 2020-02-24 | $26.00 | $27.35 | $26.00 | $27.10 | $19.06 | 2,218,500 |
| 2020-02-21 | $25.88 | $26.49 | $25.80 | $26.24 | $18.45 | 1,530,500 |
| 2020-02-20 | $25.70 | $25.95 | $25.20 | $25.88 | $18.20 | 1,400,350 |
| 2020-02-19 | $25.41 | $25.89 | $25.09 | $25.42 | $17.88 | 1,388,020 |
| 2020-02-18 | $24.60 | $25.65 | $24.60 | $25.42 | $17.88 | 1,469,150 |
| 2020-02-17 | $23.97 | $25.15 | $23.95 | $24.79 | $17.43 | 1,555,450 |
| 2020-02-14 | $23.74 | $24.20 | $23.73 | $23.85 | $16.77 | 756,960 |
| 2020-02-13 | $24.16 | $24.37 | $23.70 | $23.73 | $16.69 | 1,033,870 |
| 2020-02-12 | $23.69 | $24.21 | $23.50 | $24.21 | $17.03 | 1,039,120 |
| 2020-02-11 | $24.34 | $24.34 | $23.75 | $23.84 | $16.77 | 1,072,520 |
| 2020-02-10 | $23.28 | $23.88 | $23.17 | $23.71 | $16.67 | 920,520 |
| 2020-02-07 | $22.79 | $23.47 | $22.58 | $23.38 | $16.44 | 1,117,810 |
| 2020-02-06 | $22.49 | $23.04 | $22.46 | $22.90 | $16.10 | 904,660 |
| 2020-02-05 | $22.46 | $23.17 | $22.18 | $22.69 | $15.96 | 1,131,550 |
| 2020-02-04 | $21.29 | $22.44 | $21.29 | $22.22 | $15.63 | 1,612,740 |
| 2020-02-03 | $23.65 | $23.65 | $23.65 | $23.65 | $16.63 | 118,000 |
| 2020-01-31 | $26.28 | $26.28 | $26.28 | $26.28 | $18.48 | 0 |
| 2020-01-30 | $26.28 | $26.28 | $26.28 | $26.28 | $18.48 | 0 |
| 2020-01-29 | $26.28 | $26.28 | $26.28 | $26.28 | $18.48 | 0 |
| 2020-01-28 | $26.28 | $26.28 | $26.28 | $26.28 | $18.48 | 0 |
| 2020-01-27 | $26.28 | $26.28 | $26.28 | $26.28 | $18.48 | 0 |
| 2020-01-24 | $26.28 | $26.28 | $26.28 | $26.28 | $18.48 | 0 |
| 2020-01-23 | $27.30 | $27.38 | $25.98 | $26.28 | $18.48 | 843,100 |
| 2020-01-22 | $26.80 | $27.36 | $26.32 | $27.34 | $19.23 | 833,920 |
| 2020-01-21 | $27.47 | $27.58 | $26.78 | $26.80 | $18.85 | 933,400 |
| 2020-01-20 | $27.95 | $27.95 | $27.06 | $27.46 | $19.31 | 1,078,930 |
| 2020-01-17 | $27.94 | $28.25 | $27.94 | $27.98 | $19.68 | 571,570 |
| 2020-01-16 | $28.25 | $28.36 | $27.88 | $27.94 | $19.65 | 812,500 |
| 2020-01-15 | $28.79 | $28.79 | $28.14 | $28.23 | $19.85 | 946,300 |
| 2020-01-14 | $28.68 | $28.94 | $28.46 | $28.78 | $20.24 | 958,840 |
| 2020-01-13 | $28.60 | $28.76 | $28.22 | $28.63 | $20.13 | 802,710 |
| 2020-01-10 | $28.91 | $29.10 | $28.49 | $28.60 | $20.11 | 892,100 |
| 2020-01-09 | $28.69 | $28.85 | $28.45 | $28.81 | $20.26 | 994,270 |
| 2020-01-08 | $28.85 | $28.97 | $28.30 | $28.32 | $19.92 | 1,420,500 |
| 2020-01-07 | $28.80 | $29.10 | $28.63 | $29.01 | $20.40 | 1,411,690 |
| 2020-01-06 | $28.19 | $28.82 | $28.11 | $28.71 | $20.19 | 1,330,150 |
| 2020-01-03 | $28.69 | $28.73 | $28.33 | $28.58 | $20.10 | 1,207,200 |
| 2020-01-02 | $27.80 | $28.62 | $27.80 | $28.50 | $20.04 | 1,635,000 |
| 2020-01-01 | $27.67 | $27.67 | $27.67 | $27.67 | $19.46 | 0 |
