Share Search
Visit the Share Search
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-05-07 | 34.00 | 34.00 | 34.00 | 34.00 | 290,556 |
| 2024-05-06 | 34.00 | 34.00 | 34.00 | 34.00 | 0 |
| 2024-05-03 | 34.00 | 34.00 | 34.00 | 34.00 | 28,532 |
| 2024-05-02 | 34.00 | 34.00 | 34.00 | 34.00 | 239,080 |
| 2024-05-01 | 34.00 | 34.00 | 34.00 | 34.00 | 124,441 |
| 2024-04-30 | 33.50 | 34.00 | 33.50 | 34.00 | 243,429 |
| 2024-04-29 | 33.50 | 33.00 | 33.00 | 33.00 | 50,508 |
| 2024-04-26 | 33.70 | 33.70 | 33.50 | 33.50 | 172,078 |
| 2024-04-25 | 33.50 | 33.70 | 33.50 | 33.70 | 597,677 |
| 2024-04-24 | 34.50 | 34.50 | 33.50 | 33.50 | 502,361 |
| 2024-04-23 | 34.50 | 35.00 | 34.30 | 34.50 | 586,227 |
| 2024-04-22 | 35.00 | 32.00 | 32.00 | 32.00 | 596,219 |
| 2024-04-19 | 35.00 | 36.00 | 35.00 | 35.00 | 591,797 |
| 2024-04-18 | 35.00 | 35.60 | 35.60 | 35.60 | 863,644 |
| 2024-04-17 | 35.00 | 35.00 | 35.00 | 35.00 | 46,126 |
| 2024-04-16 | 35.50 | 35.40 | 35.40 | 35.40 | 3,031,510 |
| 2024-04-15 | 35.50 | 35.50 | 35.50 | 35.50 | 762,805 |
| 2024-04-12 | 35.50 | 35.50 | 34.40 | 35.50 | 517,476 |
| 2024-04-11 | 35.50 | 35.50 | 35.50 | 35.50 | 675,289 |
| 2024-04-10 | 34.50 | 35.50 | 34.50 | 35.50 | 966,464 |
| 2024-04-09 | 34.00 | 34.00 | 34.00 | 34.00 | 1,682,091 |
| 2024-04-08 | 34.00 | 34.00 | 34.00 | 34.00 | 376,481 |
| 2024-04-05 | 34.00 | 34.00 | 34.00 | 34.00 | 146,600 |
| 2024-04-04 | 34.00 | 35.80 | 35.80 | 34.00 | 560,356 |
| 2024-04-03 | 33.50 | 35.00 | 35.00 | 35.00 | 3,934,152 |
| 2024-04-02 | 33.10 | 33.50 | 33.10 | 33.50 | 1,421,359 |
| 2024-04-01 | 33.10 | 33.10 | 33.10 | 33.10 | 0 |
| 2024-03-29 | 33.10 | 33.10 | 33.10 | 33.10 | 0 |
| 2024-03-28 | 32.80 | 33.10 | 32.80 | 33.10 | 149,495 |
| 2024-03-27 | 32.50 | 32.80 | 32.50 | 32.80 | 1,095,230 |
| 2024-03-26 | 32.10 | 33.00 | 33.00 | 33.00 | 482,015 |
| 2024-03-25 | 32.00 | 32.20 | 32.00 | 32.10 | 678,588 |
| 2024-03-22 | 32.50 | 33.00 | 32.40 | 32.40 | 839,685 |
| 2024-03-21 | 32.50 | 33.00 | 31.40 | 33.00 | 3,658,549 |
| 2024-03-20 | 32.00 | 32.50 | 32.00 | 32.50 | 938,544 |
| 2024-03-19 | 32.00 | 32.00 | 32.00 | 32.00 | 80,648 |
| 2024-03-18 | 32.00 | 32.00 | 32.00 | 32.00 | 349,858 |
| 2024-03-15 | 34.00 | 34.00 | 32.00 | 32.00 | 346,586 |
| 2024-03-14 | 34.00 | 34.00 | 32.00 | 32.00 | 458,443 |
| 2024-03-13 | 31.50 | 33.60 | 31.50 | 33.60 | 1,747,596 |
| 2024-03-12 | 30.50 | 31.50 | 30.50 | 31.50 | 1,057,496 |
| 2024-03-11 | 30.30 | 30.50 | 30.30 | 30.50 | 641,858 |
| 2024-03-08 | 30.20 | 30.40 | 30.00 | 30.30 | 5,030,956 |
| 2024-03-07 | 30.00 | 30.00 | 30.00 | 30.00 | 1,736,766 |
| 2024-03-06 | 29.90 | 30.00 | 29.90 | 30.00 | 431,157 |
| 2024-03-05 | 29.90 | 29.90 | 29.40 | 29.40 | 50,380 |
| 2024-03-04 | 29.90 | 29.90 | 29.80 | 29.90 | 185,213 |
| 2024-03-01 | 29.90 | 29.40 | 29.40 | 29.40 | 173,751 |
| 2024-02-29 | 29.50 | 30.50 | 29.50 | 29.90 | 327,154 |
| 2024-02-28 | 28.60 | 28.60 | 28.60 | 28.60 | 171,865 |
| 2024-02-27 | 28.60 | 28.60 | 28.60 | 28.60 | 187,052 |
| 2024-02-26 | 28.60 | 28.60 | 28.60 | 28.60 | 74,556 |
| 2024-02-23 | 28.60 | 28.60 | 28.60 | 28.60 | 366,700 |
| 2024-02-22 | 29.30 | 29.30 | 28.50 | 28.50 | 991,335 |
| 2024-02-21 | 29.30 | 29.30 | 29.30 | 29.30 | 7,824,976 |
| 2024-02-20 | 29.00 | 29.30 | 29.00 | 29.30 | 533,359 |
| 2024-02-19 | 29.30 | 29.30 | 28.40 | 29.30 | 5,821 |
| 2024-02-16 | 29.30 | 29.30 | 29.30 | 29.30 | 11,690 |
| 2024-02-15 | 29.30 | 29.30 | 29.30 | 29.30 | 14,147 |
| 2024-02-14 | 29.30 | 29.30 | 29.30 | 29.30 | 253,007 |
| 2024-02-13 | 29.30 | 29.30 | 29.30 | 29.30 | 126,000 |
| 2024-02-12 | 29.50 | 29.50 | 29.30 | 29.30 | 383,252 |
| 2024-02-09 | 29.50 | 29.50 | 29.50 | 29.50 | 93,888 |
| 2024-02-08 | 29.50 | 29.50 | 29.50 | 29.50 | 276,620 |
| 2024-02-07 | 30.00 | 30.00 | 29.50 | 29.50 | 193,008 |
| 2024-02-06 | 30.50 | 30.50 | 29.50 | 30.00 | 476,417 |
| 2024-02-05 | 30.50 | 30.50 | 30.50 | 30.50 | 876,740 |
| 2024-02-02 | 30.00 | 30.50 | 30.00 | 30.50 | 101,674 |
| 2024-02-01 | 30.50 | 30.50 | 30.50 | 30.50 | 197,464 |
| 2024-01-31 | 30.50 | 30.50 | 30.50 | 30.50 | 305,718 |
| 2024-01-30 | 30.50 | 30.50 | 30.50 | 30.50 | 314,032 |
| 2024-01-29 | 30.50 | 30.50 | 30.50 | 30.50 | 301,638 |
| 2024-01-26 | 30.50 | 30.50 | 30.50 | 30.50 | 430,884 |
| 2024-01-25 | 31.00 | 31.00 | 30.50 | 30.50 | 465,308 |
| 2024-01-24 | 31.50 | 31.50 | 31.00 | 31.00 | 483,400 |
| 2024-01-23 | 31.00 | 31.50 | 31.00 | 31.50 | 555,601 |
| 2024-01-22 | 31.50 | 31.00 | 31.00 | 31.00 | 610,585 |
| 2024-01-19 | 31.50 | 31.50 | 31.50 | 31.50 | 838,926 |
| 2024-01-18 | 31.50 | 31.50 | 31.50 | 31.50 | 485,079 |
| 2024-01-17 | 31.50 | 31.50 | 31.50 | 31.50 | 382,838 |
| 2024-01-16 | 31.50 | 31.50 | 31.50 | 31.50 | 686,706 |
| 2024-01-15 | 31.50 | 31.50 | 31.50 | 31.50 | 1,233,523 |
| 2024-01-12 | 31.50 | 31.50 | 31.50 | 31.50 | 1,374,231 |
| 2024-01-11 | 31.50 | 31.50 | 31.00 | 31.50 | 623,853 |
| 2024-01-10 | 30.80 | 31.50 | 30.80 | 31.50 | 845,105 |
| 2024-01-09 | 30.80 | 30.80 | 30.80 | 30.80 | 433,086 |
| 2024-01-08 | 31.00 | 31.00 | 30.80 | 30.80 | 778,145 |
| 2024-01-05 | 31.00 | 31.00 | 31.00 | 31.00 | 916,593 |
| 2024-01-04 | 31.00 | 31.00 | 31.00 | 31.00 | 675,345 |
| 2024-01-03 | 31.00 | 31.00 | 31.00 | 31.00 | 3,781,157 |
| 2024-01-02 | 30.20 | 31.60 | 30.70 | 31.00 | 134,322 |
| 2024-01-01 | 30.20 | 30.20 | 30.20 | 30.20 | 0 |
| 2023-12-29 | 32.60 | 32.60 | 32.60 | 30.20 | 118,982 |
| 2023-12-28 | 30.20 | 30.20 | 30.20 | 30.20 | 2,287,156 |
| 2023-12-27 | 29.70 | 30.20 | 29.70 | 30.20 | 3,360,050 |
| 2023-12-26 | 29.70 | 29.70 | 29.70 | 29.70 | 0 |
| 2023-12-25 | 29.70 | 29.70 | 29.70 | 29.70 | 0 |
| 2023-12-22 | 29.70 | 29.70 | 29.70 | 29.70 | 27,778 |
| 2023-12-21 | 29.70 | 29.40 | 29.40 | 29.70 | 349,918 |
| 2023-12-20 | 29.50 | 32.00 | 32.00 | 29.70 | 1,105,082 |
| 2023-12-19 | 29.00 | 29.50 | 29.00 | 29.50 | 566,805 |
| 2023-12-18 | 29.50 | 29.50 | 28.40 | 29.50 | 765,563 |
| 2023-12-15 | 29.50 | 29.50 | 29.50 | 29.50 | 330,349 |
| 2023-12-14 | 30.00 | 30.00 | 29.50 | 29.50 | 1,011,603 |
| 2023-12-13 | 30.00 | 30.00 | 30.00 | 30.00 | 482,531 |
| 2023-12-12 | 30.50 | 30.50 | 30.00 | 30.00 | 659,462 |
| 2023-12-11 | 30.50 | 30.50 | 30.50 | 30.50 | 758,746 |
| 2023-12-08 | 30.50 | 30.50 | 30.50 | 30.50 | 729,297 |
| 2023-12-07 | 30.50 | 30.50 | 30.50 | 30.50 | 233,071 |
| 2023-12-06 | 31.00 | 31.00 | 30.50 | 30.50 | 562,913 |
| 2023-12-05 | 31.50 | 31.50 | 31.00 | 31.00 | 577,777 |
| 2023-12-04 | 29.50 | 31.50 | 29.50 | 31.50 | 3,668,854 |
| 2023-12-01 | 28.70 | 29.50 | 28.70 | 29.50 | 646,418 |
| 2023-11-30 | 29.00 | 29.00 | 28.70 | 28.70 | 143,459 |
| 2023-11-29 | 27.00 | 29.20 | 27.00 | 29.00 | 919,398 |
| 2023-11-28 | 27.00 | 27.00 | 27.00 | 27.00 | 174,238 |
| 2023-11-27 | 27.50 | 27.50 | 27.00 | 27.00 | 8,176,903 |
| 2023-11-24 | 27.50 | 27.50 | 27.50 | 27.50 | 113,351 |
| 2023-11-23 | 27.50 | 27.50 | 27.50 | 27.50 | 246,400 |
| 2023-11-22 | 27.00 | 27.50 | 27.00 | 27.50 | 100,897 |
| 2023-11-21 | 27.00 | 27.00 | 27.00 | 27.00 | 139,689 |
| 2023-11-20 | 22.00 | 27.50 | 24.70 | 27.00 | 2,078,242 |
| 2023-11-17 | 21.50 | 22.00 | 21.50 | 22.00 | 342,215 |
| 2023-11-16 | 21.70 | 21.70 | 21.50 | 21.50 | 1,571,814 |
| 2023-11-15 | 21.70 | 21.70 | 21.70 | 21.70 | 289,115 |
| 2023-11-14 | 21.70 | 21.70 | 21.70 | 21.70 | 2,605,611 |
| 2023-11-13 | 21.70 | 21.00 | 21.00 | 21.00 | 155,337 |
| 2023-11-10 | 22.00 | 22.00 | 21.70 | 21.70 | 108,090 |
| 2023-11-09 | 22.00 | 22.00 | 22.00 | 22.00 | 69,881 |
| 2023-11-08 | 21.50 | 22.00 | 21.50 | 22.00 | 21,215 |
| 2023-11-07 | 21.50 | 21.50 | 21.50 | 21.50 | 118,093 |
| 2023-11-06 | 21.50 | 21.50 | 21.50 | 21.50 | 142,214 |
| 2023-11-03 | 22.00 | 22.00 | 21.50 | 21.50 | 171,629 |
| 2023-11-02 | 22.00 | 23.00 | 22.00 | 22.00 | 187,479 |
| 2023-11-01 | 22.00 | 22.00 | 22.00 | 22.00 | 223,262 |
| 2023-10-31 | 22.00 | 22.00 | 22.00 | 22.00 | 371,412 |
| 2023-10-30 | 22.00 | 23.40 | 23.40 | 22.00 | 89,033 |
| 2023-10-27 | 22.00 | 22.00 | 22.00 | 22.00 | 54,862 |
| 2023-10-26 | 22.00 | 22.00 | 22.00 | 22.00 | 294,413 |
| 2023-10-25 | 22.00 | 22.00 | 22.00 | 22.00 | 2,142,543 |
| 2023-10-24 | 22.50 | 22.50 | 22.00 | 22.00 | 320,500 |
| 2023-10-23 | 22.50 | 22.50 | 22.50 | 22.50 | 0 |
| 2023-10-20 | 22.50 | 22.50 | 22.50 | 22.50 | 1,449,602 |
| 2023-10-19 | 22.50 | 22.50 | 22.50 | 22.50 | 104,908 |
| 2023-10-18 | 22.50 | 22.50 | 22.50 | 22.50 | 766,163 |
| 2023-10-17 | 22.50 | 22.50 | 22.50 | 22.50 | 25,000 |
| 2023-10-16 | 22.80 | 22.80 | 22.20 | 22.50 | 200,942 |
| 2023-10-13 | 23.10 | 22.80 | 22.00 | 22.80 | 122,252 |
| 2023-10-12 | 23.30 | 23.30 | 23.10 | 23.10 | 232,949 |
| 2023-10-11 | 23.50 | 23.50 | 23.30 | 23.30 | 64,498 |
| 2023-10-10 | 23.50 | 23.50 | 23.50 | 23.50 | 3,385,963 |
| 2023-10-09 | 24.50 | 24.50 | 23.50 | 23.50 | 105,379 |
| 2023-10-06 | 24.50 | 24.50 | 24.50 | 24.50 | 784,000 |
| 2023-10-05 | 24.50 | 24.50 | 24.50 | 24.50 | 217,154 |
| 2023-10-04 | 24.50 | 24.50 | 24.50 | 24.50 | 33,556 |
| 2023-10-03 | 24.50 | 24.50 | 24.50 | 24.50 | 10,000 |
| 2023-10-02 | 24.50 | 24.50 | 24.50 | 24.50 | 832,792 |
| 2023-09-29 | 24.20 | 24.30 | 24.20 | 24.30 | 409,391 |
| 2023-09-28 | 24.20 | 24.80 | 24.80 | 24.20 | 90,331 |
| 2023-09-27 | 25.40 | 25.40 | 24.10 | 25.00 | 641,951 |
