Lepu Medical Technology Beijing Company Ltd (300003) Exchange: SHE
Data as of July 17, 2025
$15.17 ($-0.62) -3.93%
Lepu Medical Technology Beijing Company Ltd - Daily Information
Click for more stock information on Lepu Medical Technology Beijing Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $15.66 |
| Previous Close | $15.17 |
| High | $15.70 |
| Low | $15.16 |
| Adjusted Open | $15.66 |
| Previous Adjusted Close | $15.17 |
| Adjusted High | $15.70 |
| Adjusted Low | $15.16 |
About Lepu Medical Technology Beijing Company Ltd (300003)
Lepu Medical Technology (Beijing) Co., Ltd. is principally engaged in the research, development, production and sale of medical equipment. The Company's main products include medical equipment such as stent systems, occluders and others. It offers interventional cardiology products, including rapamycin-eluting stents, percutaneous transluminal coronary angioplasty (PTCA) balloon dilatation catheters, guide wires and radial artery compression tourniquets, among others; occlusion devices, including ductus arteriosus occlusion devices, ventricular septal defect occlusion devices and atrial septal defect occlusion devices, among others; anesthetic products, including blood pressure transducers, central venous catheters and infusion pumps; general medical care products, including blood sampling kits, needle-free connectors and accessories, among others, as well as medical equipment and peripheral vascular interventional products. It distributes products in domestic and overseas markets.
Invest in Lepu Medical Technology Beijing Company Ltd (300003)
Historical Stock Data for Lepu Medical Technology Beijing Company Ltd (300003)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $15.66 | $15.70 | $15.16 | $15.17 | $15.17 | 45,882,370 |
| 2025-07-08 | $15.33 | $15.91 | $15.15 | $15.79 | $15.79 | 76,702,060 |
| 2025-07-07 | $15.71 | $15.80 | $15.20 | $15.43 | $15.43 | 57,044,550 |
| 2025-07-04 | $15.98 | $16.10 | $15.55 | $15.61 | $15.61 | 71,498,720 |
| 2025-07-03 | $15.40 | $16.05 | $15.14 | $15.78 | $15.78 | 120,620,340 |
| 2025-07-02 | $14.74 | $15.85 | $14.70 | $15.43 | $15.43 | 137,033,000 |
| 2025-07-01 | $13.77 | $15.16 | $13.70 | $14.83 | $14.83 | 131,450,940 |
| 2025-06-30 | $13.43 | $13.86 | $13.31 | $13.78 | $13.78 | 74,829,670 |
| 2025-06-27 | $12.98 | $13.37 | $12.98 | $13.23 | $13.23 | 44,408,860 |
| 2025-06-26 | $13.13 | $13.23 | $12.95 | $13.02 | $13.02 | 35,890,520 |
| 2025-06-25 | $13.18 | $13.33 | $13.05 | $13.19 | $13.19 | 42,801,540 |
| 2025-06-24 | $12.97 | $13.24 | $12.94 | $13.17 | $13.17 | 55,573,590 |
| 2025-06-23 | $12.83 | $13.10 | $12.74 | $13.05 | $13.05 | 42,940,030 |
| 2025-06-20 | $12.84 | $12.99 | $12.69 | $12.74 | $12.74 | 36,676,700 |
| 2025-06-19 | $13.25 | $13.34 | $12.88 | $12.89 | $12.89 | 46,633,900 |
| 2025-06-18 | $13.79 | $13.86 | $13.20 | $13.27 | $13.27 | 86,649,140 |
| 2025-06-17 | $13.50 | $14.42 | $13.35 | $13.82 | $13.82 | 142,337,190 |
| 2025-06-13 | $13.01 | $13.19 | $12.74 | $12.79 | $12.79 | 62,846,120 |
| 2025-06-12 | $13.28 | $13.45 | $12.96 | $13.08 | $13.08 | 72,985,270 |
| 2025-06-11 | $13.34 | $13.62 | $13.13 | $13.40 | $13.40 | 76,876,800 |
| 2025-06-10 | $12.84 | $13.89 | $12.81 | $13.47 | $13.47 | 141,720,220 |
| 2025-06-09 | $12.89 | $13.09 | $12.70 | $12.94 | $12.94 | 69,817,550 |
| 2025-06-06 | $13.02 | $13.27 | $12.80 | $12.88 | $12.88 | 83,681,460 |
| 2025-06-05 | $13.68 | $13.70 | $13.10 | $13.22 | $13.22 | 163,969,040 |
| 2025-06-04 | $13.14 | $14.11 | $12.91 | $14.11 | $14.11 | 221,064,090 |
| 2025-06-03 | $11.40 | $11.85 | $11.36 | $11.76 | $11.76 | 28,208,890 |
| 2025-05-30 | $11.38 | $11.64 | $11.37 | $11.50 | $11.50 | 23,880,980 |
| 2025-05-29 | $11.12 | $11.42 | $11.12 | $11.41 | $11.41 | 17,309,530 |
| 2025-05-28 | $11.26 | $11.31 | $11.12 | $11.12 | $11.12 | 8,335,100 |
| 2025-05-27 | $11.17 | $11.29 | $11.13 | $11.28 | $11.28 | 9,230,550 |
| 2025-05-26 | $11.21 | $11.27 | $11.13 | $11.19 | $11.19 | 11,180,810 |
| 2025-05-23 | $11.20 | $11.40 | $11.20 | $11.23 | $11.23 | 13,874,160 |
| 2025-05-22 | $11.34 | $11.37 | $11.16 | $11.18 | $11.18 | 10,738,730 |
| 2025-05-21 | $11.38 | $11.47 | $11.35 | $11.39 | $11.39 | 10,421,500 |
| 2025-05-20 | $11.24 | $11.41 | $11.23 | $11.39 | $11.39 | 13,553,710 |
| 2025-05-19 | $11.23 | $11.26 | $11.16 | $11.22 | $11.22 | 10,233,780 |
| 2025-05-16 | $11.26 | $11.36 | $11.22 | $11.25 | $11.25 | 8,463,900 |
| 2025-05-15 | $11.38 | $11.39 | $11.25 | $11.27 | $11.27 | 11,070,340 |
| 2025-05-14 | $11.40 | $11.47 | $11.26 | $11.41 | $11.41 | 12,888,200 |
| 2025-05-13 | $11.46 | $11.48 | $11.35 | $11.43 | $11.43 | 12,508,900 |
| 2025-05-12 | $11.39 | $11.45 | $11.32 | $11.36 | $11.36 | 11,178,060 |
| 2025-05-09 | $11.47 | $11.48 | $11.32 | $11.32 | $11.32 | 8,462,330 |
| 2025-05-08 | $11.35 | $11.59 | $11.31 | $11.47 | $11.47 | 13,589,960 |
| 2025-05-07 | $11.48 | $11.55 | $11.30 | $11.38 | $11.38 | 15,664,440 |
| 2025-05-06 | $11.24 | $11.42 | $11.24 | $11.41 | $11.41 | 14,269,180 |
| 2025-04-30 | $11.10 | $11.29 | $11.06 | $11.22 | $11.22 | 10,685,020 |
| 2025-04-29 | $11.06 | $11.14 | $11.02 | $11.10 | $11.10 | 7,207,350 |
| 2025-04-28 | $11.15 | $11.19 | $11.00 | $11.08 | $11.08 | 10,722,200 |
| 2025-04-25 | $11.28 | $11.32 | $11.17 | $11.24 | $11.24 | 11,006,320 |
| 2025-04-24 | $11.23 | $11.33 | $11.17 | $11.23 | $11.23 | 11,802,120 |
| 2025-04-23 | $11.31 | $11.34 | $11.14 | $11.25 | $11.25 | 14,843,560 |
| 2025-04-22 | $11.06 | $11.45 | $11.02 | $11.25 | $11.25 | 21,871,880 |
| 2025-04-21 | $10.90 | $11.17 | $10.83 | $11.06 | $11.06 | 19,326,100 |
| 2025-04-18 | $10.66 | $10.89 | $10.66 | $10.87 | $10.87 | 11,585,370 |
| 2025-04-17 | $10.68 | $10.81 | $10.66 | $10.68 | $10.68 | 8,178,700 |
| 2025-04-16 | $10.82 | $10.86 | $10.63 | $10.74 | $10.74 | 11,262,380 |
| 2025-04-15 | $10.93 | $10.93 | $10.82 | $10.88 | $10.88 | 8,711,600 |
| 2025-04-14 | $10.94 | $11.01 | $10.86 | $10.94 | $10.94 | 14,146,140 |
| 2025-04-11 | $10.75 | $10.98 | $10.72 | $10.85 | $10.85 | 17,558,190 |
| 2025-04-10 | $10.91 | $11.11 | $10.83 | $10.85 | $10.85 | 22,828,660 |
| 2025-04-09 | $10.51 | $10.86 | $10.17 | $10.75 | $10.75 | 25,736,880 |
| 2025-04-08 | $10.55 | $10.93 | $10.52 | $10.66 | $10.66 | 27,416,500 |
| 2025-04-07 | $11.43 | $11.58 | $10.11 | $10.42 | $10.42 | 48,546,710 |
| 2025-04-03 | $11.85 | $12.04 | $11.75 | $11.84 | $11.84 | 17,595,230 |
| 2025-04-02 | $11.86 | $11.97 | $11.78 | $11.89 | $11.89 | 15,196,260 |
| 2025-04-01 | $11.42 | $12.04 | $11.42 | $11.87 | $11.87 | 33,392,400 |
| 2025-03-31 | $11.58 | $11.66 | $11.36 | $11.42 | $11.42 | 15,509,450 |
| 2025-03-28 | $11.74 | $11.95 | $11.68 | $11.68 | $11.68 | 15,213,930 |
| 2025-03-27 | $11.46 | $11.82 | $11.35 | $11.79 | $11.79 | 22,283,190 |
| 2025-03-26 | $11.51 | $11.58 | $11.49 | $11.51 | $11.51 | 9,264,970 |
| 2025-03-25 | $11.45 | $11.60 | $11.43 | $11.54 | $11.54 | 10,881,930 |
| 2025-03-24 | $11.64 | $11.69 | $11.33 | $11.49 | $11.49 | 18,909,190 |
| 2025-03-21 | $11.78 | $11.85 | $11.60 | $11.64 | $11.64 | 18,493,890 |
| 2025-03-20 | $11.93 | $11.95 | $11.79 | $11.82 | $11.82 | 20,497,850 |
| 2025-03-19 | $11.93 | $12.24 | $11.90 | $11.98 | $11.98 | 25,393,640 |
| 2025-03-18 | $12.01 | $12.11 | $11.92 | $11.99 | $11.99 | 18,735,620 |
| 2025-03-17 | $12.06 | $12.09 | $11.96 | $11.97 | $11.97 | 18,494,620 |
| 2025-03-14 | $11.84 | $12.08 | $11.80 | $12.06 | $12.06 | 25,892,870 |
| 2025-03-13 | $12.12 | $12.12 | $11.75 | $11.84 | $11.84 | 25,361,820 |
| 2025-03-12 | $11.95 | $12.25 | $11.86 | $12.11 | $12.11 | 34,978,460 |
| 2025-03-11 | $11.80 | $11.96 | $11.76 | $11.92 | $11.92 | 19,971,650 |
| 2025-03-10 | $12.20 | $12.41 | $11.88 | $11.98 | $11.98 | 42,639,260 |
| 2025-03-07 | $11.91 | $11.97 | $11.78 | $11.86 | $11.86 | 20,931,120 |
| 2025-03-06 | $11.75 | $12.05 | $11.69 | $11.97 | $11.97 | 29,842,530 |
| 2025-03-05 | $11.80 | $11.80 | $11.58 | $11.67 | $11.67 | 17,437,130 |
| 2025-03-04 | $11.65 | $11.88 | $11.58 | $11.81 | $11.81 | 17,760,090 |
| 2025-03-03 | $11.59 | $11.90 | $11.52 | $11.65 | $11.65 | 19,410,110 |
| 2025-02-28 | $11.95 | $12.05 | $11.53 | $11.57 | $11.57 | 26,456,320 |
| 2025-02-27 | $11.88 | $12.10 | $11.84 | $12.00 | $12.00 | 28,897,290 |
| 2025-02-26 | $11.89 | $11.93 | $11.72 | $11.87 | $11.87 | 24,863,980 |
| 2025-02-25 | $11.90 | $11.94 | $11.75 | $11.82 | $11.82 | 25,476,950 |
| 2025-02-24 | $12.19 | $12.23 | $11.91 | $12.01 | $12.01 | 29,410,300 |
| 2025-02-20 | $12.07 | $12.48 | $12.04 | $12.23 | $12.23 | 38,650,620 |
| 2025-02-19 | $11.81 | $12.15 | $11.72 | $12.00 | $12.00 | 33,782,600 |
| 2025-02-18 | $12.37 | $12.42 | $11.79 | $11.82 | $11.82 | 51,494,100 |
| 2025-02-17 | $12.52 | $13.15 | $12.36 | $12.41 | $12.41 | 93,905,740 |
| 2025-02-14 | $11.62 | $12.24 | $11.61 | $12.18 | $12.18 | 59,379,160 |
| 2025-02-13 | $11.70 | $11.87 | $11.58 | $11.67 | $11.67 | 24,070,890 |
| 2025-02-12 | $11.67 | $11.91 | $11.53 | $11.71 | $11.71 | 33,298,190 |
| 2025-02-11 | $11.92 | $12.07 | $11.60 | $11.71 | $11.71 | 41,395,590 |
| 2025-02-10 | $11.00 | $11.88 | $10.95 | $11.84 | $11.84 | 68,035,030 |
| 2025-02-07 | $10.70 | $11.05 | $10.65 | $10.93 | $10.93 | 27,893,120 |
| 2025-02-06 | $10.50 | $10.72 | $10.36 | $10.71 | $10.71 | 17,540,140 |
| 2025-02-05 | $10.48 | $10.57 | $10.42 | $10.46 | $10.46 | 17,387,410 |
| 2025-01-27 | $10.41 | $10.51 | $10.25 | $10.37 | $10.37 | 18,430,470 |
| 2025-01-24 | $10.58 | $10.70 | $10.56 | $10.62 | $10.62 | 13,580,100 |
| 2025-01-23 | $10.71 | $10.90 | $10.60 | $10.61 | $10.61 | 14,436,810 |
| 2025-01-22 | $10.71 | $10.74 | $10.55 | $10.65 | $10.65 | 10,422,440 |
| 2025-01-21 | $10.83 | $10.86 | $10.67 | $10.78 | $10.78 | 8,733,700 |
| 2025-01-20 | $10.90 | $10.95 | $10.77 | $10.80 | $10.80 | 10,738,260 |
| 2025-01-17 | $10.76 | $10.88 | $10.68 | $10.80 | $10.80 | 9,339,490 |
| 2025-01-16 | $10.80 | $10.99 | $10.71 | $10.76 | $10.76 | 12,677,330 |
| 2025-01-15 | $10.86 | $10.87 | $10.72 | $10.76 | $10.76 | 10,987,230 |
| 2025-01-14 | $10.53 | $10.91 | $10.52 | $10.90 | $10.90 | 18,937,070 |
| 2025-01-13 | $10.37 | $10.54 | $10.33 | $10.54 | $10.54 | 12,483,500 |
| 2025-01-09 | $10.70 | $10.80 | $10.61 | $10.67 | $10.67 | 13,629,850 |
| 2025-01-08 | $10.90 | $10.98 | $10.54 | $10.75 | $10.75 | 15,655,110 |
| 2025-01-07 | $11.02 | $11.04 | $10.71 | $10.89 | $10.89 | 14,165,890 |
| 2025-01-06 | $10.90 | $11.07 | $10.86 | $10.98 | $10.98 | 13,824,650 |
| 2025-01-03 | $10.95 | $11.09 | $10.81 | $10.84 | $10.84 | 18,924,430 |
| 2025-01-02 | $11.35 | $11.38 | $10.80 | $10.90 | $10.90 | 25,920,960 |
| 2024-12-31 | $11.69 | $11.72 | $11.33 | $11.34 | $11.34 | 21,671,260 |
| 2024-12-30 | $11.79 | $11.88 | $11.66 | $11.70 | $11.70 | 13,813,340 |
| 2024-12-27 | $11.76 | $11.92 | $11.76 | $11.83 | $11.83 | 13,556,120 |
| 2024-12-26 | $11.82 | $11.92 | $11.68 | $11.82 | $11.82 | 16,584,650 |
| 2024-12-25 | $12.12 | $12.24 | $11.84 | $11.91 | $11.91 | 27,597,670 |
| 2024-12-24 | $11.89 | $11.95 | $11.81 | $11.88 | $11.88 | 12,982,900 |
| 2024-12-23 | $12.03 | $12.06 | $11.82 | $11.85 | $11.85 | 15,561,560 |
| 2024-12-20 | $12.04 | $12.12 | $11.99 | $12.03 | $12.03 | 13,307,090 |
| 2024-12-19 | $12.08 | $12.14 | $11.91 | $12.06 | $12.06 | 14,718,130 |
| 2024-12-18 | $11.95 | $12.26 | $11.88 | $12.18 | $12.18 | 20,409,620 |
| 2024-12-17 | $12.02 | $12.04 | $11.83 | $11.89 | $11.89 | 15,866,500 |
| 2024-12-16 | $12.02 | $12.09 | $11.92 | $12.02 | $12.02 | 16,299,700 |
| 2024-12-13 | $12.32 | $12.34 | $12.03 | $12.05 | $12.05 | 27,012,050 |
| 2024-12-12 | $12.31 | $12.42 | $12.19 | $12.40 | $12.40 | 21,343,760 |
| 2024-12-11 | $12.19 | $12.41 | $12.18 | $12.30 | $12.30 | 17,401,270 |
| 2024-12-10 | $12.55 | $12.63 | $12.20 | $12.23 | $12.23 | 32,682,230 |
| 2024-12-09 | $12.36 | $12.46 | $12.12 | $12.19 | $12.19 | 21,538,160 |
| 2024-12-06 | $12.02 | $12.30 | $11.99 | $12.29 | $12.29 | 27,126,180 |
| 2024-12-05 | $11.85 | $12.02 | $11.84 | $11.99 | $11.99 | 13,098,610 |
| 2024-12-04 | $12.02 | $12.06 | $11.82 | $11.87 | $11.87 | 17,559,100 |
| 2024-12-03 | $12.16 | $12.18 | $11.93 | $12.09 | $12.09 | 20,169,190 |
| 2024-12-02 | $11.98 | $12.23 | $11.91 | $12.15 | $12.15 | 22,847,300 |
| 2024-11-29 | $11.81 | $12.20 | $11.81 | $12.03 | $12.03 | 22,547,350 |
| 2024-11-28 | $12.00 | $12.02 | $11.85 | $11.87 | $11.87 | 18,694,940 |
| 2024-11-27 | $11.77 | $12.06 | $11.61 | $12.04 | $12.04 | 20,203,360 |
| 2024-11-26 | $11.86 | $12.12 | $11.78 | $11.79 | $11.79 | 20,907,730 |
| 2024-11-25 | $11.80 | $12.08 | $11.76 | $11.76 | $11.76 | 29,747,240 |
| 2024-11-22 | $12.37 | $12.39 | $11.85 | $11.89 | $11.89 | 23,996,110 |
| 2024-11-21 | $12.50 | $12.56 | $12.29 | $12.41 | $12.41 | 21,098,340 |
| 2024-11-20 | $12.33 | $12.63 | $12.30 | $12.54 | $12.54 | 23,995,590 |
| 2024-11-19 | $12.13 | $12.40 | $12.01 | $12.38 | $12.38 | 22,523,700 |
| 2024-11-18 | $12.29 | $12.42 | $12.02 | $12.06 | $12.06 | 25,912,890 |
| 2024-11-15 | $12.57 | $12.70 | $12.27 | $12.28 | $12.28 | 27,786,000 |
| 2024-11-14 | $13.06 | $13.06 | $12.59 | $12.61 | $12.61 | 28,501,750 |
| 2024-11-13 | $13.20 | $13.41 | $12.85 | $13.06 | $13.06 | 42,206,670 |
| 2024-11-12 | $13.26 | $13.68 | $13.08 | $13.26 | $13.26 | 55,443,420 |
| 2024-11-11 | $12.88 | $13.21 | $12.83 | $13.21 | $13.21 | 39,203,000 |
| 2024-11-08 | $13.40 | $13.45 | $12.97 | $13.05 | $13.05 | 46,271,580 |
| 2024-11-07 | $12.49 | $13.16 | $12.39 | $13.13 | $13.13 | 52,514,490 |
| 2024-11-06 | $12.70 | $12.86 | $12.47 | $12.59 | $12.59 | 45,922,730 |
| 2024-11-05 | $12.05 | $12.65 | $11.94 | $12.58 | $12.58 | 53,432,750 |
| 2024-11-04 | $11.82 | $12.03 | $11.80 | $12.02 | $12.02 | 18,311,910 |
| 2024-11-01 | $11.90 | $12.16 | $11.73 | $11.82 | $11.82 | 25,949,430 |
| 2024-10-31 | $11.79 | $12.07 | $11.79 | $12.03 | $12.03 | 26,199,760 |
| 2024-10-30 | $12.00 | $12.19 | $11.75 | $11.90 | $11.90 | 30,433,940 |
| 2024-10-29 | $12.48 | $12.65 | $12.10 | $12.12 | $12.12 | 36,295,960 |
| 2024-10-28 | $12.27 | $12.45 | $12.03 | $12.44 | $12.44 | 44,697,890 |
| 2024-10-25 | $12.30 | $12.68 | $12.18 | $12.58 | $12.58 | 40,271,050 |
| 2024-10-24 | $12.31 | $12.53 | $12.25 | $12.29 | $12.29 | 26,365,090 |
| 2024-10-23 | $12.40 | $12.57 | $12.35 | $12.39 | $12.39 | 35,152,130 |
| 2024-10-22 | $12.11 | $12.54 | $12.07 | $12.47 | $12.47 | 38,863,730 |
| 2024-10-21 | $12.28 | $12.40 | $11.93 | $12.17 | $12.17 | 44,155,060 |
| 2024-10-18 | $11.56 | $12.61 | $11.53 | $12.21 | $12.21 | 51,597,740 |
| 2024-10-17 | $11.85 | $11.98 | $11.59 | $11.61 | $11.61 | 25,432,220 |
| 2024-10-16 | $11.65 | $11.94 | $11.58 | $11.74 | $11.74 | 26,856,980 |
| 2024-10-15 | $12.15 | $12.19 | $11.77 | $11.78 | $11.78 | 34,833,990 |
| 2024-10-14 | $12.13 | $12.30 | $11.69 | $12.19 | $12.19 | 43,762,060 |
| 2024-10-11 | $12.86 | $12.91 | $11.91 | $12.12 | $12.12 | 49,128,310 |
| 2024-10-10 | $13.16 | $13.55 | $12.76 | $12.99 | $12.99 | 55,191,260 |
| 2024-10-09 | $14.57 | $14.57 | $13.03 | $13.03 | $13.03 | 98,434,160 |
| 2024-10-08 | $15.80 | $15.80 | $13.80 | $15.36 | $15.36 | 127,684,380 |
| 2024-09-30 | $11.85 | $13.27 | $11.58 | $13.17 | $13.17 | 108,241,850 |
| 2024-09-27 | $10.60 | $11.45 | $10.51 | $11.24 | $11.24 | 71,008,870 |
| 2024-09-26 | $9.68 | $10.35 | $9.65 | $10.34 | $10.34 | 40,634,820 |
| 2024-09-25 | $9.61 | $9.96 | $9.61 | $9.73 | $9.73 | 38,621,750 |
| 2024-09-24 | $9.11 | $9.53 | $9.08 | $9.52 | $9.52 | 33,185,180 |
| 2024-09-23 | $9.08 | $9.18 | $9.01 | $9.06 | $9.06 | 14,493,800 |
| 2024-09-20 | $9.20 | $9.20 | $9.01 | $9.08 | $9.08 | 16,725,930 |
| 2024-09-19 | $9.23 | $9.50 | $9.07 | $9.31 | $9.31 | 21,990,230 |
| 2024-09-18 | $9.26 | $9.31 | $9.12 | $9.18 | $9.18 | 13,274,820 |
| 2024-09-13 | $9.40 | $9.46 | $9.25 | $9.25 | $9.25 | 14,952,760 |
| 2024-09-12 | $9.50 | $9.72 | $9.41 | $9.42 | $9.42 | 17,899,420 |
| 2024-09-11 | $9.44 | $9.55 | $9.35 | $9.49 | $9.49 | 14,275,620 |
| 2024-09-10 | $9.44 | $9.53 | $9.24 | $9.46 | $9.46 | 20,351,560 |
| 2024-09-09 | $9.53 | $9.65 | $9.38 | $9.47 | $9.47 | 20,241,970 |
| 2024-09-06 | $9.74 | $9.76 | $9.46 | $9.47 | $9.47 | 19,985,800 |
| 2024-09-05 | $9.65 | $9.83 | $9.65 | $9.74 | $9.74 | 15,193,900 |
| 2024-09-04 | $9.66 | $9.76 | $9.60 | $9.64 | $9.64 | 15,329,630 |
| 2024-09-03 | $9.58 | $9.75 | $9.50 | $9.67 | $9.67 | 17,913,130 |
| 2024-09-02 | $9.91 | $10.03 | $9.57 | $9.57 | $9.57 | 31,711,330 |
| 2024-08-30 | $9.75 | $10.26 | $9.65 | $10.03 | $10.03 | 38,290,440 |
| 2024-08-29 | $9.53 | $9.84 | $9.47 | $9.76 | $9.76 | 30,034,560 |
| 2024-08-28 | $9.45 | $9.64 | $9.38 | $9.53 | $9.53 | 22,122,460 |
| 2024-08-27 | $9.59 | $9.70 | $9.46 | $9.52 | $9.52 | 38,346,220 |
| 2024-08-26 | $10.16 | $10.35 | $9.43 | $9.60 | $9.60 | 108,680,980 |
| 2024-08-23 | $11.08 | $11.26 | $10.99 | $11.06 | $11.06 | 14,659,800 |
| 2024-08-22 | $11.34 | $11.38 | $11.10 | $11.14 | $11.14 | 16,769,180 |
| 2024-08-21 | $11.60 | $11.63 | $11.28 | $11.30 | $11.30 | 20,022,790 |
| 2024-08-20 | $11.92 | $11.98 | $11.58 | $11.62 | $11.62 | 21,726,560 |
| 2024-08-19 | $12.05 | $12.23 | $11.95 | $11.97 | $11.97 | 15,795,300 |
| 2024-08-16 | $11.97 | $12.11 | $11.82 | $12.07 | $12.07 | 16,410,650 |
| 2024-08-15 | $11.90 | $12.18 | $11.85 | $11.98 | $11.98 | 19,481,490 |
| 2024-08-14 | $12.27 | $12.30 | $11.89 | $11.90 | $11.90 | 20,992,860 |
| 2024-08-13 | $12.36 | $12.39 | $12.12 | $12.27 | $12.27 | 16,359,900 |
| 2024-08-12 | $12.34 | $12.54 | $12.29 | $12.41 | $12.41 | 18,238,220 |
| 2024-08-09 | $12.59 | $12.72 | $12.32 | $12.34 | $12.34 | 19,580,040 |
| 2024-08-08 | $12.58 | $12.69 | $12.47 | $12.54 | $12.54 | 16,037,530 |
| 2024-08-07 | $12.64 | $12.70 | $12.48 | $12.58 | $12.58 | 16,353,410 |
| 2024-08-06 | $12.69 | $12.82 | $12.46 | $12.65 | $12.65 | 23,854,960 |
| 2024-08-05 | $12.78 | $13.09 | $12.49 | $12.50 | $12.50 | 27,781,710 |
| 2024-08-02 | $12.63 | $13.29 | $12.57 | $12.87 | $12.87 | 28,004,680 |
| 2024-08-01 | $13.12 | $13.16 | $12.68 | $12.75 | $12.75 | 20,960,800 |
| 2024-07-31 | $12.29 | $13.12 | $12.18 | $13.12 | $13.12 | 27,141,200 |
| 2024-07-30 | $12.36 | $12.41 | $12.17 | $12.27 | $12.27 | 12,368,620 |
| 2024-07-29 | $12.79 | $12.83 | $12.40 | $12.41 | $12.41 | 15,954,570 |
| 2024-07-26 | $12.85 | $12.94 | $12.73 | $12.77 | $12.77 | 12,171,800 |
| 2024-07-25 | $12.75 | $12.97 | $12.71 | $12.73 | $12.73 | 10,840,510 |
| 2024-07-24 | $12.88 | $13.02 | $12.69 | $12.77 | $12.77 | 16,642,940 |
| 2024-07-23 | $13.43 | $13.44 | $12.92 | $12.95 | $12.95 | 18,368,740 |
| 2024-07-22 | $13.42 | $13.58 | $13.30 | $13.43 | $13.43 | 13,211,240 |
| 2024-07-19 | $13.39 | $13.57 | $13.23 | $13.41 | $13.41 | 14,218,990 |
| 2024-07-18 | $13.63 | $13.64 | $13.35 | $13.47 | $13.47 | 18,361,240 |
| 2024-07-17 | $13.68 | $13.75 | $13.41 | $13.68 | $13.68 | 11,838,550 |
| 2024-07-16 | $13.80 | $13.88 | $13.50 | $13.69 | $13.69 | 10,689,210 |
| 2024-07-15 | $14.00 | $14.19 | $13.85 | $13.89 | $13.89 | 9,659,650 |
| 2024-07-12 | $14.01 | $14.23 | $13.91 | $14.03 | $14.03 | 12,818,100 |
| 2024-07-11 | $13.42 | $14.05 | $13.30 | $13.93 | $13.93 | 19,850,080 |
| 2024-07-10 | $13.24 | $13.37 | $13.06 | $13.15 | $13.15 | 11,285,910 |
| 2024-07-09 | $13.40 | $13.47 | $13.04 | $13.28 | $13.28 | 15,803,840 |
| 2024-07-08 | $13.77 | $13.81 | $13.31 | $13.40 | $13.40 | 11,019,200 |
| 2024-07-05 | $13.65 | $13.86 | $13.28 | $13.77 | $13.77 | 18,495,720 |
| 2024-07-04 | $14.06 | $14.14 | $13.62 | $13.67 | $13.67 | 15,195,310 |
| 2024-07-03 | $14.19 | $14.31 | $13.98 | $14.11 | $14.11 | 9,635,560 |
| 2024-07-02 | $14.85 | $14.85 | $14.16 | $14.20 | $14.20 | 19,016,960 |
| 2024-07-01 | $14.92 | $14.93 | $14.53 | $14.84 | $14.84 | 10,415,100 |
| 2024-06-28 | $14.78 | $15.09 | $14.70 | $14.84 | $14.84 | 9,588,210 |
| 2024-06-27 | $15.21 | $15.21 | $14.71 | $14.78 | $14.78 | 12,818,250 |
| 2024-06-26 | $15.29 | $15.45 | $15.03 | $15.41 | $15.41 | 10,073,970 |
| 2024-06-25 | $15.47 | $15.59 | $15.19 | $15.30 | $15.30 | 8,270,700 |
| 2024-06-24 | $15.65 | $15.77 | $15.41 | $15.48 | $15.48 | 9,039,030 |
| 2024-06-21 | $15.75 | $16.02 | $15.71 | $15.78 | $15.78 | 8,555,920 |
| 2024-06-20 | $16.03 | $16.26 | $15.80 | $15.86 | $15.86 | 10,535,180 |
| 2024-06-19 | $15.93 | $16.24 | $15.91 | $16.05 | $16.05 | 11,128,810 |
| 2024-06-18 | $16.09 | $16.19 | $15.89 | $15.93 | $15.93 | 7,981,780 |
| 2024-06-17 | $16.12 | $16.28 | $15.98 | $16.10 | $16.10 | 10,926,520 |
| 2024-06-14 | $16.40 | $16.47 | $16.04 | $16.10 | $16.10 | 18,834,520 |
| 2024-06-13 | $16.50 | $16.69 | $16.34 | $16.51 | $16.51 | 12,011,070 |
| 2024-06-12 | $16.30 | $16.65 | $16.16 | $16.49 | $16.49 | 13,605,170 |
| 2024-06-11 | $16.02 | $16.55 | $16.02 | $16.35 | $16.35 | 11,735,550 |
| 2024-06-07 | $16.16 | $16.38 | $16.00 | $16.09 | $16.09 | 13,864,400 |
| 2024-06-06 | $16.40 | $16.63 | $16.06 | $16.15 | $16.15 | 16,111,750 |
| 2024-06-05 | $16.40 | $16.94 | $16.32 | $16.35 | $16.35 | 23,187,600 |
| 2024-06-04 | $15.94 | $16.49 | $15.87 | $16.43 | $16.43 | 17,623,720 |
| 2024-06-03 | $16.47 | $16.66 | $15.83 | $15.99 | $15.99 | 27,033,010 |
| 2024-05-31 | $16.06 | $16.64 | $16.00 | $16.47 | $16.47 | 30,782,080 |
| 2024-05-30 | $15.36 | $16.06 | $15.34 | $15.99 | $15.99 | 25,399,170 |
| 2024-05-29 | $15.19 | $15.61 | $15.16 | $15.42 | $15.42 | 16,036,730 |
| 2024-05-28 | $15.43 | $15.44 | $15.22 | $15.27 | $15.27 | 7,837,650 |
| 2024-05-27 | $15.40 | $15.52 | $15.15 | $15.52 | $15.52 | 12,215,820 |
| 2024-05-24 | $15.46 | $15.59 | $15.32 | $15.32 | $15.32 | 8,705,460 |
| 2024-05-23 | $15.63 | $15.78 | $15.44 | $15.49 | $15.49 | 12,017,180 |
| 2024-05-22 | $16.09 | $16.20 | $15.69 | $15.75 | $15.75 | 14,985,600 |
| 2024-05-21 | $16.03 | $16.29 | $15.94 | $16.06 | $16.06 | 14,809,620 |
| 2024-05-20 | $15.89 | $16.09 | $15.74 | $16.04 | $16.04 | 16,283,400 |
| 2024-05-17 | $15.99 | $16.20 | $15.78 | $15.93 | $15.93 | 17,634,640 |
| 2024-05-16 | $16.14 | $16.52 | $15.95 | $16.05 | $16.05 | 29,936,100 |
| 2024-05-15 | $16.30 | $16.53 | $16.07 | $16.14 | $16.14 | 26,753,830 |
| 2024-05-14 | $16.36 | $16.57 | $16.20 | $16.45 | $16.45 | 32,637,290 |
| 2024-05-13 | $15.75 | $16.63 | $15.63 | $16.47 | $16.47 | 48,384,730 |
| 2024-05-10 | $15.45 | $16.03 | $15.39 | $15.86 | $15.86 | 47,595,590 |
| 2024-05-09 | $14.79 | $15.49 | $14.74 | $15.45 | $15.45 | 31,046,100 |
| 2024-05-08 | $14.91 | $15.00 | $14.67 | $14.85 | $14.85 | 16,965,280 |
| 2024-05-07 | $14.90 | $15.03 | $14.76 | $14.93 | $14.93 | 14,822,380 |
| 2024-05-06 | $14.87 | $15.08 | $14.78 | $14.87 | $14.87 | 20,034,120 |
| 2024-04-30 | $14.67 | $14.86 | $14.59 | $14.75 | $14.75 | 16,013,910 |
| 2024-04-29 | $14.33 | $14.80 | $14.27 | $14.67 | $14.67 | 23,253,520 |
| 2024-04-26 | $14.09 | $14.41 | $14.09 | $14.36 | $14.36 | 20,018,880 |
| 2024-04-25 | $13.80 | $14.36 | $13.76 | $14.20 | $14.20 | 24,352,490 |
| 2024-04-24 | $14.00 | $14.01 | $13.67 | $13.81 | $13.81 | 19,701,820 |
| 2024-04-23 | $13.78 | $14.43 | $13.77 | $14.00 | $14.00 | 22,412,940 |
| 2024-04-22 | $13.06 | $14.07 | $12.91 | $13.90 | $13.90 | 39,417,600 |
| 2024-04-19 | $13.48 | $13.53 | $13.30 | $13.31 | $13.31 | 12,877,540 |
| 2024-04-18 | $13.58 | $13.75 | $13.42 | $13.53 | $13.53 | 13,166,850 |