| 2019-12-31 | $28.14 | $28.16 | $27.56 | $27.67 | $19.46 | 1,535,750 |
| 2019-12-30 | $28.29 | $28.36 | $27.71 | $28.04 | $19.72 | 1,401,070 |
| 2019-12-27 | $29.18 | $29.50 | $28.65 | $28.65 | $20.15 | 1,871,770 |
| 2019-12-26 | $28.96 | $29.21 | $28.71 | $29.20 | $20.54 | 1,692,900 |
| 2019-12-25 | $28.95 | $29.30 | $28.69 | $29.01 | $20.40 | 1,976,360 |
| 2019-12-24 | $28.61 | $29.15 | $28.40 | $28.99 | $20.39 | 2,089,600 |
| 2019-12-23 | $29.80 | $30.59 | $28.59 | $28.59 | $20.11 | 3,283,170 |
| 2019-12-20 | $30.51 | $30.80 | $29.70 | $29.99 | $21.09 | 4,453,580 |
| 2019-12-19 | $32.66 | $33.80 | $31.29 | $31.30 | $22.01 | 8,488,290 |
| 2019-12-18 | $29.71 | $32.66 | $29.42 | $32.66 | $22.97 | 5,647,030 |
| 2019-12-17 | $29.56 | $30.00 | $29.55 | $29.69 | $20.88 | 2,508,740 |
| 2019-12-16 | $32.00 | $32.32 | $30.00 | $30.15 | $21.20 | 5,492,630 |
| 2019-12-13 | $28.11 | $30.73 | $27.95 | $30.73 | $21.61 | 2,774,990 |
| 2019-12-12 | $27.46 | $28.08 | $27.46 | $27.94 | $19.65 | 1,019,750 |
| 2019-12-11 | $27.53 | $27.98 | $27.30 | $27.60 | $19.41 | 717,450 |
| 2019-12-10 | $27.31 | $27.74 | $27.31 | $27.53 | $19.36 | 802,620 |
| 2019-12-09 | $27.31 | $27.74 | $27.30 | $27.65 | $19.45 | 947,130 |
| 2019-12-06 | $26.99 | $27.48 | $26.85 | $27.31 | $19.21 | 899,200 |
| 2019-12-05 | $26.70 | $27.29 | $26.69 | $27.23 | $19.15 | 1,140,380 |
| 2019-12-04 | $26.97 | $26.97 | $26.62 | $26.84 | $18.88 | 588,400 |
| 2019-12-03 | $26.29 | $27.10 | $26.28 | $27.05 | $19.02 | 828,200 |
| 2019-12-02 | $26.58 | $26.87 | $26.40 | $26.77 | $18.83 | 831,800 |
| 2019-11-29 | $25.89 | $26.98 | $25.70 | $26.59 | $18.70 | 992,970 |
| 2019-11-28 | $25.98 | $26.32 | $25.80 | $25.90 | $18.21 | 564,600 |
| 2019-11-27 | $25.55 | $26.26 | $25.42 | $25.98 | $18.27 | 553,370 |
| 2019-11-26 | $25.53 | $26.09 | $25.53 | $25.96 | $18.26 | 563,570 |
| 2019-11-25 | $26.25 | $26.25 | $25.35 | $25.85 | $18.18 | 711,120 |
| 2019-11-22 | $26.52 | $26.79 | $26.04 | $26.19 | $18.42 | 776,870 |
| 2019-11-21 | $26.11 | $26.47 | $26.00 | $26.09 | $18.35 | 469,560 |
| 2019-11-20 | $26.70 | $26.70 | $26.21 | $26.31 | $18.50 | 896,370 |
| 2019-11-19 | $26.70 | $26.90 | $26.28 | $26.88 | $18.90 | 1,098,570 |
| 2019-11-18 | $26.48 | $27.36 | $26.31 | $26.90 | $18.92 | 1,524,500 |
| 2019-11-15 | $25.61 | $27.27 | $25.42 | $26.52 | $18.65 | 2,078,340 |
| 2019-11-14 | $25.43 | $25.68 | $25.26 | $25.61 | $18.01 | 582,220 |
| 2019-11-13 | $25.90 | $25.90 | $25.20 | $25.43 | $17.88 | 511,050 |
| 2019-11-12 | $25.70 | $25.84 | $25.35 | $25.73 | $18.09 | 595,590 |
| 2019-11-11 | $26.48 | $26.48 | $25.30 | $25.35 | $17.83 | 788,870 |
| 2019-11-08 | $26.90 | $26.97 | $26.60 | $26.61 | $18.71 | 508,520 |