| 2023-09-26 | 24.70 | 26.00 | 26.00 | 26.00 | 416,430 |
| 2023-09-25 | 24.60 | 26.00 | 24.60 | 24.70 | 2,510,282 |
| 2023-09-22 | 25.20 | 25.20 | 24.60 | 24.60 | 127,514 |
| 2023-09-21 | 25.50 | 26.60 | 25.20 | 25.20 | 1,306,444 |
| 2023-09-20 | 26.40 | 26.60 | 26.60 | 26.60 | 250,278 |
| 2023-09-19 | 26.70 | 26.70 | 26.40 | 26.40 | 63,186 |
| 2023-09-18 | 26.70 | 26.70 | 26.70 | 26.70 | 30,728 |
| 2023-09-15 | 26.70 | 26.80 | 26.80 | 26.80 | 186,473 |
| 2023-09-14 | 26.70 | 26.70 | 26.70 | 26.70 | 142,811 |
| 2023-09-13 | 26.70 | 26.70 | 26.70 | 26.70 | 30,320 |
| 2023-09-12 | 26.70 | 26.70 | 26.70 | 26.70 | 160,565 |
| 2023-09-11 | 26.70 | 26.70 | 26.70 | 26.70 | 587,783 |
| 2023-09-08 | 26.70 | 26.70 | 26.70 | 26.70 | 37 |
| 2023-09-07 | 26.70 | 26.70 | 26.70 | 26.70 | 211,619 |
| 2023-09-06 | 26.40 | 26.70 | 26.40 | 26.70 | 10,429 |
| 2023-09-05 | 26.70 | 26.70 | 26.70 | 26.70 | 18,973 |
| 2023-09-04 | 26.70 | 26.70 | 26.70 | 26.70 | 52,789 |
| 2023-09-01 | 26.70 | 26.70 | 26.70 | 26.70 | 92,709 |
| 2023-08-31 | 26.70 | 26.70 | 26.70 | 26.70 | 71,501 |
| 2023-08-30 | 26.70 | 26.70 | 26.70 | 26.70 | 71,459 |
| 2023-08-29 | 26.70 | 26.70 | 26.70 | 26.70 | 100,000 |
| 2023-08-28 | 26.70 | 26.70 | 26.70 | 26.70 | 0 |
| 2023-08-25 | 26.70 | 26.70 | 26.50 | 26.70 | 4,277,819 |
| 2023-08-24 | 26.50 | 26.70 | 26.50 | 26.70 | 20,000 |
| 2023-08-23 | 26.40 | 26.40 | 26.40 | 26.50 | 71,111 |
| 2023-08-22 | 25.90 | 26.50 | 25.90 | 26.50 | 224,771 |
| 2023-08-21 | 25.90 | 25.90 | 25.90 | 25.90 | 4,490,568 |
| 2023-08-18 | 26.30 | 27.00 | 25.90 | 25.90 | 255,775 |
| 2023-08-17 | 26.50 | 26.50 | 26.30 | 26.30 | 64,111 |
| 2023-08-16 | 26.80 | 27.00 | 26.50 | 26.50 | 161,556 |
| 2023-08-15 | 26.80 | 26.80 | 26.80 | 26.80 | 23,626 |
| 2023-08-14 | 26.80 | 26.80 | 26.80 | 26.80 | 1,266,119 |
| 2023-08-11 | 26.80 | 26.80 | 26.80 | 26.80 | 1,820,718 |
| 2023-08-10 | 26.80 | 26.80 | 26.80 | 26.80 | 91,014 |
| 2023-08-09 | 26.50 | 26.80 | 26.50 | 26.80 | 56,234 |
| 2023-08-08 | 26.30 | 26.60 | 26.60 | 26.60 | 54,645 |
| 2023-08-07 | 26.30 | 26.30 | 26.30 | 26.30 | 65,895 |
| 2023-08-04 | 26.30 | 26.30 | 26.30 | 26.30 | 790,385 |
| 2023-08-03 | 26.30 | 26.40 | 26.30 | 26.40 | 291,000 |
| 2023-08-02 | 26.50 | 26.50 | 26.30 | 26.30 | 174,933 |
| 2023-08-01 | 26.50 | 26.50 | 26.50 | 26.50 | 12,823 |
| 2023-07-31 | 26.50 | 26.50 | 26.50 | 26.50 | 51,970 |
| 2023-07-28 | 26.50 | 26.50 | 26.20 | 26.50 | 594,694 |
| 2023-07-27 | 26.50 | 26.50 | 26.50 | 26.50 | 61,917 |
| 2023-07-26 | 26.30 | 26.50 | 26.30 | 26.50 | 485,493 |
| 2023-07-25 | 26.10 | 26.30 | 26.10 | 26.30 | 206,313 |
| 2023-07-24 | 26.10 | 26.10 | 26.10 | 26.10 | 985,000 |
| 2023-07-21 | 25.80 | 26.10 | 25.80 | 26.10 | 29,103 |
| 2023-07-20 | 26.10 | 26.10 | 25.80 | 25.80 | 24,090 |
| 2023-07-19 | 25.80 | 26.10 | 25.80 | 26.10 | 108,939 |
| 2023-07-18 | 25.80 | 25.80 | 25.80 | 25.80 | 8,167 |
| 2023-07-17 | 25.80 | 25.80 | 25.80 | 25.80 | 38,837 |
| 2023-07-14 | 25.80 | 25.80 | 25.80 | 25.80 | 264,455 |
| 2023-07-13 | 25.80 | 25.80 | 25.80 | 25.80 | 344,754 |
| 2023-07-12 | 25.80 | 25.80 | 25.80 | 25.80 | 77,128 |
| 2023-07-11 | 25.80 | 25.80 | 25.80 | 25.80 | 812,879 |
| 2023-07-10 | 25.80 | 25.80 | 25.80 | 25.80 | 30,062 |
| 2023-07-07 | 25.80 | 25.80 | 25.80 | 25.80 | 1,899,183 |
| 2023-07-06 | 25.50 | 25.80 | 25.50 | 25.80 | 224,779 |
| 2023-07-05 | 25.50 | 25.50 | 25.50 | 25.50 | 694,493 |
| 2023-07-04 | 25.50 | 25.50 | 25.50 | 25.50 | 697,048 |
| 2023-07-03 | 24.70 | 24.90 | 24.70 | 24.90 | 133,699 |
| 2023-06-30 | 24.90 | 24.90 | 24.70 | 24.90 | 648,545 |
| 2023-06-29 | 25.50 | 25.50 | 24.90 | 24.90 | 13,122 |
| 2023-06-28 | 25.50 | 25.50 | 25.50 | 25.50 | 116,464 |
| 2023-06-27 | 25.50 | 25.50 | 25.50 | 25.50 | 146,874 |
| 2023-06-26 | 25.50 | 25.50 | 25.50 | 25.50 | 14,624 |
| 2023-06-23 | 26.50 | 26.50 | 25.50 | 25.50 | 136,000 |
| 2023-06-22 | 26.50 | 27.00 | 27.00 | 27.00 | 34,724 |
| 2023-06-21 | 26.50 | 26.50 | 26.50 | 26.50 | 21,670 |
| 2023-06-20 | 26.50 | 25.40 | 25.40 | 26.50 | 251,753 |
| 2023-06-19 | 26.50 | 26.50 | 26.50 | 26.50 | 25,168 |
| 2023-06-16 | 26.50 | 27.00 | 26.50 | 26.50 | 193,036 |
| 2023-06-15 | 27.30 | 27.30 | 26.50 | 26.50 | 344,625 |
| 2023-06-14 | 27.30 | 27.30 | 27.30 | 27.30 | 85,051 |
| 2023-06-13 | 27.30 | 27.30 | 27.30 | 27.30 | 261,227 |
| 2023-06-12 | 27.00 | 27.00 | 27.00 | 27.00 | 51,609 |
| 2023-06-09 | 27.00 | 27.00 | 27.00 | 27.00 | 27,317 |
| 2023-06-08 | 27.00 | 27.00 | 27.00 | 27.00 | 96,927 |
| 2023-06-07 | 26.50 | 27.00 | 26.50 | 27.00 | 405,980 |
| 2023-06-06 | 26.50 | 26.50 | 26.50 | 26.50 | 10,000 |
| 2023-06-05 | 26.50 | 26.50 | 26.50 | 26.50 | 98,601 |
| 2023-06-02 | 26.50 | 26.50 | 26.10 | 26.50 | 501,239 |
| 2023-06-01 | 26.50 | 26.50 | 26.50 | 26.50 | 257,507 |
| 2023-05-31 | 26.50 | 26.50 | 26.50 | 26.50 | 14,005 |
| 2023-05-30 | 26.50 | 26.50 | 26.50 | 26.50 | 202,414 |
| 2023-05-29 | 26.50 | 26.50 | 26.50 | 26.50 | 0 |
| 2023-05-26 | 26.50 | 26.50 | 26.50 | 26.50 | 100 |
| 2023-05-25 | 26.50 | 26.50 | 26.50 | 26.50 | 34,639 |
| 2023-05-24 | 26.50 | 26.50 | 26.50 | 26.50 | 40,161 |
| 2023-05-23 | 26.50 | 26.50 | 26.50 | 26.50 | 194,808 |
| 2023-05-22 | 26.50 | 26.50 | 26.50 | 26.50 | 40,022 |
| 2023-05-19 | 26.50 | 26.50 | 26.50 | 26.50 | 84,202 |
| 2023-05-18 | 26.30 | 26.50 | 26.30 | 26.50 | 100,012 |
| 2023-05-17 | 26.30 | 26.30 | 26.30 | 26.30 | 31,619 |
| 2023-05-16 | 26.30 | 26.30 | 26.30 | 26.30 | 25,414 |
| 2023-05-15 | 26.30 | 26.30 | 26.30 | 26.30 | 46,229 |
| 2023-05-12 | 26.50 | 26.50 | 26.30 | 26.30 | 671,510 |
| 2023-05-11 | 27.30 | 27.30 | 26.50 | 26.50 | 46,000 |
| 2023-05-10 | 27.80 | 27.80 | 27.50 | 27.50 | 7,788 |
| 2023-05-09 | 27.50 | 27.80 | 27.50 | 27.80 | 663,281 |
| 2023-05-08 | 27.50 | 27.50 | 27.50 | 27.50 | 0 |
| 2023-05-05 | 27.50 | 27.50 | 27.50 | 27.50 | 54,049 |
| 2023-05-04 | 27.50 | 27.50 | 27.50 | 27.50 | 168,091 |
| 2023-05-03 | 26.50 | 27.50 | 26.50 | 27.50 | 110,930 |
| 2023-05-02 | 25.50 | 26.50 | 25.70 | 26.50 | 1,376,295 |
| 2023-05-01 | 25.50 | 25.50 | 25.50 | 25.50 | 0 |
| 2023-04-28 | 24.70 | 25.50 | 25.00 | 25.50 | 317,918 |
| 2023-04-27 | 25.10 | 25.10 | 24.50 | 24.70 | 248,852 |
| 2023-04-26 | 25.30 | 25.30 | 25.30 | 25.30 | 186,086 |
| 2023-04-25 | 25.30 | 25.00 | 25.00 | 25.30 | 221,339 |
| 2023-04-24 | 26.30 | 26.30 | 25.30 | 25.30 | 279,243 |
| 2023-04-21 | 26.50 | 26.50 | 26.50 | 26.50 | 170,943 |
| 2023-04-20 | 26.50 | 26.50 | 26.50 | 26.50 | 77,185 |
| 2023-04-19 | 26.50 | 26.50 | 26.50 | 26.50 | 116,976 |
| 2023-04-18 | 26.50 | 26.50 | 26.50 | 26.50 | 60,465 |
| 2023-04-17 | 26.50 | 26.50 | 26.50 | 26.50 | 11,651 |
| 2023-04-14 | 26.50 | 26.50 | 26.50 | 26.50 | 44,245 |
| 2023-04-13 | 26.50 | 26.50 | 26.50 | 26.50 | 0 |
| 2023-04-12 | 26.50 | 26.50 | 26.50 | 26.50 | 78,376 |
| 2023-04-11 | 26.50 | 26.50 | 26.50 | 26.50 | 138,357 |
| 2023-04-10 | 26.50 | 26.50 | 26.50 | 26.50 | 0 |
| 2023-04-07 | 26.50 | 26.50 | 26.50 | 26.50 | 0 |
| 2023-04-06 | 26.50 | 26.50 | 26.50 | 26.50 | 180,378 |
| 2023-04-05 | 26.50 | 26.50 | 26.50 | 26.50 | 49,516 |
| 2023-04-04 | 26.40 | 26.50 | 26.40 | 26.50 | 37,500 |
| 2023-04-03 | 26.40 | 26.40 | 26.40 | 26.40 | 34,389 |
| 2023-03-31 | 26.50 | 26.50 | 26.40 | 26.40 | 42,392 |
| 2023-03-30 | 26.50 | 26.50 | 26.50 | 26.50 | 81,523 |
| 2023-03-29 | 26.50 | 26.50 | 26.50 | 26.50 | 0 |
| 2023-03-28 | 26.75 | 26.75 | 26.50 | 26.50 | 400,023 |
| 2023-03-27 | 26.75 | 26.75 | 26.75 | 26.75 | 335,568 |
| 2023-03-24 | 26.75 | 26.75 | 26.75 | 26.75 | 58,364 |
| 2023-03-23 | 26.75 | 26.75 | 26.75 | 26.75 | 7,065 |
| 2023-03-22 | 26.50 | 26.75 | 26.50 | 26.75 | 645,959 |
| 2023-03-21 | 26.50 | 26.50 | 26.50 | 26.50 | 11,986 |
| 2023-03-20 | 27.25 | 27.25 | 26.50 | 26.50 | 79,357 |
| 2023-03-17 | 27.25 | 27.25 | 27.25 | 27.25 | 151,297 |
| 2023-03-16 | 26.50 | 28.00 | 27.25 | 27.25 | 183,565 |
| 2023-03-15 | 26.50 | 26.50 | 26.50 | 26.50 | 70,601 |
| 2023-03-14 | 27.25 | 27.25 | 26.50 | 26.50 | 193,037 |
| 2023-03-13 | 27.50 | 27.50 | 27.25 | 27.25 | 78,766 |
| 2023-03-10 | 27.75 | 27.75 | 27.00 | 27.75 | 396,967 |
| 2023-03-09 | 28.50 | 28.50 | 27.75 | 27.75 | 125,344 |
| 2023-03-08 | 28.50 | 28.50 | 28.50 | 28.50 | 33,000 |
| 2023-03-07 | 28.50 | 28.50 | 28.50 | 28.50 | 103,548 |
| 2023-03-06 | 28.50 | 29.60 | 28.50 | 28.50 | 448,006 |
| 2023-03-03 | 28.75 | 28.75 | 28.50 | 28.50 | 125,150 |
| 2023-03-02 | 29.50 | 29.50 | 28.75 | 28.75 | 73,155 |
| 2023-03-01 | 29.50 | 29.50 | 29.50 | 29.50 | 2,953,234 |
| 2023-02-28 | 30.00 | 30.00 | 29.50 | 29.50 | 74,713 |
| 2023-02-27 | 29.75 | 29.75 | 29.75 | 29.75 | 47,814 |
| 2023-02-24 | 30.50 | 30.50 | 29.75 | 29.75 | 249,400 |
| 2023-02-23 | 30.50 | 30.50 | 30.50 | 30.50 | 220,528 |
| 2023-02-22 | 30.50 | 30.50 | 30.50 | 30.50 | 86,632 |
| 2023-02-21 | 30.50 | 30.50 | 30.50 | 30.50 | 152,962 |
| 2023-02-20 | 30.50 | 30.50 | 30.50 | 30.50 | 124,580 |
| 2023-02-17 | 30.50 | 30.50 | 30.50 | 30.50 | 55,307 |
| 2023-02-16 | 30.50 | 30.50 | 30.50 | 30.50 | 227,331 |
| 2023-02-15 | 31.00 | 31.50 | 30.50 | 30.50 | 77,899 |
| 2023-02-14 | 31.50 | 31.50 | 31.50 | 31.50 | 108,034 |
| 2023-02-13 | 32.50 | 33.70 | 31.50 | 31.50 | 69,819 |
| 2023-02-10 | 32.50 | 32.50 | 32.50 | 32.50 | 112,345 |