| 2024-04-17 | $13.35 | $13.71 | $13.34 | $13.58 | $13.58 | 13,641,640 |
| 2024-04-16 | $13.58 | $13.74 | $13.30 | $13.33 | $13.33 | 13,936,210 |
| 2024-04-15 | $13.52 | $13.81 | $13.14 | $13.56 | $13.56 | 16,120,900 |
| 2024-04-12 | $13.63 | $13.71 | $13.42 | $13.45 | $13.45 | 8,953,910 |
| 2024-04-11 | $13.65 | $13.79 | $13.61 | $13.64 | $13.64 | 7,003,820 |
| 2024-04-10 | $13.93 | $13.96 | $13.62 | $13.72 | $13.72 | 8,152,300 |
| 2024-04-09 | $13.74 | $13.95 | $13.69 | $13.95 | $13.95 | 8,722,410 |
| 2024-04-08 | $14.02 | $14.05 | $13.73 | $13.74 | $13.74 | 10,429,670 |
| 2024-04-03 | $14.18 | $14.23 | $14.08 | $14.11 | $14.11 | 7,998,300 |
| 2024-04-02 | $14.30 | $14.31 | $14.11 | $14.20 | $14.20 | 9,063,290 |
| 2024-04-01 | $13.90 | $14.33 | $13.88 | $14.30 | $14.30 | 13,478,400 |
| 2024-03-29 | $13.82 | $13.87 | $13.60 | $13.78 | $13.78 | 9,735,890 |
| 2024-03-28 | $13.68 | $13.99 | $13.63 | $13.80 | $13.80 | 9,520,180 |
| 2024-03-27 | $14.11 | $14.12 | $13.71 | $13.71 | $13.71 | 10,886,880 |
| 2024-03-26 | $13.99 | $14.07 | $13.88 | $14.02 | $14.02 | 10,830,640 |
| 2024-03-25 | $14.23 | $14.37 | $14.01 | $14.03 | $14.03 | 12,116,390 |
| 2024-03-22 | $14.67 | $14.77 | $14.26 | $14.32 | $14.32 | 19,213,550 |
| 2024-03-21 | $15.00 | $15.06 | $14.75 | $14.77 | $14.77 | 14,471,290 |
| 2024-03-20 | $14.98 | $15.23 | $14.86 | $15.05 | $15.05 | 15,061,660 |
| 2024-03-19 | $15.18 | $15.20 | $14.97 | $14.98 | $14.98 | 11,665,280 |
| 2024-03-18 | $15.07 | $15.16 | $14.90 | $15.16 | $15.16 | 15,162,820 |
| 2024-03-15 | $15.00 | $15.15 | $14.80 | $15.03 | $15.03 | 13,228,900 |
| 2024-03-14 | $15.30 | $15.49 | $14.93 | $15.02 | $15.02 | 18,142,930 |
| 2024-03-13 | $15.24 | $15.25 | $14.95 | $15.08 | $15.08 | 12,309,130 |
| 2024-03-12 | $14.97 | $15.35 | $14.96 | $15.26 | $15.26 | 19,683,480 |
| 2024-03-11 | $14.50 | $15.00 | $14.42 | $15.00 | $15.00 | 22,139,400 |
| 2024-03-08 | $14.45 | $14.58 | $14.27 | $14.52 | $14.52 | 12,020,310 |
| 2024-03-07 | $14.72 | $14.85 | $14.45 | $14.45 | $14.45 | 13,278,560 |
| 2024-03-06 | $14.81 | $14.94 | $14.54 | $14.76 | $14.76 | 14,918,660 |
| 2024-03-05 | $15.06 | $15.10 | $14.83 | $14.90 | $14.90 | 18,873,990 |
| 2024-03-04 | $15.10 | $15.42 | $14.98 | $15.16 | $15.16 | 21,552,210 |
| 2024-03-01 | $15.09 | $15.10 | $14.85 | $15.06 | $15.06 | 15,985,460 |
| 2024-02-29 | $14.70 | $15.14 | $14.60 | $15.09 | $15.09 | 20,391,990 |
| 2024-02-28 | $15.03 | $15.60 | $14.79 | $14.83 | $14.83 | 31,451,320 |
| 2024-02-27 | $14.71 | $14.98 | $14.64 | $14.98 | $14.98 | 16,940,800 |
| 2024-02-26 | $14.64 | $15.02 | $14.49 | $14.81 | $14.81 | 20,856,410 |
| 2024-02-23 | $14.68 | $14.73 | $14.38 | $14.67 | $14.67 | 17,461,980 |
| 2024-02-22 | $14.56 | $14.73 | $14.54 | $14.70 | $14.70 | 14,306,350 |
| 2024-02-21 | $14.60 | $15.03 | $14.47 | $14.65 | $14.65 | 20,514,070 |
| 2024-02-20 | $14.56 | $14.87 | $14.55 | $14.71 | $14.71 | 13,256,220 |
| 2024-02-19 | $15.00 | $15.11 | $14.51 | $14.74 | $14.74 | 25,245,130 |
| 2024-02-08 | $14.65 | $15.61 | $14.55 | $14.99 | $14.99 | 37,585,370 |
| 2024-02-07 | $14.13 | $14.84 | $13.94 | $14.79 | $14.79 | 42,273,040 |
| 2024-02-06 | $12.55 | $14.28 | $12.52 | $14.17 | $14.17 | 46,021,140 |
| 2024-02-05 | $12.38 | $13.10 | $11.60 | $12.69 | $12.69 | 30,114,400 |
| 2024-02-02 | $13.01 | $13.14 | $12.08 | $12.42 | $12.42 | 22,904,280 |
| 2024-02-01 | $13.02 | $13.40 | $12.98 | $13.01 | $13.01 | 12,736,190 |
| 2024-01-31 | $13.44 | $13.57 | $13.02 | $13.10 | $13.10 | 15,457,680 |
| 2024-01-30 | $13.80 | $14.04 | $13.57 | $13.59 | $13.59 | 13,478,260 |
| 2024-01-29 | $13.95 | $14.18 | $13.81 | $13.82 | $13.82 | 14,092,570 |
| 2024-01-26 | $14.00 | $14.19 | $13.79 | $13.85 | $13.85 | 13,328,640 |
| 2024-01-25 | $13.57 | $14.06 | $13.50 | $14.04 | $14.04 | 15,666,250 |
| 2024-01-24 | $13.40 | $13.66 | $13.13 | $13.59 | $13.59 | 14,090,880 |
| 2024-01-23 | $13.25 | $13.47 | $13.10 | $13.39 | $13.39 | 17,552,050 |
| 2024-01-22 | $13.73 | $13.80 | $13.13 | $13.24 | $13.24 | 24,116,200 |
| 2024-01-19 | $14.11 | $14.19 | $13.73 | $13.76 | $13.76 | 16,732,490 |
| 2024-01-18 | $14.10 | $14.25 | $13.80 | $14.21 | $14.21 | 16,935,950 |
| 2024-01-17 | $14.54 | $14.68 | $14.16 | $14.17 | $14.17 | 11,296,800 |
| 2024-01-16 | $14.77 | $14.82 | $14.33 | $14.55 | $14.55 | 15,411,650 |
| 2024-01-15 | $14.79 | $14.90 | $14.66 | $14.69 | $14.69 | 10,275,890 |
| 2024-01-12 | $15.00 | $15.15 | $14.78 | $14.80 | $14.80 | 13,673,160 |
| 2024-01-11 | $14.96 | $15.13 | $14.90 | $15.01 | $15.01 | 11,744,100 |
| 2024-01-10 | $15.01 | $15.06 | $14.76 | $14.88 | $14.88 | 12,278,250 |
| 2024-01-09 | $15.01 | $15.16 | $14.87 | $14.99 | $14.99 | 11,145,870 |
| 2024-01-08 | $15.39 | $15.39 | $14.99 | $15.00 | $15.00 | 12,737,310 |
| 2024-01-05 | $15.70 | $15.74 | $15.35 | $15.39 | $15.39 | 12,904,520 |
| 2024-01-04 | $15.94 | $16.01 | $15.58 | $15.70 | $15.70 | 13,014,060 |
| 2024-01-03 | $16.02 | $16.17 | $15.90 | $15.98 | $15.98 | 9,382,830 |
| 2024-01-02 | $16.17 | $16.27 | $16.01 | $16.04 | $16.04 | 10,022,260 |
| 2024-01-01 | $16.16 | $16.16 | $16.16 | $16.16 | $16.16 | 0 |
| 2023-12-29 | $16.02 | $16.27 | $15.93 | $16.16 | $16.16 | 12,416,620 |
| 2023-12-28 | $15.80 | $16.11 | $15.75 | $16.01 | $16.01 | 16,489,900 |
| 2023-12-27 | $15.75 | $16.03 | $15.62 | $15.81 | $15.81 | 9,377,190 |
| 2023-12-26 | $15.85 | $15.92 | $15.66 | $15.74 | $15.74 | 8,112,140 |
| 2023-12-25 | $15.84 | $15.98 | $15.80 | $15.85 | $15.85 | 5,766,450 |
| 2023-12-22 | $15.93 | $16.04 | $15.77 | $15.83 | $15.83 | 8,214,060 |
| 2023-12-21 | $15.82 | $15.95 | $15.72 | $15.94 | $15.94 | 8,379,530 |
| 2023-12-20 | $16.08 | $16.12 | $15.85 | $15.86 | $15.86 | 6,961,130 |
| 2023-12-19 | $16.12 | $16.13 | $15.88 | $16.04 | $16.04 | 8,940,440 |
| 2023-12-18 | $16.16 | $16.30 | $16.01 | $16.09 | $16.09 | 7,597,360 |
| 2023-12-15 | $16.37 | $16.50 | $16.13 | $16.15 | $16.15 | 11,192,550 |
| 2023-12-14 | $16.56 | $16.72 | $16.32 | $16.34 | $16.34 | 11,166,390 |
| 2023-12-13 | $16.49 | $16.78 | $16.46 | $16.49 | $16.49 | 10,538,880 |
| 2023-12-12 | $16.66 | $16.71 | $16.43 | $16.55 | $16.55 | 8,622,120 |
| 2023-12-11 | $16.51 | $16.70 | $16.09 | $16.68 | $16.68 | 13,479,300 |
| 2023-12-08 | $16.35 | $16.76 | $16.23 | $16.53 | $16.53 | 17,643,680 |
| 2023-12-07 | $16.43 | $16.44 | $16.23 | $16.35 | $16.35 | 11,237,060 |
| 2023-12-06 | $16.40 | $16.69 | $16.32 | $16.44 | $16.44 | 12,087,370 |
| 2023-12-05 | $16.80 | $16.86 | $16.40 | $16.43 | $16.43 | 16,889,510 |
| 2023-12-04 | $17.02 | $17.02 | $16.55 | $16.80 | $16.80 | 13,980,610 |
| 2023-12-01 | $17.13 | $17.16 | $16.86 | $17.03 | $17.03 | 13,288,390 |
| 2023-11-30 | $17.13 | $17.38 | $17.03 | $17.17 | $17.17 | 14,020,160 |
| 2023-11-29 | $17.44 | $17.48 | $17.08 | $17.14 | $17.14 | 14,600,820 |
| 2023-11-28 | $16.91 | $17.70 | $16.76 | $17.41 | $17.41 | 27,734,820 |
| 2023-11-27 | $17.10 | $17.12 | $16.83 | $16.96 | $16.96 | 10,672,000 |
| 2023-11-24 | $17.14 | $17.26 | $16.98 | $17.13 | $17.13 | 12,559,550 |
| 2023-11-23 | $16.85 | $17.18 | $16.85 | $17.12 | $17.12 | 10,950,490 |
| 2023-11-22 | $17.18 | $17.24 | $16.98 | $16.98 | $16.98 | 10,289,470 |
| 2023-11-21 | $17.32 | $17.39 | $17.14 | $17.18 | $17.18 | 12,259,250 |
| 2023-11-20 | $17.17 | $17.36 | $17.05 | $17.32 | $17.32 | 13,802,600 |
| 2023-11-17 | $16.86 | $17.19 | $16.84 | $17.15 | $17.15 | 12,666,460 |
| 2023-11-16 | $17.18 | $17.19 | $16.86 | $16.91 | $16.91 | 13,121,100 |
| 2023-11-15 | $17.31 | $17.45 | $17.12 | $17.20 | $17.20 | 13,457,950 |
| 2023-11-14 | $17.06 | $17.35 | $17.05 | $17.20 | $17.20 | 10,757,020 |
| 2023-11-13 | $17.29 | $17.35 | $17.05 | $17.19 | $17.19 | 11,821,090 |
| 2023-11-10 | $17.30 | $17.44 | $17.12 | $17.30 | $17.30 | 11,690,490 |
| 2023-11-09 | $17.55 | $17.57 | $17.26 | $17.30 | $17.30 | 13,947,460 |
| 2023-11-08 | $17.37 | $17.67 | $17.26 | $17.44 | $17.44 | 20,203,560 |
| 2023-11-07 | $17.40 | $17.83 | $17.27 | $17.39 | $17.39 | 18,494,870 |
| 2023-11-06 | $17.19 | $17.65 | $17.19 | $17.52 | $17.52 | 22,889,340 |
| 2023-11-03 | $17.15 | $17.30 | $17.06 | $17.13 | $17.13 | 15,187,270 |
| 2023-11-02 | $17.27 | $17.35 | $17.04 | $17.08 | $17.08 | 16,466,280 |
| 2023-11-01 | $17.23 | $17.57 | $17.12 | $17.30 | $17.30 | 21,654,430 |
| 2023-10-31 | $17.33 | $17.52 | $17.12 | $17.24 | $17.24 | 20,407,990 |
| 2023-10-30 | $16.97 | $17.57 | $16.90 | $17.37 | $17.37 | 34,850,170 |
| 2023-10-27 | $16.65 | $17.31 | $16.40 | $17.14 | $17.14 | 43,833,070 |
| 2023-10-26 | $15.65 | $17.17 | $15.60 | $16.85 | $16.85 | 81,347,720 |
| 2023-10-25 | $15.57 | $15.72 | $15.25 | $15.30 | $15.30 | 34,550,110 |
| 2023-10-24 | $15.76 | $15.77 | $15.37 | $15.53 | $15.53 | 26,937,160 |
| 2023-10-23 | $16.02 | $16.12 | $15.52 | $15.62 | $15.62 | 25,655,830 |
| 2023-10-20 | $16.15 | $16.47 | $16.00 | $16.08 | $16.08 | 28,665,180 |
| 2023-10-19 | $16.89 | $16.97 | $16.19 | $16.25 | $16.25 | 40,837,470 |
| 2023-10-18 | $17.47 | $17.53 | $16.76 | $16.94 | $16.94 | 35,511,240 |
| 2023-10-17 | $18.35 | $18.51 | $17.27 | $17.56 | $17.56 | 64,859,560 |
| 2023-10-16 | $19.30 | $19.38 | $18.43 | $18.67 | $18.67 | 78,356,090 |
| 2023-10-13 | $16.50 | $19.76 | $16.41 | $19.09 | $19.09 | 119,684,130 |
| 2023-10-12 | $16.39 | $16.63 | $16.22 | $16.47 | $16.47 | 15,549,980 |
| 2023-10-11 | $16.07 | $16.66 | $16.07 | $16.30 | $16.30 | 20,653,690 |
| 2023-10-10 | $16.41 | $16.43 | $16.05 | $16.06 | $16.06 | 14,052,800 |
| 2023-10-09 | $16.39 | $16.49 | $16.23 | $16.39 | $16.39 | 10,583,140 |
| 2023-09-28 | $16.68 | $16.69 | $16.41 | $16.43 | $16.43 | 15,485,410 |
| 2023-09-27 | $16.32 | $16.74 | $16.31 | $16.68 | $16.68 | 18,766,330 |
| 2023-09-26 | $16.43 | $16.54 | $16.32 | $16.37 | $16.37 | 13,046,690 |
| 2023-09-25 | $16.25 | $16.79 | $16.21 | $16.52 | $16.52 | 19,296,600 |
| 2023-09-22 | $16.05 | $16.33 | $16.00 | $16.32 | $16.32 | 13,464,310 |
| 2023-09-21 | $16.18 | $16.23 | $16.00 | $16.02 | $16.02 | 10,678,300 |
| 2023-09-20 | $16.25 | $16.30 | $16.09 | $16.15 | $16.15 | 12,232,650 |
| 2023-09-19 | $16.49 | $16.53 | $16.15 | $16.30 | $16.30 | 14,037,300 |
| 2023-09-18 | $16.18 | $16.49 | $16.14 | $16.40 | $16.40 | 24,775,390 |
| 2023-09-15 | $16.03 | $16.34 | $15.98 | $16.17 | $16.17 | 19,056,080 |
| 2023-09-14 | $16.05 | $16.11 | $15.89 | $16.02 | $16.02 | 12,431,790 |
| 2023-09-13 | $16.20 | $16.32 | $15.87 | $15.98 | $15.98 | 13,811,120 |
| 2023-09-12 | $16.20 | $16.29 | $16.11 | $16.24 | $16.24 | 12,241,580 |
| 2023-09-11 | $15.75 | $16.48 | $15.70 | $16.22 | $16.22 | 30,155,300 |
| 2023-09-08 | $15.57 | $15.68 | $15.51 | $15.56 | $15.56 | 10,198,600 |
| 2023-09-07 | $16.04 | $16.05 | $15.59 | $15.61 | $15.61 | 18,073,680 |
| 2023-09-06 | $15.98 | $16.04 | $15.82 | $16.02 | $16.02 | 11,877,140 |
| 2023-09-05 | $16.16 | $16.18 | $15.95 | $15.98 | $15.98 | 15,361,450 |
| 2023-09-04 | $16.13 | $16.25 | $16.02 | $16.14 | $16.14 | 18,239,820 |
| 2023-09-01 | $16.21 | $16.33 | $16.02 | $16.07 | $16.07 | 13,386,220 |
| 2023-08-31 | $16.27 | $16.35 | $16.01 | $16.19 | $16.19 | 18,932,590 |
| 2023-08-30 | $16.41 | $16.54 | $16.21 | $16.25 | $16.25 | 18,284,360 |
| 2023-08-29 | $15.98 | $16.54 | $15.91 | $16.38 | $16.38 | 36,951,420 |
| 2023-08-28 | $18.45 | $18.70 | $16.10 | $16.29 | $16.29 | 77,659,130 |
| 2023-08-25 | $18.35 | $18.58 | $18.10 | $18.24 | $18.24 | 10,001,720 |
| 2023-08-24 | $18.30 | $18.56 | $18.28 | $18.39 | $18.39 | 8,135,460 |
| 2023-08-23 | $18.72 | $18.72 | $18.30 | $18.31 | $18.31 | 9,069,530 |
| 2023-08-22 | $18.74 | $18.87 | $18.43 | $18.76 | $18.76 | 9,938,140 |
| 2023-08-21 | $18.73 | $19.07 | $18.59 | $18.74 | $18.74 | 7,637,930 |
| 2023-08-18 | $19.04 | $19.13 | $18.75 | $18.79 | $18.79 | 9,694,000 |
| 2023-08-17 | $19.31 | $19.34 | $18.88 | $19.03 | $19.03 | 14,586,530 |
| 2023-08-16 | $19.26 | $19.58 | $19.21 | $19.36 | $19.36 | 9,362,200 |
| 2023-08-15 | $19.25 | $19.44 | $19.15 | $19.33 | $19.33 | 10,525,000 |
| 2023-08-14 | $19.06 | $19.34 | $18.93 | $19.31 | $19.31 | 9,319,240 |
| 2023-08-11 | $19.29 | $19.48 | $19.11 | $19.13 | $19.13 | 9,316,000 |
| 2023-08-10 | $19.34 | $19.45 | $19.21 | $19.34 | $19.34 | 6,958,380 |
| 2023-08-09 | $19.20 | $19.47 | $19.15 | $19.34 | $19.34 | 9,786,040 |
| 2023-08-08 | $19.29 | $19.38 | $18.97 | $19.20 | $19.20 | 15,100,490 |
| 2023-08-07 | $19.83 | $19.83 | $19.07 | $19.17 | $19.17 | 24,930,330 |
| 2023-08-04 | $20.14 | $20.32 | $19.83 | $19.89 | $19.89 | 15,210,050 |
| 2023-08-03 | $19.98 | $20.27 | $19.90 | $20.08 | $20.08 | 15,642,960 |
| 2023-08-02 | $20.51 | $20.58 | $19.97 | $20.03 | $20.03 | 21,535,460 |
| 2023-08-01 | $20.60 | $20.90 | $20.34 | $20.56 | $20.56 | 10,589,860 |
| 2023-07-31 | $21.17 | $21.37 | $20.74 | $20.81 | $20.81 | 14,547,540 |
| 2023-07-28 | $21.09 | $21.17 | $20.70 | $21.13 | $21.13 | 16,425,950 |
| 2023-07-27 | $21.49 | $21.51 | $21.05 | $21.11 | $21.11 | 13,370,110 |
| 2023-07-26 | $21.61 | $21.77 | $21.46 | $21.51 | $21.51 | 9,211,600 |
| 2023-07-25 | $21.74 | $21.77 | $21.46 | $21.61 | $21.61 | 8,476,500 |
| 2023-07-24 | $21.30 | $21.73 | $21.28 | $21.62 | $21.62 | 6,096,500 |
| 2023-07-21 | $21.12 | $21.42 | $21.06 | $21.27 | $21.27 | 5,907,690 |
| 2023-07-20 | $21.12 | $21.34 | $21.09 | $21.10 | $21.10 | 6,785,690 |
| 2023-07-19 | $21.03 | $21.22 | $21.00 | $21.11 | $21.11 | 4,579,320 |
| 2023-07-18 | $21.21 | $21.26 | $21.03 | $21.06 | $21.06 | 6,605,680 |
| 2023-07-17 | $21.60 | $21.65 | $20.93 | $21.22 | $21.22 | 11,982,620 |
| 2023-07-14 | $21.97 | $22.01 | $21.57 | $21.58 | $21.58 | 8,115,320 |
| 2023-07-13 | $21.88 | $22.08 | $21.74 | $21.93 | $21.93 | 8,374,730 |
| 2023-07-12 | $22.09 | $22.16 | $21.74 | $21.77 | $21.77 | 4,882,800 |
| 2023-07-11 | $21.91 | $22.11 | $21.80 | $22.05 | $22.05 | 5,504,010 |
| 2023-07-10 | $22.09 | $22.20 | $21.79 | $21.85 | $21.85 | 8,184,570 |
| 2023-07-07 | $22.25 | $22.39 | $21.93 | $22.08 | $22.08 | 7,689,330 |
| 2023-07-06 | $22.47 | $22.60 | $22.22 | $22.25 | $22.25 | 7,879,500 |
| 2023-07-05 | $22.61 | $22.85 | $22.47 | $22.55 | $22.55 | 6,555,430 |
| 2023-07-04 | $22.63 | $22.87 | $22.44 | $22.66 | $22.66 | 9,390,390 |
| 2023-07-03 | $22.60 | $22.89 | $22.44 | $22.70 | $22.70 | 10,326,770 |
| 2023-06-30 | $22.70 | $22.96 | $22.60 | $22.61 | $22.61 | 9,616,980 |
| 2023-06-29 | $22.92 | $23.24 | $22.90 | $23.04 | $22.70 | 5,676,350 |
| 2023-06-28 | $22.96 | $23.15 | $22.79 | $23.03 | $22.69 | 6,996,080 |
| 2023-06-27 | $22.66 | $23.15 | $22.64 | $22.90 | $22.56 | 6,574,420 |
| 2023-06-26 | $23.00 | $23.13 | $22.68 | $22.76 | $22.76 | 7,193,250 |
| 2023-06-21 | $23.30 | $23.40 | $23.00 | $23.01 | $23.01 | 7,485,240 |
| 2023-06-20 | $23.41 | $23.54 | $23.26 | $23.40 | $23.40 | 5,960,070 |
| 2023-06-19 | $23.50 | $23.60 | $23.10 | $23.44 | $23.44 | 6,984,640 |
| 2023-06-16 | $23.38 | $23.65 | $23.30 | $23.56 | $23.56 | 9,611,110 |
| 2023-06-15 | $23.00 | $23.46 | $22.93 | $23.37 | $23.37 | 9,608,000 |
| 2023-06-14 | $22.96 | $23.26 | $22.91 | $23.00 | $23.00 | 10,899,950 |
| 2023-06-13 | $23.06 | $23.22 | $22.90 | $23.00 | $23.00 | 8,745,190 |
| 2023-06-12 | $23.26 | $23.38 | $22.94 | $23.17 | $23.17 | 10,473,280 |
| 2023-06-09 | $22.83 | $23.53 | $22.78 | $23.18 | $23.18 | 13,646,300 |
| 2023-06-08 | $22.89 | $23.04 | $22.64 | $22.78 | $22.78 | 9,503,870 |
| 2023-06-07 | $23.10 | $23.22 | $22.85 | $22.88 | $22.88 | 6,323,580 |
| 2023-06-06 | $23.48 | $23.62 | $22.97 | $23.00 | $23.00 | 10,001,560 |
| 2023-06-05 | $23.29 | $23.71 | $23.16 | $23.52 | $23.52 | 9,932,930 |
| 2023-06-02 | $23.59 | $23.75 | $23.31 | $23.36 | $23.36 | 11,878,890 |
| 2023-06-01 | $24.41 | $24.68 | $23.42 | $23.48 | $23.48 | 27,966,930 |
| 2023-05-31 | $24.76 | $25.08 | $24.47 | $24.70 | $24.70 | 9,902,550 |
| 2023-05-30 | $24.85 | $25.26 | $24.45 | $24.91 | $24.91 | 13,713,780 |
| 2023-05-29 | $24.51 | $25.05 | $24.36 | $24.92 | $24.92 | 17,057,180 |
| 2023-05-26 | $24.16 | $24.50 | $23.96 | $24.33 | $24.33 | 6,629,780 |
| 2023-05-25 | $24.18 | $24.41 | $23.90 | $24.12 | $24.12 | 8,548,790 |
| 2023-05-24 | $24.38 | $24.49 | $23.96 | $24.15 | $24.15 | 10,028,020 |
| 2023-05-23 | $24.50 | $24.85 | $24.41 | $24.50 | $24.50 | 11,022,290 |
| 2023-05-22 | $24.57 | $24.65 | $24.26 | $24.48 | $24.48 | 9,555,210 |
| 2023-05-19 | $24.13 | $24.61 | $24.11 | $24.51 | $24.51 | 10,674,250 |
| 2023-05-18 | $24.19 | $24.55 | $24.10 | $24.28 | $24.28 | 12,487,600 |
| 2023-05-17 | $23.84 | $24.25 | $23.79 | $24.19 | $24.19 | 11,830,600 |
| 2023-05-16 | $23.55 | $24.15 | $23.30 | $24.02 | $24.02 | 17,323,990 |
| 2023-05-15 | $22.63 | $23.52 | $22.55 | $23.42 | $23.42 | 10,759,690 |
| 2023-05-12 | $22.76 | $23.04 | $22.57 | $22.63 | $22.63 | 7,846,780 |
| 2023-05-11 | $22.91 | $23.24 | $22.60 | $22.74 | $22.74 | 8,853,570 |
| 2023-05-10 | $22.94 | $23.10 | $22.44 | $22.85 | $22.85 | 13,784,560 |
| 2023-05-09 | $23.55 | $23.75 | $22.98 | $23.00 | $23.00 | 13,489,620 |
| 2023-05-08 | $24.06 | $24.40 | $23.51 | $23.65 | $23.65 | 13,374,570 |
| 2023-05-05 | $24.05 | $24.10 | $23.46 | $23.80 | $23.80 | 11,134,460 |
| 2023-05-04 | $23.85 | $24.37 | $23.77 | $23.95 | $23.95 | 10,380,180 |
| 2023-05-03 | $23.92 | $23.92 | $23.92 | $23.92 | $23.92 | 0 |
| 2023-05-02 | $23.92 | $23.92 | $23.92 | $23.92 | $23.92 | 0 |
| 2023-04-28 | $23.98 | $24.30 | $23.68 | $23.92 | $23.92 | 13,600,870 |
| 2023-04-27 | $23.86 | $24.20 | $23.52 | $23.83 | $23.83 | 11,362,320 |
| 2023-04-26 | $23.43 | $24.37 | $23.40 | $23.76 | $23.76 | 20,708,440 |
| 2023-04-25 | $23.46 | $23.56 | $22.64 | $22.82 | $22.82 | 11,261,570 |
| 2023-04-24 | $23.67 | $23.97 | $23.33 | $23.45 | $23.45 | 7,741,630 |
| 2023-04-21 | $24.03 | $24.22 | $23.56 | $23.56 | $23.56 | 9,378,640 |
| 2023-04-20 | $24.20 | $24.39 | $23.88 | $24.03 | $24.03 | 9,571,740 |
| 2023-04-19 | $24.29 | $24.47 | $24.13 | $24.16 | $24.16 | 7,884,440 |
| 2023-04-18 | $24.42 | $24.54 | $24.10 | $24.29 | $24.29 | 8,753,020 |
| 2023-04-17 | $24.42 | $24.58 | $24.11 | $24.43 | $24.43 | 14,423,340 |
| 2023-04-14 | $24.75 | $24.89 | $24.40 | $24.60 | $24.60 | 15,234,440 |
| 2023-04-13 | $24.03 | $24.72 | $23.97 | $24.53 | $24.53 | 17,840,820 |
| 2023-04-12 | $24.08 | $24.35 | $23.91 | $24.17 | $24.17 | 11,984,830 |
| 2023-04-11 | $24.20 | $24.74 | $23.84 | $24.08 | $24.08 | 15,524,290 |
| 2023-04-10 | $24.12 | $24.55 | $24.00 | $24.30 | $24.30 | 17,017,090 |
| 2023-04-07 | $23.30 | $24.23 | $23.27 | $24.10 | $24.10 | 18,868,670 |
| 2023-04-06 | $23.00 | $23.48 | $22.90 | $23.43 | $23.43 | 9,309,790 |
| 2023-04-05 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2023-04-04 | $23.00 | $23.22 | $22.82 | $23.00 | $23.00 | 10,872,920 |
| 2023-04-03 | $23.12 | $23.44 | $22.77 | $22.92 | $22.92 | 13,729,960 |
| 2023-03-31 | $23.31 | $23.61 | $23.02 | $23.18 | $23.18 | 10,785,560 |
| 2023-03-30 | $23.55 | $23.70 | $23.27 | $23.46 | $23.46 | 7,199,780 |
| 2023-03-29 | $23.67 | $23.74 | $23.20 | $23.50 | $23.50 | 10,756,350 |
| 2023-03-28 | $23.72 | $23.91 | $23.55 | $23.66 | $23.66 | 9,391,740 |
| 2023-03-27 | $22.73 | $23.90 | $22.73 | $23.71 | $23.71 | 17,372,970 |
| 2023-03-24 | $23.71 | $23.98 | $22.90 | $23.00 | $23.00 | 12,609,780 |
| 2023-03-23 | $23.36 | $23.57 | $23.20 | $23.50 | $23.50 | 10,732,260 |
| 2023-03-22 | $23.32 | $23.46 | $23.08 | $23.36 | $23.36 | 10,205,170 |
| 2023-03-21 | $22.25 | $23.30 | $22.22 | $23.23 | $23.23 | 17,921,490 |
| 2023-03-20 | $22.42 | $22.51 | $21.93 | $22.21 | $22.21 | 11,470,880 |
| 2023-03-17 | $22.60 | $22.88 | $22.37 | $22.40 | $22.40 | 11,380,820 |
| 2023-03-16 | $22.60 | $22.89 | $22.55 | $22.71 | $22.71 | 9,632,350 |
| 2023-03-15 | $22.24 | $22.84 | $22.24 | $22.68 | $22.68 | 10,052,550 |
| 2023-03-14 | $22.50 | $22.60 | $21.91 | $22.24 | $22.24 | 9,411,980 |
| 2023-03-13 | $22.45 | $22.55 | $22.15 | $22.41 | $22.41 | 7,248,730 |
| 2023-03-10 | $22.53 | $22.72 | $22.36 | $22.45 | $22.45 | 8,001,250 |
| 2023-03-09 | $22.45 | $22.76 | $22.45 | $22.53 | $22.53 | 7,178,220 |
| 2023-03-08 | $22.21 | $22.50 | $22.15 | $22.48 | $22.48 | 8,904,880 |
| 2023-03-07 | $22.82 | $22.97 | $22.22 | $22.22 | $22.22 | 10,976,740 |
| 2023-03-06 | $22.64 | $22.91 | $22.45 | $22.80 | $22.80 | 10,506,350 |
| 2023-03-03 | $22.89 | $23.08 | $22.63 | $22.72 | $22.72 | 7,241,260 |
| 2023-03-02 | $23.34 | $23.40 | $22.71 | $22.79 | $22.79 | 14,757,680 |
| 2023-03-01 | $23.36 | $23.67 | $23.28 | $23.35 | $23.35 | 9,180,760 |
| 2023-02-28 | $23.23 | $23.74 | $23.20 | $23.48 | $23.48 | 11,034,380 |
| 2023-02-27 | $23.15 | $23.40 | $23.13 | $23.23 | $23.23 | 7,189,920 |
| 2023-02-24 | $23.35 | $23.61 | $23.14 | $23.26 | $23.26 | 8,594,760 |
| 2023-02-23 | $23.59 | $23.73 | $23.12 | $23.33 | $23.33 | 13,456,070 |
| 2023-02-22 | $23.80 | $24.30 | $23.60 | $23.67 | $23.67 | 13,650,860 |
| 2023-02-21 | $24.00 | $24.10 | $23.63 | $23.79 | $23.79 | 9,687,220 |
| 2023-02-20 | $23.90 | $24.18 | $23.48 | $24.00 | $24.00 | 11,260,500 |
| 2023-02-17 | $23.88 | $23.88 | $23.88 | $23.88 | $23.88 | 13,491,460 |
| 2023-02-16 | $24.00 | $24.28 | $23.68 | $23.85 | $23.85 | 13,627,790 |
| 2023-02-15 | $24.05 | $24.29 | $23.90 | $24.06 | $24.06 | 9,521,830 |
| 2023-02-14 | $24.06 | $24.44 | $23.90 | $24.08 | $24.08 | 10,716,220 |
| 2023-02-13 | $24.24 | $24.62 | $24.03 | $24.06 | $24.06 | 14,031,280 |
| 2023-02-10 | $23.99 | $24.38 | $23.82 | $24.17 | $24.17 | 16,717,520 |
| 2023-02-09 | $23.75 | $24.14 | $23.75 | $23.93 | $23.93 | 11,681,570 |
| 2023-02-08 | $23.78 | $24.26 | $23.73 | $23.98 | $23.98 | 15,551,890 |
| 2023-02-07 | $23.66 | $24.15 | $23.58 | $23.88 | $23.88 | 19,701,220 |
| 2023-02-06 | $22.84 | $24.13 | $22.79 | $23.67 | $23.67 | 33,150,750 |
| 2023-02-03 | $23.11 | $23.28 | $22.51 | $22.99 | $22.99 | 21,235,330 |
| 2023-02-02 | $22.75 | $23.56 | $22.65 | $23.34 | $23.34 | 24,830,820 |
| 2023-02-01 | $22.49 | $22.78 | $22.10 | $22.65 | $22.65 | 23,703,300 |
| 2023-01-31 | $22.25 | $22.63 | $22.11 | $22.32 | $22.32 | 23,594,290 |
| 2023-01-30 | $23.78 | $23.82 | $22.10 | $22.18 | $22.18 | 69,952,790 |
| 2023-01-20 | $24.00 | $24.27 | $23.65 | $23.68 | $23.68 | 11,543,890 |
| 2023-01-19 | $23.51 | $24.30 | $23.31 | $24.04 | $24.04 | 15,708,130 |
| 2023-01-18 | $23.60 | $23.80 | $23.45 | $23.55 | $23.55 | 7,903,520 |
| 2023-01-17 | $23.85 | $23.93 | $23.57 | $23.65 | $23.65 | 9,462,850 |
| 2023-01-16 | $23.19 | $24.10 | $23.10 | $23.72 | $23.72 | 23,115,340 |
| 2023-01-13 | $22.83 | $23.23 | $22.54 | $23.14 | $23.14 | 12,570,300 |
| 2023-01-12 | $22.88 | $23.01 | $22.70 | $22.73 | $22.73 | 7,807,200 |
| 2023-01-11 | $23.27 | $23.34 | $22.85 | $22.88 | $22.88 | 13,295,560 |
| 2023-01-10 | $22.86 | $23.54 | $22.70 | $23.34 | $23.34 | 15,101,020 |
| 2023-01-09 | $22.72 | $23.22 | $22.70 | $22.95 | $22.95 | 11,885,260 |
| 2023-01-06 | $22.99 | $23.08 | $22.60 | $22.75 | $22.75 | 12,298,000 |
| 2023-01-05 | $22.95 | $23.19 | $22.61 | $23.04 | $23.04 | 15,987,230 |
| 2023-01-04 | $23.15 | $23.38 | $22.80 | $22.85 | $22.85 | 17,783,350 |
| 2023-01-03 | $22.99 | $23.40 | $22.73 | $23.16 | $23.16 | 15,849,520 |
| 2023-01-02 | $22.97 | $22.97 | $22.97 | $22.97 | $22.97 | 0 |
| 2022-12-30 | $22.84 | $23.15 | $22.60 | $22.97 | $22.97 | 18,198,350 |
| 2022-12-29 | $22.36 | $23.01 | $22.22 | $22.83 | $22.83 | 15,533,400 |