| 2019-11-07 | $26.18 | $26.72 | $26.17 | $26.61 | $18.71 | 626,020 |
| 2019-11-06 | $27.05 | $27.15 | $26.10 | $26.29 | $18.49 | 1,061,050 |
| 2019-11-05 | $27.80 | $27.94 | $26.70 | $26.96 | $18.96 | 1,028,720 |
| 2019-11-04 | $27.88 | $28.08 | $27.82 | $27.90 | $19.62 | 413,000 |
| 2019-11-01 | $27.76 | $27.98 | $27.56 | $27.88 | $19.61 | 524,110 |
| 2019-10-31 | $27.67 | $28.28 | $27.67 | $27.76 | $19.52 | 625,400 |
| 2019-10-30 | $28.70 | $28.73 | $27.80 | $27.88 | $19.61 | 758,500 |
| 2019-10-29 | $29.29 | $29.53 | $28.59 | $28.74 | $20.21 | 839,470 |
| 2019-10-28 | $29.09 | $29.50 | $29.06 | $29.47 | $20.73 | 743,370 |
| 2019-10-25 | $28.90 | $29.37 | $28.76 | $29.29 | $20.60 | 622,200 |
| 2019-10-24 | $28.84 | $29.29 | $28.84 | $28.88 | $20.31 | 380,700 |
| 2019-10-23 | $29.01 | $29.45 | $28.90 | $28.96 | $20.37 | 454,900 |
| 2019-10-22 | $28.47 | $29.14 | $28.47 | $29.14 | $20.49 | 651,820 |
| 2019-10-21 | $28.97 | $28.98 | $28.31 | $28.51 | $20.05 | 668,600 |
| 2019-10-18 | $29.49 | $29.83 | $28.88 | $28.98 | $20.38 | 721,800 |
| 2019-10-17 | $29.72 | $29.96 | $29.32 | $29.47 | $20.73 | 715,320 |
| 2019-10-16 | $30.30 | $30.30 | $29.74 | $29.76 | $20.93 | 674,520 |
| 2019-10-15 | $30.75 | $30.75 | $29.95 | $30.08 | $21.15 | 747,140 |
| 2019-10-14 | $30.43 | $30.77 | $30.23 | $30.72 | $21.60 | 835,670 |
| 2019-10-11 | $30.53 | $30.54 | $29.81 | $30.13 | $21.19 | 811,970 |
| 2019-10-10 | $30.09 | $30.56 | $30.05 | $30.42 | $21.39 | 755,500 |
| 2019-10-09 | $29.94 | $30.09 | $29.31 | $29.99 | $21.09 | 832,500 |
| 2019-10-08 | $30.22 | $30.60 | $29.80 | $29.97 | $21.08 | 681,560 |
| 2019-10-07 | $30.22 | $30.22 | $30.22 | $30.22 | $21.25 | 0 |
| 2019-10-04 | $30.22 | $30.22 | $30.22 | $30.22 | $21.25 | 0 |
| 2019-10-03 | $30.22 | $30.22 | $30.22 | $30.22 | $21.25 | 0 |
| 2019-10-02 | $30.22 | $30.22 | $30.22 | $30.22 | $21.25 | 0 |
| 2019-10-01 | $30.22 | $30.22 | $30.22 | $30.22 | $21.25 | 0 |
| 2019-09-30 | $30.40 | $30.54 | $29.91 | $30.22 | $21.25 | 798,800 |
| 2019-09-27 | $29.99 | $30.65 | $29.99 | $30.36 | $21.35 | 1,332,670 |
| 2019-09-26 | $31.02 | $31.55 | $29.89 | $30.03 | $21.12 | 1,296,870 |
| 2019-09-25 | $32.20 | $32.32 | $31.13 | $31.13 | $21.89 | 1,952,820 |
| 2019-09-24 | $33.01 | $33.18 | $32.40 | $32.50 | $22.86 | 1,371,700 |
| 2019-09-23 | $33.55 | $33.58 | $32.40 | $32.98 | $23.19 | 1,465,400 |
| 2019-09-20 | $33.20 | $34.19 | $33.03 | $33.66 | $23.67 | 2,885,850 |
| 2019-09-19 | $32.81 | $33.14 | $32.65 | $33.03 | $23.23 | 1,334,600 |
| 2019-09-18 | $32.81 | $33.06 | $32.00 | $32.81 | $23.07 | 1,339,280 |
| 2019-09-17 | $33.90 | $33.90 | $32.66 | $32.81 | $23.07 | 2,048,630 |
| 2019-09-16 | $33.18 | $34.34 | $33.07 | $34.10 | $23.98 | 3,052,750 |