| 2023-02-09 | 32.50 | 32.50 | 32.50 | 32.50 | 123,082 |
| 2023-02-08 | 32.50 | 32.50 | 32.50 | 32.50 | 46,000 |
| 2023-02-07 | 32.50 | 32.50 | 32.50 | 32.50 | 417,953 |
| 2023-02-06 | 32.50 | 32.50 | 32.50 | 32.50 | 223,470 |
| 2023-02-03 | 32.10 | 32.50 | 32.10 | 32.50 | 407,390 |
| 2023-02-02 | 32.10 | 32.10 | 32.10 | 32.10 | 56,765 |
| 2023-02-01 | 31.50 | 32.10 | 31.50 | 32.10 | 235,469 |
| 2023-01-31 | 31.50 | 31.50 | 31.50 | 31.50 | 8 |
| 2023-01-30 | 32.00 | 32.60 | 31.25 | 31.50 | 97,638 |
| 2023-01-27 | 32.00 | 32.00 | 31.75 | 32.00 | 201,938 |
| 2023-01-26 | 32.00 | 33.20 | 33.20 | 33.20 | 830,800 |
| 2023-01-25 | 32.25 | 32.25 | 32.25 | 32.25 | 317,360 |
| 2023-01-24 | 32.50 | 32.50 | 32.25 | 32.25 | 624,887 |
| 2023-01-23 | 32.50 | 32.50 | 32.50 | 32.50 | 55,714 |
| 2023-01-20 | 32.50 | 32.50 | 32.25 | 32.50 | 1,330,208 |
| 2023-01-19 | 33.75 | 33.75 | 32.75 | 32.75 | 340,383 |
| 2023-01-18 | 33.50 | 34.75 | 33.50 | 33.75 | 721,652 |
| 2023-01-17 | 33.50 | 33.50 | 33.50 | 33.50 | 13,082 |
| 2023-01-16 | 33.75 | 33.75 | 33.50 | 33.50 | 247,613 |
| 2023-01-13 | 33.75 | 33.75 | 33.75 | 33.75 | 83,062 |
| 2023-01-12 | 33.75 | 33.75 | 33.75 | 33.75 | 86,098 |
| 2023-01-11 | 33.75 | 33.75 | 33.75 | 33.75 | 79,216 |
| 2023-01-10 | 34.00 | 34.00 | 33.75 | 33.75 | 164,514 |
| 2023-01-09 | 33.50 | 34.25 | 33.50 | 34.00 | 184,649 |
| 2023-01-06 | 32.00 | 33.50 | 32.00 | 33.50 | 229,709 |
| 2023-01-05 | 32.00 | 32.00 | 32.00 | 32.00 | 3,347,750 |
| 2023-01-04 | 32.00 | 32.00 | 32.00 | 32.00 | 8,396 |
| 2023-01-03 | 32.00 | 32.25 | 32.00 | 32.00 | 216,553 |
| 2023-01-02 | 32.00 | 32.00 | 32.00 | 32.00 | 0 |
| 2022-12-30 | 32.00 | 32.00 | 32.00 | 32.00 | 50,000 |
| 2022-12-29 | 32.00 | 32.00 | 32.00 | 32.00 | 0 |
| 2022-12-28 | 32.00 | 32.00 | 32.00 | 32.00 | 5,557 |
| 2022-12-27 | 32.00 | 32.00 | 32.00 | 32.00 | 0 |
| 2022-12-26 | 32.00 | 32.00 | 32.00 | 32.00 | 0 |
| 2022-12-23 | 32.00 | 32.00 | 32.00 | 32.00 | 179 |
| 2022-12-22 | 32.00 | 32.00 | 31.50 | 32.00 | 622,936 |
| 2022-12-21 | 32.00 | 32.00 | 32.00 | 32.00 | 27,288 |
| 2022-12-20 | 32.00 | 32.00 | 32.00 | 32.00 | 2,131,160 |
| 2022-12-19 | 32.00 | 32.00 | 32.00 | 32.00 | 34,762 |
| 2022-12-16 | 33.00 | 33.00 | 32.00 | 32.00 | 113,128 |
| 2022-12-15 | 33.00 | 33.00 | 33.00 | 33.00 | 139,575 |
| 2022-12-14 | 32.75 | 33.00 | 32.75 | 33.00 | 46,232 |
| 2022-12-13 | 32.75 | 33.00 | 32.75 | 33.00 | 17,025 |
| 2022-12-12 | 33.50 | 33.50 | 32.75 | 33.25 | 131,666 |
| 2022-12-09 | 33.50 | 34.00 | 33.50 | 33.50 | 629,118 |
| 2022-12-08 | 31.75 | 33.50 | 31.75 | 33.50 | 568,624 |
| 2022-12-07 | 31.75 | 31.75 | 31.75 | 31.75 | 94,475 |
| 2022-12-06 | 32.50 | 33.50 | 31.50 | 31.75 | 647,858 |
| 2022-12-05 | 29.35 | 30.75 | 29.35 | 30.75 | 220,095 |
| 2022-12-02 | 29.35 | 29.35 | 29.35 | 29.35 | 168,150 |
| 2022-12-01 | 29.60 | 29.60 | 29.35 | 29.35 | 41,009 |
| 2022-11-30 | 29.60 | 29.60 | 29.60 | 29.60 | 10,000 |
| 2022-11-29 | 29.60 | 29.00 | 29.00 | 29.60 | 144,500 |
| 2022-11-28 | 29.60 | 29.60 | 29.60 | 29.60 | 205,716 |
| 2022-11-25 | 29.60 | 29.60 | 29.60 | 29.60 | 30,708 |
| 2022-11-24 | 29.50 | 29.60 | 29.50 | 29.60 | 107,829 |
| 2022-11-23 | 29.50 | 29.50 | 29.50 | 29.50 | 63,261 |
| 2022-11-22 | 29.25 | 29.50 | 29.25 | 29.50 | 67,440 |
| 2022-11-21 | 29.25 | 29.25 | 29.25 | 29.25 | 500 |
| 2022-11-18 | 29.60 | 29.60 | 29.25 | 29.25 | 45,309 |
| 2022-11-17 | 29.75 | 29.75 | 29.60 | 29.60 | 19,117 |
| 2022-11-16 | 30.25 | 30.25 | 29.75 | 29.75 | 204,077 |
| 2022-11-15 | 30.00 | 30.25 | 30.00 | 30.25 | 30,124 |
| 2022-11-14 | 30.00 | 30.00 | 30.00 | 30.00 | 79,941 |
| 2022-11-11 | 29.25 | 30.00 | 29.25 | 30.00 | 153,425 |
| 2022-11-10 | 28.25 | 29.25 | 28.25 | 29.25 | 122,710 |
| 2022-11-09 | 28.00 | 28.25 | 28.00 | 28.25 | 115,412 |
| 2022-11-08 | 28.25 | 28.25 | 28.25 | 28.25 | 185,438 |
| 2022-11-07 | 28.50 | 28.50 | 28.25 | 28.25 | 324,025 |
| 2022-11-04 | 28.50 | 28.50 | 28.50 | 28.50 | 58,799 |
| 2022-11-03 | 27.50 | 28.50 | 27.50 | 28.50 | 386,110 |
| 2022-11-02 | 27.50 | 27.50 | 27.50 | 27.50 | 119,216 |
| 2022-11-01 | 27.00 | 27.50 | 27.00 | 27.50 | 131,211 |
| 2022-10-31 | 26.25 | 27.00 | 26.25 | 27.00 | 57,265 |
| 2022-10-28 | 26.00 | 26.25 | 26.00 | 26.25 | 70,150 |
| 2022-10-27 | 25.50 | 26.00 | 25.50 | 26.00 | 69,058 |
| 2022-10-26 | 25.25 | 25.50 | 25.25 | 25.50 | 20,931 |
| 2022-10-25 | 24.80 | 25.25 | 23.75 | 25.25 | 175,761 |
| 2022-10-24 | 23.50 | 24.10 | 24.10 | 24.10 | 80,707 |
| 2022-10-21 | 23.25 | 23.50 | 23.20 | 23.50 | 1,050,939 |
| 2022-10-20 | 23.25 | 23.25 | 23.25 | 23.25 | 95,000 |
| 2022-10-19 | 23.50 | 23.50 | 23.25 | 23.25 | 103,058 |
| 2022-10-18 | 23.50 | 23.50 | 23.50 | 23.50 | 61,679 |
| 2022-10-17 | 23.75 | 24.00 | 24.00 | 24.00 | 154,722 |
| 2022-10-14 | 23.75 | 23.75 | 23.75 | 23.75 | 58,975 |
| 2022-10-13 | 23.75 | 23.75 | 23.75 | 23.75 | 357,256 |
| 2022-10-12 | 23.75 | 23.75 | 23.75 | 23.75 | 261,010 |
| 2022-10-11 | 23.75 | 23.75 | 23.75 | 23.75 | 302,821 |
| 2022-10-10 | 23.75 | 23.75 | 23.50 | 23.75 | 58,088 |
| 2022-10-07 | 23.75 | 23.75 | 23.75 | 23.75 | 96,338 |
| 2022-10-06 | 23.75 | 23.75 | 23.75 | 23.75 | 358,000 |
| 2022-10-05 | 23.75 | 23.75 | 23.75 | 23.75 | 50,217 |
| 2022-10-04 | 23.75 | 23.75 | 23.75 | 23.75 | 119,194 |
| 2022-10-03 | 23.75 | 23.75 | 23.75 | 23.75 | 24,196 |
| 2022-09-30 | 23.75 | 23.75 | 23.50 | 23.75 | 23,299 |
| 2022-09-29 | 24.00 | 24.00 | 23.75 | 23.75 | 150,445 |
| 2022-09-28 | 25.25 | 25.25 | 24.00 | 24.00 | 412,301 |
| 2022-09-27 | 26.15 | 26.15 | 25.25 | 25.25 | 72,482 |
| 2022-09-26 | 26.15 | 26.00 | 26.00 | 26.15 | 41,041 |
| 2022-09-23 | 26.15 | 26.15 | 26.00 | 26.15 | 0 |
| 2022-09-22 | 26.25 | 26.25 | 26.15 | 26.15 | 198,272 |
| 2022-09-21 | 26.25 | 26.25 | 26.25 | 26.25 | 75,499 |
| 2022-09-20 | 26.90 | 26.90 | 26.90 | 26.90 | 173,493 |
| 2022-09-19 | 26.90 | 26.90 | 26.90 | 26.90 | 0 |
| 2022-09-16 | 27.25 | 27.25 | 26.90 | 26.90 | 91,371 |
| 2022-09-15 | 27.25 | 27.25 | 27.00 | 27.25 | 206,479 |
| 2022-09-14 | 27.25 | 27.25 | 27.00 | 27.25 | 7,317 |
| 2022-09-13 | 27.25 | 27.50 | 27.25 | 27.25 | 85,791 |
| 2022-09-12 | 27.15 | 27.15 | 27.00 | 27.15 | 177,305 |
| 2022-09-09 | 27.25 | 27.25 | 27.00 | 27.15 | 67,140 |
| 2022-09-08 | 27.25 | 27.25 | 27.00 | 27.25 | 71,324 |
| 2022-09-07 | 28.00 | 28.00 | 27.25 | 27.25 | 183,094 |
| 2022-09-06 | 27.75 | 28.00 | 27.00 | 28.00 | 186,783 |
| 2022-09-05 | 28.50 | 28.50 | 27.75 | 27.75 | 123,845 |
| 2022-09-02 | 28.50 | 28.50 | 28.00 | 28.50 | 96,608 |
| 2022-09-01 | 28.50 | 28.50 | 28.50 | 28.50 | 55,873 |
| 2022-08-31 | 30.00 | 30.00 | 28.50 | 28.50 | 216,597 |
| 2022-08-30 | 30.25 | 30.25 | 30.00 | 30.00 | 175,003 |
| 2022-08-29 | 30.25 | 30.25 | 30.25 | 30.25 | 0 |
| 2022-08-26 | 30.25 | 30.25 | 30.25 | 30.25 | 439,065 |
| 2022-08-25 | 30.00 | 30.25 | 30.00 | 30.25 | 166,631 |
| 2022-08-24 | 30.25 | 30.25 | 30.00 | 30.00 | 77,345 |
| 2022-08-23 | 30.25 | 30.25 | 30.25 | 30.25 | 56,231 |
| 2022-08-22 | 30.25 | 30.25 | 29.50 | 30.25 | 41,125 |
| 2022-08-19 | 30.25 | 30.25 | 29.50 | 30.25 | 79,000 |
| 2022-08-18 | 30.25 | 30.25 | 30.25 | 30.25 | 30,434 |
| 2022-08-17 | 30.25 | 30.25 | 30.25 | 30.25 | 1,120,964 |
| 2022-08-16 | 30.25 | 30.25 | 30.25 | 30.25 | 1,383,160 |
| 2022-08-15 | 30.25 | 29.50 | 29.50 | 30.25 | 198,926 |
| 2022-08-12 | 30.25 | 30.25 | 29.50 | 30.25 | 288,024 |
| 2022-08-11 | 30.25 | 30.25 | 29.50 | 30.25 | 10,183 |
| 2022-08-10 | 30.00 | 30.25 | 29.00 | 30.25 | 256,806 |
| 2022-08-09 | 29.50 | 30.00 | 29.50 | 30.00 | 1,576,101 |
| 2022-08-08 | 30.00 | 30.00 | 29.00 | 29.50 | 81,328 |
| 2022-08-05 | 29.50 | 29.70 | 29.50 | 29.50 | 257,546 |
| 2022-08-04 | 29.50 | 29.50 | 29.50 | 29.50 | 59,710 |
| 2022-08-03 | 29.50 | 29.50 | 29.50 | 29.50 | 68,121 |
| 2022-08-02 | 29.50 | 29.50 | 29.50 | 29.50 | 95,766 |
| 2022-08-01 | 29.50 | 29.50 | 29.00 | 29.50 | 728,233 |
| 2022-07-29 | 29.50 | 29.50 | 29.50 | 29.50 | 120,139 |
| 2022-07-28 | 29.50 | 29.50 | 29.00 | 29.50 | 1,458,270 |
| 2022-07-27 | 30.00 | 30.00 | 29.00 | 29.50 | 255,000 |
| 2022-07-26 | 29.50 | 30.00 | 29.00 | 30.00 | 28,727 |
| 2022-07-25 | 30.25 | 30.25 | 29.50 | 29.50 | 384,000 |
| 2022-07-22 | 30.25 | 30.25 | 29.50 | 30.25 | 141,899 |
| 2022-07-21 | 30.25 | 30.25 | 29.50 | 30.25 | 115,027 |
| 2022-07-20 | 30.25 | 30.25 | 29.50 | 30.25 | 96,025 |
| 2022-07-19 | 29.50 | 29.80 | 29.50 | 29.80 | 162,276 |
| 2022-07-18 | 30.25 | 29.00 | 29.00 | 29.00 | 111,302 |
| 2022-07-15 | 29.75 | 30.25 | 29.75 | 30.25 | 6,292 |
| 2022-07-14 | 29.50 | 29.75 | 29.50 | 29.50 | 82,047 |
| 2022-07-13 | 29.50 | 29.50 | 29.50 | 29.50 | 10,176 |
| 2022-07-12 | 29.50 | 29.50 | 29.50 | 29.50 | 1,582,431 |
| 2022-07-11 | 29.50 | 29.50 | 29.00 | 29.50 | 515,248 |
| 2022-07-08 | 30.25 | 30.25 | 29.50 | 29.50 | 240,356 |
| 2022-07-07 | 30.25 | 30.25 | 29.50 | 30.25 | 89,005 |
| 2022-07-06 | 30.25 | 30.25 | 29.50 | 30.25 | 2,355,004 |
| 2022-07-05 | 30.50 | 30.50 | 30.00 | 30.25 | 937,241 |
| 2022-07-04 | 28.75 | 28.75 | 28.00 | 28.75 | 75,483 |
| 2022-07-01 | 28.75 | 29.60 | 29.50 | 28.75 | 296,259 |
| 2022-06-30 | 28.75 | 29.50 | 29.50 | 29.50 | 135,085 |
| 2022-06-29 | 29.25 | 29.25 | 28.75 | 28.75 | 205,771 |