| 2022-12-28 | $21.92 | $22.75 | $21.76 | $22.58 | $22.58 | 22,565,680 |
| 2022-12-27 | $22.33 | $22.41 | $21.50 | $21.93 | $21.93 | 15,458,750 |
| 2022-12-26 | $21.90 | $22.72 | $21.90 | $22.49 | $22.49 | 17,957,730 |
| 2022-12-23 | $21.27 | $21.90 | $20.98 | $21.66 | $21.66 | 14,923,380 |
| 2022-12-22 | $21.73 | $21.79 | $21.31 | $21.36 | $21.36 | 8,310,220 |
| 2022-12-21 | $21.57 | $21.90 | $21.40 | $21.59 | $21.59 | 11,496,800 |
| 2022-12-20 | $21.66 | $21.99 | $21.27 | $21.76 | $21.76 | 16,365,680 |
| 2022-12-19 | $23.30 | $23.55 | $21.69 | $21.78 | $21.78 | 27,340,240 |
| 2022-12-16 | $23.05 | $23.36 | $23.00 | $23.29 | $23.29 | 15,325,650 |
| 2022-12-15 | $23.32 | $23.55 | $23.08 | $23.14 | $23.14 | 13,747,050 |
| 2022-12-14 | $23.36 | $23.44 | $23.02 | $23.21 | $23.21 | 15,246,600 |
| 2022-12-13 | $24.10 | $24.11 | $23.03 | $23.40 | $23.40 | 33,298,770 |
| 2022-12-12 | $24.40 | $24.77 | $23.91 | $24.13 | $24.13 | 48,209,790 |
| 2022-12-09 | $23.22 | $24.35 | $22.88 | $24.35 | $24.35 | 96,095,310 |
| 2022-12-08 | $22.57 | $23.05 | $22.21 | $22.81 | $22.81 | 35,278,240 |
| 2022-12-07 | $22.10 | $22.65 | $21.91 | $22.52 | $22.52 | 17,265,820 |
| 2022-12-06 | $22.52 | $23.15 | $22.15 | $22.35 | $22.35 | 23,751,630 |
| 2022-12-05 | $22.79 | $22.98 | $22.30 | $22.52 | $22.52 | 22,506,710 |
| 2022-12-01 | $22.11 | $22.43 | $21.60 | $22.00 | $22.00 | 38,823,240 |
| 2022-11-30 | $23.98 | $24.19 | $21.88 | $22.65 | $22.65 | 45,356,880 |
| 2022-11-29 | $22.37 | $22.94 | $22.30 | $22.64 | $22.64 | 22,670,200 |
| 2022-11-28 | $22.29 | $22.73 | $21.94 | $22.40 | $22.40 | 16,287,740 |
| 2022-11-25 | $22.77 | $22.88 | $22.25 | $22.64 | $22.64 | 12,398,640 |
| 2022-11-24 | $22.79 | $22.89 | $22.58 | $22.88 | $22.88 | 8,888,890 |
| 2022-11-23 | $22.63 | $23.05 | $22.32 | $22.66 | $22.66 | 17,137,690 |
| 2022-11-22 | $23.60 | $23.93 | $22.78 | $22.88 | $22.88 | 19,418,850 |
| 2022-11-21 | $23.52 | $23.95 | $23.14 | $23.80 | $23.80 | 14,912,270 |
| 2022-11-18 | $23.88 | $24.35 | $23.60 | $23.68 | $23.68 | 20,736,550 |
| 2022-11-17 | $23.49 | $23.98 | $23.33 | $23.67 | $23.67 | 14,850,230 |
| 2022-11-16 | $23.50 | $24.02 | $23.45 | $23.60 | $23.60 | 14,478,700 |
| 2022-11-15 | $23.99 | $24.00 | $23.31 | $23.58 | $23.58 | 18,617,420 |
| 2022-11-14 | $23.15 | $24.18 | $22.99 | $23.82 | $23.82 | 27,984,820 |
| 2022-11-11 | $24.54 | $24.59 | $23.25 | $23.33 | $23.33 | 27,749,480 |
| 2022-11-10 | $24.59 | $25.03 | $23.87 | $23.95 | $23.95 | 17,853,430 |
| 2022-11-09 | $24.05 | $24.94 | $24.01 | $24.62 | $24.62 | 22,264,350 |
| 2022-11-08 | $25.05 | $25.05 | $23.70 | $24.02 | $24.02 | 37,894,530 |
| 2022-11-07 | $25.13 | $25.33 | $24.66 | $25.05 | $25.05 | 18,439,410 |
| 2022-11-04 | $25.52 | $25.92 | $25.03 | $25.13 | $25.13 | 26,792,670 |
| 2022-11-03 | $25.35 | $25.92 | $24.95 | $25.63 | $25.63 | 17,493,860 |
| 2022-11-02 | $24.95 | $26.20 | $24.87 | $25.63 | $25.63 | 29,253,370 |
| 2022-11-01 | $25.30 | $25.53 | $24.31 | $25.15 | $25.15 | 27,582,370 |
| 2022-10-31 | $25.10 | $26.41 | $24.71 | $25.29 | $25.29 | 31,085,210 |
| 2022-10-28 | $24.90 | $26.17 | $24.83 | $25.32 | $25.32 | 37,185,230 |
| 2022-10-27 | $24.85 | $25.00 | $24.38 | $24.79 | $24.79 | 17,770,020 |
| 2022-10-26 | $24.27 | $25.37 | $24.27 | $25.02 | $25.02 | 27,560,740 |
| 2022-10-25 | $24.41 | $24.84 | $23.67 | $24.24 | $24.24 | 25,250,560 |
| 2022-10-24 | $25.35 | $25.46 | $24.11 | $24.40 | $24.40 | 33,319,100 |
| 2022-10-21 | $24.76 | $25.77 | $24.76 | $25.53 | $25.53 | 25,730,980 |
| 2022-10-20 | $24.71 | $25.57 | $24.51 | $24.97 | $24.97 | 30,670,040 |
| 2022-10-19 | $25.37 | $25.60 | $24.55 | $25.03 | $25.03 | 35,519,850 |
| 2022-10-18 | $24.86 | $25.98 | $24.71 | $25.23 | $25.23 | 45,415,770 |
| 2022-10-17 | $24.22 | $26.25 | $24.00 | $25.14 | $25.14 | 84,586,770 |
| 2022-10-14 | $21.77 | $24.50 | $21.71 | $23.77 | $23.77 | 68,733,150 |
| 2022-10-13 | $20.41 | $22.11 | $20.41 | $21.81 | $21.81 | 28,679,620 |
| 2022-10-12 | $20.65 | $20.72 | $19.82 | $20.57 | $20.57 | 15,649,950 |
| 2022-10-11 | $20.88 | $21.19 | $20.30 | $20.58 | $20.58 | 14,922,170 |
| 2022-10-10 | $21.40 | $21.45 | $20.76 | $20.87 | $20.87 | 22,166,010 |
| 2022-09-30 | $20.99 | $21.63 | $20.86 | $21.13 | $21.13 | 22,712,410 |
| 2022-09-29 | $20.40 | $21.45 | $20.40 | $21.15 | $21.15 | 29,186,730 |
| 2022-09-28 | $19.98 | $20.78 | $19.98 | $20.41 | $20.41 | 30,141,300 |
| 2022-09-27 | $19.00 | $20.34 | $18.78 | $20.24 | $20.24 | 34,142,210 |
| 2022-09-26 | $18.68 | $19.10 | $18.64 | $18.77 | $18.77 | 15,018,180 |
| 2022-09-23 | $19.03 | $19.25 | $18.60 | $18.84 | $18.84 | 19,848,640 |
| 2022-09-22 | $19.07 | $19.39 | $18.82 | $18.97 | $18.97 | 17,159,460 |
| 2022-09-21 | $19.55 | $19.68 | $19.06 | $19.23 | $19.23 | 17,100,990 |
| 2022-09-20 | $19.78 | $19.88 | $19.42 | $19.60 | $19.60 | 14,818,500 |
| 2022-09-19 | $20.09 | $20.13 | $19.51 | $19.78 | $19.78 | 16,907,430 |
| 2022-09-16 | $20.71 | $20.79 | $19.85 | $19.94 | $19.94 | 29,299,370 |
| 2022-09-15 | $21.33 | $21.50 | $20.55 | $20.70 | $20.70 | 25,369,200 |
| 2022-09-14 | $21.07 | $21.63 | $20.82 | $21.25 | $21.25 | 20,257,990 |
| 2022-09-13 | $21.00 | $21.78 | $20.95 | $21.39 | $21.39 | 41,367,800 |
| 2022-09-12 | $20.93 | $20.93 | $20.93 | $20.93 | $20.93 | 0 |
| 2022-09-09 | $20.12 | $21.15 | $20.12 | $20.93 | $20.93 | 41,162,390 |
| 2022-09-08 | $19.66 | $20.48 | $19.50 | $20.10 | $20.10 | 28,950,650 |
| 2022-09-07 | $19.81 | $19.98 | $19.59 | $19.67 | $19.67 | 27,748,410 |
| 2022-09-06 | $19.99 | $20.47 | $19.85 | $20.01 | $20.01 | 22,537,370 |
| 2022-09-05 | $19.97 | $20.51 | $19.85 | $20.21 | $20.21 | 49,967,790 |
| 2022-09-02 | $19.47 | $19.61 | $19.09 | $19.31 | $19.31 | 19,014,380 |
| 2022-09-01 | $18.94 | $19.74 | $18.84 | $19.48 | $19.48 | 29,964,570 |
| 2022-08-31 | $18.63 | $19.05 | $18.55 | $18.93 | $18.93 | 25,105,650 |
| 2022-08-30 | $18.19 | $19.09 | $18.10 | $18.80 | $18.80 | 30,787,020 |
| 2022-08-29 | $17.55 | $18.28 | $17.35 | $18.19 | $18.19 | 28,135,200 |
| 2022-08-26 | $17.19 | $17.44 | $17.16 | $17.30 | $17.30 | 7,565,090 |
| 2022-08-25 | $17.25 | $17.35 | $17.11 | $17.30 | $17.30 | 8,624,830 |
| 2022-08-24 | $17.40 | $17.53 | $17.18 | $17.18 | $17.18 | 11,083,720 |
| 2022-08-23 | $17.50 | $17.57 | $17.30 | $17.36 | $17.36 | 10,065,940 |
| 2022-08-22 | $17.45 | $17.75 | $17.24 | $17.59 | $17.59 | 9,231,930 |
| 2022-08-19 | $17.68 | $17.75 | $17.46 | $17.49 | $17.49 | 7,324,610 |
| 2022-08-18 | $17.88 | $17.91 | $17.58 | $17.63 | $17.63 | 8,611,150 |
| 2022-08-17 | $17.96 | $18.05 | $17.66 | $17.97 | $17.97 | 7,436,130 |
| 2022-08-16 | $18.02 | $18.06 | $17.81 | $17.89 | $17.89 | 7,546,030 |
| 2022-08-15 | $18.30 | $18.34 | $17.98 | $18.05 | $18.05 | 9,216,500 |
| 2022-08-12 | $18.14 | $18.47 | $18.05 | $18.35 | $18.35 | 11,865,000 |
| 2022-08-11 | $17.90 | $18.21 | $17.80 | $18.18 | $18.18 | 13,235,430 |
| 2022-08-10 | $17.89 | $17.98 | $17.68 | $17.75 | $17.75 | 8,707,570 |
| 2022-08-09 | $18.01 | $18.05 | $17.84 | $17.91 | $17.91 | 7,193,770 |
| 2022-08-08 | $18.00 | $18.21 | $17.91 | $18.08 | $18.08 | 8,192,870 |
| 2022-08-05 | $17.37 | $18.05 | $17.35 | $18.05 | $18.05 | 14,044,920 |
| 2022-08-04 | $17.41 | $17.48 | $17.16 | $17.31 | $17.31 | 6,743,460 |
| 2022-08-03 | $17.30 | $17.65 | $17.16 | $17.17 | $17.17 | 9,076,100 |
| 2022-08-02 | $17.88 | $17.88 | $17.10 | $17.38 | $17.38 | 15,037,670 |
| 2022-08-01 | $17.91 | $18.18 | $17.68 | $18.05 | $18.05 | 7,935,970 |
| 2022-07-29 | $18.69 | $18.72 | $17.85 | $17.91 | $17.91 | 15,631,320 |
| 2022-07-28 | $18.39 | $18.67 | $18.29 | $18.67 | $18.67 | 12,644,980 |
| 2022-07-27 | $18.31 | $18.51 | $18.12 | $18.38 | $18.38 | 8,217,440 |
| 2022-07-26 | $18.79 | $18.88 | $18.32 | $18.42 | $18.42 | 12,780,290 |
| 2022-07-25 | $18.66 | $18.77 | $18.27 | $18.61 | $18.61 | 11,753,980 |
| 2022-07-22 | $18.50 | $18.68 | $18.30 | $18.47 | $18.47 | 12,357,060 |
| 2022-07-21 | $18.38 | $18.77 | $18.23 | $18.58 | $18.58 | 15,458,790 |
| 2022-07-20 | $17.86 | $18.50 | $17.82 | $18.38 | $18.38 | 20,839,930 |
| 2022-07-19 | $17.57 | $17.83 | $17.50 | $17.77 | $17.77 | 10,766,260 |
| 2022-07-18 | $17.31 | $17.64 | $17.12 | $17.62 | $17.62 | 10,045,560 |
| 2022-07-15 | $17.57 | $17.93 | $17.34 | $17.36 | $17.36 | 16,563,720 |
| 2022-07-14 | $17.49 | $17.74 | $17.44 | $17.49 | $17.49 | 10,165,210 |
| 2022-07-13 | $17.62 | $17.73 | $17.43 | $17.50 | $17.50 | 8,910,000 |
| 2022-07-12 | $18.20 | $18.20 | $17.58 | $17.63 | $17.63 | 16,173,290 |
| 2022-07-11 | $18.25 | $18.48 | $18.04 | $18.18 | $18.18 | 10,378,520 |
| 2022-07-08 | $18.38 | $18.64 | $18.31 | $18.33 | $18.33 | 9,769,700 |
| 2022-07-07 | $18.43 | $18.49 | $18.15 | $18.27 | $18.27 | 12,535,450 |
| 2022-07-06 | $18.84 | $19.02 | $18.30 | $18.46 | $18.46 | 18,343,550 |
| 2022-07-05 | $19.16 | $19.27 | $18.70 | $18.87 | $18.87 | 19,487,270 |
| 2022-07-04 | $18.90 | $19.32 | $18.67 | $19.23 | $19.23 | 23,439,900 |
| 2022-07-01 | $18.62 | $18.91 | $18.44 | $18.79 | $18.79 | 18,947,480 |
| 2022-06-30 | $18.34 | $18.88 | $18.18 | $18.57 | $18.57 | 17,128,570 |
| 2022-06-29 | $18.64 | $18.89 | $18.42 | $18.45 | $18.18 | 18,158,780 |
| 2022-06-28 | $18.66 | $18.70 | $18.29 | $18.69 | $18.41 | 12,920,550 |
| 2022-06-27 | $18.51 | $18.87 | $18.44 | $18.60 | $18.32 | 16,730,690 |
| 2022-06-24 | $18.23 | $18.56 | $18.14 | $18.40 | $18.13 | 13,392,390 |
| 2022-06-23 | $18.19 | $18.19 | $17.89 | $18.12 | $17.85 | 10,287,330 |
| 2022-06-22 | $18.38 | $18.54 | $18.00 | $18.03 | $17.76 | 12,758,120 |
| 2022-06-21 | $18.59 | $18.66 | $18.17 | $18.37 | $18.10 | 17,848,960 |
| 2022-06-20 | $18.25 | $18.51 | $18.16 | $18.37 | $18.10 | 17,705,830 |
| 2022-06-17 | $17.90 | $18.32 | $17.59 | $18.23 | $17.96 | 20,066,830 |
| 2022-06-16 | $17.69 | $18.19 | $17.68 | $17.94 | $17.67 | 18,850,220 |
| 2022-06-15 | $17.19 | $18.00 | $17.16 | $17.69 | $17.43 | 29,759,930 |
| 2022-06-14 | $17.09 | $17.24 | $16.66 | $17.23 | $16.97 | 15,591,670 |
| 2022-06-13 | $17.20 | $17.57 | $17.11 | $17.26 | $17.00 | 13,409,290 |
| 2022-06-10 | $17.09 | $17.36 | $17.05 | $17.34 | $17.08 | 17,559,090 |
| 2022-06-09 | $17.90 | $17.90 | $17.17 | $17.22 | $16.96 | 16,755,000 |
| 2022-06-08 | $17.61 | $18.05 | $17.45 | $17.81 | $17.55 | 22,933,440 |
| 2022-06-07 | $17.46 | $17.82 | $17.32 | $17.57 | $17.31 | 20,133,930 |
| 2022-06-06 | $17.15 | $17.48 | $17.14 | $17.45 | $17.19 | 13,963,680 |
| 2022-06-02 | $17.59 | $17.59 | $17.17 | $17.26 | $17.00 | 15,055,740 |
| 2022-06-01 | $17.68 | $17.83 | $17.46 | $17.59 | $17.33 | 8,702,720 |
| 2022-05-31 | $17.51 | $17.78 | $17.29 | $17.69 | $17.43 | 12,456,160 |
| 2022-05-30 | $17.53 | $17.65 | $17.28 | $17.51 | $17.25 | 6,642,520 |
| 2022-05-27 | $17.82 | $18.02 | $17.41 | $17.53 | $17.27 | 10,828,030 |
| 2022-05-26 | $18.10 | $18.50 | $17.71 | $17.85 | $17.58 | 17,173,210 |
| 2022-05-25 | $17.25 | $17.57 | $17.19 | $17.52 | $17.26 | 6,653,310 |
| 2022-05-24 | $18.08 | $18.15 | $17.29 | $17.30 | $17.04 | 10,378,420 |
| 2022-05-23 | $18.07 | $18.34 | $17.99 | $18.13 | $17.86 | 10,395,400 |
| 2022-05-20 | $17.60 | $18.39 | $17.59 | $18.08 | $17.81 | 12,396,200 |
| 2022-05-19 | $17.35 | $17.68 | $17.21 | $17.55 | $17.29 | 9,404,280 |
| 2022-05-18 | $17.89 | $17.92 | $17.45 | $17.47 | $17.21 | 12,169,860 |
| 2022-05-17 | $18.19 | $18.28 | $17.60 | $17.78 | $17.52 | 10,971,870 |
| 2022-05-16 | $18.53 | $18.58 | $18.13 | $18.18 | $17.91 | 9,123,870 |
| 2022-05-13 | $18.52 | $18.81 | $18.24 | $18.54 | $18.26 | 9,197,280 |
| 2022-05-12 | $18.35 | $18.75 | $18.32 | $18.50 | $18.23 | 8,982,240 |
| 2022-05-11 | $18.60 | $18.96 | $18.44 | $18.45 | $18.18 | 16,145,780 |
| 2022-05-10 | $18.35 | $18.85 | $18.11 | $18.62 | $18.34 | 17,178,930 |
| 2022-05-09 | $17.80 | $18.92 | $17.63 | $18.52 | $18.24 | 23,756,790 |
| 2022-05-06 | $17.10 | $18.07 | $16.96 | $17.75 | $17.49 | 18,631,160 |
| 2022-05-05 | $17.15 | $17.45 | $16.86 | $17.39 | $17.13 | 14,170,420 |
| 2022-05-04 | $17.06 | $17.06 | $17.06 | $17.06 | $16.81 | 0 |
| 2022-05-03 | $17.06 | $17.06 | $17.06 | $17.06 | $16.81 | 0 |
| 2022-04-29 | $16.38 | $17.15 | $16.30 | $17.06 | $16.81 | 24,105,650 |
| 2022-04-28 | $17.10 | $17.30 | $15.98 | $16.06 | $15.82 | 27,534,810 |
| 2022-04-27 | $16.46 | $17.35 | $16.32 | $17.23 | $16.97 | 12,978,880 |
| 2022-04-26 | $16.31 | $17.35 | $15.90 | $16.70 | $16.45 | 20,602,590 |
| 2022-04-25 | $17.74 | $18.00 | $17.01 | $17.03 | $16.78 | 14,941,540 |
| 2022-04-22 | $18.31 | $18.37 | $17.84 | $17.99 | $17.72 | 11,318,920 |
| 2022-04-21 | $18.93 | $19.08 | $18.18 | $18.41 | $18.14 | 12,407,560 |
| 2022-04-20 | $18.96 | $19.30 | $18.81 | $19.08 | $18.80 | 11,559,240 |
| 2022-04-19 | $18.83 | $19.20 | $18.74 | $18.92 | $18.64 | 11,515,390 |
| 2022-04-18 | $18.84 | $19.06 | $18.48 | $18.91 | $18.63 | 6,980,170 |
| 2022-04-15 | $18.88 | $19.20 | $18.72 | $18.86 | $18.58 | 9,150,190 |
| 2022-04-14 | $18.57 | $19.13 | $18.47 | $18.88 | $18.60 | 13,649,700 |
| 2022-04-13 | $18.80 | $18.81 | $18.33 | $18.36 | $18.09 | 8,971,510 |
| 2022-04-12 | $18.63 | $18.89 | $18.30 | $18.80 | $18.52 | 11,418,450 |
| 2022-04-11 | $19.00 | $19.16 | $18.38 | $18.56 | $18.28 | 12,764,500 |
| 2022-04-08 | $19.38 | $19.42 | $18.81 | $19.01 | $18.73 | 11,712,040 |
| 2022-04-07 | $19.98 | $20.09 | $19.28 | $19.29 | $19.00 | 15,060,210 |
| 2022-04-06 | $20.03 | $20.38 | $19.90 | $20.00 | $19.70 | 11,558,220 |
| 2022-04-05 | $20.03 | $20.03 | $20.03 | $20.03 | $19.73 | 0 |
| 2022-04-04 | $20.03 | $20.03 | $20.03 | $20.03 | $19.73 | 0 |
| 2022-04-01 | $20.01 | $20.13 | $19.72 | $20.03 | $19.73 | 13,099,480 |
| 2022-03-31 | $20.34 | $20.75 | $20.10 | $20.17 | $19.87 | 14,150,610 |
| 2022-03-30 | $20.21 | $20.58 | $19.83 | $20.47 | $20.17 | 14,925,530 |
| 2022-03-29 | $19.97 | $20.48 | $19.97 | $20.09 | $19.79 | 15,981,430 |
| 2022-03-28 | $20.65 | $20.86 | $19.83 | $19.98 | $19.68 | 20,401,080 |
| 2022-03-25 | $21.27 | $21.46 | $20.57 | $20.61 | $20.30 | 18,365,230 |
| 2022-03-24 | $21.09 | $21.57 | $20.93 | $21.39 | $21.07 | 17,930,660 |
| 2022-03-23 | $20.85 | $21.91 | $20.69 | $21.22 | $20.90 | 24,136,540 |
| 2022-03-22 | $21.53 | $21.53 | $20.88 | $20.90 | $20.59 | 19,107,430 |
| 2022-03-21 | $21.20 | $21.75 | $21.10 | $21.64 | $21.32 | 23,692,900 |
| 2022-03-18 | $21.22 | $21.49 | $21.02 | $21.22 | $20.90 | 22,538,740 |
| 2022-03-17 | $21.20 | $22.05 | $20.94 | $21.39 | $21.07 | 41,426,120 |
| 2022-03-16 | $21.66 | $21.93 | $19.88 | $21.18 | $20.87 | 41,703,340 |
| 2022-03-15 | $21.00 | $21.87 | $20.65 | $20.78 | $20.47 | 40,561,820 |
| 2022-03-14 | $23.00 | $23.00 | $21.57 | $21.61 | $21.29 | 75,734,950 |
| 2022-03-11 | $18.68 | $21.37 | $18.61 | $21.01 | $20.70 | 51,934,460 |
| 2022-03-10 | $18.93 | $19.25 | $18.67 | $18.98 | $18.70 | 19,780,080 |
| 2022-03-09 | $19.46 | $19.70 | $17.93 | $18.50 | $18.23 | 25,916,140 |
| 2022-03-08 | $20.76 | $20.88 | $19.32 | $19.40 | $19.11 | 29,462,560 |
| 2022-03-07 | $21.33 | $21.33 | $20.70 | $20.84 | $20.53 | 16,707,490 |
| 2022-03-04 | $21.21 | $21.74 | $21.08 | $21.33 | $21.01 | 15,748,650 |
| 2022-03-03 | $21.29 | $21.47 | $21.19 | $21.23 | $20.91 | 10,542,320 |
| 2022-03-02 | $21.10 | $21.38 | $20.99 | $21.29 | $20.97 | 11,055,540 |
| 2022-03-01 | $21.67 | $21.75 | $21.20 | $21.25 | $20.93 | 14,212,780 |
| 2022-02-28 | $21.45 | $21.56 | $20.86 | $21.47 | $21.15 | 14,311,240 |
| 2022-02-25 | $21.35 | $21.90 | $21.32 | $21.45 | $21.13 | 19,079,840 |
| 2022-02-24 | $21.48 | $21.76 | $21.00 | $21.35 | $21.03 | 22,264,430 |
| 2022-02-23 | $21.23 | $21.68 | $21.21 | $21.60 | $21.28 | 14,986,160 |
| 2022-02-22 | $21.31 | $21.54 | $21.14 | $21.28 | $20.96 | 15,020,080 |
| 2022-02-21 | $21.40 | $21.73 | $21.25 | $21.63 | $21.31 | 16,347,100 |
| 2022-02-18 | $21.05 | $21.32 | $20.89 | $21.27 | $20.95 | 11,466,060 |
| 2022-02-17 | $21.39 | $21.49 | $20.94 | $21.13 | $20.82 | 14,118,570 |
| 2022-02-16 | $21.31 | $21.38 | $21.03 | $21.18 | $20.87 | 13,049,450 |
| 2022-02-15 | $21.14 | $21.34 | $20.85 | $21.26 | $20.94 | 14,613,900 |
| 2022-02-14 | $20.80 | $21.47 | $20.76 | $21.00 | $20.69 | 16,902,620 |
| 2022-02-11 | $21.40 | $21.40 | $20.71 | $20.85 | $20.54 | 23,628,440 |
| 2022-02-10 | $21.28 | $21.64 | $21.15 | $21.49 | $21.17 | 16,150,150 |
| 2022-02-09 | $20.98 | $21.36 | $20.82 | $21.30 | $20.98 | 18,132,860 |
| 2022-02-08 | $20.85 | $21.04 | $20.69 | $21.02 | $20.71 | 13,649,360 |
| 2022-02-07 | $21.18 | $21.18 | $20.70 | $20.81 | $20.50 | 15,325,880 |
| 2022-02-04 | $20.72 | $20.72 | $20.72 | $20.72 | $20.41 | 0 |
| 2022-02-03 | $20.72 | $20.72 | $20.72 | $20.72 | $20.41 | 0 |
| 2022-02-02 | $20.72 | $20.72 | $20.72 | $20.72 | $20.41 | 0 |
| 2022-02-01 | $20.72 | $20.72 | $20.72 | $20.72 | $20.41 | 0 |
| 2022-01-28 | $21.27 | $21.49 | $20.67 | $20.72 | $20.41 | 22,771,310 |
| 2022-01-27 | $21.76 | $21.94 | $21.12 | $21.16 | $20.85 | 21,015,600 |
| 2022-01-26 | $22.00 | $22.22 | $21.48 | $21.70 | $21.38 | 25,635,230 |
| 2022-01-25 | $23.45 | $23.72 | $21.92 | $22.00 | $21.67 | 52,544,470 |
| 2022-01-24 | $23.87 | $24.93 | $23.70 | $23.82 | $23.47 | 39,695,700 |
| 2022-01-21 | $26.10 | $26.10 | $24.10 | $24.18 | $23.82 | 89,084,730 |
| 2022-01-20 | $23.50 | $27.38 | $23.44 | $26.73 | $26.33 | 133,235,940 |
| 2022-01-19 | $23.11 | $23.51 | $23.06 | $23.40 | $23.05 | 18,430,390 |
| 2022-01-18 | $24.50 | $24.67 | $23.08 | $23.29 | $22.94 | 44,869,400 |
| 2022-01-17 | $25.01 | $26.25 | $24.62 | $24.82 | $24.45 | 58,412,240 |
| 2022-01-14 | $24.02 | $24.98 | $23.83 | $24.96 | $24.59 | 55,920,150 |
| 2022-01-13 | $24.86 | $26.25 | $24.23 | $24.25 | $23.89 | 68,406,100 |
| 2022-01-12 | $23.48 | $24.88 | $23.26 | $24.59 | $24.22 | 43,709,330 |
| 2022-01-11 | $23.36 | $23.90 | $23.11 | $23.63 | $23.28 | 22,792,850 |
| 2022-01-10 | $22.81 | $23.57 | $22.80 | $23.56 | $23.21 | 23,675,900 |
| 2022-01-07 | $23.17 | $23.59 | $22.81 | $22.85 | $22.51 | 22,615,970 |
| 2022-01-06 | $23.23 | $23.44 | $22.88 | $23.29 | $22.94 | 22,180,080 |
| 2022-01-05 | $23.75 | $24.35 | $23.13 | $23.15 | $22.81 | 43,287,780 |
| 2022-01-04 | $22.70 | $23.78 | $22.64 | $23.62 | $23.27 | 38,815,680 |
| 2022-01-03 | $22.63 | $22.63 | $22.63 | $22.63 | $22.29 | 0 |
| 2021-12-31 | $22.66 | $23.11 | $22.59 | $22.63 | $22.29 | 17,875,980 |
| 2021-12-30 | $22.68 | $22.99 | $22.49 | $22.69 | $22.35 | 14,785,010 |
| 2021-12-29 | $22.88 | $23.02 | $22.67 | $22.73 | $22.39 | 14,566,160 |
| 2021-12-28 | $23.06 | $23.15 | $22.71 | $22.80 | $22.46 | 13,707,510 |
| 2021-12-27 | $22.97 | $23.10 | $22.64 | $23.02 | $22.68 | 21,164,870 |
| 2021-12-24 | $21.87 | $23.15 | $21.70 | $22.97 | $22.63 | 44,448,520 |
| 2021-12-23 | $22.11 | $22.28 | $21.81 | $21.88 | $21.55 | 17,616,880 |
| 2021-12-22 | $21.63 | $22.96 | $21.57 | $22.40 | $22.07 | 29,812,540 |
| 2021-12-21 | $21.38 | $21.75 | $21.35 | $21.63 | $21.31 | 8,663,500 |
| 2021-12-20 | $21.36 | $21.67 | $21.32 | $21.41 | $21.09 | 9,852,860 |
| 2021-12-17 | $21.57 | $21.68 | $21.35 | $21.41 | $21.09 | 12,014,540 |
| 2021-12-16 | $21.54 | $21.80 | $21.53 | $21.63 | $21.31 | 8,588,910 |
| 2021-12-15 | $21.78 | $21.88 | $21.60 | $21.60 | $21.28 | 11,805,460 |
| 2021-12-14 | $21.76 | $21.94 | $21.66 | $21.79 | $21.47 | 9,412,070 |
| 2021-12-13 | $22.01 | $22.35 | $21.63 | $21.79 | $21.47 | 21,208,190 |
| 2021-12-10 | $22.30 | $22.45 | $21.93 | $22.00 | $21.67 | 21,159,590 |
| 2021-12-09 | $21.58 | $22.61 | $21.49 | $22.38 | $22.05 | 29,235,380 |
| 2021-12-08 | $21.56 | $21.69 | $21.50 | $21.63 | $21.31 | 11,025,760 |
| 2021-12-07 | $21.71 | $21.85 | $21.40 | $21.58 | $21.26 | 10,009,460 |
| 2021-12-06 | $21.88 | $21.94 | $21.71 | $21.71 | $21.39 | 9,081,630 |
| 2021-12-03 | $21.88 | $21.88 | $21.88 | $21.88 | $21.55 | 10,059,710 |
| 2021-12-02 | $21.74 | $21.74 | $21.74 | $21.74 | $21.42 | 9,789,270 |
| 2021-12-01 | $22.03 | $22.08 | $21.88 | $21.98 | $21.65 | 9,041,170 |
| 2021-11-30 | $22.26 | $22.28 | $21.74 | $22.17 | $21.84 | 16,932,320 |
| 2021-11-29 | $22.63 | $22.79 | $22.20 | $22.28 | $21.95 | 13,891,320 |
| 2021-11-26 | $22.35 | $22.53 | $22.23 | $22.27 | $21.94 | 10,369,940 |
| 2021-11-25 | $22.19 | $22.73 | $22.19 | $22.44 | $22.11 | 17,439,920 |
| 2021-11-24 | $22.08 | $22.33 | $22.05 | $22.10 | $21.77 | 10,122,190 |
| 2021-11-23 | $22.30 | $22.36 | $22.05 | $22.08 | $21.75 | 12,936,090 |
| 2021-11-22 | $22.51 | $22.60 | $22.25 | $22.34 | $22.01 | 10,730,450 |
| 2021-11-19 | $22.05 | $22.48 | $22.02 | $22.33 | $22.00 | 10,063,910 |
| 2021-11-18 | $22.34 | $22.50 | $22.03 | $22.17 | $21.84 | 12,321,800 |
| 2021-11-17 | $22.37 | $22.58 | $22.20 | $22.47 | $22.14 | 11,778,540 |
| 2021-11-16 | $22.40 | $22.66 | $22.29 | $22.53 | $22.20 | 13,769,450 |
| 2021-11-15 | $22.09 | $22.57 | $22.08 | $22.51 | $22.18 | 12,745,490 |
| 2021-11-12 | $22.18 | $22.40 | $22.00 | $22.22 | $21.89 | 11,722,430 |
| 2021-11-11 | $21.71 | $22.27 | $21.68 | $22.12 | $21.79 | 12,147,590 |
| 2021-11-10 | $21.48 | $22.00 | $21.29 | $21.85 | $21.53 | 21,328,620 |
| 2021-11-09 | $21.36 | $21.58 | $21.28 | $21.47 | $21.15 | 12,055,800 |
| 2021-11-08 | $21.30 | $21.47 | $21.11 | $21.28 | $20.96 | 12,457,820 |
| 2021-11-05 | $21.28 | $21.28 | $21.28 | $21.28 | $20.96 | 16,985,770 |
| 2021-11-04 | $21.06 | $21.55 | $21.02 | $21.28 | $20.96 | 16,718,450 |
| 2021-11-03 | $21.25 | $21.40 | $21.03 | $21.22 | $20.90 | 21,755,190 |
| 2021-11-02 | $21.45 | $21.46 | $20.51 | $20.59 | $20.28 | 30,427,920 |
| 2021-11-01 | $21.00 | $21.40 | $20.71 | $21.30 | $20.98 | 30,093,880 |
| 2021-10-29 | $24.00 | $24.00 | $20.94 | $21.32 | $21.00 | 88,229,090 |
| 2021-10-28 | $25.00 | $25.44 | $24.56 | $25.34 | $24.96 | 17,863,740 |
| 2021-10-27 | $25.54 | $25.54 | $24.98 | $25.04 | $24.67 | 15,050,480 |
| 2021-10-26 | $25.97 | $26.05 | $25.50 | $25.60 | $25.22 | 14,734,600 |
| 2021-10-25 | $25.89 | $26.09 | $25.57 | $25.96 | $25.57 | 14,470,070 |
| 2021-10-22 | $25.74 | $26.15 | $25.63 | $25.88 | $25.50 | 13,799,370 |
| 2021-10-21 | $25.90 | $26.00 | $25.67 | $25.82 | $25.44 | 11,218,700 |
| 2021-10-20 | $25.91 | $26.06 | $25.60 | $25.90 | $25.52 | 10,669,320 |
| 2021-10-19 | $25.92 | $26.39 | $25.81 | $25.97 | $25.58 | 14,861,630 |
| 2021-10-18 | $26.25 | $26.47 | $25.84 | $26.15 | $25.76 | 14,753,520 |
| 2021-10-15 | $26.65 | $26.68 | $26.13 | $26.37 | $25.98 | 15,443,660 |
| 2021-10-14 | $27.31 | $27.31 | $26.68 | $26.72 | $26.32 | 13,593,100 |
| 2021-10-13 | $27.20 | $27.59 | $26.60 | $27.30 | $26.89 | 18,982,630 |
| 2021-10-12 | $27.08 | $27.75 | $26.92 | $27.30 | $26.89 | 19,179,510 |
| 2021-10-11 | $27.48 | $27.85 | $27.22 | $27.30 | $26.89 | 15,408,350 |
| 2021-10-08 | $26.60 | $27.68 | $26.54 | $27.36 | $26.95 | 22,823,760 |
| 2021-10-07 | $26.83 | $26.83 | $26.83 | $26.83 | $26.43 | 0 |
| 2021-10-06 | $26.83 | $26.83 | $26.83 | $26.83 | $26.43 | 0 |
| 2021-09-30 | $26.91 | $27.38 | $26.68 | $26.83 | $26.43 | 17,463,530 |
| 2021-09-29 | $27.28 | $27.68 | $26.88 | $27.03 | $26.63 | 21,735,980 |
| 2021-09-28 | $26.94 | $27.61 | $26.78 | $27.58 | $27.17 | 32,376,850 |
| 2021-09-27 | $26.99 | $27.58 | $26.65 | $26.83 | $26.43 | 33,775,490 |
| 2021-09-24 | $25.76 | $27.00 | $25.66 | $26.88 | $26.48 | 41,226,750 |
| 2021-09-23 | $25.27 | $26.06 | $25.27 | $25.76 | $25.38 | 21,188,150 |