| 2019-09-13 | $33.18 | $33.18 | $33.18 | $33.18 | $23.33 | 0 |
| 2019-09-12 | $33.23 | $33.40 | $32.73 | $33.18 | $23.33 | 1,361,700 |
| 2019-09-11 | $33.77 | $34.00 | $33.08 | $33.10 | $23.28 | 1,704,100 |
| 2019-09-10 | $33.95 | $33.98 | $33.40 | $33.68 | $23.69 | 1,658,800 |
| 2019-09-09 | $33.18 | $34.13 | $33.18 | $34.01 | $23.92 | 2,724,840 |
| 2019-09-06 | $33.14 | $33.38 | $32.61 | $32.98 | $23.19 | 1,744,680 |
| 2019-09-05 | $32.30 | $33.30 | $32.20 | $33.14 | $23.31 | 2,913,070 |
| 2019-09-04 | $32.61 | $32.68 | $31.90 | $32.04 | $22.53 | 1,699,580 |
| 2019-09-03 | $32.39 | $32.71 | $32.03 | $32.58 | $22.91 | 1,216,100 |
| 2019-09-02 | $31.83 | $32.55 | $31.77 | $32.41 | $22.79 | 1,050,770 |
| 2019-08-30 | $33.48 | $33.67 | $31.75 | $31.80 | $22.36 | 2,292,800 |
| 2019-08-29 | $33.87 | $33.98 | $33.38 | $33.41 | $23.50 | 1,608,200 |
| 2019-08-28 | $33.17 | $34.25 | $32.55 | $34.09 | $23.97 | 3,261,830 |
| 2019-08-27 | $32.72 | $33.25 | $32.72 | $33.12 | $23.29 | 2,112,760 |
| 2019-08-26 | $32.78 | $33.16 | $32.32 | $32.67 | $22.98 | 1,938,250 |
| 2019-08-23 | $34.67 | $34.67 | $33.30 | $33.57 | $23.61 | 2,820,020 |
| 2019-08-22 | $34.81 | $35.05 | $34.18 | $34.60 | $24.33 | 2,957,960 |
| 2019-08-21 | $35.03 | $35.28 | $34.32 | $34.81 | $24.48 | 4,547,840 |
| 2019-08-20 | $33.71 | $35.60 | $33.17 | $35.54 | $24.99 | 7,787,680 |
| 2019-08-19 | $32.70 | $34.36 | $32.01 | $33.72 | $23.71 | 5,387,160 |
| 2019-08-16 | $32.39 | $33.33 | $32.17 | $32.18 | $22.63 | 3,938,390 |
| 2019-08-15 | $31.69 | $32.73 | $31.45 | $32.66 | $22.97 | 3,423,700 |
| 2019-08-14 | $31.42 | $33.50 | $31.21 | $32.80 | $23.07 | 6,119,740 |
| 2019-08-13 | $31.50 | $31.50 | $30.81 | $31.00 | $21.80 | 2,216,130 |
| 2019-08-12 | $31.56 | $32.25 | $31.08 | $32.11 | $22.58 | 2,679,420 |
| 2019-08-09 | $32.38 | $32.58 | $31.30 | $31.65 | $22.26 | 2,969,410 |
| 2019-08-08 | $31.28 | $32.49 | $31.21 | $32.14 | $22.60 | 5,084,010 |
| 2019-08-07 | $30.50 | $32.28 | $30.50 | $31.64 | $22.25 | 5,581,760 |
| 2019-08-06 | $30.30 | $30.35 | $28.56 | $30.20 | $21.24 | 3,060,730 |
| 2019-08-05 | $29.24 | $32.32 | $29.24 | $30.66 | $21.56 | 3,196,090 |
| 2019-08-02 | $30.26 | $30.26 | $28.99 | $29.45 | $20.71 | 2,235,600 |
| 2019-08-01 | $30.10 | $30.94 | $29.91 | $30.75 | $21.63 | 1,729,550 |
| 2019-07-31 | $30.26 | $30.37 | $29.91 | $30.17 | $21.22 | 1,017,000 |
| 2019-07-30 | $29.85 | $30.52 | $29.85 | $30.38 | $21.37 | 1,595,220 |
| 2019-07-29 | $29.65 | $30.30 | $29.60 | $30.05 | $21.13 | 1,043,050 |
| 2019-07-26 | $29.86 | $30.32 | $29.70 | $29.78 | $20.94 | 1,514,700 |
| 2019-07-25 | $29.35 | $30.80 | $29.17 | $30.44 | $21.41 | 2,224,190 |
| 2019-07-24 | $29.05 | $29.60 | $28.83 | $29.35 | $20.64 | 1,137,370 |