| 2022-06-28 | 29.25 | 29.30 | 29.30 | 29.30 | 256,658 |
| 2022-06-27 | 29.25 | 29.25 | 29.00 | 29.25 | 30,000 |
| 2022-06-24 | 29.25 | 29.25 | 29.25 | 29.25 | 1,409,608 |
| 2022-06-23 | 29.25 | 29.25 | 29.25 | 29.25 | 35,235 |
| 2022-06-22 | 29.25 | 29.25 | 29.25 | 29.25 | 57,942 |
| 2022-06-21 | 28.75 | 29.50 | 28.75 | 29.25 | 247,600 |
| 2022-06-20 | 28.25 | 28.75 | 28.25 | 28.75 | 62,400 |
| 2022-06-17 | 29.00 | 29.00 | 27.75 | 28.25 | 135,562 |
| 2022-06-16 | 29.25 | 29.25 | 28.50 | 29.00 | 84,497 |
| 2022-06-15 | 28.75 | 28.00 | 28.00 | 29.25 | 963,066 |
| 2022-06-14 | 29.50 | 29.50 | 28.75 | 28.75 | 1,001,364 |
| 2022-06-13 | 29.75 | 30.00 | 29.50 | 29.50 | 111,434 |
| 2022-06-10 | 30.50 | 30.50 | 30.25 | 30.25 | 4,535,239 |
| 2022-06-09 | 29.50 | 30.50 | 29.00 | 30.50 | 166,935 |
| 2022-06-08 | 29.75 | 29.75 | 28.50 | 29.50 | 2,158,193 |
| 2022-06-07 | 29.75 | 29.75 | 29.50 | 29.75 | 1,653,670 |
| 2022-06-06 | 29.75 | 29.75 | 29.50 | 29.75 | 110,127 |
| 2022-06-03 | 29.75 | 29.75 | 29.75 | 29.75 | 0 |
| 2022-06-02 | 29.75 | 29.75 | 29.75 | 29.75 | 0 |
| 2022-06-01 | 29.75 | 29.75 | 29.50 | 29.75 | 1,584,911 |
| 2022-05-31 | 29.75 | 29.80 | 29.80 | 29.75 | 233,175 |
| 2022-05-30 | 29.75 | 29.75 | 29.50 | 29.75 | 161,966 |
| 2022-05-27 | 29.50 | 29.75 | 29.00 | 29.75 | 31,403 |
| 2022-05-26 | 29.50 | 29.50 | 29.00 | 29.50 | 695,000 |
| 2022-05-25 | 29.75 | 29.75 | 29.00 | 29.50 | 125,370 |
| 2022-05-24 | 29.25 | 29.75 | 28.50 | 29.75 | 166,864 |
| 2022-05-23 | 29.25 | 29.25 | 28.50 | 29.25 | 948,113 |
| 2022-05-20 | 29.00 | 29.00 | 29.00 | 29.00 | 197,840 |
| 2022-05-19 | 29.50 | 29.50 | 29.00 | 29.00 | 271,861 |
| 2022-05-18 | 30.25 | 30.25 | 29.50 | 29.50 | 162,324 |
| 2022-05-17 | 30.50 | 30.50 | 30.00 | 30.25 | 183,943 |
| 2022-05-16 | 30.50 | 30.50 | 30.00 | 30.50 | 89,909 |
| 2022-05-13 | 31.00 | 31.00 | 30.50 | 30.50 | 127,723 |
| 2022-05-12 | 31.70 | 31.70 | 31.00 | 31.00 | 62,741 |
| 2022-05-11 | 32.50 | 32.50 | 32.00 | 32.20 | 203,195 |
| 2022-05-10 | 32.50 | 32.50 | 32.00 | 32.50 | 34,606 |
| 2022-05-09 | 33.00 | 33.00 | 32.00 | 32.50 | 34,253 |
| 2022-05-06 | 33.00 | 33.00 | 32.00 | 33.00 | 39,079 |
| 2022-05-05 | 33.50 | 33.50 | 33.00 | 33.00 | 59,517 |
| 2022-05-04 | 33.50 | 33.50 | 33.00 | 33.50 | 93,306 |
| 2022-05-03 | 33.50 | 33.50 | 33.00 | 33.50 | 35,878 |
| 2022-05-02 | 33.50 | 33.50 | 33.50 | 33.50 | 0 |
| 2022-04-29 | 33.50 | 33.50 | 33.00 | 33.50 | 62,500 |
| 2022-04-28 | 34.00 | 34.00 | 33.50 | 33.50 | 92,217 |
| 2022-04-27 | 34.25 | 34.25 | 34.00 | 34.00 | 24,789 |
| 2022-04-26 | 34.75 | 34.75 | 34.25 | 34.25 | 200,927 |
| 2022-04-25 | 35.00 | 35.00 | 34.75 | 34.75 | 56,398 |
| 2022-04-22 | 34.25 | 35.00 | 33.50 | 35.00 | 9,388,566 |
| 2022-04-21 | 34.00 | 34.00 | 34.00 | 34.00 | 35,171 |
| 2022-04-20 | 34.00 | 34.00 | 34.00 | 34.00 | 11,494 |
| 2022-04-19 | 33.75 | 34.00 | 33.75 | 34.00 | 92,679 |
| 2022-04-18 | 33.75 | 33.75 | 33.75 | 33.75 | 0 |
| 2022-04-15 | 33.75 | 33.75 | 33.75 | 33.75 | 0 |
| 2022-04-14 | 33.75 | 33.75 | 33.00 | 33.75 | 33,054 |
| 2022-04-13 | 33.50 | 33.75 | 33.00 | 33.75 | 25,003 |
| 2022-04-12 | 33.00 | 33.50 | 32.00 | 33.50 | 231,859 |
| 2022-04-11 | 33.00 | 33.00 | 32.00 | 33.00 | 44,928 |
| 2022-04-08 | 33.00 | 33.00 | 32.00 | 33.00 | 250,846 |
| 2022-04-07 | 33.00 | 33.00 | 32.00 | 33.00 | 168,979 |
| 2022-04-06 | 33.50 | 33.50 | 32.50 | 32.50 | 363,495 |
| 2022-04-05 | 34.00 | 34.00 | 33.50 | 33.50 | 275,467 |
| 2022-04-04 | 34.00 | 34.25 | 34.00 | 34.00 | 112,383 |
| 2022-04-01 | 33.40 | 34.00 | 33.40 | 34.00 | 2,778,643 |
| 2022-03-31 | 34.50 | 34.50 | 33.65 | 33.65 | 178,856 |
| 2022-03-30 | 33.75 | 34.50 | 33.75 | 34.50 | 3,698,574 |
| 2022-03-29 | 32.25 | 33.75 | 31.50 | 33.75 | 572,968 |
| 2022-03-28 | 31.50 | 31.50 | 31.50 | 31.50 | 104,987 |
| 2022-03-25 | 31.50 | 31.50 | 31.50 | 31.50 | 107,185 |
| 2022-03-24 | 31.00 | 31.50 | 31.00 | 31.50 | 19,781 |
| 2022-03-23 | 31.50 | 31.50 | 31.00 | 31.50 | 35,000 |
| 2022-03-22 | 31.00 | 31.50 | 31.00 | 31.50 | 89,591 |
| 2022-03-21 | 31.50 | 31.50 | 31.50 | 31.50 | 150,189 |
| 2022-03-18 | 31.50 | 31.50 | 31.50 | 31.50 | 107,622 |
| 2022-03-17 | 31.00 | 31.50 | 31.00 | 31.50 | 97,366 |
| 2022-03-16 | 31.00 | 31.50 | 31.00 | 31.50 | 87,466 |
| 2022-03-15 | 31.50 | 31.50 | 31.50 | 31.50 | 31,002 |
| 2022-03-14 | 31.50 | 31.50 | 31.50 | 31.50 | 51,131 |
| 2022-03-11 | 31.50 | 31.50 | 31.00 | 31.50 | 191,323 |
| 2022-03-10 | 31.50 | 31.50 | 31.50 | 31.50 | 70,000 |
| 2022-03-09 | 31.25 | 31.50 | 31.25 | 31.50 | 111,383 |
| 2022-03-08 | 31.25 | 31.25 | 31.25 | 31.25 | 46,413 |
| 2022-03-07 | 31.25 | 31.25 | 31.25 | 31.25 | 106,516 |
| 2022-03-04 | 32.50 | 32.50 | 31.25 | 31.25 | 74,829 |
| 2022-03-03 | 32.50 | 32.50 | 32.50 | 32.50 | 162,012 |
| 2022-03-02 | 32.50 | 32.50 | 32.50 | 32.50 | 601,573 |
| 2022-03-01 | 32.00 | 32.50 | 32.00 | 32.50 | 38,054 |
| 2022-02-28 | 31.75 | 32.00 | 31.75 | 32.00 | 59,740 |
| 2022-02-25 | 30.50 | 31.75 | 30.00 | 31.75 | 178,945 |
| 2022-02-24 | 32.75 | 32.75 | 30.50 | 30.50 | 365,612 |
| 2022-02-23 | 32.85 | 32.85 | 32.75 | 32.75 | 7,519 |
| 2022-02-22 | 32.75 | 32.85 | 32.75 | 32.85 | 180,240 |
| 2022-02-21 | 32.75 | 33.00 | 32.00 | 33.00 | 126,021 |
| 2022-02-18 | 32.75 | 33.00 | 32.50 | 33.00 | 1,024,905 |
| 2022-02-17 | 33.50 | 33.50 | 32.75 | 32.75 | 280,749 |
| 2022-02-16 | 33.50 | 33.50 | 33.50 | 33.50 | 201,966 |
| 2022-02-15 | 32.75 | 33.80 | 33.80 | 33.50 | 12,480,142 |
| 2022-02-14 | 33.50 | 33.50 | 32.75 | 32.75 | 2,255,257 |
| 2022-02-11 | 34.50 | 34.50 | 33.50 | 33.50 | 223,713 |
| 2022-02-10 | 35.50 | 35.50 | 34.50 | 34.50 | 201,497 |
| 2022-02-09 | 35.50 | 35.50 | 35.00 | 35.50 | 19,900 |
| 2022-02-08 | 36.00 | 36.00 | 35.50 | 36.00 | 21,681 |
| 2022-02-07 | 35.80 | 36.00 | 35.00 | 36.00 | 108,975 |
| 2022-02-04 | 36.50 | 36.75 | 35.80 | 35.80 | 301,842 |
| 2022-02-03 | 37.00 | 37.00 | 36.00 | 36.50 | 216,444 |
| 2022-02-02 | 35.50 | 36.50 | 35.50 | 36.50 | 360,072 |
| 2022-02-01 | 35.50 | 35.50 | 35.50 | 35.50 | 311,758 |
| 2022-01-31 | 35.50 | 35.50 | 35.50 | 35.50 | 95,603 |
| 2022-01-28 | 35.50 | 35.50 | 35.50 | 35.50 | 43,741 |
| 2022-01-27 | 35.50 | 35.50 | 35.50 | 35.50 | 54,366 |
| 2022-01-26 | 35.25 | 35.50 | 35.25 | 35.50 | 268,246 |
| 2022-01-25 | 35.50 | 35.50 | 35.25 | 35.25 | 158,038 |
| 2022-01-24 | 37.70 | 37.70 | 35.50 | 35.50 | 210,680 |
| 2022-01-21 | 38.00 | 38.00 | 37.70 | 37.70 | 38,432 |
| 2022-01-20 | 37.50 | 38.00 | 37.50 | 38.00 | 203,078 |
| 2022-01-19 | 38.20 | 38.50 | 37.50 | 37.50 | 269,323 |
| 2022-01-18 | 40.75 | 40.75 | 38.00 | 38.20 | 389,145 |
| 2022-01-17 | 41.50 | 41.50 | 40.75 | 40.75 | 1,111,396 |
| 2022-01-14 | 41.50 | 41.50 | 41.00 | 41.50 | 17,873 |
| 2022-01-13 | 42.25 | 42.50 | 41.50 | 41.50 | 3,409,587 |
| 2022-01-12 | 41.50 | 42.50 | 41.50 | 41.75 | 589,738 |
| 2022-01-11 | 40.25 | 41.50 | 40.25 | 41.50 | 193,103 |
| 2022-01-10 | 39.75 | 40.25 | 39.75 | 40.25 | 207,667 |
| 2022-01-07 | 40.00 | 40.00 | 39.50 | 39.75 | 186,784 |
| 2022-01-06 | 40.25 | 40.25 | 38.85 | 40.00 | 334,784 |
| 2022-01-05 | 38.00 | 40.50 | 38.00 | 40.25 | 664,134 |
| 2022-01-04 | 37.75 | 38.00 | 37.75 | 38.00 | 222,977 |
| 2022-01-03 | 37.75 | 37.75 | 37.75 | 37.75 | 0 |
| 2021-12-31 | 36.75 | 38.50 | 36.75 | 37.75 | 285,889 |
| 2021-12-30 | 36.00 | 36.00 | 36.00 | 36.00 | 43,539 |
| 2021-12-29 | 36.00 | 36.00 | 35.50 | 36.00 | 176,408 |
| 2021-12-28 | 36.00 | 36.00 | 36.00 | 36.00 | 0 |
| 2021-12-27 | 36.00 | 36.00 | 36.00 | 36.00 | 0 |
| 2021-12-24 | 36.00 | 36.00 | 36.00 | 36.00 | 18,966 |
| 2021-12-23 | 35.00 | 36.00 | 35.00 | 36.00 | 232,766 |
| 2021-12-22 | 35.50 | 35.50 | 35.00 | 35.00 | 73,670 |
| 2021-12-21 | 35.00 | 35.50 | 35.00 | 35.50 | 36,112 |
| 2021-12-20 | 36.50 | 36.50 | 34.75 | 35.00 | 294,645 |
| 2021-12-17 | 36.50 | 36.50 | 36.00 | 36.50 | 36,626 |
| 2021-12-16 | 36.50 | 36.50 | 36.50 | 36.50 | 40,130 |
| 2021-12-15 | 37.00 | 37.00 | 36.50 | 36.50 | 254,338 |
| 2021-12-14 | 37.00 | 37.00 | 36.00 | 37.00 | 741,068 |
| 2021-12-13 | 37.00 | 37.00 | 37.00 | 37.00 | 76,771 |
| 2021-12-10 | 37.00 | 37.00 | 37.00 | 37.00 | 860,259 |
| 2021-12-09 | 37.00 | 37.00 | 37.00 | 37.00 | 625,820 |
| 2021-12-08 | 37.00 | 37.00 | 37.00 | 37.00 | 156,435 |
| 2021-12-07 | 37.30 | 37.30 | 37.00 | 37.00 | 383,385 |
| 2021-12-06 | 36.75 | 36.50 | 36.50 | 36.50 | 437,630 |
| 2021-12-03 | 37.25 | 37.25 | 36.50 | 36.75 | 109,167 |
| 2021-12-02 | 37.50 | 37.50 | 37.00 | 37.25 | 66,674 |
| 2021-12-01 | 37.25 | 37.25 | 36.75 | 36.75 | 212,251 |
| 2021-11-30 | 36.75 | 37.25 | 36.50 | 37.25 | 68,028 |
| 2021-11-29 | 37.00 | 37.00 | 37.00 | 37.00 | 40,391 |
| 2021-11-26 | 37.50 | 37.50 | 37.00 | 37.00 | 136,072 |
| 2021-11-25 | 37.25 | 37.75 | 37.00 | 37.75 | 442,455 |
| 2021-11-24 | 36.75 | 36.75 | 36.25 | 36.25 | 157,046 |
| 2021-11-23 | 37.25 | 37.25 | 36.75 | 36.75 | 63,662 |
| 2021-11-22 | 37.25 | 37.25 | 37.00 | 37.25 | 98,441 |
| 2021-11-19 | 37.00 | 37.25 | 37.00 | 37.25 | 43,497 |
| 2021-11-18 | 37.50 | 37.50 | 35.10 | 35.10 | 156,368 |
| 2021-11-17 | 37.25 | 36.50 | 36.50 | 36.50 | 105,538 |
| 2021-11-16 | 37.25 | 37.00 | 37.00 | 37.00 | 139,148 |
| 2021-11-15 | 37.50 | 36.00 | 36.00 | 36.00 | 176,942 |
| 2021-11-12 | 37.50 | 37.50 | 37.50 | 37.50 | 189,630 |