| 2021-09-22 | $25.07 | $25.58 | $24.95 | $25.24 | $24.87 | 12,554,330 |
| 2021-09-21 | $25.39 | $25.39 | $25.39 | $25.39 | $25.01 | 0 |
| 2021-09-20 | $25.39 | $25.39 | $25.39 | $25.39 | $25.01 | 0 |
| 2021-09-17 | $25.09 | $25.62 | $24.89 | $25.39 | $25.01 | 22,301,140 |
| 2021-09-16 | $25.04 | $25.41 | $24.81 | $25.11 | $24.74 | 17,011,350 |
| 2021-09-15 | $26.20 | $26.20 | $24.88 | $25.09 | $24.72 | 36,097,960 |
| 2021-09-14 | $26.38 | $26.66 | $26.11 | $26.22 | $25.83 | 17,922,120 |
| 2021-09-13 | $26.31 | $26.67 | $26.24 | $26.39 | $26.00 | 16,150,040 |
| 2021-09-10 | $26.54 | $26.74 | $26.31 | $26.37 | $25.98 | 18,836,040 |
| 2021-09-09 | $26.34 | $27.06 | $26.28 | $26.54 | $26.15 | 22,671,300 |
| 2021-09-08 | $26.64 | $26.65 | $26.21 | $26.34 | $25.95 | 21,582,670 |
| 2021-09-07 | $26.99 | $27.16 | $26.33 | $26.63 | $26.23 | 27,341,940 |
| 2021-09-06 | $27.00 | $27.80 | $26.79 | $26.90 | $26.50 | 31,355,460 |
| 2021-09-03 | $26.23 | $27.08 | $26.21 | $26.90 | $26.50 | 25,496,820 |
| 2021-09-02 | $26.17 | $26.48 | $26.00 | $26.42 | $26.03 | 19,229,100 |
| 2021-09-01 | $25.56 | $26.45 | $25.40 | $26.33 | $25.94 | 26,113,470 |
| 2021-08-31 | $25.45 | $25.84 | $24.86 | $25.82 | $25.44 | 23,105,300 |
| 2021-08-30 | $25.40 | $26.10 | $25.02 | $25.53 | $25.15 | 24,138,680 |
| 2021-08-27 | $25.18 | $25.31 | $24.82 | $25.02 | $24.65 | 14,119,020 |
| 2021-08-26 | $25.46 | $25.59 | $24.96 | $25.12 | $24.75 | 15,917,800 |
| 2021-08-25 | $25.12 | $25.73 | $24.87 | $25.59 | $25.21 | 16,360,710 |
| 2021-08-24 | $25.24 | $25.45 | $25.06 | $25.09 | $24.72 | 18,552,180 |
| 2021-08-23 | $24.80 | $25.50 | $24.63 | $25.24 | $24.87 | 18,507,500 |
| 2021-08-20 | $25.95 | $25.99 | $24.55 | $24.75 | $24.38 | 31,696,680 |
| 2021-08-19 | $26.11 | $26.64 | $26.03 | $26.17 | $25.78 | 12,371,260 |
| 2021-08-18 | $26.15 | $26.33 | $25.90 | $26.31 | $25.92 | 12,878,050 |
| 2021-08-17 | $26.48 | $26.82 | $26.12 | $26.19 | $25.80 | 17,078,330 |
| 2021-08-16 | $26.30 | $26.87 | $26.16 | $26.53 | $26.14 | 12,961,120 |
| 2021-08-13 | $26.32 | $26.64 | $26.06 | $26.28 | $25.89 | 13,910,800 |
| 2021-08-12 | $26.47 | $26.74 | $26.32 | $26.50 | $26.11 | 11,831,090 |
| 2021-08-11 | $26.90 | $26.90 | $26.42 | $26.52 | $26.13 | 13,189,660 |
| 2021-08-10 | $26.57 | $26.93 | $26.34 | $26.89 | $26.49 | 13,978,900 |
| 2021-08-09 | $26.00 | $26.76 | $25.86 | $26.62 | $26.22 | 14,442,210 |
| 2021-08-06 | $26.35 | $26.35 | $25.75 | $26.05 | $25.66 | 14,592,180 |
| 2021-08-05 | $26.65 | $27.10 | $26.13 | $26.29 | $25.90 | 18,665,350 |
| 2021-08-04 | $26.75 | $26.89 | $26.40 | $26.79 | $26.39 | 18,880,520 |
| 2021-08-03 | $26.00 | $27.23 | $25.89 | $26.92 | $26.52 | 29,234,890 |
| 2021-08-02 | $25.83 | $26.27 | $25.14 | $26.17 | $25.78 | 27,062,530 |
| 2021-07-30 | $25.75 | $26.05 | $24.67 | $25.78 | $25.40 | 33,579,570 |
| 2021-07-29 | $26.23 | $26.25 | $25.62 | $25.69 | $25.31 | 21,503,510 |
| 2021-07-28 | $26.29 | $26.63 | $25.58 | $25.79 | $25.41 | 27,268,500 |
| 2021-07-27 | $27.15 | $27.36 | $26.40 | $26.40 | $26.01 | 21,553,290 |
| 2021-07-26 | $28.40 | $28.50 | $26.75 | $27.15 | $26.75 | 28,719,860 |
| 2021-07-23 | $28.56 | $28.84 | $28.22 | $28.35 | $27.93 | 16,991,740 |
| 2021-07-22 | $29.51 | $29.61 | $28.57 | $28.69 | $28.26 | 28,329,230 |
| 2021-07-21 | $29.81 | $30.09 | $29.50 | $29.61 | $29.17 | 20,259,600 |
| 2021-07-20 | $30.05 | $30.37 | $29.80 | $30.05 | $29.60 | 14,104,910 |
| 2021-07-19 | $29.68 | $30.66 | $29.61 | $30.07 | $29.62 | 21,429,130 |
| 2021-07-16 | $29.91 | $30.04 | $29.11 | $29.42 | $28.98 | 17,147,630 |
| 2021-07-15 | $29.89 | $30.10 | $29.50 | $30.04 | $29.59 | 15,217,840 |
| 2021-07-14 | $30.25 | $30.68 | $29.70 | $29.79 | $29.35 | 20,109,730 |
| 2021-07-13 | $29.65 | $30.39 | $29.32 | $30.20 | $29.75 | 21,686,910 |
| 2021-07-12 | $29.95 | $30.59 | $29.48 | $29.56 | $29.12 | 35,423,060 |
| 2021-07-09 | $28.61 | $28.86 | $28.29 | $28.60 | $28.18 | 18,109,710 |
| 2021-07-08 | $29.92 | $29.95 | $28.20 | $28.77 | $28.34 | 32,745,170 |
| 2021-07-07 | $30.00 | $30.31 | $29.89 | $29.96 | $29.51 | 14,397,130 |
| 2021-07-06 | $30.02 | $30.55 | $29.83 | $30.14 | $29.69 | 16,353,040 |
| 2021-07-05 | $31.17 | $31.18 | $30.20 | $30.35 | $29.90 | 19,180,290 |
| 2021-07-02 | $31.58 | $31.71 | $30.72 | $30.95 | $30.49 | 19,726,650 |
| 2021-07-01 | $32.40 | $33.29 | $31.90 | $31.90 | $31.43 | 29,327,860 |
| 2021-06-30 | $31.81 | $32.23 | $31.48 | $32.12 | $31.64 | 16,482,040 |
| 2021-06-29 | $31.96 | $32.17 | $31.48 | $31.76 | $31.29 | 16,023,450 |
| 2021-06-28 | $32.01 | $32.30 | $31.64 | $32.17 | $31.69 | 17,254,040 |
| 2021-06-25 | $31.12 | $32.10 | $30.59 | $31.96 | $31.49 | 22,965,680 |
| 2021-06-24 | $31.57 | $32.07 | $31.18 | $31.19 | $30.50 | 13,164,890 |
| 2021-06-23 | $32.20 | $32.23 | $31.46 | $31.65 | $30.95 | 13,221,540 |
| 2021-06-22 | $30.93 | $32.24 | $30.93 | $31.80 | $31.09 | 22,261,140 |
| 2021-06-21 | $31.20 | $31.24 | $30.46 | $30.85 | $30.17 | 13,354,470 |
| 2021-06-18 | $30.83 | $31.23 | $30.68 | $31.14 | $30.45 | 10,371,870 |
| 2021-06-17 | $30.75 | $31.26 | $30.43 | $30.94 | $30.25 | 11,987,510 |
| 2021-06-16 | $30.88 | $31.05 | $30.34 | $30.62 | $29.94 | 11,472,130 |
| 2021-06-15 | $30.81 | $31.00 | $29.96 | $30.97 | $30.28 | 19,559,070 |
| 2021-06-14 | $30.93 | $30.93 | $30.93 | $30.93 | $30.24 | 0 |
| 2021-06-11 | $30.97 | $31.30 | $30.47 | $30.93 | $30.24 | 16,376,060 |
| 2021-06-10 | $30.99 | $31.33 | $30.69 | $30.86 | $30.18 | 17,468,110 |
| 2021-06-09 | $32.16 | $32.16 | $30.48 | $30.90 | $30.21 | 24,844,400 |
| 2021-06-08 | $32.54 | $32.96 | $31.81 | $31.95 | $31.24 | 17,138,640 |
| 2021-06-07 | $33.05 | $33.69 | $32.46 | $32.50 | $31.78 | 18,885,160 |
| 2021-06-04 | $31.93 | $32.59 | $31.47 | $32.41 | $31.69 | 20,271,740 |
| 2021-06-03 | $32.62 | $32.68 | $31.96 | $32.08 | $31.37 | 18,596,460 |
| 2021-06-02 | $32.45 | $33.10 | $32.20 | $32.85 | $32.12 | 28,625,250 |
| 2021-06-01 | $32.46 | $32.91 | $31.92 | $32.45 | $31.73 | 42,556,850 |
| 2021-05-31 | $32.02 | $33.31 | $31.74 | $33.28 | $32.54 | 61,563,340 |
| 2021-05-28 | $34.86 | $35.16 | $33.76 | $33.95 | $33.20 | 35,473,020 |
| 2021-05-27 | $32.72 | $35.62 | $32.30 | $34.84 | $34.07 | 55,164,500 |
| 2021-05-26 | $32.00 | $33.07 | $31.44 | $32.76 | $32.03 | 34,068,030 |
| 2021-05-25 | $31.19 | $32.05 | $31.01 | $31.89 | $31.18 | 20,778,960 |
| 2021-05-24 | $31.53 | $31.65 | $30.80 | $31.22 | $30.53 | 19,932,490 |
| 2021-05-21 | $32.14 | $32.28 | $31.69 | $31.73 | $31.03 | 19,941,140 |
| 2021-05-20 | $31.30 | $32.31 | $31.30 | $32.19 | $31.48 | 26,477,760 |
| 2021-05-19 | $31.58 | $32.16 | $31.25 | $31.49 | $30.79 | 16,429,720 |
| 2021-05-18 | $31.89 | $31.89 | $31.32 | $31.61 | $30.91 | 18,158,880 |
| 2021-05-17 | $32.28 | $32.58 | $31.80 | $31.95 | $31.24 | 31,240,490 |
| 2021-05-14 | $30.51 | $32.46 | $30.10 | $32.06 | $31.35 | 42,422,670 |
| 2021-05-13 | $30.06 | $30.96 | $29.93 | $30.43 | $29.75 | 25,202,700 |
| 2021-05-12 | $30.45 | $30.56 | $29.93 | $30.48 | $29.80 | 16,686,050 |
| 2021-05-11 | $30.00 | $30.78 | $29.91 | $30.41 | $29.73 | 24,732,720 |
| 2021-05-10 | $30.22 | $30.47 | $29.80 | $30.03 | $29.36 | 19,831,840 |
| 2021-05-07 | $31.56 | $31.56 | $29.85 | $29.95 | $29.29 | 24,896,550 |
| 2021-05-06 | $32.22 | $32.47 | $30.90 | $31.00 | $30.31 | 35,675,850 |
| 2021-05-05 | $32.09 | $32.09 | $32.09 | $32.09 | $31.38 | 0 |
| 2021-05-04 | $32.09 | $32.09 | $32.09 | $32.09 | $31.38 | 0 |
| 2021-04-30 | $31.93 | $32.60 | $31.93 | $32.09 | $31.38 | 26,587,220 |
| 2021-04-29 | $32.23 | $32.40 | $31.22 | $32.03 | $31.32 | 50,007,520 |
| 2021-04-28 | $32.80 | $32.95 | $31.50 | $32.50 | $31.78 | 66,187,550 |
| 2021-04-27 | $30.55 | $31.50 | $30.35 | $31.50 | $30.80 | 38,120,630 |
| 2021-04-26 | $29.20 | $31.45 | $29.20 | $30.89 | $30.20 | 66,150,500 |
| 2021-04-23 | $29.30 | $29.50 | $28.84 | $28.93 | $28.29 | 27,731,090 |
| 2021-04-22 | $27.49 | $29.30 | $27.28 | $29.05 | $28.41 | 41,703,690 |
| 2021-04-21 | $27.52 | $27.76 | $27.29 | $27.43 | $26.82 | 20,857,100 |
| 2021-04-20 | $28.32 | $28.37 | $27.74 | $27.76 | $27.14 | 15,539,950 |
| 2021-04-19 | $27.75 | $28.49 | $27.68 | $28.46 | $27.83 | 14,616,400 |
| 2021-04-16 | $27.95 | $27.95 | $27.55 | $27.79 | $27.17 | 9,636,420 |
| 2021-04-15 | $27.26 | $27.89 | $27.21 | $27.81 | $27.19 | 12,332,380 |
| 2021-04-14 | $27.10 | $27.48 | $27.05 | $27.32 | $26.71 | 11,111,080 |
| 2021-04-13 | $27.02 | $27.42 | $27.02 | $27.11 | $26.51 | 14,323,170 |
| 2021-04-12 | $27.83 | $28.03 | $27.08 | $27.20 | $26.60 | 15,123,980 |
| 2021-04-09 | $28.51 | $28.60 | $27.78 | $27.83 | $27.21 | 19,526,970 |
| 2021-04-08 | $28.70 | $28.76 | $28.34 | $28.65 | $28.01 | 10,574,210 |
| 2021-04-07 | $28.71 | $28.95 | $28.47 | $28.79 | $28.15 | 12,604,370 |
| 2021-04-06 | $29.51 | $29.62 | $28.52 | $28.61 | $27.97 | 19,135,360 |
| 2021-04-05 | $29.46 | $29.46 | $29.46 | $29.46 | $28.81 | 0 |
| 2021-04-02 | $29.52 | $30.16 | $29.40 | $29.46 | $28.81 | 18,986,510 |
| 2021-04-01 | $29.32 | $29.60 | $29.01 | $29.36 | $28.71 | 12,272,380 |
| 2021-03-31 | $29.10 | $29.66 | $29.02 | $29.31 | $28.66 | 14,605,190 |
| 2021-03-30 | $28.90 | $29.23 | $28.46 | $29.09 | $28.44 | 14,186,370 |
| 2021-03-29 | $28.68 | $29.27 | $28.56 | $29.10 | $28.45 | 20,852,610 |
| 2021-03-26 | $28.05 | $28.65 | $27.96 | $28.53 | $27.90 | 19,114,910 |
| 2021-03-25 | $28.40 | $28.69 | $27.65 | $27.66 | $27.05 | 27,641,000 |
| 2021-03-24 | $29.50 | $29.75 | $28.41 | $28.49 | $27.86 | 21,491,580 |
| 2021-03-23 | $29.81 | $29.94 | $29.31 | $29.78 | $29.12 | 14,203,620 |
| 2021-03-22 | $29.29 | $29.87 | $29.20 | $29.71 | $29.05 | 20,382,130 |
| 2021-03-19 | $29.00 | $29.69 | $28.72 | $29.34 | $28.69 | 24,711,460 |
| 2021-03-18 | $28.40 | $29.39 | $28.22 | $29.29 | $28.64 | 27,557,240 |
| 2021-03-17 | $28.10 | $28.61 | $27.94 | $28.26 | $27.63 | 16,383,010 |
| 2021-03-16 | $28.02 | $28.25 | $27.74 | $28.09 | $27.47 | 13,458,920 |
| 2021-03-15 | $28.01 | $28.48 | $27.75 | $28.09 | $27.47 | 18,406,980 |
| 2021-03-12 | $28.82 | $28.95 | $28.01 | $28.25 | $27.62 | 19,587,830 |
| 2021-03-11 | $28.39 | $29.00 | $28.38 | $28.80 | $28.16 | 17,194,880 |
| 2021-03-10 | $28.92 | $29.08 | $28.22 | $28.39 | $27.76 | 17,253,990 |
| 2021-03-09 | $29.07 | $29.75 | $27.88 | $28.50 | $27.87 | 31,309,560 |
| 2021-03-08 | $30.99 | $31.22 | $29.12 | $29.21 | $28.56 | 36,582,630 |
| 2021-03-05 | $30.81 | $31.16 | $30.24 | $30.76 | $30.08 | 23,482,020 |
| 2021-03-04 | $31.30 | $31.88 | $30.93 | $31.17 | $30.48 | 21,180,710 |
| 2021-03-03 | $31.00 | $31.77 | $30.84 | $31.62 | $30.92 | 18,864,840 |
| 2021-03-02 | $31.95 | $31.95 | $31.01 | $31.08 | $30.39 | 24,218,130 |
| 2021-03-01 | $31.98 | $32.89 | $31.64 | $31.95 | $31.24 | 29,585,130 |
| 2021-02-26 | $30.50 | $32.15 | $30.41 | $31.83 | $31.12 | 37,168,280 |
| 2021-02-25 | $32.10 | $32.23 | $30.82 | $31.02 | $30.33 | 35,290,380 |
| 2021-02-24 | $32.03 | $32.88 | $31.70 | $32.05 | $31.34 | 38,385,270 |
| 2021-02-23 | $31.50 | $32.34 | $31.36 | $31.93 | $31.22 | 31,787,770 |
| 2021-02-22 | $33.08 | $33.08 | $31.62 | $31.65 | $30.95 | 51,170,440 |
| 2021-02-19 | $32.99 | $33.99 | $32.80 | $33.05 | $32.32 | 46,822,960 |
| 2021-02-18 | $34.61 | $34.68 | $32.32 | $32.53 | $31.81 | 68,545,210 |
| 2021-02-17 | $33.72 | $33.72 | $33.72 | $33.72 | $32.97 | 0 |
| 2021-02-16 | $33.72 | $33.72 | $33.72 | $33.72 | $32.97 | 0 |
| 2021-02-15 | $33.72 | $33.72 | $33.72 | $33.72 | $32.97 | 0 |
| 2021-02-12 | $33.72 | $33.72 | $33.72 | $33.72 | $32.97 | 0 |
| 2021-02-11 | $33.72 | $33.72 | $33.72 | $33.72 | $32.97 | 0 |
| 2021-02-10 | $32.80 | $33.85 | $32.42 | $33.72 | $32.97 | 66,138,780 |
| 2021-02-09 | $31.12 | $32.97 | $30.58 | $32.23 | $31.51 | 73,108,620 |
| 2021-02-08 | $29.00 | $31.11 | $29.00 | $30.96 | $30.27 | 60,541,190 |
| 2021-02-05 | $29.87 | $30.18 | $28.70 | $28.71 | $28.07 | 33,629,260 |
| 2021-02-04 | $28.86 | $29.98 | $28.55 | $29.65 | $28.99 | 44,813,700 |
| 2021-02-03 | $29.22 | $29.38 | $28.53 | $28.86 | $28.22 | 33,267,360 |
| 2021-02-02 | $28.40 | $29.65 | $28.20 | $29.26 | $28.61 | 44,426,410 |
| 2021-02-01 | $28.00 | $28.80 | $27.38 | $28.45 | $27.82 | 49,106,230 |
| 2021-01-29 | $26.84 | $26.97 | $26.12 | $26.90 | $26.30 | 24,090,500 |
| 2021-01-28 | $27.39 | $27.44 | $26.31 | $26.58 | $25.99 | 42,153,110 |
| 2021-01-27 | $28.47 | $28.76 | $27.55 | $27.80 | $27.18 | 38,713,160 |
| 2021-01-26 | $29.90 | $29.90 | $28.53 | $28.61 | $27.97 | 35,543,970 |
| 2021-01-25 | $30.27 | $30.48 | $29.34 | $29.87 | $29.21 | 44,113,270 |
| 2021-01-22 | $28.57 | $30.17 | $28.35 | $29.96 | $29.29 | 64,483,290 |
| 2021-01-21 | $28.55 | $29.49 | $28.52 | $28.57 | $27.94 | 36,792,300 |
| 2021-01-20 | $28.57 | $28.98 | $28.09 | $28.45 | $27.82 | 29,657,420 |
| 2021-01-19 | $27.78 | $28.70 | $27.41 | $28.50 | $27.87 | 30,988,610 |
| 2021-01-18 | $27.40 | $28.04 | $27.11 | $27.69 | $27.08 | 17,675,750 |
| 2021-01-15 | $28.12 | $28.12 | $27.41 | $27.52 | $26.91 | 25,400,500 |
| 2021-01-14 | $28.28 | $28.58 | $27.66 | $28.22 | $27.59 | 26,260,170 |
| 2021-01-13 | $28.84 | $28.84 | $28.01 | $28.27 | $27.64 | 28,104,170 |
| 2021-01-12 | $28.01 | $29.16 | $27.93 | $28.69 | $28.05 | 39,209,120 |
| 2021-01-11 | $28.31 | $28.90 | $27.88 | $28.03 | $27.41 | 38,287,720 |
| 2021-01-08 | $26.59 | $28.58 | $26.59 | $28.16 | $27.53 | 49,739,920 |
| 2021-01-07 | $27.25 | $27.30 | $26.30 | $26.59 | $26.00 | 29,444,970 |
| 2021-01-06 | $27.82 | $27.97 | $27.20 | $27.37 | $26.76 | 31,804,450 |
| 2021-01-05 | $26.70 | $27.83 | $26.57 | $27.76 | $27.14 | 42,717,430 |
| 2021-01-04 | $27.12 | $27.24 | $26.59 | $26.77 | $26.18 | 31,137,490 |
| 2021-01-01 | $27.18 | $27.18 | $27.18 | $27.18 | $26.58 | 0 |
| 2020-12-31 | $26.90 | $27.49 | $26.79 | $27.18 | $26.58 | 22,035,090 |
| 2020-12-30 | $26.55 | $27.18 | $26.40 | $27.03 | $26.43 | 18,862,730 |
| 2020-12-29 | $26.30 | $27.06 | $26.09 | $26.84 | $26.24 | 18,320,570 |
| 2020-12-28 | $26.40 | $26.95 | $26.26 | $26.48 | $25.89 | 19,800,040 |
| 2020-12-25 | $26.68 | $26.68 | $26.08 | $26.30 | $25.72 | 20,375,070 |
| 2020-12-24 | $27.49 | $27.59 | $26.50 | $26.64 | $26.05 | 27,603,740 |
| 2020-12-23 | $27.89 | $27.89 | $27.01 | $27.48 | $26.87 | 27,415,300 |
| 2020-12-22 | $28.83 | $29.12 | $27.80 | $27.91 | $27.29 | 36,677,970 |
| 2020-12-21 | $28.10 | $28.85 | $27.81 | $28.72 | $28.08 | 22,098,780 |
| 2020-12-18 | $28.70 | $28.70 | $28.03 | $28.26 | $27.63 | 15,258,090 |
| 2020-12-17 | $27.94 | $28.80 | $27.93 | $28.71 | $28.07 | 23,767,710 |
| 2020-12-16 | $27.98 | $28.30 | $27.70 | $27.97 | $27.35 | 14,873,980 |
| 2020-12-15 | $27.30 | $28.54 | $27.21 | $27.91 | $27.29 | 25,249,500 |
| 2020-12-14 | $27.80 | $27.86 | $26.99 | $27.21 | $26.61 | 24,002,880 |
| 2020-12-11 | $28.95 | $28.96 | $27.51 | $27.72 | $27.10 | 33,860,590 |
| 2020-12-10 | $28.28 | $29.14 | $28.20 | $28.95 | $28.31 | 20,691,240 |
| 2020-12-09 | $28.65 | $28.83 | $28.15 | $28.18 | $27.55 | 19,341,420 |
| 2020-12-08 | $28.88 | $29.15 | $28.65 | $28.70 | $28.06 | 16,745,520 |
| 2020-12-07 | $29.74 | $29.74 | $28.85 | $28.89 | $28.25 | 23,407,660 |
| 2020-12-04 | $29.65 | $29.78 | $29.18 | $29.67 | $29.01 | 15,819,940 |
| 2020-12-03 | $29.77 | $30.08 | $29.54 | $29.64 | $28.98 | 21,925,790 |
| 2020-12-02 | $29.31 | $29.85 | $29.25 | $29.67 | $29.01 | 23,604,480 |
| 2020-12-01 | $29.10 | $29.64 | $29.10 | $29.22 | $28.57 | 25,788,240 |
| 2020-11-30 | $28.72 | $29.33 | $28.38 | $28.91 | $28.27 | 21,438,500 |
| 2020-11-27 | $28.50 | $28.96 | $28.32 | $28.72 | $28.08 | 14,599,680 |
| 2020-11-26 | $28.35 | $28.86 | $28.20 | $28.47 | $27.84 | 20,583,890 |
| 2020-11-25 | $29.44 | $29.49 | $28.11 | $28.15 | $27.53 | 43,908,860 |
| 2020-11-24 | $29.28 | $29.67 | $29.10 | $29.60 | $28.94 | 14,061,480 |
| 2020-11-23 | $30.30 | $30.30 | $29.30 | $29.43 | $28.78 | 32,843,450 |
| 2020-11-20 | $30.26 | $30.46 | $30.04 | $30.30 | $29.63 | 15,388,490 |
| 2020-11-19 | $30.03 | $30.60 | $30.01 | $30.26 | $29.59 | 15,406,590 |
| 2020-11-18 | $29.90 | $30.52 | $29.73 | $30.34 | $29.67 | 19,647,130 |
| 2020-11-17 | $30.92 | $30.96 | $29.76 | $29.91 | $29.25 | 28,006,580 |
| 2020-11-16 | $31.22 | $31.30 | $30.48 | $30.92 | $30.23 | 23,726,440 |
| 2020-11-13 | $30.26 | $31.30 | $30.05 | $31.18 | $30.49 | 31,782,530 |
| 2020-11-12 | $29.49 | $31.45 | $29.46 | $30.72 | $30.04 | 63,756,830 |
| 2020-11-11 | $28.98 | $29.24 | $28.75 | $29.16 | $28.51 | 22,572,470 |
| 2020-11-10 | $30.01 | $30.26 | $28.90 | $29.09 | $28.44 | 38,984,110 |
| 2020-11-09 | $29.21 | $29.65 | $28.83 | $29.53 | $28.87 | 48,642,700 |
| 2020-11-06 | $30.13 | $30.13 | $28.95 | $29.30 | $28.65 | 47,265,260 |
| 2020-11-05 | $31.32 | $32.11 | $29.04 | $30.36 | $29.69 | 71,542,390 |
| 2020-11-04 | $30.91 | $31.28 | $30.50 | $31.22 | $30.53 | 19,573,970 |
| 2020-11-03 | $29.18 | $31.18 | $28.50 | $31.04 | $30.35 | 34,485,450 |
| 2020-11-02 | $30.76 | $30.80 | $28.90 | $29.14 | $28.49 | 35,540,070 |
| 2020-10-30 | $31.55 | $31.59 | $30.41 | $30.77 | $30.09 | 24,911,020 |
| 2020-10-29 | $31.69 | $32.27 | $30.91 | $31.77 | $31.06 | 32,838,670 |
| 2020-10-28 | $31.55 | $31.82 | $30.81 | $31.60 | $30.90 | 18,141,170 |
| 2020-10-27 | $30.98 | $31.98 | $30.94 | $31.44 | $30.74 | 15,597,350 |
| 2020-10-26 | $31.39 | $31.48 | $30.71 | $31.08 | $30.39 | 10,569,020 |
| 2020-10-23 | $31.70 | $32.07 | $31.20 | $31.42 | $30.72 | 11,410,170 |
| 2020-10-22 | $31.38 | $31.80 | $30.94 | $31.55 | $30.85 | 13,809,490 |
| 2020-10-21 | $31.60 | $32.04 | $31.46 | $31.46 | $30.76 | 18,199,630 |
| 2020-10-20 | $31.01 | $31.55 | $30.60 | $31.40 | $30.70 | 23,139,510 |
| 2020-10-19 | $33.85 | $33.87 | $31.00 | $31.28 | $30.59 | 57,912,200 |
| 2020-10-16 | $34.81 | $34.81 | $34.02 | $34.31 | $33.55 | 12,804,230 |
| 2020-10-15 | $34.70 | $34.95 | $33.91 | $34.71 | $33.94 | 17,675,850 |
| 2020-10-14 | $35.26 | $35.35 | $34.48 | $34.51 | $33.74 | 22,941,060 |
| 2020-10-13 | $35.07 | $35.66 | $34.81 | $35.43 | $34.64 | 18,624,260 |
| 2020-10-12 | $34.27 | $35.23 | $33.97 | $35.19 | $34.41 | 24,716,790 |
| 2020-10-09 | $34.10 | $34.29 | $33.66 | $33.97 | $33.22 | 19,054,610 |
| 2020-10-08 | $33.71 | $33.71 | $33.71 | $33.71 | $32.96 | 0 |
| 2020-10-07 | $33.71 | $33.71 | $33.71 | $33.71 | $32.96 | 0 |
| 2020-10-06 | $33.71 | $33.71 | $33.71 | $33.71 | $32.96 | 0 |
| 2020-10-05 | $33.71 | $33.71 | $33.71 | $33.71 | $32.96 | 0 |
| 2020-10-02 | $33.71 | $33.71 | $33.71 | $33.71 | $32.96 | 0 |
| 2020-10-01 | $33.71 | $33.71 | $33.71 | $33.71 | $32.96 | 0 |
| 2020-09-30 | $33.57 | $33.95 | $33.30 | $33.71 | $32.96 | 16,526,150 |
| 2020-09-29 | $33.13 | $33.77 | $32.80 | $33.53 | $32.79 | 16,367,250 |
| 2020-09-28 | $33.13 | $33.32 | $32.70 | $32.88 | $32.15 | 10,245,620 |
| 2020-09-25 | $33.00 | $33.17 | $32.45 | $32.97 | $32.24 | 15,196,300 |
| 2020-09-24 | $33.48 | $33.60 | $32.82 | $32.87 | $32.14 | 18,783,180 |
| 2020-09-23 | $33.64 | $34.27 | $33.12 | $33.80 | $33.05 | 22,433,390 |
| 2020-09-22 | $33.22 | $34.07 | $33.00 | $33.18 | $32.44 | 20,374,760 |
| 2020-09-21 | $33.60 | $34.18 | $33.14 | $33.46 | $32.72 | 21,137,580 |
| 2020-09-18 | $32.97 | $33.43 | $32.83 | $33.43 | $32.69 | 21,197,100 |
| 2020-09-17 | $33.50 | $33.50 | $32.32 | $32.92 | $32.19 | 28,451,840 |
| 2020-09-16 | $34.41 | $34.79 | $33.19 | $33.42 | $32.68 | 24,287,710 |
| 2020-09-15 | $34.00 | $34.44 | $33.66 | $34.24 | $33.48 | 23,469,930 |
| 2020-09-14 | $34.95 | $35.00 | $33.41 | $34.07 | $33.31 | 28,238,140 |
| 2020-09-11 | $34.50 | $34.79 | $33.94 | $34.56 | $33.79 | 32,491,530 |
| 2020-09-10 | $36.29 | $36.64 | $34.82 | $34.88 | $34.11 | 19,685,530 |
| 2020-09-09 | $36.75 | $37.20 | $35.68 | $35.94 | $35.14 | 20,366,920 |
| 2020-09-08 | $36.79 | $37.10 | $36.20 | $36.83 | $36.01 | 15,815,820 |
| 2020-09-07 | $38.00 | $38.36 | $36.38 | $36.76 | $35.94 | 21,496,850 |
| 2020-09-04 | $37.30 | $38.08 | $37.15 | $37.84 | $37.00 | 17,993,420 |
| 2020-09-03 | $39.16 | $39.30 | $37.91 | $38.06 | $37.22 | 21,484,420 |
| 2020-09-02 | $39.40 | $39.49 | $38.52 | $38.96 | $38.10 | 18,628,690 |
| 2020-09-01 | $38.97 | $39.75 | $38.76 | $39.25 | $38.38 | 18,965,460 |
| 2020-08-31 | $39.85 | $39.97 | $38.51 | $38.76 | $37.90 | 23,061,170 |
| 2020-08-28 | $37.88 | $39.00 | $37.71 | $39.00 | $38.13 | 28,422,430 |
| 2020-08-27 | $38.00 | $38.10 | $35.97 | $37.14 | $36.32 | 32,310,190 |
| 2020-08-26 | $38.31 | $38.97 | $37.81 | $38.13 | $37.28 | 20,273,500 |
| 2020-08-25 | $38.49 | $39.15 | $38.02 | $38.29 | $37.44 | 19,082,290 |
| 2020-08-24 | $37.83 | $38.82 | $37.10 | $38.46 | $37.61 | 20,705,680 |
| 2020-08-21 | $38.05 | $38.75 | $37.21 | $37.54 | $36.71 | 18,407,000 |
| 2020-08-20 | $37.90 | $38.46 | $37.19 | $37.80 | $36.96 | 14,914,930 |
| 2020-08-19 | $39.00 | $39.32 | $38.02 | $38.05 | $37.21 | 21,169,070 |
| 2020-08-18 | $38.83 | $39.23 | $38.62 | $38.99 | $38.12 | 19,129,860 |
| 2020-08-17 | $38.77 | $39.08 | $38.05 | $38.81 | $37.95 | 26,146,370 |
| 2020-08-14 | $38.63 | $38.87 | $37.82 | $38.80 | $37.94 | 15,736,000 |
| 2020-08-13 | $39.39 | $39.69 | $38.47 | $38.55 | $37.69 | 19,427,040 |
| 2020-08-12 | $40.80 | $40.80 | $38.76 | $39.31 | $38.44 | 21,038,950 |
| 2020-08-11 | $41.58 | $42.09 | $40.53 | $40.53 | $39.63 | 14,624,670 |
| 2020-08-10 | $41.85 | $42.17 | $41.10 | $41.53 | $40.61 | 16,685,860 |
| 2020-08-07 | $43.33 | $43.88 | $41.48 | $42.22 | $41.28 | 18,664,100 |
| 2020-08-06 | $44.09 | $44.56 | $43.24 | $43.60 | $42.63 | 15,302,800 |
| 2020-08-05 | $44.00 | $44.66 | $43.62 | $43.95 | $42.97 | 15,994,540 |
| 2020-08-04 | $44.34 | $44.98 | $43.86 | $44.31 | $43.33 | 17,418,560 |
| 2020-08-03 | $43.00 | $45.47 | $42.81 | $44.77 | $43.78 | 29,606,230 |
| 2020-07-31 | $43.30 | $44.82 | $42.31 | $42.88 | $41.93 | 23,716,000 |
| 2020-07-30 | $43.99 | $44.18 | $42.52 | $42.82 | $41.87 | 22,516,790 |
| 2020-07-29 | $42.00 | $43.08 | $41.72 | $43.08 | $42.12 | 19,779,450 |
| 2020-07-28 | $42.30 | $42.76 | $41.45 | $41.90 | $40.97 | 21,481,870 |
| 2020-07-27 | $41.95 | $43.27 | $41.70 | $42.05 | $41.12 | 20,585,860 |
| 2020-07-24 | $44.80 | $44.85 | $41.68 | $42.01 | $41.08 | 29,396,010 |
| 2020-07-23 | $44.59 | $45.38 | $43.80 | $45.20 | $44.20 | 21,532,670 |
| 2020-07-22 | $44.08 | $46.06 | $43.66 | $44.85 | $43.85 | 20,143,840 |
| 2020-07-21 | $43.41 | $44.70 | $43.08 | $44.10 | $43.12 | 20,081,220 |
| 2020-07-20 | $45.42 | $45.57 | $42.01 | $43.42 | $42.46 | 28,638,960 |
| 2020-07-17 | $43.56 | $46.51 | $43.45 | $44.26 | $43.28 | 31,045,640 |
| 2020-07-16 | $45.00 | $45.80 | $43.08 | $43.25 | $42.29 | 30,497,890 |
| 2020-07-15 | $44.75 | $46.33 | $44.75 | $45.17 | $44.17 | 30,219,000 |
| 2020-07-14 | $45.85 | $45.98 | $43.89 | $44.75 | $43.76 | 26,248,150 |
| 2020-07-13 | $45.18 | $46.96 | $44.22 | $45.53 | $44.52 | 31,832,790 |
| 2020-07-10 | $43.80 | $45.87 | $43.55 | $44.88 | $43.88 | 29,126,510 |
| 2020-07-09 | $43.43 | $44.98 | $42.85 | $44.10 | $43.12 | 29,990,460 |
| 2020-07-08 | $41.90 | $43.99 | $41.68 | $43.49 | $42.52 | 40,706,880 |
| 2020-07-07 | $41.41 | $43.19 | $40.80 | $42.08 | $41.15 | 44,002,070 |
| 2020-07-06 | $41.19 | $42.49 | $40.65 | $41.23 | $40.31 | 51,818,670 |
| 2020-07-03 | $36.63 | $40.57 | $36.05 | $40.57 | $39.67 | 68,736,740 |