| 2019-07-23 | $28.31 | $28.83 | $28.31 | $28.83 | $20.28 | 626,350 |
| 2019-07-22 | $30.00 | $30.00 | $28.01 | $28.31 | $19.91 | 1,187,350 |
| 2019-07-19 | $29.67 | $30.29 | $29.60 | $29.72 | $20.90 | 1,044,860 |
| 2019-07-18 | $30.90 | $31.00 | $29.67 | $29.67 | $20.87 | 2,233,400 |
| 2019-07-17 | $30.04 | $31.88 | $29.75 | $31.36 | $22.05 | 3,202,440 |
| 2019-07-16 | $29.52 | $30.47 | $29.46 | $30.05 | $21.13 | 1,249,270 |
| 2019-07-15 | $29.63 | $29.63 | $28.83 | $29.52 | $20.76 | 1,075,450 |
| 2019-07-12 | $29.61 | $29.88 | $29.41 | $29.63 | $20.84 | 721,640 |
| 2019-07-11 | $29.86 | $30.18 | $29.62 | $29.62 | $20.83 | 801,570 |
| 2019-07-10 | $30.25 | $30.28 | $29.60 | $29.71 | $20.89 | 919,190 |
| 2019-07-09 | $29.88 | $30.24 | $29.60 | $30.22 | $21.25 | 933,500 |
| 2019-07-08 | $31.00 | $31.38 | $29.71 | $29.85 | $20.99 | 1,749,110 |
| 2019-07-05 | $30.60 | $31.48 | $30.55 | $31.26 | $21.98 | 1,549,070 |
| 2019-07-04 | $30.82 | $31.25 | $30.41 | $30.60 | $21.52 | 1,339,340 |
| 2019-07-03 | $31.81 | $31.81 | $30.78 | $30.96 | $21.77 | 2,021,080 |
| 2019-07-02 | $32.22 | $32.89 | $31.88 | $32.03 | $22.53 | 2,612,020 |
| 2019-07-01 | $32.57 | $32.94 | $32.00 | $32.52 | $22.87 | 3,806,450 |
| 2019-06-28 | $31.23 | $33.00 | $30.92 | $31.99 | $22.50 | 3,967,680 |
| 2019-06-27 | $30.63 | $32.50 | $30.54 | $31.22 | $21.96 | 2,407,190 |
| 2019-06-26 | $30.49 | $30.95 | $30.01 | $30.54 | $21.48 | 1,008,650 |
| 2019-06-25 | $31.05 | $31.05 | $30.02 | $30.49 | $21.44 | 1,563,380 |
| 2019-06-24 | $31.31 | $31.40 | $30.82 | $31.15 | $21.91 | 1,502,410 |
| 2019-06-21 | $31.30 | $31.55 | $30.93 | $31.35 | $22.05 | 2,520,470 |
| 2019-06-20 | $30.48 | $31.40 | $29.90 | $31.20 | $21.94 | 2,668,550 |
| 2019-06-19 | $30.60 | $30.80 | $30.08 | $30.46 | $21.42 | 1,703,780 |
| 2019-06-18 | $29.66 | $30.28 | $29.11 | $29.89 | $21.02 | 1,338,620 |
| 2019-06-17 | $29.28 | $29.68 | $29.07 | $29.55 | $20.78 | 920,950 |
| 2019-06-14 | $31.23 | $31.50 | $29.20 | $29.24 | $20.56 | 2,332,270 |
| 2019-06-13 | $31.47 | $31.73 | $30.90 | $31.33 | $22.03 | 1,590,990 |
| 2019-06-12 | $31.70 | $32.00 | $31.08 | $31.21 | $21.95 | 2,318,230 |
| 2019-06-11 | $30.04 | $31.53 | $29.72 | $31.48 | $22.14 | 2,521,860 |
| 2019-06-10 | $29.80 | $30.50 | $29.50 | $30.01 | $21.10 | 1,354,490 |
| 2019-06-07 | $29.83 | $29.83 | $29.83 | $29.83 | $20.98 | 0 |
| 2019-06-06 | $32.30 | $32.54 | $29.60 | $29.83 | $20.98 | 2,788,330 |
| 2019-06-05 | $33.35 | $33.59 | $32.27 | $32.80 | $23.07 | 2,708,030 |
| 2019-06-04 | $31.92 | $34.60 | $31.30 | $33.35 | $23.45 | 4,182,610 |
| 2019-06-03 | $33.68 | $34.40 | $31.50 | $32.10 | $22.57 | 3,895,270 |
| 2019-05-31 | $33.44 | $35.60 | $33.00 | $34.31 | $24.13 | 6,042,040 |