| 2021-11-11 | 38.75 | 38.75 | 37.75 | 37.75 | 72,540 |
| 2021-11-10 | 38.50 | 38.50 | 38.50 | 38.50 | 145,665 |
| 2021-11-09 | 38.75 | 38.75 | 38.50 | 38.50 | 12,379 |
| 2021-11-08 | 39.00 | 39.00 | 38.75 | 38.75 | 117,089 |
| 2021-11-05 | 39.00 | 39.00 | 38.00 | 39.00 | 60,100 |
| 2021-11-04 | 39.00 | 39.00 | 39.00 | 39.00 | 67,079 |
| 2021-11-03 | 39.00 | 39.00 | 39.00 | 39.00 | 16,840 |
| 2021-11-02 | 39.00 | 39.00 | 39.00 | 39.00 | 75,305 |
| 2021-11-01 | 39.00 | 39.00 | 38.00 | 39.00 | 135,459 |
| 2021-10-29 | 39.00 | 39.00 | 39.00 | 39.00 | 9,018 |
| 2021-10-28 | 39.00 | 39.00 | 39.00 | 39.00 | 41,044 |
| 2021-10-27 | 39.00 | 39.00 | 39.00 | 39.00 | 40,469 |
| 2021-10-26 | 39.00 | 39.00 | 39.00 | 39.00 | 127,867 |
| 2021-10-25 | 39.00 | 39.00 | 38.00 | 39.00 | 44,416 |
| 2021-10-22 | 39.00 | 39.00 | 39.00 | 39.00 | 2,012 |
| 2021-10-21 | 39.00 | 39.00 | 39.00 | 39.00 | 86,832 |
| 2021-10-20 | 38.75 | 39.00 | 38.00 | 39.00 | 68,700 |
| 2021-10-19 | 38.75 | 38.75 | 38.00 | 38.75 | 68,880 |
| 2021-10-18 | 39.00 | 39.50 | 38.50 | 38.75 | 254,932 |
| 2021-10-15 | 39.00 | 39.00 | 38.00 | 39.00 | 125,467 |
| 2021-10-14 | 39.00 | 39.00 | 39.00 | 39.00 | 42,134 |
| 2021-10-13 | 38.75 | 37.80 | 37.80 | 39.00 | 150,604 |
| 2021-10-12 | 38.25 | 37.50 | 37.50 | 38.75 | 162,393 |
| 2021-10-11 | 37.50 | 37.75 | 37.50 | 37.75 | 268,770 |
| 2021-10-08 | 37.50 | 37.50 | 37.00 | 37.50 | 52,000 |
| 2021-10-07 | 37.50 | 37.50 | 37.00 | 37.50 | 100,359 |
| 2021-10-06 | 39.00 | 39.00 | 37.50 | 37.50 | 188,095 |
| 2021-10-05 | 40.25 | 40.25 | 38.50 | 39.00 | 236,629 |
| 2021-10-04 | 40.50 | 40.50 | 40.25 | 40.25 | 160,073 |
| 2021-10-01 | 42.75 | 43.00 | 40.50 | 40.50 | 278,304 |
| 2021-09-30 | 43.25 | 43.50 | 43.50 | 42.75 | 423,519 |
| 2021-09-29 | 43.25 | 43.25 | 42.50 | 43.25 | 50,198 |
| 2021-09-28 | 42.50 | 43.25 | 42.50 | 43.25 | 268,065 |
| 2021-09-27 | 41.75 | 42.75 | 41.75 | 42.50 | 258,854 |
| 2021-09-24 | 41.50 | 41.75 | 41.00 | 41.75 | 180,171 |
| 2021-09-23 | 41.50 | 41.75 | 41.50 | 41.50 | 171,584 |
| 2021-09-22 | 41.50 | 41.50 | 41.50 | 41.50 | 2,001,641 |
| 2021-09-21 | 41.25 | 41.25 | 41.25 | 41.25 | 120,277 |
| 2021-09-20 | 41.25 | 41.25 | 41.25 | 41.25 | 189,110 |
| 2021-09-17 | 41.00 | 41.25 | 40.50 | 41.25 | 365,621 |
| 2021-09-16 | 41.25 | 41.25 | 40.75 | 41.00 | 134,933 |
| 2021-09-15 | 40.75 | 40.00 | 40.00 | 40.00 | 381,216 |
| 2021-09-14 | 40.75 | 40.75 | 40.75 | 40.75 | 255,191 |
| 2021-09-13 | 40.25 | 40.75 | 39.50 | 40.75 | 178,379 |
| 2021-09-10 | 40.25 | 40.25 | 39.50 | 40.25 | 94,272 |
| 2021-09-09 | 40.00 | 40.25 | 39.50 | 40.25 | 148,553 |
| 2021-09-08 | 40.25 | 40.25 | 39.50 | 40.00 | 964,971 |
| 2021-09-07 | 39.75 | 39.75 | 39.50 | 39.75 | 137,871 |
| 2021-09-06 | 39.50 | 39.75 | 39.00 | 39.75 | 367,925 |
| 2021-09-03 | 38.50 | 40.00 | 40.00 | 39.50 | 1,322,134 |
| 2021-09-02 | 38.00 | 38.50 | 37.00 | 38.50 | 86,113 |
| 2021-09-01 | 36.75 | 37.75 | 36.00 | 37.75 | 225,216 |
| 2021-08-31 | 36.50 | 36.75 | 36.00 | 36.75 | 194,564 |
| 2021-08-30 | 36.50 | 36.50 | 36.50 | 36.50 | 0 |
| 2021-08-27 | 36.50 | 36.50 | 36.00 | 36.50 | 592,107 |
| 2021-08-26 | 36.50 | 36.50 | 36.00 | 36.50 | 258,105 |
| 2021-08-25 | 36.50 | 36.50 | 36.00 | 36.50 | 565,176 |
| 2021-08-24 | 36.50 | 36.50 | 36.00 | 36.50 | 414,758 |
| 2021-08-23 | 36.50 | 36.50 | 36.00 | 36.50 | 4,548 |
| 2021-08-20 | 36.50 | 36.50 | 36.00 | 36.50 | 95,569 |
| 2021-08-19 | 36.50 | 36.50 | 36.00 | 36.50 | 68,542 |
| 2021-08-18 | 36.30 | 36.30 | 35.60 | 36.30 | 407,186 |
| 2021-08-17 | 36.30 | 36.30 | 35.60 | 36.30 | 58,897 |
| 2021-08-16 | 36.30 | 36.30 | 35.60 | 36.30 | 54,492 |
| 2021-08-13 | 35.50 | 36.30 | 35.00 | 36.30 | 202,439 |
| 2021-08-12 | 35.50 | 35.50 | 35.00 | 35.50 | 28,847 |
| 2021-08-11 | 35.50 | 35.50 | 35.00 | 35.50 | 199,533 |
| 2021-08-10 | 35.25 | 37.00 | 37.00 | 37.00 | 309,767 |
| 2021-08-09 | 35.25 | 35.00 | 35.00 | 35.00 | 272,985 |
| 2021-08-06 | 34.50 | 36.00 | 34.00 | 35.25 | 1,740,293 |
| 2021-08-05 | 34.00 | 34.50 | 34.25 | 34.50 | 769,385 |
| 2021-08-04 | 34.00 | 34.20 | 34.20 | 34.00 | 692,908 |
| 2021-08-03 | 34.00 | 34.00 | 33.00 | 34.00 | 11,514 |
| 2021-08-02 | 34.00 | 34.00 | 33.00 | 34.00 | 27,406 |
| 2021-07-30 | 34.00 | 34.00 | 34.00 | 34.00 | 148,445 |
| 2021-07-29 | 34.50 | 34.50 | 34.20 | 34.50 | 164,901 |
| 2021-07-28 | 34.50 | 35.40 | 35.40 | 34.50 | 9,186 |
| 2021-07-27 | 34.50 | 34.50 | 34.00 | 34.50 | 97,734 |
| 2021-07-26 | 34.50 | 34.50 | 34.00 | 34.50 | 1,500 |
| 2021-07-23 | 34.50 | 34.50 | 34.00 | 34.50 | 559,540 |
| 2021-07-22 | 34.50 | 34.50 | 34.00 | 34.50 | 126,134 |
| 2021-07-21 | 35.00 | 35.00 | 34.00 | 34.50 | 339,713 |
| 2021-07-20 | 35.50 | 35.50 | 35.00 | 35.00 | 357,482 |
| 2021-07-19 | 35.50 | 35.50 | 35.00 | 35.50 | 199,759 |
| 2021-07-16 | 35.50 | 36.05 | 35.00 | 35.50 | 387,181 |
| 2021-07-15 | 35.50 | 35.50 | 35.50 | 35.50 | 151,283 |
| 2021-07-14 | 35.75 | 35.75 | 35.50 | 35.50 | 2,660,907 |
| 2021-07-13 | 37.25 | 37.25 | 35.75 | 35.75 | 17,932,211 |
| 2021-07-12 | 38.50 | 38.50 | 37.25 | 37.25 | 1,018,406 |
| 2021-07-09 | 38.50 | 38.50 | 38.50 | 38.50 | 1,196,568 |
| 2021-07-08 | 38.75 | 39.00 | 38.50 | 38.50 | 917,284 |
| 2021-07-07 | 37.00 | 39.75 | 37.00 | 38.75 | 2,667,562 |
| 2021-07-06 | 38.00 | 38.50 | 37.25 | 37.50 | 1,910,189 |
| 2021-07-05 | 36.50 | 36.60 | 36.35 | 36.60 | 678,909 |
| 2021-07-02 | 36.50 | 36.50 | 36.50 | 36.50 | 270,410 |
| 2021-07-01 | 34.75 | 36.50 | 34.00 | 36.50 | 516,175 |
| 2021-06-30 | 34.75 | 34.75 | 34.00 | 34.75 | 77,258 |
| 2021-06-29 | 34.75 | 34.75 | 34.75 | 34.75 | 244,246 |
| 2021-06-28 | 34.75 | 34.75 | 34.75 | 34.75 | 212,625 |
| 2021-06-25 | 34.75 | 34.50 | 34.50 | 34.75 | 1,117,208 |
| 2021-06-24 | 33.15 | 35.25 | 33.50 | 34.75 | 991,365 |
| 2021-06-23 | 31.25 | 33.15 | 31.25 | 33.15 | 7,283,176 |
| 2021-06-22 | 30.00 | 31.25 | 30.00 | 31.25 | 67,858 |
| 2021-06-21 | 31.00 | 31.25 | 30.50 | 31.00 | 186,282 |
| 2021-06-18 | 30.00 | 30.00 | 30.00 | 31.25 | 84,134 |
| 2021-06-17 | 31.25 | 31.25 | 31.25 | 31.25 | 152,242 |
| 2021-06-16 | 30.00 | 31.25 | 30.00 | 31.25 | 3,091,767 |
| 2021-06-15 | 30.50 | 31.00 | 30.40 | 31.00 | 96,422 |
| 2021-06-14 | 31.50 | 31.50 | 30.70 | 30.70 | 191,230 |
| 2021-06-11 | 31.50 | 31.50 | 31.50 | 31.50 | 150,070 |
| 2021-06-10 | 31.75 | 31.75 | 31.40 | 31.50 | 1,040,758 |
| 2021-06-09 | 31.50 | 31.75 | 31.50 | 31.75 | 25,576 |
| 2021-06-08 | 32.25 | 32.25 | 31.75 | 31.75 | 106,330 |
| 2021-06-07 | 32.50 | 32.50 | 32.25 | 32.25 | 130,742 |
| 2021-06-04 | 32.50 | 32.50 | 32.50 | 32.50 | 12,160 |
| 2021-06-03 | 32.50 | 32.50 | 32.00 | 32.50 | 325,278 |
| 2021-06-02 | 32.50 | 32.50 | 32.50 | 32.50 | 206,373 |
| 2021-06-01 | 33.00 | 33.00 | 32.50 | 32.50 | 229,347 |
| 2021-05-28 | 33.00 | 33.00 | 33.00 | 33.00 | 96,979 |
| 2021-05-27 | 32.95 | 32.00 | 32.00 | 33.00 | 405,115 |
| 2021-05-26 | 32.50 | 32.95 | 32.00 | 32.95 | 176,130 |
| 2021-05-25 | 32.50 | 32.50 | 32.50 | 32.50 | 41,047 |
| 2021-05-24 | 33.00 | 33.00 | 32.50 | 32.50 | 11,335 |
| 2021-05-21 | 33.40 | 33.40 | 32.75 | 33.00 | 41,359 |
| 2021-05-20 | 32.50 | 32.50 | 32.50 | 32.50 | 65,531 |
| 2021-05-19 | 33.25 | 33.25 | 32.50 | 32.50 | 37,500 |
| 2021-05-18 | 33.25 | 33.25 | 33.25 | 33.25 | 46,809 |
| 2021-05-17 | 33.50 | 33.00 | 33.00 | 33.25 | 84,388 |
| 2021-05-14 | 33.50 | 33.50 | 33.50 | 33.50 | 83,242 |
| 2021-05-13 | 33.50 | 33.50 | 33.50 | 33.50 | 51,981 |
| 2021-05-12 | 33.50 | 33.50 | 33.50 | 33.50 | 71,252 |
| 2021-05-11 | 37.00 | 37.00 | 33.00 | 33.00 | 142,692 |
| 2021-05-10 | 34.50 | 34.50 | 33.50 | 34.00 | 242,105 |
| 2021-05-07 | 34.75 | 34.75 | 34.50 | 34.50 | 1,091,635 |
| 2021-05-06 | 34.25 | 34.75 | 34.20 | 34.75 | 65,368 |
| 2021-05-05 | 34.60 | 34.60 | 34.20 | 34.25 | 121,509 |
| 2021-05-04 | 34.50 | 34.60 | 34.00 | 34.60 | 598,427 |
| 2021-04-30 | 34.50 | 34.50 | 33.80 | 34.50 | 207,961 |
| 2021-04-29 | 34.00 | 34.50 | 33.00 | 34.50 | 3,381,031 |
| 2021-04-28 | 34.00 | 34.00 | 34.00 | 34.00 | 52,726 |
| 2021-04-27 | 34.00 | 34.00 | 33.00 | 34.00 | 1,683,720 |
| 2021-04-26 | 34.00 | 34.00 | 33.00 | 34.00 | 846,729 |
| 2021-04-23 | 34.00 | 34.00 | 34.00 | 34.00 | 34,320 |
| 2021-04-22 | 34.50 | 34.50 | 34.00 | 34.00 | 153,434 |
| 2021-04-21 | 33.00 | 34.20 | 34.20 | 34.20 | 468,930 |
| 2021-04-20 | 32.75 | 33.00 | 32.75 | 33.00 | 161,390 |
| 2021-04-19 | 33.50 | 33.50 | 33.25 | 33.25 | 962,841 |
| 2021-04-16 | 33.50 | 33.50 | 33.00 | 33.50 | 332,838 |
| 2021-04-15 | 32.50 | 33.50 | 32.00 | 33.50 | 422,260 |
| 2021-04-14 | 32.50 | 32.50 | 32.00 | 32.50 | 1,070,379 |
| 2021-04-13 | 32.25 | 32.50 | 31.50 | 32.50 | 477,396 |
| 2021-04-12 | 32.25 | 32.25 | 31.50 | 32.25 | 185,038 |
| 2021-04-09 | 32.25 | 32.25 | 31.50 | 32.25 | 92,984 |
| 2021-04-08 | 32.25 | 31.50 | 31.50 | 32.25 | 121,356 |
| 2021-04-07 | 32.25 | 32.25 | 32.00 | 32.25 | 780,607 |
| 2021-04-06 | 31.25 | 32.25 | 30.60 | 32.25 | 1,274,653 |
| 2021-04-01 | 31.00 | 30.00 | 30.00 | 30.00 | 113,339 |
| 2021-03-31 | 31.50 | 31.50 | 31.00 | 31.00 | 255,216 |
| 2021-03-30 | 31.00 | 31.50 | 31.00 | 31.50 | 855,017 |
| 2021-03-29 | 31.00 | 30.00 | 30.00 | 31.00 | 143,448 |
| 2021-03-26 | 31.00 | 30.50 | 30.50 | 30.50 | 679,235 |