| 2020-07-02 | $36.18 | $37.12 | $35.72 | $36.88 | $36.06 | 25,768,360 |
| 2020-07-01 | $36.80 | $37.20 | $35.81 | $36.28 | $35.47 | 21,443,720 |
| 2020-06-30 | $35.92 | $36.54 | $35.70 | $36.52 | $35.71 | 19,783,850 |
| 2020-06-29 | $35.99 | $36.35 | $35.48 | $35.63 | $34.84 | 17,149,590 |
| 2020-06-26 | $35.79 | $35.79 | $35.79 | $35.79 | $35.00 | 0 |
| 2020-06-25 | $35.79 | $35.79 | $35.79 | $35.79 | $35.00 | 0 |
| 2020-06-24 | $36.36 | $36.68 | $35.56 | $35.79 | $35.00 | 18,506,170 |
| 2020-06-23 | $36.01 | $36.42 | $35.77 | $36.19 | $35.39 | 22,330,860 |
| 2020-06-22 | $36.66 | $37.15 | $35.90 | $36.10 | $35.30 | 27,043,760 |
| 2020-06-19 | $36.14 | $37.22 | $35.81 | $36.66 | $35.85 | 21,037,210 |
| 2020-06-18 | $36.82 | $37.09 | $35.90 | $36.22 | $35.42 | 21,502,830 |
| 2020-06-17 | $36.82 | $37.68 | $36.56 | $36.82 | $36.00 | 25,359,470 |
| 2020-06-16 | $35.55 | $36.97 | $35.46 | $36.93 | $36.11 | 31,623,010 |
| 2020-06-15 | $35.67 | $36.08 | $34.94 | $35.41 | $34.43 | 35,712,230 |
| 2020-06-12 | $33.65 | $35.04 | $33.56 | $34.85 | $33.88 | 20,668,360 |
| 2020-06-11 | $34.97 | $35.08 | $34.12 | $34.30 | $33.35 | 24,672,970 |
| 2020-06-10 | $34.16 | $35.25 | $34.10 | $34.93 | $33.96 | 36,479,030 |
| 2020-06-09 | $33.99 | $34.36 | $33.75 | $34.03 | $33.09 | 25,591,820 |
| 2020-06-08 | $34.86 | $34.95 | $33.11 | $33.83 | $32.89 | 37,379,110 |
| 2020-06-05 | $34.20 | $34.76 | $34.03 | $34.42 | $33.47 | 28,062,480 |
| 2020-06-04 | $34.94 | $34.94 | $33.10 | $33.95 | $33.01 | 43,723,620 |
| 2020-06-03 | $35.30 | $35.60 | $34.68 | $34.72 | $33.76 | 24,624,370 |
| 2020-06-02 | $35.10 | $35.45 | $34.80 | $35.26 | $34.28 | 19,265,960 |
| 2020-06-01 | $35.06 | $35.64 | $34.65 | $35.46 | $34.48 | 26,489,280 |
| 2020-05-29 | $35.20 | $35.70 | $34.58 | $34.93 | $33.96 | 28,539,170 |
| 2020-05-28 | $35.30 | $36.15 | $35.04 | $35.43 | $34.45 | 22,622,220 |
| 2020-05-27 | $38.34 | $38.34 | $34.51 | $35.33 | $34.35 | 56,938,260 |
| 2020-05-26 | $38.60 | $38.91 | $37.92 | $38.34 | $37.28 | 15,230,870 |
| 2020-05-25 | $38.30 | $38.53 | $37.73 | $38.14 | $37.08 | 9,999,170 |
| 2020-05-22 | $40.02 | $40.15 | $38.01 | $38.22 | $37.16 | 20,187,700 |
| 2020-05-21 | $39.80 | $41.25 | $39.41 | $39.99 | $38.88 | 21,712,840 |
| 2020-05-20 | $40.43 | $40.75 | $39.47 | $39.62 | $38.52 | 14,767,130 |
| 2020-05-19 | $40.95 | $41.20 | $39.85 | $40.39 | $39.27 | 15,740,880 |
| 2020-05-18 | $39.85 | $41.38 | $39.54 | $40.60 | $39.47 | 20,841,730 |
| 2020-05-15 | $40.15 | $40.23 | $39.05 | $39.70 | $38.60 | 15,200,760 |
| 2020-05-14 | $40.68 | $40.69 | $39.70 | $39.98 | $38.87 | 15,917,310 |
| 2020-05-13 | $39.21 | $40.94 | $39.00 | $40.70 | $39.57 | 26,397,690 |
| 2020-05-12 | $38.82 | $39.17 | $38.32 | $38.95 | $37.87 | 11,626,290 |
| 2020-05-11 | $39.90 | $39.93 | $38.22 | $38.76 | $37.69 | 17,451,850 |
| 2020-05-08 | $39.82 | $40.30 | $39.53 | $39.60 | $38.50 | 11,868,730 |
| 2020-05-07 | $39.50 | $39.81 | $39.21 | $39.58 | $38.48 | 13,229,020 |
| 2020-05-06 | $37.85 | $39.60 | $37.70 | $39.60 | $38.50 | 17,251,030 |
| 2020-05-05 | $38.11 | $38.11 | $38.11 | $38.11 | $37.05 | 0 |
| 2020-05-04 | $38.11 | $38.11 | $38.11 | $38.11 | $37.05 | 0 |
| 2020-05-01 | $38.11 | $38.11 | $38.11 | $38.11 | $37.05 | 0 |
| 2020-04-30 | $38.72 | $39.21 | $38.01 | $38.11 | $37.05 | 16,734,920 |
| 2020-04-29 | $39.49 | $39.66 | $38.50 | $38.71 | $37.64 | 12,117,270 |
| 2020-04-28 | $39.64 | $40.20 | $38.81 | $39.05 | $37.97 | 13,964,450 |
| 2020-04-27 | $40.00 | $40.35 | $38.85 | $39.44 | $38.35 | 12,253,410 |
| 2020-04-24 | $40.59 | $40.59 | $39.66 | $40.01 | $38.90 | 12,871,420 |
| 2020-04-23 | $39.91 | $40.94 | $39.65 | $40.57 | $39.45 | 26,250,690 |
| 2020-04-22 | $38.90 | $39.65 | $38.40 | $39.65 | $38.55 | 13,692,450 |
| 2020-04-21 | $39.35 | $39.43 | $38.40 | $39.03 | $37.95 | 10,840,960 |
| 2020-04-20 | $38.92 | $39.66 | $38.72 | $38.99 | $37.91 | 12,811,280 |
| 2020-04-17 | $39.82 | $39.98 | $38.66 | $38.99 | $37.91 | 16,953,330 |
| 2020-04-16 | $38.80 | $40.25 | $38.23 | $39.82 | $38.72 | 21,886,430 |
| 2020-04-15 | $39.00 | $40.00 | $38.80 | $39.08 | $38.00 | 14,136,070 |
| 2020-04-14 | $39.05 | $39.27 | $38.28 | $39.15 | $38.06 | 11,152,740 |
| 2020-04-13 | $38.20 | $39.27 | $37.93 | $38.60 | $37.53 | 9,902,430 |
| 2020-04-10 | $39.00 | $39.50 | $37.83 | $38.01 | $36.96 | 13,793,500 |
| 2020-04-09 | $38.11 | $39.59 | $38.01 | $39.10 | $38.02 | 18,703,540 |
| 2020-04-08 | $36.96 | $38.16 | $36.60 | $38.00 | $36.95 | 14,546,740 |
| 2020-04-07 | $37.38 | $37.57 | $36.40 | $37.17 | $36.14 | 17,044,340 |
| 2020-04-06 | $36.76 | $36.76 | $36.76 | $36.76 | $35.74 | 0 |
| 2020-04-03 | $36.53 | $37.25 | $36.28 | $36.76 | $35.74 | 13,848,860 |
| 2020-04-02 | $36.55 | $36.62 | $35.77 | $36.55 | $35.54 | 14,083,690 |
| 2020-04-01 | $36.20 | $37.31 | $35.70 | $36.54 | $35.53 | 19,246,310 |
| 2020-03-31 | $37.58 | $38.30 | $35.90 | $36.22 | $35.22 | 47,966,980 |
| 2020-03-30 | $38.51 | $39.71 | $38.51 | $39.47 | $38.38 | 19,617,650 |
| 2020-03-27 | $39.58 | $39.86 | $38.25 | $38.38 | $37.32 | 17,837,870 |
| 2020-03-26 | $38.92 | $40.00 | $38.50 | $39.20 | $38.11 | 23,406,470 |
| 2020-03-25 | $37.54 | $39.16 | $37.26 | $38.96 | $37.88 | 22,323,200 |
| 2020-03-24 | $36.47 | $36.80 | $35.50 | $36.69 | $35.67 | 15,826,430 |
| 2020-03-23 | $35.30 | $36.71 | $35.11 | $35.78 | $34.79 | 16,248,110 |
| 2020-03-20 | $35.90 | $36.68 | $35.73 | $36.47 | $35.46 | 14,768,000 |
| 2020-03-19 | $35.23 | $35.90 | $34.28 | $35.54 | $34.55 | 21,171,660 |
| 2020-03-18 | $36.20 | $36.78 | $35.18 | $35.23 | $34.25 | 20,599,080 |
| 2020-03-17 | $37.60 | $38.00 | $34.69 | $35.85 | $34.86 | 30,782,510 |
| 2020-03-16 | $38.15 | $39.43 | $36.76 | $37.19 | $36.16 | 28,127,820 |
| 2020-03-13 | $35.71 | $38.85 | $35.30 | $37.93 | $36.88 | 28,708,290 |
| 2020-03-12 | $39.57 | $39.98 | $37.25 | $37.60 | $36.56 | 29,260,910 |
| 2020-03-11 | $39.75 | $40.67 | $39.12 | $39.90 | $38.79 | 22,667,200 |
| 2020-03-10 | $39.00 | $40.36 | $38.08 | $39.75 | $38.65 | 31,751,520 |
| 2020-03-09 | $39.69 | $41.02 | $39.32 | $39.48 | $38.39 | 34,146,150 |
| 2020-03-06 | $38.98 | $41.09 | $38.80 | $40.50 | $39.38 | 44,393,060 |
| 2020-03-05 | $37.15 | $39.63 | $36.85 | $39.24 | $38.15 | 42,457,840 |
| 2020-03-04 | $36.60 | $37.57 | $35.95 | $36.57 | $35.56 | 20,794,830 |
| 2020-03-03 | $36.18 | $37.96 | $36.06 | $36.81 | $35.79 | 42,836,710 |
| 2020-03-02 | $34.89 | $35.33 | $34.44 | $35.14 | $34.17 | 17,410,860 |
| 2020-02-28 | $35.02 | $35.76 | $34.30 | $34.30 | $33.35 | 29,892,270 |
| 2020-02-27 | $35.88 | $36.58 | $35.41 | $36.05 | $35.05 | 19,981,410 |
| 2020-02-26 | $36.78 | $37.30 | $35.42 | $35.42 | $34.44 | 27,476,560 |
| 2020-02-25 | $36.08 | $37.80 | $35.85 | $37.33 | $36.30 | 35,808,740 |
| 2020-02-24 | $36.08 | $37.25 | $35.36 | $36.78 | $35.76 | 35,165,090 |
| 2020-02-21 | $34.25 | $35.96 | $34.07 | $35.76 | $34.77 | 36,992,160 |
| 2020-02-20 | $33.85 | $34.40 | $33.50 | $34.05 | $33.11 | 19,048,650 |
| 2020-02-19 | $34.61 | $34.61 | $33.81 | $33.83 | $32.89 | 23,245,870 |
| 2020-02-18 | $35.14 | $35.37 | $34.70 | $34.85 | $33.88 | 18,751,120 |
| 2020-02-17 | $34.80 | $35.39 | $34.61 | $35.19 | $34.21 | 21,741,840 |
| 2020-02-14 | $35.29 | $35.64 | $34.61 | $34.80 | $33.84 | 18,613,230 |
| 2020-02-13 | $35.09 | $35.63 | $34.30 | $35.51 | $34.53 | 27,140,450 |
| 2020-02-12 | $34.94 | $35.37 | $34.70 | $34.97 | $34.00 | 18,940,590 |
| 2020-02-11 | $34.85 | $35.18 | $34.07 | $34.77 | $33.81 | 18,859,450 |
| 2020-02-10 | $35.05 | $35.47 | $34.17 | $34.98 | $34.01 | 22,209,210 |
| 2020-02-07 | $36.30 | $36.94 | $34.00 | $35.06 | $34.09 | 37,665,110 |
| 2020-02-06 | $32.63 | $35.50 | $31.89 | $34.85 | $33.88 | 35,542,460 |
| 2020-02-05 | $32.53 | $33.05 | $31.68 | $32.67 | $31.76 | 24,990,690 |
| 2020-02-04 | $30.25 | $32.17 | $30.25 | $31.97 | $31.08 | 26,326,150 |
| 2020-02-03 | $28.72 | $31.70 | $28.72 | $29.87 | $29.04 | 28,497,710 |
| 2020-01-31 | $31.91 | $31.91 | $31.91 | $31.91 | $31.03 | 0 |
| 2020-01-30 | $31.91 | $31.91 | $31.91 | $31.91 | $31.03 | 0 |
| 2020-01-29 | $31.91 | $31.91 | $31.91 | $31.91 | $31.03 | 0 |
| 2020-01-28 | $31.91 | $31.91 | $31.91 | $31.91 | $31.03 | 0 |
| 2020-01-27 | $31.91 | $31.91 | $31.91 | $31.91 | $31.03 | 0 |
| 2020-01-24 | $31.91 | $31.91 | $31.91 | $31.91 | $31.03 | 0 |
| 2020-01-23 | $32.45 | $32.99 | $31.31 | $31.91 | $31.03 | 20,975,840 |
| 2020-01-22 | $33.50 | $33.89 | $32.00 | $32.82 | $31.91 | 20,045,090 |
| 2020-01-21 | $33.00 | $34.14 | $33.00 | $33.31 | $32.39 | 26,352,820 |
| 2020-01-20 | $35.38 | $35.77 | $31.90 | $32.99 | $32.08 | 77,285,880 |
| 2020-01-17 | $34.80 | $35.67 | $34.31 | $35.44 | $34.46 | 22,177,060 |
| 2020-01-16 | $34.84 | $35.15 | $34.23 | $34.64 | $33.68 | 16,281,540 |
| 2020-01-15 | $34.85 | $35.35 | $34.54 | $34.84 | $33.87 | 15,706,140 |
| 2020-01-14 | $35.55 | $35.82 | $35.05 | $35.10 | $34.13 | 16,087,370 |
| 2020-01-13 | $35.15 | $35.59 | $34.63 | $35.54 | $34.55 | 18,827,670 |
| 2020-01-10 | $35.15 | $35.85 | $34.75 | $34.96 | $33.99 | 26,659,810 |
| 2020-01-09 | $33.87 | $35.14 | $33.69 | $35.06 | $34.09 | 29,475,090 |
| 2020-01-08 | $33.41 | $33.96 | $33.21 | $33.55 | $32.62 | 19,365,720 |
| 2020-01-07 | $32.54 | $33.91 | $32.40 | $33.88 | $32.94 | 31,068,940 |
| 2020-01-06 | $32.52 | $33.08 | $32.23 | $32.55 | $31.65 | 19,019,350 |
| 2020-01-03 | $33.10 | $33.10 | $32.40 | $32.69 | $31.78 | 17,308,760 |
| 2020-01-02 | $33.31 | $33.33 | $32.50 | $33.19 | $32.27 | 22,650,350 |
| 2020-01-01 | $33.08 | $33.08 | $33.08 | $33.08 | $32.16 | 0 |
| 2019-12-31 | $32.30 | $33.30 | $32.30 | $33.08 | $32.16 | 28,066,920 |
| 2019-12-30 | $31.56 | $32.40 | $31.48 | $31.95 | $31.06 | 18,933,800 |
| 2019-12-27 | $33.00 | $33.25 | $31.98 | $32.00 | $31.11 | 23,399,820 |
| 2019-12-26 | $33.60 | $33.60 | $32.62 | $33.07 | $32.15 | 16,513,790 |
| 2019-12-25 | $33.11 | $33.90 | $33.08 | $33.68 | $32.75 | 13,207,010 |
| 2019-12-24 | $33.61 | $33.68 | $32.96 | $33.28 | $32.36 | 13,082,510 |
| 2019-12-23 | $34.20 | $34.85 | $33.33 | $33.33 | $32.41 | 18,012,960 |
| 2019-12-20 | $33.60 | $34.20 | $33.30 | $34.18 | $33.23 | 18,522,550 |
| 2019-12-19 | $33.92 | $34.23 | $33.27 | $33.63 | $32.70 | 19,105,360 |
| 2019-12-18 | $34.15 | $34.68 | $33.71 | $33.82 | $32.88 | 21,797,030 |
| 2019-12-17 | $32.53 | $34.42 | $32.13 | $33.99 | $33.05 | 36,492,420 |
| 2019-12-16 | $32.30 | $32.63 | $31.55 | $32.55 | $31.65 | 26,067,740 |
| 2019-12-13 | $31.60 | $32.10 | $31.38 | $31.90 | $31.02 | 21,956,920 |
| 2019-12-12 | $31.74 | $31.89 | $31.13 | $31.34 | $30.47 | 15,167,630 |
| 2019-12-11 | $32.45 | $32.49 | $31.41 | $31.62 | $30.74 | 31,350,320 |
| 2019-12-10 | $30.87 | $32.78 | $30.80 | $32.77 | $31.86 | 38,551,100 |
| 2019-12-09 | $31.95 | $31.97 | $30.44 | $30.95 | $30.09 | 36,210,830 |
| 2019-12-06 | $31.63 | $32.14 | $31.49 | $31.88 | $31.00 | 24,470,610 |
| 2019-12-05 | $31.67 | $32.11 | $31.32 | $31.58 | $30.70 | 24,587,710 |
| 2019-12-04 | $31.40 | $31.98 | $31.25 | $31.50 | $30.63 | 19,543,370 |
| 2019-12-03 | $31.81 | $31.90 | $30.78 | $31.45 | $30.58 | 30,195,180 |
| 2019-12-02 | $32.30 | $32.44 | $31.65 | $31.96 | $31.07 | 21,534,310 |
| 2019-11-29 | $33.76 | $33.83 | $31.63 | $32.27 | $31.38 | 41,452,290 |
| 2019-11-28 | $34.50 | $34.50 | $33.44 | $33.77 | $32.83 | 21,950,050 |
| 2019-11-27 | $34.40 | $34.75 | $33.85 | $34.42 | $33.47 | 18,811,080 |
| 2019-11-26 | $34.99 | $35.08 | $33.69 | $34.40 | $33.45 | 29,064,970 |
| 2019-11-25 | $35.41 | $35.50 | $34.50 | $34.81 | $33.84 | 26,831,290 |
| 2019-11-22 | $36.57 | $36.78 | $34.38 | $35.17 | $34.19 | 40,801,070 |
| 2019-11-21 | $37.00 | $37.18 | $36.03 | $36.38 | $35.37 | 25,805,900 |
| 2019-11-20 | $37.24 | $38.30 | $36.21 | $36.68 | $35.66 | 43,849,990 |
| 2019-11-19 | $33.98 | $37.29 | $33.90 | $36.20 | $35.20 | 34,516,170 |
| 2019-11-18 | $34.00 | $34.20 | $33.60 | $33.96 | $33.02 | 19,587,600 |
| 2019-11-15 | $33.08 | $34.63 | $33.06 | $34.32 | $33.37 | 28,036,320 |
| 2019-11-14 | $32.85 | $33.45 | $32.70 | $33.29 | $32.37 | 24,245,160 |
| 2019-11-13 | $31.19 | $33.27 | $31.00 | $33.18 | $32.26 | 32,612,970 |
| 2019-11-12 | $31.01 | $31.40 | $30.68 | $31.11 | $30.25 | 18,128,620 |
| 2019-11-11 | $31.75 | $31.75 | $30.77 | $30.88 | $30.02 | 24,061,160 |
| 2019-11-08 | $32.35 | $32.35 | $31.41 | $32.01 | $31.12 | 20,734,080 |
| 2019-11-07 | $32.01 | $32.55 | $31.58 | $31.87 | $30.99 | 20,538,070 |
| 2019-11-06 | $31.92 | $32.61 | $31.67 | $31.79 | $30.91 | 17,813,610 |
| 2019-11-05 | $31.11 | $32.44 | $31.03 | $31.85 | $30.97 | 23,067,310 |
| 2019-11-04 | $31.30 | $31.83 | $30.91 | $31.03 | $30.17 | 22,708,750 |
| 2019-11-01 | $30.21 | $31.25 | $30.21 | $31.00 | $30.14 | 24,693,820 |
| 2019-10-31 | $29.97 | $31.33 | $29.70 | $30.20 | $29.36 | 34,817,050 |
| 2019-10-30 | $29.27 | $30.19 | $28.89 | $29.92 | $29.09 | 31,707,910 |
| 2019-10-29 | $27.62 | $29.56 | $27.52 | $29.33 | $28.52 | 39,908,260 |
| 2019-10-28 | $26.96 | $27.85 | $26.96 | $27.50 | $26.74 | 16,745,820 |
| 2019-10-25 | $27.27 | $27.58 | $26.93 | $27.38 | $26.62 | 11,350,500 |
| 2019-10-24 | $26.91 | $27.35 | $26.72 | $27.15 | $26.40 | 9,522,450 |
| 2019-10-23 | $27.65 | $27.90 | $26.80 | $26.91 | $26.16 | 13,913,910 |
| 2019-10-22 | $27.78 | $28.03 | $27.33 | $27.63 | $26.86 | 12,845,360 |
| 2019-10-21 | $28.15 | $28.35 | $26.94 | $28.00 | $27.22 | 16,897,720 |
| 2019-10-18 | $27.47 | $28.62 | $27.31 | $27.94 | $27.17 | 26,117,190 |
| 2019-10-17 | $27.65 | $27.79 | $27.06 | $27.51 | $26.75 | 10,880,280 |
| 2019-10-16 | $27.69 | $27.95 | $27.38 | $27.54 | $26.78 | 13,260,350 |
| 2019-10-15 | $27.43 | $28.14 | $27.25 | $27.54 | $26.78 | 20,209,630 |
| 2019-10-14 | $27.00 | $27.53 | $26.85 | $27.21 | $26.46 | 12,788,280 |
| 2019-10-11 | $26.70 | $26.85 | $26.39 | $26.53 | $25.79 | 9,617,800 |
| 2019-10-10 | $26.47 | $26.76 | $26.15 | $26.62 | $25.88 | 9,706,170 |
| 2019-10-09 | $26.10 | $26.65 | $25.76 | $26.41 | $25.68 | 10,335,720 |
| 2019-10-08 | $25.13 | $26.23 | $25.13 | $26.07 | $25.35 | 18,354,440 |
| 2019-10-07 | $25.06 | $25.06 | $25.06 | $25.06 | $24.37 | 0 |
| 2019-10-04 | $25.06 | $25.06 | $25.06 | $25.06 | $24.37 | 0 |
| 2019-10-03 | $25.06 | $25.06 | $25.06 | $25.06 | $24.37 | 0 |
| 2019-10-02 | $25.06 | $25.06 | $25.06 | $25.06 | $24.37 | 0 |
| 2019-10-01 | $25.06 | $25.06 | $25.06 | $25.06 | $24.37 | 0 |
| 2019-09-30 | $25.59 | $25.86 | $25.00 | $25.06 | $24.37 | 12,214,000 |
| 2019-09-27 | $25.97 | $25.98 | $25.01 | $25.58 | $24.87 | 15,170,240 |
| 2019-09-26 | $27.48 | $27.75 | $25.81 | $25.88 | $25.16 | 31,154,850 |
| 2019-09-25 | $27.60 | $27.96 | $27.18 | $27.47 | $26.71 | 24,827,660 |
| 2019-09-24 | $26.00 | $28.14 | $26.00 | $27.52 | $26.76 | 45,666,320 |
| 2019-09-23 | $26.60 | $26.64 | $25.71 | $25.98 | $25.26 | 17,299,250 |
| 2019-09-20 | $26.90 | $27.16 | $26.59 | $26.78 | $26.04 | 12,104,060 |
| 2019-09-19 | $26.71 | $26.89 | $26.50 | $26.85 | $26.11 | 10,562,420 |
| 2019-09-18 | $26.78 | $27.19 | $26.33 | $26.60 | $25.86 | 14,743,350 |
| 2019-09-17 | $27.80 | $27.90 | $26.89 | $26.97 | $26.22 | 17,227,030 |
| 2019-09-16 | $27.85 | $28.32 | $27.60 | $28.06 | $27.28 | 12,358,750 |
| 2019-09-13 | $27.68 | $27.68 | $27.68 | $27.68 | $26.91 | 0 |
| 2019-09-12 | $27.88 | $27.95 | $27.35 | $27.68 | $26.91 | 10,786,300 |
| 2019-09-11 | $28.59 | $28.59 | $27.66 | $27.69 | $26.92 | 15,371,050 |
| 2019-09-10 | $27.50 | $28.55 | $27.30 | $28.38 | $27.59 | 25,401,560 |
| 2019-09-09 | $27.55 | $27.64 | $27.10 | $27.60 | $26.83 | 19,253,210 |
| 2019-09-06 | $27.43 | $27.62 | $26.86 | $27.39 | $26.63 | 14,683,310 |
| 2019-09-05 | $26.84 | $27.62 | $26.74 | $27.38 | $26.62 | 27,606,480 |
| 2019-09-04 | $27.33 | $27.40 | $26.36 | $26.79 | $26.05 | 25,217,810 |
| 2019-09-03 | $27.80 | $27.80 | $27.22 | $27.33 | $26.57 | 18,231,130 |
| 2019-09-02 | $26.91 | $27.88 | $26.66 | $27.74 | $26.97 | 28,758,680 |
| 2019-08-30 | $26.85 | $27.14 | $26.54 | $26.92 | $26.17 | 19,828,330 |
| 2019-08-29 | $27.19 | $27.20 | $26.54 | $26.70 | $25.96 | 14,563,510 |
| 2019-08-28 | $27.03 | $27.38 | $26.38 | $26.80 | $26.06 | 26,455,720 |
| 2019-08-27 | $26.77 | $27.20 | $26.51 | $26.67 | $25.93 | 29,415,760 |
| 2019-08-26 | $25.42 | $27.20 | $25.42 | $26.64 | $25.90 | 38,972,860 |
| 2019-08-23 | $24.93 | $25.84 | $24.65 | $25.59 | $24.88 | 27,386,790 |
| 2019-08-22 | $24.56 | $25.02 | $24.56 | $24.79 | $24.10 | 10,847,840 |
| 2019-08-21 | $24.85 | $24.98 | $24.51 | $24.56 | $23.88 | 13,695,610 |
| 2019-08-20 | $25.20 | $25.27 | $24.75 | $24.97 | $24.28 | 13,395,250 |
| 2019-08-19 | $24.55 | $25.17 | $24.44 | $25.11 | $24.41 | 22,550,110 |
| 2019-08-16 | $24.75 | $25.11 | $24.39 | $24.54 | $23.86 | 20,359,720 |
| 2019-08-15 | $24.10 | $24.78 | $24.04 | $24.70 | $24.02 | 13,064,490 |
| 2019-08-14 | $24.53 | $24.79 | $24.24 | $24.55 | $23.87 | 12,977,880 |
| 2019-08-13 | $24.30 | $24.64 | $23.98 | $24.18 | $23.51 | 9,762,550 |
| 2019-08-12 | $24.02 | $24.59 | $23.90 | $24.56 | $23.88 | 10,804,170 |
| 2019-08-09 | $23.92 | $24.29 | $23.75 | $24.02 | $23.35 | 12,361,450 |
| 2019-08-08 | $23.59 | $23.93 | $23.48 | $23.78 | $23.12 | 10,486,210 |
| 2019-08-07 | $23.90 | $23.96 | $23.43 | $23.46 | $22.81 | 11,325,900 |
| 2019-08-06 | $23.42 | $23.87 | $23.14 | $23.69 | $23.03 | 15,401,590 |
| 2019-08-05 | $24.02 | $24.57 | $23.88 | $23.89 | $23.23 | 16,211,160 |
| 2019-08-02 | $23.78 | $24.35 | $23.72 | $24.11 | $23.44 | 14,686,140 |
| 2019-08-01 | $24.00 | $24.68 | $23.79 | $24.47 | $23.79 | 26,398,120 |
| 2019-07-31 | $25.50 | $25.60 | $24.68 | $24.78 | $24.09 | 26,829,940 |
| 2019-07-30 | $24.60 | $25.81 | $24.51 | $25.72 | $25.01 | 25,810,140 |
| 2019-07-29 | $25.31 | $25.37 | $24.55 | $24.65 | $23.97 | 19,606,480 |
| 2019-07-26 | $25.36 | $25.61 | $25.20 | $25.30 | $24.60 | 9,988,540 |
| 2019-07-25 | $25.37 | $25.56 | $25.16 | $25.40 | $24.70 | 10,834,690 |
| 2019-07-24 | $25.50 | $25.63 | $25.20 | $25.33 | $24.63 | 14,583,930 |
| 2019-07-23 | $25.02 | $25.63 | $25.01 | $25.39 | $24.69 | 14,187,820 |
| 2019-07-22 | $25.89 | $25.90 | $24.70 | $24.95 | $24.26 | 16,864,780 |
| 2019-07-19 | $25.11 | $25.59 | $25.11 | $25.53 | $24.82 | 18,040,330 |
| 2019-07-18 | $25.00 | $25.37 | $24.48 | $24.92 | $24.23 | 18,335,420 |
| 2019-07-17 | $25.59 | $25.59 | $25.09 | $25.18 | $24.48 | 15,672,560 |
| 2019-07-16 | $25.68 | $25.77 | $25.11 | $25.68 | $24.97 | 19,682,280 |
| 2019-07-15 | $25.36 | $25.86 | $25.25 | $25.60 | $24.89 | 31,678,370 |
| 2019-07-12 | $25.43 | $25.82 | $24.99 | $25.07 | $24.37 | 26,121,150 |
| 2019-07-11 | $25.39 | $25.88 | $24.89 | $25.42 | $24.72 | 38,382,240 |
| 2019-07-10 | $24.45 | $25.27 | $24.30 | $24.83 | $24.14 | 30,008,670 |
| 2019-07-09 | $24.24 | $24.70 | $23.96 | $24.22 | $23.55 | 16,202,070 |
| 2019-07-08 | $24.20 | $24.69 | $23.43 | $24.54 | $23.86 | 21,108,270 |
| 2019-07-05 | $23.95 | $24.41 | $23.83 | $24.28 | $23.61 | 15,567,050 |
| 2019-07-04 | $24.16 | $24.16 | $23.60 | $23.86 | $23.20 | 12,893,100 |
| 2019-07-03 | $24.17 | $24.42 | $23.90 | $24.02 | $23.35 | 17,278,750 |
| 2019-07-02 | $24.00 | $24.56 | $23.85 | $24.15 | $23.48 | 20,315,120 |
| 2019-07-01 | $23.49 | $24.12 | $23.24 | $24.01 | $23.34 | 26,421,040 |
| 2019-06-28 | $22.52 | $23.17 | $22.52 | $23.02 | $22.38 | 15,941,090 |
| 2019-06-27 | $22.43 | $22.77 | $22.29 | $22.64 | $22.01 | 14,634,140 |
| 2019-06-26 | $21.90 | $22.37 | $21.76 | $22.23 | $21.61 | 10,396,500 |
| 2019-06-25 | $22.34 | $22.43 | $21.74 | $21.90 | $21.29 | 11,759,120 |
| 2019-06-24 | $22.39 | $22.67 | $22.21 | $22.36 | $21.74 | 8,771,130 |
| 2019-06-21 | $22.95 | $22.96 | $22.34 | $22.34 | $21.72 | 16,532,080 |
| 2019-06-20 | $21.70 | $22.60 | $21.61 | $22.35 | $21.57 | 18,292,880 |
| 2019-06-19 | $22.15 | $22.19 | $21.65 | $21.68 | $20.92 | 12,365,430 |
| 2019-06-18 | $21.37 | $21.62 | $21.34 | $21.50 | $20.75 | 8,623,060 |
| 2019-06-17 | $21.68 | $22.70 | $21.23 | $21.40 | $20.65 | 14,124,070 |
| 2019-06-14 | $21.55 | $21.83 | $21.37 | $21.45 | $20.70 | 11,581,230 |
| 2019-06-13 | $21.48 | $21.73 | $21.20 | $21.56 | $20.80 | 8,276,430 |
| 2019-06-12 | $21.66 | $21.78 | $21.30 | $21.50 | $20.75 | 14,222,550 |
| 2019-06-11 | $20.90 | $21.70 | $20.90 | $21.67 | $20.91 | 18,743,080 |
| 2019-06-10 | $20.70 | $21.14 | $20.55 | $21.00 | $20.26 | 16,529,600 |
| 2019-06-07 | $20.66 | $20.66 | $20.66 | $20.66 | $19.94 | 0 |
| 2019-06-06 | $21.36 | $21.41 | $20.65 | $20.66 | $19.94 | 28,313,140 |
| 2019-06-05 | $22.67 | $22.76 | $21.46 | $21.47 | $20.72 | 23,863,380 |
| 2019-06-04 | $22.45 | $22.75 | $22.22 | $22.38 | $21.60 | 11,738,470 |
| 2019-06-03 | $23.06 | $23.10 | $22.21 | $22.42 | $21.63 | 18,184,120 |
| 2019-05-31 | $23.02 | $23.18 | $22.88 | $22.98 | $22.17 | 11,806,550 |
| 2019-05-30 | $23.29 | $23.48 | $22.85 | $23.02 | $22.21 | 18,573,050 |
| 2019-05-29 | $24.00 | $24.20 | $23.70 | $23.78 | $22.95 | 10,317,840 |
| 2019-05-28 | $23.99 | $24.37 | $23.50 | $24.37 | $23.52 | 14,846,580 |
| 2019-05-27 | $23.66 | $24.19 | $23.26 | $23.91 | $23.07 | 13,415,490 |
| 2019-05-24 | $23.35 | $23.99 | $23.22 | $23.72 | $22.89 | 11,055,730 |
| 2019-05-23 | $24.20 | $24.20 | $23.38 | $23.39 | $22.57 | 15,180,490 |
| 2019-05-22 | $24.77 | $24.77 | $24.12 | $24.35 | $23.50 | 11,875,600 |
| 2019-05-21 | $24.50 | $25.03 | $24.31 | $24.70 | $23.83 | 12,667,090 |
| 2019-05-20 | $24.50 | $25.11 | $24.23 | $24.44 | $23.58 | 17,008,820 |
| 2019-05-17 | $25.68 | $25.71 | $24.64 | $24.76 | $23.89 | 18,576,730 |
| 2019-05-16 | $25.80 | $26.05 | $25.34 | $25.84 | $24.93 | 16,777,210 |
| 2019-05-15 | $24.98 | $26.08 | $24.84 | $25.98 | $25.07 | 21,888,020 |
| 2019-05-14 | $24.99 | $25.65 | $24.80 | $24.81 | $23.94 | 16,829,910 |
| 2019-05-13 | $24.40 | $25.07 | $24.39 | $24.99 | $24.11 | 9,029,600 |
| 2019-05-10 | $24.86 | $25.20 | $23.90 | $25.03 | $24.15 | 19,269,410 |
| 2019-05-09 | $24.60 | $25.08 | $24.39 | $24.48 | $23.62 | 12,283,110 |
| 2019-05-08 | $24.21 | $25.50 | $24.20 | $24.88 | $24.01 | 17,402,190 |
| 2019-05-07 | $25.09 | $25.40 | $24.57 | $25.07 | $24.19 | 16,576,600 |
| 2019-05-06 | $25.70 | $26.10 | $24.18 | $24.92 | $24.05 | 29,746,110 |
| 2019-05-03 | $26.64 | $26.64 | $26.64 | $26.64 | $25.71 | 0 |
| 2019-05-02 | $26.64 | $26.64 | $26.64 | $26.64 | $25.71 | 0 |
| 2019-05-01 | $26.64 | $26.64 | $26.64 | $26.64 | $25.71 | 0 |
| 2019-04-30 | $27.00 | $27.06 | $26.15 | $26.64 | $25.71 | 16,522,130 |
| 2019-04-29 | $26.21 | $27.38 | $26.21 | $26.83 | $25.89 | 30,632,570 |
| 2019-04-26 | $26.18 | $26.50 | $25.76 | $26.07 | $25.16 | 16,500,550 |
| 2019-04-25 | $26.30 | $27.08 | $26.20 | $26.22 | $25.30 | 17,280,920 |
| 2019-04-24 | $26.18 | $26.73 | $26.01 | $26.65 | $25.72 | 15,495,470 |
| 2019-04-23 | $26.25 | $26.47 | $25.98 | $26.11 | $25.19 | 9,596,910 |
| 2019-04-22 | $26.63 | $26.71 | $25.95 | $26.20 | $25.28 | 14,261,130 |
| 2019-04-19 | $26.28 | $26.83 | $26.28 | $26.55 | $25.62 | 11,332,950 |
| 2019-04-18 | $26.92 | $26.98 | $26.20 | $26.27 | $25.35 | 16,485,140 |
| 2019-04-17 | $26.75 | $26.96 | $26.48 | $26.91 | $25.97 | 13,317,780 |
| 2019-04-16 | $26.51 | $26.96 | $25.55 | $26.88 | $25.94 | 19,762,310 |
| 2019-04-15 | $27.62 | $27.63 | $26.53 | $26.55 | $25.62 | 16,856,550 |