| 2019-05-30 | $31.50 | $35.27 | $31.12 | $34.55 | $24.10 | 5,496,610 |
| 2019-05-29 | $30.71 | $32.65 | $30.71 | $32.06 | $22.36 | 3,600,010 |
| 2019-05-28 | $31.40 | $31.84 | $30.82 | $31.00 | $21.62 | 2,713,750 |
| 2019-05-27 | $30.20 | $31.45 | $29.87 | $31.41 | $21.91 | 3,201,560 |
| 2019-05-24 | $28.79 | $31.32 | $28.79 | $30.44 | $21.23 | 3,182,020 |
| 2019-05-23 | $29.51 | $29.70 | $28.75 | $28.99 | $20.22 | 1,186,860 |
| 2019-05-22 | $30.06 | $30.65 | $29.36 | $29.50 | $20.58 | 1,262,110 |
| 2019-05-21 | $30.20 | $30.69 | $29.85 | $30.27 | $21.12 | 1,890,040 |
| 2019-05-20 | $28.93 | $31.00 | $27.96 | $30.80 | $21.49 | 2,430,630 |
| 2019-05-17 | $31.57 | $31.57 | $28.78 | $28.85 | $20.12 | 2,457,070 |
| 2019-05-16 | $31.00 | $31.45 | $31.00 | $31.36 | $21.88 | 1,381,320 |
| 2019-05-15 | $30.65 | $31.32 | $30.65 | $31.13 | $21.72 | 1,213,000 |
| 2019-05-14 | $30.30 | $30.84 | $30.12 | $30.39 | $21.20 | 1,123,930 |
| 2019-05-13 | $31.14 | $31.26 | $30.53 | $30.86 | $21.53 | 1,282,080 |
| 2019-05-10 | $31.03 | $31.60 | $29.91 | $31.37 | $21.88 | 2,058,940 |
| 2019-05-09 | $30.57 | $31.29 | $30.40 | $30.50 | $21.28 | 1,609,130 |
| 2019-05-08 | $29.30 | $31.37 | $28.88 | $30.94 | $21.58 | 2,080,160 |
| 2019-05-07 | $29.68 | $30.10 | $29.35 | $29.97 | $20.91 | 1,381,040 |
| 2019-05-06 | $30.80 | $31.30 | $29.24 | $29.24 | $20.40 | 1,936,270 |
| 2019-05-03 | $32.49 | $32.49 | $32.49 | $32.49 | $22.66 | 0 |
| 2019-05-02 | $32.49 | $32.49 | $32.49 | $32.49 | $22.66 | 0 |
| 2019-05-01 | $32.49 | $32.49 | $32.49 | $32.49 | $22.66 | 0 |
| 2019-04-30 | $32.30 | $32.75 | $32.07 | $32.49 | $22.66 | 1,303,060 |
| 2019-04-29 | $33.86 | $34.18 | $31.77 | $32.06 | $22.36 | 2,147,400 |
| 2019-04-26 | $35.30 | $35.47 | $33.85 | $33.86 | $23.62 | 2,549,380 |
| 2019-04-25 | $36.62 | $36.98 | $35.51 | $35.70 | $24.90 | 1,929,980 |
| 2019-04-24 | $36.36 | $36.63 | $35.30 | $36.62 | $25.55 | 2,365,830 |
| 2019-04-23 | $37.20 | $37.28 | $36.25 | $36.40 | $25.39 | 1,904,770 |
| 2019-04-22 | $37.34 | $37.85 | $37.01 | $37.40 | $26.09 | 1,911,760 |
| 2019-04-19 | $36.80 | $37.34 | $36.50 | $37.16 | $25.92 | 1,612,570 |
| 2019-04-18 | $38.21 | $38.44 | $36.93 | $37.01 | $25.82 | 2,375,320 |
| 2019-04-17 | $37.89 | $38.63 | $37.45 | $38.20 | $26.65 | 2,340,800 |
| 2019-04-16 | $38.00 | $38.16 | $36.38 | $38.10 | $26.58 | 3,451,680 |
| 2019-04-15 | $38.80 | $39.50 | $38.49 | $38.75 | $27.03 | 2,292,300 |
| 2019-04-12 | $37.73 | $38.88 | $37.73 | $38.49 | $26.85 | 1,525,640 |
| 2019-04-11 | $39.10 | $39.33 | $37.77 | $37.91 | $26.44 | 2,081,000 |
| 2019-04-10 | $39.75 | $39.75 | $38.70 | $38.90 | $27.14 | 2,933,300 |
| 2019-04-09 | $39.37 | $41.28 | $39.08 | $40.17 | $28.02 | 3,151,980 |