| 2021-03-25 | 31.00 | 31.00 | 31.00 | 31.00 | 272,224 |
| 2021-03-24 | 31.00 | 31.20 | 31.20 | 31.00 | 740,367 |
| 2021-03-23 | 31.00 | 31.00 | 31.00 | 31.00 | 734,577 |
| 2021-03-22 | 32.00 | 32.00 | 32.00 | 31.00 | 153,250 |
| 2021-03-19 | 31.00 | 31.00 | 31.00 | 31.00 | 267,396 |
| 2021-03-18 | 30.50 | 31.00 | 30.50 | 31.00 | 165,277 |
| 2021-03-17 | 30.50 | 30.50 | 30.50 | 30.50 | 2,672,077 |
| 2021-03-16 | 30.50 | 30.50 | 30.50 | 30.50 | 440,964 |
| 2021-03-15 | 30.50 | 30.50 | 30.50 | 30.50 | 284,083 |
| 2021-03-12 | 30.50 | 30.50 | 30.00 | 30.50 | 76,954 |
| 2021-03-11 | 30.50 | 30.50 | 30.50 | 30.50 | 159,601 |
| 2021-03-10 | 30.75 | 30.75 | 30.50 | 30.50 | 426,239 |
| 2021-03-09 | 30.50 | 30.50 | 30.50 | 30.50 | 3,359,736 |
| 2021-03-08 | 30.50 | 30.00 | 30.00 | 30.00 | 763,925 |
| 2021-03-05 | 31.50 | 31.50 | 30.50 | 30.50 | 945,617 |
| 2021-03-04 | 29.75 | 31.50 | 29.75 | 31.50 | 1,861,326 |
| 2021-03-03 | 28.75 | 30.50 | 30.50 | 30.00 | 5,468,044 |
| 2021-03-02 | 27.00 | 28.00 | 28.00 | 28.00 | 3,466,155 |
| 2021-03-01 | 23.90 | 28.25 | 23.80 | 27.00 | 657,580 |
| 2021-02-26 | 23.80 | 23.90 | 23.75 | 23.90 | 2,590,091 |
| 2021-02-25 | 23.70 | 23.80 | 23.70 | 23.80 | 194,525 |
| 2021-02-24 | 24.35 | 24.35 | 23.65 | 23.70 | 599,172 |
| 2021-02-23 | 24.35 | 24.35 | 24.35 | 24.35 | 336,776 |
| 2021-02-22 | 24.50 | 24.70 | 24.25 | 24.25 | 1,044,144 |
| 2021-02-19 | 24.50 | 24.00 | 24.00 | 24.50 | 384,328 |
| 2021-02-18 | 24.90 | 24.50 | 24.50 | 24.50 | 3,296,989 |
| 2021-02-17 | 25.50 | 25.30 | 24.90 | 24.90 | 252,759 |
| 2021-02-16 | 26.70 | 26.50 | 25.25 | 25.50 | 883,292 |
| 2021-02-15 | 26.80 | 26.80 | 26.70 | 26.70 | 672,984 |
| 2021-02-12 | 26.90 | 26.90 | 26.80 | 26.80 | 422,718 |
| 2021-02-11 | 27.40 | 27.40 | 26.80 | 26.90 | 45,735 |
| 2021-02-10 | 26.50 | 27.50 | 26.40 | 27.15 | 344,474 |
| 2021-02-09 | 25.50 | 26.70 | 25.50 | 26.70 | 1,204,913 |
| 2021-02-08 | 25.20 | 25.50 | 24.40 | 25.50 | 523,526 |
| 2021-02-05 | 25.00 | 25.20 | 24.00 | 25.20 | 339,991 |
| 2021-02-04 | 25.40 | 25.40 | 25.00 | 25.00 | 458,854 |
| 2021-02-03 | 25.00 | 25.30 | 25.00 | 25.30 | 57,018 |
| 2021-02-02 | 24.80 | 25.30 | 24.80 | 25.00 | 323,040 |
| 2021-02-01 | 24.30 | 24.40 | 24.40 | 24.40 | 220,654 |
| 2021-01-29 | 24.20 | 24.20 | 24.10 | 24.20 | 207,594 |
| 2021-01-28 | 24.20 | 24.20 | 24.20 | 24.10 | 350,549 |
| 2021-01-27 | 25.00 | 25.00 | 24.20 | 24.20 | 477,591 |
| 2021-01-26 | 24.50 | 25.00 | 25.00 | 25.00 | 260,563 |
| 2021-01-25 | 24.50 | 25.00 | 25.00 | 24.50 | 725,764 |
| 2021-01-22 | 24.50 | 24.50 | 24.50 | 24.50 | 979,389 |
| 2021-01-21 | 24.50 | 25.00 | 25.00 | 25.00 | 395,478 |
| 2021-01-20 | 24.50 | 25.00 | 25.00 | 25.00 | 64,224 |
| 2021-01-19 | 24.50 | 24.50 | 24.50 | 24.50 | 375,882 |
| 2021-01-18 | 23.60 | 23.60 | 23.60 | 24.50 | 473,700 |
| 2021-01-15 | 23.60 | 23.60 | 23.60 | 24.50 | 141,480 |
| 2021-01-14 | 24.50 | 24.50 | 24.50 | 24.50 | 72,517 |
| 2021-01-13 | 25.00 | 25.00 | 24.50 | 24.50 | 868,583 |
| 2021-01-12 | 25.00 | 25.00 | 25.00 | 25.00 | 395,759 |
| 2021-01-11 | 25.25 | 25.25 | 25.00 | 25.00 | 367,768 |
| 2021-01-08 | 25.25 | 25.25 | 25.25 | 25.25 | 364,468 |
| 2021-01-07 | 25.25 | 25.25 | 25.25 | 25.25 | 1,078,468 |
| 2021-01-06 | 25.00 | 26.00 | 25.25 | 25.25 | 683,110 |
| 2021-01-05 | 24.75 | 25.00 | 24.00 | 25.00 | 366,518 |
| 2021-01-04 | 25.00 | 25.00 | 24.75 | 24.75 | 773,838 |
| 2020-12-31 | 25.25 | 25.50 | 25.00 | 25.00 | 422,625 |
| 2020-12-30 | 25.20 | 25.25 | 25.00 | 25.25 | 476,431 |
| 2020-12-29 | 24.70 | 25.50 | 24.00 | 25.20 | 390,456 |
| 2020-12-24 | 24.50 | 24.50 | 24.50 | 24.50 | 158,663 |
| 2020-12-23 | 24.50 | 24.50 | 24.00 | 24.50 | 111,667 |
| 2020-12-22 | 24.50 | 24.50 | 24.50 | 24.50 | 14,659 |
| 2020-12-21 | 25.00 | 25.00 | 24.50 | 24.50 | 119,186 |
| 2020-12-18 | 23.75 | 25.00 | 23.75 | 25.00 | 255,171 |
| 2020-12-17 | 23.60 | 23.75 | 23.20 | 23.75 | 302,001 |
| 2020-12-16 | 23.60 | 23.60 | 23.20 | 23.60 | 108,187 |
| 2020-12-15 | 24.00 | 24.00 | 23.35 | 23.60 | 422,740 |
| 2020-12-14 | 24.25 | 24.25 | 24.00 | 24.00 | 312,510 |
| 2020-12-11 | 25.25 | 26.00 | 24.25 | 24.25 | 1,003,993 |
| 2020-12-10 | 25.60 | 25.60 | 25.25 | 25.25 | 374,454 |
| 2020-12-09 | 26.15 | 26.15 | 25.50 | 25.60 | 339,337 |
| 2020-12-08 | 26.25 | 26.25 | 26.15 | 26.15 | 239,844 |
| 2020-12-07 | 26.75 | 26.75 | 26.25 | 26.25 | 467,419 |
| 2020-12-04 | 26.85 | 26.85 | 26.50 | 26.75 | 398,730 |
| 2020-12-03 | 27.25 | 27.35 | 26.85 | 26.85 | 882,223 |
| 2020-12-02 | 26.75 | 27.35 | 27.20 | 27.35 | 2,737,501 |
| 2020-12-01 | 24.50 | 26.35 | 24.50 | 26.35 | 8,799,843 |
| 2020-11-30 | 22.25 | 23.50 | 22.05 | 23.35 | 647,784 |
| 2020-11-27 | 21.40 | 22.25 | 21.40 | 22.25 | 2,092,047 |
| 2020-11-26 | 21.40 | 21.50 | 21.20 | 21.40 | 169,243 |
| 2020-11-25 | 21.50 | 21.60 | 21.50 | 21.50 | 1,111,440 |
| 2020-11-24 | 21.25 | 21.25 | 21.25 | 21.25 | 150,679 |
| 2020-11-23 | 21.50 | 21.50 | 21.25 | 21.25 | 86,530 |
| 2020-11-20 | 20.25 | 21.50 | 21.50 | 21.50 | 375,478 |
| 2020-11-19 | 19.90 | 20.25 | 19.90 | 20.25 | 233,270 |
| 2020-11-18 | 20.00 | 20.50 | 19.90 | 19.90 | 2,674,592 |
| 2020-11-17 | 18.95 | 20.00 | 18.95 | 20.00 | 249,156 |
| 2020-11-16 | 19.50 | 19.40 | 18.75 | 18.95 | 1,507,094 |
| 2020-11-13 | 19.50 | 19.50 | 19.00 | 19.50 | 299,692 |
| 2020-11-12 | 19.50 | 19.50 | 19.50 | 19.50 | 127,450 |
| 2020-11-11 | 19.50 | 19.50 | 19.50 | 19.50 | 1,889,676 |
| 2020-11-10 | 19.50 | 19.50 | 19.00 | 19.50 | 163,748 |
| 2020-11-09 | 19.20 | 19.50 | 19.00 | 19.50 | 583,596 |
| 2020-11-06 | 19.20 | 19.20 | 19.20 | 19.20 | 351,147 |
| 2020-11-05 | 19.20 | 19.20 | 19.00 | 19.20 | 1,054,337 |
| 2020-11-04 | 19.20 | 19.20 | 19.00 | 19.20 | 124,270 |
| 2020-11-03 | 19.20 | 19.20 | 19.20 | 19.20 | 3,645,623 |
| 2020-11-02 | 19.75 | 19.75 | 19.00 | 19.20 | 177,294 |
| 2020-10-30 | 20.00 | 20.00 | 19.50 | 19.75 | 74,649 |
| 2020-10-29 | 20.25 | 20.25 | 20.00 | 20.00 | 334,110 |
| 2020-10-28 | 21.50 | 21.50 | 20.25 | 20.25 | 459,726 |
| 2020-10-27 | 21.50 | 21.50 | 21.00 | 21.50 | 112,613 |
| 2020-10-26 | 21.50 | 21.50 | 21.00 | 21.50 | 96,261 |
| 2020-10-23 | 21.50 | 21.50 | 21.50 | 21.50 | 204,591 |
| 2020-10-22 | 21.50 | 21.50 | 21.50 | 21.50 | 20,023 |
| 2020-10-21 | 21.75 | 21.75 | 21.50 | 21.50 | 872,585 |
| 2020-10-20 | 21.75 | 21.75 | 21.00 | 21.75 | 343,789 |
| 2020-10-16 | 21.50 | 21.50 | 21.50 | 21.50 | 249,775 |
| 2020-10-15 | 21.60 | 21.60 | 21.50 | 21.50 | 455,005 |
| 2020-10-14 | 21.40 | 21.60 | 21.40 | 21.60 | 319,466 |
| 2020-10-13 | 21.65 | 21.65 | 21.40 | 21.40 | 131,660 |
| 2020-10-12 | 22.50 | 22.50 | 21.65 | 21.65 | 312,817 |
| 2020-10-09 | 22.25 | 22.25 | 22.25 | 22.25 | 122,542 |
| 2020-10-08 | 21.50 | 22.50 | 21.50 | 22.50 | 3,383,926 |
| 2020-10-07 | 21.00 | 21.25 | 21.00 | 21.25 | 357,088 |
| 2020-10-06 | 21.00 | 21.00 | 21.00 | 21.00 | 1,025,199 |
| 2020-10-05 | 21.00 | 21.00 | 20.50 | 21.00 | 82,636 |
| 2020-10-02 | 21.00 | 21.00 | 21.00 | 21.00 | 332,060 |
| 2020-10-01 | 21.00 | 21.00 | 20.50 | 21.00 | 528,333 |
| 2020-09-30 | 21.25 | 22.00 | 22.00 | 22.00 | 463,417 |
| 2020-09-29 | 21.00 | 21.25 | 21.00 | 21.25 | 145,388 |
| 2020-09-28 | 21.00 | 21.00 | 20.50 | 21.00 | 400,566 |
| 2020-09-25 | 19.75 | 20.75 | 20.25 | 20.75 | 534,019 |
| 2020-09-24 | 19.00 | 19.70 | 19.00 | 19.70 | 6,548,317 |
| 2020-09-23 | 19.00 | 19.00 | 18.75 | 18.75 | 98,840 |
| 2020-09-22 | 19.05 | 19.05 | 19.00 | 19.00 | 57,798 |
| 2020-09-21 | 19.05 | 19.05 | 18.50 | 19.05 | 159,676 |
| 2020-09-18 | 18.50 | 19.05 | 18.50 | 19.05 | 227,692 |
| 2020-09-17 | 18.50 | 18.50 | 18.50 | 18.50 | 482,967 |
| 2020-09-16 | 18.50 | 18.50 | 18.50 | 18.50 | 156,879 |
| 2020-09-15 | 18.00 | 18.50 | 18.00 | 18.50 | 12,684,351 |
| 2020-09-14 | 18.00 | 18.00 | 17.75 | 18.00 | 15,727,726 |
| 2020-09-11 | 18.00 | 18.00 | 17.50 | 18.00 | 155,392 |
| 2020-09-10 | 18.00 | 18.00 | 18.00 | 18.00 | 105,696 |
| 2020-09-09 | 17.75 | 18.00 | 17.75 | 18.00 | 309,673 |
| 2020-09-08 | 18.38 | 18.38 | 17.75 | 17.75 | 159,488 |
| 2020-09-07 | 18.75 | 18.75 | 18.00 | 18.50 | 235,569 |
| 2020-09-04 | 19.00 | 19.00 | 19.00 | 18.75 | 1,001,395 |
| 2020-09-03 | 18.75 | 19.45 | 19.45 | 18.50 | 808,736 |
| 2020-09-02 | 20.50 | 20.50 | 18.75 | 18.75 | 460,758 |
| 2020-09-01 | 20.50 | 20.50 | 20.50 | 20.50 | 68,862 |
| 2020-08-28 | 20.25 | 20.50 | 20.00 | 20.50 | 849,666 |
| 2020-08-27 | 20.25 | 20.25 | 20.00 | 20.25 | 300,370 |
| 2020-08-26 | 20.75 | 20.75 | 20.25 | 20.25 | 608,401 |
| 2020-08-25 | 21.25 | 21.25 | 20.75 | 20.75 | 423,606 |
| 2020-08-24 | 21.50 | 21.50 | 21.00 | 21.25 | 564,722 |
| 2020-08-21 | 21.50 | 21.50 | 21.00 | 21.50 | 210,135 |
| 2020-08-20 | 21.25 | 21.50 | 21.00 | 21.25 | 231,476 |
| 2020-08-19 | 21.25 | 21.25 | 21.00 | 21.25 | 204,489 |
| 2020-08-18 | 21.40 | 21.40 | 21.00 | 21.25 | 231,921 |
| 2020-08-17 | 22.25 | 22.25 | 21.50 | 21.65 | 632,066 |
| 2020-08-14 | 21.50 | 22.25 | 21.00 | 22.25 | 231,778 |
| 2020-08-13 | 20.60 | 21.75 | 20.60 | 21.50 | 805,824 |
| 2020-08-12 | 20.05 | 20.60 | 19.60 | 20.60 | 766,923 |
| 2020-08-11 | 19.00 | 20.05 | 19.00 | 20.05 | 522,332 |
| 2020-08-10 | 19.00 | 19.00 | 18.75 | 19.00 | 409,168 |
| 2020-08-07 | 19.00 | 19.00 | 19.00 | 19.00 | 125,853 |