| 2019-04-12 | $26.81 | $27.05 | $26.53 | $26.82 | $25.88 | 14,331,060 |
| 2019-04-11 | $27.72 | $28.14 | $26.72 | $26.90 | $25.96 | 26,035,850 |
| 2019-04-10 | $27.38 | $28.28 | $27.20 | $27.99 | $27.01 | 26,832,700 |
| 2019-04-09 | $27.00 | $27.70 | $26.76 | $27.68 | $26.71 | 22,390,650 |
| 2019-04-08 | $27.65 | $27.75 | $26.66 | $26.98 | $26.03 | 32,988,470 |
| 2019-04-05 | $27.64 | $27.64 | $27.64 | $27.64 | $26.67 | 0 |
| 2019-04-04 | $28.01 | $28.50 | $27.46 | $27.64 | $26.67 | 28,223,310 |
| 2019-04-03 | $27.59 | $28.50 | $27.59 | $28.22 | $27.23 | 25,134,940 |
| 2019-04-02 | $28.16 | $28.35 | $27.80 | $27.97 | $26.99 | 29,324,400 |
| 2019-04-01 | $27.23 | $28.82 | $27.20 | $28.09 | $27.10 | 56,104,460 |
| 2019-03-29 | $26.00 | $26.66 | $25.47 | $26.50 | $25.57 | 53,212,660 |
| 2019-03-28 | $24.65 | $24.99 | $24.35 | $24.77 | $23.90 | 15,825,920 |
| 2019-03-27 | $24.57 | $24.96 | $24.28 | $24.80 | $23.93 | 19,674,970 |
| 2019-03-26 | $25.55 | $26.00 | $24.28 | $24.45 | $23.59 | 28,639,420 |
| 2019-03-25 | $25.05 | $26.09 | $24.89 | $25.49 | $24.60 | 26,325,580 |
| 2019-03-22 | $25.73 | $25.73 | $25.10 | $25.55 | $24.65 | 18,705,320 |
| 2019-03-21 | $25.78 | $25.92 | $25.31 | $25.78 | $24.88 | 19,371,740 |
| 2019-03-20 | $26.08 | $26.53 | $25.30 | $25.78 | $24.88 | 28,715,970 |
| 2019-03-19 | $26.71 | $26.85 | $25.89 | $26.09 | $25.18 | 25,241,710 |
| 2019-03-18 | $25.50 | $26.60 | $25.30 | $26.58 | $25.65 | 36,427,270 |
| 2019-03-15 | $25.23 | $25.71 | $25.00 | $25.47 | $24.58 | 19,945,200 |
| 2019-03-14 | $24.87 | $25.61 | $24.68 | $25.06 | $24.18 | 21,058,970 |
| 2019-03-13 | $26.00 | $26.09 | $24.92 | $25.08 | $24.20 | 28,816,180 |
| 2019-03-12 | $25.71 | $26.44 | $25.66 | $26.11 | $25.19 | 40,248,000 |
| 2019-03-11 | $24.48 | $25.54 | $24.48 | $25.51 | $24.62 | 29,255,490 |
| 2019-03-08 | $24.65 | $25.25 | $24.41 | $24.42 | $23.56 | 30,381,920 |
| 2019-03-07 | $26.12 | $26.14 | $24.62 | $25.32 | $24.43 | 49,078,490 |
| 2019-03-06 | $26.26 | $26.88 | $25.92 | $26.16 | $25.24 | 33,328,080 |
| 2019-03-05 | $26.00 | $26.25 | $25.58 | $26.24 | $25.32 | 31,939,290 |
| 2019-03-04 | $26.13 | $26.60 | $25.77 | $26.19 | $25.27 | 52,263,470 |
| 2019-03-01 | $26.58 | $26.85 | $25.65 | $25.95 | $25.04 | 41,411,550 |
| 2019-02-28 | $25.06 | $26.27 | $24.60 | $25.83 | $24.92 | 58,579,410 |
| 2019-02-27 | $24.10 | $24.93 | $23.87 | $24.43 | $23.57 | 44,058,680 |
| 2019-02-26 | $24.18 | $25.29 | $24.02 | $24.10 | $23.25 | 85,856,060 |
| 2019-02-25 | $23.01 | $23.14 | $22.19 | $22.99 | $22.18 | 59,233,800 |
| 2019-02-22 | $21.80 | $22.29 | $21.36 | $22.29 | $21.51 | 33,529,550 |
| 2019-02-21 | $21.57 | $22.21 | $21.45 | $21.74 | $20.98 | 35,165,070 |
| 2019-02-20 | $22.18 | $22.18 | $21.32 | $21.59 | $20.83 | 45,131,750 |
| 2019-02-19 | $23.23 | $23.30 | $22.00 | $22.31 | $21.53 | 42,552,910 |
| 2019-02-18 | $22.25 | $23.18 | $22.25 | $23.16 | $22.35 | 27,730,400 |
| 2019-02-15 | $22.63 | $22.65 | $22.03 | $22.21 | $21.43 | 21,398,110 |
| 2019-02-14 | $22.89 | $22.89 | $22.35 | $22.58 | $21.79 | 19,914,230 |
| 2019-02-13 | $22.96 | $22.99 | $22.42 | $22.76 | $21.96 | 27,069,370 |
| 2019-02-12 | $21.73 | $22.89 | $21.71 | $22.88 | $22.08 | 32,090,730 |
| 2019-02-11 | $21.00 | $21.85 | $20.73 | $21.70 | $20.94 | 24,843,990 |
| 2019-02-08 | $20.96 | $20.96 | $20.96 | $20.96 | $20.22 | 0 |
| 2019-02-07 | $20.96 | $20.96 | $20.96 | $20.96 | $20.22 | 0 |
| 2019-02-06 | $20.96 | $20.96 | $20.96 | $20.96 | $20.22 | 0 |
| 2019-02-05 | $20.96 | $20.96 | $20.96 | $20.96 | $20.22 | 0 |
| 2019-02-04 | $20.96 | $20.96 | $20.96 | $20.96 | $20.22 | 0 |
| 2019-02-01 | $20.58 | $21.20 | $20.31 | $20.96 | $20.22 | 24,157,010 |
| 2019-01-31 | $19.88 | $20.34 | $19.60 | $20.34 | $19.63 | 19,575,720 |
| 2019-01-30 | $19.75 | $20.14 | $19.55 | $19.70 | $19.01 | 13,971,990 |
| 2019-01-29 | $19.39 | $20.25 | $19.39 | $19.88 | $19.18 | 25,349,960 |
| 2019-01-28 | $20.34 | $20.35 | $19.20 | $19.36 | $18.68 | 23,478,910 |
| 2019-01-25 | $20.06 | $20.86 | $19.85 | $20.17 | $19.46 | 23,558,240 |
| 2019-01-24 | $20.06 | $20.28 | $19.77 | $20.00 | $19.30 | 17,684,150 |
| 2019-01-23 | $20.28 | $20.33 | $19.70 | $19.99 | $19.29 | 19,757,790 |
| 2019-01-22 | $20.77 | $20.88 | $20.13 | $20.35 | $19.64 | 27,723,580 |
| 2019-01-21 | $20.99 | $21.84 | $20.75 | $21.15 | $20.41 | 45,607,750 |
| 2019-01-18 | $19.86 | $21.17 | $19.73 | $21.00 | $20.26 | 44,884,450 |
| 2019-01-17 | $19.15 | $20.50 | $18.86 | $20.13 | $19.42 | 56,066,970 |
| 2019-01-16 | $18.49 | $19.28 | $18.27 | $19.06 | $18.39 | 34,231,590 |
| 2019-01-15 | $18.21 | $18.51 | $18.10 | $18.47 | $17.82 | 20,049,050 |
| 2019-01-14 | $18.54 | $18.60 | $18.03 | $18.10 | $17.47 | 15,194,970 |
| 2019-01-11 | $18.61 | $18.75 | $18.41 | $18.47 | $17.82 | 16,689,330 |
| 2019-01-10 | $19.17 | $19.18 | $18.43 | $18.47 | $17.82 | 29,821,740 |
| 2019-01-09 | $19.20 | $19.57 | $19.03 | $19.20 | $18.53 | 21,169,650 |
| 2019-01-08 | $19.15 | $19.47 | $19.03 | $19.18 | $18.51 | 17,525,230 |
| 2019-01-07 | $19.45 | $19.51 | $19.05 | $19.20 | $18.53 | 24,650,640 |
| 2019-01-04 | $18.40 | $19.47 | $18.30 | $19.38 | $18.70 | 30,070,780 |
| 2019-01-03 | $19.17 | $19.35 | $18.70 | $18.76 | $18.10 | 22,412,970 |
| 2019-01-02 | $20.68 | $20.70 | $19.02 | $19.07 | $18.40 | 37,156,920 |
| 2019-01-01 | $20.81 | $20.81 | $20.81 | $20.81 | $20.08 | 0 |
| 2018-12-31 | $20.81 | $20.81 | $20.81 | $20.81 | $20.08 | 0 |
| 2018-12-28 | $20.07 | $21.10 | $19.25 | $20.81 | $20.08 | 42,163,740 |
| 2018-12-27 | $20.72 | $20.76 | $20.06 | $20.10 | $19.40 | 22,400,570 |
| 2018-12-26 | $20.69 | $20.69 | $20.69 | $20.69 | $19.96 | 0 |
| 2018-12-25 | $20.69 | $20.69 | $20.69 | $20.69 | $19.96 | 0 |
| 2018-12-24 | $20.35 | $20.86 | $20.18 | $20.69 | $19.96 | 24,289,460 |
| 2018-12-21 | $21.09 | $21.15 | $19.91 | $20.38 | $19.67 | 39,523,310 |
| 2018-12-20 | $21.13 | $21.26 | $20.73 | $21.09 | $20.35 | 25,899,290 |
| 2018-12-19 | $22.36 | $22.47 | $20.62 | $21.08 | $20.34 | 45,606,320 |
| 2018-12-18 | $22.74 | $23.16 | $22.11 | $22.32 | $21.54 | 26,573,680 |
| 2018-12-17 | $22.40 | $23.04 | $22.10 | $22.67 | $21.87 | 19,956,140 |
| 2018-12-14 | $24.05 | $24.13 | $21.85 | $22.68 | $21.88 | 48,346,440 |
| 2018-12-13 | $24.34 | $24.40 | $23.92 | $24.15 | $23.30 | 23,957,570 |
| 2018-12-12 | $24.47 | $24.57 | $23.87 | $24.16 | $23.31 | 23,444,810 |
| 2018-12-11 | $24.00 | $24.91 | $23.95 | $24.49 | $23.63 | 38,572,970 |
| 2018-12-10 | $24.19 | $25.13 | $24.19 | $24.19 | $23.34 | 76,073,750 |
| 2018-12-07 | $26.88 | $27.78 | $26.88 | $26.88 | $25.94 | 26,495,400 |
| 2018-12-06 | $32.95 | $33.54 | $29.87 | $29.87 | $28.82 | 14,445,700 |
| 2018-12-05 | $32.89 | $33.87 | $32.85 | $33.19 | $32.03 | 15,616,260 |
| 2018-12-04 | $32.35 | $33.53 | $32.20 | $33.39 | $32.22 | 16,402,760 |
| 2018-12-03 | $32.03 | $32.86 | $31.35 | $32.55 | $31.41 | 17,464,080 |
| 2018-11-30 | $31.20 | $31.66 | $31.00 | $31.30 | $30.20 | 12,746,740 |
| 2018-11-29 | $30.55 | $31.47 | $30.51 | $30.91 | $29.83 | 15,304,400 |
| 2018-11-28 | $30.73 | $30.88 | $30.02 | $30.51 | $29.44 | 11,742,250 |
| 2018-11-27 | $29.86 | $31.02 | $29.20 | $30.95 | $29.86 | 17,969,950 |
| 2018-11-26 | $30.05 | $30.76 | $29.20 | $29.70 | $28.66 | 16,160,390 |
| 2018-11-23 | $30.85 | $31.34 | $29.72 | $29.95 | $28.90 | 16,250,960 |
| 2018-11-22 | $31.10 | $31.60 | $30.70 | $30.84 | $29.76 | 13,102,010 |
| 2018-11-21 | $30.30 | $31.90 | $30.20 | $31.23 | $30.13 | 20,836,430 |
| 2018-11-20 | $30.20 | $30.70 | $29.60 | $29.80 | $28.75 | 13,614,140 |
| 2018-11-19 | $29.60 | $30.88 | $29.31 | $30.47 | $29.40 | 25,116,450 |
| 2018-11-16 | $31.51 | $31.60 | $28.72 | $29.60 | $28.56 | 38,636,700 |
| 2018-11-15 | $32.18 | $32.28 | $31.27 | $31.80 | $30.68 | 19,918,570 |
| 2018-11-14 | $32.39 | $32.60 | $32.00 | $32.18 | $31.05 | 10,000,000 |
| 2018-11-13 | $31.31 | $32.70 | $31.21 | $32.42 | $31.28 | 12,886,220 |
| 2018-11-12 | $31.00 | $31.88 | $30.55 | $31.74 | $30.63 | 11,933,050 |
| 2018-11-09 | $30.95 | $31.46 | $30.37 | $31.00 | $29.91 | 8,929,540 |
| 2018-11-08 | $31.05 | $31.90 | $30.62 | $31.30 | $30.20 | 12,364,290 |
| 2018-11-07 | $30.69 | $31.48 | $30.35 | $30.70 | $29.62 | 11,070,650 |
| 2018-11-06 | $30.60 | $30.98 | $30.08 | $30.67 | $29.59 | 8,812,390 |
| 2018-11-05 | $31.00 | $31.77 | $30.05 | $30.73 | $29.65 | 17,199,270 |
| 2018-11-02 | $29.98 | $31.13 | $29.80 | $31.10 | $30.01 | 22,380,840 |
| 2018-11-01 | $28.85 | $29.78 | $28.76 | $28.80 | $27.79 | 15,868,740 |
| 2018-10-31 | $28.00 | $29.37 | $27.80 | $28.66 | $27.65 | 14,994,200 |
| 2018-10-30 | $27.00 | $28.33 | $26.48 | $28.09 | $27.10 | 15,111,480 |
| 2018-10-29 | $27.50 | $27.60 | $26.02 | $26.80 | $25.86 | 12,516,600 |
| 2018-10-26 | $28.50 | $28.60 | $27.06 | $27.44 | $26.48 | 12,239,560 |
| 2018-10-25 | $27.62 | $28.45 | $27.37 | $28.10 | $27.11 | 11,730,530 |
| 2018-10-24 | $29.28 | $29.60 | $28.32 | $28.69 | $27.68 | 12,193,170 |
| 2018-10-23 | $29.90 | $30.12 | $28.81 | $29.45 | $28.42 | 12,935,800 |
| 2018-10-22 | $29.00 | $30.15 | $28.92 | $30.03 | $28.98 | 21,879,420 |
| 2018-10-19 | $25.89 | $28.35 | $25.88 | $28.35 | $27.36 | 20,594,150 |
| 2018-10-18 | $27.25 | $27.80 | $25.50 | $26.28 | $25.36 | 13,687,300 |
| 2018-10-17 | $28.50 | $28.50 | $27.23 | $27.95 | $26.97 | 12,044,560 |
| 2018-10-16 | $28.50 | $28.93 | $27.40 | $27.66 | $26.69 | 9,258,740 |
| 2018-10-15 | $27.96 | $29.06 | $27.83 | $28.15 | $27.16 | 11,005,870 |
| 2018-10-12 | $27.43 | $28.47 | $27.43 | $28.15 | $27.16 | 11,285,150 |
| 2018-10-11 | $27.38 | $28.40 | $26.85 | $27.58 | $26.61 | 14,949,880 |
| 2018-10-10 | $29.30 | $29.40 | $27.32 | $28.28 | $27.29 | 12,619,500 |
| 2018-10-09 | $28.08 | $29.32 | $28.08 | $28.86 | $27.85 | 12,228,250 |
| 2018-10-08 | $29.60 | $29.98 | $28.00 | $28.13 | $27.14 | 14,944,290 |
| 2018-10-05 | $30.35 | $30.35 | $30.35 | $30.35 | $29.29 | 0 |
| 2018-10-04 | $30.35 | $30.35 | $30.35 | $30.35 | $29.29 | 0 |
| 2018-10-03 | $30.35 | $30.35 | $30.35 | $30.35 | $29.29 | 0 |
| 2018-10-02 | $30.35 | $30.35 | $30.35 | $30.35 | $29.29 | 0 |
| 2018-10-01 | $30.35 | $30.35 | $30.35 | $30.35 | $29.29 | 0 |
| 2018-09-28 | $30.11 | $30.67 | $30.00 | $30.35 | $29.29 | 9,089,510 |
| 2018-09-27 | $30.20 | $30.71 | $29.82 | $30.20 | $29.14 | 13,001,170 |
| 2018-09-26 | $29.80 | $30.87 | $29.15 | $30.24 | $29.18 | 18,118,420 |
| 2018-09-25 | $29.30 | $29.73 | $29.10 | $29.55 | $28.51 | 7,198,620 |
| 2018-09-24 | $29.64 | $29.64 | $29.64 | $29.64 | $28.60 | 0 |
| 2018-09-21 | $29.30 | $29.97 | $28.51 | $29.64 | $28.60 | 15,971,790 |
| 2018-09-20 | $29.00 | $29.58 | $28.76 | $29.06 | $28.04 | 11,637,650 |
| 2018-09-19 | $27.99 | $29.61 | $27.71 | $28.98 | $27.96 | 21,727,390 |
| 2018-09-18 | $27.29 | $28.35 | $27.00 | $28.18 | $27.19 | 17,793,390 |
| 2018-09-17 | $29.09 | $29.09 | $27.05 | $27.43 | $26.47 | 27,849,990 |
| 2018-09-14 | $29.00 | $29.65 | $28.40 | $29.36 | $28.33 | 23,685,150 |
| 2018-09-13 | $31.89 | $32.19 | $28.40 | $29.30 | $28.27 | 50,815,440 |
| 2018-09-12 | $33.11 | $33.74 | $31.40 | $31.56 | $30.45 | 19,052,440 |
| 2018-09-11 | $33.10 | $33.85 | $33.10 | $33.31 | $32.14 | 9,479,730 |
| 2018-09-10 | $33.62 | $33.94 | $32.97 | $33.27 | $32.10 | 12,148,730 |
| 2018-09-07 | $32.13 | $34.14 | $32.06 | $33.96 | $32.77 | 19,187,730 |
| 2018-09-06 | $32.48 | $32.85 | $31.82 | $31.90 | $30.78 | 8,136,650 |
| 2018-09-05 | $32.50 | $33.35 | $32.36 | $32.48 | $31.34 | 12,797,170 |
| 2018-09-04 | $32.00 | $32.81 | $31.13 | $32.69 | $31.54 | 15,365,700 |
| 2018-09-03 | $31.42 | $32.09 | $30.39 | $32.06 | $30.94 | 19,157,920 |
| 2018-08-31 | $33.12 | $33.15 | $31.00 | $31.45 | $30.35 | 20,496,400 |
| 2018-08-30 | $33.75 | $33.90 | $33.05 | $33.40 | $32.23 | 7,545,290 |
| 2018-08-29 | $34.26 | $34.38 | $33.17 | $33.59 | $32.41 | 12,084,220 |
| 2018-08-28 | $35.00 | $35.03 | $34.14 | $34.44 | $33.23 | 10,446,370 |
| 2018-08-27 | $34.20 | $35.36 | $33.68 | $35.18 | $33.95 | 13,727,210 |
| 2018-08-24 | $33.60 | $34.30 | $33.34 | $34.00 | $32.81 | 8,708,880 |
| 2018-08-23 | $33.81 | $34.25 | $32.90 | $33.75 | $32.57 | 11,908,600 |
| 2018-08-22 | $33.46 | $34.09 | $32.72 | $33.70 | $32.52 | 12,281,810 |
| 2018-08-21 | $31.00 | $33.44 | $30.86 | $33.35 | $32.18 | 15,909,090 |
| 2018-08-20 | $31.05 | $32.00 | $29.66 | $30.86 | $29.78 | 17,583,590 |
| 2018-08-17 | $33.50 | $33.79 | $31.21 | $31.53 | $30.42 | 17,610,020 |
| 2018-08-16 | $32.67 | $34.38 | $32.50 | $33.78 | $32.60 | 13,461,110 |
| 2018-08-15 | $34.66 | $34.83 | $32.68 | $32.95 | $31.79 | 14,118,410 |
| 2018-08-14 | $34.29 | $34.99 | $33.77 | $34.51 | $33.30 | 16,230,150 |
| 2018-08-13 | $31.68 | $33.67 | $31.60 | $33.62 | $32.44 | 13,654,630 |
| 2018-08-10 | $31.86 | $33.17 | $31.76 | $32.39 | $31.25 | 16,223,220 |
| 2018-08-09 | $30.20 | $32.29 | $29.74 | $31.96 | $30.84 | 20,893,820 |
| 2018-08-08 | $31.62 | $31.90 | $30.10 | $30.59 | $29.52 | 14,192,370 |
| 2018-08-07 | $31.55 | $32.09 | $30.70 | $31.77 | $30.66 | 14,293,660 |
| 2018-08-06 | $32.14 | $32.90 | $30.98 | $31.20 | $30.11 | 14,304,830 |
| 2018-08-03 | $33.52 | $34.12 | $32.20 | $32.20 | $31.07 | 14,084,880 |
| 2018-08-02 | $33.43 | $34.15 | $32.88 | $33.32 | $32.15 | 17,675,760 |
| 2018-08-01 | $34.50 | $34.88 | $32.81 | $33.12 | $31.96 | 16,526,140 |
| 2018-07-31 | $34.64 | $35.59 | $34.31 | $34.51 | $33.30 | 8,888,890 |
| 2018-07-30 | $36.80 | $36.80 | $34.15 | $35.04 | $33.81 | 20,435,400 |
| 2018-07-27 | $36.47 | $36.93 | $35.71 | $36.69 | $35.40 | 10,410,790 |
| 2018-07-26 | $36.96 | $37.34 | $36.24 | $36.24 | $34.97 | 9,615,090 |
| 2018-07-25 | $36.18 | $37.63 | $35.93 | $36.98 | $35.68 | 14,939,320 |
| 2018-07-24 | $35.40 | $36.54 | $34.70 | $36.12 | $34.85 | 21,606,800 |
| 2018-07-23 | $35.60 | $36.50 | $34.00 | $35.82 | $34.56 | 32,376,730 |
| 2018-07-20 | $37.46 | $37.48 | $36.73 | $37.08 | $35.78 | 9,764,470 |
| 2018-07-19 | $38.02 | $38.28 | $36.61 | $37.34 | $36.03 | 11,027,900 |
| 2018-07-18 | $38.38 | $39.74 | $37.91 | $37.91 | $36.58 | 12,646,490 |
| 2018-07-17 | $38.98 | $39.05 | $37.40 | $37.95 | $36.62 | 12,647,260 |
| 2018-07-16 | $37.68 | $39.15 | $37.33 | $38.80 | $37.44 | 15,282,540 |
| 2018-07-13 | $37.60 | $38.50 | $37.15 | $37.80 | $36.47 | 16,170,350 |
| 2018-07-12 | $36.50 | $37.98 | $36.22 | $37.65 | $36.33 | 15,230,100 |
| 2018-07-11 | $35.00 | $37.10 | $34.81 | $36.26 | $34.99 | 15,116,020 |
| 2018-07-10 | $35.33 | $36.08 | $34.95 | $35.89 | $34.63 | 10,915,430 |
| 2018-07-09 | $33.90 | $35.32 | $33.90 | $35.20 | $33.97 | 12,123,920 |
| 2018-07-06 | $33.32 | $34.88 | $33.30 | $33.92 | $32.73 | 11,239,400 |
| 2018-07-05 | $34.50 | $35.08 | $33.43 | $33.57 | $32.39 | 9,613,310 |
| 2018-07-04 | $35.70 | $35.70 | $34.20 | $34.50 | $33.29 | 10,870,300 |
| 2018-07-03 | $36.77 | $36.97 | $34.80 | $35.71 | $34.46 | 15,529,640 |
| 2018-07-02 | $36.67 | $37.89 | $36.25 | $36.66 | $35.37 | 20,261,360 |
| 2018-06-29 | $34.69 | $37.30 | $34.51 | $36.68 | $35.39 | 20,550,120 |
| 2018-06-28 | $34.44 | $35.20 | $33.77 | $34.72 | $33.50 | 12,278,330 |
| 2018-06-27 | $35.60 | $35.90 | $34.04 | $34.58 | $33.37 | 11,263,780 |
| 2018-06-26 | $35.60 | $36.01 | $35.00 | $35.70 | $34.45 | 13,298,020 |
| 2018-06-25 | $35.00 | $36.48 | $34.75 | $36.05 | $34.79 | 18,740,610 |
| 2018-06-22 | $34.61 | $35.48 | $33.43 | $34.88 | $33.66 | 12,603,890 |
| 2018-06-21 | $34.69 | $36.27 | $34.50 | $34.80 | $33.45 | 24,584,910 |
| 2018-06-20 | $33.40 | $35.39 | $32.20 | $34.79 | $33.45 | 31,441,870 |
| 2018-06-19 | $35.53 | $35.90 | $33.70 | $33.82 | $32.51 | 12,734,700 |
| 2018-06-18 | $35.98 | $35.98 | $35.98 | $35.98 | $34.59 | 0 |
| 2018-06-15 | $35.73 | $36.30 | $35.40 | $35.98 | $34.59 | 7,872,630 |
| 2018-06-14 | $36.50 | $37.18 | $35.70 | $35.77 | $34.39 | 12,609,890 |
| 2018-06-13 | $37.52 | $37.80 | $36.36 | $36.40 | $34.99 | 9,271,070 |
| 2018-06-12 | $36.94 | $37.90 | $36.48 | $37.48 | $36.03 | 10,679,400 |
| 2018-06-11 | $38.38 | $38.40 | $36.40 | $36.86 | $35.44 | 12,504,950 |
| 2018-06-08 | $39.01 | $39.31 | $37.79 | $38.29 | $36.81 | 9,218,210 |
| 2018-06-07 | $39.55 | $39.73 | $38.88 | $39.04 | $37.53 | 5,950,180 |
| 2018-06-06 | $39.11 | $39.76 | $38.81 | $39.47 | $37.94 | 9,541,670 |
| 2018-06-05 | $37.44 | $39.21 | $37.29 | $38.88 | $37.38 | 14,401,730 |
| 2018-06-04 | $37.30 | $37.67 | $35.82 | $37.29 | $35.85 | 14,840,440 |
| 2018-06-01 | $39.90 | $40.17 | $37.22 | $37.30 | $35.86 | 14,653,860 |
| 2018-05-31 | $38.63 | $39.97 | $38.06 | $39.80 | $38.26 | 11,100,060 |
| 2018-05-30 | $37.60 | $39.18 | $37.06 | $38.00 | $36.53 | 14,653,140 |
| 2018-05-29 | $39.40 | $41.69 | $38.29 | $38.57 | $37.08 | 19,651,290 |
| 2018-05-28 | $39.75 | $39.76 | $38.78 | $39.44 | $37.92 | 10,028,380 |
| 2018-05-25 | $39.11 | $39.97 | $38.68 | $39.41 | $37.89 | 11,775,510 |
| 2018-05-24 | $38.74 | $39.55 | $38.74 | $39.11 | $37.60 | 10,434,160 |
| 2018-05-23 | $38.18 | $39.39 | $38.00 | $38.74 | $37.24 | 14,228,420 |
| 2018-05-22 | $38.08 | $38.68 | $37.70 | $38.56 | $37.07 | 12,995,620 |
| 2018-05-21 | $39.02 | $39.30 | $37.74 | $38.08 | $36.61 | 16,933,860 |
| 2018-05-18 | $38.93 | $39.45 | $37.60 | $38.99 | $37.48 | 11,543,570 |
| 2018-05-17 | $39.59 | $39.80 | $39.09 | $39.18 | $37.67 | 5,661,310 |
| 2018-05-16 | $39.20 | $40.00 | $38.65 | $39.50 | $37.97 | 12,900,520 |
| 2018-05-15 | $37.67 | $39.27 | $37.54 | $39.09 | $37.58 | 10,905,780 |
| 2018-05-14 | $37.95 | $38.24 | $36.95 | $37.92 | $36.45 | 10,584,030 |
| 2018-05-11 | $38.67 | $39.19 | $37.57 | $38.07 | $36.60 | 13,215,810 |
| 2018-05-10 | $37.41 | $39.26 | $37.10 | $38.90 | $37.40 | 16,745,580 |
| 2018-05-09 | $37.60 | $37.87 | $36.85 | $37.39 | $35.94 | 8,509,850 |
| 2018-05-08 | $37.95 | $37.98 | $37.16 | $37.63 | $36.18 | 10,119,590 |
| 2018-05-07 | $37.81 | $38.47 | $37.05 | $37.95 | $36.48 | 14,546,600 |
| 2018-05-04 | $36.92 | $38.78 | $36.92 | $37.48 | $36.03 | 13,893,020 |
| 2018-05-03 | $37.19 | $37.37 | $36.37 | $36.80 | $35.38 | 10,386,000 |
| 2018-05-02 | $37.64 | $38.30 | $36.30 | $37.26 | $35.82 | 13,772,320 |
| 2018-05-01 | $36.90 | $36.90 | $36.90 | $36.90 | $35.47 | 0 |
| 2018-04-30 | $36.90 | $36.90 | $36.90 | $36.90 | $35.47 | 0 |
| 2018-04-27 | $36.05 | $38.91 | $36.05 | $36.90 | $35.47 | 22,272,810 |
| 2018-04-26 | $36.90 | $36.90 | $35.69 | $35.90 | $34.51 | 12,590,620 |
| 2018-04-25 | $33.37 | $36.81 | $33.32 | $36.81 | $35.39 | 20,596,190 |
| 2018-04-24 | $32.77 | $34.05 | $32.76 | $33.46 | $32.17 | 10,589,940 |
| 2018-04-23 | $32.66 | $34.10 | $32.66 | $33.33 | $32.04 | 14,665,820 |
| 2018-04-20 | $32.36 | $33.46 | $32.00 | $32.80 | $31.53 | 11,961,840 |
| 2018-04-19 | $31.90 | $32.68 | $31.90 | $32.36 | $31.11 | 9,975,370 |
| 2018-04-18 | $33.00 | $33.30 | $30.75 | $32.15 | $30.91 | 20,493,620 |
| 2018-04-17 | $33.45 | $34.15 | $32.78 | $32.80 | $31.53 | 12,022,640 |
| 2018-04-16 | $33.22 | $34.30 | $32.78 | $33.59 | $32.29 | 12,525,670 |
| 2018-04-13 | $34.43 | $34.97 | $32.88 | $33.27 | $31.98 | 16,453,250 |
| 2018-04-12 | $32.79 | $34.70 | $32.58 | $34.08 | $32.76 | 17,125,140 |
| 2018-04-11 | $33.43 | $33.75 | $32.62 | $32.87 | $31.60 | 11,453,770 |
| 2018-04-10 | $32.90 | $33.57 | $32.38 | $33.44 | $32.15 | 9,319,320 |
| 2018-04-09 | $33.39 | $33.99 | $32.32 | $32.98 | $31.71 | 13,290,450 |
| 2018-04-06 | $33.40 | $33.40 | $33.40 | $33.40 | $32.11 | 0 |
| 2018-04-05 | $33.40 | $33.40 | $33.40 | $33.40 | $32.11 | 0 |
| 2018-04-04 | $33.85 | $34.79 | $33.21 | $33.40 | $32.11 | 12,785,350 |
| 2018-04-03 | $33.35 | $33.70 | $32.82 | $33.37 | $32.08 | 8,936,450 |
| 2018-04-02 | $33.72 | $33.98 | $33.24 | $33.70 | $32.40 | 14,615,050 |
| 2018-03-30 | $31.82 | $34.20 | $31.60 | $33.72 | $32.42 | 26,524,580 |
| 2018-03-29 | $32.65 | $32.77 | $31.19 | $31.82 | $30.59 | 18,730,640 |
| 2018-03-28 | $32.90 | $33.77 | $32.22 | $32.51 | $31.25 | 16,508,440 |
| 2018-03-27 | $33.69 | $34.15 | $33.01 | $33.40 | $32.11 | 21,086,940 |
| 2018-03-26 | $31.97 | $33.72 | $31.80 | $33.35 | $32.06 | 23,447,110 |
| 2018-03-23 | $30.98 | $32.65 | $30.71 | $32.06 | $30.82 | 22,211,160 |
| 2018-03-22 | $32.88 | $33.10 | $31.75 | $31.91 | $30.68 | 17,002,740 |
| 2018-03-21 | $32.41 | $33.70 | $32.18 | $32.85 | $31.58 | 17,492,380 |
| 2018-03-20 | $32.03 | $32.78 | $31.81 | $32.52 | $31.26 | 17,069,630 |
| 2018-03-19 | $29.40 | $32.40 | $29.35 | $32.35 | $31.10 | 21,570,180 |
| 2018-03-16 | $30.18 | $30.53 | $29.51 | $29.51 | $28.37 | 10,061,360 |
| 2018-03-15 | $30.00 | $30.56 | $29.61 | $30.27 | $29.10 | 12,263,680 |
| 2018-03-14 | $29.60 | $30.70 | $29.60 | $30.11 | $28.95 | 12,718,930 |
| 2018-03-13 | $30.10 | $30.52 | $29.57 | $29.78 | $28.63 | 14,407,600 |
| 2018-03-12 | $30.68 | $31.25 | $29.93 | $30.25 | $29.08 | 17,772,510 |
| 2018-03-09 | $29.75 | $30.25 | $29.37 | $30.10 | $28.94 | 11,095,280 |
| 2018-03-08 | $29.46 | $30.06 | $29.18 | $29.80 | $28.65 | 10,828,140 |
| 2018-03-07 | $29.86 | $30.00 | $29.03 | $29.50 | $28.36 | 13,077,910 |
| 2018-03-06 | $28.68 | $30.28 | $28.68 | $29.89 | $28.73 | 17,856,760 |
| 2018-03-05 | $27.55 | $29.06 | $27.55 | $28.81 | $27.70 | 12,742,300 |
| 2018-03-02 | $27.86 | $28.31 | $27.55 | $27.65 | $26.58 | 7,798,560 |
| 2018-03-01 | $27.69 | $27.96 | $27.30 | $27.93 | $26.85 | 9,440,150 |
| 2018-02-28 | $26.68 | $27.94 | $26.52 | $27.67 | $26.60 | 13,021,330 |
| 2018-02-27 | $27.17 | $27.52 | $26.61 | $26.76 | $25.73 | 10,944,780 |
| 2018-02-26 | $27.01 | $27.55 | $26.86 | $27.28 | $26.23 | 10,420,590 |
| 2018-02-23 | $26.93 | $27.19 | $26.58 | $26.90 | $25.86 | 5,749,660 |
| 2018-02-22 | $26.78 | $27.33 | $26.40 | $27.02 | $25.98 | 9,998,720 |
| 2018-02-21 | $26.66 | $26.66 | $26.66 | $26.66 | $25.63 | 0 |
| 2018-02-20 | $26.66 | $26.66 | $26.66 | $26.66 | $25.63 | 0 |
| 2018-02-19 | $26.66 | $26.66 | $26.66 | $26.66 | $25.63 | 0 |
| 2018-02-16 | $26.66 | $26.66 | $26.66 | $26.66 | $25.63 | 0 |
| 2018-02-15 | $26.66 | $26.66 | $26.66 | $26.66 | $25.63 | 0 |
| 2018-02-14 | $26.14 | $26.70 | $25.57 | $26.66 | $25.63 | 6,645,230 |
| 2018-02-13 | $25.70 | $26.49 | $25.60 | $25.82 | $24.82 | 9,102,190 |
| 2018-02-12 | $24.29 | $25.72 | $24.28 | $25.55 | $24.56 | 10,048,050 |
| 2018-02-09 | $24.20 | $25.37 | $24.08 | $24.21 | $23.27 | 13,103,850 |
| 2018-02-08 | $24.57 | $25.91 | $24.40 | $25.68 | $24.69 | 12,551,600 |
| 2018-02-07 | $25.21 | $25.67 | $24.30 | $24.55 | $23.60 | 12,772,140 |
| 2018-02-06 | $25.80 | $25.82 | $24.01 | $24.48 | $23.53 | 14,466,330 |
| 2018-02-05 | $25.80 | $26.60 | $25.01 | $26.39 | $25.37 | 9,614,070 |
| 2018-02-02 | $25.75 | $26.68 | $25.51 | $26.02 | $25.01 | 13,502,340 |
| 2018-02-01 | $26.10 | $26.29 | $24.80 | $25.75 | $24.75 | 11,760,020 |
| 2018-01-31 | $26.79 | $27.20 | $25.65 | $26.10 | $25.09 | 13,396,220 |
| 2018-01-30 | $26.15 | $27.00 | $26.15 | $26.84 | $25.80 | 10,322,890 |
| 2018-01-29 | $27.18 | $27.66 | $26.15 | $26.17 | $25.16 | 13,580,780 |
| 2018-01-26 | $26.67 | $27.65 | $26.67 | $27.00 | $25.96 | 12,270,510 |
| 2018-01-25 | $26.55 | $27.45 | $26.40 | $26.88 | $25.84 | 14,505,450 |
| 2018-01-24 | $25.80 | $27.54 | $25.80 | $26.70 | $25.67 | 22,357,520 |
| 2018-01-23 | $26.16 | $26.81 | $25.64 | $26.06 | $25.05 | 10,480,420 |