| 2019-04-08 | $41.20 | $41.30 | $39.36 | $39.55 | $27.59 | 3,275,650 |
| 2019-04-05 | $40.98 | $40.98 | $40.98 | $40.98 | $28.59 | 0 |
| 2019-04-04 | $41.88 | $42.17 | $40.80 | $40.98 | $28.59 | 3,384,190 |
| 2019-04-03 | $40.88 | $42.38 | $40.65 | $41.70 | $29.09 | 3,368,960 |
| 2019-04-02 | $41.58 | $41.85 | $40.75 | $41.10 | $28.67 | 3,301,750 |
| 2019-04-01 | $40.59 | $41.85 | $40.46 | $41.58 | $29.00 | 3,355,620 |
| 2019-03-29 | $39.37 | $40.55 | $38.91 | $40.45 | $28.22 | 3,368,120 |
| 2019-03-28 | $39.29 | $40.08 | $38.88 | $39.06 | $27.25 | 2,455,640 |
| 2019-03-27 | $40.36 | $40.45 | $38.81 | $39.38 | $27.47 | 2,815,350 |
| 2019-03-26 | $41.93 | $42.18 | $39.77 | $40.03 | $27.92 | 3,308,370 |
| 2019-03-25 | $41.92 | $42.57 | $41.51 | $41.66 | $29.06 | 3,632,310 |
| 2019-03-22 | $43.13 | $43.62 | $41.60 | $43.18 | $30.12 | 4,529,990 |
| 2019-03-21 | $42.49 | $44.12 | $42.21 | $43.56 | $30.39 | 5,535,440 |
| 2019-03-20 | $42.81 | $43.39 | $41.71 | $42.59 | $29.71 | 3,807,500 |
| 2019-03-19 | $43.25 | $43.68 | $42.21 | $42.80 | $29.86 | 3,774,420 |
| 2019-03-18 | $42.88 | $43.77 | $42.40 | $43.48 | $30.33 | 3,833,510 |
| 2019-03-15 | $42.88 | $43.10 | $41.66 | $42.76 | $29.83 | 4,180,570 |
| 2019-03-14 | $42.60 | $43.40 | $41.18 | $42.24 | $29.47 | 5,116,500 |
| 2019-03-13 | $46.24 | $46.60 | $42.90 | $43.41 | $30.28 | 7,707,270 |
| 2019-03-12 | $45.25 | $47.74 | $45.21 | $46.93 | $32.74 | 10,257,010 |
| 2019-03-11 | $45.28 | $48.00 | $44.21 | $46.93 | $32.74 | 11,029,030 |
| 2019-03-08 | $50.00 | $55.64 | $45.71 | $45.95 | $32.05 | 17,662,830 |
| 2019-03-07 | $49.00 | $50.58 | $47.33 | $50.58 | $35.28 | 10,412,960 |
| 2019-03-06 | $43.70 | $45.98 | $42.00 | $45.98 | $32.07 | 11,535,450 |
| 2019-03-05 | $38.00 | $41.80 | $37.90 | $41.80 | $29.16 | 12,740,310 |
| 2019-03-04 | $39.98 | $39.98 | $37.83 | $38.00 | $26.51 | 7,582,060 |
| 2019-03-01 | $37.80 | $38.26 | $37.06 | $37.70 | $26.30 | 3,898,220 |
| 2019-02-28 | $37.84 | $38.18 | $37.08 | $37.53 | $26.18 | 3,823,490 |
| 2019-02-27 | $38.78 | $38.78 | $36.89 | $38.00 | $26.51 | 7,526,150 |
| 2019-02-26 | $39.60 | $41.19 | $38.50 | $38.50 | $26.86 | 10,379,410 |
| 2019-02-25 | $38.01 | $40.32 | $38.01 | $39.89 | $27.83 | 9,036,040 |
| 2019-02-22 | $38.31 | $39.40 | $38.24 | $38.36 | $26.76 | 7,326,560 |
| 2019-02-21 | $36.92 | $39.40 | $36.66 | $39.27 | $27.39 | 8,820,660 |
| 2019-02-20 | $39.00 | $39.54 | $36.42 | $37.70 | $26.30 | 8,888,280 |
| 2019-02-19 | $39.00 | $41.70 | $38.07 | $38.45 | $26.82 | 12,488,370 |
| 2019-02-18 | $36.40 | $38.20 | $35.51 | $38.07 | $26.56 | 8,967,980 |
| 2019-02-15 | $36.15 | $36.98 | $36.10 | $36.26 | $25.29 | 6,320,430 |
| 2019-02-14 | $36.72 | $38.30 | $36.60 | $37.10 | $25.88 | 9,587,600 |
| 2019-02-13 | $35.97 | $38.80 | $35.70 | $37.05 | $25.85 | 10,395,470 |
| 2019-02-12 | $33.97 | $35.55 | $33.69 | $35.27 | $24.60 | 6,388,180 |
| 2019-02-11 | $33.05 | $34.17 | $32.82 | $34.01 | $23.72 | 3,941,420 |
| 2019-02-08 | $32.77 | $32.77 | $32.77 | $32.77 | $22.86 | 0 |
| 2019-02-07 | $32.77 | $32.77 | $32.77 | $32.77 | $22.86 | 0 |
| 2019-02-06 | $32.77 | $32.77 | $32.77 | $32.77 | $22.86 | 0 |
| 2019-02-05 | $32.77 | $32.77 | $32.77 | $32.77 | $22.86 | 0 |
| 2019-02-04 | $32.77 | $32.77 | $32.77 | $32.77 | $22.86 | 0 |
| 2019-02-01 | $32.40 | $32.98 | $32.18 | $32.77 | $22.86 | 3,627,790 |
| 2019-01-31 | $34.40 | $34.46 | $31.51 | $32.25 | $22.50 | 6,605,250 |
| 2019-01-30 | $35.06 | $36.56 | $34.66 | $34.75 | $24.24 | 5,436,400 |
| 2019-01-29 | $36.38 | $36.39 | $32.84 | $35.42 | $24.71 | 5,525,900 |
| 2019-01-28 | $36.00 | $36.91 | $34.60 | $36.46 | $25.43 | 7,042,840 |
| 2019-01-25 | $38.70 | $38.70 | $35.60 | $35.86 | $25.01 | 8,878,700 |
| 2019-01-24 | $38.83 | $41.30 | $38.30 | $39.30 | $27.41 | 11,780,040 |
| 2019-01-23 | $38.47 | $38.95 | $36.96 | $38.95 | $27.17 | 7,739,460 |
| 2019-01-22 | $37.16 | $39.74 | $36.80 | $38.66 | $26.97 | 9,614,760 |
| 2019-01-21 | $37.65 | $38.00 | $37.00 | $37.36 | $26.06 | 6,643,950 |
| 2019-01-18 | $36.45 | $38.80 | $35.62 | $37.10 | $25.88 | 9,914,090 |
| 2019-01-17 | $35.82 | $36.70 | $35.10 | $36.35 | $25.36 | 6,203,280 |
| 2019-01-16 | $35.33 | $36.95 | $35.29 | $35.74 | $24.93 | 6,788,630 |
| 2019-01-15 | $34.29 | $36.58 | $33.81 | $35.53 | $24.78 | 9,443,320 |
| 2019-01-14 | $41.70 | $43.10 | $36.63 | $36.63 | $25.55 | 14,734,730 |
| 2019-01-11 | $36.58 | $40.70 | $36.35 | $40.70 | $28.39 | 15,730,560 |
| 2019-01-10 | $37.00 | $38.49 | $35.82 | $37.00 | $25.81 | 13,905,730 |
| 2019-01-09 | $35.50 | $37.71 | $35.05 | $37.71 | $26.31 | 9,713,070 |
| 2019-01-08 | $34.03 | $35.27 | $33.80 | $34.28 | $23.91 | 8,020,100 |
| 2019-01-07 | $34.04 | $35.53 | $33.33 | $34.75 | $24.24 | 9,171,440 |
| 2019-01-04 | $32.75 | $34.58 | $32.69 | $34.04 | $23.75 | 9,324,010 |
| 2019-01-03 | $34.44 | $34.61 | $32.88 | $33.27 | $23.21 | 10,425,300 |
| 2019-01-02 | $37.00 | $37.39 | $35.38 | $35.38 | $24.68 | 11,358,600 |
| 2019-01-01 | $38.71 | $38.71 | $38.71 | $38.71 | $27.00 | 0 |
| 2018-12-31 | $38.71 | $38.71 | $38.71 | $38.71 | $27.00 | 0 |
| 2018-12-28 | $40.68 | $40.68 | $37.88 | $38.71 | $27.00 | 16,028,960 |
| 2018-12-27 | $36.98 | $36.98 | $36.98 | $36.98 | $25.80 | 108,480 |
| 2018-12-26 | $33.62 | $33.62 | $33.62 | $33.62 | $23.45 | 40,500 |
| 2018-12-25 | $30.56 | $30.56 | $30.56 | $30.56 | $21.32 | 35,730 |
| 2018-12-24 | $27.78 | $27.78 | $27.78 | $27.78 | $19.38 | 44,170 |