| 2020-08-06 | 18.75 | 19.00 | 18.00 | 19.00 | 302,999 |
| 2020-08-05 | 18.50 | 18.75 | 18.38 | 18.75 | 506,901 |
| 2020-08-04 | 18.75 | 19.00 | 18.50 | 18.50 | 314,013 |
| 2020-08-03 | 18.50 | 18.75 | 18.50 | 18.75 | 420,320 |
| 2020-07-31 | 18.75 | 18.75 | 18.50 | 18.50 | 170,232 |
| 2020-07-30 | 19.25 | 19.25 | 18.75 | 19.25 | 268,288 |
| 2020-07-29 | 19.25 | 19.25 | 19.25 | 19.25 | 729,038 |
| 2020-07-28 | 19.50 | 19.50 | 19.25 | 19.25 | 21,650 |
| 2020-07-27 | 19.50 | 19.25 | 19.25 | 19.50 | 236,236 |
| 2020-07-24 | 19.50 | 19.50 | 19.00 | 19.50 | 271,186 |
| 2020-07-23 | 19.50 | 20.00 | 20.00 | 19.50 | 221,720 |
| 2020-07-22 | 19.50 | 19.50 | 19.50 | 19.50 | 268,683 |
| 2020-07-21 | 19.50 | 20.00 | 20.00 | 19.50 | 296,062 |
| 2020-07-20 | 19.25 | 19.50 | 19.25 | 19.25 | 191,349 |
| 2020-07-17 | 19.25 | 19.25 | 19.25 | 19.25 | 125,880 |
| 2020-07-16 | 19.50 | 19.50 | 19.25 | 19.25 | 104,238 |
| 2020-07-15 | 19.75 | 19.75 | 19.50 | 19.50 | 369,876 |
| 2020-07-14 | 20.50 | 19.50 | 19.50 | 19.75 | 584,882 |
| 2020-07-13 | 20.25 | 20.50 | 20.25 | 20.50 | 295,702 |
| 2020-07-10 | 20.25 | 20.25 | 19.50 | 20.25 | 984,397 |
| 2020-07-09 | 19.38 | 20.25 | 19.38 | 20.25 | 555,153 |
| 2020-07-08 | 19.50 | 19.50 | 19.13 | 19.13 | 328,663 |
| 2020-07-07 | 19.50 | 19.50 | 19.50 | 19.50 | 409,799 |
| 2020-07-06 | 19.25 | 19.50 | 19.25 | 19.50 | 254,096 |
| 2020-07-03 | 19.25 | 19.25 | 18.50 | 19.25 | 68,521 |
| 2020-07-02 | 19.25 | 19.30 | 18.50 | 19.25 | 149,816 |
| 2020-07-01 | 18.75 | 19.25 | 18.75 | 19.25 | 297,247 |
| 2020-06-30 | 18.75 | 18.75 | 18.75 | 18.75 | 226,490 |
| 2020-06-29 | 19.00 | 19.00 | 18.75 | 19.00 | 70,701 |
| 2020-06-26 | 18.50 | 18.50 | 18.50 | 18.50 | 191,997 |
| 2020-06-25 | 18.50 | 18.50 | 18.00 | 18.50 | 349,930 |
| 2020-06-24 | 18.75 | 19.25 | 18.50 | 19.25 | 93,378 |
| 2020-06-23 | 19.50 | 19.50 | 19.25 | 19.25 | 95,342 |
| 2020-06-22 | 19.50 | 20.00 | 20.00 | 19.50 | 283,947 |
| 2020-06-19 | 19.25 | 20.00 | 20.00 | 19.50 | 167,035 |
| 2020-06-18 | 19.25 | 19.25 | 19.00 | 19.25 | 133,982 |
| 2020-06-17 | 19.50 | 19.50 | 19.00 | 19.50 | 181,916 |
| 2020-06-16 | 19.50 | 19.50 | 19.50 | 19.50 | 218,404 |
| 2020-06-15 | 19.50 | 19.50 | 19.50 | 19.50 | 42,649 |
| 2020-06-12 | 19.50 | 19.50 | 19.50 | 19.50 | 198,382 |
| 2020-06-11 | 20.50 | 20.50 | 19.50 | 19.50 | 444,007 |
| 2020-06-10 | 20.50 | 20.50 | 20.50 | 20.50 | 132,014 |
| 2020-06-09 | 20.50 | 21.00 | 21.00 | 20.50 | 182,224 |
| 2020-06-08 | 19.75 | 20.50 | 19.50 | 20.50 | 305,390 |
| 2020-06-05 | 20.25 | 20.25 | 20.00 | 20.00 | 987,715 |
| 2020-06-04 | 20.50 | 20.50 | 20.00 | 20.25 | 235,984 |
| 2020-06-03 | 20.70 | 20.70 | 20.50 | 20.50 | 189,125 |
| 2020-06-02 | 20.75 | 20.75 | 20.25 | 20.70 | 116,860 |
| 2020-06-01 | 20.75 | 20.75 | 20.75 | 20.75 | 60,844 |
| 2020-05-29 | 21.70 | 21.70 | 20.75 | 21.70 | 268,367 |
| 2020-05-28 | 21.95 | 21.95 | 21.70 | 21.70 | 108,118 |
| 2020-05-27 | 22.20 | 22.20 | 21.40 | 22.20 | 348,023 |
| 2020-05-26 | 22.20 | 22.20 | 22.20 | 22.20 | 167,897 |
| 2020-05-22 | 22.20 | 22.20 | 22.20 | 22.20 | 206,220 |
| 2020-05-21 | 22.20 | 22.20 | 22.20 | 22.20 | 63,581 |
| 2020-05-20 | 22.20 | 22.20 | 22.20 | 22.20 | 274,876 |
| 2020-05-19 | 22.20 | 22.20 | 22.20 | 22.20 | 59,294 |
| 2020-05-18 | 22.20 | 22.20 | 22.20 | 22.20 | 72,545 |
| 2020-05-15 | 22.00 | 22.20 | 21.40 | 22.20 | 170,325 |
| 2020-05-14 | 22.00 | 22.20 | 22.00 | 22.20 | 287,882 |
| 2020-05-13 | 21.50 | 21.50 | 21.50 | 21.50 | 163,430 |
| 2020-05-12 | 21.50 | 22.00 | 22.00 | 21.50 | 288,348 |
| 2020-05-11 | 21.00 | 21.50 | 21.00 | 21.50 | 7,552,789 |
| 2020-05-07 | 21.50 | 21.50 | 21.00 | 21.00 | 162,947 |
| 2020-05-06 | 21.00 | 22.00 | 21.00 | 21.50 | 438,027 |
| 2020-05-05 | 20.50 | 20.50 | 20.50 | 20.50 | 204,897 |
| 2020-05-04 | 21.00 | 21.00 | 20.50 | 20.50 | 279,928 |
| 2020-05-01 | 21.25 | 21.25 | 21.00 | 21.00 | 158,084 |
| 2020-04-30 | 22.00 | 22.25 | 21.25 | 22.00 | 349,591 |
| 2020-04-29 | 20.00 | 22.50 | 20.00 | 22.00 | 1,007,605 |
| 2020-04-28 | 19.00 | 20.10 | 19.00 | 19.00 | 2,204,191 |
| 2020-04-27 | 18.60 | 19.00 | 18.60 | 19.00 | 443,210 |
| 2020-04-24 | 18.75 | 18.75 | 18.50 | 18.60 | 183,816 |
| 2020-04-23 | 19.25 | 19.25 | 18.75 | 18.75 | 1,082,581 |
| 2020-04-22 | 19.25 | 19.25 | 19.25 | 19.25 | 275,322 |
| 2020-04-21 | 18.50 | 19.50 | 18.50 | 19.25 | 539,845 |
| 2020-04-20 | 18.50 | 18.50 | 18.25 | 18.50 | 447,362 |
| 2020-04-17 | 18.50 | 18.50 | 18.50 | 18.50 | 475,391 |
| 2020-04-16 | 18.25 | 18.50 | 18.00 | 18.50 | 429,669 |
| 2020-04-15 | 18.00 | 18.50 | 18.00 | 18.50 | 754,664 |
| 2020-04-14 | 17.65 | 17.75 | 17.65 | 17.65 | 313,895 |
| 2020-04-09 | 17.53 | 17.65 | 17.53 | 17.65 | 315,281 |
| 2020-04-08 | 17.38 | 17.53 | 17.00 | 17.53 | 173,518 |
| 2020-04-07 | 17.63 | 17.63 | 17.38 | 17.63 | 278,147 |
| 2020-04-06 | 17.38 | 17.63 | 17.38 | 17.63 | 242,052 |
| 2020-04-03 | 18.10 | 18.10 | 17.70 | 18.10 | 101,692 |
| 2020-04-03 | 18.10 | 18.10 | 17.63 | 17.63 | 400,095 |
| 2020-04-02 | 17.00 | 18.10 | 18.10 | 18.10 | 1,048,486 |
| 2020-04-02 | 17.00 | 20.50 | 17.00 | 15.45 | 942,887 |
| 2020-04-01 | 15.45 | 15.45 | 15.45 | 15.45 | 63,581 |
| 2020-04-01 | 15.45 | 15.45 | 15.45 | 15.45 | 47,301 |
| 2020-03-31 | 15.60 | 15.60 | 15.45 | 15.60 | 310,185 |
| 2020-03-30 | 15.50 | 15.60 | 15.00 | 15.50 | 502,125 |
| 2020-03-27 | 14.25 | 14.60 | 14.25 | 14.25 | 789,730 |
| 2020-03-26 | 14.50 | 14.60 | 14.20 | 14.60 | 247,861 |
| 2020-03-25 | 14.25 | 14.45 | 14.00 | 14.25 | 903,436 |
| 2020-03-24 | 14.25 | 14.25 | 14.00 | 14.25 | 111,463 |
| 2020-03-23 | 14.75 | 14.75 | 14.15 | 14.75 | 129,274 |
| 2020-03-20 | 13.95 | 14.25 | 13.95 | 13.95 | 179,325 |
| 2020-03-19 | 14.25 | 14.25 | 13.50 | 14.25 | 108,037 |
| 2020-03-18 | 14.50 | 14.50 | 14.10 | 14.50 | 638,578 |
| 2020-03-17 | 14.95 | 15.25 | 14.40 | 15.25 | 211,716 |
| 2020-03-16 | 18.00 | 18.00 | 15.10 | 18.50 | 1,663,604 |
| 2020-03-13 | 18.50 | 18.50 | 18.50 | 18.25 | 235,886 |
| 2020-03-12 | 19.50 | 19.50 | 18.50 | 19.50 | 493,165 |
| 2020-03-11 | 19.45 | 19.60 | 19.20 | 19.45 | 461,519 |
| 2020-03-10 | 19.50 | 19.80 | 19.45 | 19.50 | 6,979,752 |
| 2020-03-09 | 19.90 | 19.90 | 19.00 | 21.30 | 638,821 |
| 2020-03-06 | 22.40 | 22.40 | 20.80 | 21.30 | 2,830,098 |
| 2020-03-05 | 22.30 | 22.40 | 22.20 | 22.30 | 579,697 |
| 2020-03-04 | 22.50 | 22.50 | 22.30 | 22.50 | 467,658 |
| 2020-03-03 | 22.00 | 22.20 | 22.00 | 22.50 | 874,722 |
| 2020-03-02 | 23.30 | 23.30 | 22.50 | 23.30 | 1,035,681 |
| 2020-02-28 | 24.50 | 24.50 | 23.30 | 24.80 | 878,699 |
| 2020-02-27 | 24.90 | 24.90 | 24.70 | 24.90 | 296,244 |
| 2020-02-26 | 25.20 | 25.20 | 24.30 | 25.20 | 715,645 |
| 2020-02-25 | 25.30 | 26.50 | 25.20 | 25.30 | 2,409,290 |
| 2020-02-24 | 26.10 | 26.10 | 25.30 | 26.10 | 391,811 |
| 2020-02-21 | 26.50 | 26.50 | 26.00 | 26.10 | 388,947 |
| 2020-02-20 | 25.50 | 26.50 | 25.50 | 26.50 | 444,761 |
| 2020-02-19 | 25.50 | 25.50 | 25.50 | 25.50 | 450,887 |
| 2020-02-18 | 25.90 | 25.90 | 25.40 | 25.50 | 570,464 |
| 2020-02-17 | 26.50 | 26.50 | 25.90 | 25.90 | 322,944 |
| 2020-02-14 | 26.50 | 25.80 | 25.80 | 26.50 | 527,308 |
| 2020-02-13 | 26.50 | 26.50 | 26.50 | 26.50 | 127,792 |
| 2020-02-12 | 26.50 | 26.50 | 26.50 | 26.50 | 378,552 |
| 2020-02-11 | 26.50 | 26.00 | 26.00 | 26.50 | 389,920 |
| 2020-02-10 | 26.50 | 26.50 | 26.50 | 26.50 | 652,694 |
| 2020-02-07 | 26.50 | 26.50 | 26.50 | 26.50 | 6,226,581 |
| 2020-02-06 | 26.70 | 26.70 | 26.30 | 26.50 | 473,455 |
| 2020-02-05 | 26.60 | 27.00 | 26.20 | 26.70 | 350,123 |
| 2020-02-04 | 26.70 | 26.20 | 26.20 | 26.60 | 13,300,456 |
| 2020-02-03 | 27.00 | 27.00 | 26.70 | 26.70 | 650,835 |
| 2020-01-31 | 26.20 | 27.00 | 26.20 | 26.20 | 4,595,144 |
| 2020-01-30 | 24.20 | 26.20 | 24.20 | 26.20 | 56,926,721 |
| 2020-01-29 | 24.30 | 24.30 | 24.20 | 24.20 | 1,041,819 |
| 2020-01-28 | 24.30 | 24.30 | 24.30 | 24.30 | 436,597 |
| 2020-01-27 | 25.20 | 24.80 | 24.30 | 24.30 | 668,345 |
| 2020-01-24 | 25.80 | 25.20 | 25.20 | 25.20 | 3,292,932 |
| 2020-01-23 | 25.80 | 25.80 | 25.80 | 25.80 | 1,004,302 |
| 2020-01-22 | 26.30 | 26.30 | 25.80 | 25.80 | 393,592 |
| 2020-01-21 | 26.30 | 26.30 | 25.60 | 26.30 | 422,515 |
| 2020-01-20 | 26.30 | 26.30 | 26.30 | 26.30 | 641,305 |
| 2020-01-17 | 26.00 | 26.20 | 26.20 | 26.30 | 1,590,797 |
| 2020-01-16 | 26.20 | 26.20 | 26.00 | 26.00 | 626,256 |
| 2020-01-15 | 26.00 | 26.00 | 26.00 | 26.00 | 851,347 |
| 2020-01-14 | 25.90 | 26.00 | 25.90 | 26.00 | 409,569 |
| 2020-01-13 | 26.30 | 26.30 | 25.90 | 25.90 | 342,542 |
| 2020-01-10 | 26.50 | 26.30 | 26.00 | 26.30 | 1,812,482 |
| 2020-01-09 | 26.50 | 26.50 | 26.50 | 26.50 | 204,008 |
| 2020-01-08 | 26.50 | 26.50 | 26.50 | 26.50 | 559,344 |
| 2020-01-07 | 26.50 | 26.50 | 26.50 | 26.50 | 1,779,879 |
| 2020-01-06 | 26.50 | 26.50 | 26.50 | 26.50 | 842,629 |
| 2020-01-03 | 27.50 | 27.00 | 26.50 | 26.50 | 407,671 |
| 2020-01-02 | 27.00 | 27.50 | 27.00 | 27.50 | 391,817 |
| 2019-12-31 | 27.00 | 28.00 | 28.00 | 27.00 | 948,581 |
| 2019-12-30 | 27.00 | 27.80 | 27.00 | 27.00 | 2,297,815 |
| 2019-12-27 | 27.20 | 27.20 | 26.50 | 27.00 | 322,832 |
| 2019-12-24 | 27.20 | 27.20 | 27.20 | 27.20 | 3,525,923 |
| 2019-12-23 | 26.50 | 27.20 | 26.60 | 27.20 | 1,350,988 |
| 2019-12-20 | 25.20 | 26.80 | 26.80 | 26.50 | 1,007,360 |
| 2019-12-19 | 25.30 | 25.30 | 25.20 | 25.20 | 576,649 |
| 2019-12-18 | 24.90 | 25.30 | 24.90 | 25.30 | 642,713 |
| 2019-12-17 | 25.10 | 25.10 | 24.40 | 24.90 | 1,154,202 |
| 2019-12-16 | 25.50 | 25.50 | 25.10 | 25.10 | 3,312,390 |
| 2019-12-13 | 25.20 | 25.90 | 25.50 | 25.50 | 2,450,013 |
| 2019-12-12 | 25.50 | 25.50 | 25.10 | 25.10 | 633,398 |
| 2019-12-11 | 25.00 | 25.60 | 25.20 | 25.50 | 1,365,878 |
| 2019-12-10 | 24.00 | 25.30 | 23.80 | 24.90 | 6,435,436 |
| 2019-12-09 | 27.30 | 24.00 | 23.10 | 24.00 | 9,899,196 |
| 2019-12-06 | 27.50 | 27.50 | 27.30 | 27.50 | 839,666 |
| 2019-12-05 | 28.30 | 27.50 | 27.40 | 28.30 | 852,020 |
| 2019-12-04 | 28.10 | 28.30 | 27.70 | 28.30 | 6,197,090 |
| 2019-12-03 | 28.00 | 28.70 | 27.30 | 27.80 | 4,673,453 |
| 2019-12-02 | 31.80 | 32.00 | 31.80 | 32.00 | 164,422 |
| 2019-11-29 | 33.50 | 33.50 | 31.80 | 31.80 | 444,650 |
| 2019-11-28 | 33.50 | 33.50 | 33.00 | 33.50 | 368,127 |
| 2019-11-27 | 32.50 | 33.50 | 32.50 | 33.50 | 769,220 |
| 2019-11-26 | 32.00 | 32.50 | 32.00 | 32.50 | 229,894 |
| 2019-11-25 | 31.00 | 32.60 | 32.00 | 32.00 | 605,192 |
| 2019-11-22 | 31.20 | 31.50 | 31.00 | 31.00 | 345,143 |
| 2019-11-21 | 31.00 | 31.50 | 31.00 | 31.20 | 392,232 |
| 2019-11-20 | 30.50 | 31.20 | 30.50 | 31.00 | 498,569 |
| 2019-11-19 | 29.50 | 29.50 | 28.50 | 29.50 | 1,104,570 |
| 2019-11-18 | 30.30 | 28.80 | 28.80 | 29.80 | 1,298,692 |
| 2019-11-15 | 30.50 | 30.50 | 30.30 | 30.30 | 880,386 |
| 2019-11-14 | 29.50 | 30.50 | 29.50 | 30.50 | 2,596,886 |
| 2019-11-13 | 30.30 | 30.50 | 29.50 | 29.50 | 2,067,544 |
| 2019-11-12 | 31.70 | 32.30 | 30.30 | 30.30 | 1,062,596 |
| 2019-11-11 | 30.80 | 31.70 | 31.00 | 31.70 | 1,750,934 |
| 2019-11-08 | 30.00 | 31.00 | 30.00 | 30.80 | 1,967,160 |
| 2019-11-07 | 30.20 | 31.00 | 31.00 | 30.00 | 971,439 |
| 2019-11-06 | 29.30 | 30.40 | 28.70 | 30.20 | 1,097,616 |
| 2019-11-05 | 28.00 | 29.50 | 28.00 | 29.30 | 3,791,979 |
| 2019-11-04 | 28.00 | 28.30 | 26.50 | 28.00 | 4,145,417 |
| 2019-11-01 | 22.90 | 27.50 | 25.20 | 27.00 | 54,223,255 |
| 2019-10-31 | 23.10 | 24.00 | 22.80 | 23.00 | 26,835,363 |
| 2019-10-30 | 23.70 | 23.70 | 23.10 | 23.10 | 464,861 |
| 2019-10-29 | 23.80 | 23.80 | 23.60 | 23.80 | 123,967 |
| 2019-10-28 | 24.00 | 24.10 | 23.80 | 23.80 | 558,294 |
| 2019-10-25 | 24.30 | 24.20 | 24.00 | 24.00 | 533,709 |
| 2019-10-24 | 25.10 | 25.10 | 24.30 | 24.30 | 448,489 |
| 2019-10-23 | 25.70 | 25.70 | 25.20 | 25.20 | 397,825 |
| 2019-10-22 | 25.70 | 25.70 | 25.70 | 25.70 | 189,719 |
| 2019-10-21 | 26.50 | 26.70 | 26.20 | 26.20 | 257,951 |
| 2019-10-18 | 26.40 | 26.50 | 26.30 | 26.50 | 257,086 |
| 2019-10-17 | 27.50 | 27.50 | 26.40 | 26.40 | 199,931 |
| 2019-10-16 | 27.00 | 27.80 | 26.00 | 27.50 | 1,103,701 |
| 2019-10-15 | 28.50 | 28.50 | 25.50 | 28.50 | 387,142 |
| 2019-10-14 | 28.70 | 28.70 | 28.00 | 28.50 | 136,298 |
| 2019-10-11 | 28.70 | 28.70 | 28.00 | 28.70 | 26,987 |
| 2019-10-10 | 28.80 | 28.80 | 28.50 | 28.80 | 116,620 |
| 2019-10-09 | 28.90 | 28.90 | 28.80 | 28.80 | 34,829 |
| 2019-10-08 | 28.00 | 29.30 | 28.00 | 28.90 | 471,318 |
| 2019-10-07 | 30.00 | 30.00 | 27.50 | 28.00 | 342,915 |
| 2019-10-04 | 30.00 | 30.00 | 30.00 | 30.00 | 50,000 |
| 2019-10-03 | 30.50 | 30.50 | 30.00 | 30.00 | 69,835 |
| 2019-10-02 | 30.80 | 30.80 | 30.50 | 30.50 | 72,015 |
| 2019-10-01 | 30.70 | 31.00 | 30.60 | 30.80 | 224,393 |
| 2019-09-30 | 31.30 | 31.30 | 31.00 | 31.00 | 184,590 |
| 2019-09-27 | 31.30 | 31.30 | 31.30 | 31.30 | 63,425 |
| 2019-09-26 | 31.30 | 31.30 | 31.30 | 31.30 | 70,953 |
| 2019-09-25 | 31.00 | 31.30 | 31.00 | 31.30 | 65,084 |
| 2019-09-24 | 30.50 | 31.00 | 30.50 | 31.00 | 44,500 |
| 2019-09-23 | 30.50 | 30.50 | 30.50 | 30.50 | 45,326 |
| 2019-09-20 | 31.50 | 31.50 | 30.50 | 30.50 | 183,625 |
| 2019-09-19 | 31.50 | 31.50 | 31.50 | 31.50 | 262,778 |
| 2019-09-18 | 31.50 | 31.50 | 31.50 | 31.50 | 31,558 |
| 2019-09-17 | 31.50 | 31.50 | 31.50 | 31.50 | 241,977 |
| 2019-09-16 | 31.50 | 31.50 | 31.50 | 31.50 | 48,808 |
| 2019-09-13 | 31.50 | 31.50 | 31.50 | 31.50 | 59,698 |
| 2019-09-12 | 30.50 | 31.50 | 29.00 | 31.50 | 110,662 |
| 2019-09-11 | 31.20 | 31.20 | 31.20 | 31.20 | 39,572 |
| 2019-09-10 | 31.00 | 31.20 | 31.00 | 31.20 | 51,618 |
| 2019-09-09 | 30.50 | 30.50 | 30.00 | 30.50 | 286,480 |
| 2019-09-06 | 30.00 | 30.00 | 30.00 | 30.50 | 168,775 |
| 2019-09-05 | 29.50 | 30.00 | 29.50 | 30.00 | 84,119 |
| 2019-09-04 | 29.50 | 29.50 | 29.50 | 29.50 | 20,089 |
| 2019-09-03 | 29.50 | 29.50 | 29.50 | 29.50 | 15,630 |
| 2019-09-02 | 29.50 | 29.50 | 29.50 | 29.50 | 99,818 |
| 2019-08-30 | 29.50 | 29.50 | 29.50 | 29.50 | 13,391 |
| 2019-08-29 | 29.80 | 29.80 | 29.50 | 29.80 | 171,669 |
| 2019-08-28 | 30.00 | 30.30 | 29.80 | 29.80 | 229,253 |
| 2019-08-27 | 29.60 | 30.00 | 29.60 | 30.00 | 137,927 |
| 2019-08-23 | 29.70 | 29.70 | 29.60 | 29.70 | 166,181 |
| 2019-08-22 | 30.20 | 30.20 | 29.70 | 29.70 | 343,375 |
| 2019-08-21 | 30.10 | 30.10 | 30.10 | 30.10 | 163,331 |
| 2019-08-20 | 30.00 | 30.10 | 30.00 | 30.10 | 401,145 |
| 2019-08-19 | 30.00 | 30.00 | 30.00 | 30.00 | 288,863 |
| 2019-08-16 | 30.00 | 30.00 | 30.00 | 30.00 | 307,121 |
| 2019-08-15 | 30.20 | 30.20 | 29.40 | 30.00 | 279,103 |
| 2019-08-14 | 30.20 | 30.60 | 30.60 | 30.00 | 744,094 |
| 2019-08-13 | 30.50 | 30.50 | 29.90 | 30.20 | 568,463 |
| 2019-08-12 | 33.00 | 33.00 | 29.70 | 30.50 | 331,251 |
| 2019-08-09 | 33.00 | 33.00 | 33.00 | 33.00 | 196,303 |
| 2019-08-08 | 33.50 | 33.50 | 33.00 | 33.00 | 110,273 |
| 2019-08-07 | 34.50 | 34.50 | 33.50 | 33.50 | 222,636 |
| 2019-08-06 | 34.50 | 34.50 | 34.50 | 34.50 | 202,339 |
| 2019-08-05 | 35.00 | 35.00 | 34.40 | 34.50 | 353,763 |
| 2019-08-02 | 32.50 | 35.00 | 32.50 | 35.00 | 504,714 |
| 2019-08-01 | 33.00 | 33.00 | 33.00 | 33.00 | 166,937 |
| 2019-07-31 | 33.50 | 33.50 | 33.00 | 33.00 | 709,702 |
| 2019-07-30 | 33.00 | 33.50 | 33.00 | 33.50 | 646,983 |
| 2019-07-29 | 32.30 | 33.50 | 32.30 | 33.00 | 1,082,301 |
| 2019-07-26 | 37.40 | 37.40 | 31.90 | 32.30 | 29,840,778 |
| 2019-07-25 | 37.70 | 37.70 | 37.40 | 37.40 | 114,982 |
| 2019-07-24 | 37.70 | 37.70 | 37.70 | 37.70 | 55,862 |
| 2019-07-23 | 38.50 | 38.50 | 37.70 | 37.70 | 135,825 |
| 2019-07-22 | 37.80 | 38.50 | 37.80 | 38.50 | 322,759 |
| 2019-07-19 | 37.50 | 37.80 | 37.50 | 37.80 | 694,021 |
| 2019-07-18 | 35.30 | 37.50 | 35.30 | 37.50 | 257,113 |
| 2019-07-17 | 34.60 | 35.30 | 34.50 | 35.30 | 199,628 |
| 2019-07-16 | 35.10 | 35.30 | 34.60 | 34.60 | 323,133 |
| 2019-07-15 | 33.80 | 35.10 | 33.80 | 35.10 | 472,991 |
| 2019-07-12 | 33.10 | 33.80 | 32.70 | 33.80 | 770,062 |
| 2019-07-11 | 33.50 | 33.50 | 33.00 | 33.10 | 139,475 |
| 2019-07-10 | 33.30 | 34.00 | 34.00 | 33.30 | 225,083 |
| 2019-07-09 | 34.70 | 34.70 | 33.30 | 33.30 | 336,921 |
| 2019-07-08 | 32.20 | 34.90 | 33.50 | 34.70 | 2,617,286 |
| 2019-07-05 | 31.80 | 32.20 | 31.70 | 32.20 | 596,912 |
| 2019-07-04 | 31.80 | 31.80 | 31.80 | 31.80 | 119,304 |
| 2019-07-03 | 31.80 | 31.80 | 31.80 | 31.80 | 161,093 |
| 2019-07-02 | 31.80 | 31.80 | 31.80 | 31.80 | 728,303 |
| 2019-07-01 | 32.20 | 32.20 | 31.90 | 31.90 | 127,482 |
| 2019-06-28 | 32.80 | 32.80 | 32.20 | 32.20 | 90,377 |
| 2019-06-27 | 33.30 | 33.30 | 33.00 | 33.00 | 176,716 |
| 2019-06-26 | 33.50 | 33.50 | 33.30 | 33.30 | 22,736 |
| 2019-06-25 | 33.50 | 33.50 | 33.00 | 33.50 | 98,689 |
| 2019-06-24 | 33.50 | 33.50 | 33.50 | 33.50 | 379,682 |
| 2019-06-21 | 33.50 | 33.50 | 33.50 | 33.50 | 72,148 |
| 2019-06-20 | 34.00 | 34.00 | 33.50 | 33.50 | 235,409 |
| 2019-06-19 | 34.00 | 34.00 | 34.00 | 34.00 | 665,622 |
| 2019-06-18 | 33.50 | 34.00 | 33.50 | 34.00 | 361,588 |
| 2019-06-17 | 33.50 | 33.90 | 33.50 | 33.50 | 475,637 |
| 2019-06-14 | 33.00 | 33.50 | 33.00 | 33.50 | 284,127 |
| 2019-06-13 | 33.70 | 33.60 | 33.00 | 33.00 | 148,386 |
| 2019-06-12 | 33.00 | 34.10 | 33.00 | 33.70 | 944,359 |
| 2019-06-11 | 30.80 | 33.00 | 30.80 | 33.00 | 1,631,193 |
| 2019-06-10 | 30.20 | 30.80 | 30.20 | 30.80 | 370,000 |
| 2019-06-07 | 30.20 | 30.20 | 30.20 | 30.20 | 138,284 |
| 2019-06-06 | 30.30 | 30.30 | 30.00 | 30.20 | 153,841 |
| 2019-06-05 | 31.30 | 31.30 | 30.30 | 30.30 | 116,751 |
| 2019-06-04 | 31.30 | 31.30 | 31.30 | 31.30 | 19,411 |
| 2019-06-03 | 31.30 | 31.30 | 31.30 | 31.30 | 34,580 |
| 2019-05-31 | 31.50 | 31.50 | 31.30 | 31.50 | 26,860 |
| 2019-05-30 | 31.50 | 32.00 | 32.00 | 31.50 | 5,511 |
| 2019-05-29 | 31.20 | 31.50 | 30.40 | 31.50 | 227,003 |
| 2019-05-28 | 33.20 | 33.20 | 31.20 | 31.20 | 568,906 |
| 2019-05-24 | 33.80 | 33.80 | 33.50 | 33.50 | 505,739 |
| 2019-05-23 | 34.50 | 34.50 | 33.80 | 33.80 | 32,455 |
| 2019-05-22 | 35.00 | 35.00 | 34.70 | 34.70 | 8,401 |
| 2019-05-21 | 35.00 | 35.00 | 35.00 | 35.00 | 10,542 |
| 2019-05-20 | 35.00 | 35.00 | 35.00 | 35.00 | 15,924 |
| 2019-05-17 | 35.00 | 35.00 | 35.00 | 35.00 | 23,811 |
| 2019-05-16 | 35.00 | 35.00 | 35.00 | 35.00 | 1,085 |
| 2019-05-15 | 35.00 | 35.00 | 35.00 | 35.00 | 171,583 |
| 2019-05-14 | 35.00 | 35.00 | 35.00 | 35.00 | 3,000 |
| 2019-05-13 | 34.50 | 35.00 | 34.50 | 35.00 | 214,988 |
| 2019-05-10 | 34.50 | 34.50 | 34.50 | 34.50 | 5,052 |
| 2019-05-09 | 34.50 | 34.50 | 34.50 | 34.50 | 27,260 |
| 2019-05-08 | 35.50 | 35.50 | 34.50 | 34.50 | 78,367 |