| 2018-01-22 | $26.02 | $26.09 | $25.50 | $26.03 | $25.02 | 9,858,160 |
| 2018-01-19 | $25.88 | $26.19 | $25.63 | $26.02 | $25.01 | 10,404,900 |
| 2018-01-18 | $26.00 | $26.07 | $25.63 | $25.91 | $24.91 | 9,149,440 |
| 2018-01-17 | $24.46 | $26.10 | $24.46 | $26.04 | $25.03 | 23,440,600 |
| 2018-01-16 | $24.23 | $25.17 | $24.22 | $24.41 | $23.47 | 13,559,260 |
| 2018-01-15 | $24.60 | $25.19 | $24.22 | $24.41 | $23.47 | 8,565,700 |
| 2018-01-12 | $24.96 | $24.96 | $24.51 | $24.65 | $23.70 | 6,666,320 |
| 2018-01-11 | $25.17 | $25.20 | $24.61 | $25.00 | $24.03 | 7,195,020 |
| 2018-01-10 | $25.34 | $25.51 | $24.80 | $25.29 | $24.31 | 9,646,660 |
| 2018-01-09 | $25.30 | $25.55 | $24.92 | $25.35 | $24.37 | 10,101,050 |
| 2018-01-08 | $25.09 | $25.34 | $24.69 | $25.30 | $24.32 | 15,520,760 |
| 2018-01-05 | $23.68 | $25.11 | $23.43 | $25.09 | $24.12 | 19,707,390 |
| 2018-01-04 | $23.38 | $23.74 | $23.31 | $23.53 | $22.62 | 10,617,470 |
| 2018-01-03 | $23.97 | $24.12 | $23.14 | $23.38 | $22.48 | 18,605,150 |
| 2018-01-02 | $24.50 | $24.66 | $23.63 | $24.00 | $23.07 | 8,876,490 |
| 2018-01-01 | $24.16 | $24.16 | $24.16 | $24.16 | $23.23 | 0 |
| 2017-12-29 | $23.60 | $24.45 | $23.60 | $24.16 | $23.23 | 9,504,500 |
| 2017-12-28 | $24.04 | $24.16 | $23.33 | $23.58 | $22.67 | 7,594,420 |
| 2017-12-27 | $24.19 | $24.72 | $23.67 | $23.89 | $22.97 | 7,873,630 |
| 2017-12-26 | $24.79 | $24.92 | $24.00 | $24.08 | $23.15 | 8,737,680 |
| 2017-12-25 | $24.30 | $25.01 | $24.01 | $24.88 | $23.92 | 8,570,610 |
| 2017-12-22 | $25.10 | $25.15 | $23.99 | $24.10 | $23.17 | 7,447,360 |
| 2017-12-21 | $24.61 | $25.37 | $24.51 | $25.06 | $24.09 | 12,035,880 |
| 2017-12-20 | $24.48 | $25.29 | $24.31 | $24.46 | $23.51 | 12,888,400 |
| 2017-12-19 | $24.33 | $24.45 | $23.88 | $24.23 | $23.29 | 7,248,350 |
| 2017-12-18 | $24.55 | $24.99 | $23.65 | $24.26 | $23.32 | 9,354,540 |
| 2017-12-15 | $24.55 | $25.00 | $24.21 | $24.38 | $23.44 | 7,692,040 |
| 2017-12-14 | $24.65 | $24.87 | $24.35 | $24.50 | $23.55 | 7,200,100 |
| 2017-12-13 | $24.23 | $24.82 | $24.09 | $24.72 | $23.76 | 8,444,900 |
| 2017-12-12 | $24.19 | $24.58 | $23.88 | $24.35 | $23.41 | 8,803,180 |
| 2017-12-11 | $23.32 | $24.15 | $23.32 | $24.14 | $23.21 | 11,251,050 |
| 2017-12-08 | $23.39 | $23.63 | $22.98 | $23.50 | $22.59 | 11,335,350 |
| 2017-12-07 | $23.20 | $23.59 | $22.86 | $23.32 | $22.42 | 9,869,260 |
| 2017-12-06 | $22.40 | $23.11 | $22.26 | $23.06 | $22.17 | 10,637,170 |
| 2017-12-05 | $22.15 | $22.62 | $22.13 | $22.39 | $21.52 | 6,005,460 |
| 2017-12-04 | $22.10 | $22.37 | $22.03 | $22.32 | $21.46 | 4,521,870 |
| 2017-12-01 | $21.86 | $22.46 | $21.67 | $22.12 | $21.27 | 7,547,440 |
| 2017-11-30 | $21.60 | $22.18 | $21.42 | $21.76 | $20.92 | 9,966,840 |
| 2017-11-29 | $21.68 | $21.76 | $21.12 | $21.72 | $20.88 | 6,158,100 |
| 2017-11-28 | $21.38 | $21.72 | $21.11 | $21.67 | $20.83 | 10,085,060 |
| 2017-11-27 | $22.20 | $22.23 | $21.26 | $21.37 | $20.54 | 8,865,020 |
| 2017-11-24 | $22.23 | $22.53 | $22.06 | $22.11 | $21.26 | 6,889,060 |
| 2017-11-23 | $23.70 | $23.71 | $22.27 | $22.42 | $21.55 | 12,282,860 |
| 2017-11-22 | $23.32 | $23.99 | $23.32 | $23.46 | $22.55 | 9,500,150 |
| 2017-11-21 | $24.23 | $24.31 | $23.25 | $23.59 | $22.68 | 17,090,300 |
| 2017-11-20 | $23.90 | $24.23 | $23.02 | $24.15 | $23.22 | 10,445,560 |
| 2017-11-17 | $24.49 | $24.68 | $24.03 | $24.03 | $23.10 | 10,573,420 |
| 2017-11-16 | $24.50 | $24.79 | $24.10 | $24.74 | $23.78 | 12,244,670 |
| 2017-11-15 | $24.70 | $25.14 | $24.30 | $24.59 | $23.64 | 13,771,440 |
| 2017-11-14 | $24.55 | $24.86 | $24.21 | $24.70 | $23.75 | 17,072,840 |
| 2017-11-13 | $24.40 | $24.95 | $24.08 | $24.43 | $23.49 | 23,801,140 |
| 2017-11-10 | $23.59 | $24.13 | $23.42 | $24.12 | $23.19 | 18,841,990 |
| 2017-11-09 | $23.18 | $23.52 | $22.88 | $23.51 | $22.60 | 13,789,270 |
| 2017-11-08 | $23.23 | $24.09 | $23.11 | $23.37 | $22.47 | 23,455,810 |
| 2017-11-07 | $23.40 | $23.96 | $23.11 | $23.41 | $22.51 | 12,338,750 |
| 2017-11-06 | $22.97 | $23.89 | $22.66 | $23.50 | $22.59 | 15,623,580 |
| 2017-11-03 | $22.93 | $23.34 | $22.75 | $23.04 | $22.15 | 7,502,720 |
| 2017-11-02 | $23.12 | $23.25 | $22.83 | $22.93 | $22.04 | 5,268,360 |
| 2017-11-01 | $23.52 | $23.89 | $23.06 | $23.29 | $22.39 | 9,870,530 |
| 2017-10-31 | $23.66 | $23.67 | $23.26 | $23.65 | $22.74 | 7,139,850 |
| 2017-10-30 | $23.31 | $23.77 | $22.88 | $23.71 | $22.79 | 11,582,370 |
| 2017-10-27 | $23.20 | $23.66 | $22.92 | $23.18 | $22.28 | 9,939,020 |
| 2017-10-26 | $23.78 | $24.05 | $23.05 | $23.08 | $22.19 | 14,212,360 |
| 2017-10-25 | $23.40 | $23.80 | $23.20 | $23.60 | $22.69 | 7,096,920 |
| 2017-10-24 | $23.37 | $23.60 | $23.15 | $23.39 | $22.49 | 6,941,560 |
| 2017-10-23 | $22.60 | $23.48 | $22.52 | $23.45 | $22.54 | 11,612,440 |
| 2017-10-20 | $22.80 | $22.85 | $22.27 | $22.58 | $21.71 | 5,238,270 |
| 2017-10-19 | $22.76 | $23.36 | $22.67 | $22.86 | $21.98 | 9,447,360 |
| 2017-10-18 | $22.50 | $22.86 | $22.33 | $22.77 | $21.89 | 7,670,850 |
| 2017-10-17 | $22.10 | $22.65 | $22.07 | $22.48 | $21.61 | 6,696,140 |
| 2017-10-16 | $22.25 | $22.69 | $22.10 | $22.17 | $21.31 | 6,502,640 |
| 2017-10-13 | $22.39 | $22.68 | $22.17 | $22.49 | $21.62 | 7,924,150 |
| 2017-10-12 | $22.40 | $22.73 | $22.09 | $22.30 | $21.44 | 10,608,060 |
| 2017-10-11 | $23.03 | $23.50 | $22.19 | $22.23 | $21.37 | 16,442,940 |
| 2017-10-10 | $21.95 | $22.95 | $21.73 | $22.80 | $21.92 | 20,848,350 |
| 2017-10-09 | $21.77 | $22.20 | $21.62 | $21.95 | $21.10 | 8,013,520 |
| 2017-10-06 | $21.49 | $21.49 | $21.49 | $21.49 | $20.66 | 0 |
| 2017-10-05 | $21.49 | $21.49 | $21.49 | $21.49 | $20.66 | 0 |
| 2017-10-04 | $21.49 | $21.49 | $21.49 | $21.49 | $20.66 | 0 |
| 2017-10-03 | $21.49 | $21.49 | $21.49 | $21.49 | $20.66 | 0 |
| 2017-10-02 | $21.49 | $21.49 | $21.49 | $21.49 | $20.66 | 0 |
| 2017-09-29 | $21.37 | $21.80 | $21.36 | $21.49 | $20.66 | 4,094,950 |
| 2017-09-28 | $20.95 | $21.57 | $20.78 | $21.44 | $20.61 | 6,198,520 |
| 2017-09-27 | $20.92 | $21.16 | $20.70 | $20.99 | $20.18 | 5,032,320 |
| 2017-09-26 | $20.95 | $21.28 | $20.75 | $20.99 | $20.18 | 5,665,480 |
| 2017-09-25 | $21.38 | $21.38 | $20.50 | $21.10 | $20.28 | 11,094,560 |
| 2017-09-22 | $21.20 | $21.64 | $21.19 | $21.42 | $20.59 | 3,678,310 |
| 2017-09-21 | $21.60 | $21.80 | $21.15 | $21.19 | $20.37 | 4,652,790 |
| 2017-09-20 | $21.60 | $21.81 | $21.38 | $21.60 | $20.77 | 3,359,900 |
| 2017-09-19 | $21.76 | $21.87 | $21.45 | $21.60 | $20.77 | 5,566,870 |
| 2017-09-18 | $21.24 | $21.85 | $21.10 | $21.78 | $20.94 | 8,578,990 |
| 2017-09-15 | $21.13 | $21.29 | $21.05 | $21.19 | $20.37 | 5,037,120 |
| 2017-09-14 | $21.48 | $21.65 | $21.07 | $21.13 | $20.31 | 7,612,270 |
| 2017-09-13 | $21.46 | $21.64 | $21.16 | $21.48 | $20.65 | 8,729,410 |
| 2017-09-12 | $21.28 | $21.91 | $21.20 | $21.46 | $20.63 | 13,276,490 |
| 2017-09-11 | $22.49 | $22.50 | $21.12 | $21.45 | $20.62 | 41,883,600 |
| 2017-09-08 | $23.16 | $23.25 | $22.70 | $22.78 | $21.90 | 11,446,500 |
| 2017-09-07 | $23.39 | $23.63 | $23.27 | $23.30 | $22.40 | 4,488,800 |
| 2017-09-06 | $23.52 | $23.55 | $23.20 | $23.51 | $22.60 | 6,261,510 |
| 2017-09-05 | $23.08 | $23.65 | $22.89 | $23.52 | $22.61 | 14,344,690 |
| 2017-09-04 | $23.20 | $23.44 | $22.80 | $23.08 | $22.19 | 10,187,470 |
| 2017-09-01 | $22.54 | $23.48 | $22.44 | $23.14 | $22.25 | 14,105,240 |
| 2017-08-31 | $22.39 | $22.57 | $22.02 | $22.44 | $21.57 | 5,389,030 |
| 2017-08-30 | $22.40 | $22.50 | $22.05 | $22.39 | $21.52 | 5,692,380 |
| 2017-08-29 | $22.21 | $22.86 | $22.20 | $22.29 | $21.43 | 9,550,360 |
| 2017-08-28 | $21.51 | $22.05 | $21.49 | $21.89 | $21.04 | 4,367,040 |
| 2017-08-25 | $21.33 | $21.67 | $21.33 | $21.55 | $20.72 | 2,998,360 |
| 2017-08-24 | $22.11 | $22.11 | $21.31 | $21.38 | $20.55 | 5,838,190 |
| 2017-08-23 | $21.75 | $22.18 | $21.70 | $22.08 | $21.23 | 3,568,850 |
| 2017-08-22 | $22.04 | $22.10 | $21.73 | $21.85 | $21.01 | 3,441,800 |
| 2017-08-21 | $22.02 | $22.22 | $21.85 | $22.10 | $21.25 | 3,429,930 |
| 2017-08-18 | $21.62 | $22.18 | $21.60 | $21.99 | $21.14 | 5,534,560 |
| 2017-08-17 | $22.25 | $22.25 | $21.80 | $21.82 | $20.98 | 6,600,600 |
| 2017-08-16 | $21.96 | $22.45 | $21.75 | $22.24 | $21.38 | 9,237,360 |
| 2017-08-15 | $21.80 | $22.20 | $21.65 | $21.94 | $21.09 | 6,316,150 |
| 2017-08-14 | $21.33 | $22.16 | $21.33 | $21.85 | $21.01 | 9,012,740 |
| 2017-08-11 | $21.65 | $22.19 | $21.26 | $21.29 | $20.47 | 8,430,080 |
| 2017-08-10 | $21.47 | $22.60 | $21.47 | $21.60 | $20.77 | 10,444,780 |
| 2017-08-09 | $20.73 | $21.26 | $20.61 | $21.15 | $20.33 | 3,999,850 |
| 2017-08-08 | $20.61 | $20.82 | $20.26 | $20.73 | $19.93 | 3,974,130 |
| 2017-08-07 | $20.90 | $20.90 | $20.37 | $20.60 | $19.80 | 4,733,070 |
| 2017-08-04 | $21.37 | $21.47 | $20.71 | $20.90 | $20.09 | 5,848,680 |
| 2017-08-03 | $21.20 | $21.50 | $21.00 | $21.36 | $20.53 | 5,441,090 |
| 2017-08-02 | $20.95 | $21.85 | $20.95 | $21.27 | $20.45 | 9,594,360 |
| 2017-08-01 | $20.55 | $21.23 | $20.51 | $20.95 | $20.14 | 5,196,820 |
| 2017-07-31 | $20.40 | $20.83 | $20.37 | $20.62 | $19.82 | 3,162,750 |
| 2017-07-28 | $20.58 | $20.84 | $20.40 | $20.50 | $19.71 | 4,599,720 |
| 2017-07-27 | $19.90 | $20.70 | $19.90 | $20.58 | $19.78 | 9,927,960 |
| 2017-07-26 | $20.60 | $20.84 | $19.79 | $19.95 | $19.18 | 13,074,710 |
| 2017-07-25 | $21.25 | $21.25 | $20.35 | $20.68 | $19.88 | 6,541,630 |
| 2017-07-24 | $20.74 | $21.37 | $20.65 | $21.15 | $20.33 | 4,646,170 |
| 2017-07-21 | $21.21 | $21.50 | $20.73 | $20.84 | $20.03 | 4,833,790 |
| 2017-07-20 | $20.94 | $21.57 | $20.91 | $21.25 | $20.43 | 4,962,560 |
| 2017-07-19 | $20.63 | $21.12 | $20.63 | $20.96 | $20.15 | 5,516,420 |
| 2017-07-18 | $20.60 | $21.12 | $20.47 | $20.63 | $19.83 | 7,051,930 |
| 2017-07-17 | $21.54 | $21.54 | $20.05 | $20.81 | $20.01 | 13,288,450 |
| 2017-07-14 | $21.70 | $21.94 | $21.56 | $21.71 | $20.87 | 5,337,300 |
| 2017-07-13 | $21.50 | $21.74 | $21.30 | $21.72 | $20.88 | 6,668,230 |
| 2017-07-12 | $21.81 | $21.95 | $21.02 | $21.40 | $20.57 | 10,598,660 |
| 2017-07-11 | $21.46 | $22.03 | $21.41 | $21.81 | $20.97 | 8,492,740 |
| 2017-07-10 | $21.26 | $21.78 | $21.26 | $21.39 | $20.56 | 6,065,980 |
| 2017-07-07 | $21.70 | $21.81 | $21.34 | $21.54 | $20.71 | 8,319,980 |
| 2017-07-06 | $22.05 | $22.19 | $21.40 | $21.84 | $21.00 | 8,388,280 |
| 2017-07-05 | $21.78 | $22.39 | $21.72 | $22.11 | $21.26 | 6,518,930 |
| 2017-07-04 | $22.32 | $22.44 | $21.80 | $21.81 | $20.97 | 8,687,390 |
| 2017-07-03 | $22.23 | $22.54 | $21.91 | $22.40 | $21.53 | 6,998,820 |
| 2017-06-30 | $21.20 | $21.20 | $21.20 | $21.20 | $20.38 | 0 |
| 2017-06-29 | $21.20 | $21.20 | $21.20 | $21.20 | $20.38 | 0 |
| 2017-06-28 | $21.44 | $21.60 | $21.05 | $21.20 | $20.38 | 7,688,690 |
| 2017-06-27 | $21.47 | $21.57 | $21.19 | $21.42 | $20.59 | 6,603,770 |
| 2017-06-26 | $21.50 | $21.83 | $21.13 | $21.51 | $20.68 | 8,182,180 |
| 2017-06-23 | $21.25 | $21.53 | $20.93 | $21.37 | $20.54 | 8,868,900 |
| 2017-06-22 | $20.81 | $21.55 | $20.71 | $21.28 | $20.46 | 11,716,380 |
| 2017-06-21 | $20.49 | $21.15 | $20.49 | $20.85 | $20.04 | 4,588,540 |
| 2017-06-20 | $20.46 | $20.73 | $20.39 | $20.51 | $19.72 | 5,704,000 |
| 2017-06-19 | $20.29 | $20.69 | $20.20 | $20.56 | $19.77 | 5,044,340 |
| 2017-06-16 | $20.75 | $20.75 | $20.25 | $20.39 | $19.60 | 9,150,920 |
| 2017-06-15 | $21.13 | $21.19 | $20.60 | $20.83 | $19.93 | 9,255,530 |
| 2017-06-14 | $20.94 | $21.28 | $20.76 | $21.16 | $20.15 | 8,604,770 |
| 2017-06-13 | $20.27 | $21.09 | $20.23 | $21.05 | $20.04 | 10,567,320 |
| 2017-06-12 | $20.50 | $20.71 | $20.22 | $20.35 | $19.38 | 9,381,270 |
| 2017-06-09 | $20.02 | $20.49 | $19.95 | $20.48 | $19.50 | 7,837,260 |
| 2017-06-08 | $20.15 | $20.19 | $19.90 | $20.02 | $19.06 | 5,369,100 |
| 2017-06-07 | $19.40 | $20.12 | $19.35 | $20.05 | $19.09 | 8,592,600 |
| 2017-06-06 | $19.23 | $19.48 | $19.21 | $19.48 | $18.55 | 6,275,850 |
| 2017-06-05 | $20.00 | $20.10 | $19.14 | $19.23 | $18.31 | 10,611,290 |
| 2017-06-02 | $19.72 | $20.08 | $19.70 | $19.88 | $18.93 | 6,791,980 |
| 2017-06-01 | $19.60 | $19.99 | $19.60 | $19.91 | $18.96 | 6,863,210 |
| 2017-05-31 | $19.81 | $19.98 | $19.58 | $19.71 | $18.77 | 9,258,690 |
| 2017-05-30 | $19.90 | $19.90 | $19.90 | $19.90 | $18.95 | 0 |
| 2017-05-29 | $19.90 | $19.90 | $19.90 | $19.90 | $18.95 | 0 |
| 2017-05-26 | $20.20 | $20.45 | $19.81 | $19.90 | $18.95 | 7,380,250 |
| 2017-05-25 | $20.50 | $20.55 | $20.03 | $20.13 | $19.17 | 8,016,870 |
| 2017-05-24 | $19.50 | $20.35 | $19.40 | $20.35 | $19.38 | 9,517,280 |
| 2017-05-23 | $19.67 | $20.00 | $19.46 | $19.70 | $18.76 | 7,495,850 |
| 2017-05-22 | $20.45 | $20.45 | $19.54 | $19.67 | $18.73 | 7,752,520 |
| 2017-05-19 | $19.70 | $20.10 | $19.60 | $20.10 | $19.14 | 7,119,800 |
| 2017-05-18 | $19.57 | $19.77 | $19.43 | $19.69 | $18.75 | 7,962,950 |
| 2017-05-17 | $19.95 | $20.12 | $19.53 | $19.53 | $18.60 | 10,363,530 |
| 2017-05-16 | $18.90 | $19.93 | $18.90 | $19.93 | $18.98 | 11,620,320 |
| 2017-05-15 | $18.83 | $19.14 | $18.79 | $19.02 | $18.11 | 5,924,090 |
| 2017-05-12 | $18.98 | $19.03 | $18.70 | $18.83 | $17.93 | 5,276,710 |
| 2017-05-11 | $18.95 | $19.06 | $18.69 | $19.00 | $18.09 | 8,697,170 |
| 2017-05-10 | $19.05 | $19.20 | $18.91 | $19.05 | $18.14 | 8,259,040 |
| 2017-05-09 | $18.90 | $19.13 | $18.42 | $19.07 | $18.16 | 8,244,260 |
| 2017-05-08 | $18.79 | $19.13 | $18.64 | $18.87 | $17.97 | 11,143,460 |
| 2017-05-05 | $18.57 | $18.79 | $18.35 | $18.75 | $17.85 | 9,085,650 |
| 2017-05-04 | $18.33 | $18.54 | $18.21 | $18.43 | $17.55 | 5,722,200 |
| 2017-05-03 | $18.56 | $18.69 | $18.25 | $18.37 | $17.49 | 6,590,090 |
| 2017-05-02 | $18.38 | $18.70 | $18.20 | $18.55 | $17.66 | 4,724,810 |
| 2017-05-01 | $18.26 | $18.26 | $18.26 | $18.26 | $17.39 | 0 |
| 2017-04-28 | $18.70 | $18.79 | $18.23 | $18.26 | $17.39 | 5,007,920 |
| 2017-04-27 | $18.66 | $18.86 | $18.37 | $18.62 | $17.73 | 5,492,680 |
| 2017-04-26 | $18.67 | $18.82 | $18.52 | $18.67 | $17.78 | 5,998,650 |
| 2017-04-25 | $18.34 | $18.82 | $18.13 | $18.79 | $17.89 | 7,164,360 |
| 2017-04-24 | $18.46 | $18.60 | $18.03 | $18.28 | $17.41 | 5,290,920 |
| 2017-04-21 | $18.33 | $18.84 | $18.33 | $18.51 | $17.62 | 8,270,150 |
| 2017-04-20 | $18.04 | $18.43 | $17.96 | $18.32 | $17.44 | 5,230,060 |
| 2017-04-19 | $18.14 | $18.20 | $17.80 | $18.04 | $17.18 | 4,015,660 |
| 2017-04-18 | $18.37 | $18.44 | $18.14 | $18.14 | $17.27 | 4,584,350 |
| 2017-04-17 | $18.14 | $18.47 | $18.10 | $18.30 | $17.42 | 3,735,350 |
| 2017-04-14 | $18.14 | $18.25 | $17.92 | $18.23 | $17.36 | 5,568,870 |
| 2017-04-13 | $18.34 | $18.65 | $18.05 | $18.14 | $17.27 | 5,002,250 |
| 2017-04-12 | $18.42 | $18.59 | $18.25 | $18.27 | $17.40 | 5,774,590 |
| 2017-04-11 | $18.13 | $18.51 | $18.09 | $18.43 | $17.55 | 10,016,440 |
| 2017-04-10 | $18.12 | $18.51 | $18.11 | $18.18 | $17.31 | 8,960,790 |
| 2017-04-07 | $17.79 | $18.28 | $17.70 | $18.12 | $17.25 | 16,195,050 |
| 2017-04-06 | $17.55 | $17.79 | $17.47 | $17.62 | $16.78 | 5,857,620 |
| 2017-04-05 | $17.33 | $17.65 | $17.32 | $17.54 | $16.70 | 6,329,670 |
| 2017-04-04 | $17.33 | $17.33 | $17.33 | $17.33 | $16.50 | 0 |
| 2017-04-03 | $17.33 | $17.33 | $17.33 | $17.33 | $16.50 | 0 |
| 2017-03-31 | $17.10 | $17.43 | $17.10 | $17.33 | $16.50 | 4,051,100 |
| 2017-03-30 | $17.35 | $17.40 | $17.03 | $17.07 | $16.25 | 4,866,740 |
| 2017-03-29 | $17.57 | $17.61 | $17.34 | $17.37 | $16.54 | 3,430,840 |
| 2017-03-28 | $17.35 | $17.68 | $17.35 | $17.53 | $16.69 | 7,062,870 |
| 2017-03-27 | $17.50 | $17.51 | $17.30 | $17.35 | $16.52 | 4,436,390 |
| 2017-03-24 | $17.55 | $17.62 | $17.37 | $17.52 | $16.68 | 4,924,590 |
| 2017-03-23 | $17.42 | $17.74 | $17.29 | $17.48 | $16.64 | 10,315,960 |
| 2017-03-22 | $17.11 | $17.42 | $17.10 | $17.42 | $16.59 | 9,407,290 |
| 2017-03-21 | $17.20 | $17.20 | $17.10 | $17.18 | $16.36 | 3,821,210 |
| 2017-03-20 | $17.08 | $17.20 | $17.00 | $17.19 | $16.37 | 4,023,760 |
| 2017-03-17 | $17.15 | $17.22 | $17.06 | $17.07 | $16.25 | 4,391,430 |
| 2017-03-16 | $17.11 | $17.20 | $17.06 | $17.15 | $16.33 | 5,920,620 |
| 2017-03-15 | $17.16 | $17.18 | $17.05 | $17.11 | $16.29 | 3,786,480 |
| 2017-03-14 | $17.28 | $17.29 | $17.12 | $17.12 | $16.30 | 5,015,040 |
| 2017-03-13 | $17.21 | $17.35 | $17.15 | $17.25 | $16.43 | 4,504,100 |
| 2017-03-10 | $17.30 | $17.36 | $17.21 | $17.26 | $16.43 | 3,170,720 |
| 2017-03-09 | $17.25 | $17.36 | $17.19 | $17.34 | $16.51 | 4,306,430 |
| 2017-03-08 | $17.66 | $17.66 | $17.21 | $17.31 | $16.48 | 10,944,720 |
| 2017-03-07 | $17.37 | $17.68 | $17.35 | $17.66 | $16.82 | 8,293,840 |
| 2017-03-06 | $17.28 | $17.39 | $17.20 | $17.37 | $16.54 | 5,518,610 |
| 2017-03-03 | $17.22 | $17.32 | $17.11 | $17.28 | $16.45 | 4,501,210 |
| 2017-03-02 | $17.40 | $17.40 | $17.14 | $17.23 | $16.41 | 7,317,760 |
| 2017-03-01 | $17.04 | $17.39 | $17.04 | $17.33 | $16.50 | 11,378,240 |
| 2017-02-28 | $16.95 | $17.05 | $16.75 | $17.01 | $16.20 | 6,197,030 |
| 2017-02-27 | $17.14 | $17.20 | $16.88 | $16.95 | $16.14 | 7,288,400 |
| 2017-02-24 | $17.27 | $17.42 | $17.07 | $17.16 | $16.34 | 10,839,070 |
| 2017-02-23 | $17.05 | $17.16 | $16.98 | $17.08 | $16.26 | 5,351,470 |
| 2017-02-22 | $17.25 | $17.29 | $17.00 | $17.10 | $16.28 | 5,140,630 |
| 2017-02-21 | $17.22 | $17.27 | $17.09 | $17.25 | $16.43 | 5,156,450 |
| 2017-02-20 | $17.00 | $17.28 | $17.00 | $17.19 | $16.37 | 4,104,830 |
| 2017-02-17 | $17.07 | $17.22 | $17.02 | $17.06 | $16.24 | 2,761,030 |
| 2017-02-16 | $17.06 | $17.16 | $17.01 | $17.07 | $16.25 | 2,749,470 |
| 2017-02-15 | $17.25 | $17.38 | $17.03 | $17.07 | $16.25 | 3,880,950 |
| 2017-02-14 | $17.11 | $17.33 | $17.11 | $17.15 | $16.33 | 3,533,990 |
| 2017-02-13 | $17.16 | $17.16 | $17.00 | $17.13 | $16.31 | 3,628,480 |
| 2017-02-10 | $17.00 | $17.12 | $16.98 | $17.05 | $16.23 | 3,936,310 |
| 2017-02-09 | $16.98 | $17.18 | $16.95 | $17.08 | $16.26 | 7,152,210 |
| 2017-02-08 | $16.87 | $17.01 | $16.70 | $16.89 | $16.08 | 4,444,470 |
| 2017-02-07 | $16.82 | $16.94 | $16.76 | $16.86 | $16.05 | 2,198,560 |
| 2017-02-06 | $16.77 | $17.05 | $16.72 | $16.89 | $16.08 | 3,880,210 |
| 2017-02-03 | $17.08 | $17.09 | $16.69 | $16.77 | $15.97 | 3,173,750 |
| 2017-02-02 | $17.04 | $17.04 | $17.04 | $17.04 | $16.23 | 0 |
| 2017-02-01 | $17.04 | $17.04 | $17.04 | $17.04 | $16.23 | 0 |
| 2017-01-31 | $17.04 | $17.04 | $17.04 | $17.04 | $16.23 | 0 |
| 2017-01-30 | $17.04 | $17.04 | $17.04 | $17.04 | $16.23 | 0 |
| 2017-01-27 | $17.04 | $17.04 | $17.04 | $17.04 | $16.23 | 0 |
| 2017-01-26 | $16.88 | $17.06 | $16.88 | $17.04 | $16.23 | 3,263,050 |
| 2017-01-25 | $16.86 | $17.07 | $16.80 | $16.88 | $16.07 | 2,468,570 |
| 2017-01-24 | $16.97 | $17.04 | $16.78 | $16.88 | $16.07 | 2,184,520 |
| 2017-01-23 | $16.54 | $17.07 | $16.54 | $17.00 | $16.19 | 6,514,910 |
| 2017-01-20 | $16.59 | $16.74 | $16.35 | $16.50 | $15.71 | 5,401,920 |
| 2017-01-19 | $16.80 | $16.80 | $16.48 | $16.53 | $15.74 | 2,831,100 |
| 2017-01-18 | $16.70 | $16.88 | $16.70 | $16.83 | $16.03 | 1,677,590 |
| 2017-01-17 | $16.99 | $16.99 | $16.65 | $16.78 | $15.98 | 3,826,760 |
| 2017-01-16 | $17.15 | $17.27 | $16.40 | $16.84 | $16.03 | 5,857,940 |
| 2017-01-13 | $17.28 | $17.28 | $17.01 | $17.05 | $16.23 | 2,585,330 |
| 2017-01-12 | $17.02 | $17.40 | $17.01 | $17.05 | $16.23 | 5,125,780 |
| 2017-01-11 | $17.53 | $17.55 | $17.00 | $17.00 | $16.19 | 5,487,470 |
| 2017-01-10 | $17.70 | $17.78 | $17.50 | $17.53 | $16.69 | 2,933,790 |
| 2017-01-09 | $17.65 | $17.80 | $17.53 | $17.65 | $16.81 | 3,608,550 |
| 2017-01-06 | $17.96 | $18.06 | $17.61 | $17.66 | $16.82 | 5,601,440 |
| 2017-01-05 | $18.11 | $18.13 | $17.92 | $17.96 | $17.10 | 2,348,450 |
| 2017-01-04 | $17.88 | $18.09 | $17.87 | $18.06 | $17.20 | 2,737,040 |
| 2017-01-03 | $17.88 | $18.04 | $17.81 | $17.94 | $17.08 | 4,656,030 |
| 2017-01-02 | $17.93 | $17.93 | $17.93 | $17.93 | $17.07 | 0 |
| 2016-12-30 | $18.03 | $18.20 | $17.86 | $17.93 | $17.07 | 3,763,470 |
| 2016-12-29 | $17.90 | $18.22 | $17.90 | $18.03 | $17.17 | 3,629,090 |
| 2016-12-28 | $17.84 | $18.02 | $17.76 | $17.90 | $17.04 | 2,830,860 |
| 2016-12-27 | $18.50 | $18.60 | $17.78 | $17.85 | $17.00 | 6,657,840 |
| 2016-12-26 | $18.12 | $18.12 | $18.12 | $18.12 | $17.25 | 0 |
| 2016-12-23 | $18.12 | $18.12 | $18.12 | $18.12 | $17.25 | 0 |
| 2016-12-22 | $18.12 | $18.12 | $18.12 | $18.12 | $17.25 | 0 |
| 2016-12-21 | $18.12 | $18.12 | $18.12 | $18.12 | $17.25 | 0 |
| 2016-12-20 | $18.12 | $18.12 | $18.12 | $18.12 | $17.25 | 0 |
| 2016-12-19 | $18.12 | $18.12 | $18.12 | $18.12 | $17.25 | 0 |
| 2016-12-16 | $18.12 | $18.12 | $18.12 | $18.12 | $17.25 | 0 |
| 2016-12-15 | $18.14 | $18.37 | $18.01 | $18.12 | $17.25 | 5,191,790 |
| 2016-12-14 | $17.98 | $18.28 | $17.96 | $18.21 | $17.34 | 5,545,430 |
| 2016-12-13 | $17.69 | $18.14 | $17.69 | $18.05 | $17.19 | 13,055,410 |
| 2016-12-12 | $18.98 | $19.05 | $17.51 | $17.60 | $16.76 | 18,215,210 |
| 2016-12-09 | $18.43 | $19.28 | $18.43 | $18.98 | $18.07 | 17,197,040 |
| 2016-12-08 | $18.68 | $18.74 | $18.40 | $18.42 | $17.54 | 6,065,230 |
| 2016-12-07 | $18.66 | $18.90 | $18.42 | $18.60 | $17.71 | 8,086,350 |
| 2016-12-06 | $18.87 | $19.04 | $18.81 | $18.83 | $17.93 | 7,250,280 |
| 2016-12-05 | $18.50 | $18.89 | $18.42 | $18.88 | $17.98 | 6,172,930 |
| 2016-12-02 | $18.62 | $18.94 | $18.61 | $18.70 | $17.81 | 10,399,490 |
| 2016-12-01 | $18.83 | $18.84 | $18.63 | $18.65 | $17.76 | 6,078,320 |
| 2016-11-30 | $18.61 | $18.89 | $18.57 | $18.73 | $17.83 | 6,563,790 |
| 2016-11-29 | $18.60 | $18.77 | $18.44 | $18.62 | $17.73 | 7,345,780 |
| 2016-11-28 | $18.57 | $18.74 | $18.45 | $18.66 | $17.77 | 7,894,670 |
| 2016-11-25 | $18.36 | $18.52 | $18.25 | $18.49 | $17.61 | 5,432,840 |
| 2016-11-24 | $18.34 | $18.40 | $18.23 | $18.31 | $17.43 | 7,948,930 |
| 2016-11-23 | $18.50 | $18.60 | $18.30 | $18.32 | $17.44 | 8,718,490 |
| 2016-11-22 | $18.40 | $18.57 | $18.33 | $18.56 | $17.67 | 6,844,900 |
| 2016-11-21 | $18.40 | $18.56 | $18.35 | $18.40 | $17.52 | 3,457,340 |
| 2016-11-18 | $18.56 | $18.65 | $18.38 | $18.42 | $17.54 | 5,051,180 |
| 2016-11-17 | $18.70 | $18.75 | $18.48 | $18.55 | $17.66 | 4,639,880 |
| 2016-11-16 | $18.86 | $18.98 | $18.61 | $18.70 | $17.81 | 8,432,510 |
| 2016-11-15 | $18.69 | $18.78 | $18.56 | $18.72 | $17.82 | 4,345,130 |
| 2016-11-14 | $18.58 | $18.92 | $18.58 | $18.62 | $17.73 | 5,246,650 |
| 2016-11-11 | $18.62 | $18.80 | $18.51 | $18.70 | $17.81 | 5,180,830 |
| 2016-11-10 | $18.59 | $18.70 | $18.51 | $18.61 | $17.72 | 3,895,170 |
| 2016-11-09 | $18.61 | $18.66 | $18.10 | $18.38 | $17.50 | 5,012,580 |
| 2016-11-08 | $18.45 | $18.66 | $18.40 | $18.66 | $17.77 | 5,272,900 |
| 2016-11-07 | $18.59 | $18.60 | $18.30 | $18.39 | $17.51 | 3,772,000 |
| 2016-11-04 | $18.47 | $18.65 | $18.42 | $18.60 | $17.71 | 5,511,710 |
| 2016-11-03 | $18.37 | $18.50 | $18.34 | $18.45 | $17.57 | 5,430,820 |
| 2016-11-02 | $18.50 | $18.55 | $18.33 | $18.42 | $17.54 | 6,721,250 |
| 2016-11-01 | $18.55 | $18.58 | $18.35 | $18.50 | $17.62 | 6,644,360 |
| 2016-10-31 | $18.45 | $18.63 | $18.22 | $18.55 | $17.66 | 0 |
| 2016-10-28 | $18.77 | $18.82 | $18.42 | $18.47 | $17.59 | 8,589,410 |
| 2016-10-27 | $18.88 | $19.08 | $18.57 | $18.78 | $17.88 | 5,125,860 |
| 2016-10-26 | $18.94 | $19.16 | $18.90 | $18.93 | $18.02 | 6,159,700 |
| 2016-10-25 | $19.01 | $19.01 | $18.73 | $18.86 | $17.96 | 5,569,770 |
| 2016-10-24 | $18.89 | $19.09 | $18.76 | $18.95 | $18.04 | 4,120,090 |
| 2016-10-21 | $19.08 | $19.08 | $18.70 | $18.81 | $17.91 | 4,617,510 |
| 2016-10-20 | $19.04 | $19.14 | $18.94 | $19.00 | $18.09 | 3,919,100 |
| 2016-10-19 | $19.27 | $19.37 | $19.00 | $19.05 | $18.14 | 4,079,300 |
| 2016-10-18 | $19.13 | $19.34 | $19.03 | $19.30 | $18.38 | 4,914,860 |
| 2016-10-17 | $19.38 | $19.38 | $19.08 | $19.11 | $18.20 | 4,749,840 |
| 2016-10-14 | $19.30 | $19.49 | $19.09 | $19.24 | $18.32 | 6,273,550 |
| 2016-10-13 | $19.21 | $19.30 | $18.99 | $19.10 | $18.19 | 4,205,580 |
| 2016-10-12 | $18.84 | $19.26 | $18.75 | $19.23 | $18.31 | 7,743,990 |
| 2016-10-11 | $18.89 | $18.91 | $18.76 | $18.86 | $17.96 | 3,548,050 |
| 2016-10-10 | $18.68 | $18.92 | $18.62 | $18.86 | $17.96 | 4,765,740 |
| 2016-10-07 | $18.51 | $18.51 | $18.51 | $18.51 | $17.62 | 0 |
| 2016-10-06 | $18.51 | $18.51 | $18.51 | $18.51 | $17.62 | 0 |
| 2016-10-05 | $18.51 | $18.51 | $18.51 | $18.51 | $17.62 | 0 |
| 2016-10-04 | $18.51 | $18.51 | $18.51 | $18.51 | $17.62 | 0 |
| 2016-10-03 | $18.51 | $18.51 | $18.51 | $18.51 | $17.62 | 0 |
| 2016-09-30 | $18.53 | $18.71 | $18.48 | $18.51 | $17.62 | 2,505,810 |
| 2016-09-29 | $18.47 | $18.57 | $18.40 | $18.50 | $17.62 | 2,266,160 |
| 2016-09-28 | $18.45 | $18.55 | $18.27 | $18.47 | $17.59 | 2,783,890 |
| 2016-09-27 | $18.31 | $18.56 | $18.11 | $18.46 | $17.58 | 2,562,770 |
| 2016-09-26 | $18.42 | $18.63 | $18.31 | $18.33 | $17.45 | 3,126,110 |
| 2016-09-23 | $18.51 | $18.58 | $18.39 | $18.55 | $17.66 | 2,161,910 |
| 2016-09-22 | $18.55 | $18.75 | $18.41 | $18.46 | $17.58 | 3,505,680 |
| 2016-09-21 | $18.55 | $18.59 | $18.33 | $18.46 | $17.58 | 3,070,940 |
| 2016-09-20 | $18.66 | $18.66 | $18.45 | $18.53 | $17.64 | 2,158,670 |
| 2016-09-19 | $18.37 | $18.76 | $18.35 | $18.61 | $17.72 | 2,884,880 |
| 2016-09-16 | $18.36 | $18.36 | $18.36 | $18.36 | $17.48 | 0 |
| 2016-09-15 | $18.36 | $18.36 | $18.36 | $18.36 | $17.48 | 0 |
| 2016-09-14 | $18.35 | $18.53 | $18.25 | $18.36 | $17.48 | 3,573,830 |
| 2016-09-13 | $18.60 | $18.70 | $18.30 | $18.52 | $17.63 | 3,512,960 |
| 2016-09-12 | $18.57 | $18.72 | $18.44 | $18.60 | $17.71 | 5,833,770 |
| 2016-09-09 | $18.90 | $19.03 | $18.72 | $18.78 | $17.88 | 4,357,950 |
| 2016-09-08 | $19.14 | $19.26 | $18.81 | $18.97 | $18.06 | 5,007,940 |
| 2016-09-07 | $19.04 | $19.30 | $19.04 | $19.09 | $18.18 | 4,771,910 |
| 2016-09-06 | $18.85 | $19.10 | $18.68 | $19.06 | $18.15 | 4,971,290 |
| 2016-09-05 | $19.07 | $19.14 | $18.86 | $18.89 | $17.99 | 2,796,880 |
| 2016-09-02 | $18.85 | $18.97 | $18.80 | $18.95 | $18.04 | 2,865,560 |
| 2016-09-01 | $18.89 | $19.08 | $18.85 | $18.85 | $17.95 | 3,240,590 |
| 2016-08-31 | $19.12 | $19.18 | $18.86 | $18.94 | $18.03 | 5,356,580 |
| 2016-08-30 | $19.25 | $19.48 | $19.10 | $19.13 | $18.22 | 5,143,110 |
| 2016-08-29 | $19.18 | $19.41 | $19.10 | $19.13 | $18.22 | 5,928,910 |
| 2016-08-26 | $19.20 | $19.25 | $19.00 | $19.01 | $18.10 | 4,911,160 |
| 2016-08-25 | $18.80 | $19.28 | $18.60 | $19.20 | $18.28 | 6,796,020 |
| 2016-08-24 | $18.89 | $19.08 | $18.82 | $18.87 | $17.97 | 3,636,290 |
| 2016-08-23 | $18.98 | $19.17 | $18.81 | $18.89 | $17.99 | 3,984,640 |
| 2016-08-22 | $19.31 | $19.59 | $18.95 | $18.96 | $18.05 | 5,523,630 |
| 2016-08-19 | $19.30 | $19.40 | $19.10 | $19.20 | $18.28 | 4,158,770 |
| 2016-08-18 | $19.43 | $19.76 | $19.06 | $19.40 | $18.47 | 9,031,030 |
| 2016-08-17 | $19.02 | $20.27 | $18.75 | $19.45 | $18.52 | 13,261,020 |
| 2016-08-16 | $18.80 | $19.13 | $18.66 | $18.98 | $18.07 | 8,504,460 |
| 2016-08-15 | $18.50 | $18.86 | $18.20 | $18.79 | $17.89 | 9,044,260 |
| 2016-08-12 | $18.17 | $18.56 | $18.12 | $18.49 | $17.61 | 4,134,670 |
| 2016-08-11 | $18.31 | $18.46 | $18.18 | $18.18 | $17.31 | 2,980,170 |
| 2016-08-10 | $18.50 | $18.65 | $18.31 | $18.35 | $17.47 | 4,485,200 |
| 2016-08-09 | $18.50 | $18.61 | $18.46 | $18.57 | $17.68 | 3,603,200 |
| 2016-08-08 | $18.31 | $18.62 | $18.30 | $18.58 | $17.69 | 3,680,490 |
| 2016-08-05 | $18.51 | $18.58 | $18.30 | $18.39 | $17.51 | 3,606,980 |
| 2016-08-04 | $18.78 | $18.85 | $18.45 | $18.50 | $17.62 | 4,838,410 |
| 2016-08-03 | $18.60 | $18.80 | $18.45 | $18.79 | $17.89 | 3,981,450 |
| 2016-08-02 | $18.37 | $18.79 | $18.26 | $18.68 | $17.79 | 4,412,130 |
| 2016-08-01 | $18.47 | $18.60 | $18.16 | $18.38 | $17.50 | 3,951,730 |
| 2016-07-29 | $18.32 | $18.80 | $18.32 | $18.49 | $17.61 | 6,636,590 |
| 2016-07-28 | $18.24 | $18.48 | $18.06 | $18.32 | $17.44 | 5,108,940 |
| 2016-07-27 | $19.05 | $19.12 | $17.99 | $18.24 | $17.37 | 9,631,910 |
| 2016-07-26 | $18.80 | $19.05 | $18.75 | $19.00 | $18.09 | 5,416,970 |
| 2016-07-25 | $18.71 | $18.80 | $18.56 | $18.74 | $17.84 | 3,923,730 |
| 2016-07-22 | $18.80 | $18.89 | $18.55 | $18.60 | $17.71 | 4,206,450 |
| 2016-07-21 | $18.82 | $18.96 | $18.68 | $18.78 | $17.88 | 5,007,200 |
| 2016-07-20 | $18.90 | $19.14 | $18.79 | $18.91 | $18.01 | 4,732,690 |
| 2016-07-19 | $19.09 | $19.35 | $18.73 | $18.91 | $18.01 | 7,115,270 |
| 2016-07-18 | $18.88 | $19.49 | $18.70 | $19.24 | $18.32 | 9,438,080 |
| 2016-07-15 | $19.03 | $19.25 | $18.76 | $18.90 | $18.00 | 6,300,550 |
| 2016-07-14 | $18.71 | $19.37 | $18.56 | $19.09 | $18.18 | 11,917,810 |
| 2016-07-13 | $18.60 | $18.80 | $18.49 | $18.70 | $17.81 | 8,743,990 |
| 2016-07-12 | $18.34 | $18.74 | $18.09 | $18.61 | $17.72 | 9,749,220 |
| 2016-07-11 | $18.70 | $18.88 | $18.37 | $18.40 | $17.52 | 6,514,930 |
| 2016-07-08 | $18.55 | $18.84 | $18.36 | $18.65 | $17.76 | 12,208,220 |
| 2016-07-07 | $18.13 | $18.68 | $18.08 | $18.46 | $17.58 | 11,060,810 |
| 2016-07-06 | $18.02 | $18.15 | $18.01 | $18.14 | $17.27 | 4,039,550 |
| 2016-07-05 | $18.22 | $18.28 | $18.02 | $18.13 | $17.26 | 6,234,400 |
| 2016-07-04 | $18.00 | $18.34 | $17.88 | $18.18 | $17.31 | 6,647,710 |
| 2016-07-01 | $18.15 | $18.36 | $17.95 | $18.05 | $17.19 | 6,363,460 |
| 2016-06-30 | $18.37 | $18.68 | $18.15 | $18.24 | $17.37 | 7,119,630 |
| 2016-06-29 | $18.26 | $18.44 | $18.15 | $18.22 | $17.35 | 7,417,600 |
| 2016-06-28 | $18.40 | $18.46 | $18.01 | $18.26 | $17.39 | 8,430,320 |
| 2016-06-27 | $17.79 | $18.50 | $17.70 | $18.32 | $17.44 | 7,649,350 |
| 2016-06-24 | $17.56 | $18.59 | $17.49 | $18.10 | $17.23 | 13,709,550 |
| 2016-06-23 | $18.10 | $18.28 | $17.46 | $17.51 | $16.67 | 5,906,370 |
| 2016-06-22 | $36.07 | $36.60 | $35.90 | $36.30 | $17.20 | 3,313,470 |
| 2016-06-21 | $36.50 | $36.64 | $35.82 | $36.20 | $17.12 | 3,106,520 |
| 2016-06-20 | $36.42 | $36.58 | $35.53 | $36.27 | $17.15 | 3,323,220 |
| 2016-06-17 | $35.20 | $36.63 | $35.10 | $36.58 | $17.30 | 5,805,090 |
| 2016-06-16 | $35.29 | $35.89 | $34.85 | $34.94 | $16.52 | 3,228,290 |
| 2016-06-15 | $33.93 | $35.58 | $33.89 | $35.20 | $16.65 | 2,444,890 |
| 2016-06-14 | $34.02 | $34.75 | $33.78 | $34.52 | $16.32 | 2,913,830 |
| 2016-06-13 | $35.48 | $35.68 | $34.53 | $34.53 | $16.33 | 2,871,080 |
| 2016-06-10 | $35.70 | $35.70 | $35.70 | $35.70 | $16.88 | 0 |
| 2016-06-09 | $35.70 | $35.70 | $35.70 | $35.70 | $16.88 | 0 |
| 2016-06-08 | $36.04 | $36.13 | $35.41 | $35.70 | $16.88 | 2,279,780 |
| 2016-06-07 | $35.91 | $36.40 | $35.68 | $36.05 | $17.05 | 1,907,960 |
| 2016-06-06 | $36.58 | $36.95 | $36.00 | $36.22 | $17.13 | 2,368,570 |
| 2016-06-03 | $35.93 | $37.30 | $35.93 | $36.57 | $17.29 | 4,269,050 |
| 2016-06-02 | $35.80 | $36.37 | $35.71 | $36.04 | $17.04 | 2,612,000 |
| 2016-06-01 | $35.86 | $36.50 | $35.86 | $35.95 | $17.00 | 3,726,610 |
| 2016-05-31 | $34.62 | $36.35 | $34.29 | $36.10 | $17.07 | 5,232,260 |
| 2016-05-30 | $34.86 | $35.10 | $34.37 | $34.61 | $16.37 | 2,348,360 |
| 2016-05-27 | $34.78 | $35.35 | $34.30 | $35.00 | $16.55 | 3,424,050 |
| 2016-05-26 | $33.80 | $35.35 | $33.68 | $35.32 | $16.70 | 3,736,800 |
| 2016-05-25 | $34.35 | $34.87 | $33.80 | $33.86 | $16.01 | 2,109,910 |
| 2016-05-24 | $34.68 | $34.68 | $34.00 | $34.13 | $16.14 | 1,457,440 |
| 2016-05-23 | $34.12 | $34.74 | $34.12 | $34.44 | $16.29 | 1,557,550 |
| 2016-05-20 | $33.61 | $34.50 | $33.61 | $34.42 | $16.28 | 1,161,720 |
| 2016-05-19 | $33.80 | $34.55 | $33.76 | $34.07 | $16.11 | 2,160,710 |
| 2016-05-18 | $34.28 | $34.33 | $33.61 | $33.72 | $15.95 | 1,978,540 |
| 2016-05-17 | $34.25 | $35.24 | $33.51 | $34.45 | $16.29 | 2,760,670 |
| 2016-05-16 | $33.99 | $34.28 | $33.05 | $34.25 | $16.20 | 2,167,040 |
| 2016-05-13 | $34.60 | $35.09 | $34.09 | $34.26 | $16.20 | 1,410,570 |
| 2016-05-12 | $34.29 | $34.80 | $33.50 | $34.68 | $16.40 | 1,631,240 |
| 2016-05-11 | $34.59 | $34.98 | $34.14 | $34.41 | $16.27 | 1,795,340 |
| 2016-05-10 | $34.14 | $34.88 | $34.01 | $34.23 | $16.19 | 1,402,180 |
| 2016-05-09 | $34.75 | $34.95 | $34.00 | $34.17 | $16.16 | 2,086,470 |
| 2016-05-06 | $36.50 | $36.50 | $35.00 | $35.01 | $16.56 | 3,020,790 |
| 2016-05-05 | $35.98 | $36.46 | $35.81 | $36.35 | $17.19 | 2,012,190 |
| 2016-05-04 | $36.18 | $36.41 | $36.06 | $36.10 | $17.07 | 2,236,960 |
| 2016-05-03 | $35.10 | $36.51 | $34.66 | $36.44 | $17.23 | 3,823,060 |
| 2016-05-02 | $35.10 | $35.10 | $35.10 | $35.10 | $16.60 | 0 |
| 2016-04-29 | $35.81 | $35.88 | $34.71 | $35.10 | $16.60 | 3,041,490 |
| 2016-04-28 | $35.51 | $35.87 | $35.02 | $35.81 | $16.93 | 2,013,800 |
| 2016-04-27 | $35.63 | $35.98 | $35.20 | $35.31 | $16.70 | 2,216,170 |
| 2016-04-26 | $35.46 | $36.24 | $35.07 | $35.63 | $16.85 | 2,682,030 |
| 2016-04-25 | $34.32 | $36.11 | $33.02 | $35.85 | $16.95 | 4,797,750 |
| 2016-04-22 | $33.75 | $34.69 | $33.67 | $34.32 | $16.23 | 1,836,970 |
| 2016-04-21 | $34.10 | $34.26 | $33.51 | $33.67 | $15.92 | 2,323,800 |
| 2016-04-20 | $36.50 | $36.68 | $33.49 | $33.99 | $16.07 | 5,311,020 |
| 2016-04-19 | $36.48 | $36.88 | $35.85 | $36.10 | $17.07 | 2,997,480 |
| 2016-04-18 | $36.99 | $36.99 | $35.63 | $36.20 | $17.12 | 2,734,280 |
| 2016-04-15 | $37.50 | $37.60 | $36.80 | $36.93 | $17.46 | 3,601,240 |
| 2016-04-14 | $37.89 | $37.90 | $36.54 | $37.46 | $17.71 | 3,845,990 |
| 2016-04-13 | $37.60 | $38.27 | $37.49 | $37.60 | $17.78 | 5,126,310 |
| 2016-04-12 | $37.95 | $38.52 | $37.23 | $37.52 | $17.74 | 5,539,760 |
| 2016-04-11 | $37.09 | $38.32 | $36.90 | $37.88 | $17.91 | 6,893,780 |
| 2016-04-08 | $36.26 | $36.90 | $35.93 | $36.85 | $17.43 | 3,452,620 |
| 2016-04-07 | $36.99 | $37.41 | $36.66 | $36.90 | $17.45 | 5,009,340 |
| 2016-04-06 | $37.30 | $37.58 | $36.50 | $36.66 | $17.34 | 5,143,480 |
| 2016-04-05 | $36.81 | $37.60 | $36.80 | $37.55 | $17.76 | 4,598,420 |
| 2016-04-04 | $36.89 | $36.89 | $36.89 | $36.89 | $17.44 | 0 |
| 2016-04-01 | $37.40 | $37.59 | $36.50 | $36.89 | $17.44 | 3,115,980 |
| 2016-03-31 | $38.00 | $38.20 | $36.78 | $37.09 | $17.54 | 5,109,720 |
| 2016-03-30 | $34.64 | $37.48 | $34.48 | $37.48 | $17.72 | 5,366,000 |
| 2016-03-29 | $35.25 | $35.48 | $34.23 | $34.32 | $16.23 | 4,962,680 |
| 2016-03-28 | $36.18 | $36.19 | $34.91 | $35.10 | $16.60 | 3,929,240 |
| 2016-03-25 | $35.69 | $35.97 | $35.22 | $35.48 | $16.78 | 2,430,600 |
| 2016-03-24 | $36.11 | $36.90 | $35.70 | $35.71 | $16.89 | 3,295,000 |
| 2016-03-23 | $36.72 | $36.96 | $36.15 | $36.60 | $17.31 | 3,118,870 |
| 2016-03-22 | $36.32 | $37.88 | $36.21 | $37.00 | $17.50 | 5,118,960 |
| 2016-03-21 | $36.66 | $37.59 | $36.31 | $36.72 | $17.36 | 6,785,050 |
| 2016-03-18 | $35.58 | $36.80 | $35.43 | $36.51 | $17.26 | 6,933,990 |
| 2016-03-17 | $34.55 | $35.75 | $34.45 | $35.75 | $16.91 | 4,828,080 |
| 2016-03-16 | $35.30 | $35.53 | $33.80 | $34.55 | $16.34 | 3,753,350 |
| 2016-03-15 | $35.13 | $35.37 | $34.52 | $34.84 | $16.48 | 3,120,530 |
| 2016-03-14 | $34.37 | $35.90 | $34.37 | $35.00 | $16.55 | 6,172,300 |
| 2016-03-11 | $33.88 | $34.48 | $33.12 | $34.36 | $16.25 | 3,134,640 |
| 2016-03-10 | $33.68 | $34.50 | $33.38 | $33.80 | $15.98 | 3,948,000 |
| 2016-03-09 | $34.02 | $35.34 | $33.63 | $33.80 | $15.98 | 4,524,480 |
| 2016-03-08 | $33.11 | $34.80 | $32.26 | $34.80 | $16.46 | 5,411,380 |
| 2016-03-07 | $32.94 | $34.50 | $32.94 | $33.74 | $15.96 | 4,788,150 |
| 2016-03-04 | $34.00 | $34.44 | $32.41 | $32.75 | $15.49 | 6,606,390 |
| 2016-03-03 | $34.47 | $36.00 | $34.03 | $34.27 | $16.21 | 8,261,250 |
| 2016-03-02 | $33.80 | $34.98 | $32.75 | $34.80 | $16.46 | 8,696,330 |
| 2016-03-01 | $30.99 | $33.80 | $30.01 | $33.80 | $15.98 | 7,415,250 |
| 2016-02-29 | $32.40 | $32.97 | $30.01 | $30.73 | $14.53 | 8,190,810 |
| 2016-02-26 | $32.17 | $34.90 | $32.17 | $33.34 | $15.77 | 10,253,330 |
| 2016-02-25 | $34.50 | $34.90 | $31.12 | $32.35 | $15.30 | 13,309,360 |
| 2016-02-24 | $33.69 | $33.69 | $33.69 | $33.69 | $15.93 | 992,950 |
| 2016-02-23 | $30.63 | $30.63 | $30.63 | $30.63 | $14.48 | 0 |
| 2016-02-22 | $30.63 | $30.63 | $30.63 | $30.63 | $14.48 | 0 |
| 2016-02-19 | $30.63 | $30.63 | $30.63 | $30.63 | $14.48 | 0 |
| 2016-02-18 | $30.63 | $30.63 | $30.63 | $30.63 | $14.48 | 0 |
| 2016-02-17 | $30.63 | $30.63 | $30.63 | $30.63 | $14.48 | 0 |
| 2016-02-16 | $30.63 | $30.63 | $30.63 | $30.63 | $14.48 | 0 |
| 2016-02-15 | $30.63 | $30.63 | $30.63 | $30.63 | $14.48 | 0 |
| 2016-02-12 | $30.63 | $30.63 | $30.63 | $30.63 | $14.48 | 0 |
| 2016-02-11 | $30.63 | $30.63 | $30.63 | $30.63 | $14.48 | 0 |
| 2016-02-10 | $30.63 | $30.63 | $30.63 | $30.63 | $14.48 | 0 |
| 2016-02-09 | $30.63 | $30.63 | $30.63 | $30.63 | $14.48 | 0 |
| 2016-02-08 | $30.63 | $30.63 | $30.63 | $30.63 | $14.48 | 0 |
| 2016-02-05 | $30.63 | $30.63 | $30.63 | $30.63 | $14.48 | 0 |
| 2016-02-04 | $30.63 | $30.63 | $30.63 | $30.63 | $14.48 | 0 |
| 2016-02-03 | $30.63 | $30.63 | $30.63 | $30.63 | $14.48 | 0 |
| 2016-02-02 | $30.63 | $30.63 | $30.63 | $30.63 | $14.48 | 0 |
| 2016-02-01 | $30.63 | $30.63 | $30.63 | $30.63 | $14.48 | 0 |
| 2016-01-29 | $30.63 | $30.63 | $30.63 | $30.63 | $14.48 | 0 |
| 2016-01-28 | $30.63 | $30.63 | $30.63 | $30.63 | $14.48 | 0 |
| 2016-01-27 | $30.63 | $30.63 | $30.63 | $30.63 | $14.48 | 0 |
| 2016-01-26 | $30.63 | $30.63 | $30.63 | $30.63 | $14.48 | 0 |
| 2016-01-25 | $30.63 | $30.63 | $30.63 | $30.63 | $14.48 | 0 |
| 2016-01-22 | $31.89 | $31.89 | $30.46 | $30.63 | $14.48 | 4,600,970 |
| 2016-01-21 | $32.22 | $32.99 | $31.02 | $31.05 | $14.68 | 3,233,040 |
| 2016-01-20 | $33.30 | $33.30 | $32.10 | $32.40 | $15.32 | 4,145,430 |
| 2016-01-19 | $32.05 | $33.86 | $31.50 | $33.62 | $15.90 | 4,576,510 |
| 2016-01-18 | $31.00 | $32.20 | $30.80 | $32.01 | $15.14 | 3,837,410 |
| 2016-01-15 | $31.80 | $32.25 | $30.47 | $31.00 | $14.66 | 3,347,060 |
| 2016-01-14 | $29.60 | $31.94 | $29.00 | $31.55 | $14.92 | 5,566,000 |
| 2016-01-13 | $32.70 | $32.71 | $30.50 | $30.60 | $14.47 | 3,997,650 |
| 2016-01-12 | $31.20 | $32.54 | $31.20 | $32.14 | $15.20 | 2,650,250 |
| 2016-01-11 | $33.13 | $33.60 | $31.48 | $31.48 | $14.89 | 5,899,180 |
| 2016-01-08 | $32.80 | $35.12 | $30.80 | $33.85 | $16.01 | 7,175,680 |
| 2016-01-07 | $35.20 | $35.20 | $32.20 | $32.42 | $15.33 | 1,265,360 |
| 2016-01-06 | $35.85 | $36.19 | $35.03 | $35.69 | $16.88 | 2,993,340 |
| 2016-01-05 | $35.00 | $36.50 | $34.72 | $35.70 | $16.88 | 5,579,400 |
| 2016-01-04 | $38.30 | $38.39 | $35.20 | $36.61 | $17.31 | 4,352,820 |
| 2016-01-01 | $38.60 | $38.60 | $38.60 | $38.60 | $18.25 | 0 |
| 2015-12-31 | $39.48 | $39.48 | $38.50 | $38.60 | $18.25 | 4,888,750 |
| 2015-12-30 | $39.38 | $39.78 | $38.63 | $39.38 | $18.62 | 4,414,580 |
| 2015-12-29 | $39.45 | $41.17 | $38.38 | $39.12 | $18.50 | 4,944,140 |
| 2015-12-28 | $39.43 | $40.34 | $39.16 | $39.47 | $18.66 | 6,458,050 |
| 2015-12-25 | $39.74 | $39.99 | $39.06 | $39.16 | $18.52 | 3,215,090 |
| 2015-12-24 | $39.60 | $40.32 | $39.01 | $39.65 | $18.75 | 3,280,930 |
| 2015-12-23 | $40.15 | $40.67 | $39.58 | $39.60 | $18.73 | 4,879,300 |
| 2015-12-22 | $40.10 | $40.60 | $39.65 | $40.41 | $19.11 | 4,620,980 |
| 2015-12-21 | $39.31 | $40.17 | $39.30 | $40.00 | $18.92 | 4,442,680 |
| 2015-12-18 | $39.60 | $39.87 | $39.05 | $39.51 | $18.68 | 3,856,300 |
| 2015-12-17 | $38.70 | $39.70 | $38.70 | $39.54 | $18.70 | 6,239,760 |
| 2015-12-16 | $38.72 | $38.95 | $38.43 | $38.55 | $18.23 | 3,024,890 |
| 2015-12-15 | $39.02 | $39.25 | $38.48 | $38.58 | $18.24 | 5,006,000 |
| 2015-12-14 | $37.50 | $39.10 | $37.00 | $38.78 | $18.34 | 3,618,790 |
| 2015-12-11 | $38.79 | $38.80 | $37.73 | $37.73 | $17.84 | 2,929,480 |
| 2015-12-10 | $39.29 | $39.29 | $38.71 | $38.98 | $18.43 | 3,208,220 |
| 2015-12-09 | $38.76 | $39.49 | $38.71 | $39.05 | $18.47 | 3,029,980 |
| 2015-12-08 | $38.89 | $39.88 | $38.55 | $38.80 | $18.35 | 3,928,810 |
| 2015-12-07 | $38.62 | $39.91 | $38.36 | $39.05 | $18.47 | 4,561,350 |
| 2015-12-04 | $40.00 | $40.40 | $38.88 | $38.91 | $18.40 | 5,216,930 |
| 2015-12-03 | $40.10 | $40.50 | $39.05 | $40.05 | $18.94 | 5,375,340 |
| 2015-12-02 | $40.77 | $41.20 | $37.61 | $40.13 | $18.98 | 6,510,890 |
| 2015-12-01 | $41.15 | $42.28 | $40.00 | $41.56 | $19.65 | 4,264,810 |
| 2015-11-30 | $40.88 | $41.56 | $39.46 | $41.20 | $19.48 | 5,570,570 |
| 2015-11-27 | $42.16 | $42.30 | $39.60 | $41.00 | $19.39 | 6,622,030 |
| 2015-11-26 | $43.36 | $43.56 | $42.24 | $42.75 | $20.22 | 6,645,190 |
| 2015-11-25 | $40.96 | $43.49 | $40.56 | $43.03 | $20.35 | 11,094,310 |
| 2015-11-24 | $40.75 | $40.89 | $39.51 | $40.56 | $19.18 | 5,284,220 |
| 2015-11-23 | $40.50 | $41.98 | $40.50 | $40.75 | $19.27 | 6,447,210 |
| 2015-11-20 | $39.96 | $40.85 | $39.89 | $40.40 | $19.10 | 4,356,250 |
| 2015-11-19 | $39.99 | $40.40 | $39.31 | $40.09 | $18.96 | 4,016,570 |
| 2015-11-18 | $40.39 | $40.80 | $39.35 | $39.40 | $18.63 | 5,080,090 |
| 2015-11-17 | $41.02 | $41.78 | $39.80 | $40.84 | $19.31 | 5,896,170 |
| 2015-11-16 | $40.00 | $40.89 | $39.30 | $40.50 | $19.15 | 6,267,970 |
| 2015-11-13 | $42.29 | $42.29 | $39.99 | $40.63 | $19.21 | 7,387,670 |
| 2015-11-12 | $42.50 | $43.50 | $42.01 | $42.45 | $20.07 | 9,187,850 |
| 2015-11-11 | $41.88 | $42.13 | $40.85 | $42.00 | $19.86 | 7,915,460 |
| 2015-11-10 | $41.66 | $42.59 | $41.13 | $41.84 | $19.79 | 7,527,820 |
| 2015-11-09 | $41.28 | $42.40 | $40.75 | $41.76 | $19.75 | 8,623,060 |
| 2015-11-06 | $40.80 | $42.60 | $40.70 | $41.56 | $19.65 | 7,428,060 |
| 2015-11-05 | $41.20 | $41.89 | $39.76 | $40.80 | $19.29 | 10,575,560 |
| 2015-11-04 | $38.45 | $41.65 | $38.13 | $41.19 | $19.48 | 9,294,570 |
| 2015-11-03 | $39.20 | $39.68 | $37.93 | $38.08 | $18.01 | 7,123,520 |
| 2015-11-02 | $39.00 | $40.30 | $38.41 | $39.10 | $18.49 | 5,154,670 |
| 2015-10-30 | $40.00 | $41.26 | $39.27 | $39.81 | $18.83 | 6,405,650 |
| 2015-10-29 | $40.53 | $41.43 | $39.04 | $40.88 | $19.33 | 7,249,320 |
| 2015-10-28 | $42.99 | $43.09 | $39.69 | $40.30 | $19.06 | 11,260,690 |
| 2015-10-27 | $41.60 | $45.08 | $40.40 | $43.66 | $20.65 | 15,026,480 |
| 2015-10-26 | $43.22 | $43.30 | $40.52 | $41.50 | $19.62 | 13,167,030 |
| 2015-10-23 | $42.59 | $44.70 | $41.81 | $42.80 | $20.24 | 24,264,900 |
| 2015-10-22 | $37.05 | $40.69 | $37.05 | $40.69 | $19.24 | 24,106,050 |
| 2015-10-21 | $37.47 | $40.49 | $36.00 | $36.99 | $17.49 | 12,789,270 |
| 2015-10-20 | $36.10 | $37.58 | $36.02 | $37.38 | $17.68 | 7,388,700 |
| 2015-10-19 | $35.86 | $36.47 | $35.37 | $36.04 | $17.04 | 6,932,660 |
| 2015-10-16 | $36.35 | $36.88 | $34.84 | $35.51 | $16.79 | 6,987,670 |
| 2015-10-15 | $34.98 | $36.15 | $34.75 | $35.87 | $16.96 | 4,964,730 |
| 2015-10-14 | $35.44 | $36.40 | $34.87 | $35.00 | $16.55 | 5,431,160 |
| 2015-10-13 | $35.80 | $36.73 | $35.37 | $36.00 | $17.02 | 5,820,210 |
| 2015-10-12 | $34.50 | $36.68 | $34.40 | $35.96 | $17.00 | 7,520,570 |
| 2015-10-09 | $33.92 | $34.80 | $33.50 | $34.29 | $16.22 | 6,069,960 |
| 2015-10-08 | $31.02 | $34.77 | $31.02 | $34.30 | $16.22 | 13,247,840 |
| 2015-10-07 | $31.99 | $31.99 | $31.99 | $31.99 | $15.13 | 0 |
| 2015-10-06 | $31.99 | $31.99 | $31.99 | $31.99 | $15.13 | 0 |
| 2015-10-05 | $31.99 | $31.99 | $31.99 | $31.99 | $15.13 | 0 |
| 2015-10-02 | $31.99 | $31.99 | $31.99 | $31.99 | $15.13 | 0 |
| 2015-10-01 | $31.99 | $31.99 | $31.99 | $31.99 | $15.13 | 0 |
| 2015-09-30 | $32.38 | $32.38 | $29.96 | $31.99 | $15.13 | 13,703,940 |
| 2015-09-29 | $29.44 | $29.44 | $29.44 | $29.44 | $13.92 | 0 |
| 2015-09-28 | $29.44 | $29.44 | $29.44 | $29.44 | $13.92 | 0 |
| 2015-09-25 | $29.44 | $29.44 | $29.44 | $29.44 | $13.92 | 0 |
| 2015-09-24 | $29.44 | $29.44 | $29.44 | $29.44 | $13.92 | 0 |
| 2015-09-23 | $29.44 | $29.44 | $29.44 | $29.44 | $13.92 | 0 |
| 2015-09-22 | $29.44 | $29.44 | $29.44 | $29.44 | $13.92 | 0 |
| 2015-09-21 | $29.44 | $29.44 | $29.44 | $29.44 | $13.92 | 0 |
| 2015-09-18 | $29.44 | $29.44 | $29.44 | $29.44 | $13.92 | 0 |
| 2015-09-17 | $29.44 | $29.44 | $29.44 | $29.44 | $13.92 | 0 |
| 2015-09-16 | $28.89 | $29.48 | $27.85 | $29.44 | $13.92 | 2,798,920 |
| 2015-09-15 | $30.50 | $30.97 | $28.16 | $28.28 | $13.37 | 2,906,880 |
| 2015-09-14 | $32.20 | $32.47 | $29.80 | $31.29 | $14.80 | 5,348,810 |
| 2015-09-11 | $32.62 | $33.26 | $31.73 | $31.95 | $15.11 | 4,660,360 |
| 2015-09-10 | $33.20 | $33.88 | $32.61 | $32.72 | $15.47 | 5,761,570 |
| 2015-09-09 | $34.18 | $35.48 | $33.20 | $34.45 | $16.29 | 7,547,280 |
| 2015-09-08 | $31.80 | $34.00 | $31.44 | $33.82 | $15.99 | 5,569,010 |
| 2015-09-07 | $34.00 | $35.90 | $32.36 | $32.59 | $15.41 | 7,324,170 |
| 2015-09-04 | $34.23 | $34.23 | $34.23 | $34.23 | $16.19 | 0 |
| 2015-09-03 | $34.23 | $34.23 | $34.23 | $34.23 | $16.19 | 0 |
| 2015-09-02 | $31.10 | $34.31 | $30.51 | $34.23 | $16.19 | 10,393,400 |
| 2015-09-01 | $32.10 | $33.18 | $30.00 | $32.77 | $15.50 | 12,433,520 |
| 2015-08-31 | $31.00 | $33.10 | $30.80 | $33.04 | $15.62 | 7,062,280 |
| 2015-08-28 | $30.00 | $32.30 | $29.82 | $32.30 | $15.27 | 8,305,940 |
| 2015-08-27 | $28.32 | $29.80 | $28.30 | $29.36 | $13.88 | 7,292,250 |
| 2015-08-26 | $29.87 | $30.20 | $26.50 | $27.80 | $13.15 | 10,099,420 |
| 2015-08-25 | $29.99 | $30.21 | $29.21 | $29.21 | $13.81 | 7,622,430 |
| 2015-08-24 | $33.66 | $34.99 | $32.46 | $32.46 | $15.35 | 7,087,540 |
| 2015-08-21 | $37.46 | $38.97 | $35.26 | $36.07 | $17.06 | 4,209,670 |
| 2015-08-20 | $38.97 | $39.71 | $38.10 | $38.10 | $18.02 | 3,899,410 |
| 2015-08-19 | $38.14 | $40.00 | $36.58 | $39.35 | $18.61 | 6,036,320 |
| 2015-08-18 | $43.30 | $43.44 | $38.91 | $38.91 | $18.40 | 7,575,290 |
| 2015-08-17 | $43.85 | $43.85 | $41.85 | $43.23 | $20.44 | 5,947,330 |
| 2015-08-14 | $44.59 | $45.26 | $43.88 | $44.00 | $20.81 | 7,272,350 |
| 2015-08-13 | $44.00 | $44.79 | $42.62 | $44.09 | $20.85 | 5,077,440 |
| 2015-08-12 | $43.16 | $45.31 | $42.70 | $44.00 | $20.81 | 8,403,000 |
| 2015-08-11 | $43.89 | $45.30 | $43.46 | $43.56 | $20.60 | 7,089,630 |
| 2015-08-10 | $42.71 | $44.30 | $42.20 | $44.15 | $20.88 | 7,807,270 |
| 2015-08-07 | $40.89 | $41.96 | $40.50 | $41.55 | $19.65 | 5,497,180 |
| 2015-08-06 | $41.70 | $41.98 | $40.48 | $40.82 | $19.30 | 5,251,280 |
| 2015-08-05 | $42.10 | $43.96 | $41.70 | $42.10 | $19.91 | 6,592,080 |
| 2015-08-04 | $42.22 | $43.10 | $40.50 | $42.76 | $20.22 | 8,239,670 |
Lepu Medical Technology Beijing Company Ltd (300003) News Headlines
.jpg)
Recent Lepu Medical Technology Beijing Company Ltd (300003) News
Similar Companies to Lepu Medical Technology Beijing Company Ltd (300003) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |