Focused Photonics Hangzhou Inc (300203) Exchange: SHE
Data as of July 17, 2025
$20.43 ($-0.27) -1.30%
Focused Photonics Hangzhou Inc - Daily Information
Click for more stock information on Focused Photonics Hangzhou Inc.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $20.48 |
| Previous Close | $20.43 |
| High | $21.11 |
| Low | $20.34 |
| Adjusted Open | $20.48 |
| Previous Adjusted Close | $20.43 |
| Adjusted High | $21.11 |
| Adjusted Low | $20.34 |
About Focused Photonics Hangzhou Inc (300203)
FOCUSED PHOTONICS (HANGZHOU), INC. is principally engaged in the research, development, manufacture and distribution of instruments. The Company primarily provides environment monitoring systems, including waste gas pollution monitoring systems, environment air quality monitoring systems, sewage pollution monitoring systems and surface water quality monitoring systems, and industrial process analysis systems, including laser online gas analysis systems, ultraviolet online gas analysis systems, near-infrared online liquid analysis systems and metal analysis products. The Company also provides security monitoring systems, and analytical and laboratory instruments. Its instruments are applied in environment monitoring and industrial process analysis.
Invest in Focused Photonics Hangzhou Inc (300203)
Historical Stock Data for Focused Photonics Hangzhou Inc (300203)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $20.48 | $21.11 | $20.34 | $20.43 | $20.43 | 13,184,540 |
| 2025-07-08 | $19.58 | $20.95 | $19.56 | $20.70 | $20.70 | 21,282,540 |
| 2025-07-07 | $19.22 | $19.74 | $19.09 | $19.53 | $19.53 | 12,570,300 |
| 2025-07-04 | $19.25 | $19.90 | $19.08 | $19.23 | $19.23 | 30,928,810 |
| 2025-07-03 | $20.61 | $20.72 | $20.22 | $20.58 | $20.58 | 10,929,000 |
| 2025-07-02 | $22.25 | $22.25 | $20.30 | $20.37 | $20.37 | 28,300,860 |
| 2025-07-01 | $22.14 | $22.56 | $21.85 | $22.28 | $22.28 | 12,322,920 |
| 2025-06-30 | $21.61 | $22.49 | $21.35 | $22.13 | $22.13 | 11,084,400 |
| 2025-06-27 | $21.80 | $21.99 | $21.58 | $21.60 | $21.60 | 6,433,100 |
| 2025-06-26 | $21.90 | $22.00 | $21.00 | $21.71 | $21.71 | 9,868,090 |
| 2025-06-25 | $22.01 | $22.55 | $21.65 | $21.86 | $21.86 | 11,610,280 |
| 2025-06-24 | $21.58 | $22.00 | $21.50 | $21.84 | $21.84 | 9,387,620 |
| 2025-06-23 | $21.17 | $21.85 | $21.15 | $21.53 | $21.53 | 6,859,600 |
| 2025-06-20 | $21.57 | $21.80 | $21.23 | $21.27 | $21.27 | 6,009,360 |
| 2025-06-19 | $22.15 | $22.65 | $21.52 | $21.66 | $21.66 | 11,322,930 |
| 2025-06-18 | $22.49 | $22.56 | $22.12 | $22.31 | $22.31 | 6,110,200 |
| 2025-06-17 | $22.90 | $23.00 | $22.39 | $22.55 | $22.55 | 9,612,170 |
| 2025-06-13 | $22.89 | $23.17 | $22.36 | $22.48 | $22.48 | 12,294,550 |
| 2025-06-12 | $23.00 | $23.67 | $22.62 | $22.89 | $22.89 | 15,830,980 |
| 2025-06-11 | $23.17 | $23.63 | $22.60 | $23.27 | $23.27 | 14,562,850 |
| 2025-06-10 | $23.50 | $23.80 | $23.03 | $23.46 | $23.46 | 16,143,250 |
| 2025-06-09 | $22.78 | $24.06 | $22.50 | $23.53 | $23.53 | 25,056,050 |
| 2025-06-06 | $22.82 | $23.05 | $22.23 | $22.58 | $22.58 | 22,734,570 |
| 2025-06-05 | $21.92 | $23.17 | $21.70 | $22.85 | $22.85 | 34,969,300 |
| 2025-06-04 | $21.15 | $22.32 | $21.15 | $21.63 | $21.63 | 24,208,060 |
| 2025-06-03 | $20.20 | $21.37 | $20.20 | $21.24 | $21.24 | 22,801,800 |
| 2025-05-30 | $20.76 | $21.43 | $20.36 | $20.41 | $20.41 | 20,946,680 |
| 2025-05-29 | $20.50 | $21.17 | $20.30 | $20.66 | $20.66 | 18,356,020 |
| 2025-05-28 | $20.35 | $20.99 | $20.03 | $20.62 | $20.62 | 17,055,480 |
| 2025-05-27 | $20.36 | $20.70 | $20.31 | $20.40 | $20.40 | 12,204,710 |
| 2025-05-26 | $19.60 | $20.48 | $19.60 | $20.47 | $20.47 | 18,192,820 |
| 2025-05-23 | $19.58 | $20.32 | $19.27 | $19.72 | $19.72 | 16,541,000 |
| 2025-05-22 | $20.23 | $20.33 | $19.66 | $19.66 | $19.66 | 12,208,380 |
| 2025-05-21 | $20.57 | $20.58 | $20.21 | $20.28 | $20.28 | 7,912,590 |
| 2025-05-20 | $20.08 | $20.80 | $19.98 | $20.58 | $20.58 | 15,808,120 |
| 2025-05-19 | $20.22 | $20.40 | $20.01 | $20.25 | $20.25 | 9,043,700 |
| 2025-05-16 | $19.90 | $20.55 | $19.85 | $20.19 | $20.19 | 10,839,570 |
| 2025-05-15 | $20.73 | $20.79 | $19.82 | $19.96 | $19.96 | 18,133,460 |
| 2025-05-14 | $20.45 | $21.19 | $20.45 | $20.75 | $20.75 | 20,356,200 |
| 2025-05-13 | $20.50 | $20.68 | $20.03 | $20.61 | $20.61 | 20,484,590 |
| 2025-05-12 | $20.29 | $21.15 | $19.87 | $20.70 | $20.70 | 20,530,720 |
| 2025-05-09 | $20.90 | $21.25 | $20.46 | $20.61 | $20.61 | 16,116,140 |
| 2025-05-08 | $20.99 | $21.30 | $20.71 | $20.95 | $20.95 | 15,729,950 |
| 2025-05-07 | $21.50 | $21.74 | $20.78 | $21.12 | $21.12 | 20,996,500 |
| 2025-05-06 | $20.70 | $21.23 | $20.67 | $21.21 | $21.21 | 21,626,030 |
| 2025-04-30 | $21.70 | $21.92 | $20.79 | $20.80 | $20.80 | 31,273,780 |
| 2025-04-29 | $21.69 | $22.34 | $21.50 | $21.57 | $21.57 | 27,557,300 |
| 2025-04-28 | $21.69 | $22.81 | $21.69 | $21.92 | $21.92 | 29,432,870 |
| 2025-04-25 | $22.64 | $22.96 | $21.25 | $21.75 | $21.75 | 52,796,890 |
| 2025-04-24 | $23.33 | $24.28 | $22.75 | $22.98 | $22.98 | 35,360,470 |
| 2025-04-23 | $23.20 | $24.12 | $22.54 | $23.40 | $23.40 | 44,973,800 |
| 2025-04-22 | $23.24 | $24.21 | $23.19 | $23.57 | $23.57 | 46,356,820 |
| 2025-04-21 | $22.03 | $23.60 | $21.74 | $23.20 | $23.20 | 40,868,740 |
| 2025-04-18 | $23.40 | $23.60 | $22.22 | $22.41 | $22.41 | 45,999,520 |
| 2025-04-17 | $22.62 | $24.50 | $22.57 | $23.12 | $23.12 | 57,425,990 |
| 2025-04-16 | $22.96 | $24.00 | $22.30 | $22.92 | $22.92 | 48,595,660 |
| 2025-04-15 | $23.61 | $23.90 | $22.35 | $23.05 | $23.05 | 56,894,020 |
| 2025-04-14 | $24.68 | $25.82 | $23.25 | $23.85 | $23.85 | 71,729,680 |
| 2025-04-11 | $22.20 | $26.79 | $22.20 | $23.99 | $23.99 | 86,905,890 |
| 2025-04-10 | $20.70 | $23.66 | $20.26 | $22.76 | $22.76 | 70,564,360 |
| 2025-04-09 | $19.28 | $22.48 | $18.88 | $22.03 | $22.03 | 74,245,540 |
| 2025-04-08 | $18.10 | $18.87 | $17.51 | $18.73 | $18.73 | 50,505,660 |
| 2025-04-07 | $17.80 | $18.71 | $16.55 | $17.69 | $17.69 | 47,213,670 |
| 2025-04-03 | $16.90 | $17.50 | $16.67 | $17.29 | $17.29 | 12,872,410 |
| 2025-04-02 | $16.81 | $17.09 | $16.74 | $16.93 | $16.93 | 4,611,900 |
| 2025-04-01 | $16.65 | $17.15 | $16.60 | $16.83 | $16.83 | 7,882,100 |
| 2025-03-31 | $16.80 | $17.00 | $16.34 | $16.55 | $16.55 | 7,500,340 |
| 2025-03-28 | $17.00 | $17.49 | $16.73 | $16.91 | $16.91 | 10,660,600 |
| 2025-03-27 | $16.64 | $17.08 | $16.49 | $16.85 | $16.85 | 5,401,440 |
| 2025-03-26 | $16.42 | $16.75 | $16.38 | $16.64 | $16.64 | 4,362,700 |
| 2025-03-25 | $16.58 | $16.84 | $16.32 | $16.48 | $16.48 | 5,139,400 |
| 2025-03-24 | $16.81 | $17.19 | $16.26 | $16.59 | $16.59 | 8,146,570 |
| 2025-03-21 | $16.90 | $17.20 | $16.68 | $16.93 | $16.93 | 8,340,800 |
| 2025-03-20 | $17.10 | $17.16 | $16.88 | $16.94 | $16.94 | 5,132,600 |
| 2025-03-19 | $17.52 | $17.62 | $16.94 | $17.03 | $17.03 | 11,786,000 |
| 2025-03-18 | $17.67 | $17.81 | $17.38 | $17.66 | $17.66 | 6,517,400 |
| 2025-03-17 | $17.65 | $17.65 | $17.27 | $17.59 | $17.59 | 5,777,300 |
| 2025-03-14 | $17.50 | $17.62 | $17.16 | $17.62 | $17.62 | 7,482,700 |
| 2025-03-13 | $18.18 | $18.29 | $17.25 | $17.40 | $17.40 | 9,688,800 |
| 2025-03-12 | $17.84 | $18.52 | $17.80 | $18.18 | $18.18 | 12,927,970 |
| 2025-03-11 | $17.40 | $17.85 | $17.28 | $17.76 | $17.76 | 7,775,790 |
| 2025-03-10 | $17.60 | $17.75 | $17.27 | $17.59 | $17.59 | 7,492,650 |
| 2025-03-07 | $17.75 | $18.39 | $17.52 | $17.83 | $17.83 | 11,782,800 |
| 2025-03-06 | $17.64 | $18.03 | $17.50 | $17.76 | $17.76 | 10,832,300 |
| 2025-03-05 | $17.45 | $17.88 | $17.10 | $17.55 | $17.55 | 9,224,800 |
| 2025-03-04 | $17.22 | $17.65 | $16.98 | $17.45 | $17.45 | 10,190,600 |
| 2025-03-03 | $17.71 | $17.97 | $17.01 | $17.23 | $17.23 | 12,960,200 |
| 2025-02-28 | $18.53 | $18.60 | $17.57 | $17.66 | $17.66 | 12,989,940 |
| 2025-02-27 | $18.75 | $18.83 | $18.30 | $18.56 | $18.56 | 10,958,000 |
| 2025-02-26 | $18.82 | $19.02 | $18.45 | $18.65 | $18.65 | 13,206,200 |
| 2025-02-25 | $18.88 | $19.15 | $18.51 | $18.76 | $18.76 | 14,972,320 |
| 2025-02-24 | $17.71 | $19.26 | $17.71 | $19.11 | $19.11 | 36,984,330 |
| 2025-02-20 | $18.39 | $18.45 | $17.89 | $18.16 | $18.16 | 9,564,800 |
| 2025-02-19 | $18.02 | $18.59 | $18.02 | $18.29 | $18.29 | 9,887,410 |
| 2025-02-18 | $18.81 | $18.87 | $17.98 | $18.06 | $18.06 | 14,286,610 |
| 2025-02-17 | $17.85 | $19.01 | $17.68 | $18.98 | $18.98 | 23,449,480 |
| 2025-02-14 | $17.09 | $18.35 | $17.03 | $17.84 | $17.84 | 19,315,140 |
| 2025-02-13 | $17.52 | $17.89 | $17.11 | $17.16 | $17.16 | 7,283,920 |
| 2025-02-12 | $17.06 | $17.69 | $16.90 | $17.61 | $17.61 | 12,398,500 |
| 2025-02-11 | $17.64 | $17.69 | $17.06 | $17.10 | $17.10 | 10,047,000 |
| 2025-02-10 | $17.19 | $17.69 | $17.12 | $17.65 | $17.65 | 13,389,800 |
| 2025-02-07 | $17.10 | $17.45 | $16.88 | $17.19 | $17.19 | 11,124,600 |
| 2025-02-06 | $17.00 | $17.35 | $16.89 | $17.12 | $17.12 | 8,828,810 |
| 2025-02-05 | $17.28 | $17.54 | $16.93 | $17.05 | $17.05 | 7,207,520 |
| 2025-01-27 | $17.17 | $17.58 | $17.05 | $17.27 | $17.27 | 10,242,600 |
| 2025-01-24 | $17.21 | $17.40 | $17.00 | $17.14 | $17.14 | 9,301,400 |
| 2025-01-23 | $17.80 | $18.14 | $17.11 | $17.21 | $17.21 | 17,538,120 |
| 2025-01-22 | $17.08 | $17.53 | $17.07 | $17.43 | $17.43 | 11,389,580 |
| 2025-01-21 | $16.99 | $17.32 | $16.83 | $17.27 | $17.27 | 11,918,900 |
| 2025-01-20 | $16.86 | $17.23 | $16.44 | $17.06 | $17.06 | 16,824,900 |
| 2025-01-17 | $17.21 | $17.35 | $16.23 | $16.86 | $16.86 | 23,880,000 |
| 2025-01-16 | $15.58 | $17.07 | $15.42 | $16.85 | $16.85 | 28,913,180 |
| 2025-01-15 | $15.40 | $15.94 | $15.11 | $15.37 | $15.37 | 10,743,900 |
| 2025-01-14 | $14.29 | $15.71 | $14.18 | $15.40 | $15.40 | 10,110,060 |
| 2025-01-13 | $13.77 | $14.28 | $13.60 | $14.17 | $14.17 | 4,516,900 |
| 2025-01-09 | $14.24 | $14.40 | $14.14 | $14.25 | $14.25 | 3,571,200 |
| 2025-01-08 | $14.10 | $14.38 | $13.72 | $14.21 | $14.21 | 5,583,890 |
| 2025-01-07 | $14.14 | $14.28 | $13.90 | $14.19 | $14.19 | 5,198,800 |
| 2025-01-06 | $14.06 | $14.31 | $13.61 | $14.00 | $14.00 | 5,561,000 |
| 2025-01-03 | $14.83 | $14.83 | $14.00 | $14.10 | $14.10 | 11,628,130 |
| 2025-01-02 | $15.23 | $15.36 | $14.60 | $14.81 | $14.81 | 6,969,740 |
| 2024-12-31 | $15.77 | $15.80 | $15.20 | $15.23 | $15.23 | 5,076,400 |
| 2024-12-30 | $15.68 | $15.83 | $15.31 | $15.59 | $15.59 | 5,154,800 |
| 2024-12-27 | $15.55 | $16.23 | $15.49 | $15.76 | $15.76 | 8,497,800 |
| 2024-12-26 | $15.48 | $15.74 | $15.34 | $15.50 | $15.50 | 5,738,350 |
| 2024-12-25 | $15.37 | $15.51 | $14.91 | $15.42 | $15.42 | 8,037,100 |
| 2024-12-24 | $15.38 | $15.66 | $15.07 | $15.31 | $15.31 | 8,060,990 |
| 2024-12-23 | $16.09 | $16.11 | $15.26 | $15.35 | $15.35 | 11,112,500 |
| 2024-12-20 | $16.37 | $16.37 | $15.93 | $16.08 | $16.08 | 10,092,770 |
| 2024-12-19 | $16.05 | $16.26 | $15.90 | $16.16 | $16.16 | 4,764,010 |
| 2024-12-18 | $16.30 | $16.47 | $16.00 | $16.16 | $16.16 | 6,775,500 |
| 2024-12-17 | $16.85 | $16.89 | $16.10 | $16.22 | $16.22 | 10,287,770 |
| 2024-12-16 | $16.89 | $17.15 | $16.70 | $16.85 | $16.85 | 9,084,710 |
| 2024-12-13 | $17.64 | $17.68 | $16.90 | $16.90 | $16.90 | 19,175,600 |
| 2024-12-12 | $17.65 | $17.98 | $17.28 | $17.88 | $17.88 | 13,839,630 |
| 2024-12-11 | $18.06 | $18.33 | $17.45 | $17.65 | $17.65 | 14,692,500 |
| 2024-12-10 | $18.00 | $18.64 | $17.80 | $17.99 | $17.99 | 20,259,430 |
| 2024-12-09 | $17.85 | $18.05 | $17.30 | $17.50 | $17.50 | 16,943,420 |
| 2024-12-06 | $18.33 | $19.30 | $17.92 | $18.13 | $18.13 | 29,702,640 |
| 2024-12-05 | $16.80 | $17.40 | $16.68 | $17.18 | $17.18 | 8,551,080 |
| 2024-12-04 | $17.19 | $17.50 | $16.65 | $16.80 | $16.80 | 9,332,700 |
| 2024-12-03 | $16.99 | $17.21 | $16.60 | $17.10 | $17.10 | 10,353,300 |
| 2024-12-02 | $17.66 | $17.66 | $16.80 | $17.00 | $17.00 | 18,023,000 |
| 2024-11-29 | $16.98 | $17.85 | $16.82 | $17.49 | $17.49 | 9,833,400 |
| 2024-11-28 | $16.93 | $17.34 | $16.59 | $16.91 | $16.91 | 6,460,100 |
| 2024-11-27 | $16.35 | $16.95 | $16.05 | $16.91 | $16.91 | 7,019,200 |
| 2024-11-26 | $16.68 | $16.85 | $16.30 | $16.45 | $16.45 | 4,734,200 |
| 2024-11-25 | $16.83 | $17.00 | $16.38 | $16.68 | $16.68 | 6,331,320 |
| 2024-11-22 | $17.48 | $17.68 | $16.75 | $16.77 | $16.77 | 8,581,430 |
| 2024-11-21 | $18.01 | $18.05 | $17.30 | $17.53 | $17.53 | 8,225,960 |
| 2024-11-20 | $17.53 | $18.60 | $17.37 | $18.00 | $18.00 | 11,670,450 |
| 2024-11-19 | $17.32 | $17.85 | $17.17 | $17.69 | $17.69 | 6,465,900 |
| 2024-11-18 | $17.66 | $17.77 | $16.80 | $17.38 | $17.38 | 12,565,230 |
| 2024-11-15 | $18.58 | $18.87 | $17.55 | $17.67 | $17.67 | 15,229,110 |
| 2024-11-14 | $19.13 | $19.65 | $18.53 | $18.88 | $18.88 | 15,319,100 |
| 2024-11-13 | $19.21 | $19.45 | $18.65 | $19.11 | $19.11 | 11,434,950 |
| 2024-11-12 | $20.71 | $20.90 | $19.19 | $19.40 | $19.40 | 23,285,200 |
| 2024-11-11 | $19.50 | $21.01 | $19.47 | $20.80 | $20.80 | 25,328,680 |
| 2024-11-08 | $19.93 | $20.45 | $19.47 | $19.56 | $19.56 | 14,154,460 |
| 2024-11-07 | $19.49 | $20.05 | $19.06 | $19.90 | $19.90 | 19,448,730 |
| 2024-11-06 | $19.87 | $20.42 | $19.50 | $19.86 | $19.86 | 26,539,550 |
| 2024-11-05 | $17.83 | $20.10 | $17.63 | $19.87 | $19.87 | 37,590,700 |
| 2024-11-04 | $16.99 | $18.30 | $16.76 | $17.71 | $17.71 | 21,188,100 |
| 2024-11-01 | $17.68 | $17.98 | $16.80 | $16.88 | $16.88 | 13,815,670 |
| 2024-10-31 | $17.11 | $17.89 | $16.55 | $17.61 | $17.61 | 19,848,950 |
| 2024-10-30 | $17.51 | $17.57 | $16.74 | $16.95 | $16.95 | 12,750,140 |
| 2024-10-29 | $17.74 | $18.10 | $17.38 | $17.42 | $17.42 | 11,948,200 |
| 2024-10-28 | $17.31 | $18.32 | $17.10 | $17.74 | $17.74 | 20,592,940 |
| 2024-10-25 | $18.48 | $18.48 | $17.29 | $17.55 | $17.55 | 16,748,890 |
| 2024-10-24 | $16.90 | $17.87 | $16.61 | $17.87 | $17.87 | 19,283,200 |
| 2024-10-23 | $17.42 | $17.58 | $16.96 | $17.10 | $17.10 | 13,771,570 |
| 2024-10-22 | $18.10 | $18.39 | $17.25 | $17.52 | $17.52 | 22,687,560 |
| 2024-10-21 | $17.80 | $18.48 | $17.62 | $17.83 | $17.83 | 21,745,080 |
| 2024-10-18 | $16.59 | $18.24 | $16.39 | $17.56 | $17.56 | 28,050,450 |
| 2024-10-17 | $16.32 | $17.18 | $16.20 | $16.59 | $16.59 | 14,916,100 |
| 2024-10-16 | $15.99 | $16.72 | $15.80 | $16.35 | $16.35 | 12,746,880 |
| 2024-10-15 | $16.80 | $16.87 | $16.07 | $16.11 | $16.11 | 19,666,860 |
| 2024-10-14 | $16.95 | $17.11 | $15.40 | $16.71 | $16.71 | 34,261,800 |
| 2024-10-11 | $16.43 | $16.49 | $15.47 | $15.69 | $15.69 | 20,923,590 |
| 2024-10-10 | $16.08 | $17.41 | $16.06 | $16.44 | $16.44 | 34,462,680 |
| 2024-10-09 | $17.00 | $17.17 | $15.35 | $15.54 | $15.54 | 42,212,580 |
| 2024-10-08 | $17.30 | $17.75 | $15.12 | $17.75 | $17.75 | 57,869,740 |
| 2024-09-30 | $14.00 | $15.00 | $13.43 | $14.79 | $14.79 | 30,911,010 |
| 2024-09-27 | $12.30 | $13.80 | $12.20 | $13.22 | $13.22 | 21,728,820 |
| 2024-09-26 | $11.39 | $11.95 | $11.27 | $11.95 | $11.95 | 8,022,970 |
| 2024-09-25 | $11.21 | $11.64 | $11.21 | $11.35 | $11.35 | 6,220,450 |
| 2024-09-24 | $10.61 | $11.21 | $10.60 | $11.19 | $11.19 | 7,369,100 |
| 2024-09-23 | $10.51 | $10.74 | $10.45 | $10.60 | $10.60 | 3,297,690 |
| 2024-09-20 | $10.67 | $10.72 | $10.40 | $10.57 | $10.57 | 4,769,000 |
| 2024-09-19 | $10.73 | $10.95 | $10.57 | $10.68 | $10.68 | 5,004,070 |
| 2024-09-18 | $10.87 | $10.92 | $10.48 | $10.60 | $10.60 | 3,957,000 |
| 2024-09-13 | $11.00 | $11.07 | $10.83 | $10.84 | $10.84 | 2,996,100 |
| 2024-09-12 | $11.18 | $11.30 | $11.00 | $11.02 | $11.02 | 2,712,350 |
| 2024-09-11 | $11.03 | $11.23 | $11.03 | $11.19 | $11.19 | 2,725,300 |
| 2024-09-10 | $11.25 | $11.39 | $10.90 | $11.16 | $11.16 | 4,340,900 |
| 2024-09-09 | $11.11 | $11.52 | $11.05 | $11.24 | $11.24 | 6,632,410 |
| 2024-09-06 | $11.32 | $11.38 | $11.02 | $11.14 | $11.14 | 4,096,700 |
| 2024-09-05 | $11.05 | $11.39 | $11.05 | $11.30 | $11.30 | 3,501,800 |
| 2024-09-04 | $11.11 | $11.24 | $11.03 | $11.08 | $11.08 | 2,680,700 |
| 2024-09-03 | $11.11 | $11.29 | $11.05 | $11.17 | $11.17 | 3,385,800 |
| 2024-09-02 | $11.25 | $11.45 | $11.14 | $11.16 | $11.16 | 5,699,500 |
| 2024-08-30 | $10.96 | $11.45 | $10.96 | $11.32 | $11.32 | 6,245,200 |
| 2024-08-29 | $11.01 | $11.21 | $10.77 | $11.08 | $11.08 | 5,347,900 |
| 2024-08-28 | $10.79 | $11.20 | $10.45 | $10.87 | $10.87 | 8,186,540 |
| 2024-08-27 | $10.97 | $10.98 | $10.50 | $10.62 | $10.62 | 7,383,680 |
| 2024-08-26 | $11.03 | $11.18 | $10.93 | $11.01 | $11.01 | 4,177,100 |
| 2024-08-23 | $10.90 | $11.13 | $10.82 | $11.00 | $11.00 | 5,095,000 |
| 2024-08-22 | $11.33 | $11.44 | $11.07 | $11.09 | $11.09 | 3,901,000 |
| 2024-08-21 | $11.68 | $11.68 | $11.28 | $11.33 | $11.33 | 4,137,400 |
| 2024-08-20 | $11.61 | $11.71 | $11.46 | $11.52 | $11.52 | 2,702,400 |
| 2024-08-19 | $11.58 | $11.89 | $11.51 | $11.68 | $11.68 | 4,319,710 |
| 2024-08-16 | $11.78 | $11.88 | $11.60 | $11.63 | $11.63 | 3,927,900 |
| 2024-08-15 | $11.59 | $11.95 | $11.47 | $11.76 | $11.76 | 5,811,900 |
| 2024-08-14 | $11.72 | $11.80 | $11.50 | $11.62 | $11.62 | 4,565,200 |
| 2024-08-13 | $11.70 | $11.79 | $11.45 | $11.64 | $11.64 | 4,349,440 |
| 2024-08-12 | $11.59 | $11.92 | $11.57 | $11.68 | $11.68 | 5,181,070 |
| 2024-08-09 | $11.72 | $11.84 | $11.50 | $11.50 | $11.50 | 3,757,800 |
| 2024-08-08 | $11.76 | $11.84 | $11.58 | $11.72 | $11.72 | 3,063,900 |
| 2024-08-07 | $11.83 | $11.94 | $11.69 | $11.73 | $11.73 | 4,294,000 |
| 2024-08-06 | $11.77 | $11.95 | $11.61 | $11.86 | $11.86 | 4,816,000 |
| 2024-08-05 | $11.86 | $12.14 | $11.62 | $11.66 | $11.66 | 6,796,300 |
| 2024-08-02 | $11.91 | $12.26 | $11.86 | $11.97 | $11.97 | 7,272,800 |
| 2024-08-01 | $12.06 | $12.33 | $11.90 | $12.00 | $12.00 | 9,245,600 |
| 2024-07-31 | $11.70 | $12.27 | $11.61 | $12.12 | $12.12 | 9,807,600 |
| 2024-07-30 | $11.63 | $11.99 | $11.56 | $11.72 | $11.72 | 5,996,200 |
| 2024-07-29 | $11.79 | $11.81 | $11.60 | $11.66 | $11.66 | 3,969,460 |
| 2024-07-26 | $11.68 | $12.04 | $11.60 | $11.75 | $11.75 | 5,868,400 |
| 2024-07-25 | $11.43 | $11.83 | $11.25 | $11.65 | $11.65 | 6,875,500 |
| 2024-07-24 | $11.51 | $11.85 | $11.40 | $11.46 | $11.46 | 7,452,900 |
| 2024-07-23 | $11.78 | $12.17 | $11.55 | $11.58 | $11.58 | 8,256,830 |
| 2024-07-22 | $11.90 | $12.28 | $11.70 | $11.77 | $11.77 | 14,500,390 |
| 2024-07-19 | $11.11 | $12.04 | $10.98 | $11.89 | $11.89 | 17,896,450 |
| 2024-07-18 | $11.85 | $12.10 | $10.80 | $11.40 | $11.40 | 21,552,110 |
| 2024-07-17 | $11.26 | $11.53 | $11.14 | $11.19 | $11.19 | 5,440,220 |
| 2024-07-16 | $11.02 | $11.42 | $10.91 | $11.24 | $11.24 | 7,291,600 |
| 2024-07-15 | $11.13 | $11.32 | $11.02 | $11.11 | $11.11 | 7,185,270 |
| 2024-07-12 | $11.00 | $11.50 | $10.88 | $11.20 | $11.20 | 9,666,200 |
| 2024-07-11 | $10.75 | $11.05 | $10.70 | $11.03 | $11.03 | 7,492,300 |
| 2024-07-10 | $10.65 | $10.87 | $10.46 | $10.71 | $10.71 | 7,719,000 |
| 2024-07-09 | $10.43 | $10.73 | $9.96 | $10.72 | $10.72 | 11,198,420 |
| 2024-07-08 | $10.23 | $10.68 | $10.01 | $10.40 | $10.40 | 10,671,940 |
| 2024-07-05 | $9.85 | $10.39 | $9.68 | $10.26 | $10.26 | 8,465,460 |
| 2024-07-04 | $10.21 | $10.39 | $9.83 | $9.84 | $9.84 | 5,617,500 |
| 2024-07-03 | $10.15 | $10.44 | $10.13 | $10.23 | $10.23 | 4,564,700 |
| 2024-07-02 | $10.30 | $10.44 | $10.07 | $10.20 | $10.20 | 4,381,060 |
| 2024-07-01 | $10.09 | $10.46 | $9.91 | $10.30 | $10.30 | 6,527,880 |
| 2024-06-28 | $9.90 | $10.37 | $9.86 | $10.09 | $10.09 | 6,294,750 |
| 2024-06-27 | $10.20 | $10.26 | $9.87 | $9.95 | $9.95 | 7,159,100 |
| 2024-06-26 | $10.15 | $10.32 | $9.84 | $10.28 | $10.28 | 9,671,800 |
| 2024-06-25 | $10.08 | $10.47 | $10.08 | $10.22 | $10.22 | 5,975,180 |
| 2024-06-24 | $10.58 | $10.69 | $10.06 | $10.07 | $10.07 | 10,376,190 |
| 2024-06-21 | $10.82 | $10.95 | $10.62 | $10.76 | $10.76 | 6,726,200 |
| 2024-06-20 | $11.33 | $11.34 | $10.79 | $10.90 | $10.90 | 5,169,800 |
| 2024-06-19 | $11.68 | $11.70 | $11.26 | $11.33 | $11.33 | 5,610,230 |
| 2024-06-18 | $11.49 | $11.80 | $11.38 | $11.62 | $11.62 | 4,426,030 |
| 2024-06-17 | $11.30 | $11.59 | $11.17 | $11.44 | $11.44 | 5,271,400 |
| 2024-06-14 | $11.21 | $11.38 | $11.10 | $11.35 | $11.35 | 4,450,340 |
| 2024-06-13 | $11.12 | $11.38 | $10.91 | $11.21 | $11.21 | 5,292,170 |
| 2024-06-12 | $10.90 | $11.24 | $10.90 | $11.16 | $11.16 | 6,556,400 |
| 2024-06-11 | $10.70 | $11.08 | $10.46 | $10.99 | $10.99 | 6,321,120 |
| 2024-06-07 | $10.82 | $10.88 | $10.59 | $10.80 | $10.80 | 5,767,940 |
| 2024-06-06 | $10.76 | $10.85 | $10.39 | $10.61 | $10.61 | 9,503,200 |
| 2024-06-05 | $10.74 | $11.10 | $10.70 | $10.78 | $10.78 | 6,059,750 |
| 2024-06-04 | $11.15 | $11.15 | $10.55 | $10.83 | $10.83 | 13,093,100 |
| 2024-06-03 | $11.38 | $11.40 | $10.90 | $11.06 | $11.06 | 9,833,090 |
| 2024-05-31 | $11.16 | $11.61 | $11.09 | $11.23 | $11.23 | 7,778,060 |
| 2024-05-30 | $10.83 | $11.41 | $10.70 | $11.26 | $11.26 | 11,770,500 |
| 2024-05-29 | $11.11 | $11.25 | $10.65 | $10.83 | $10.83 | 12,955,290 |
| 2024-05-28 | $11.50 | $11.50 | $10.94 | $11.03 | $11.03 | 9,702,660 |
| 2024-05-27 | $11.56 | $11.69 | $11.21 | $11.38 | $11.38 | 7,859,420 |
| 2024-05-24 | $12.09 | $12.09 | $11.51 | $11.55 | $11.55 | 6,941,300 |
| 2024-05-23 | $12.23 | $12.34 | $11.88 | $11.91 | $11.91 | 6,337,010 |
| 2024-05-22 | $11.63 | $12.32 | $11.63 | $12.22 | $12.22 | 6,998,400 |
| 2024-05-21 | $12.10 | $12.24 | $11.85 | $11.97 | $11.97 | 5,170,300 |
| 2024-05-20 | $12.11 | $12.55 | $12.04 | $12.17 | $12.17 | 7,372,890 |
| 2024-05-17 | $12.11 | $12.32 | $12.00 | $12.22 | $12.22 | 4,542,900 |
| 2024-05-16 | $11.89 | $12.32 | $11.89 | $12.13 | $12.13 | 6,848,560 |
| 2024-05-15 | $12.18 | $12.18 | $11.86 | $11.94 | $11.94 | 5,102,060 |
| 2024-05-14 | $12.19 | $12.45 | $12.02 | $12.08 | $12.08 | 3,871,300 |
| 2024-05-13 | $12.43 | $12.45 | $11.88 | $12.16 | $12.16 | 7,088,210 |
| 2024-05-10 | $12.95 | $12.96 | $12.20 | $12.30 | $12.30 | 10,000,100 |
| 2024-05-09 | $12.86 | $13.16 | $12.69 | $12.72 | $12.72 | 6,753,760 |
| 2024-05-08 | $13.38 | $13.38 | $12.78 | $12.85 | $12.85 | 5,933,300 |
| 2024-05-07 | $12.68 | $13.38 | $12.49 | $13.27 | $13.27 | 13,362,000 |
| 2024-05-06 | $12.63 | $12.85 | $12.55 | $12.65 | $12.65 | 8,073,200 |
| 2024-04-30 | $12.46 | $12.49 | $11.99 | $12.33 | $12.33 | 7,237,400 |
| 2024-04-29 | $12.31 | $12.83 | $12.31 | $12.45 | $12.45 | 12,208,700 |
| 2024-04-26 | $11.86 | $12.36 | $11.66 | $12.25 | $12.25 | 9,569,000 |
| 2024-04-25 | $11.76 | $12.15 | $11.63 | $11.88 | $11.88 | 8,939,500 |
| 2024-04-24 | $11.25 | $11.78 | $11.12 | $11.70 | $11.70 | 9,107,220 |
| 2024-04-23 | $10.79 | $11.47 | $10.70 | $11.20 | $11.20 | 12,156,630 |
| 2024-04-22 | $10.34 | $11.00 | $10.10 | $10.80 | $10.80 | 14,905,230 |
| 2024-04-19 | $10.68 | $10.72 | $10.34 | $10.48 | $10.48 | 10,477,490 |
| 2024-04-18 | $10.94 | $11.00 | $10.35 | $10.74 | $10.74 | 10,303,620 |
| 2024-04-17 | $10.45 | $11.02 | $10.45 | $10.80 | $10.80 | 19,825,920 |
| 2024-04-16 | $11.18 | $11.23 | $10.13 | $10.20 | $10.20 | 24,507,140 |
| 2024-04-15 | $12.41 | $12.49 | $10.98 | $11.25 | $11.25 | 20,103,120 |
| 2024-04-12 | $12.57 | $12.71 | $12.29 | $12.47 | $12.47 | 9,693,400 |
| 2024-04-11 | $12.70 | $12.98 | $12.56 | $12.60 | $12.60 | 6,116,150 |
| 2024-04-10 | $13.21 | $13.23 | $12.45 | $12.76 | $12.76 | 8,076,000 |
| 2024-04-09 | $13.21 | $13.41 | $12.87 | $13.19 | $13.19 | 5,905,460 |
| 2024-04-08 | $13.46 | $13.63 | $13.00 | $13.24 | $13.24 | 6,734,510 |
| 2024-04-03 | $13.77 | $13.77 | $13.30 | $13.46 | $13.46 | 5,198,660 |
| 2024-04-02 | $14.10 | $14.12 | $13.58 | $13.72 | $13.72 | 4,562,190 |
| 2024-04-01 | $13.39 | $14.01 | $13.38 | $13.92 | $13.92 | 10,936,350 |
| 2024-03-29 | $12.90 | $13.35 | $12.84 | $13.32 | $13.32 | 7,310,990 |
| 2024-03-28 | $12.50 | $13.10 | $12.46 | $12.88 | $12.88 | 9,377,700 |
| 2024-03-27 | $13.58 | $13.59 | $12.47 | $12.47 | $12.47 | 10,313,800 |
| 2024-03-26 | $13.67 | $13.75 | $13.10 | $13.53 | $13.53 | 8,669,470 |
| 2024-03-25 | $14.39 | $14.49 | $13.49 | $13.69 | $13.69 | 15,221,800 |
| 2024-03-22 | $15.01 | $15.09 | $14.38 | $14.50 | $14.50 | 9,953,320 |
| 2024-03-21 | $15.70 | $15.70 | $14.90 | $15.01 | $15.01 | 12,649,540 |
| 2024-03-20 | $15.78 | $16.07 | $15.40 | $15.60 | $15.60 | 7,060,090 |
| 2024-03-19 | $15.46 | $16.30 | $15.29 | $15.81 | $15.81 | 11,380,000 |
| 2024-03-18 | $15.54 | $15.87 | $15.30 | $15.40 | $15.40 | 10,036,820 |
| 2024-03-15 | $15.51 | $15.68 | $14.90 | $15.48 | $15.48 | 14,137,000 |
| 2024-03-14 | $15.49 | $16.39 | $15.30 | $15.64 | $15.64 | 16,884,790 |
| 2024-03-13 | $14.76 | $15.90 | $14.48 | $15.20 | $15.20 | 18,249,650 |
| 2024-03-12 | $13.82 | $15.10 | $13.73 | $14.72 | $14.72 | 25,607,320 |
| 2024-03-11 | $13.58 | $13.63 | $13.30 | $13.58 | $13.58 | 5,224,590 |
| 2024-03-08 | $13.38 | $13.55 | $13.09 | $13.41 | $13.41 | 7,109,600 |
| 2024-03-07 | $14.14 | $14.14 | $13.19 | $13.28 | $13.28 | 12,812,900 |
| 2024-03-06 | $14.18 | $14.44 | $13.76 | $14.18 | $14.18 | 14,708,460 |
| 2024-03-05 | $13.65 | $14.61 | $13.30 | $14.55 | $14.55 | 21,622,450 |
| 2024-03-04 | $14.11 | $14.38 | $13.46 | $13.82 | $13.82 | 14,599,500 |
| 2024-03-01 | $13.25 | $14.15 | $13.15 | $14.15 | $14.15 | 12,573,780 |
| 2024-02-29 | $12.52 | $13.17 | $12.52 | $13.16 | $13.16 | 9,268,600 |
| 2024-02-28 | $13.40 | $14.08 | $12.60 | $12.64 | $12.64 | 13,535,320 |
| 2024-02-27 | $13.00 | $13.28 | $12.89 | $13.28 | $13.28 | 8,328,670 |
| 2024-02-26 | $13.03 | $13.63 | $12.66 | $13.21 | $13.21 | 13,423,860 |
| 2024-02-23 | $12.38 | $12.55 | $12.23 | $12.49 | $12.49 | 8,046,450 |
| 2024-02-22 | $11.98 | $12.29 | $11.95 | $12.25 | $12.25 | 6,725,750 |
| 2024-02-21 | $11.63 | $12.40 | $11.50 | $11.98 | $11.98 | 13,082,190 |
| 2024-02-20 | $12.09 | $12.09 | $11.53 | $11.80 | $11.80 | 9,735,040 |
| 2024-02-19 | $12.40 | $12.82 | $11.80 | $12.09 | $12.09 | 14,362,710 |
| 2024-02-08 | $10.49 | $12.40 | $10.49 | $12.40 | $12.40 | 14,114,420 |
| 2024-02-07 | $10.48 | $10.81 | $10.07 | $10.33 | $10.33 | 10,448,180 |
| 2024-02-06 | $9.37 | $10.85 | $9.19 | $10.36 | $10.36 | 12,556,500 |
| 2024-02-05 | $11.13 | $11.41 | $9.50 | $9.50 | $9.50 | 14,347,110 |
| 2024-02-02 | $12.01 | $12.29 | $10.97 | $11.36 | $11.36 | 8,305,620 |
| 2024-02-01 | $12.19 | $12.55 | $11.68 | $11.91 | $11.91 | 10,192,280 |
| 2024-01-31 | $13.06 | $13.06 | $11.05 | $12.47 | $12.47 | 19,238,980 |
| 2024-01-30 | $14.65 | $14.76 | $13.55 | $13.55 | $13.55 | 10,059,210 |
| 2024-01-29 | $14.73 | $14.95 | $14.63 | $14.86 | $14.86 | 7,925,810 |
| 2024-01-26 | $14.98 | $15.05 | $14.58 | $14.86 | $14.86 | 10,888,420 |
| 2024-01-25 | $14.75 | $15.15 | $14.68 | $15.03 | $15.03 | 7,649,790 |
| 2024-01-24 | $14.99 | $15.11 | $14.62 | $14.89 | $14.89 | 8,805,770 |
| 2024-01-23 | $14.79 | $15.52 | $14.40 | $14.99 | $14.99 | 8,714,720 |
| 2024-01-22 | $14.73 | $14.88 | $14.44 | $14.87 | $14.87 | 9,870,070 |
| 2024-01-19 | $15.09 | $15.15 | $14.48 | $14.88 | $14.88 | 10,624,300 |
| 2024-01-18 | $14.79 | $15.23 | $14.34 | $15.12 | $15.12 | 7,511,890 |
| 2024-01-17 | $14.87 | $15.08 | $14.41 | $14.90 | $14.90 | 10,806,630 |
| 2024-01-16 | $15.17 | $15.18 | $14.22 | $14.92 | $14.92 | 13,601,290 |
| 2024-01-15 | $15.69 | $15.69 | $15.05 | $15.15 | $15.15 | 6,902,430 |
| 2024-01-12 | $16.28 | $16.40 | $15.65 | $15.75 | $15.75 | 6,136,300 |
| 2024-01-11 | $15.60 | $16.30 | $15.55 | $16.20 | $16.20 | 7,543,760 |
| 2024-01-10 | $15.70 | $16.31 | $15.12 | $15.81 | $15.81 | 11,515,150 |
| 2024-01-09 | $15.46 | $15.84 | $15.20 | $15.84 | $15.84 | 8,504,030 |
| 2024-01-08 | $14.98 | $15.50 | $14.84 | $15.36 | $15.36 | 7,118,880 |
| 2024-01-05 | $15.14 | $15.25 | $14.76 | $15.02 | $15.02 | 5,051,800 |
| 2024-01-04 | $15.44 | $15.45 | $15.07 | $15.15 | $15.15 | 3,693,100 |
| 2024-01-03 | $15.00 | $15.77 | $14.88 | $15.38 | $15.38 | 8,628,750 |
| 2024-01-02 | $15.94 | $15.96 | $14.93 | $14.99 | $14.99 | 9,316,040 |
| 2024-01-01 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 0 |
| 2023-12-29 | $15.60 | $16.10 | $15.56 | $15.85 | $15.85 | 6,460,470 |
| 2023-12-28 | $15.25 | $15.90 | $15.18 | $15.62 | $15.62 | 6,537,170 |
| 2023-12-27 | $15.48 | $15.55 | $15.15 | $15.29 | $15.29 | 3,095,930 |
| 2023-12-26 | $15.51 | $15.66 | $15.35 | $15.43 | $15.43 | 2,882,350 |
| 2023-12-25 | $15.61 | $15.84 | $15.40 | $15.51 | $15.51 | 3,297,830 |
| 2023-12-22 | $15.89 | $15.97 | $15.50 | $15.62 | $15.62 | 4,125,900 |
| 2023-12-21 | $15.85 | $16.11 | $15.40 | $15.89 | $15.89 | 4,831,930 |
| 2023-12-20 | $16.36 | $16.36 | $15.70 | $15.78 | $15.78 | 4,892,500 |
| 2023-12-19 | $16.04 | $16.42 | $15.92 | $16.22 | $16.22 | 3,697,000 |
| 2023-12-18 | $16.22 | $16.38 | $15.98 | $16.09 | $16.09 | 4,849,200 |
| 2023-12-15 | $16.75 | $16.75 | $16.15 | $16.28 | $16.28 | 5,002,740 |
| 2023-12-14 | $16.62 | $16.98 | $16.33 | $16.57 | $16.57 | 6,232,180 |
| 2023-12-13 | $16.93 | $16.98 | $16.48 | $16.61 | $16.61 | 5,722,910 |
| 2023-12-12 | $17.44 | $17.44 | $16.76 | $16.97 | $16.97 | 5,548,920 |
| 2023-12-11 | $17.18 | $17.48 | $16.80 | $17.28 | $17.28 | 4,937,530 |
| 2023-12-08 | $17.89 | $18.15 | $16.92 | $17.29 | $17.29 | 7,715,850 |
| 2023-12-07 | $17.88 | $17.92 | $17.67 | $17.76 | $17.76 | 2,735,520 |
| 2023-12-06 | $17.96 | $18.08 | $17.66 | $17.96 | $17.96 | 3,610,490 |
| 2023-12-05 | $18.49 | $18.52 | $17.94 | $17.95 | $17.95 | 3,879,100 |
| 2023-12-04 | $18.86 | $19.01 | $18.27 | $18.48 | $18.48 | 6,570,710 |
| 2023-12-01 | $19.45 | $19.45 | $18.86 | $18.96 | $18.96 | 7,423,220 |
| 2023-11-30 | $18.74 | $19.65 | $18.64 | $19.49 | $19.49 | 15,404,260 |
| 2023-11-29 | $17.80 | $19.00 | $17.77 | $18.75 | $18.75 | 13,138,250 |
| 2023-11-28 | $17.66 | $17.90 | $17.41 | $17.85 | $17.85 | 4,181,550 |
| 2023-11-27 | $17.76 | $17.80 | $17.50 | $17.64 | $17.64 | 3,787,350 |
| 2023-11-24 | $18.33 | $18.35 | $17.68 | $17.86 | $17.86 | 5,492,100 |
| 2023-11-23 | $18.24 | $18.46 | $18.11 | $18.31 | $18.31 | 3,290,200 |
| 2023-11-22 | $18.46 | $18.55 | $18.18 | $18.23 | $18.23 | 3,774,600 |
| 2023-11-21 | $18.98 | $18.98 | $18.36 | $18.43 | $18.43 | 6,167,940 |
| 2023-11-20 | $18.79 | $19.06 | $18.46 | $18.95 | $18.95 | 5,394,290 |
| 2023-11-17 | $19.02 | $19.03 | $18.49 | $18.75 | $18.75 | 7,410,570 |
| 2023-11-16 | $19.28 | $19.39 | $18.88 | $19.01 | $19.01 | 4,259,270 |
| 2023-11-15 | $19.49 | $19.69 | $19.07 | $19.27 | $19.27 | 5,321,480 |
| 2023-11-14 | $19.25 | $19.59 | $19.07 | $19.38 | $19.38 | 6,323,640 |
| 2023-11-13 | $19.73 | $19.87 | $19.17 | $19.35 | $19.35 | 7,061,020 |
| 2023-11-10 | $19.68 | $20.01 | $19.37 | $19.73 | $19.73 | 8,309,010 |
| 2023-11-09 | $19.15 | $20.07 | $19.12 | $19.85 | $19.85 | 16,244,400 |
| 2023-11-08 | $18.37 | $19.29 | $17.96 | $19.24 | $19.24 | 11,688,250 |
| 2023-11-07 | $18.22 | $18.47 | $17.98 | $18.36 | $18.36 | 6,144,660 |
| 2023-11-06 | $17.92 | $18.33 | $17.88 | $18.24 | $18.24 | 8,009,210 |
| 2023-11-03 | $18.19 | $18.38 | $17.77 | $17.91 | $17.91 | 6,704,000 |
| 2023-11-02 | $18.66 | $19.04 | $18.00 | $18.18 | $18.18 | 11,130,990 |
| 2023-11-01 | $18.01 | $19.02 | $18.01 | $18.66 | $18.66 | 15,558,940 |
| 2023-10-31 | $17.74 | $18.56 | $17.60 | $18.17 | $18.17 | 15,892,440 |
| 2023-10-30 | $16.34 | $18.20 | $16.34 | $17.69 | $17.69 | 18,991,310 |
| 2023-10-27 | $15.90 | $16.29 | $15.52 | $16.08 | $16.08 | 9,405,510 |
| 2023-10-26 | $16.77 | $16.77 | $15.64 | $15.94 | $15.94 | 12,014,010 |
| 2023-10-25 | $15.63 | $17.80 | $15.63 | $16.86 | $16.86 | 23,277,590 |
| 2023-10-24 | $14.99 | $15.54 | $14.74 | $15.45 | $15.45 | 6,337,400 |
| 2023-10-23 | $14.77 | $15.10 | $14.40 | $14.84 | $14.84 | 7,801,870 |
| 2023-10-20 | $15.17 | $15.24 | $14.80 | $14.92 | $14.92 | 8,252,240 |
| 2023-10-19 | $15.11 | $15.48 | $15.10 | $15.15 | $15.15 | 3,951,280 |
| 2023-10-18 | $15.30 | $15.34 | $15.02 | $15.20 | $15.20 | 5,155,250 |
| 2023-10-17 | $15.70 | $15.80 | $15.23 | $15.31 | $15.31 | 8,040,070 |
| 2023-10-16 | $16.00 | $16.03 | $15.45 | $15.72 | $15.72 | 6,278,610 |
| 2023-10-13 | $15.83 | $16.30 | $15.70 | $16.07 | $16.07 | 6,361,540 |
| 2023-10-12 | $16.30 | $16.98 | $15.98 | $16.00 | $16.00 | 8,483,540 |
| 2023-10-11 | $16.15 | $16.52 | $16.05 | $16.19 | $16.19 | 7,296,600 |
| 2023-10-10 | $16.07 | $16.61 | $16.01 | $16.11 | $16.11 | 7,381,260 |
| 2023-10-09 | $16.81 | $16.81 | $15.96 | $16.09 | $16.09 | 8,717,330 |
| 2023-09-28 | $17.32 | $17.45 | $16.65 | $16.77 | $16.77 | 8,500,900 |
| 2023-09-27 | $17.17 | $17.39 | $16.92 | $17.32 | $17.32 | 11,824,390 |
| 2023-09-26 | $15.50 | $17.97 | $15.43 | $17.13 | $17.13 | 21,937,090 |
| 2023-09-25 | $15.56 | $16.04 | $15.32 | $15.47 | $15.47 | 6,705,260 |
| 2023-09-22 | $15.35 | $15.59 | $15.21 | $15.54 | $15.54 | 4,842,060 |
| 2023-09-21 | $15.41 | $15.58 | $15.23 | $15.33 | $15.33 | 4,957,980 |
| 2023-09-20 | $16.17 | $16.17 | $15.40 | $15.46 | $15.46 | 8,096,300 |
| 2023-09-19 | $16.54 | $16.80 | $15.90 | $16.02 | $16.02 | 8,372,070 |
| 2023-09-18 | $16.77 | $16.95 | $16.34 | $16.42 | $16.42 | 6,365,500 |
| 2023-09-15 | $16.88 | $17.05 | $16.40 | $16.76 | $16.76 | 6,307,850 |
| 2023-09-14 | $17.11 | $17.25 | $16.55 | $16.69 | $16.69 | 6,348,600 |
| 2023-09-13 | $17.40 | $17.67 | $16.95 | $17.17 | $17.17 | 8,542,860 |
| 2023-09-12 | $17.60 | $17.75 | $17.43 | $17.58 | $17.58 | 6,078,350 |
| 2023-09-11 | $17.24 | $17.74 | $16.92 | $17.57 | $17.57 | 13,286,170 |
| 2023-09-08 | $16.65 | $17.46 | $16.62 | $17.16 | $17.16 | 8,394,570 |
| 2023-09-07 | $17.02 | $17.27 | $16.64 | $16.74 | $16.74 | 7,825,710 |
| 2023-09-06 | $16.78 | $17.22 | $16.64 | $17.12 | $17.12 | 10,390,650 |
| 2023-09-05 | $16.80 | $17.02 | $16.48 | $16.86 | $16.86 | 11,542,360 |
| 2023-09-04 | $15.38 | $16.92 | $15.31 | $16.74 | $16.74 | 20,154,200 |
| 2023-09-01 | $15.64 | $15.75 | $14.95 | $15.42 | $15.42 | 10,847,310 |
| 2023-08-31 | $16.11 | $16.19 | $15.58 | $15.67 | $15.67 | 9,133,970 |
| 2023-08-30 | $16.37 | $16.70 | $16.07 | $16.20 | $16.20 | 5,816,200 |
| 2023-08-29 | $15.80 | $16.65 | $15.62 | $16.38 | $16.38 | 9,941,700 |
| 2023-08-28 | $16.52 | $16.87 | $15.59 | $15.79 | $15.79 | 10,098,020 |
| 2023-08-25 | $16.29 | $16.67 | $15.83 | $15.89 | $15.89 | 8,044,800 |
| 2023-08-24 | $15.87 | $16.01 | $15.50 | $16.00 | $16.00 | 6,184,700 |
| 2023-08-23 | $16.09 | $16.47 | $15.98 | $16.00 | $16.00 | 5,435,380 |
| 2023-08-22 | $16.38 | $16.61 | $16.00 | $16.47 | $16.47 | 4,827,830 |
| 2023-08-21 | $16.53 | $16.80 | $16.32 | $16.42 | $16.42 | 4,368,360 |
| 2023-08-18 | $16.40 | $16.93 | $16.31 | $16.53 | $16.53 | 6,137,720 |
| 2023-08-17 | $15.95 | $16.48 | $15.82 | $16.40 | $16.40 | 6,739,330 |
| 2023-08-16 | $16.05 | $16.25 | $15.80 | $16.00 | $16.00 | 5,662,430 |
| 2023-08-15 | $16.72 | $16.90 | $16.02 | $16.13 | $16.13 | 11,056,910 |
| 2023-08-14 | $16.88 | $17.29 | $16.70 | $16.83 | $16.83 | 6,255,790 |
| 2023-08-11 | $17.20 | $17.42 | $17.05 | $17.25 | $17.25 | 6,551,300 |
| 2023-08-10 | $17.16 | $17.27 | $16.76 | $17.18 | $17.18 | 7,727,510 |
| 2023-08-09 | $17.27 | $17.52 | $17.05 | $17.16 | $17.16 | 8,310,120 |
| 2023-08-08 | $18.92 | $18.97 | $16.98 | $17.37 | $17.37 | 24,514,870 |
| 2023-08-07 | $19.42 | $19.57 | $18.86 | $18.98 | $18.98 | 9,565,480 |
| 2023-08-04 | $19.30 | $20.06 | $19.30 | $19.55 | $19.55 | 10,091,890 |
| 2023-08-03 | $19.51 | $19.60 | $19.07 | $19.26 | $19.26 | 8,444,520 |
| 2023-08-02 | $19.87 | $19.95 | $19.33 | $19.52 | $19.52 | 15,765,300 |
| 2023-08-01 | $21.88 | $22.49 | $19.79 | $20.10 | $20.10 | 27,403,970 |
| 2023-07-31 | $19.38 | $19.70 | $19.13 | $19.49 | $19.49 | 3,780,300 |
| 2023-07-28 | $19.17 | $19.27 | $18.70 | $19.17 | $19.17 | 3,622,800 |
| 2023-07-27 | $19.41 | $19.66 | $18.97 | $19.18 | $19.18 | 4,175,250 |
| 2023-07-26 | $19.62 | $19.99 | $19.43 | $19.55 | $19.55 | 2,405,200 |
| 2023-07-25 | $18.82 | $19.89 | $18.82 | $19.62 | $19.62 | 5,075,010 |
| 2023-07-24 | $18.94 | $19.00 | $18.70 | $18.83 | $18.83 | 2,690,400 |
| 2023-07-21 | $19.00 | $19.10 | $18.74 | $18.94 | $18.94 | 2,434,050 |
| 2023-07-20 | $19.19 | $19.34 | $18.89 | $18.99 | $18.99 | 3,195,700 |
| 2023-07-19 | $19.49 | $19.90 | $19.01 | $19.14 | $19.14 | 4,040,000 |
| 2023-07-18 | $19.16 | $19.93 | $18.94 | $19.48 | $19.48 | 4,734,910 |
| 2023-07-17 | $19.13 | $19.42 | $18.70 | $19.06 | $19.06 | 3,814,360 |
| 2023-07-14 | $19.30 | $19.40 | $18.86 | $19.05 | $19.05 | 4,967,990 |
| 2023-07-13 | $19.08 | $19.45 | $18.91 | $19.30 | $19.30 | 4,508,030 |
| 2023-07-12 | $19.40 | $19.62 | $19.08 | $19.16 | $19.16 | 3,287,670 |
| 2023-07-11 | $18.92 | $19.66 | $18.69 | $19.40 | $19.40 | 4,826,040 |
| 2023-07-10 | $19.00 | $19.16 | $18.59 | $18.83 | $18.83 | 6,561,290 |
| 2023-07-07 | $19.20 | $19.30 | $18.95 | $19.05 | $19.05 | 4,617,150 |
| 2023-07-06 | $20.06 | $20.06 | $18.62 | $19.30 | $19.30 | 9,568,690 |
| 2023-07-05 | $20.37 | $20.47 | $19.86 | $19.95 | $19.95 | 3,654,320 |
| 2023-07-04 | $20.48 | $20.57 | $19.94 | $20.36 | $20.36 | 4,037,870 |
| 2023-07-03 | $20.30 | $20.80 | $20.28 | $20.47 | $20.47 | 4,382,190 |
| 2023-06-30 | $19.73 | $20.55 | $19.52 | $20.27 | $20.27 | 5,600,870 |
| 2023-06-29 | $19.82 | $20.08 | $19.61 | $19.64 | $19.64 | 3,252,770 |
| 2023-06-28 | $20.30 | $20.30 | $19.69 | $19.90 | $19.90 | 4,407,360 |
| 2023-06-27 | $20.02 | $20.60 | $19.92 | $20.19 | $20.19 | 3,517,210 |
| 2023-06-26 | $20.60 | $20.66 | $19.97 | $20.22 | $20.22 | 5,423,810 |
| 2023-06-21 | $21.13 | $21.35 | $20.54 | $20.55 | $20.55 | 4,280,600 |
| 2023-06-20 | $21.21 | $21.46 | $20.75 | $21.18 | $21.18 | 5,306,030 |
| 2023-06-19 | $21.50 | $21.77 | $21.22 | $21.23 | $21.23 | 4,461,440 |
| 2023-06-16 | $22.08 | $22.27 | $21.23 | $21.44 | $21.44 | 7,473,100 |
| 2023-06-15 | $21.03 | $22.63 | $21.03 | $22.10 | $22.10 | 9,984,520 |
| 2023-06-14 | $20.55 | $21.35 | $20.29 | $21.00 | $21.00 | 6,027,440 |
| 2023-06-13 | $20.52 | $20.88 | $19.96 | $20.55 | $20.55 | 6,425,160 |
| 2023-06-12 | $20.39 | $20.77 | $20.10 | $20.52 | $20.52 | 6,842,300 |
| 2023-06-09 | $21.24 | $21.48 | $20.28 | $20.48 | $20.48 | 9,848,990 |
| 2023-06-08 | $21.32 | $21.67 | $20.89 | $21.13 | $21.13 | 5,373,780 |
| 2023-06-07 | $21.30 | $21.85 | $21.23 | $21.53 | $21.53 | 4,353,710 |
| 2023-06-06 | $22.04 | $22.20 | $21.28 | $21.37 | $21.37 | 5,865,330 |
| 2023-06-05 | $22.61 | $23.00 | $21.75 | $22.00 | $22.00 | 7,490,300 |
| 2023-06-02 | $21.98 | $22.64 | $21.92 | $22.60 | $22.60 | 5,009,840 |
| 2023-06-01 | $21.75 | $22.65 | $21.36 | $22.00 | $22.00 | 4,633,070 |
| 2023-05-31 | $22.30 | $22.50 | $21.54 | $21.75 | $21.75 | 3,979,500 |
| 2023-05-30 | $22.15 | $22.61 | $21.80 | $22.29 | $22.29 | 5,267,100 |
| 2023-05-29 | $22.29 | $22.84 | $22.09 | $22.20 | $22.20 | 4,615,980 |
| 2023-05-26 | $22.61 | $22.74 | $22.03 | $22.29 | $22.29 | 3,673,400 |
| 2023-05-25 | $22.21 | $22.80 | $21.96 | $22.62 | $22.62 | 5,819,330 |
| 2023-05-24 | $22.45 | $22.93 | $21.94 | $22.35 | $22.35 | 5,638,100 |
| 2023-05-23 | $22.89 | $23.20 | $22.51 | $22.54 | $22.54 | 4,102,110 |
| 2023-05-22 | $22.04 | $23.11 | $22.04 | $23.09 | $23.09 | 4,563,680 |
| 2023-05-19 | $22.55 | $23.00 | $22.11 | $22.63 | $22.63 | 4,086,980 |
| 2023-05-18 | $23.30 | $23.43 | $22.48 | $22.57 | $22.57 | 3,821,950 |
| 2023-05-17 | $23.00 | $23.41 | $22.75 | $23.37 | $23.37 | 3,470,770 |
| 2023-05-16 | $22.80 | $23.92 | $22.80 | $23.13 | $23.13 | 7,533,500 |
| 2023-05-15 | $22.20 | $22.88 | $21.78 | $22.78 | $22.78 | 5,233,850 |
| 2023-05-12 | $22.45 | $23.05 | $22.00 | $22.10 | $22.10 | 4,639,710 |
| 2023-05-11 | $22.73 | $23.00 | $21.97 | $22.48 | $22.48 | 5,685,410 |
| 2023-05-10 | $21.70 | $22.84 | $21.41 | $22.78 | $22.78 | 8,386,210 |
| 2023-05-09 | $22.59 | $22.62 | $21.66 | $21.77 | $21.77 | 6,123,190 |
| 2023-05-08 | $22.94 | $22.96 | $21.92 | $22.42 | $22.42 | 7,507,400 |
| 2023-05-05 | $23.01 | $23.39 | $22.55 | $22.84 | $22.84 | 6,066,260 |
| 2023-05-04 | $23.87 | $24.39 | $22.72 | $22.99 | $22.99 | 11,037,300 |
| 2023-05-03 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 0 |
| 2023-05-02 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 0 |
| 2023-04-28 | $23.79 | $25.10 | $23.60 | $24.10 | $24.10 | 13,426,210 |
| 2023-04-27 | $22.30 | $24.35 | $21.91 | $23.91 | $23.91 | 14,420,110 |
| 2023-04-26 | $23.05 | $23.36 | $22.18 | $22.30 | $22.30 | 13,195,420 |
| 2023-04-25 | $24.32 | $24.48 | $22.60 | $22.88 | $22.88 | 11,752,690 |
| 2023-04-24 | $24.68 | $24.68 | $23.60 | $23.99 | $23.99 | 8,769,150 |
| 2023-04-21 | $25.39 | $25.49 | $24.40 | $24.68 | $24.68 | 6,984,960 |
| 2023-04-20 | $26.75 | $26.75 | $25.20 | $25.43 | $25.43 | 6,200,900 |
| 2023-04-19 | $26.20 | $26.40 | $25.44 | $25.96 | $25.96 | 4,960,200 |
| 2023-04-18 | $26.55 | $26.80 | $26.01 | $26.20 | $26.20 | 2,882,420 |
| 2023-04-17 | $26.61 | $27.00 | $26.08 | $26.32 | $26.32 | 4,865,020 |
| 2023-04-14 | $26.50 | $26.99 | $26.36 | $26.80 | $26.80 | 4,887,590 |
| 2023-04-13 | $27.43 | $27.84 | $26.35 | $26.47 | $26.47 | 8,208,400 |
| 2023-04-12 | $27.00 | $27.72 | $26.92 | $27.59 | $27.59 | 5,198,870 |
| 2023-04-11 | $27.56 | $28.46 | $26.94 | $27.02 | $27.02 | 6,049,200 |
| 2023-04-10 | $27.30 | $27.68 | $26.70 | $27.53 | $27.53 | 5,424,130 |
| 2023-04-07 | $26.39 | $27.77 | $26.26 | $27.30 | $27.30 | 7,354,770 |
| 2023-04-06 | $25.51 | $26.66 | $25.04 | $26.55 | $26.55 | 5,254,270 |
| 2023-04-05 | $25.63 | $25.63 | $25.63 | $25.63 | $25.63 | 0 |
| 2023-04-04 | $25.80 | $26.54 | $25.44 | $25.63 | $25.63 | 5,857,630 |
| 2023-04-03 | $26.62 | $26.69 | $25.56 | $25.92 | $25.92 | 6,886,800 |
| 2023-03-31 | $25.69 | $27.38 | $25.69 | $26.49 | $26.49 | 7,344,770 |
| 2023-03-30 | $25.78 | $26.11 | $25.29 | $25.74 | $25.74 | 5,107,100 |
| 2023-03-29 | $26.37 | $26.50 | $25.45 | $25.97 | $25.97 | 7,011,400 |
| 2023-03-28 | $26.15 | $27.11 | $25.81 | $26.38 | $26.38 | 10,969,720 |
| 2023-03-27 | $28.99 | $29.19 | $25.42 | $25.93 | $25.93 | 20,497,870 |
| 2023-03-24 | $29.33 | $29.78 | $28.80 | $28.97 | $28.97 | 4,627,790 |
| 2023-03-23 | $30.01 | $30.01 | $28.99 | $29.33 | $29.33 | 5,174,520 |
| 2023-03-22 | $29.95 | $30.38 | $29.50 | $30.00 | $30.00 | 2,497,660 |
| 2023-03-21 | $29.94 | $30.39 | $29.40 | $30.06 | $30.06 | 3,263,330 |
| 2023-03-20 | $30.79 | $30.80 | $29.20 | $29.99 | $29.99 | 5,691,630 |
| 2023-03-17 | $31.64 | $31.98 | $30.16 | $30.60 | $30.60 | 5,639,090 |
| 2023-03-16 | $31.76 | $31.89 | $31.39 | $31.64 | $31.64 | 1,888,010 |
| 2023-03-15 | $32.04 | $32.13 | $31.30 | $31.76 | $31.76 | 2,652,620 |
| 2023-03-14 | $32.95 | $32.95 | $31.70 | $32.04 | $32.04 | 4,002,140 |
| 2023-03-13 | $31.70 | $33.12 | $31.44 | $32.82 | $32.82 | 3,767,680 |
| 2023-03-10 | $32.01 | $32.55 | $31.68 | $31.97 | $31.97 | 3,339,080 |
| 2023-03-09 | $32.73 | $33.24 | $31.84 | $32.01 | $32.01 | 4,529,770 |
| 2023-03-08 | $32.74 | $33.79 | $32.11 | $33.05 | $33.05 | 6,349,620 |
| 2023-03-07 | $32.30 | $33.25 | $32.30 | $32.65 | $32.65 | 6,761,220 |
| 2023-03-06 | $31.17 | $33.00 | $30.74 | $32.63 | $32.63 | 7,585,310 |
| 2023-03-03 | $30.93 | $31.50 | $30.41 | $31.08 | $31.08 | 4,664,550 |
| 2023-03-02 | $29.02 | $31.77 | $28.25 | $31.26 | $31.26 | 14,046,380 |
| 2023-03-01 | $29.98 | $29.98 | $28.85 | $29.24 | $29.24 | 5,777,480 |
| 2023-02-28 | $30.54 | $30.54 | $29.50 | $29.99 | $29.99 | 4,104,120 |
| 2023-02-27 | $31.19 | $31.35 | $30.09 | $30.50 | $30.50 | 5,079,350 |
| 2023-02-24 | $31.71 | $31.95 | $30.60 | $31.10 | $31.10 | 5,553,940 |
| 2023-02-23 | $31.00 | $32.22 | $30.52 | $31.95 | $31.95 | 8,974,750 |
| 2023-02-22 | $31.39 | $33.80 | $31.09 | $31.37 | $31.37 | 16,107,020 |
| 2023-02-21 | $30.06 | $32.20 | $29.31 | $31.68 | $31.68 | 12,374,940 |
| 2023-02-20 | $31.01 | $31.10 | $29.25 | $30.06 | $30.06 | 11,773,080 |
| 2023-02-17 | $30.88 | $31.15 | $29.49 | $30.73 | $30.73 | 8,152,300 |
| 2023-02-16 | $30.80 | $31.79 | $30.51 | $31.20 | $31.20 | 10,155,190 |
| 2023-02-15 | $32.98 | $33.10 | $30.38 | $30.68 | $30.68 | 13,335,810 |
| 2023-02-14 | $33.86 | $34.36 | $32.72 | $33.10 | $33.10 | 6,302,790 |
| 2023-02-13 | $34.59 | $35.00 | $33.55 | $33.70 | $33.70 | 4,879,170 |
| 2023-02-10 | $34.06 | $35.30 | $33.88 | $34.58 | $34.58 | 5,346,480 |
| 2023-02-09 | $34.10 | $34.38 | $33.61 | $33.88 | $33.88 | 3,910,280 |
| 2023-02-08 | $34.69 | $35.25 | $34.22 | $34.30 | $34.30 | 1,613,240 |
| 2023-02-07 | $34.29 | $35.50 | $34.13 | $34.69 | $34.69 | 5,515,450 |
| 2023-02-06 | $35.59 | $35.60 | $34.03 | $34.31 | $34.31 | 4,255,660 |
| 2023-02-03 | $35.71 | $36.06 | $34.91 | $35.65 | $35.65 | 4,266,090 |
| 2023-02-02 | $35.56 | $36.56 | $34.88 | $35.70 | $35.70 | 5,061,560 |
| 2023-02-01 | $33.66 | $35.79 | $33.43 | $35.59 | $35.59 | 6,933,740 |
| 2023-01-31 | $34.80 | $34.80 | $32.98 | $33.97 | $33.97 | 5,862,590 |
| 2023-01-30 | $33.30 | $34.69 | $32.70 | $34.63 | $34.63 | 10,358,810 |
| 2023-01-20 | $34.60 | $35.49 | $33.19 | $33.49 | $33.49 | 5,531,390 |
| 2023-01-19 | $32.20 | $34.75 | $31.88 | $34.50 | $34.50 | 7,361,030 |
| 2023-01-18 | $33.15 | $34.23 | $32.57 | $32.62 | $32.62 | 5,824,550 |
| 2023-01-17 | $33.39 | $34.43 | $32.89 | $33.73 | $33.73 | 3,540,390 |
| 2023-01-16 | $34.41 | $34.63 | $33.03 | $33.38 | $33.38 | 6,704,770 |
| 2023-01-13 | $34.00 | $34.72 | $33.36 | $34.35 | $34.35 | 2,927,450 |
| 2023-01-12 | $34.51 | $35.58 | $34.06 | $34.17 | $34.17 | 3,719,980 |
| 2023-01-11 | $34.95 | $35.30 | $34.22 | $34.51 | $34.51 | 2,768,840 |
| 2023-01-10 | $34.80 | $35.05 | $34.10 | $34.67 | $34.67 | 4,147,950 |
| 2023-01-09 | $35.26 | $35.99 | $34.59 | $35.02 | $35.02 | 4,867,510 |
| 2023-01-06 | $37.60 | $37.80 | $34.90 | $35.60 | $35.60 | 9,433,070 |
| 2023-01-05 | $35.73 | $38.18 | $35.60 | $37.67 | $37.67 | 9,115,970 |
| 2023-01-04 | $34.51 | $36.05 | $34.01 | $35.75 | $35.75 | 6,018,950 |
| 2023-01-03 | $33.90 | $35.00 | $33.39 | $34.50 | $34.50 | 4,277,540 |
| 2023-01-02 | $33.90 | $33.90 | $33.90 | $33.90 | $33.90 | 0 |
| 2022-12-30 | $33.99 | $34.17 | $33.43 | $33.90 | $33.90 | 1,949,370 |
| 2022-12-29 | $34.15 | $34.88 | $33.67 | $33.99 | $33.99 | 3,112,680 |
| 2022-12-28 | $34.78 | $34.78 | $33.75 | $34.30 | $34.30 | 3,111,410 |
| 2022-12-27 | $33.10 | $34.94 | $33.10 | $34.65 | $34.65 | 5,225,190 |
| 2022-12-26 | $33.00 | $33.50 | $30.51 | $33.10 | $33.10 | 4,423,250 |
| 2022-12-23 | $32.27 | $33.26 | $31.35 | $31.86 | $31.86 | 3,531,770 |
| 2022-12-22 | $32.99 | $33.56 | $32.50 | $32.60 | $32.60 | 3,618,000 |
| 2022-12-21 | $32.94 | $33.24 | $32.42 | $33.05 | $33.05 | 3,590,630 |
| 2022-12-20 | $32.37 | $33.25 | $32.07 | $32.90 | $32.90 | 3,916,600 |
| 2022-12-19 | $31.73 | $33.28 | $31.72 | $32.37 | $32.37 | 6,255,020 |
| 2022-12-16 | $33.10 | $33.10 | $31.45 | $31.73 | $31.73 | 8,202,280 |
| 2022-12-15 | $33.06 | $33.74 | $32.82 | $33.10 | $33.10 | 2,998,670 |
| 2022-12-14 | $32.54 | $33.86 | $32.49 | $33.33 | $33.33 | 4,308,790 |
| 2022-12-13 | $34.01 | $34.88 | $32.70 | $32.78 | $32.78 | 4,607,640 |
| 2022-12-12 | $33.50 | $35.00 | $32.49 | $34.27 | $34.27 | 6,352,550 |
| 2022-12-09 | $32.99 | $34.18 | $32.69 | $33.58 | $33.58 | 6,471,020 |
| 2022-12-08 | $33.05 | $34.12 | $32.72 | $32.99 | $32.99 | 4,675,840 |
| 2022-12-07 | $32.82 | $33.88 | $32.42 | $33.31 | $33.31 | 5,276,830 |
| 2022-12-06 | $32.61 | $33.24 | $32.11 | $32.83 | $32.83 | 4,092,330 |
| 2022-12-05 | $33.83 | $33.98 | $32.81 | $33.09 | $33.09 | 3,654,200 |
| 2022-12-01 | $32.62 | $33.98 | $32.02 | $33.40 | $33.40 | 8,061,300 |
| 2022-11-30 | $32.27 | $32.79 | $31.23 | $32.56 | $32.56 | 7,650,090 |
| 2022-11-29 | $34.31 | $34.33 | $31.70 | $32.40 | $32.40 | 11,819,430 |
| 2022-11-28 | $33.50 | $34.30 | $32.90 | $33.84 | $33.84 | 7,660,930 |
| 2022-11-25 | $36.55 | $36.55 | $33.78 | $34.25 | $34.25 | 7,579,830 |
| 2022-11-24 | $36.95 | $37.42 | $35.71 | $36.04 | $36.04 | 3,498,320 |
| 2022-11-23 | $35.66 | $36.60 | $34.40 | $36.30 | $36.30 | 4,706,250 |
| 2022-11-22 | $36.97 | $37.19 | $35.00 | $35.35 | $35.35 | 5,966,420 |
| 2022-11-21 | $36.88 | $37.80 | $36.10 | $37.26 | $37.26 | 4,281,580 |
| 2022-11-18 | $37.00 | $39.58 | $36.70 | $37.54 | $37.54 | 9,937,190 |
| 2022-11-17 | $36.56 | $37.40 | $35.56 | $37.15 | $37.15 | 6,678,080 |
| 2022-11-16 | $37.20 | $37.50 | $36.11 | $36.69 | $36.69 | 4,945,720 |
| 2022-11-15 | $35.21 | $38.30 | $34.30 | $37.20 | $37.20 | 11,414,140 |
| 2022-11-14 | $34.45 | $35.44 | $32.73 | $35.21 | $35.21 | 12,386,860 |
| 2022-11-11 | $34.99 | $36.01 | $33.82 | $35.27 | $35.27 | 10,348,360 |
| 2022-11-10 | $36.40 | $36.73 | $33.95 | $34.18 | $34.18 | 9,850,010 |
| 2022-11-09 | $35.89 | $37.49 | $34.79 | $36.40 | $36.40 | 10,336,650 |
| 2022-11-08 | $34.94 | $36.06 | $34.30 | $35.65 | $35.65 | 9,830,870 |
| 2022-11-07 | $38.01 | $38.17 | $34.71 | $34.80 | $34.80 | 19,503,750 |
| 2022-11-04 | $37.36 | $39.08 | $36.91 | $37.80 | $37.80 | 8,657,930 |
| 2022-11-03 | $37.28 | $40.18 | $37.28 | $37.62 | $37.62 | 12,361,480 |
| 2022-11-02 | $38.05 | $39.09 | $36.66 | $37.25 | $37.25 | 14,275,280 |
| 2022-11-01 | $38.61 | $40.30 | $37.53 | $38.60 | $38.60 | 9,691,750 |
| 2022-10-31 | $38.80 | $39.39 | $37.14 | $38.60 | $38.60 | 11,752,380 |
| 2022-10-28 | $36.76 | $41.20 | $36.40 | $39.00 | $39.00 | 23,389,950 |
| 2022-10-27 | $37.80 | $39.00 | $35.96 | $36.76 | $36.76 | 15,162,030 |
| 2022-10-26 | $37.03 | $39.58 | $36.90 | $37.84 | $37.84 | 17,829,670 |
| 2022-10-25 | $36.89 | $38.20 | $36.30 | $36.70 | $36.70 | 17,215,470 |
| 2022-10-24 | $41.48 | $41.80 | $37.34 | $37.55 | $37.55 | 21,697,030 |
| 2022-10-21 | $41.69 | $43.01 | $40.01 | $41.31 | $41.31 | 12,378,080 |
| 2022-10-20 | $40.84 | $42.65 | $39.78 | $41.20 | $41.20 | 9,039,710 |
| 2022-10-19 | $42.41 | $42.88 | $39.57 | $41.20 | $41.20 | 19,539,420 |
| 2022-10-18 | $37.98 | $42.20 | $37.63 | $41.97 | $41.97 | 19,619,650 |
| 2022-10-17 | $39.90 | $41.28 | $37.10 | $38.20 | $38.20 | 20,660,830 |
| 2022-10-14 | $35.17 | $38.32 | $34.66 | $37.94 | $37.94 | 15,736,690 |
| 2022-10-13 | $33.20 | $36.34 | $32.54 | $34.90 | $34.90 | 12,962,320 |
| 2022-10-12 | $31.60 | $34.15 | $30.35 | $33.33 | $33.33 | 9,860,980 |
| 2022-10-11 | $31.00 | $33.00 | $30.16 | $31.67 | $31.67 | 8,428,990 |
| 2022-10-10 | $31.01 | $31.90 | $30.00 | $30.52 | $30.52 | 4,489,380 |
| 2022-09-30 | $31.25 | $31.79 | $30.18 | $30.75 | $30.75 | 4,983,040 |
| 2022-09-29 | $29.28 | $32.06 | $29.28 | $30.63 | $30.63 | 11,156,140 |
| 2022-09-28 | $30.38 | $30.74 | $28.72 | $29.20 | $29.20 | 5,010,320 |
| 2022-09-27 | $27.97 | $30.52 | $27.50 | $30.28 | $30.28 | 11,001,400 |
| 2022-09-26 | $26.30 | $28.25 | $25.97 | $27.58 | $27.58 | 4,895,940 |
| 2022-09-23 | $27.19 | $27.29 | $26.26 | $26.26 | $26.26 | 3,248,220 |
| 2022-09-22 | $27.15 | $27.49 | $26.72 | $27.26 | $27.26 | 1,096,800 |
| 2022-09-21 | $27.60 | $27.78 | $27.07 | $27.45 | $27.45 | 1,190,170 |
| 2022-09-20 | $27.06 | $27.93 | $27.06 | $27.55 | $27.55 | 2,124,410 |
| 2022-09-19 | $27.51 | $27.80 | $26.82 | $27.43 | $27.43 | 2,933,140 |
| 2022-09-16 | $27.50 | $28.50 | $26.81 | $27.52 | $27.52 | 3,215,570 |
| 2022-09-15 | $28.19 | $28.19 | $26.31 | $27.08 | $27.08 | 4,589,690 |
| 2022-09-14 | $27.20 | $28.44 | $26.80 | $27.88 | $27.88 | 4,394,670 |
| 2022-09-13 | $27.51 | $27.80 | $26.80 | $27.51 | $27.51 | 3,631,700 |
| 2022-09-12 | $27.54 | $27.54 | $27.54 | $27.54 | $27.54 | 0 |
| 2022-09-09 | $27.36 | $27.90 | $27.01 | $27.54 | $27.54 | 2,068,040 |
| 2022-09-08 | $28.36 | $28.45 | $27.00 | $27.30 | $27.30 | 4,176,760 |
| 2022-09-07 | $28.62 | $29.45 | $28.21 | $28.22 | $28.22 | 4,461,240 |
| 2022-09-06 | $29.80 | $29.80 | $28.27 | $28.98 | $28.98 | 3,538,530 |
| 2022-09-05 | $28.68 | $29.76 | $28.30 | $29.33 | $29.33 | 3,839,790 |
| 2022-09-02 | $29.90 | $29.91 | $28.20 | $28.66 | $28.66 | 4,412,270 |
| 2022-09-01 | $29.06 | $30.14 | $28.62 | $29.90 | $29.90 | 5,401,700 |
| 2022-08-31 | $28.50 | $29.88 | $28.20 | $28.99 | $28.99 | 5,275,440 |
| 2022-08-30 | $28.50 | $30.10 | $26.91 | $29.70 | $29.70 | 9,417,200 |
| 2022-08-29 | $27.77 | $30.15 | $27.77 | $29.35 | $29.35 | 6,869,450 |
| 2022-08-26 | $28.19 | $29.44 | $27.88 | $28.11 | $28.11 | 3,843,740 |
| 2022-08-25 | $28.23 | $28.73 | $27.34 | $28.15 | $28.15 | 4,797,660 |
| 2022-08-24 | $28.52 | $29.55 | $27.65 | $27.87 | $27.87 | 4,047,180 |
| 2022-08-23 | $28.30 | $30.00 | $28.30 | $28.95 | $28.95 | 3,221,290 |
| 2022-08-22 | $27.98 | $29.24 | $27.36 | $28.66 | $28.66 | 3,773,330 |
| 2022-08-19 | $28.65 | $29.07 | $27.50 | $27.99 | $27.99 | 3,565,480 |
| 2022-08-18 | $28.95 | $29.20 | $28.28 | $28.87 | $28.87 | 2,417,740 |
| 2022-08-17 | $29.51 | $30.18 | $28.71 | $28.99 | $28.99 | 2,595,080 |
| 2022-08-16 | $29.60 | $30.06 | $28.39 | $29.57 | $29.57 | 4,065,140 |
| 2022-08-15 | $29.00 | $30.02 | $28.48 | $28.72 | $28.72 | 2,811,750 |
| 2022-08-12 | $29.00 | $30.10 | $28.73 | $29.31 | $29.31 | 4,656,880 |
| 2022-08-11 | $27.50 | $29.17 | $27.27 | $28.77 | $28.77 | 5,029,180 |
| 2022-08-10 | $26.98 | $27.80 | $26.05 | $27.53 | $27.53 | 3,880,200 |
| 2022-08-09 | $27.43 | $28.46 | $26.44 | $26.71 | $26.71 | 4,288,630 |
| 2022-08-08 | $26.05 | $28.17 | $26.05 | $27.75 | $27.75 | 5,264,340 |
| 2022-08-05 | $26.19 | $26.68 | $25.60 | $26.18 | $26.18 | 3,459,070 |
| 2022-08-04 | $26.73 | $26.93 | $25.36 | $26.08 | $26.08 | 4,344,460 |
| 2022-08-03 | $26.90 | $28.14 | $25.99 | $26.52 | $26.52 | 2,830,990 |
| 2022-08-02 | $27.40 | $27.78 | $26.56 | $27.05 | $27.05 | 3,868,810 |
| 2022-08-01 | $27.33 | $28.12 | $27.05 | $27.94 | $27.94 | 2,550,360 |
| 2022-07-29 | $28.41 | $28.75 | $27.50 | $27.74 | $27.74 | 3,478,980 |
| 2022-07-28 | $28.65 | $28.94 | $28.15 | $28.46 | $28.46 | 2,415,630 |
| 2022-07-27 | $27.34 | $28.88 | $27.00 | $28.36 | $28.36 | 3,665,420 |
| 2022-07-26 | $27.00 | $28.11 | $26.83 | $27.32 | $27.32 | 2,408,110 |
| 2022-07-25 | $27.25 | $27.52 | $26.58 | $27.02 | $27.02 | 3,530,280 |
| 2022-07-22 | $28.00 | $28.73 | $26.90 | $26.98 | $26.98 | 3,952,340 |
| 2022-07-21 | $28.40 | $28.95 | $27.73 | $27.82 | $27.82 | 4,573,070 |
| 2022-07-20 | $26.54 | $29.20 | $25.99 | $28.65 | $28.65 | 11,012,330 |
| 2022-07-19 | $26.66 | $28.99 | $26.32 | $27.27 | $27.27 | 13,294,580 |
| 2022-07-18 | $26.03 | $26.88 | $25.83 | $26.80 | $26.80 | 3,910,740 |
| 2022-07-15 | $26.33 | $26.80 | $25.70 | $26.03 | $26.03 | 2,838,940 |
| 2022-07-14 | $26.28 | $26.80 | $25.65 | $26.65 | $26.65 | 4,276,470 |
| 2022-07-13 | $25.10 | $26.68 | $24.80 | $26.28 | $26.28 | 4,437,030 |
| 2022-07-12 | $25.98 | $25.98 | $25.01 | $25.22 | $25.22 | 3,186,700 |
| 2022-07-11 | $24.93 | $26.37 | $24.68 | $25.76 | $25.76 | 3,794,090 |
| 2022-07-08 | $24.90 | $25.77 | $24.51 | $25.20 | $25.20 | 3,397,410 |
| 2022-07-07 | $25.02 | $25.10 | $24.31 | $24.86 | $24.86 | 2,655,770 |
| 2022-07-06 | $24.90 | $25.63 | $24.41 | $24.85 | $24.85 | 2,836,950 |
| 2022-07-05 | $25.25 | $25.55 | $24.79 | $24.99 | $24.99 | 3,554,350 |
| 2022-07-04 | $23.81 | $25.60 | $23.36 | $25.25 | $25.25 | 6,125,700 |
| 2022-07-01 | $24.30 | $24.61 | $23.20 | $23.87 | $23.87 | 4,834,600 |
| 2022-06-30 | $23.70 | $24.71 | $23.70 | $24.04 | $24.04 | 4,695,870 |
| 2022-06-29 | $24.04 | $24.79 | $23.64 | $23.77 | $23.77 | 6,212,850 |
| 2022-06-28 | $24.91 | $24.91 | $23.55 | $24.00 | $24.00 | 8,949,390 |
| 2022-06-27 | $27.13 | $27.13 | $24.34 | $25.10 | $25.10 | 13,932,310 |
| 2022-06-24 | $25.98 | $27.12 | $25.29 | $26.43 | $26.43 | 7,542,530 |
| 2022-06-23 | $23.15 | $25.23 | $22.80 | $25.22 | $25.22 | 6,090,810 |
| 2022-06-22 | $22.90 | $23.55 | $22.65 | $22.91 | $22.91 | 3,109,030 |
| 2022-06-21 | $24.16 | $24.16 | $22.35 | $22.91 | $22.91 | 6,382,030 |
| 2022-06-20 | $23.68 | $24.45 | $23.42 | $24.16 | $24.16 | 3,640,890 |
| 2022-06-17 | $22.77 | $23.63 | $22.60 | $23.36 | $23.36 | 3,269,170 |
| 2022-06-16 | $22.92 | $24.08 | $22.35 | $22.76 | $22.76 | 4,714,570 |
| 2022-06-15 | $21.75 | $23.30 | $21.39 | $22.88 | $22.88 | 4,503,300 |
| 2022-06-14 | $22.96 | $23.11 | $21.23 | $21.75 | $21.75 | 5,354,820 |
| 2022-06-13 | $22.10 | $23.26 | $22.10 | $23.21 | $23.21 | 3,111,170 |
| 2022-06-10 | $22.47 | $22.72 | $21.88 | $22.10 | $22.10 | 4,193,360 |
| 2022-06-09 | $23.63 | $23.82 | $22.25 | $22.56 | $22.56 | 4,678,410 |
| 2022-06-08 | $23.01 | $24.20 | $22.70 | $23.79 | $23.79 | 3,335,940 |
| 2022-06-07 | $23.55 | $23.69 | $22.66 | $23.32 | $23.32 | 2,015,490 |
| 2022-06-06 | $23.28 | $23.77 | $22.75 | $23.61 | $23.61 | 2,381,680 |
| 2022-06-02 | $23.10 | $23.75 | $22.18 | $23.14 | $23.14 | 4,511,300 |
| 2022-06-01 | $22.90 | $24.00 | $22.64 | $23.10 | $23.10 | 2,490,530 |
| 2022-05-31 | $23.38 | $23.38 | $22.22 | $22.92 | $22.92 | 3,064,420 |
| 2022-05-30 | $21.27 | $23.50 | $21.00 | $23.00 | $23.00 | 4,545,810 |
| 2022-05-27 | $22.20 | $22.63 | $21.38 | $21.51 | $21.51 | 1,516,180 |
| 2022-05-26 | $21.76 | $22.80 | $21.50 | $22.00 | $22.00 | 2,276,610 |
| 2022-05-25 | $21.40 | $21.95 | $21.10 | $21.80 | $21.80 | 2,342,900 |
| 2022-05-24 | $22.30 | $22.53 | $21.20 | $21.26 | $21.26 | 2,884,780 |
| 2022-05-23 | $23.05 | $23.12 | $22.00 | $22.19 | $22.19 | 4,454,140 |
| 2022-05-20 | $22.63 | $24.01 | $22.55 | $23.04 | $23.04 | 5,662,250 |
| 2022-05-19 | $20.03 | $22.94 | $19.77 | $22.89 | $22.89 | 7,366,610 |
| 2022-05-18 | $19.68 | $20.65 | $19.30 | $20.15 | $20.15 | 3,481,070 |
| 2022-05-17 | $18.99 | $19.77 | $18.56 | $19.55 | $19.55 | 2,837,050 |
| 2022-05-16 | $18.80 | $19.29 | $18.50 | $18.89 | $18.89 | 2,730,680 |
| 2022-05-13 | $19.48 | $19.68 | $18.52 | $18.95 | $18.95 | 2,748,770 |
| 2022-05-12 | $18.70 | $19.59 | $18.70 | $19.08 | $19.08 | 2,496,900 |
| 2022-05-11 | $18.85 | $20.10 | $18.59 | $19.05 | $19.05 | 6,234,710 |
| 2022-05-10 | $17.72 | $19.00 | $17.05 | $18.73 | $18.73 | 6,454,240 |
| 2022-05-09 | $17.89 | $18.27 | $17.28 | $17.58 | $17.58 | 3,156,800 |
| 2022-05-06 | $16.85 | $18.02 | $15.18 | $18.02 | $18.02 | 2,685,440 |
| 2022-05-05 | $17.62 | $18.40 | $17.62 | $17.92 | $17.92 | 3,829,680 |
| 2022-05-04 | $18.08 | $18.08 | $18.08 | $18.08 | $18.08 | 0 |
| 2022-05-03 | $18.08 | $18.08 | $18.08 | $18.08 | $18.08 | 0 |
| 2022-04-29 | $16.90 | $18.18 | $16.67 | $18.08 | $18.08 | 6,941,450 |
| 2022-04-28 | $16.15 | $16.62 | $15.50 | $16.50 | $16.50 | 6,642,880 |
| 2022-04-27 | $15.94 | $16.92 | $14.90 | $16.40 | $16.40 | 13,764,600 |
| 2022-04-26 | $16.75 | $17.19 | $15.51 | $16.00 | $16.00 | 8,622,390 |
| 2022-04-25 | $18.27 | $18.29 | $16.73 | $16.82 | $16.82 | 7,381,720 |
| 2022-04-22 | $18.56 | $19.20 | $18.54 | $18.67 | $18.67 | 2,915,960 |
| 2022-04-21 | $19.36 | $19.85 | $18.68 | $19.10 | $19.10 | 5,376,740 |
| 2022-04-20 | $20.00 | $20.35 | $19.52 | $19.66 | $19.66 | 2,763,530 |
| 2022-04-19 | $20.00 | $21.00 | $19.57 | $20.22 | $20.22 | 2,976,180 |
| 2022-04-18 | $20.12 | $20.40 | $19.04 | $19.88 | $19.88 | 2,763,190 |
| 2022-04-15 | $21.18 | $22.10 | $19.90 | $20.10 | $20.10 | 5,638,370 |
| 2022-04-14 | $19.32 | $21.33 | $19.32 | $21.02 | $21.02 | 9,989,000 |
| 2022-04-13 | $20.11 | $20.13 | $19.20 | $19.22 | $19.22 | 3,993,800 |
| 2022-04-12 | $20.63 | $20.71 | $19.91 | $20.26 | $20.26 | 5,697,870 |
| 2022-04-11 | $21.70 | $22.30 | $20.25 | $20.55 | $20.55 | 4,321,260 |
| 2022-04-08 | $22.15 | $22.75 | $21.77 | $21.89 | $21.89 | 2,776,780 |
| 2022-04-07 | $22.97 | $22.97 | $21.77 | $21.89 | $21.89 | 3,984,250 |
| 2022-04-06 | $23.90 | $23.90 | $22.41 | $22.97 | $22.97 | 4,244,580 |
| 2022-04-05 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2022-04-04 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2022-04-01 | $23.03 | $24.30 | $23.03 | $24.00 | $24.00 | 2,569,270 |
| 2022-03-31 | $23.12 | $23.78 | $22.70 | $23.29 | $23.29 | 3,622,530 |
| 2022-03-30 | $23.95 | $24.23 | $23.28 | $23.64 | $23.64 | 2,698,890 |
| 2022-03-29 | $24.99 | $25.07 | $23.57 | $23.90 | $23.90 | 2,558,580 |
| 2022-03-28 | $24.44 | $24.87 | $24.23 | $24.65 | $24.65 | 1,842,230 |
| 2022-03-25 | $25.66 | $26.07 | $24.67 | $24.77 | $24.77 | 2,289,680 |
| 2022-03-24 | $26.10 | $26.15 | $24.85 | $25.50 | $25.50 | 2,277,560 |
| 2022-03-23 | $26.00 | $26.39 | $25.70 | $26.00 | $26.00 | 2,223,800 |
| 2022-03-22 | $25.99 | $26.79 | $25.32 | $26.02 | $26.02 | 3,766,110 |
| 2022-03-21 | $26.18 | $26.42 | $24.96 | $26.00 | $26.00 | 3,294,990 |
| 2022-03-18 | $26.51 | $26.86 | $25.73 | $26.05 | $26.05 | 3,132,860 |
| 2022-03-17 | $26.57 | $27.49 | $26.10 | $26.69 | $26.69 | 5,079,760 |
| 2022-03-16 | $24.74 | $26.40 | $23.69 | $25.80 | $25.80 | 7,138,760 |
| 2022-03-15 | $24.40 | $25.57 | $24.20 | $24.20 | $24.20 | 5,910,370 |
| 2022-03-14 | $27.31 | $27.31 | $24.63 | $24.70 | $24.70 | 8,974,040 |
| 2022-03-11 | $28.00 | $28.00 | $26.59 | $27.03 | $27.03 | 6,149,490 |
| 2022-03-10 | $27.96 | $29.38 | $27.41 | $28.09 | $28.09 | 5,210,020 |
| 2022-03-09 | $28.72 | $29.28 | $25.66 | $27.41 | $27.41 | 7,921,190 |
| 2022-03-08 | $28.60 | $29.48 | $27.93 | $28.67 | $28.67 | 9,763,020 |
| 2022-03-07 | $28.35 | $29.17 | $28.00 | $28.68 | $28.68 | 5,999,010 |
| 2022-03-04 | $27.73 | $28.93 | $27.18 | $28.46 | $28.46 | 5,255,400 |
| 2022-03-03 | $28.99 | $28.99 | $27.80 | $28.03 | $28.03 | 3,006,070 |
| 2022-03-02 | $28.79 | $28.99 | $27.86 | $28.47 | $28.47 | 4,239,510 |
| 2022-03-01 | $28.76 | $28.95 | $27.19 | $28.79 | $28.79 | 9,984,510 |
| 2022-02-28 | $26.00 | $29.08 | $25.92 | $28.68 | $28.68 | 10,096,070 |
| 2022-02-25 | $24.68 | $26.87 | $24.28 | $25.97 | $25.97 | 8,962,930 |
| 2022-02-24 | $25.18 | $25.69 | $24.00 | $24.36 | $24.36 | 5,716,460 |
| 2022-02-23 | $25.86 | $26.37 | $25.22 | $25.41 | $25.41 | 4,566,690 |
| 2022-02-22 | $25.60 | $26.58 | $25.00 | $25.91 | $25.91 | 6,131,270 |
| 2022-02-21 | $26.12 | $26.58 | $25.09 | $25.76 | $25.76 | 5,759,300 |
| 2022-02-18 | $26.00 | $27.52 | $25.80 | $26.00 | $26.00 | 4,952,090 |
| 2022-02-17 | $25.78 | $27.88 | $25.33 | $26.20 | $26.20 | 7,167,780 |
| 2022-02-16 | $23.77 | $25.79 | $23.71 | $25.36 | $25.36 | 5,313,690 |
| 2022-02-15 | $22.56 | $23.85 | $22.19 | $23.80 | $23.80 | 3,843,580 |
| 2022-02-14 | $22.61 | $23.40 | $22.23 | $22.70 | $22.70 | 3,469,060 |
| 2022-02-11 | $24.15 | $24.17 | $22.80 | $23.07 | $23.07 | 5,456,530 |
| 2022-02-10 | $25.00 | $25.26 | $23.71 | $24.02 | $24.02 | 4,905,290 |
| 2022-02-09 | $23.35 | $25.79 | $22.80 | $24.91 | $24.91 | 10,235,620 |
| 2022-02-08 | $22.07 | $24.79 | $22.07 | $23.61 | $23.61 | 11,349,150 |
| 2022-02-07 | $24.12 | $24.27 | $21.90 | $22.14 | $22.14 | 10,895,650 |
| 2022-02-04 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 0 |
| 2022-02-03 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 0 |
| 2022-02-02 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 0 |
| 2022-02-01 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 0 |
| 2022-01-28 | $22.71 | $24.40 | $21.68 | $24.10 | $24.10 | 10,046,070 |
| 2022-01-27 | $22.30 | $25.44 | $22.00 | $22.87 | $22.87 | 17,029,200 |
| 2022-01-26 | $20.00 | $22.99 | $20.00 | $22.11 | $22.11 | 13,405,510 |
| 2022-01-25 | $23.18 | $23.35 | $21.85 | $21.91 | $21.91 | 6,449,960 |
| 2022-01-24 | $23.18 | $23.88 | $22.74 | $23.10 | $23.10 | 7,967,740 |
| 2022-01-21 | $23.66 | $23.86 | $23.00 | $23.18 | $23.18 | 4,711,290 |
| 2022-01-20 | $24.18 | $24.48 | $23.41 | $23.59 | $23.59 | 8,183,010 |
| 2022-01-19 | $25.28 | $25.79 | $24.24 | $24.39 | $24.39 | 5,736,760 |
| 2022-01-18 | $24.10 | $26.56 | $24.01 | $25.28 | $25.28 | 10,293,580 |
| 2022-01-17 | $22.64 | $24.68 | $22.45 | $24.48 | $24.48 | 10,471,590 |
| 2022-01-14 | $23.20 | $23.39 | $22.40 | $22.90 | $22.90 | 12,651,270 |
| 2022-01-13 | $24.35 | $24.70 | $22.98 | $23.30 | $23.30 | 12,879,130 |
| 2022-01-12 | $26.00 | $26.55 | $24.49 | $24.76 | $24.76 | 10,086,500 |
| 2022-01-11 | $26.42 | $26.83 | $25.37 | $25.79 | $25.79 | 4,019,810 |
| 2022-01-10 | $25.61 | $26.98 | $25.27 | $26.20 | $26.20 | 6,724,500 |
| 2022-01-07 | $26.70 | $27.07 | $25.70 | $25.87 | $25.87 | 4,136,080 |
| 2022-01-06 | $25.35 | $27.05 | $25.16 | $26.76 | $26.76 | 6,741,210 |
| 2022-01-05 | $26.06 | $26.28 | $24.50 | $25.69 | $25.69 | 8,606,180 |
| 2022-01-04 | $28.65 | $28.65 | $26.00 | $26.06 | $26.06 | 8,861,290 |
| 2022-01-03 | $28.26 | $28.26 | $28.26 | $28.26 | $28.26 | 0 |
| 2021-12-31 | $27.50 | $29.37 | $27.26 | $28.26 | $28.26 | 18,828,100 |
| 2021-12-30 | $30.19 | $31.10 | $26.55 | $26.79 | $26.79 | 19,389,390 |
| 2021-12-29 | $31.70 | $31.70 | $29.01 | $30.65 | $30.65 | 12,125,020 |
| 2021-12-28 | $33.00 | $33.45 | $30.87 | $31.70 | $31.70 | 7,012,800 |
| 2021-12-27 | $31.09 | $32.09 | $30.70 | $31.57 | $31.57 | 4,103,980 |
| 2021-12-24 | $30.37 | $32.50 | $30.35 | $31.45 | $31.45 | 6,774,060 |
| 2021-12-22 | $31.60 | $32.86 | $30.70 | $31.08 | $31.08 | 7,126,380 |
| 2021-12-21 | $29.81 | $31.18 | $29.05 | $31.06 | $31.06 | 5,582,940 |
| 2021-12-20 | $30.60 | $31.05 | $29.23 | $29.50 | $29.50 | 6,194,580 |
| 2021-12-17 | $30.20 | $31.55 | $29.83 | $30.82 | $30.82 | 7,087,260 |
| 2021-12-16 | $30.10 | $32.00 | $29.95 | $30.66 | $30.66 | 9,725,540 |
| 2021-12-15 | $29.31 | $31.35 | $29.29 | $30.38 | $30.38 | 15,130,080 |
| 2021-12-14 | $28.10 | $29.65 | $27.64 | $29.25 | $29.25 | 11,662,720 |
| 2021-12-13 | $26.58 | $28.38 | $25.83 | $28.19 | $28.19 | 11,446,420 |
| 2021-12-08 | $26.50 | $27.80 | $26.10 | $26.55 | $26.55 | 6,317,090 |
| 2021-12-07 | $27.68 | $27.89 | $25.73 | $26.65 | $26.65 | 9,640,200 |
| 2021-12-06 | $25.49 | $27.90 | $24.93 | $27.61 | $27.61 | 12,558,040 |
| 2021-12-03 | $25.51 | $25.51 | $25.51 | $25.51 | $25.51 | 12,710,260 |
| 2021-12-02 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 7,070,080 |
| 2021-12-01 | $25.02 | $25.18 | $23.68 | $24.12 | $24.12 | 10,341,980 |
| 2021-11-30 | $26.43 | $26.70 | $24.79 | $24.85 | $24.85 | 14,992,710 |
| 2021-11-29 | $26.89 | $27.70 | $26.35 | $26.53 | $26.53 | 7,757,400 |
| 2021-11-26 | $27.32 | $27.40 | $26.20 | $26.91 | $26.91 | 9,208,060 |
| 2021-11-25 | $27.45 | $28.40 | $26.99 | $27.22 | $27.22 | 9,152,820 |
| 2021-11-24 | $28.30 | $28.50 | $27.14 | $27.27 | $27.27 | 8,662,190 |
| 2021-11-23 | $27.09 | $28.88 | $26.64 | $28.37 | $28.37 | 8,901,570 |
| 2021-11-22 | $28.11 | $28.37 | $26.92 | $27.10 | $27.10 | 11,894,720 |
| 2021-11-19 | $27.07 | $28.90 | $26.20 | $27.90 | $27.90 | 20,632,530 |
| 2021-11-18 | $26.00 | $28.88 | $25.82 | $27.98 | $27.98 | 10,754,680 |
| 2021-11-17 | $25.88 | $26.36 | $25.40 | $26.30 | $26.30 | 8,712,850 |
| 2021-11-16 | $25.87 | $26.34 | $25.60 | $26.03 | $26.03 | 10,165,120 |
| 2021-11-15 | $24.01 | $26.35 | $23.10 | $26.05 | $26.05 | 16,903,040 |
| 2021-11-12 | $22.48 | $24.73 | $21.94 | $24.00 | $24.00 | 14,188,760 |
| 2021-11-11 | $22.42 | $22.74 | $21.82 | $22.42 | $22.42 | 9,145,900 |
| 2021-11-10 | $21.98 | $23.36 | $21.90 | $22.42 | $22.42 | 15,164,690 |
| 2021-11-09 | $21.19 | $21.81 | $20.68 | $21.62 | $21.62 | 8,300,760 |
| 2021-11-08 | $20.87 | $21.42 | $20.30 | $21.19 | $21.19 | 6,357,970 |
| 2021-11-05 | $21.58 | $21.58 | $21.58 | $21.58 | $21.58 | 8,882,120 |
| 2021-11-04 | $19.21 | $21.73 | $19.21 | $21.58 | $21.58 | 11,225,250 |
| 2021-11-03 | $19.85 | $20.20 | $18.90 | $19.40 | $19.40 | 6,707,210 |
| 2021-11-02 | $20.13 | $20.58 | $19.44 | $19.80 | $19.80 | 12,503,910 |
| 2021-11-01 | $18.43 | $20.28 | $18.28 | $19.97 | $19.97 | 12,649,210 |
| 2021-10-29 | $18.36 | $18.83 | $17.23 | $18.49 | $18.49 | 17,804,320 |
| 2021-10-28 | $19.31 | $20.07 | $18.50 | $18.50 | $18.50 | 11,962,370 |
| 2021-10-27 | $19.18 | $20.58 | $19.11 | $19.93 | $19.93 | 12,119,620 |
| 2021-10-26 | $18.31 | $20.96 | $18.31 | $19.87 | $19.87 | 19,676,040 |
| 2021-10-25 | $18.10 | $19.10 | $17.48 | $18.16 | $18.16 | 7,845,700 |
| 2021-10-22 | $18.40 | $18.58 | $17.82 | $17.88 | $17.88 | 6,678,800 |
| 2021-10-21 | $18.41 | $18.56 | $18.10 | $18.45 | $18.45 | 3,748,820 |
| 2021-10-20 | $18.34 | $18.55 | $18.00 | $18.49 | $18.49 | 7,217,770 |
| 2021-10-19 | $18.22 | $19.18 | $18.22 | $18.40 | $18.40 | 7,942,150 |
| 2021-10-18 | $17.70 | $18.59 | $17.62 | $18.21 | $18.21 | 5,996,500 |
| 2021-10-15 | $18.00 | $18.03 | $17.50 | $17.62 | $17.62 | 7,260,670 |
| 2021-10-14 | $18.06 | $18.54 | $17.69 | $17.95 | $17.95 | 5,510,000 |
| 2021-10-13 | $18.88 | $18.88 | $18.08 | $18.10 | $18.10 | 5,214,040 |
| 2021-10-12 | $19.28 | $19.35 | $18.34 | $18.53 | $18.53 | 7,930,800 |
| 2021-10-11 | $19.69 | $19.89 | $18.75 | $18.91 | $18.91 | 7,589,230 |
| 2021-10-08 | $20.10 | $20.93 | $19.43 | $19.61 | $19.61 | 8,527,760 |
| 2021-10-07 | $19.72 | $19.72 | $19.72 | $19.72 | $19.72 | 0 |
| 2021-10-06 | $19.72 | $19.72 | $19.72 | $19.72 | $19.72 | 0 |
| 2021-09-30 | $19.25 | $19.94 | $18.91 | $19.72 | $19.72 | 7,015,890 |
| 2021-09-29 | $19.70 | $20.00 | $18.80 | $18.94 | $18.94 | 9,003,630 |
| 2021-09-28 | $19.69 | $20.09 | $19.29 | $19.80 | $19.80 | 6,370,430 |
| 2021-09-27 | $20.82 | $21.16 | $18.80 | $19.44 | $19.44 | 11,678,020 |
| 2021-09-24 | $21.23 | $21.69 | $20.66 | $20.82 | $20.82 | 6,693,720 |
| 2021-09-23 | $22.24 | $22.25 | $20.97 | $21.23 | $21.23 | 10,114,930 |
| 2021-09-22 | $19.66 | $22.38 | $19.51 | $21.84 | $21.84 | 21,461,100 |
| 2021-09-21 | $19.97 | $19.97 | $19.97 | $19.97 | $19.97 | 0 |
| 2021-09-20 | $19.97 | $19.97 | $19.97 | $19.97 | $19.97 | 0 |
| 2021-09-17 | $20.11 | $21.09 | $19.75 | $19.97 | $19.97 | 22,165,860 |
| 2021-09-16 | $23.00 | $23.00 | $19.40 | $19.67 | $19.67 | 30,607,650 |
| 2021-09-15 | $21.60 | $23.83 | $21.53 | $23.00 | $23.00 | 19,826,850 |
| 2021-09-14 | $21.21 | $22.64 | $21.15 | $21.71 | $21.71 | 18,780,920 |
| 2021-09-13 | $23.28 | $23.40 | $21.44 | $21.79 | $21.79 | 22,256,820 |
| 2021-09-10 | $21.97 | $23.13 | $21.46 | $22.85 | $22.85 | 17,714,830 |
| 2021-09-09 | $22.27 | $22.92 | $21.50 | $21.69 | $21.69 | 12,992,610 |
| 2021-09-08 | $21.50 | $22.30 | $20.83 | $22.22 | $22.22 | 15,884,380 |
| 2021-09-07 | $22.09 | $22.48 | $21.16 | $21.53 | $21.53 | 14,881,090 |
| 2021-09-06 | $21.78 | $23.00 | $20.80 | $22.36 | $22.36 | 23,681,760 |
| 2021-09-03 | $19.66 | $22.67 | $19.52 | $21.79 | $21.79 | 38,857,240 |
| 2021-09-02 | $18.12 | $19.30 | $18.07 | $19.20 | $19.20 | 18,807,720 |
| 2021-09-01 | $19.25 | $19.58 | $17.95 | $18.35 | $18.35 | 19,103,920 |
| 2021-08-31 | $18.74 | $19.18 | $18.18 | $18.84 | $18.84 | 26,313,500 |
| 2021-08-30 | $17.00 | $19.40 | $16.99 | $18.14 | $18.14 | 30,648,170 |
| 2021-08-27 | $17.28 | $17.97 | $17.05 | $17.45 | $17.45 | 20,570,610 |
| 2021-08-26 | $18.17 | $18.26 | $17.26 | $17.54 | $17.54 | 25,431,950 |
| 2021-08-25 | $16.20 | $18.85 | $16.01 | $18.55 | $18.55 | 39,916,570 |
| 2021-08-24 | $15.85 | $16.67 | $15.71 | $16.38 | $16.38 | 28,022,020 |
| 2021-08-23 | $15.81 | $16.44 | $14.88 | $16.20 | $16.20 | 39,999,920 |
| 2021-08-20 | $12.93 | $15.70 | $12.90 | $15.32 | $15.32 | 46,094,470 |
| 2021-08-19 | $12.26 | $13.35 | $12.19 | $13.16 | $13.16 | 23,653,870 |
| 2021-08-18 | $11.90 | $12.28 | $11.78 | $12.25 | $12.25 | 9,218,520 |
| 2021-08-17 | $11.95 | $12.30 | $11.85 | $11.99 | $11.99 | 9,952,250 |
| 2021-08-16 | $11.72 | $12.01 | $11.61 | $11.96 | $11.96 | 7,612,840 |
| 2021-08-13 | $11.85 | $11.89 | $11.57 | $11.70 | $11.70 | 4,385,230 |
| 2021-08-12 | $11.76 | $11.95 | $11.72 | $11.77 | $11.77 | 4,652,200 |
| 2021-08-11 | $11.69 | $11.95 | $11.55 | $11.83 | $11.83 | 6,650,080 |
| 2021-08-10 | $11.38 | $11.87 | $11.36 | $11.63 | $11.63 | 8,680,430 |
| 2021-08-09 | $11.12 | $11.45 | $11.12 | $11.42 | $11.42 | 5,076,420 |
| 2021-08-06 | $11.26 | $11.35 | $11.07 | $11.19 | $11.19 | 3,494,200 |
| 2021-08-05 | $11.38 | $11.43 | $11.21 | $11.28 | $11.28 | 4,079,250 |
| 2021-08-04 | $11.39 | $11.46 | $11.29 | $11.38 | $11.38 | 4,975,610 |
| 2021-08-03 | $11.54 | $11.63 | $11.34 | $11.42 | $11.42 | 5,129,630 |
| 2021-08-02 | $11.16 | $11.75 | $11.08 | $11.53 | $11.53 | 6,981,900 |
| 2021-07-30 | $11.09 | $11.18 | $10.97 | $11.15 | $11.15 | 3,253,650 |
| 2021-07-29 | $10.90 | $11.15 | $10.90 | $11.06 | $11.06 | 3,343,660 |
| 2021-07-28 | $11.10 | $11.18 | $10.59 | $10.84 | $10.84 | 5,040,600 |
| 2021-07-27 | $11.15 | $11.33 | $11.07 | $11.16 | $11.16 | 5,490,210 |
| 2021-07-26 | $11.15 | $11.23 | $10.99 | $11.20 | $11.20 | 5,201,450 |
| 2021-07-23 | $11.23 | $11.28 | $11.05 | $11.08 | $11.08 | 5,536,450 |
| 2021-07-22 | $11.16 | $11.32 | $11.10 | $11.29 | $11.29 | 4,065,690 |
| 2021-07-21 | $11.11 | $11.26 | $11.08 | $11.22 | $11.22 | 4,923,140 |
| 2021-07-20 | $11.02 | $11.11 | $10.96 | $11.05 | $11.05 | 3,442,660 |
| 2021-07-19 | $11.21 | $11.25 | $11.01 | $11.05 | $11.05 | 5,477,650 |
| 2021-07-16 | $11.21 | $11.36 | $11.17 | $11.25 | $11.25 | 4,222,150 |
| 2021-07-15 | $11.42 | $11.48 | $11.05 | $11.24 | $11.22 | 7,084,110 |
| 2021-07-14 | $11.65 | $11.75 | $11.42 | $11.44 | $11.42 | 5,373,500 |
| 2021-07-13 | $11.41 | $11.68 | $11.33 | $11.63 | $11.61 | 6,396,840 |
| 2021-07-12 | $11.35 | $11.63 | $11.30 | $11.47 | $11.45 | 8,279,580 |
| 2021-07-09 | $11.36 | $11.53 | $11.27 | $11.36 | $11.34 | 8,923,260 |
| 2021-07-08 | $12.06 | $12.39 | $11.08 | $11.45 | $11.43 | 19,644,050 |
| 2021-07-07 | $11.66 | $12.53 | $11.66 | $12.19 | $12.17 | 10,913,880 |
| 2021-07-06 | $11.55 | $11.78 | $11.46 | $11.72 | $11.70 | 3,606,960 |
| 2021-07-05 | $11.56 | $11.77 | $11.52 | $11.61 | $11.59 | 2,807,300 |
| 2021-07-02 | $11.60 | $11.84 | $11.53 | $11.58 | $11.56 | 3,265,810 |
| 2021-07-01 | $12.00 | $12.07 | $11.63 | $11.63 | $11.61 | 4,847,820 |
| 2021-06-30 | $11.81 | $12.12 | $11.75 | $12.04 | $12.02 | 5,315,900 |
| 2021-06-29 | $11.96 | $12.01 | $11.78 | $11.81 | $11.79 | 3,813,240 |
| 2021-06-28 | $11.98 | $12.12 | $11.88 | $11.97 | $11.95 | 5,074,220 |
| 2021-06-25 | $12.20 | $12.20 | $11.85 | $11.92 | $11.90 | 6,856,260 |
| 2021-06-24 | $12.10 | $12.33 | $11.98 | $12.23 | $12.21 | 7,287,410 |
| 2021-06-23 | $11.82 | $12.56 | $11.72 | $12.20 | $12.18 | 11,728,300 |
| 2021-06-22 | $11.55 | $11.84 | $11.50 | $11.78 | $11.76 | 6,836,190 |
| 2021-06-21 | $11.27 | $11.61 | $11.17 | $11.61 | $11.59 | 6,819,450 |
| 2021-06-18 | $11.24 | $11.42 | $11.21 | $11.30 | $11.28 | 4,325,120 |
| 2021-06-17 | $11.35 | $11.42 | $11.23 | $11.27 | $11.25 | 4,070,400 |
| 2021-06-16 | $11.70 | $11.73 | $11.25 | $11.31 | $11.29 | 9,283,680 |
| 2021-06-15 | $11.80 | $12.09 | $11.74 | $11.78 | $11.76 | 7,684,210 |
| 2021-06-14 | $11.72 | $11.72 | $11.72 | $11.72 | $11.70 | 0 |
| 2021-06-11 | $11.75 | $12.27 | $11.72 | $11.72 | $11.70 | 12,857,130 |
| 2021-06-10 | $11.69 | $11.72 | $11.57 | $11.61 | $11.59 | 5,324,790 |
| 2021-06-09 | $11.71 | $11.75 | $11.60 | $11.68 | $11.66 | 3,779,780 |
| 2021-06-08 | $11.74 | $11.86 | $11.57 | $11.63 | $11.61 | 5,269,030 |
| 2021-06-07 | $11.73 | $11.88 | $11.62 | $11.78 | $11.76 | 4,796,460 |
| 2021-06-04 | $11.56 | $11.88 | $11.48 | $11.75 | $11.73 | 5,108,750 |
| 2021-06-03 | $11.64 | $11.78 | $11.57 | $11.60 | $11.58 | 3,558,560 |
| 2021-06-02 | $11.77 | $11.83 | $11.63 | $11.68 | $11.66 | 4,031,620 |
| 2021-06-01 | $11.79 | $11.85 | $11.63 | $11.79 | $11.77 | 4,599,770 |
| 2021-05-31 | $11.51 | $11.96 | $11.41 | $11.85 | $11.83 | 8,692,340 |
| 2021-05-28 | $12.03 | $12.03 | $11.51 | $11.56 | $11.54 | 10,843,590 |
| 2021-05-27 | $11.30 | $12.15 | $11.30 | $12.02 | $12.00 | 16,734,680 |
| 2021-05-26 | $11.24 | $11.32 | $11.16 | $11.25 | $11.23 | 4,129,900 |
| 2021-05-25 | $11.29 | $11.41 | $11.15 | $11.22 | $11.20 | 6,385,670 |
| 2021-05-24 | $11.22 | $11.58 | $11.22 | $11.34 | $11.32 | 4,633,330 |
| 2021-05-21 | $11.64 | $11.64 | $11.13 | $11.20 | $11.18 | 6,176,050 |
| 2021-05-20 | $11.38 | $11.72 | $11.25 | $11.59 | $11.57 | 7,549,900 |
| 2021-05-19 | $11.20 | $11.50 | $11.18 | $11.35 | $11.33 | 4,627,060 |
| 2021-05-18 | $11.05 | $11.24 | $11.02 | $11.23 | $11.21 | 3,559,400 |
| 2021-05-17 | $11.12 | $11.30 | $11.04 | $11.06 | $11.04 | 5,225,320 |
| 2021-05-14 | $11.13 | $11.54 | $11.13 | $11.22 | $11.20 | 6,568,880 |
| 2021-05-13 | $11.10 | $11.32 | $11.06 | $11.12 | $11.10 | 3,768,610 |
| 2021-05-12 | $11.03 | $11.20 | $10.98 | $11.16 | $11.14 | 4,152,910 |
| 2021-05-11 | $11.09 | $11.20 | $11.03 | $11.12 | $11.10 | 3,440,440 |
| 2021-05-10 | $11.26 | $11.38 | $11.02 | $11.12 | $11.10 | 5,263,300 |
| 2021-05-07 | $11.40 | $11.48 | $11.17 | $11.20 | $11.18 | 5,605,160 |
| 2021-05-06 | $11.21 | $11.75 | $11.15 | $11.38 | $11.36 | 5,970,650 |
| 2021-05-05 | $11.20 | $11.20 | $11.20 | $11.20 | $11.18 | 0 |
| 2021-05-04 | $11.20 | $11.20 | $11.20 | $11.20 | $11.18 | 0 |
| 2021-04-30 | $11.89 | $11.95 | $11.07 | $11.20 | $11.18 | 14,343,330 |
| 2021-04-29 | $11.66 | $12.60 | $11.60 | $11.98 | $11.96 | 15,668,830 |
| 2021-04-28 | $12.99 | $13.26 | $12.20 | $12.68 | $12.66 | 7,767,380 |
| 2021-04-27 | $12.81 | $13.07 | $12.58 | $12.99 | $12.97 | 5,387,220 |
| 2021-04-26 | $12.67 | $13.04 | $12.67 | $12.73 | $12.71 | 4,206,310 |
| 2021-04-23 | $12.95 | $12.95 | $12.71 | $12.79 | $12.77 | 2,892,730 |
| 2021-04-22 | $12.90 | $13.08 | $12.81 | $12.89 | $12.87 | 2,896,150 |
| 2021-04-21 | $13.03 | $13.10 | $12.84 | $12.86 | $12.84 | 3,455,550 |
| 2021-04-20 | $13.06 | $13.28 | $12.99 | $13.00 | $12.98 | 4,673,880 |
| 2021-04-19 | $13.12 | $13.49 | $13.12 | $13.18 | $13.16 | 5,062,050 |
| 2021-04-16 | $12.67 | $13.26 | $12.60 | $13.11 | $13.09 | 7,318,540 |
| 2021-04-15 | $12.67 | $12.83 | $12.55 | $12.65 | $12.63 | 4,346,780 |
| 2021-04-14 | $12.77 | $12.88 | $12.60 | $12.74 | $12.72 | 4,523,480 |
| 2021-04-13 | $12.97 | $13.11 | $12.73 | $12.78 | $12.76 | 4,890,060 |
| 2021-04-12 | $13.16 | $13.39 | $12.87 | $12.97 | $12.95 | 5,487,440 |
| 2021-04-09 | $13.35 | $13.43 | $13.00 | $13.16 | $13.14 | 5,039,220 |
| 2021-04-08 | $13.50 | $13.53 | $13.20 | $13.38 | $13.36 | 6,385,120 |
| 2021-04-07 | $13.33 | $13.60 | $13.26 | $13.41 | $13.39 | 7,505,650 |
| 2021-04-06 | $12.79 | $13.52 | $12.67 | $13.33 | $13.31 | 10,812,400 |
| 2021-04-05 | $12.78 | $12.78 | $12.78 | $12.78 | $12.76 | 0 |
| 2021-04-02 | $12.58 | $13.05 | $12.57 | $12.78 | $12.76 | 9,375,180 |
| 2021-04-01 | $12.50 | $12.74 | $12.35 | $12.59 | $12.57 | 9,788,530 |
| 2021-03-31 | $12.11 | $12.71 | $11.92 | $12.60 | $12.58 | 15,613,140 |
| 2021-03-30 | $12.65 | $12.72 | $11.55 | $12.01 | $11.99 | 20,227,120 |
| 2021-03-29 | $13.02 | $13.20 | $12.58 | $12.73 | $12.71 | 21,341,910 |
| 2021-03-26 | $12.48 | $13.82 | $12.30 | $13.29 | $13.27 | 33,066,760 |
| 2021-03-25 | $15.58 | $15.85 | $12.60 | $12.60 | $12.58 | 43,813,870 |
| 2021-03-24 | $16.00 | $16.39 | $15.67 | $15.75 | $15.72 | 10,960,610 |
| 2021-03-23 | $16.28 | $16.35 | $15.94 | $16.15 | $16.12 | 8,041,650 |
| 2021-03-22 | $15.76 | $16.34 | $15.76 | $16.32 | $16.29 | 11,994,480 |
| 2021-03-19 | $15.71 | $15.95 | $15.45 | $15.64 | $15.61 | 8,462,080 |
| 2021-03-18 | $15.68 | $16.32 | $15.64 | $15.90 | $15.87 | 9,636,820 |
| 2021-03-17 | $16.05 | $16.19 | $15.77 | $15.85 | $15.82 | 10,882,310 |
| 2021-03-16 | $15.73 | $16.20 | $15.62 | $16.16 | $16.13 | 13,950,470 |
| 2021-03-15 | $15.50 | $15.97 | $15.33 | $15.73 | $15.70 | 9,110,200 |
| 2021-03-12 | $15.78 | $15.85 | $15.40 | $15.71 | $15.68 | 8,988,970 |
| 2021-03-11 | $14.23 | $15.86 | $14.23 | $15.65 | $15.62 | 16,044,630 |
| 2021-03-10 | $14.41 | $14.47 | $14.07 | $14.27 | $14.24 | 6,630,240 |
| 2021-03-09 | $15.03 | $15.11 | $14.00 | $14.13 | $14.10 | 13,054,150 |
| 2021-03-08 | $14.91 | $15.58 | $14.81 | $15.02 | $14.99 | 10,856,090 |
| 2021-03-05 | $15.75 | $16.10 | $15.07 | $15.16 | $15.13 | 16,510,500 |
| 2021-03-04 | $14.98 | $15.83 | $14.90 | $15.36 | $15.33 | 15,280,540 |
| 2021-03-03 | $14.83 | $15.08 | $14.54 | $14.98 | $14.95 | 7,665,650 |
| 2021-03-02 | $14.99 | $15.20 | $14.67 | $14.73 | $14.70 | 8,450,220 |
| 2021-03-01 | $14.29 | $15.06 | $14.17 | $14.95 | $14.92 | 10,827,570 |
| 2021-02-26 | $13.52 | $14.47 | $13.50 | $14.18 | $14.15 | 10,085,880 |
| 2021-02-25 | $13.98 | $14.12 | $13.63 | $13.67 | $13.65 | 5,733,380 |
| 2021-02-24 | $14.47 | $14.70 | $13.77 | $13.93 | $13.91 | 10,807,500 |
| 2021-02-23 | $14.21 | $14.79 | $14.14 | $14.55 | $14.52 | 8,887,330 |
| 2021-02-22 | $14.25 | $14.77 | $14.20 | $14.20 | $14.17 | 9,893,790 |
| 2021-02-19 | $13.77 | $14.37 | $13.60 | $14.22 | $14.19 | 8,888,900 |
| 2021-02-18 | $13.61 | $13.79 | $13.50 | $13.72 | $13.70 | 8,864,300 |
| 2021-02-17 | $13.51 | $13.51 | $13.51 | $13.51 | $13.49 | 0 |
| 2021-02-16 | $13.51 | $13.51 | $13.51 | $13.51 | $13.49 | 0 |
| 2021-02-15 | $13.51 | $13.51 | $13.51 | $13.51 | $13.49 | 0 |
| 2021-02-12 | $13.51 | $13.51 | $13.51 | $13.51 | $13.49 | 0 |
| 2021-02-11 | $13.51 | $13.51 | $13.51 | $13.51 | $13.49 | 0 |
| 2021-02-10 | $12.96 | $13.85 | $12.87 | $13.51 | $13.49 | 8,797,320 |
| 2021-02-09 | $12.58 | $13.26 | $12.54 | $12.96 | $12.94 | 4,720,360 |
| 2021-02-08 | $12.70 | $13.19 | $12.49 | $12.51 | $12.49 | 4,605,590 |
| 2021-02-05 | $13.35 | $13.40 | $12.46 | $12.55 | $12.53 | 6,057,160 |
| 2021-02-04 | $13.28 | $13.50 | $12.89 | $13.46 | $13.44 | 6,599,850 |
| 2021-02-03 | $13.60 | $13.76 | $13.09 | $13.41 | $13.39 | 6,361,540 |
| 2021-02-02 | $13.63 | $13.83 | $13.35 | $13.60 | $13.58 | 7,579,310 |
| 2021-02-01 | $13.36 | $14.24 | $13.07 | $13.73 | $13.71 | 16,937,520 |
| 2021-01-29 | $13.23 | $13.55 | $13.10 | $13.36 | $13.34 | 8,164,470 |
| 2021-01-28 | $12.95 | $13.55 | $12.89 | $13.36 | $13.34 | 10,623,970 |
| 2021-01-27 | $12.57 | $13.15 | $12.30 | $12.95 | $12.93 | 9,439,820 |
| 2021-01-26 | $12.30 | $12.70 | $12.18 | $12.40 | $12.38 | 3,510,630 |
| 2021-01-25 | $12.46 | $12.60 | $12.13 | $12.38 | $12.36 | 4,239,660 |
| 2021-01-22 | $13.03 | $13.10 | $12.35 | $12.50 | $12.48 | 8,588,280 |
| 2021-01-21 | $12.62 | $13.33 | $12.58 | $13.05 | $13.03 | 9,945,590 |
| 2021-01-20 | $12.68 | $12.68 | $12.47 | $12.62 | $12.60 | 3,380,590 |
| 2021-01-19 | $12.63 | $12.85 | $12.54 | $12.60 | $12.58 | 7,088,060 |
| 2021-01-18 | $12.51 | $12.83 | $12.42 | $12.66 | $12.64 | 5,483,130 |
| 2021-01-15 | $12.30 | $12.56 | $12.20 | $12.42 | $12.40 | 4,232,010 |
| 2021-01-14 | $12.55 | $12.79 | $12.33 | $12.39 | $12.37 | 5,674,370 |
| 2021-01-13 | $12.32 | $12.59 | $11.95 | $12.33 | $12.31 | 5,611,910 |
| 2021-01-12 | $12.61 | $12.75 | $12.29 | $12.32 | $12.30 | 7,533,370 |
| 2021-01-11 | $11.72 | $12.86 | $11.60 | $12.70 | $12.68 | 13,878,740 |
| 2021-01-08 | $11.13 | $11.97 | $10.91 | $11.75 | $11.73 | 8,061,480 |
| 2021-01-07 | $11.74 | $11.75 | $11.12 | $11.25 | $11.23 | 8,073,560 |
| 2021-01-06 | $11.75 | $11.93 | $11.59 | $11.72 | $11.70 | 4,963,550 |
| 2021-01-05 | $11.77 | $11.79 | $11.60 | $11.74 | $11.72 | 4,852,520 |
| 2021-01-04 | $11.70 | $11.88 | $11.63 | $11.79 | $11.77 | 4,393,370 |
| 2021-01-01 | $11.67 | $11.67 | $11.67 | $11.67 | $11.65 | 0 |
| 2020-12-31 | $11.60 | $11.86 | $11.56 | $11.67 | $11.65 | 5,062,430 |
| 2020-12-30 | $11.65 | $11.77 | $11.54 | $11.59 | $11.57 | 3,841,720 |
| 2020-12-29 | $11.59 | $12.03 | $11.59 | $11.64 | $11.62 | 6,003,040 |
| 2020-12-28 | $12.13 | $12.15 | $11.56 | $11.56 | $11.54 | 7,541,370 |
| 2020-12-25 | $12.12 | $12.34 | $12.06 | $12.10 | $12.08 | 4,870,420 |
| 2020-12-24 | $12.71 | $12.74 | $12.11 | $12.13 | $12.11 | 7,863,530 |
| 2020-12-23 | $12.64 | $12.89 | $12.52 | $12.75 | $12.73 | 5,218,500 |
| 2020-12-22 | $13.03 | $13.16 | $12.61 | $12.68 | $12.66 | 8,356,810 |
| 2020-12-21 | $12.77 | $13.18 | $12.62 | $13.10 | $13.08 | 10,093,270 |
| 2020-12-18 | $12.95 | $12.95 | $12.71 | $12.73 | $12.71 | 3,580,510 |
| 2020-12-17 | $12.94 | $12.97 | $12.62 | $12.88 | $12.86 | 4,666,900 |
| 2020-12-16 | $13.00 | $13.15 | $12.81 | $12.86 | $12.84 | 5,848,290 |
| 2020-12-15 | $12.39 | $13.05 | $12.36 | $12.98 | $12.96 | 9,730,120 |
| 2020-12-14 | $12.47 | $12.47 | $12.28 | $12.46 | $12.44 | 3,780,210 |
| 2020-12-11 | $12.70 | $12.70 | $12.24 | $12.37 | $12.35 | 6,398,110 |
| 2020-12-10 | $12.71 | $12.82 | $12.55 | $12.68 | $12.66 | 3,955,110 |
| 2020-12-09 | $12.98 | $12.98 | $12.71 | $12.73 | $12.71 | 5,985,180 |
| 2020-12-08 | $13.00 | $13.07 | $12.90 | $12.98 | $12.96 | 4,196,270 |
| 2020-12-07 | $12.90 | $13.07 | $12.81 | $13.05 | $13.03 | 5,204,340 |
| 2020-12-04 | $13.05 | $13.14 | $12.89 | $12.93 | $12.91 | 5,936,340 |
| 2020-12-03 | $13.13 | $13.32 | $12.95 | $13.00 | $12.98 | 8,813,700 |
| 2020-12-02 | $12.85 | $13.13 | $12.70 | $13.13 | $13.11 | 8,548,540 |
| 2020-12-01 | $12.67 | $12.80 | $12.60 | $12.76 | $12.74 | 3,930,280 |
| 2020-11-30 | $12.61 | $12.83 | $12.52 | $12.65 | $12.63 | 4,308,730 |
| 2020-11-27 | $12.82 | $12.94 | $12.53 | $12.67 | $12.65 | 4,293,090 |
| 2020-11-26 | $12.80 | $12.95 | $12.71 | $12.76 | $12.74 | 4,331,990 |
| 2020-11-25 | $13.07 | $13.08 | $12.78 | $12.79 | $12.77 | 4,911,660 |
| 2020-11-24 | $13.00 | $13.36 | $12.86 | $13.01 | $12.99 | 8,327,790 |
| 2020-11-23 | $12.92 | $13.00 | $12.68 | $12.92 | $12.90 | 6,834,380 |
| 2020-11-20 | $13.00 | $13.02 | $12.87 | $12.96 | $12.94 | 3,207,860 |
| 2020-11-19 | $13.01 | $13.13 | $12.91 | $13.07 | $13.05 | 4,611,950 |
| 2020-11-18 | $12.87 | $13.09 | $12.80 | $13.00 | $12.98 | 4,553,310 |
| 2020-11-17 | $12.80 | $12.99 | $12.67 | $12.89 | $12.87 | 5,960,140 |
| 2020-11-16 | $13.06 | $13.10 | $12.63 | $12.83 | $12.81 | 8,839,180 |
| 2020-11-13 | $13.01 | $13.15 | $12.93 | $13.01 | $12.99 | 4,944,530 |
| 2020-11-12 | $13.32 | $13.32 | $12.99 | $13.08 | $13.06 | 4,838,610 |
| 2020-11-11 | $13.21 | $13.43 | $13.07 | $13.23 | $13.21 | 5,730,360 |
| 2020-11-10 | $13.45 | $13.53 | $13.25 | $13.31 | $13.29 | 7,869,140 |
| 2020-11-09 | $13.13 | $13.52 | $13.08 | $13.43 | $13.41 | 11,071,850 |
| 2020-11-06 | $13.53 | $13.55 | $12.94 | $12.95 | $12.93 | 12,770,080 |
| 2020-11-05 | $13.49 | $13.73 | $13.38 | $13.53 | $13.51 | 7,378,730 |
| 2020-11-04 | $13.83 | $13.89 | $13.23 | $13.40 | $13.38 | 9,274,460 |
| 2020-11-03 | $13.48 | $13.78 | $13.40 | $13.64 | $13.62 | 7,882,390 |
| 2020-11-02 | $13.40 | $13.80 | $13.30 | $13.35 | $13.33 | 8,814,130 |
| 2020-10-30 | $14.77 | $14.95 | $13.36 | $13.52 | $13.50 | 18,826,950 |
| 2020-10-29 | $15.39 | $15.55 | $14.70 | $14.77 | $14.74 | 19,819,650 |
| 2020-10-28 | $16.74 | $16.82 | $16.12 | $16.29 | $16.26 | 5,845,230 |
| 2020-10-27 | $16.80 | $16.97 | $16.54 | $16.71 | $16.68 | 4,565,160 |
| 2020-10-26 | $16.86 | $17.04 | $16.57 | $16.80 | $16.77 | 4,281,570 |
| 2020-10-23 | $17.36 | $17.40 | $16.70 | $16.90 | $16.87 | 6,001,190 |
| 2020-10-22 | $17.17 | $17.46 | $16.99 | $17.30 | $17.27 | 5,517,390 |
| 2020-10-21 | $17.43 | $17.65 | $17.22 | $17.30 | $17.27 | 8,435,130 |
| 2020-10-20 | $16.67 | $17.43 | $16.67 | $17.32 | $17.29 | 10,943,540 |
| 2020-10-19 | $16.80 | $17.15 | $16.68 | $16.69 | $16.66 | 6,446,390 |
| 2020-10-16 | $16.77 | $16.96 | $16.57 | $16.68 | $16.65 | 4,244,810 |
| 2020-10-15 | $16.85 | $17.10 | $16.71 | $16.77 | $16.74 | 5,351,920 |
| 2020-10-14 | $16.89 | $16.97 | $16.61 | $16.77 | $16.74 | 4,680,800 |
| 2020-10-13 | $16.95 | $17.01 | $16.66 | $16.86 | $16.83 | 5,474,040 |
| 2020-10-12 | $16.40 | $16.93 | $16.24 | $16.90 | $16.87 | 9,102,710 |
| 2020-10-09 | $15.40 | $16.45 | $15.40 | $16.34 | $16.31 | 10,167,320 |
| 2020-10-08 | $15.15 | $15.15 | $15.15 | $15.15 | $15.12 | 0 |
| 2020-10-07 | $15.15 | $15.15 | $15.15 | $15.15 | $15.12 | 0 |
| 2020-10-06 | $15.15 | $15.15 | $15.15 | $15.15 | $15.12 | 0 |
| 2020-10-05 | $15.15 | $15.15 | $15.15 | $15.15 | $15.12 | 0 |
| 2020-10-02 | $15.15 | $15.15 | $15.15 | $15.15 | $15.12 | 0 |
| 2020-10-01 | $15.15 | $15.15 | $15.15 | $15.15 | $15.12 | 0 |
| 2020-09-30 | $15.33 | $15.42 | $15.11 | $15.15 | $15.12 | 3,162,200 |
| 2020-09-29 | $15.21 | $15.41 | $15.10 | $15.26 | $15.23 | 4,497,280 |
| 2020-09-28 | $15.80 | $15.84 | $15.11 | $15.25 | $15.22 | 6,855,840 |
| 2020-09-25 | $16.59 | $16.69 | $15.62 | $15.74 | $15.71 | 8,111,330 |
| 2020-09-24 | $16.16 | $16.69 | $16.01 | $16.43 | $16.40 | 7,704,210 |
| 2020-09-23 | $15.96 | $16.50 | $15.86 | $16.33 | $16.30 | 6,678,180 |
| 2020-09-22 | $16.04 | $16.13 | $15.78 | $15.85 | $15.82 | 5,035,700 |
| 2020-09-21 | $16.20 | $16.36 | $15.95 | $16.02 | $15.99 | 5,419,780 |
| 2020-09-18 | $16.00 | $16.30 | $15.99 | $16.23 | $16.20 | 5,041,670 |
| 2020-09-17 | $15.85 | $16.28 | $15.61 | $16.03 | $16.00 | 6,257,770 |
| 2020-09-16 | $16.25 | $16.35 | $15.77 | $15.84 | $15.81 | 9,856,330 |
| 2020-09-15 | $16.77 | $16.95 | $16.21 | $16.37 | $16.34 | 10,351,570 |
| 2020-09-14 | $16.90 | $17.46 | $16.36 | $16.82 | $16.79 | 13,724,560 |
| 2020-09-11 | $16.50 | $16.96 | $16.32 | $16.83 | $16.80 | 8,989,840 |
| 2020-09-10 | $17.23 | $17.40 | $16.48 | $16.48 | $16.45 | 11,934,960 |
| 2020-09-09 | $17.69 | $17.85 | $17.10 | $17.16 | $17.13 | 13,714,100 |
| 2020-09-08 | $17.00 | $17.93 | $16.83 | $17.78 | $17.75 | 18,023,810 |
| 2020-09-07 | $16.89 | $17.44 | $16.72 | $16.98 | $16.95 | 15,612,430 |
| 2020-09-04 | $16.42 | $17.00 | $16.36 | $16.76 | $16.73 | 11,340,280 |
| 2020-09-03 | $16.71 | $17.17 | $16.45 | $16.66 | $16.63 | 13,048,640 |
| 2020-09-02 | $15.88 | $16.80 | $15.81 | $16.71 | $16.68 | 13,918,900 |
| 2020-09-01 | $15.88 | $16.08 | $15.67 | $15.91 | $15.88 | 5,074,460 |
| 2020-08-31 | $15.93 | $16.30 | $15.87 | $15.90 | $15.87 | 7,525,880 |
| 2020-08-28 | $15.61 | $16.44 | $15.11 | $16.02 | $15.99 | 10,132,030 |
| 2020-08-27 | $16.10 | $16.10 | $15.57 | $15.90 | $15.87 | 5,301,060 |
| 2020-08-26 | $16.27 | $16.91 | $15.90 | $16.02 | $15.99 | 9,565,180 |
| 2020-08-25 | $15.95 | $16.46 | $15.83 | $16.30 | $16.27 | 5,763,170 |
| 2020-08-24 | $16.00 | $16.13 | $15.72 | $15.99 | $15.96 | 5,573,810 |
| 2020-08-21 | $15.86 | $16.34 | $15.70 | $15.82 | $15.79 | 5,642,120 |
| 2020-08-20 | $16.24 | $16.30 | $15.80 | $15.90 | $15.87 | 5,173,950 |
| 2020-08-19 | $16.60 | $16.68 | $16.10 | $16.20 | $16.17 | 5,574,590 |
| 2020-08-18 | $16.48 | $16.82 | $16.40 | $16.54 | $16.51 | 5,076,930 |
| 2020-08-17 | $16.13 | $16.68 | $16.13 | $16.40 | $16.37 | 5,790,830 |
| 2020-08-14 | $15.97 | $16.21 | $15.68 | $16.11 | $16.08 | 6,067,320 |
| 2020-08-13 | $16.18 | $16.28 | $15.90 | $16.02 | $15.99 | 4,186,820 |
| 2020-08-12 | $16.13 | $16.36 | $15.61 | $16.10 | $16.07 | 8,031,760 |
| 2020-08-11 | $16.75 | $17.18 | $16.30 | $16.38 | $16.35 | 8,285,180 |
| 2020-08-10 | $16.81 | $17.06 | $16.59 | $16.70 | $16.67 | 5,359,110 |
| 2020-08-07 | $17.28 | $17.28 | $16.59 | $16.82 | $16.79 | 7,835,000 |
| 2020-08-06 | $17.22 | $17.56 | $16.75 | $16.98 | $16.95 | 9,646,110 |
| 2020-08-05 | $17.20 | $17.64 | $17.01 | $17.40 | $17.37 | 9,858,450 |
| 2020-08-04 | $17.18 | $17.63 | $17.05 | $17.17 | $17.14 | 9,412,280 |
| 2020-08-03 | $16.59 | $17.18 | $16.40 | $17.14 | $17.11 | 9,955,090 |
| 2020-07-31 | $16.25 | $16.55 | $16.20 | $16.34 | $16.31 | 5,903,120 |
| 2020-07-30 | $16.19 | $16.53 | $16.04 | $16.29 | $16.26 | 7,799,330 |
| 2020-07-29 | $15.03 | $16.47 | $15.03 | $16.26 | $16.23 | 15,557,660 |
| 2020-07-28 | $14.95 | $16.00 | $14.94 | $15.26 | $15.23 | 12,945,330 |
| 2020-07-27 | $15.59 | $15.63 | $14.80 | $14.80 | $14.77 | 11,176,310 |
| 2020-07-24 | $16.68 | $16.89 | $15.21 | $15.49 | $15.46 | 14,527,560 |
| 2020-07-23 | $17.20 | $17.43 | $16.48 | $16.80 | $16.77 | 12,061,670 |
| 2020-07-22 | $16.85 | $17.54 | $16.72 | $17.32 | $17.29 | 10,051,010 |
| 2020-07-21 | $17.22 | $17.44 | $16.77 | $16.96 | $16.93 | 10,834,090 |
| 2020-07-20 | $17.16 | $17.50 | $16.92 | $17.29 | $17.26 | 8,226,430 |
| 2020-07-17 | $16.86 | $17.31 | $16.76 | $16.90 | $16.87 | 8,425,540 |
| 2020-07-16 | $18.25 | $18.45 | $16.65 | $16.68 | $16.65 | 18,263,720 |
| 2020-07-15 | $18.18 | $18.64 | $17.80 | $18.25 | $18.22 | 21,204,680 |
| 2020-07-14 | $18.15 | $18.40 | $17.50 | $18.01 | $17.98 | 18,767,390 |
| 2020-07-13 | $17.82 | $18.28 | $17.67 | $18.13 | $18.10 | 20,218,440 |
| 2020-07-10 | $18.47 | $18.68 | $17.81 | $17.82 | $17.79 | 25,475,030 |
| 2020-07-09 | $17.25 | $18.71 | $17.13 | $18.67 | $18.64 | 34,659,130 |
| 2020-07-08 | $17.47 | $17.50 | $16.90 | $17.22 | $17.19 | 24,906,500 |
| 2020-07-07 | $17.21 | $17.95 | $17.04 | $17.52 | $17.49 | 26,158,400 |
| 2020-07-06 | $16.80 | $17.35 | $16.71 | $17.19 | $17.16 | 25,639,520 |
| 2020-07-03 | $16.80 | $17.08 | $16.57 | $16.72 | $16.69 | 16,819,330 |
| 2020-07-02 | $16.78 | $17.02 | $16.55 | $16.81 | $16.78 | 15,919,990 |
| 2020-07-01 | $16.95 | $17.13 | $16.59 | $16.70 | $16.67 | 13,707,330 |
| 2020-06-30 | $17.67 | $17.72 | $16.73 | $16.73 | $16.70 | 25,621,330 |
| 2020-06-29 | $18.35 | $18.88 | $17.17 | $17.32 | $17.29 | 26,484,740 |
| 2020-06-26 | $18.51 | $18.51 | $18.51 | $18.51 | $18.48 | 0 |
| 2020-06-25 | $18.51 | $18.51 | $18.51 | $18.51 | $18.48 | 0 |
| 2020-06-24 | $18.65 | $19.39 | $18.41 | $18.51 | $18.48 | 14,591,600 |
| 2020-06-23 | $17.91 | $18.68 | $17.53 | $18.58 | $18.55 | 19,249,730 |
| 2020-06-22 | $18.94 | $19.27 | $17.90 | $18.09 | $18.06 | 25,473,160 |
| 2020-06-19 | $18.61 | $19.48 | $18.41 | $19.03 | $19.00 | 23,761,360 |
| 2020-06-18 | $18.20 | $19.25 | $18.00 | $18.60 | $18.57 | 21,526,110 |
| 2020-06-17 | $18.50 | $18.66 | $18.10 | $18.20 | $18.17 | 12,933,080 |
| 2020-06-16 | $18.30 | $18.80 | $18.11 | $18.39 | $18.36 | 16,668,050 |
| 2020-06-15 | $18.51 | $18.65 | $18.05 | $18.26 | $18.23 | 17,080,290 |
| 2020-06-12 | $17.55 | $18.55 | $17.31 | $18.48 | $18.45 | 23,286,770 |
| 2020-06-11 | $19.11 | $20.00 | $17.66 | $17.92 | $17.89 | 29,110,470 |
| 2020-06-10 | $17.40 | $18.74 | $17.30 | $18.25 | $18.22 | 18,738,970 |
| 2020-06-09 | $16.90 | $17.48 | $16.77 | $17.41 | $17.38 | 12,646,050 |
| 2020-06-08 | $16.50 | $17.20 | $16.20 | $17.08 | $17.05 | 15,494,710 |
| 2020-06-05 | $16.45 | $16.87 | $16.39 | $16.68 | $16.65 | 16,113,150 |
| 2020-06-04 | $15.19 | $16.62 | $15.02 | $16.33 | $16.30 | 26,201,850 |
| 2020-06-03 | $15.40 | $15.46 | $15.10 | $15.11 | $15.08 | 8,063,800 |
| 2020-06-02 | $14.81 | $15.55 | $14.72 | $15.27 | $15.24 | 14,296,380 |
| 2020-06-01 | $14.47 | $14.96 | $14.40 | $14.90 | $14.87 | 9,068,520 |
| 2020-05-29 | $14.59 | $14.78 | $14.37 | $14.40 | $14.37 | 10,216,800 |
| 2020-05-28 | $14.97 | $15.14 | $14.59 | $14.64 | $14.61 | 7,271,700 |
| 2020-05-27 | $15.02 | $15.24 | $14.88 | $14.99 | $14.96 | 8,886,200 |
| 2020-05-26 | $14.13 | $15.20 | $14.06 | $15.08 | $15.05 | 16,925,640 |
| 2020-05-25 | $14.09 | $14.48 | $13.81 | $14.12 | $14.09 | 6,322,000 |
| 2020-05-22 | $14.55 | $14.55 | $13.92 | $14.06 | $14.04 | 6,874,380 |
| 2020-05-21 | $14.61 | $14.80 | $14.30 | $14.43 | $14.40 | 7,901,970 |
| 2020-05-20 | $14.39 | $14.85 | $14.32 | $14.57 | $14.54 | 13,247,900 |
| 2020-05-19 | $14.47 | $14.75 | $14.20 | $14.38 | $14.35 | 13,891,390 |
| 2020-05-18 | $14.89 | $14.89 | $14.12 | $14.27 | $14.24 | 27,046,770 |
| 2020-05-15 | $13.04 | $14.27 | $13.04 | $14.27 | $14.24 | 20,907,420 |
| 2020-05-14 | $12.95 | $13.07 | $12.75 | $12.97 | $12.95 | 3,797,280 |
| 2020-05-13 | $13.04 | $13.23 | $12.89 | $13.07 | $13.05 | 5,706,830 |
| 2020-05-12 | $13.28 | $13.38 | $12.61 | $13.07 | $13.05 | 9,544,600 |
| 2020-05-11 | $13.50 | $13.62 | $13.08 | $13.19 | $13.17 | 6,295,830 |
| 2020-05-08 | $13.56 | $13.84 | $13.47 | $13.51 | $13.49 | 9,266,180 |
| 2020-05-07 | $13.26 | $13.69 | $12.97 | $13.66 | $13.64 | 12,914,180 |
| 2020-05-06 | $13.08 | $13.38 | $13.08 | $13.35 | $13.33 | 7,000,450 |
| 2020-05-05 | $13.31 | $13.31 | $13.31 | $13.31 | $13.29 | 0 |
| 2020-05-04 | $13.31 | $13.31 | $13.31 | $13.31 | $13.29 | 0 |
| 2020-05-01 | $13.31 | $13.31 | $13.31 | $13.31 | $13.29 | 0 |
| 2020-04-30 | $13.40 | $13.60 | $13.26 | $13.31 | $13.29 | 7,895,980 |
| 2020-04-29 | $13.51 | $13.75 | $13.22 | $13.28 | $13.26 | 4,026,730 |
| 2020-04-28 | $13.97 | $13.97 | $13.20 | $13.55 | $13.53 | 6,864,740 |
| 2020-04-27 | $14.00 | $14.25 | $13.65 | $14.07 | $14.05 | 6,274,720 |
| 2020-04-24 | $14.09 | $14.20 | $13.81 | $14.00 | $13.98 | 8,555,140 |
| 2020-04-23 | $14.53 | $14.98 | $14.16 | $14.36 | $14.33 | 11,878,780 |
| 2020-04-22 | $13.80 | $14.45 | $13.72 | $14.45 | $14.42 | 10,674,730 |
| 2020-04-21 | $14.01 | $14.15 | $13.69 | $14.05 | $14.03 | 15,390,980 |
| 2020-04-20 | $13.93 | $14.63 | $13.31 | $14.33 | $14.30 | 27,908,030 |
| 2020-04-17 | $13.52 | $14.75 | $13.42 | $13.99 | $13.97 | 32,695,350 |
| 2020-04-16 | $12.95 | $13.54 | $12.72 | $13.41 | $13.39 | 8,411,730 |
| 2020-04-15 | $13.30 | $13.34 | $12.89 | $13.00 | $12.98 | 5,411,810 |
| 2020-04-14 | $13.37 | $13.44 | $13.15 | $13.28 | $13.26 | 4,609,050 |
| 2020-04-13 | $13.60 | $13.60 | $13.18 | $13.25 | $13.23 | 4,562,480 |
| 2020-04-10 | $13.20 | $13.77 | $13.17 | $13.45 | $13.43 | 9,149,720 |
| 2020-04-09 | $13.00 | $13.75 | $13.00 | $13.53 | $13.51 | 8,846,480 |
| 2020-04-08 | $12.55 | $12.95 | $12.53 | $12.94 | $12.92 | 6,074,900 |
| 2020-04-07 | $12.50 | $12.74 | $12.49 | $12.65 | $12.63 | 6,296,980 |
| 2020-04-06 | $12.32 | $12.32 | $12.32 | $12.32 | $12.30 | 0 |
| 2020-04-03 | $12.38 | $12.45 | $12.15 | $12.32 | $12.30 | 4,729,840 |
| 2020-04-02 | $11.90 | $12.35 | $11.83 | $12.30 | $12.28 | 3,559,290 |
| 2020-04-01 | $11.91 | $12.18 | $11.91 | $12.01 | $11.99 | 2,803,200 |
| 2020-03-31 | $12.09 | $12.18 | $11.92 | $11.95 | $11.93 | 2,894,830 |
| 2020-03-30 | $12.20 | $12.20 | $11.74 | $12.00 | $11.98 | 3,910,850 |
| 2020-03-27 | $12.52 | $12.57 | $12.26 | $12.29 | $12.27 | 3,281,160 |
| 2020-03-26 | $12.56 | $12.59 | $12.34 | $12.37 | $12.35 | 3,677,220 |
| 2020-03-25 | $12.59 | $12.70 | $12.46 | $12.62 | $12.60 | 5,434,990 |
| 2020-03-24 | $12.35 | $12.44 | $12.02 | $12.32 | $12.30 | 3,545,290 |
| 2020-03-23 | $12.40 | $12.44 | $12.11 | $12.14 | $12.12 | 6,187,420 |
| 2020-03-20 | $12.61 | $12.80 | $12.50 | $12.80 | $12.78 | 3,901,910 |
| 2020-03-19 | $12.69 | $12.73 | $12.21 | $12.50 | $12.48 | 4,889,460 |
| 2020-03-18 | $13.10 | $13.25 | $12.50 | $12.50 | $12.48 | 5,807,420 |
| 2020-03-17 | $13.26 | $13.28 | $12.46 | $13.01 | $12.99 | 5,827,010 |
| 2020-03-16 | $13.67 | $13.79 | $12.99 | $13.20 | $13.18 | 6,577,550 |
| 2020-03-13 | $13.20 | $13.68 | $13.00 | $13.67 | $13.65 | 8,246,750 |
| 2020-03-12 | $14.40 | $14.40 | $13.88 | $14.00 | $13.98 | 5,618,700 |
| 2020-03-11 | $14.96 | $14.96 | $14.42 | $14.43 | $14.40 | 4,655,450 |
| 2020-03-10 | $14.23 | $14.70 | $13.93 | $14.69 | $14.66 | 8,455,970 |
| 2020-03-09 | $15.10 | $15.17 | $14.55 | $14.55 | $14.52 | 6,613,620 |
| 2020-03-06 | $15.47 | $15.47 | $15.20 | $15.26 | $15.23 | 6,557,350 |
| 2020-03-05 | $15.20 | $15.60 | $15.20 | $15.52 | $15.49 | 10,680,660 |
| 2020-03-04 | $14.89 | $15.44 | $14.80 | $15.10 | $15.07 | 11,489,520 |
| 2020-03-03 | $14.73 | $15.01 | $14.63 | $14.65 | $14.62 | 8,208,390 |
| 2020-03-02 | $14.02 | $14.68 | $14.02 | $14.54 | $14.51 | 6,479,720 |
| 2020-02-28 | $14.49 | $14.62 | $13.95 | $13.99 | $13.97 | 9,856,040 |
| 2020-02-27 | $15.05 | $15.18 | $14.76 | $14.82 | $14.79 | 6,209,270 |
| 2020-02-26 | $15.12 | $15.50 | $15.01 | $15.05 | $15.02 | 9,552,130 |
| 2020-02-25 | $15.10 | $15.70 | $14.70 | $15.53 | $15.50 | 14,445,650 |
| 2020-02-24 | $15.95 | $15.95 | $15.48 | $15.68 | $15.65 | 10,030,270 |
| 2020-02-21 | $15.54 | $15.95 | $15.41 | $15.85 | $15.82 | 10,900,530 |
| 2020-02-20 | $15.60 | $15.60 | $15.25 | $15.53 | $15.50 | 6,576,530 |
| 2020-02-19 | $15.61 | $15.85 | $15.39 | $15.42 | $15.39 | 8,130,080 |
| 2020-02-18 | $15.54 | $15.81 | $15.37 | $15.68 | $15.65 | 8,962,390 |
| 2020-02-17 | $15.03 | $15.66 | $15.03 | $15.47 | $15.44 | 10,188,290 |
| 2020-02-14 | $15.17 | $15.17 | $14.87 | $14.97 | $14.94 | 5,626,300 |
| 2020-02-13 | $15.35 | $15.35 | $14.83 | $15.18 | $15.15 | 9,067,330 |
| 2020-02-12 | $14.96 | $15.35 | $14.75 | $15.29 | $15.26 | 10,177,030 |
| 2020-02-11 | $15.83 | $15.83 | $14.90 | $14.98 | $14.95 | 15,705,140 |
| 2020-02-10 | $16.66 | $16.69 | $15.28 | $15.87 | $15.84 | 28,727,930 |
| 2020-02-07 | $14.72 | $15.45 | $14.67 | $15.17 | $15.14 | 20,726,490 |
| 2020-02-06 | $13.80 | $14.72 | $13.69 | $14.36 | $14.33 | 17,319,750 |
| 2020-02-05 | $13.05 | $13.64 | $13.04 | $13.38 | $13.36 | 14,516,920 |
| 2020-02-04 | $11.85 | $13.44 | $11.85 | $13.30 | $13.28 | 23,960,210 |
| 2020-02-03 | $13.17 | $13.17 | $13.17 | $13.17 | $13.15 | 2,041,300 |
| 2020-01-31 | $14.63 | $14.63 | $14.63 | $14.63 | $14.60 | 0 |
| 2020-01-30 | $14.63 | $14.63 | $14.63 | $14.63 | $14.60 | 0 |
| 2020-01-29 | $14.63 | $14.63 | $14.63 | $14.63 | $14.60 | 0 |
| 2020-01-28 | $14.63 | $14.63 | $14.63 | $14.63 | $14.60 | 0 |
| 2020-01-27 | $14.63 | $14.63 | $14.63 | $14.63 | $14.60 | 0 |
| 2020-01-24 | $14.63 | $14.63 | $14.63 | $14.63 | $14.60 | 0 |
| 2020-01-23 | $14.63 | $14.99 | $14.63 | $14.63 | $14.60 | 13,079,710 |
| 2020-01-22 | $16.19 | $16.33 | $15.85 | $16.25 | $16.22 | 7,413,410 |
| 2020-01-21 | $16.74 | $16.74 | $16.28 | $16.29 | $16.26 | 8,233,020 |
| 2020-01-20 | $16.47 | $16.78 | $16.37 | $16.78 | $16.75 | 7,001,340 |
| 2020-01-17 | $16.63 | $16.77 | $16.40 | $16.47 | $16.44 | 7,788,740 |
| 2020-01-16 | $16.91 | $17.03 | $16.60 | $16.62 | $16.59 | 10,076,840 |
| 2020-01-15 | $17.18 | $17.18 | $16.84 | $16.91 | $16.88 | 11,363,800 |
| 2020-01-14 | $16.72 | $17.50 | $16.68 | $17.31 | $17.28 | 22,733,410 |
| 2020-01-13 | $16.33 | $16.71 | $16.11 | $16.71 | $16.68 | 9,684,430 |
| 2020-01-10 | $16.50 | $16.59 | $16.27 | $16.33 | $16.30 | 7,585,400 |
| 2020-01-09 | $16.37 | $16.63 | $16.23 | $16.47 | $16.44 | 10,946,390 |
| 2020-01-08 | $16.93 | $16.93 | $16.20 | $16.20 | $16.17 | 15,739,150 |
| 2020-01-07 | $16.79 | $17.07 | $16.73 | $17.04 | $17.01 | 9,731,680 |
| 2020-01-06 | $16.75 | $17.11 | $16.66 | $16.75 | $16.72 | 11,636,310 |
| 2020-01-03 | $17.11 | $17.25 | $16.83 | $17.00 | $16.97 | 10,924,520 |
| 2020-01-02 | $16.81 | $17.26 | $16.61 | $17.14 | $17.11 | 15,962,520 |
| 2020-01-01 | $16.71 | $16.71 | $16.71 | $16.71 | $16.68 | 0 |
| 2019-12-31 | $16.54 | $16.88 | $16.45 | $16.71 | $16.68 | 8,668,730 |
| 2019-12-30 | $16.47 | $16.63 | $16.01 | $16.62 | $16.59 | 10,829,940 |
| 2019-12-27 | $16.40 | $17.16 | $16.40 | $16.52 | $16.49 | 22,349,070 |
| 2019-12-26 | $15.94 | $16.09 | $15.83 | $16.05 | $16.02 | 5,889,690 |
| 2019-12-25 | $16.05 | $16.06 | $15.72 | $15.90 | $15.87 | 6,220,530 |
| 2019-12-24 | $15.70 | $16.07 | $15.62 | $16.07 | $16.04 | 6,424,550 |
| 2019-12-23 | $16.40 | $16.40 | $15.61 | $15.65 | $15.62 | 10,692,700 |
| 2019-12-20 | $16.99 | $17.16 | $16.26 | $16.29 | $16.26 | 13,037,850 |
| 2019-12-19 | $16.47 | $16.73 | $16.39 | $16.72 | $16.69 | 9,945,510 |
| 2019-12-18 | $16.58 | $16.95 | $16.44 | $16.48 | $16.45 | 13,919,480 |
| 2019-12-17 | $16.45 | $16.64 | $16.31 | $16.57 | $16.54 | 13,732,520 |
| 2019-12-16 | $15.83 | $16.65 | $15.81 | $16.53 | $16.50 | 19,993,880 |
| 2019-12-13 | $15.50 | $15.85 | $15.45 | $15.72 | $15.69 | 10,718,520 |
| 2019-12-12 | $15.65 | $15.78 | $15.37 | $15.41 | $15.38 | 9,180,640 |
| 2019-12-11 | $15.63 | $15.87 | $15.47 | $15.76 | $15.73 | 9,895,700 |
| 2019-12-10 | $15.83 | $15.83 | $15.43 | $15.70 | $15.67 | 13,311,830 |
| 2019-12-09 | $15.58 | $16.06 | $15.39 | $15.99 | $15.96 | 16,044,440 |
| 2019-12-06 | $15.45 | $15.73 | $15.35 | $15.52 | $15.49 | 12,089,190 |
| 2019-12-05 | $15.30 | $15.67 | $15.11 | $15.58 | $15.55 | 17,581,620 |
| 2019-12-04 | $15.28 | $15.53 | $15.08 | $15.32 | $15.29 | 21,482,460 |
| 2019-12-03 | $13.91 | $15.38 | $13.88 | $15.38 | $15.35 | 27,235,210 |
| 2019-12-02 | $13.87 | $13.98 | $13.85 | $13.98 | $13.96 | 3,836,140 |
| 2019-11-29 | $13.91 | $13.97 | $13.69 | $13.86 | $13.84 | 6,469,650 |
| 2019-11-28 | $14.05 | $14.12 | $13.91 | $13.94 | $13.92 | 4,095,780 |
| 2019-11-27 | $14.22 | $14.27 | $14.02 | $14.05 | $14.03 | 5,212,980 |
| 2019-11-26 | $14.46 | $14.51 | $14.22 | $14.32 | $14.29 | 7,173,130 |
| 2019-11-25 | $13.90 | $14.75 | $13.90 | $14.59 | $14.56 | 11,662,380 |
| 2019-11-22 | $14.20 | $14.35 | $13.95 | $13.97 | $13.95 | 5,993,840 |
| 2019-11-21 | $14.12 | $14.40 | $14.12 | $14.20 | $14.17 | 4,812,440 |
| 2019-11-20 | $14.23 | $14.40 | $14.17 | $14.22 | $14.19 | 5,353,340 |
| 2019-11-19 | $13.88 | $14.28 | $13.88 | $14.27 | $14.24 | 7,221,160 |
| 2019-11-18 | $13.92 | $14.08 | $13.84 | $13.90 | $13.88 | 4,413,390 |
| 2019-11-15 | $14.13 | $14.19 | $13.74 | $13.96 | $13.94 | 8,101,360 |
| 2019-11-14 | $14.10 | $14.24 | $14.05 | $14.17 | $14.14 | 4,103,700 |
| 2019-11-13 | $14.19 | $14.32 | $14.01 | $14.08 | $14.06 | 4,601,560 |
| 2019-11-12 | $14.18 | $14.42 | $14.05 | $14.30 | $14.27 | 6,181,600 |
| 2019-11-11 | $14.76 | $14.78 | $14.04 | $14.11 | $14.08 | 11,001,500 |
| 2019-11-08 | $15.24 | $15.44 | $14.88 | $14.89 | $14.86 | 8,163,440 |
| 2019-11-07 | $15.14 | $15.28 | $14.97 | $15.17 | $15.14 | 5,305,870 |
| 2019-11-06 | $15.25 | $15.54 | $15.09 | $15.22 | $15.19 | 6,118,660 |
| 2019-11-05 | $15.42 | $15.50 | $15.11 | $15.22 | $15.19 | 7,849,160 |
| 2019-11-04 | $15.43 | $15.66 | $15.36 | $15.47 | $15.44 | 6,448,450 |
| 2019-11-01 | $15.66 | $15.70 | $15.32 | $15.42 | $15.39 | 8,423,120 |
| 2019-10-31 | $16.05 | $16.17 | $15.63 | $15.69 | $15.66 | 8,147,850 |
| 2019-10-30 | $15.67 | $16.33 | $15.66 | $16.19 | $16.16 | 8,388,360 |
| 2019-10-29 | $16.08 | $16.47 | $15.87 | $15.87 | $15.84 | 10,751,920 |
| 2019-10-28 | $15.62 | $16.15 | $15.62 | $16.14 | $16.11 | 10,274,520 |
| 2019-10-25 | $15.72 | $15.79 | $15.52 | $15.66 | $15.63 | 7,671,830 |
| 2019-10-24 | $16.00 | $16.00 | $15.65 | $15.80 | $15.77 | 5,291,910 |
| 2019-10-23 | $16.20 | $16.20 | $15.93 | $15.97 | $15.94 | 3,992,400 |
| 2019-10-22 | $15.90 | $16.14 | $15.81 | $16.12 | $16.09 | 4,893,580 |
| 2019-10-21 | $16.33 | $16.37 | $15.64 | $15.93 | $15.90 | 8,461,740 |
| 2019-10-18 | $16.68 | $16.70 | $16.22 | $16.31 | $16.28 | 8,550,600 |
| 2019-10-17 | $16.70 | $16.88 | $16.61 | $16.73 | $16.70 | 4,665,970 |
| 2019-10-16 | $16.84 | $17.16 | $16.70 | $16.76 | $16.73 | 7,254,880 |
| 2019-10-15 | $16.95 | $16.96 | $16.58 | $16.85 | $16.82 | 8,924,440 |
| 2019-10-14 | $17.32 | $17.51 | $17.30 | $17.38 | $17.35 | 6,397,530 |
| 2019-10-11 | $17.39 | $17.47 | $17.13 | $17.23 | $17.20 | 7,122,150 |
| 2019-10-10 | $16.78 | $17.77 | $16.78 | $17.36 | $17.33 | 15,415,590 |
| 2019-10-09 | $16.66 | $16.69 | $16.36 | $16.69 | $16.66 | 8,894,130 |
| 2019-10-08 | $17.02 | $17.13 | $16.71 | $16.76 | $16.73 | 7,292,220 |
| 2019-10-07 | $17.02 | $17.02 | $17.02 | $17.02 | $16.99 | 0 |
| 2019-10-04 | $17.02 | $17.02 | $17.02 | $17.02 | $16.99 | 0 |
| 2019-10-03 | $17.02 | $17.02 | $17.02 | $17.02 | $16.99 | 0 |
| 2019-10-02 | $17.02 | $17.02 | $17.02 | $17.02 | $16.99 | 0 |
| 2019-10-01 | $17.02 | $17.02 | $17.02 | $17.02 | $16.99 | 0 |
| 2019-09-30 | $17.49 | $17.60 | $17.02 | $17.02 | $16.99 | 5,741,740 |
| 2019-09-27 | $17.60 | $17.74 | $17.42 | $17.48 | $17.45 | 5,848,120 |
| 2019-09-26 | $18.26 | $18.36 | $17.53 | $17.59 | $17.56 | 7,868,210 |
| 2019-09-25 | $18.48 | $18.52 | $18.12 | $18.23 | $18.20 | 7,554,150 |
| 2019-09-24 | $18.59 | $18.79 | $18.51 | $18.58 | $18.55 | 4,590,930 |
| 2019-09-23 | $18.93 | $18.93 | $18.48 | $18.60 | $18.57 | 7,099,180 |
| 2019-09-20 | $18.93 | $19.29 | $18.86 | $19.03 | $19.00 | 6,462,710 |
| 2019-09-19 | $18.80 | $18.92 | $18.65 | $18.91 | $18.88 | 5,401,340 |
| 2019-09-18 | $18.94 | $18.96 | $18.75 | $18.86 | $18.83 | 5,333,530 |
| 2019-09-17 | $19.53 | $19.53 | $18.75 | $18.80 | $18.77 | 11,946,570 |
| 2019-09-16 | $19.65 | $19.89 | $19.52 | $19.60 | $19.57 | 7,969,460 |
| 2019-09-13 | $19.52 | $19.52 | $19.52 | $19.52 | $19.49 | 0 |
| 2019-09-12 | $19.52 | $19.60 | $19.32 | $19.52 | $19.49 | 6,597,930 |
| 2019-09-11 | $19.71 | $20.08 | $19.43 | $19.44 | $19.41 | 10,910,910 |
| 2019-09-10 | $19.44 | $19.80 | $19.39 | $19.55 | $19.52 | 10,996,570 |
| 2019-09-09 | $18.93 | $19.44 | $18.93 | $19.44 | $19.41 | 13,622,390 |
| 2019-09-06 | $18.99 | $18.99 | $18.66 | $18.80 | $18.77 | 8,861,820 |
| 2019-09-05 | $18.51 | $19.11 | $18.51 | $18.81 | $18.78 | 15,077,360 |
| 2019-09-04 | $18.59 | $18.59 | $18.27 | $18.48 | $18.45 | 13,345,920 |
| 2019-09-03 | $18.47 | $18.79 | $18.39 | $18.57 | $18.54 | 12,043,260 |
| 2019-09-02 | $18.63 | $18.63 | $18.11 | $18.53 | $18.50 | 23,065,850 |
| 2019-08-30 | $20.40 | $20.40 | $18.99 | $18.99 | $18.96 | 26,857,260 |
| 2019-08-29 | $20.84 | $21.12 | $20.70 | $21.10 | $21.06 | 4,968,440 |
| 2019-08-28 | $20.94 | $20.99 | $20.49 | $20.84 | $20.80 | 4,592,520 |
| 2019-08-27 | $20.01 | $21.38 | $19.98 | $20.94 | $20.90 | 6,995,090 |
| 2019-08-26 | $20.00 | $20.00 | $19.61 | $19.80 | $19.76 | 5,100,050 |
| 2019-08-23 | $20.70 | $20.85 | $20.41 | $20.49 | $20.45 | 3,064,670 |
| 2019-08-22 | $20.58 | $20.90 | $20.58 | $20.81 | $20.77 | 2,251,400 |
| 2019-08-21 | $20.81 | $20.90 | $20.55 | $20.64 | $20.60 | 1,797,430 |
| 2019-08-20 | $20.95 | $21.09 | $20.64 | $20.80 | $20.76 | 3,327,210 |
| 2019-08-19 | $20.06 | $20.95 | $20.04 | $20.95 | $20.91 | 4,649,270 |
| 2019-08-16 | $19.63 | $20.16 | $19.59 | $19.97 | $19.93 | 3,095,510 |
| 2019-08-15 | $19.43 | $19.70 | $19.34 | $19.63 | $19.60 | 4,833,080 |
| 2019-08-14 | $20.05 | $20.25 | $19.82 | $19.86 | $19.82 | 3,193,050 |
| 2019-08-13 | $19.77 | $19.91 | $19.63 | $19.80 | $19.76 | 1,935,850 |
| 2019-08-12 | $19.77 | $20.00 | $19.40 | $19.99 | $19.95 | 3,756,870 |
| 2019-08-09 | $20.21 | $20.36 | $19.64 | $19.77 | $19.73 | 3,296,300 |
| 2019-08-08 | $20.05 | $20.14 | $19.89 | $19.96 | $19.92 | 2,861,020 |
| 2019-08-07 | $20.28 | $20.35 | $19.88 | $19.99 | $19.95 | 2,636,310 |
| 2019-08-06 | $20.66 | $20.66 | $19.75 | $20.17 | $20.13 | 6,346,490 |
| 2019-08-05 | $21.70 | $21.88 | $20.97 | $21.05 | $21.01 | 4,678,270 |
| 2019-08-02 | $21.84 | $21.97 | $21.70 | $21.71 | $21.67 | 3,585,890 |
| 2019-08-01 | $22.46 | $22.66 | $22.26 | $22.38 | $22.34 | 2,127,890 |
| 2019-07-31 | $22.66 | $22.69 | $22.44 | $22.56 | $22.52 | 2,079,050 |
| 2019-07-30 | $22.80 | $22.98 | $22.52 | $22.61 | $22.57 | 3,157,350 |
| 2019-07-29 | $22.70 | $22.96 | $22.62 | $22.95 | $22.91 | 3,017,670 |
| 2019-07-26 | $22.61 | $22.78 | $22.50 | $22.53 | $22.49 | 2,264,480 |
| 2019-07-25 | $22.87 | $22.87 | $22.60 | $22.82 | $22.78 | 2,783,760 |
| 2019-07-24 | $22.29 | $22.92 | $22.21 | $22.77 | $22.73 | 5,242,130 |
| 2019-07-23 | $21.98 | $22.33 | $21.62 | $22.29 | $22.25 | 3,898,410 |
| 2019-07-22 | $21.99 | $22.38 | $21.41 | $21.97 | $21.93 | 4,368,350 |
| 2019-07-19 | $21.72 | $22.23 | $21.72 | $21.95 | $21.91 | 3,256,510 |
| 2019-07-18 | $22.07 | $22.23 | $21.70 | $21.77 | $21.73 | 3,804,720 |
| 2019-07-17 | $22.27 | $22.42 | $22.10 | $22.20 | $22.16 | 3,629,040 |
| 2019-07-16 | $22.57 | $22.57 | $21.91 | $22.44 | $22.40 | 3,911,210 |
| 2019-07-15 | $22.90 | $23.04 | $21.62 | $22.46 | $22.42 | 8,833,290 |
| 2019-07-12 | $22.84 | $23.20 | $22.70 | $22.97 | $22.93 | 2,826,900 |
| 2019-07-11 | $23.05 | $23.31 | $22.60 | $22.84 | $22.80 | 2,794,880 |
| 2019-07-10 | $23.29 | $23.40 | $22.90 | $23.00 | $22.96 | 2,978,520 |
| 2019-07-09 | $23.25 | $23.66 | $23.10 | $23.27 | $23.23 | 4,221,930 |
| 2019-07-08 | $24.00 | $24.44 | $22.91 | $23.04 | $23.00 | 6,571,590 |
| 2019-07-05 | $24.00 | $24.21 | $23.77 | $23.96 | $23.92 | 3,772,270 |
| 2019-07-04 | $24.44 | $24.66 | $24.18 | $24.41 | $24.37 | 3,545,970 |
| 2019-07-03 | $24.40 | $24.45 | $24.07 | $24.29 | $24.25 | 4,811,240 |
| 2019-07-02 | $24.43 | $24.48 | $23.76 | $24.37 | $24.33 | 5,376,370 |
| 2019-07-01 | $24.31 | $24.68 | $24.16 | $24.36 | $24.32 | 3,634,290 |
| 2019-06-28 | $24.10 | $24.10 | $23.61 | $23.90 | $23.86 | 3,373,830 |
| 2019-06-27 | $23.57 | $24.26 | $23.57 | $24.00 | $23.96 | 6,982,290 |
| 2019-06-26 | $23.65 | $23.94 | $23.15 | $23.67 | $23.63 | 5,328,140 |
| 2019-06-25 | $23.56 | $23.70 | $22.88 | $23.41 | $23.37 | 5,324,160 |
| 2019-06-24 | $23.85 | $23.89 | $23.33 | $23.44 | $23.40 | 6,730,260 |
| 2019-06-21 | $23.60 | $24.01 | $23.50 | $23.63 | $23.59 | 8,546,710 |
| 2019-06-20 | $22.60 | $23.40 | $22.46 | $23.31 | $23.27 | 8,173,840 |
| 2019-06-19 | $22.70 | $22.96 | $22.28 | $22.60 | $22.56 | 7,350,430 |
| 2019-06-18 | $21.49 | $22.40 | $21.32 | $22.39 | $22.35 | 5,821,270 |
| 2019-06-17 | $21.22 | $21.66 | $21.11 | $21.45 | $21.41 | 2,323,090 |
| 2019-06-14 | $21.70 | $21.70 | $21.20 | $21.22 | $21.18 | 3,220,040 |
| 2019-06-13 | $22.09 | $22.15 | $21.87 | $22.00 | $21.96 | 2,696,880 |
| 2019-06-12 | $22.20 | $22.31 | $22.01 | $22.10 | $22.06 | 1,940,460 |
| 2019-06-11 | $21.53 | $22.27 | $21.53 | $22.20 | $22.16 | 4,127,510 |
| 2019-06-10 | $21.24 | $21.63 | $21.08 | $21.53 | $21.49 | 2,944,230 |
| 2019-06-07 | $21.00 | $21.00 | $21.00 | $21.00 | $20.96 | 0 |
| 2019-06-06 | $21.55 | $21.64 | $20.90 | $21.00 | $20.96 | 2,747,400 |
| 2019-06-05 | $21.83 | $21.87 | $21.47 | $21.55 | $21.51 | 3,109,440 |
| 2019-06-04 | $22.11 | $22.23 | $21.55 | $21.69 | $21.65 | 3,125,070 |
| 2019-06-03 | $22.10 | $22.35 | $21.90 | $22.10 | $22.06 | 3,257,540 |
| 2019-05-31 | $22.10 | $22.44 | $21.97 | $22.14 | $22.10 | 2,715,010 |
| 2019-05-30 | $22.28 | $22.28 | $21.77 | $22.18 | $22.14 | 3,331,430 |
| 2019-05-29 | $22.11 | $22.46 | $22.00 | $22.32 | $22.28 | 2,288,030 |
| 2019-05-28 | $22.45 | $22.66 | $21.95 | $22.08 | $22.04 | 5,371,010 |
| 2019-05-27 | $22.00 | $22.45 | $21.88 | $22.43 | $22.39 | 3,439,730 |
| 2019-05-24 | $22.36 | $22.48 | $21.74 | $21.94 | $21.90 | 4,269,320 |
| 2019-05-23 | $22.72 | $22.73 | $22.30 | $22.48 | $22.44 | 2,979,220 |
| 2019-05-22 | $23.02 | $23.19 | $22.53 | $22.69 | $22.65 | 2,861,500 |
| 2019-05-21 | $22.86 | $23.27 | $22.75 | $23.02 | $22.98 | 3,070,800 |
| 2019-05-20 | $22.67 | $23.12 | $22.65 | $22.85 | $22.81 | 4,494,970 |
| 2019-05-17 | $23.69 | $23.80 | $22.60 | $22.66 | $22.62 | 5,824,030 |
| 2019-05-16 | $23.70 | $23.82 | $23.45 | $23.63 | $23.59 | 3,779,500 |
| 2019-05-15 | $23.74 | $23.91 | $23.55 | $23.80 | $23.76 | 2,758,940 |
| 2019-05-14 | $23.90 | $24.19 | $23.52 | $23.53 | $23.49 | 4,347,720 |
| 2019-05-13 | $24.51 | $24.52 | $23.86 | $23.97 | $23.93 | 3,603,480 |
| 2019-05-10 | $24.06 | $24.75 | $23.53 | $24.62 | $24.58 | 4,583,370 |
| 2019-05-09 | $23.91 | $24.36 | $23.67 | $24.00 | $23.96 | 4,209,740 |
| 2019-05-08 | $23.77 | $24.29 | $23.59 | $24.03 | $23.99 | 4,653,020 |
| 2019-05-07 | $24.00 | $24.48 | $23.80 | $24.03 | $23.99 | 6,481,440 |
| 2019-05-06 | $24.40 | $24.77 | $23.44 | $23.44 | $23.40 | 9,072,130 |
| 2019-05-03 | $25.46 | $25.46 | $25.46 | $25.46 | $25.41 | 0 |
| 2019-05-02 | $25.46 | $25.46 | $25.46 | $25.46 | $25.41 | 0 |
| 2019-05-01 | $25.46 | $25.46 | $25.46 | $25.46 | $25.41 | 0 |
| 2019-04-30 | $25.61 | $25.78 | $25.38 | $25.46 | $25.41 | 5,124,260 |
| 2019-04-29 | $25.85 | $26.09 | $25.41 | $25.60 | $25.55 | 6,516,510 |
| 2019-04-26 | $26.55 | $26.75 | $25.83 | $25.94 | $25.89 | 6,717,450 |
| 2019-04-25 | $27.56 | $27.67 | $26.43 | $26.53 | $26.48 | 6,708,900 |
| 2019-04-24 | $27.19 | $27.54 | $26.90 | $27.50 | $27.45 | 4,392,270 |
| 2019-04-23 | $27.30 | $27.39 | $27.00 | $27.12 | $27.07 | 4,806,820 |
| 2019-04-22 | $28.00 | $28.03 | $27.39 | $27.40 | $27.35 | 5,946,200 |
| 2019-04-19 | $27.41 | $28.00 | $27.35 | $28.00 | $27.95 | 4,265,570 |
| 2019-04-18 | $27.71 | $27.85 | $27.31 | $27.41 | $27.36 | 4,492,030 |
| 2019-04-17 | $28.20 | $28.33 | $27.58 | $27.71 | $27.66 | 6,829,920 |
| 2019-04-16 | $27.55 | $28.20 | $27.28 | $28.16 | $28.11 | 6,264,610 |
| 2019-04-15 | $29.33 | $29.33 | $27.47 | $27.51 | $27.46 | 7,258,350 |
| 2019-04-12 | $28.69 | $29.08 | $28.42 | $28.93 | $28.88 | 5,104,580 |
| 2019-04-11 | $29.40 | $29.44 | $28.51 | $28.64 | $28.59 | 8,206,100 |
| 2019-04-10 | $29.05 | $29.96 | $29.02 | $29.45 | $29.40 | 13,078,600 |
| 2019-04-09 | $28.34 | $29.00 | $28.01 | $28.86 | $28.81 | 12,550,680 |
| 2019-04-08 | $28.00 | $29.09 | $27.88 | $28.16 | $28.11 | 23,139,840 |
| 2019-04-05 | $27.46 | $27.46 | $27.46 | $27.46 | $27.41 | 0 |
| 2019-04-04 | $27.66 | $27.91 | $27.40 | $27.46 | $27.41 | 8,464,800 |
| 2019-04-03 | $27.70 | $27.70 | $27.15 | $27.55 | $27.50 | 9,093,930 |
| 2019-04-02 | $28.06 | $28.10 | $27.58 | $27.77 | $27.72 | 9,313,630 |
| 2019-04-01 | $27.39 | $27.99 | $27.36 | $27.98 | $27.93 | 13,227,800 |
| 2019-03-29 | $26.65 | $27.50 | $26.41 | $27.50 | $27.45 | 8,935,950 |
| 2019-03-28 | $26.61 | $27.20 | $26.29 | $26.59 | $26.54 | 6,853,190 |
| 2019-03-27 | $26.90 | $26.99 | $26.25 | $26.61 | $26.56 | 8,308,520 |
| 2019-03-26 | $26.92 | $27.37 | $26.62 | $26.84 | $26.79 | 8,929,870 |
| 2019-03-25 | $26.55 | $27.26 | $26.50 | $26.88 | $26.83 | 10,278,390 |
| 2019-03-22 | $28.01 | $28.01 | $26.52 | $27.16 | $27.11 | 19,318,880 |
| 2019-03-21 | $28.48 | $28.96 | $28.18 | $28.53 | $28.48 | 11,494,210 |
| 2019-03-20 | $28.67 | $28.79 | $28.03 | $28.38 | $28.33 | 8,040,590 |
| 2019-03-19 | $29.21 | $29.21 | $28.43 | $28.66 | $28.61 | 10,821,580 |
| 2019-03-18 | $28.90 | $29.24 | $28.28 | $29.15 | $29.10 | 10,162,100 |
| 2019-03-15 | $29.41 | $29.80 | $28.61 | $28.92 | $28.87 | 9,441,500 |
| 2019-03-14 | $29.38 | $30.19 | $28.80 | $29.06 | $29.01 | 11,225,270 |
| 2019-03-13 | $29.65 | $29.84 | $28.96 | $29.44 | $29.39 | 8,920,160 |
| 2019-03-12 | $30.45 | $30.61 | $29.32 | $29.71 | $29.66 | 14,768,160 |
| 2019-03-11 | $27.99 | $30.00 | $27.87 | $30.00 | $29.95 | 14,516,910 |
| 2019-03-08 | $28.40 | $28.90 | $27.51 | $27.88 | $27.83 | 11,855,560 |
| 2019-03-07 | $29.48 | $29.48 | $28.29 | $28.89 | $28.84 | 11,348,990 |
| 2019-03-06 | $29.89 | $30.13 | $28.66 | $29.48 | $29.43 | 15,521,230 |
| 2019-03-05 | $29.00 | $29.84 | $28.50 | $29.41 | $29.36 | 21,622,710 |
| 2019-03-04 | $26.50 | $28.77 | $26.37 | $28.77 | $28.72 | 31,802,690 |
| 2019-03-01 | $26.70 | $26.70 | $25.60 | $26.15 | $26.10 | 10,335,140 |
| 2019-02-28 | $26.01 | $26.86 | $25.97 | $26.38 | $26.33 | 6,168,470 |
| 2019-02-27 | $26.46 | $26.76 | $25.59 | $25.88 | $25.83 | 7,488,050 |
| 2019-02-26 | $27.35 | $27.35 | $26.29 | $26.44 | $26.39 | 9,908,610 |
| 2019-02-25 | $26.58 | $27.45 | $26.23 | $27.35 | $27.30 | 8,830,900 |
| 2019-02-22 | $25.38 | $26.20 | $25.38 | $26.17 | $26.12 | 3,980,230 |
| 2019-02-21 | $25.91 | $26.37 | $25.31 | $25.53 | $25.48 | 6,435,610 |
| 2019-02-20 | $25.85 | $26.09 | $25.65 | $25.89 | $25.84 | 3,222,160 |
| 2019-02-19 | $25.65 | $26.26 | $25.59 | $26.00 | $25.95 | 5,819,970 |
| 2019-02-18 | $24.98 | $25.98 | $24.85 | $25.78 | $25.73 | 6,697,540 |
| 2019-02-15 | $24.99 | $25.09 | $24.75 | $24.78 | $24.74 | 2,885,470 |
| 2019-02-14 | $25.00 | $25.04 | $24.79 | $24.95 | $24.91 | 2,838,500 |
| 2019-02-13 | $24.80 | $25.16 | $24.80 | $25.00 | $24.96 | 5,476,050 |
| 2019-02-12 | $24.97 | $25.30 | $24.58 | $24.75 | $24.71 | 4,280,510 |
| 2019-02-11 | $24.32 | $25.10 | $24.32 | $24.95 | $24.91 | 3,503,800 |
| 2019-02-08 | $24.36 | $24.36 | $24.36 | $24.36 | $24.32 | 0 |
| 2019-02-07 | $24.36 | $24.36 | $24.36 | $24.36 | $24.32 | 0 |
| 2019-02-06 | $24.36 | $24.36 | $24.36 | $24.36 | $24.32 | 0 |
| 2019-02-05 | $24.36 | $24.36 | $24.36 | $24.36 | $24.32 | 0 |
| 2019-02-04 | $24.36 | $24.36 | $24.36 | $24.36 | $24.32 | 0 |
| 2019-02-01 | $23.65 | $24.38 | $23.22 | $24.36 | $24.32 | 3,040,280 |
| 2019-01-31 | $23.10 | $23.69 | $23.08 | $23.38 | $23.34 | 3,168,770 |
| 2019-01-30 | $22.83 | $23.15 | $22.50 | $22.50 | $22.46 | 1,957,860 |
| 2019-01-29 | $23.40 | $23.40 | $22.68 | $22.83 | $22.79 | 3,021,330 |
| 2019-01-28 | $23.65 | $24.07 | $23.28 | $23.47 | $23.43 | 1,957,360 |
| 2019-01-25 | $23.98 | $23.98 | $23.41 | $23.58 | $23.54 | 3,759,870 |
| 2019-01-24 | $23.87 | $24.15 | $23.80 | $23.98 | $23.94 | 2,220,790 |
| 2019-01-23 | $24.05 | $24.40 | $23.65 | $23.79 | $23.75 | 2,047,520 |
| 2019-01-22 | $24.39 | $24.50 | $24.04 | $24.12 | $24.08 | 1,963,100 |
| 2019-01-21 | $24.03 | $24.56 | $24.03 | $24.25 | $24.21 | 1,997,120 |
| 2019-01-18 | $24.22 | $24.36 | $23.68 | $24.03 | $23.99 | 3,073,640 |
| 2019-01-17 | $24.73 | $24.80 | $24.11 | $24.20 | $24.16 | 2,888,220 |
| 2019-01-16 | $24.02 | $24.98 | $24.02 | $24.83 | $24.79 | 3,710,460 |
| 2019-01-15 | $24.49 | $24.49 | $23.66 | $23.99 | $23.95 | 3,405,560 |
| 2019-01-14 | $24.58 | $24.63 | $24.15 | $24.48 | $24.44 | 1,868,490 |
| 2019-01-11 | $24.17 | $24.86 | $23.50 | $24.44 | $24.40 | 4,178,930 |
| 2019-01-10 | $24.60 | $24.95 | $24.11 | $24.29 | $24.25 | 1,626,640 |
| 2019-01-09 | $24.50 | $24.99 | $24.32 | $24.44 | $24.40 | 1,870,570 |
| 2019-01-08 | $24.48 | $24.78 | $24.34 | $24.50 | $24.46 | 1,268,350 |
| 2019-01-07 | $23.88 | $24.67 | $23.75 | $24.53 | $24.49 | 2,504,670 |
| 2019-01-04 | $22.42 | $23.88 | $22.42 | $23.65 | $23.61 | 2,975,230 |
| 2019-01-03 | $25.80 | $25.80 | $23.20 | $23.28 | $23.24 | 6,314,620 |
| 2019-01-02 | $25.97 | $25.99 | $25.58 | $25.65 | $25.60 | 1,923,680 |
| 2019-01-01 | $25.65 | $25.65 | $25.65 | $25.65 | $25.60 | 0 |
| 2018-12-31 | $25.65 | $25.65 | $25.65 | $25.65 | $25.60 | 0 |
| 2018-12-28 | $25.15 | $25.83 | $25.05 | $25.65 | $25.60 | 3,355,050 |
| 2018-12-27 | $25.39 | $25.54 | $25.08 | $25.15 | $25.11 | 2,104,440 |
| 2018-12-26 | $25.23 | $25.23 | $25.23 | $25.23 | $25.19 | 0 |
| 2018-12-25 | $25.23 | $25.23 | $25.23 | $25.23 | $25.19 | 0 |
| 2018-12-24 | $25.68 | $25.90 | $25.05 | $25.23 | $25.19 | 2,394,890 |
| 2018-12-21 | $25.88 | $25.98 | $25.38 | $25.78 | $25.73 | 2,486,490 |
| 2018-12-20 | $25.20 | $25.89 | $25.13 | $25.75 | $25.70 | 2,008,480 |
| 2018-12-19 | $25.90 | $25.91 | $25.15 | $25.20 | $25.16 | 2,501,000 |
| 2018-12-18 | $24.90 | $25.93 | $24.84 | $25.80 | $25.75 | 4,648,560 |
| 2018-12-17 | $26.00 | $26.00 | $24.51 | $24.96 | $24.92 | 4,752,990 |
| 2018-12-14 | $26.20 | $26.50 | $25.79 | $25.83 | $25.78 | 3,052,760 |
| 2018-12-13 | $26.15 | $26.47 | $25.62 | $26.27 | $26.22 | 3,070,200 |
| 2018-12-12 | $25.82 | $26.18 | $25.72 | $26.05 | $26.00 | 2,329,520 |
| 2018-12-11 | $25.30 | $25.85 | $25.22 | $25.70 | $25.65 | 2,490,970 |
| 2018-12-10 | $25.38 | $25.64 | $24.92 | $25.24 | $25.20 | 2,383,390 |
| 2018-12-07 | $25.68 | $25.71 | $25.09 | $25.59 | $25.54 | 2,043,600 |
| 2018-12-06 | $25.80 | $25.93 | $25.30 | $25.60 | $25.55 | 4,010,800 |
| 2018-12-05 | $25.37 | $26.10 | $25.23 | $26.02 | $25.97 | 4,358,790 |
| 2018-12-04 | $25.90 | $25.90 | $25.38 | $25.60 | $25.55 | 4,354,580 |
| 2018-12-03 | $25.10 | $26.14 | $24.92 | $25.98 | $25.93 | 5,588,010 |
| 2018-11-30 | $24.50 | $25.25 | $24.34 | $24.41 | $24.37 | 4,027,770 |
| 2018-11-29 | $24.98 | $25.66 | $24.50 | $24.50 | $24.46 | 4,413,600 |
| 2018-11-28 | $24.88 | $25.09 | $24.22 | $24.75 | $24.71 | 2,966,610 |
| 2018-11-27 | $24.00 | $24.97 | $23.99 | $24.62 | $24.58 | 3,586,610 |
| 2018-11-26 | $24.51 | $24.69 | $23.83 | $23.98 | $23.94 | 3,075,010 |
| 2018-11-23 | $25.18 | $25.29 | $23.89 | $24.50 | $24.46 | 5,115,190 |
| 2018-11-22 | $24.75 | $25.35 | $24.75 | $25.20 | $25.16 | 2,368,630 |
| 2018-11-21 | $24.40 | $24.88 | $24.21 | $24.80 | $24.76 | 2,056,100 |
| 2018-11-20 | $25.05 | $25.46 | $24.42 | $24.60 | $24.56 | 3,180,210 |
| 2018-11-19 | $25.07 | $25.55 | $24.71 | $25.20 | $25.16 | 4,536,030 |
| 2018-11-16 | $25.61 | $25.80 | $25.06 | $25.09 | $25.05 | 4,719,510 |
| 2018-11-15 | $25.27 | $25.77 | $24.63 | $25.61 | $25.56 | 3,428,780 |
| 2018-11-14 | $25.27 | $25.34 | $24.50 | $25.27 | $25.23 | 2,747,180 |
| 2018-11-13 | $24.93 | $25.66 | $24.81 | $25.15 | $25.11 | 5,522,440 |
| 2018-11-12 | $23.89 | $25.38 | $23.74 | $25.28 | $25.24 | 6,253,440 |
| 2018-11-09 | $23.72 | $24.33 | $23.61 | $23.68 | $23.64 | 3,211,520 |
| 2018-11-08 | $24.25 | $24.51 | $23.81 | $24.02 | $23.98 | 2,793,760 |
| 2018-11-07 | $24.07 | $24.85 | $23.87 | $24.16 | $24.12 | 4,522,430 |
| 2018-11-06 | $23.97 | $24.24 | $23.70 | $24.15 | $24.11 | 2,423,280 |
| 2018-11-05 | $24.48 | $25.15 | $23.75 | $23.99 | $23.95 | 5,647,720 |
| 2018-11-02 | $24.08 | $24.99 | $24.04 | $24.75 | $24.71 | 7,612,070 |
| 2018-11-01 | $23.10 | $24.17 | $22.96 | $23.47 | $23.43 | 6,085,230 |
| 2018-10-31 | $22.98 | $23.13 | $22.66 | $23.06 | $23.02 | 3,640,350 |
| 2018-10-30 | $22.02 | $23.32 | $21.79 | $22.90 | $22.86 | 4,163,220 |
| 2018-10-29 | $21.98 | $22.37 | $21.61 | $22.00 | $21.96 | 4,703,410 |
| 2018-10-26 | $21.70 | $21.98 | $21.21 | $21.42 | $21.38 | 2,684,190 |
| 2018-10-25 | $20.50 | $22.06 | $20.08 | $21.61 | $21.57 | 3,730,900 |
| 2018-10-24 | $21.03 | $21.55 | $20.85 | $21.09 | $21.05 | 3,886,000 |
| 2018-10-23 | $21.70 | $22.22 | $20.66 | $21.00 | $20.96 | 5,511,180 |
| 2018-10-22 | $19.87 | $21.70 | $19.61 | $21.70 | $21.66 | 7,920,800 |
| 2018-10-19 | $19.20 | $19.81 | $18.80 | $19.73 | $19.69 | 6,490,020 |
| 2018-10-18 | $20.05 | $20.17 | $19.35 | $19.39 | $19.36 | 5,021,110 |
| 2018-10-17 | $21.18 | $21.18 | $19.80 | $20.18 | $20.14 | 4,109,720 |
| 2018-10-16 | $21.44 | $21.52 | $20.22 | $20.61 | $20.57 | 3,685,640 |
| 2018-10-15 | $20.91 | $22.00 | $20.91 | $21.14 | $21.10 | 3,770,740 |
| 2018-10-12 | $21.50 | $21.69 | $19.76 | $20.91 | $20.87 | 5,774,370 |
| 2018-10-11 | $23.81 | $23.81 | $21.72 | $21.72 | $21.68 | 3,902,830 |
| 2018-10-10 | $24.18 | $24.42 | $23.98 | $24.13 | $24.09 | 1,287,000 |
| 2018-10-09 | $23.93 | $24.48 | $23.87 | $24.12 | $24.08 | 1,451,230 |
| 2018-10-08 | $24.38 | $24.70 | $23.83 | $23.87 | $23.83 | 2,157,940 |
| 2018-10-05 | $24.82 | $24.82 | $24.82 | $24.82 | $24.78 | 0 |
| 2018-10-04 | $24.82 | $24.82 | $24.82 | $24.82 | $24.78 | 0 |
| 2018-10-03 | $24.82 | $24.82 | $24.82 | $24.82 | $24.78 | 0 |
| 2018-10-02 | $24.82 | $24.82 | $24.82 | $24.82 | $24.78 | 0 |
| 2018-10-01 | $24.82 | $24.82 | $24.82 | $24.82 | $24.78 | 0 |
| 2018-09-28 | $24.40 | $24.85 | $24.40 | $24.82 | $24.78 | 1,676,760 |
| 2018-09-27 | $24.87 | $24.97 | $24.13 | $24.39 | $24.35 | 2,789,900 |
| 2018-09-26 | $24.77 | $25.01 | $24.50 | $24.93 | $24.89 | 1,653,300 |
| 2018-09-25 | $24.55 | $25.03 | $24.42 | $24.63 | $24.59 | 1,229,120 |
| 2018-09-24 | $24.55 | $24.55 | $24.55 | $24.55 | $24.51 | 0 |
| 2018-09-21 | $24.31 | $24.71 | $24.00 | $24.55 | $24.51 | 1,567,420 |
| 2018-09-20 | $24.73 | $24.73 | $24.18 | $24.18 | $24.14 | 1,285,390 |
| 2018-09-19 | $24.14 | $24.75 | $24.09 | $24.75 | $24.71 | 2,380,540 |
| 2018-09-18 | $24.02 | $24.32 | $23.76 | $24.26 | $24.22 | 1,165,300 |
| 2018-09-17 | $24.36 | $24.36 | $23.80 | $24.02 | $23.98 | 1,751,670 |
| 2018-09-14 | $24.40 | $24.61 | $24.11 | $24.39 | $24.35 | 1,923,900 |
| 2018-09-13 | $24.02 | $24.50 | $23.98 | $24.32 | $24.28 | 1,732,410 |
| 2018-09-12 | $23.99 | $24.18 | $23.76 | $23.79 | $23.75 | 2,192,730 |
| 2018-09-11 | $23.92 | $24.08 | $23.76 | $23.99 | $23.95 | 2,158,190 |
| 2018-09-10 | $24.51 | $24.57 | $23.75 | $23.78 | $23.74 | 3,244,350 |
| 2018-09-07 | $24.09 | $24.64 | $23.94 | $24.35 | $24.31 | 3,245,550 |
| 2018-09-06 | $24.88 | $25.19 | $24.04 | $24.09 | $24.05 | 4,846,300 |
| 2018-09-05 | $25.96 | $25.96 | $24.87 | $24.96 | $24.92 | 3,433,100 |
| 2018-09-04 | $25.99 | $26.08 | $25.50 | $26.01 | $25.96 | 2,762,250 |
| 2018-09-03 | $25.37 | $26.17 | $25.08 | $26.14 | $26.09 | 2,695,050 |
| 2018-08-31 | $26.10 | $26.29 | $25.25 | $25.38 | $25.33 | 1,805,790 |
| 2018-08-30 | $26.69 | $26.85 | $25.96 | $26.15 | $26.10 | 2,183,810 |
| 2018-08-29 | $26.86 | $26.99 | $26.62 | $26.68 | $26.63 | 1,357,760 |
| 2018-08-28 | $26.29 | $26.88 | $26.16 | $26.88 | $26.83 | 2,376,740 |
| 2018-08-27 | $25.90 | $26.40 | $25.41 | $26.29 | $26.24 | 2,109,900 |
| 2018-08-24 | $25.90 | $25.97 | $25.58 | $25.72 | $25.67 | 954,800 |
| 2018-08-23 | $25.76 | $26.21 | $25.65 | $25.93 | $25.88 | 1,602,750 |
| 2018-08-22 | $25.61 | $25.93 | $25.43 | $25.76 | $25.71 | 1,307,400 |
| 2018-08-21 | $25.67 | $25.88 | $25.10 | $25.78 | $25.73 | 2,525,300 |
| 2018-08-20 | $25.89 | $26.30 | $25.05 | $25.73 | $25.68 | 2,138,100 |
| 2018-08-17 | $26.50 | $26.80 | $25.70 | $25.74 | $25.69 | 2,005,300 |
| 2018-08-16 | $26.19 | $26.82 | $25.82 | $26.43 | $26.38 | 2,629,470 |
| 2018-08-15 | $27.61 | $27.61 | $26.45 | $26.62 | $26.57 | 2,763,710 |
| 2018-08-14 | $27.58 | $27.75 | $27.25 | $27.65 | $27.60 | 1,729,100 |
| 2018-08-13 | $26.80 | $27.59 | $26.65 | $27.57 | $27.52 | 2,275,210 |
| 2018-08-10 | $27.40 | $27.67 | $26.63 | $27.11 | $27.06 | 3,220,970 |
| 2018-08-09 | $26.69 | $27.65 | $26.32 | $27.25 | $27.20 | 3,378,730 |
| 2018-08-08 | $27.08 | $27.08 | $26.12 | $26.83 | $26.78 | 2,683,340 |
| 2018-08-07 | $26.40 | $27.19 | $25.82 | $26.89 | $26.84 | 3,715,020 |
| 2018-08-06 | $26.76 | $27.20 | $25.73 | $26.23 | $26.18 | 4,523,100 |
| 2018-08-03 | $26.63 | $27.39 | $26.40 | $27.00 | $26.95 | 4,577,440 |
| 2018-08-02 | $27.20 | $27.67 | $26.41 | $26.63 | $26.58 | 5,697,630 |
| 2018-08-01 | $26.60 | $27.99 | $26.60 | $27.15 | $27.10 | 9,395,510 |
| 2018-07-31 | $27.71 | $27.88 | $25.85 | $26.60 | $26.55 | 9,791,440 |
| 2018-07-30 | $27.89 | $28.20 | $27.50 | $27.75 | $27.70 | 5,053,700 |
| 2018-07-27 | $27.87 | $28.10 | $27.47 | $27.47 | $27.42 | 5,742,070 |
| 2018-07-26 | $28.18 | $28.19 | $27.70 | $27.71 | $27.66 | 4,569,690 |
| 2018-07-25 | $28.02 | $28.15 | $27.65 | $27.99 | $27.94 | 4,285,330 |
| 2018-07-24 | $27.78 | $28.18 | $27.37 | $27.95 | $27.90 | 4,886,180 |
| 2018-07-23 | $26.71 | $27.95 | $26.55 | $27.52 | $27.47 | 6,513,370 |
| 2018-07-20 | $26.68 | $26.79 | $26.05 | $26.71 | $26.66 | 4,475,030 |
| 2018-07-19 | $26.53 | $26.90 | $26.31 | $26.52 | $26.47 | 5,690,210 |
| 2018-07-18 | $26.00 | $26.87 | $25.81 | $26.53 | $26.48 | 9,458,610 |
| 2018-07-17 | $25.55 | $26.08 | $25.40 | $25.85 | $25.62 | 6,523,710 |
| 2018-07-16 | $25.63 | $25.66 | $25.20 | $25.51 | $25.28 | 2,698,070 |
| 2018-07-13 | $25.61 | $25.92 | $25.50 | $25.67 | $25.44 | 3,877,710 |
| 2018-07-12 | $25.20 | $25.97 | $25.10 | $25.70 | $25.47 | 7,392,170 |
| 2018-07-11 | $25.24 | $25.50 | $24.92 | $25.25 | $25.03 | 1,976,060 |
| 2018-07-10 | $25.58 | $25.67 | $25.21 | $25.54 | $25.31 | 2,677,300 |
| 2018-07-09 | $24.55 | $25.55 | $24.55 | $25.47 | $25.24 | 2,391,900 |
| 2018-07-06 | $25.52 | $25.89 | $23.92 | $24.80 | $24.58 | 6,581,300 |
| 2018-07-05 | $25.83 | $26.00 | $25.61 | $25.64 | $25.41 | 2,742,330 |
| 2018-07-04 | $26.00 | $26.13 | $25.64 | $25.75 | $25.52 | 2,986,890 |
| 2018-07-03 | $25.40 | $25.97 | $25.13 | $25.97 | $25.74 | 5,921,290 |
| 2018-07-02 | $25.58 | $25.84 | $25.10 | $25.23 | $25.01 | 3,151,820 |
| 2018-06-29 | $24.91 | $25.85 | $24.91 | $25.60 | $25.37 | 4,258,950 |
| 2018-06-28 | $25.37 | $25.50 | $25.11 | $25.24 | $25.02 | 2,896,160 |
| 2018-06-27 | $25.40 | $25.91 | $24.88 | $25.16 | $24.94 | 4,656,090 |
| 2018-06-26 | $24.91 | $25.68 | $24.70 | $25.46 | $25.23 | 6,522,560 |
| 2018-06-25 | $25.49 | $25.60 | $24.87 | $24.94 | $24.72 | 9,480,510 |
| 2018-06-22 | $23.50 | $24.51 | $23.50 | $24.44 | $24.22 | 5,877,640 |
| 2018-06-21 | $23.91 | $23.99 | $23.43 | $23.50 | $23.29 | 3,784,410 |
| 2018-06-20 | $23.46 | $24.15 | $23.36 | $23.91 | $23.70 | 3,851,110 |
| 2018-06-19 | $23.50 | $24.24 | $23.35 | $23.45 | $23.24 | 7,962,730 |
| 2018-06-18 | $23.88 | $23.88 | $23.88 | $23.88 | $23.67 | 0 |
| 2018-06-15 | $24.10 | $24.16 | $23.71 | $23.88 | $23.67 | 4,426,540 |
| 2018-06-14 | $24.02 | $24.27 | $23.99 | $24.05 | $23.84 | 1,888,390 |
| 2018-06-13 | $24.35 | $24.35 | $24.05 | $24.06 | $23.85 | 2,182,890 |
| 2018-06-12 | $24.07 | $24.41 | $24.00 | $24.32 | $24.10 | 3,195,840 |
| 2018-06-11 | $24.90 | $24.90 | $23.95 | $24.00 | $23.79 | 6,022,160 |
| 2018-06-08 | $25.21 | $25.22 | $24.56 | $24.95 | $24.73 | 4,542,490 |
| 2018-06-07 | $25.46 | $25.73 | $25.19 | $25.27 | $25.05 | 2,525,370 |
| 2018-06-06 | $25.10 | $25.68 | $25.05 | $25.35 | $25.13 | 4,225,550 |
| 2018-06-05 | $24.80 | $25.10 | $24.61 | $25.10 | $24.88 | 2,548,860 |
| 2018-06-04 | $24.91 | $25.19 | $24.51 | $24.61 | $24.39 | 3,077,440 |
| 2018-06-01 | $24.80 | $25.05 | $24.51 | $24.88 | $24.66 | 3,034,200 |
| 2018-05-31 | $24.71 | $25.08 | $24.71 | $24.86 | $24.64 | 3,287,770 |
| 2018-05-30 | $24.99 | $25.23 | $24.45 | $24.50 | $24.28 | 5,295,010 |
| 2018-05-29 | $25.33 | $25.43 | $24.90 | $25.01 | $24.79 | 3,745,960 |
| 2018-05-28 | $25.16 | $25.60 | $25.06 | $25.19 | $24.97 | 4,527,310 |
| 2018-05-25 | $25.63 | $25.77 | $24.88 | $25.21 | $24.99 | 8,208,310 |
| 2018-05-24 | $26.00 | $26.09 | $25.20 | $25.63 | $25.40 | 7,278,890 |
| 2018-05-23 | $26.34 | $26.36 | $25.79 | $26.01 | $25.78 | 6,624,750 |
| 2018-05-22 | $27.48 | $27.48 | $26.13 | $26.26 | $26.03 | 13,110,670 |
| 2018-05-21 | $28.09 | $28.28 | $27.30 | $27.48 | $27.24 | 7,557,660 |
| 2018-05-18 | $27.33 | $27.76 | $27.23 | $27.59 | $27.35 | 2,424,850 |
| 2018-05-17 | $28.59 | $28.82 | $27.20 | $27.39 | $27.15 | 7,270,560 |
| 2018-05-16 | $28.87 | $29.05 | $28.44 | $28.65 | $28.40 | 4,159,520 |
| 2018-05-15 | $28.81 | $29.15 | $28.20 | $29.04 | $28.78 | 5,106,720 |
| 2018-05-14 | $28.67 | $29.04 | $28.60 | $28.86 | $28.60 | 4,711,470 |
| 2018-05-11 | $28.61 | $29.20 | $28.51 | $28.66 | $28.41 | 5,030,190 |
| 2018-05-10 | $28.79 | $29.00 | $28.32 | $28.60 | $28.35 | 3,876,810 |
| 2018-05-09 | $28.86 | $29.09 | $28.59 | $28.70 | $28.45 | 3,740,590 |
| 2018-05-08 | $28.70 | $29.19 | $28.57 | $28.72 | $28.47 | 5,725,580 |
| 2018-05-07 | $28.70 | $29.28 | $28.47 | $28.72 | $28.47 | 8,898,090 |
| 2018-05-04 | $28.10 | $29.06 | $27.94 | $28.65 | $28.40 | 6,509,330 |
| 2018-05-03 | $28.27 | $28.54 | $27.41 | $28.24 | $27.99 | 5,681,010 |
| 2018-05-02 | $28.35 | $28.90 | $28.10 | $28.26 | $28.01 | 7,724,790 |
| 2018-05-01 | $27.85 | $27.85 | $27.85 | $27.85 | $27.60 | 0 |
| 2018-04-30 | $27.85 | $27.85 | $27.85 | $27.85 | $27.60 | 0 |
| 2018-04-27 | $26.60 | $28.20 | $26.36 | $27.85 | $27.60 | 10,219,300 |
| 2018-04-26 | $26.91 | $26.98 | $26.06 | $26.32 | $26.09 | 5,738,290 |
| 2018-04-25 | $26.81 | $27.10 | $26.48 | $26.98 | $26.74 | 4,315,910 |
| 2018-04-24 | $26.70 | $27.04 | $26.25 | $26.87 | $26.63 | 5,375,000 |
| 2018-04-23 | $26.15 | $27.18 | $25.76 | $26.62 | $26.38 | 5,486,500 |
| 2018-04-20 | $27.45 | $27.80 | $26.22 | $26.39 | $26.16 | 5,963,210 |
| 2018-04-19 | $27.95 | $28.59 | $27.30 | $27.51 | $27.27 | 5,158,060 |
| 2018-04-18 | $27.78 | $28.32 | $27.30 | $27.97 | $27.72 | 3,796,000 |
| 2018-04-17 | $28.59 | $28.59 | $27.27 | $27.49 | $27.25 | 3,364,190 |
| 2018-04-16 | $28.37 | $28.67 | $28.12 | $28.42 | $28.17 | 3,071,020 |
| 2018-04-13 | $28.49 | $28.87 | $28.20 | $28.45 | $28.20 | 3,148,140 |
| 2018-04-12 | $28.89 | $29.07 | $28.13 | $28.13 | $27.88 | 2,820,010 |
| 2018-04-11 | $28.36 | $29.19 | $28.18 | $28.87 | $28.61 | 5,057,570 |
| 2018-04-10 | $28.50 | $28.53 | $27.68 | $28.24 | $27.99 | 4,575,130 |
| 2018-04-09 | $28.50 | $28.80 | $28.10 | $28.30 | $28.05 | 4,272,270 |
| 2018-04-06 | $28.83 | $28.83 | $28.83 | $28.83 | $28.57 | 0 |
| 2018-04-05 | $28.83 | $28.83 | $28.83 | $28.83 | $28.57 | 0 |
| 2018-04-04 | $29.72 | $29.88 | $28.50 | $28.83 | $28.57 | 5,552,610 |
| 2018-04-03 | $28.70 | $29.79 | $28.46 | $29.70 | $29.44 | 6,720,120 |
| 2018-04-02 | $28.93 | $29.70 | $28.93 | $29.11 | $28.85 | 5,752,820 |
| 2018-03-30 | $28.30 | $29.31 | $28.30 | $28.93 | $28.67 | 7,675,650 |
| 2018-03-29 | $29.00 | $29.27 | $27.93 | $28.63 | $28.38 | 8,530,650 |
| 2018-03-28 | $28.15 | $29.38 | $27.82 | $28.94 | $28.68 | 14,197,310 |
| 2018-03-27 | $26.08 | $28.38 | $26.08 | $27.89 | $27.64 | 9,038,000 |
| 2018-03-26 | $25.20 | $26.08 | $25.10 | $25.93 | $25.70 | 5,475,590 |
| 2018-03-23 | $26.00 | $26.44 | $24.78 | $25.55 | $25.32 | 7,419,610 |
| 2018-03-22 | $27.00 | $27.45 | $26.50 | $26.65 | $26.41 | 3,799,720 |
| 2018-03-21 | $26.75 | $27.55 | $26.63 | $27.10 | $26.86 | 6,543,340 |
| 2018-03-20 | $26.68 | $26.90 | $25.91 | $26.66 | $26.42 | 3,830,690 |
| 2018-03-19 | $26.93 | $27.37 | $26.60 | $26.99 | $26.75 | 3,186,040 |
| 2018-03-16 | $27.00 | $27.10 | $26.81 | $26.82 | $26.58 | 4,067,290 |
| 2018-03-15 | $27.18 | $27.20 | $26.65 | $27.01 | $26.77 | 4,137,360 |
| 2018-03-14 | $27.84 | $28.11 | $27.16 | $27.20 | $26.96 | 4,688,380 |
| 2018-03-13 | $27.99 | $28.46 | $27.65 | $27.76 | $27.51 | 6,333,310 |
| 2018-03-12 | $27.50 | $28.23 | $27.44 | $28.01 | $27.76 | 8,305,300 |
| 2018-03-09 | $26.78 | $27.38 | $26.52 | $27.33 | $27.09 | 6,662,750 |
| 2018-03-08 | $26.39 | $26.85 | $26.30 | $26.66 | $26.42 | 4,207,580 |
| 2018-03-07 | $26.81 | $27.10 | $26.40 | $26.40 | $26.17 | 5,609,400 |
| 2018-03-06 | $27.26 | $27.41 | $26.79 | $26.93 | $26.69 | 5,649,590 |
| 2018-03-05 | $27.36 | $27.60 | $26.61 | $27.24 | $27.00 | 6,004,800 |
| 2018-03-02 | $26.79 | $27.80 | $26.63 | $27.41 | $27.17 | 8,745,000 |
| 2018-03-01 | $26.59 | $27.26 | $26.40 | $27.08 | $26.84 | 6,638,360 |
| 2018-02-28 | $26.21 | $26.99 | $25.70 | $26.96 | $26.72 | 8,506,850 |
| 2018-02-27 | $26.47 | $26.97 | $26.15 | $26.24 | $26.01 | 8,543,430 |
| 2018-02-26 | $25.45 | $26.68 | $25.00 | $26.17 | $25.94 | 11,310,980 |
| 2018-02-23 | $24.88 | $25.48 | $24.55 | $25.24 | $25.02 | 10,882,140 |
| 2018-02-22 | $23.89 | $24.56 | $23.74 | $24.51 | $24.29 | 8,000,370 |
| 2018-02-21 | $23.57 | $23.57 | $23.57 | $23.57 | $23.36 | 0 |
| 2018-02-20 | $23.57 | $23.57 | $23.57 | $23.57 | $23.36 | 0 |
| 2018-02-19 | $23.57 | $23.57 | $23.57 | $23.57 | $23.36 | 0 |
| 2018-02-16 | $23.57 | $23.57 | $23.57 | $23.57 | $23.36 | 0 |
| 2018-02-15 | $23.57 | $23.57 | $23.57 | $23.57 | $23.36 | 0 |
| 2018-02-14 | $23.60 | $23.74 | $23.23 | $23.57 | $23.36 | 7,940,110 |
| 2018-02-13 | $24.65 | $24.75 | $23.01 | $23.60 | $23.39 | 18,343,390 |
| 2018-02-12 | $23.85 | $24.80 | $23.85 | $24.50 | $24.28 | 8,064,480 |
| 2018-02-09 | $24.26 | $24.86 | $23.60 | $23.80 | $23.59 | 7,879,840 |
| 2018-02-08 | $24.45 | $25.49 | $24.23 | $25.00 | $24.78 | 6,835,920 |
| 2018-02-07 | $24.45 | $24.79 | $23.32 | $24.45 | $24.23 | 7,971,320 |
| 2018-02-06 | $24.49 | $25.52 | $23.86 | $23.99 | $23.78 | 7,671,820 |
| 2018-02-05 | $23.86 | $25.40 | $23.78 | $25.17 | $24.95 | 9,764,930 |
| 2018-02-02 | $24.61 | $24.88 | $23.55 | $24.09 | $23.88 | 7,691,610 |
| 2018-02-01 | $25.09 | $25.34 | $24.41 | $24.66 | $24.44 | 10,901,350 |
| 2018-01-31 | $27.00 | $27.01 | $24.86 | $25.01 | $24.79 | 17,727,920 |
| 2018-01-30 | $26.73 | $27.30 | $26.72 | $27.06 | $26.82 | 5,543,030 |
| 2018-01-29 | $27.22 | $27.40 | $26.65 | $26.88 | $26.64 | 6,572,450 |
| 2018-01-26 | $27.55 | $27.86 | $26.95 | $27.22 | $26.98 | 12,614,050 |
| 2018-01-25 | $27.09 | $28.12 | $27.09 | $27.71 | $27.46 | 16,176,580 |
| 2018-01-24 | $29.40 | $29.40 | $26.64 | $27.41 | $27.17 | 35,773,160 |
| 2018-01-23 | $32.75 | $33.20 | $29.57 | $29.57 | $29.31 | 15,728,310 |
| 2018-01-22 | $31.90 | $32.89 | $31.68 | $32.85 | $32.56 | 4,482,890 |
| 2018-01-19 | $32.48 | $32.48 | $31.53 | $31.87 | $31.59 | 3,696,000 |
| 2018-01-18 | $31.54 | $32.48 | $31.51 | $32.25 | $31.96 | 4,166,660 |
| 2018-01-17 | $31.07 | $31.99 | $30.62 | $31.71 | $31.43 | 6,795,410 |
| 2018-01-16 | $31.31 | $31.90 | $30.80 | $31.09 | $30.81 | 7,658,410 |
| 2018-01-15 | $33.00 | $33.01 | $30.93 | $31.42 | $31.14 | 16,931,810 |
| 2018-01-12 | $35.45 | $35.81 | $32.94 | $32.94 | $32.65 | 19,444,910 |
| 2018-01-11 | $35.60 | $36.61 | $35.49 | $36.60 | $36.28 | 6,810,380 |
| 2018-01-10 | $35.65 | $35.89 | $35.18 | $35.42 | $35.11 | 4,741,990 |
| 2018-01-09 | $36.11 | $36.25 | $35.55 | $35.65 | $35.33 | 4,926,150 |
| 2018-01-08 | $36.01 | $36.30 | $35.19 | $35.85 | $35.53 | 6,718,930 |
| 2018-01-05 | $37.65 | $37.74 | $36.10 | $36.10 | $35.78 | 9,693,380 |
| 2018-01-04 | $37.88 | $38.00 | $37.38 | $37.86 | $37.52 | 4,406,320 |
| 2018-01-03 | $37.01 | $38.07 | $36.76 | $37.88 | $37.54 | 6,926,590 |
| 2018-01-02 | $35.80 | $37.26 | $35.80 | $37.22 | $36.89 | 7,403,030 |
| 2018-01-01 | $35.55 | $35.55 | $35.55 | $35.55 | $35.23 | 0 |
| 2017-12-29 | $35.58 | $36.26 | $35.24 | $35.55 | $35.23 | 4,337,360 |
| 2017-12-28 | $36.10 | $36.30 | $35.55 | $35.57 | $35.25 | 4,503,920 |
| 2017-12-27 | $35.26 | $36.89 | $35.25 | $36.00 | $35.68 | 10,105,520 |
| 2017-12-26 | $34.95 | $35.57 | $34.41 | $35.40 | $35.09 | 4,763,650 |
| 2017-12-25 | $35.35 | $35.45 | $34.57 | $35.07 | $34.76 | 4,329,510 |
| 2017-12-22 | $35.28 | $35.67 | $35.01 | $35.40 | $35.09 | 3,451,610 |
| 2017-12-21 | $34.46 | $35.85 | $34.46 | $35.44 | $35.13 | 7,562,970 |
| 2017-12-20 | $34.40 | $34.80 | $34.30 | $34.40 | $34.09 | 4,500,880 |
| 2017-12-19 | $32.80 | $34.80 | $32.80 | $34.63 | $34.32 | 10,995,460 |
| 2017-12-18 | $32.54 | $33.20 | $32.52 | $32.77 | $32.48 | 2,646,680 |
| 2017-12-15 | $32.75 | $32.80 | $32.25 | $32.52 | $32.23 | 1,824,350 |
| 2017-12-14 | $32.80 | $32.86 | $32.00 | $32.78 | $32.49 | 2,873,470 |
| 2017-12-13 | $32.58 | $33.07 | $32.43 | $32.80 | $32.51 | 2,529,000 |
| 2017-12-12 | $33.20 | $33.20 | $32.40 | $32.50 | $32.21 | 2,791,840 |
| 2017-12-11 | $33.10 | $33.42 | $32.80 | $33.07 | $32.78 | 4,664,170 |
| 2017-12-08 | $32.46 | $33.20 | $32.46 | $33.08 | $32.79 | 4,046,070 |
| 2017-12-07 | $31.91 | $32.66 | $31.88 | $32.39 | $32.10 | 2,808,840 |
| 2017-12-06 | $31.84 | $32.04 | $31.16 | $31.81 | $31.53 | 4,552,320 |
| 2017-12-05 | $32.36 | $32.36 | $31.40 | $31.85 | $31.57 | 3,158,600 |
| 2017-12-04 | $32.53 | $32.70 | $32.11 | $32.12 | $31.84 | 2,989,380 |
| 2017-12-01 | $32.10 | $32.87 | $31.86 | $32.52 | $32.23 | 3,239,160 |
| 2017-11-30 | $32.10 | $32.31 | $31.54 | $32.10 | $31.82 | 3,447,710 |
| 2017-11-29 | $31.70 | $32.46 | $31.30 | $32.00 | $31.72 | 5,477,190 |
| 2017-11-28 | $30.70 | $31.70 | $30.64 | $31.50 | $31.22 | 3,600,110 |
| 2017-11-27 | $30.85 | $31.15 | $30.50 | $30.65 | $30.38 | 2,452,700 |
| 2017-11-24 | $30.98 | $31.59 | $30.70 | $30.90 | $30.63 | 2,635,230 |
| 2017-11-23 | $31.18 | $31.84 | $30.85 | $30.95 | $30.68 | 3,693,500 |
| 2017-11-22 | $31.36 | $31.90 | $31.04 | $31.13 | $30.85 | 4,330,080 |
| 2017-11-21 | $31.46 | $32.00 | $30.80 | $31.14 | $30.86 | 6,069,630 |
| 2017-11-20 | $30.01 | $31.76 | $30.01 | $31.30 | $31.02 | 5,853,750 |
| 2017-11-17 | $32.79 | $32.79 | $30.31 | $30.55 | $30.28 | 10,976,850 |
| 2017-11-16 | $32.75 | $33.10 | $32.48 | $32.55 | $32.26 | 3,868,730 |
| 2017-11-15 | $33.47 | $33.58 | $32.50 | $32.84 | $32.55 | 7,517,060 |
| 2017-11-14 | $33.48 | $34.60 | $33.20 | $33.78 | $33.48 | 8,174,280 |
| 2017-11-13 | $33.70 | $33.94 | $33.26 | $33.50 | $33.20 | 5,807,700 |
| 2017-11-10 | $33.98 | $34.29 | $33.20 | $33.61 | $33.31 | 7,246,970 |
| 2017-11-09 | $34.52 | $34.52 | $33.69 | $34.00 | $33.70 | 5,770,350 |
| 2017-11-08 | $34.66 | $34.85 | $34.04 | $34.31 | $34.01 | 3,822,840 |
| 2017-11-07 | $34.27 | $34.68 | $33.94 | $34.48 | $34.17 | 3,358,360 |
| 2017-11-06 | $33.50 | $34.41 | $32.93 | $34.31 | $34.01 | 5,095,000 |
| 2017-11-03 | $34.09 | $34.38 | $33.22 | $33.60 | $33.30 | 4,714,700 |
| 2017-11-02 | $34.37 | $34.83 | $33.90 | $34.09 | $33.79 | 6,094,850 |
| 2017-11-01 | $33.80 | $34.47 | $33.48 | $34.28 | $33.98 | 5,507,690 |
| 2017-10-31 | $33.22 | $33.79 | $33.03 | $33.68 | $33.38 | 3,326,600 |
| 2017-10-30 | $34.29 | $34.40 | $33.21 | $33.32 | $33.02 | 6,644,100 |
| 2017-10-27 | $34.55 | $34.86 | $34.00 | $34.29 | $33.99 | 5,911,860 |
| 2017-10-26 | $34.60 | $34.80 | $33.88 | $34.64 | $34.33 | 5,966,530 |
| 2017-10-25 | $34.90 | $35.94 | $34.10 | $34.76 | $34.45 | 5,893,900 |
| 2017-10-24 | $36.00 | $36.00 | $34.49 | $34.80 | $34.49 | 7,386,330 |
| 2017-10-23 | $35.97 | $36.30 | $35.52 | $35.96 | $35.64 | 6,337,970 |
| 2017-10-20 | $34.81 | $36.04 | $34.81 | $35.97 | $35.65 | 4,024,650 |
| 2017-10-19 | $34.89 | $35.45 | $34.59 | $34.80 | $34.49 | 3,280,000 |
| 2017-10-18 | $35.07 | $36.30 | $34.95 | $34.95 | $34.64 | 4,831,480 |
| 2017-10-17 | $34.76 | $36.10 | $34.76 | $35.30 | $34.99 | 4,824,830 |
| 2017-10-16 | $35.70 | $37.10 | $35.00 | $35.00 | $34.69 | 12,130,910 |
| 2017-10-13 | $34.80 | $36.36 | $33.80 | $35.77 | $35.45 | 14,891,350 |
| 2017-10-12 | $36.00 | $36.30 | $34.90 | $35.05 | $34.74 | 4,878,290 |
| 2017-10-11 | $36.20 | $36.53 | $35.56 | $36.26 | $35.94 | 4,090,750 |
| 2017-10-10 | $35.60 | $36.55 | $35.29 | $36.06 | $35.74 | 5,092,110 |
| 2017-10-09 | $34.02 | $35.75 | $33.76 | $35.52 | $35.20 | 9,360,250 |
| 2017-10-06 | $33.28 | $33.28 | $33.28 | $33.28 | $32.98 | 0 |
| 2017-10-05 | $33.28 | $33.28 | $33.28 | $33.28 | $32.98 | 0 |
| 2017-10-04 | $33.28 | $33.28 | $33.28 | $33.28 | $32.98 | 0 |
| 2017-10-03 | $33.28 | $33.28 | $33.28 | $33.28 | $32.98 | 0 |
| 2017-10-02 | $33.28 | $33.28 | $33.28 | $33.28 | $32.98 | 0 |
| 2017-09-29 | $33.15 | $33.49 | $33.03 | $33.28 | $32.98 | 2,990,390 |
| 2017-09-28 | $33.60 | $33.60 | $33.15 | $33.36 | $33.06 | 2,518,190 |
| 2017-09-27 | $33.18 | $33.88 | $33.18 | $33.43 | $33.13 | 3,333,660 |
| 2017-09-26 | $32.83 | $33.36 | $32.83 | $33.02 | $32.73 | 2,407,780 |
| 2017-09-25 | $33.80 | $33.95 | $32.99 | $33.00 | $32.71 | 4,294,860 |
| 2017-09-22 | $33.50 | $33.98 | $33.33 | $33.51 | $33.21 | 2,798,360 |
| 2017-09-21 | $33.66 | $34.66 | $33.55 | $33.55 | $33.25 | 3,307,170 |
| 2017-09-20 | $33.91 | $34.17 | $33.46 | $33.69 | $33.39 | 3,434,150 |
| 2017-09-19 | $34.54 | $34.89 | $33.63 | $33.99 | $33.69 | 5,182,070 |
| 2017-09-18 | $33.88 | $34.83 | $33.31 | $34.55 | $34.24 | 5,943,940 |
| 2017-09-15 | $33.39 | $34.26 | $32.80 | $33.95 | $33.65 | 8,628,680 |
| 2017-09-14 | $32.40 | $33.59 | $32.15 | $33.29 | $32.99 | 6,639,270 |
| 2017-09-13 | $32.08 | $32.80 | $31.80 | $32.10 | $31.82 | 5,363,750 |
| 2017-09-12 | $31.90 | $32.72 | $31.41 | $32.24 | $31.95 | 9,126,660 |
| 2017-09-11 | $31.88 | $32.45 | $31.50 | $31.70 | $31.42 | 5,224,360 |
| 2017-09-08 | $32.40 | $32.45 | $31.79 | $32.00 | $31.72 | 3,879,860 |
| 2017-09-07 | $33.00 | $33.13 | $32.25 | $32.30 | $32.01 | 6,163,320 |
| 2017-09-06 | $31.50 | $33.00 | $31.31 | $32.70 | $32.41 | 8,127,870 |
| 2017-09-05 | $31.90 | $32.50 | $31.25 | $31.46 | $31.18 | 6,128,030 |
| 2017-09-04 | $32.00 | $32.66 | $31.40 | $32.10 | $31.82 | 6,594,470 |
| 2017-09-01 | $32.15 | $32.50 | $31.80 | $31.90 | $31.62 | 4,636,900 |
| 2017-08-31 | $32.29 | $32.47 | $31.97 | $32.27 | $31.98 | 4,141,770 |
| 2017-08-30 | $31.79 | $32.60 | $31.79 | $32.28 | $31.99 | 8,138,740 |
| 2017-08-29 | $31.65 | $32.13 | $31.45 | $31.83 | $31.55 | 8,018,950 |
| 2017-08-28 | $31.67 | $32.09 | $31.33 | $31.65 | $31.37 | 7,550,750 |
| 2017-08-25 | $31.49 | $31.87 | $31.21 | $31.49 | $31.21 | 5,352,910 |
| 2017-08-24 | $30.45 | $32.03 | $30.45 | $31.78 | $31.50 | 13,027,000 |
| 2017-08-23 | $30.54 | $30.85 | $29.98 | $30.20 | $29.93 | 5,265,700 |
| 2017-08-22 | $30.23 | $30.95 | $29.90 | $30.57 | $30.30 | 8,304,840 |
| 2017-08-21 | $29.15 | $29.88 | $29.14 | $29.73 | $29.47 | 4,721,650 |
| 2017-08-18 | $29.03 | $29.35 | $28.87 | $28.90 | $28.64 | 1,876,200 |
| 2017-08-17 | $28.93 | $29.52 | $28.82 | $29.13 | $28.87 | 2,196,890 |
| 2017-08-16 | $29.00 | $29.49 | $28.80 | $29.06 | $28.80 | 3,119,290 |
| 2017-08-15 | $29.13 | $29.45 | $28.71 | $29.00 | $28.74 | 2,812,060 |
| 2017-08-14 | $28.67 | $29.52 | $28.67 | $29.13 | $28.87 | 4,638,450 |
| 2017-08-11 | $28.45 | $29.14 | $28.22 | $28.76 | $28.50 | 4,465,280 |
| 2017-08-10 | $28.45 | $28.84 | $27.99 | $28.19 | $27.94 | 2,500,790 |
| 2017-08-09 | $28.40 | $28.53 | $28.08 | $28.40 | $28.15 | 2,578,910 |
| 2017-08-08 | $27.66 | $28.59 | $27.66 | $28.28 | $28.03 | 4,261,240 |
| 2017-08-07 | $27.10 | $27.89 | $27.08 | $27.79 | $27.54 | 2,899,640 |
| 2017-08-04 | $27.02 | $27.37 | $26.98 | $27.14 | $26.90 | 1,511,930 |
| 2017-08-03 | $26.96 | $27.50 | $26.96 | $27.12 | $26.88 | 1,561,020 |
| 2017-08-02 | $27.43 | $27.47 | $26.98 | $27.00 | $26.76 | 2,758,580 |
| 2017-08-01 | $27.20 | $27.45 | $27.08 | $27.37 | $27.13 | 1,797,140 |
| 2017-07-31 | $27.25 | $27.27 | $26.90 | $27.20 | $26.96 | 1,683,770 |
| 2017-07-28 | $27.51 | $27.78 | $27.00 | $27.17 | $26.93 | 3,021,030 |
| 2017-07-27 | $26.82 | $27.69 | $26.65 | $27.40 | $27.16 | 3,949,410 |
| 2017-07-26 | $26.58 | $26.75 | $26.47 | $26.73 | $26.49 | 1,825,700 |
| 2017-07-25 | $26.48 | $26.65 | $26.39 | $26.49 | $26.25 | 1,206,390 |
| 2017-07-24 | $26.60 | $26.75 | $26.26 | $26.46 | $26.23 | 2,528,080 |
| 2017-07-21 | $26.65 | $27.00 | $26.57 | $26.63 | $26.39 | 1,872,360 |
| 2017-07-20 | $26.73 | $27.02 | $26.51 | $26.70 | $26.46 | 2,780,410 |
| 2017-07-19 | $26.49 | $26.79 | $26.43 | $26.59 | $26.35 | 3,121,410 |
| 2017-07-18 | $26.02 | $27.01 | $26.02 | $26.68 | $26.44 | 4,929,770 |
| 2017-07-17 | $28.00 | $28.22 | $25.99 | $26.26 | $25.88 | 10,440,910 |
| 2017-07-14 | $28.98 | $28.98 | $28.06 | $28.30 | $27.89 | 5,978,060 |
| 2017-07-13 | $29.10 | $29.20 | $28.89 | $29.05 | $28.63 | 2,818,350 |
| 2017-07-12 | $29.10 | $29.38 | $28.81 | $29.07 | $28.65 | 3,237,030 |
| 2017-07-11 | $29.40 | $29.60 | $29.25 | $29.27 | $28.85 | 3,240,870 |
| 2017-07-10 | $29.66 | $30.08 | $29.29 | $29.40 | $28.98 | 4,230,520 |
| 2017-07-07 | $29.30 | $29.80 | $29.14 | $29.66 | $29.23 | 7,861,460 |
| 2017-07-06 | $28.33 | $29.89 | $28.33 | $29.30 | $28.88 | 12,287,590 |
| 2017-07-05 | $28.36 | $28.40 | $27.97 | $28.13 | $27.72 | 4,626,570 |
| 2017-07-04 | $28.15 | $28.45 | $28.10 | $28.39 | $27.98 | 3,116,960 |
| 2017-07-03 | $28.12 | $28.25 | $28.01 | $28.21 | $27.80 | 2,010,680 |
| 2017-06-30 | $28.35 | $28.35 | $28.35 | $28.35 | $27.94 | 0 |
| 2017-06-29 | $28.35 | $28.35 | $28.35 | $28.35 | $27.94 | 0 |
| 2017-06-28 | $28.31 | $28.43 | $28.09 | $28.35 | $27.94 | 2,190,160 |
| 2017-06-27 | $28.68 | $28.76 | $28.22 | $28.35 | $27.94 | 3,368,230 |
| 2017-06-26 | $28.49 | $28.80 | $28.34 | $28.68 | $28.27 | 3,417,680 |
| 2017-06-23 | $28.01 | $28.43 | $27.88 | $28.43 | $28.02 | 4,038,410 |
| 2017-06-22 | $28.28 | $28.35 | $27.98 | $28.05 | $27.65 | 2,820,470 |
| 2017-06-21 | $28.23 | $28.35 | $27.99 | $28.33 | $27.92 | 3,655,210 |
| 2017-06-20 | $28.00 | $28.44 | $28.00 | $28.23 | $27.82 | 3,019,940 |
| 2017-06-19 | $27.91 | $28.10 | $27.85 | $27.96 | $27.56 | 2,278,260 |
| 2017-06-16 | $28.10 | $28.38 | $27.90 | $27.92 | $27.52 | 2,867,740 |
| 2017-06-15 | $28.18 | $28.32 | $27.77 | $28.06 | $27.66 | 2,946,030 |
| 2017-06-14 | $27.94 | $27.94 | $27.46 | $27.84 | $27.44 | 3,050,060 |
| 2017-06-13 | $27.69 | $28.00 | $27.60 | $27.90 | $27.50 | 1,645,390 |
| 2017-06-12 | $28.17 | $28.25 | $27.61 | $27.81 | $27.41 | 3,186,810 |
| 2017-06-09 | $28.41 | $28.48 | $28.10 | $28.32 | $27.91 | 2,196,750 |
| 2017-06-08 | $28.39 | $28.73 | $28.22 | $28.38 | $27.97 | 2,931,430 |
| 2017-06-07 | $27.70 | $28.51 | $27.70 | $28.35 | $27.94 | 3,968,170 |
| 2017-06-06 | $27.72 | $27.85 | $27.57 | $27.70 | $27.30 | 1,150,950 |
| 2017-06-05 | $27.80 | $27.90 | $27.49 | $27.75 | $27.35 | 2,593,380 |
| 2017-06-02 | $27.47 | $27.94 | $27.43 | $27.78 | $27.38 | 2,573,520 |
| 2017-06-01 | $27.84 | $27.95 | $27.48 | $27.55 | $27.15 | 3,030,840 |
| 2017-05-31 | $28.30 | $28.51 | $27.52 | $28.10 | $27.69 | 4,295,480 |
| 2017-05-30 | $28.10 | $28.10 | $28.10 | $28.10 | $27.69 | 0 |
| 2017-05-29 | $28.10 | $28.10 | $28.10 | $28.10 | $27.69 | 0 |
| 2017-05-26 | $27.85 | $28.41 | $27.83 | $28.10 | $27.69 | 2,159,170 |
| 2017-05-25 | $27.91 | $28.09 | $27.40 | $27.87 | $27.47 | 2,630,040 |
| 2017-05-24 | $27.94 | $28.20 | $27.52 | $27.89 | $27.49 | 2,497,230 |
| 2017-05-23 | $28.18 | $28.31 | $27.66 | $28.15 | $27.74 | 3,598,020 |
| 2017-05-22 | $28.30 | $28.44 | $27.50 | $28.20 | $27.79 | 4,479,010 |
| 2017-05-19 | $28.46 | $28.50 | $28.10 | $28.30 | $27.89 | 2,731,440 |
| 2017-05-18 | $28.58 | $28.78 | $28.20 | $28.33 | $27.92 | 5,662,060 |
| 2017-05-17 | $28.20 | $29.05 | $28.08 | $28.94 | $28.52 | 5,866,390 |
| 2017-05-16 | $27.76 | $28.98 | $27.25 | $28.57 | $28.16 | 5,040,360 |
| 2017-05-15 | $27.76 | $27.90 | $27.53 | $27.68 | $27.28 | 2,664,980 |
| 2017-05-12 | $27.51 | $27.96 | $27.15 | $27.90 | $27.50 | 3,891,530 |
| 2017-05-11 | $27.22 | $27.78 | $26.65 | $27.66 | $27.26 | 8,109,870 |
| 2017-05-10 | $28.14 | $28.26 | $27.45 | $27.45 | $27.05 | 4,129,630 |
| 2017-05-09 | $27.20 | $28.50 | $27.18 | $28.25 | $27.84 | 5,783,660 |
| 2017-05-08 | $29.15 | $29.26 | $27.47 | $27.58 | $27.18 | 8,963,270 |
| 2017-05-05 | $29.52 | $29.63 | $29.24 | $29.27 | $28.85 | 2,241,880 |
| 2017-05-04 | $29.53 | $29.97 | $29.17 | $29.50 | $29.07 | 3,445,300 |
| 2017-05-03 | $29.65 | $29.89 | $29.40 | $29.54 | $29.11 | 2,613,570 |
| 2017-05-02 | $29.46 | $29.93 | $29.45 | $29.90 | $29.47 | 2,196,630 |
| 2017-05-01 | $29.60 | $29.60 | $29.60 | $29.60 | $29.17 | 0 |
| 2017-04-28 | $29.84 | $30.60 | $29.48 | $29.60 | $29.17 | 3,233,370 |
| 2017-04-27 | $29.25 | $30.08 | $29.08 | $29.89 | $29.46 | 5,445,020 |
| 2017-04-26 | $30.00 | $30.29 | $28.93 | $29.29 | $28.87 | 9,890,130 |
| 2017-04-25 | $29.70 | $30.40 | $29.60 | $30.05 | $29.62 | 3,644,370 |
| 2017-04-24 | $30.05 | $30.18 | $29.32 | $29.80 | $29.37 | 4,608,300 |
| 2017-04-21 | $30.00 | $30.80 | $29.95 | $30.00 | $29.57 | 3,699,240 |
| 2017-04-20 | $30.43 | $30.58 | $29.75 | $30.01 | $29.58 | 4,492,540 |
| 2017-04-19 | $29.65 | $30.63 | $29.50 | $30.59 | $30.15 | 6,714,800 |
| 2017-04-18 | $30.39 | $30.84 | $29.90 | $30.00 | $29.57 | 4,385,280 |
| 2017-04-17 | $30.00 | $30.64 | $30.00 | $30.40 | $29.96 | 8,647,970 |
| 2017-04-14 | $31.63 | $31.66 | $30.86 | $30.91 | $30.46 | 6,261,750 |
| 2017-04-13 | $30.82 | $32.58 | $30.81 | $31.50 | $31.05 | 11,581,490 |
| 2017-04-12 | $32.00 | $32.00 | $30.72 | $30.91 | $30.46 | 7,313,230 |
| 2017-04-11 | $31.95 | $32.16 | $31.25 | $31.93 | $31.47 | 10,910,400 |
| 2017-04-10 | $31.24 | $32.65 | $31.01 | $32.15 | $31.69 | 21,512,210 |
| 2017-04-07 | $30.27 | $31.94 | $29.95 | $31.31 | $30.86 | 15,982,470 |
| 2017-04-06 | $30.36 | $30.45 | $30.13 | $30.15 | $29.72 | 3,967,240 |
| 2017-04-05 | $29.60 | $30.38 | $29.60 | $30.36 | $29.92 | 6,218,310 |
| 2017-04-04 | $29.61 | $29.61 | $29.61 | $29.61 | $29.18 | 0 |
| 2017-04-03 | $29.61 | $29.61 | $29.61 | $29.61 | $29.18 | 0 |
| 2017-03-31 | $29.39 | $29.69 | $29.30 | $29.61 | $29.18 | 2,948,200 |
| 2017-03-30 | $29.88 | $29.98 | $29.25 | $29.38 | $28.96 | 7,765,420 |
| 2017-03-29 | $30.14 | $30.37 | $29.90 | $29.90 | $29.47 | 3,985,880 |
| 2017-03-28 | $30.00 | $30.45 | $29.86 | $30.30 | $29.86 | 5,050,570 |
| 2017-03-27 | $30.00 | $30.20 | $29.80 | $30.00 | $29.57 | 4,234,460 |
| 2017-03-24 | $30.05 | $30.25 | $29.77 | $30.00 | $29.57 | 7,153,110 |
| 2017-03-23 | $30.51 | $30.65 | $29.81 | $30.09 | $29.66 | 5,777,040 |
| 2017-03-22 | $30.14 | $30.55 | $29.61 | $30.45 | $30.01 | 8,971,070 |
| 2017-03-21 | $30.10 | $30.35 | $29.98 | $30.19 | $29.75 | 4,901,270 |
| 2017-03-20 | $30.27 | $30.45 | $29.88 | $30.07 | $29.64 | 7,238,760 |
| 2017-03-17 | $31.00 | $31.39 | $30.15 | $30.28 | $29.84 | 9,007,020 |
| 2017-03-16 | $30.79 | $31.16 | $30.73 | $31.01 | $30.56 | 7,187,010 |
| 2017-03-15 | $30.59 | $30.68 | $30.12 | $30.60 | $30.16 | 6,282,470 |
| 2017-03-14 | $31.10 | $31.23 | $30.57 | $30.59 | $30.15 | 5,497,580 |
| 2017-03-13 | $30.56 | $31.23 | $30.48 | $31.08 | $30.63 | 6,894,150 |
| 2017-03-10 | $30.75 | $30.97 | $30.51 | $30.68 | $30.24 | 5,438,970 |
| 2017-03-09 | $31.47 | $31.47 | $30.70 | $30.90 | $30.45 | 5,861,350 |
| 2017-03-08 | $31.31 | $31.71 | $31.11 | $31.41 | $30.96 | 7,342,920 |
| 2017-03-07 | $31.60 | $31.60 | $31.00 | $31.40 | $30.95 | 8,660,060 |
| 2017-03-06 | $30.20 | $31.98 | $30.20 | $31.65 | $31.19 | 16,359,680 |
| 2017-03-03 | $29.98 | $30.00 | $29.37 | $30.00 | $29.57 | 5,996,080 |
| 2017-03-02 | $30.34 | $30.75 | $29.98 | $29.98 | $29.55 | 6,105,660 |
| 2017-03-01 | $30.39 | $30.61 | $30.10 | $30.33 | $29.89 | 4,416,870 |
| 2017-02-28 | $30.89 | $31.00 | $30.11 | $30.33 | $29.89 | 7,583,500 |
| 2017-02-27 | $30.32 | $31.18 | $30.21 | $30.88 | $30.43 | 8,665,490 |
| 2017-02-24 | $29.88 | $30.40 | $29.64 | $30.35 | $29.91 | 6,069,840 |
| 2017-02-23 | $29.99 | $30.02 | $29.47 | $29.90 | $29.47 | 3,644,230 |
| 2017-02-22 | $29.81 | $29.91 | $29.40 | $29.88 | $29.45 | 5,158,970 |
| 2017-02-21 | $29.50 | $30.08 | $29.46 | $29.80 | $29.37 | 5,170,440 |
| 2017-02-20 | $29.60 | $29.87 | $29.36 | $29.59 | $29.16 | 5,853,460 |
| 2017-02-17 | $30.70 | $30.75 | $29.48 | $29.53 | $29.10 | 8,590,030 |
| 2017-02-16 | $30.66 | $31.00 | $30.54 | $30.63 | $30.19 | 3,457,170 |
| 2017-02-15 | $30.87 | $31.29 | $30.66 | $30.70 | $30.26 | 4,290,170 |
| 2017-02-14 | $31.15 | $31.21 | $30.74 | $30.84 | $30.40 | 5,035,100 |
| 2017-02-13 | $30.80 | $31.24 | $30.46 | $31.22 | $30.77 | 7,564,310 |
| 2017-02-10 | $31.30 | $31.38 | $30.64 | $30.75 | $30.31 | 7,259,570 |
| 2017-02-09 | $31.70 | $31.95 | $31.16 | $31.30 | $30.85 | 5,940,530 |
| 2017-02-08 | $30.92 | $31.59 | $30.71 | $31.39 | $30.94 | 5,410,740 |
| 2017-02-07 | $30.80 | $31.59 | $30.55 | $30.92 | $30.47 | 7,799,380 |
| 2017-02-06 | $30.16 | $30.80 | $29.80 | $30.68 | $30.24 | 8,316,990 |
| 2017-02-03 | $30.20 | $30.62 | $30.03 | $30.17 | $29.74 | 4,023,880 |
| 2017-02-02 | $30.28 | $30.28 | $30.28 | $30.28 | $29.84 | 0 |
| 2017-02-01 | $30.28 | $30.28 | $30.28 | $30.28 | $29.84 | 0 |
| 2017-01-31 | $30.28 | $30.28 | $30.28 | $30.28 | $29.84 | 0 |
| 2017-01-30 | $30.28 | $30.28 | $30.28 | $30.28 | $29.84 | 0 |
| 2017-01-27 | $30.28 | $30.28 | $30.28 | $30.28 | $29.84 | 0 |
| 2017-01-26 | $29.38 | $30.88 | $29.38 | $30.28 | $29.84 | 7,734,620 |
| 2017-01-25 | $29.56 | $29.60 | $29.13 | $29.16 | $28.74 | 3,225,700 |
| 2017-01-24 | $30.05 | $30.17 | $29.40 | $29.50 | $29.07 | 4,310,110 |
| 2017-01-23 | $30.08 | $30.60 | $29.90 | $30.15 | $29.72 | 4,611,800 |
| 2017-01-20 | $29.49 | $30.28 | $29.32 | $30.12 | $29.69 | 5,539,270 |
| 2017-01-19 | $29.30 | $29.44 | $28.80 | $29.40 | $28.98 | 2,842,390 |
| 2017-01-18 | $29.30 | $29.60 | $28.85 | $29.36 | $28.94 | 2,927,520 |
| 2017-01-17 | $29.25 | $29.30 | $28.47 | $29.19 | $28.77 | 4,042,650 |
| 2017-01-16 | $28.97 | $29.37 | $27.01 | $29.03 | $28.61 | 6,640,900 |
| 2017-01-13 | $28.82 | $29.46 | $28.76 | $29.09 | $28.67 | 4,999,350 |
| 2017-01-12 | $28.88 | $29.18 | $28.75 | $28.83 | $28.41 | 2,909,670 |
| 2017-01-11 | $28.91 | $29.10 | $28.55 | $28.88 | $28.46 | 4,264,950 |
| 2017-01-10 | $28.88 | $29.11 | $28.79 | $29.00 | $28.58 | 4,114,970 |
| 2017-01-09 | $28.92 | $29.14 | $28.58 | $28.79 | $28.38 | 8,069,650 |
| 2017-01-06 | $30.06 | $30.06 | $28.82 | $29.01 | $28.59 | 9,746,710 |
| 2017-01-05 | $30.43 | $30.61 | $29.85 | $29.93 | $29.50 | 5,999,780 |
| 2017-01-04 | $30.57 | $30.58 | $29.85 | $30.54 | $30.10 | 6,058,020 |
| 2017-01-03 | $30.87 | $30.87 | $30.31 | $30.48 | $30.04 | 4,138,680 |
| 2017-01-02 | $30.55 | $30.55 | $30.55 | $30.55 | $30.11 | 0 |
| 2016-12-30 | $29.99 | $30.62 | $29.80 | $30.55 | $30.11 | 5,246,080 |
| 2016-12-29 | $30.00 | $30.22 | $29.80 | $29.96 | $29.53 | 2,865,570 |
| 2016-12-28 | $30.50 | $30.57 | $29.84 | $29.95 | $29.52 | 5,617,110 |
| 2016-12-27 | $30.34 | $30.89 | $30.11 | $30.35 | $29.91 | 8,554,000 |
| 2016-12-26 | $29.18 | $30.39 | $28.80 | $30.33 | $29.89 | 7,640,680 |
| 2016-12-23 | $29.60 | $29.73 | $29.04 | $29.05 | $28.63 | 2,629,900 |
| 2016-12-22 | $29.62 | $29.85 | $29.23 | $29.60 | $29.17 | 3,150,130 |
| 2016-12-21 | $29.10 | $29.75 | $29.10 | $29.62 | $29.19 | 5,213,600 |
| 2016-12-20 | $28.90 | $29.03 | $28.70 | $29.01 | $28.59 | 2,594,750 |
| 2016-12-19 | $29.00 | $29.07 | $28.54 | $28.77 | $28.36 | 3,107,650 |
| 2016-12-16 | $28.78 | $29.08 | $28.42 | $28.92 | $28.50 | 5,553,670 |
| 2016-12-15 | $28.67 | $29.17 | $28.36 | $28.68 | $28.27 | 5,710,970 |
| 2016-12-14 | $29.09 | $29.19 | $28.66 | $28.68 | $28.27 | 3,419,030 |
| 2016-12-13 | $29.33 | $29.33 | $28.80 | $29.03 | $28.61 | 4,788,870 |
| 2016-12-12 | $30.12 | $30.26 | $28.90 | $28.99 | $28.57 | 6,306,120 |
| 2016-12-09 | $30.46 | $30.58 | $29.95 | $30.04 | $29.61 | 2,969,820 |
| 2016-12-08 | $31.00 | $31.22 | $30.36 | $30.51 | $30.07 | 4,134,290 |
| 2016-12-07 | $30.71 | $31.15 | $30.53 | $31.05 | $30.60 | 3,641,300 |
| 2016-12-06 | $30.45 | $30.99 | $30.31 | $30.66 | $30.22 | 4,934,680 |
| 2016-12-05 | $29.89 | $30.59 | $29.86 | $30.47 | $30.03 | 4,196,110 |
| 2016-12-02 | $30.58 | $30.64 | $29.71 | $30.02 | $29.59 | 5,189,730 |
| 2016-12-01 | $30.75 | $30.79 | $30.41 | $30.58 | $30.14 | 2,392,020 |
| 2016-11-30 | $30.28 | $30.88 | $30.20 | $30.72 | $30.28 | 4,999,380 |
| 2016-11-29 | $30.29 | $30.67 | $30.21 | $30.22 | $29.78 | 3,996,540 |
| 2016-11-28 | $30.00 | $30.65 | $29.82 | $30.40 | $29.96 | 7,163,110 |
| 2016-11-25 | $29.80 | $30.11 | $29.51 | $29.99 | $29.56 | 5,762,260 |
| 2016-11-24 | $30.28 | $30.29 | $29.30 | $29.65 | $29.22 | 11,512,640 |
| 2016-11-23 | $31.40 | $31.60 | $30.12 | $30.37 | $29.93 | 9,459,220 |
| 2016-11-22 | $30.85 | $31.18 | $30.61 | $31.15 | $30.70 | 3,981,500 |
| 2016-11-21 | $30.50 | $30.80 | $30.41 | $30.75 | $30.31 | 4,201,930 |
| 2016-11-18 | $31.18 | $31.29 | $30.53 | $30.68 | $30.24 | 5,064,780 |
| 2016-11-17 | $31.98 | $32.00 | $30.90 | $31.12 | $30.67 | 4,807,630 |
| 2016-11-16 | $31.42 | $32.09 | $31.15 | $31.65 | $31.19 | 5,274,870 |
| 2016-11-15 | $31.12 | $31.47 | $30.73 | $31.38 | $30.93 | 3,589,570 |
| 2016-11-14 | $31.36 | $31.82 | $30.85 | $31.11 | $30.66 | 5,593,200 |
| 2016-11-11 | $32.19 | $32.31 | $31.23 | $31.59 | $31.13 | 4,684,170 |
| 2016-11-10 | $31.75 | $32.28 | $31.72 | $32.19 | $31.73 | 4,453,760 |
| 2016-11-09 | $32.10 | $32.30 | $30.81 | $31.41 | $30.96 | 5,133,380 |
| 2016-11-08 | $32.37 | $32.63 | $32.11 | $32.22 | $31.76 | 3,964,220 |
| 2016-11-07 | $31.40 | $32.35 | $31.30 | $32.20 | $31.74 | 6,249,330 |
| 2016-11-04 | $31.45 | $32.22 | $31.18 | $31.18 | $30.73 | 6,058,600 |
| 2016-11-03 | $31.33 | $31.91 | $30.86 | $31.68 | $31.22 | 6,061,120 |
| 2016-11-02 | $32.66 | $32.96 | $31.17 | $31.28 | $30.83 | 7,063,700 |
| 2016-11-01 | $32.40 | $32.93 | $32.12 | $32.84 | $32.37 | 3,727,260 |
| 2016-10-31 | $32.12 | $32.64 | $31.79 | $32.17 | $31.71 | 0 |
| 2016-10-28 | $32.21 | $32.85 | $32.00 | $32.36 | $31.89 | 6,919,670 |
| 2016-10-27 | $33.09 | $33.10 | $31.85 | $32.21 | $31.75 | 9,010,650 |
| 2016-10-26 | $33.67 | $33.68 | $32.85 | $32.98 | $32.50 | 7,548,500 |
| 2016-10-25 | $33.99 | $34.17 | $33.12 | $33.64 | $33.16 | 7,927,820 |
| 2016-10-24 | $34.75 | $34.75 | $33.79 | $34.10 | $33.61 | 6,330,340 |
| 2016-10-21 | $34.80 | $35.69 | $34.00 | $34.24 | $33.75 | 9,237,000 |
| 2016-10-20 | $34.56 | $34.90 | $33.84 | $34.61 | $34.11 | 7,708,230 |
| 2016-10-19 | $33.83 | $35.58 | $33.76 | $34.61 | $34.11 | 10,473,670 |
| 2016-10-18 | $32.47 | $34.15 | $32.47 | $33.73 | $33.24 | 10,485,770 |
| 2016-10-17 | $33.66 | $33.80 | $32.75 | $32.81 | $32.34 | 9,924,060 |
| 2016-10-14 | $33.71 | $33.73 | $32.87 | $33.30 | $32.82 | 5,450,760 |
| 2016-10-13 | $32.30 | $34.20 | $32.01 | $33.82 | $33.33 | 8,835,430 |
| 2016-10-12 | $33.30 | $33.30 | $32.20 | $32.27 | $31.80 | 5,266,280 |
| 2016-10-11 | $33.00 | $33.59 | $32.80 | $33.46 | $32.98 | 5,352,380 |
| 2016-10-10 | $33.50 | $33.50 | $32.32 | $33.09 | $32.61 | 7,497,260 |
| 2016-10-07 | $32.89 | $32.89 | $32.89 | $32.89 | $32.42 | 0 |
| 2016-10-06 | $32.89 | $32.89 | $32.89 | $32.89 | $32.42 | 0 |
| 2016-10-05 | $32.89 | $32.89 | $32.89 | $32.89 | $32.42 | 0 |
| 2016-10-04 | $32.89 | $32.89 | $32.89 | $32.89 | $32.42 | 0 |
| 2016-10-03 | $32.89 | $32.89 | $32.89 | $32.89 | $32.42 | 0 |
| 2016-09-30 | $33.30 | $33.30 | $31.80 | $32.89 | $32.42 | 8,050,930 |
| 2016-09-29 | $32.30 | $33.16 | $31.80 | $33.00 | $32.52 | 8,476,900 |
| 2016-09-28 | $32.39 | $32.39 | $30.71 | $31.40 | $30.95 | 6,701,780 |
| 2016-09-27 | $32.02 | $32.42 | $31.41 | $32.09 | $31.63 | 7,936,380 |
| 2016-09-26 | $33.00 | $33.15 | $32.00 | $32.42 | $31.95 | 7,627,210 |
| 2016-09-23 | $32.57 | $32.98 | $31.87 | $32.70 | $32.23 | 6,017,590 |
| 2016-09-22 | $32.50 | $32.93 | $31.81 | $32.25 | $31.79 | 4,727,160 |
| 2016-09-21 | $32.70 | $33.20 | $32.03 | $32.16 | $31.70 | 4,076,090 |
| 2016-09-20 | $31.69 | $33.29 | $31.69 | $32.68 | $32.21 | 9,248,540 |
| 2016-09-19 | $31.69 | $32.28 | $31.16 | $31.91 | $31.45 | 5,479,860 |
| 2016-09-16 | $31.38 | $31.38 | $31.38 | $31.38 | $30.93 | 0 |
| 2016-09-15 | $31.38 | $31.38 | $31.38 | $31.38 | $30.93 | 0 |
| 2016-09-14 | $30.29 | $31.58 | $30.11 | $31.38 | $30.93 | 5,884,840 |
| 2016-09-13 | $31.80 | $31.80 | $29.92 | $30.60 | $30.16 | 8,366,450 |
| 2016-09-12 | $30.44 | $31.76 | $30.05 | $30.80 | $30.36 | 7,204,250 |
| 2016-09-09 | $31.75 | $32.33 | $30.94 | $31.30 | $30.85 | 7,327,490 |
| 2016-09-08 | $31.68 | $32.38 | $31.10 | $31.82 | $31.36 | 8,145,840 |
| 2016-09-07 | $32.34 | $33.86 | $31.80 | $31.99 | $31.53 | 15,139,780 |
| 2016-09-06 | $29.81 | $33.03 | $29.79 | $32.79 | $32.32 | 14,687,110 |
| 2016-09-05 | $29.59 | $30.65 | $29.35 | $30.13 | $29.70 | 9,290,030 |
| 2016-09-02 | $30.09 | $30.50 | $29.33 | $29.33 | $28.91 | 9,028,720 |
| 2016-09-01 | $30.32 | $30.90 | $30.08 | $30.48 | $30.04 | 13,476,230 |
| 2016-08-31 | $31.16 | $31.18 | $30.06 | $30.48 | $30.04 | 24,368,670 |
| 2016-08-30 | $30.50 | $31.99 | $30.50 | $31.99 | $31.53 | 13,555,350 |
| 2016-08-29 | $27.93 | $30.15 | $27.93 | $29.08 | $28.66 | 16,636,550 |
| 2016-08-26 | $27.87 | $28.30 | $27.52 | $27.91 | $27.51 | 8,867,590 |
| 2016-08-25 | $27.84 | $28.84 | $27.69 | $28.01 | $27.61 | 9,578,690 |
| 2016-08-24 | $27.15 | $28.50 | $27.13 | $28.05 | $27.65 | 9,613,290 |
| 2016-08-23 | $27.02 | $27.40 | $26.83 | $27.18 | $26.79 | 4,555,490 |
| 2016-08-22 | $26.87 | $27.52 | $26.86 | $26.99 | $26.60 | 4,583,560 |
| 2016-08-19 | $26.64 | $27.17 | $26.60 | $26.88 | $26.49 | 2,965,730 |
| 2016-08-18 | $26.82 | $27.22 | $26.65 | $26.70 | $26.32 | 3,316,760 |
| 2016-08-17 | $26.30 | $27.26 | $26.26 | $27.01 | $26.62 | 5,876,810 |
| 2016-08-16 | $26.42 | $26.66 | $26.30 | $26.33 | $25.95 | 5,087,890 |
| 2016-08-15 | $25.85 | $26.44 | $25.55 | $26.28 | $25.90 | 6,322,670 |
| 2016-08-12 | $25.59 | $26.04 | $25.43 | $25.92 | $25.55 | 2,881,380 |
| 2016-08-11 | $26.00 | $26.15 | $25.40 | $25.45 | $25.08 | 4,571,020 |
| 2016-08-10 | $26.47 | $26.67 | $26.00 | $26.08 | $25.70 | 4,874,200 |
| 2016-08-09 | $26.19 | $26.58 | $26.18 | $26.46 | $26.08 | 4,773,320 |
| 2016-08-08 | $25.71 | $26.23 | $25.40 | $26.16 | $25.78 | 4,471,820 |
| 2016-08-05 | $25.58 | $26.05 | $25.46 | $25.77 | $25.40 | 3,692,710 |
| 2016-08-04 | $25.13 | $25.68 | $25.00 | $25.47 | $25.10 | 3,602,900 |
| 2016-08-03 | $25.10 | $25.24 | $25.00 | $25.20 | $24.84 | 2,233,540 |
| 2016-08-02 | $25.02 | $25.36 | $24.93 | $25.15 | $24.79 | 2,440,650 |
| 2016-08-01 | $25.00 | $25.17 | $24.30 | $24.90 | $24.54 | 3,769,640 |
| 2016-07-29 | $24.93 | $25.30 | $24.80 | $24.94 | $24.58 | 3,872,880 |
| 2016-07-28 | $24.92 | $25.34 | $24.71 | $24.82 | $24.46 | 5,341,290 |
| 2016-07-27 | $26.46 | $26.58 | $24.89 | $24.94 | $24.58 | 7,735,270 |
| 2016-07-26 | $25.94 | $26.47 | $25.90 | $26.44 | $26.06 | 4,678,920 |
| 2016-07-25 | $25.83 | $26.15 | $25.79 | $26.02 | $25.64 | 7,405,810 |
| 2016-07-22 | $26.47 | $26.47 | $25.76 | $25.76 | $25.39 | 9,769,860 |
| 2016-07-21 | $26.78 | $27.10 | $26.41 | $26.47 | $26.09 | 5,752,430 |
| 2016-07-20 | $27.11 | $27.15 | $26.70 | $26.74 | $26.35 | 6,334,010 |
| 2016-07-19 | $26.87 | $27.16 | $26.69 | $27.09 | $26.70 | 8,406,310 |
| 2016-07-18 | $26.46 | $27.09 | $26.31 | $26.78 | $26.39 | 6,265,880 |
| 2016-07-15 | $26.40 | $26.60 | $26.30 | $26.49 | $26.11 | 4,890,820 |
| 2016-07-14 | $26.95 | $27.08 | $26.49 | $26.61 | $26.23 | 4,553,580 |
| 2016-07-13 | $26.91 | $27.47 | $26.71 | $26.90 | $26.51 | 9,004,530 |
| 2016-07-12 | $26.08 | $26.89 | $25.95 | $26.85 | $26.46 | 7,408,220 |
| 2016-07-11 | $26.62 | $26.81 | $26.16 | $26.19 | $25.81 | 6,523,680 |
| 2016-07-08 | $26.51 | $26.86 | $26.44 | $26.72 | $26.33 | 6,054,530 |
| 2016-07-07 | $27.50 | $27.50 | $26.49 | $26.68 | $26.30 | 10,450,830 |
| 2016-07-06 | $27.34 | $27.89 | $27.07 | $27.61 | $27.21 | 8,718,930 |
| 2016-07-05 | $27.99 | $28.17 | $26.94 | $27.34 | $26.95 | 11,696,030 |
| 2016-07-04 | $26.75 | $27.87 | $26.66 | $27.63 | $27.23 | 11,701,450 |
| 2016-07-01 | $26.42 | $26.77 | $26.18 | $26.50 | $26.12 | 8,367,540 |
| 2016-06-30 | $26.30 | $26.45 | $26.04 | $26.40 | $26.02 | 6,923,440 |
| 2016-06-29 | $26.30 | $26.35 | $25.95 | $26.30 | $25.92 | 7,850,980 |
| 2016-06-28 | $26.36 | $26.39 | $25.70 | $26.21 | $25.83 | 13,070,840 |
| 2016-06-27 | $26.20 | $26.95 | $26.00 | $26.60 | $26.22 | 7,678,420 |
| 2016-06-24 | $26.90 | $26.95 | $25.70 | $26.40 | $26.02 | 11,890,010 |
| 2016-06-23 | $26.49 | $27.37 | $26.11 | $26.70 | $26.32 | 15,069,120 |
| 2016-06-22 | $24.39 | $25.93 | $24.30 | $25.91 | $25.54 | 9,102,500 |
| 2016-06-21 | $24.67 | $24.78 | $24.25 | $24.40 | $24.05 | 6,044,030 |
| 2016-06-20 | $24.60 | $24.70 | $24.00 | $24.48 | $24.13 | 5,412,620 |
| 2016-06-17 | $24.50 | $25.14 | $24.37 | $24.58 | $24.23 | 5,069,280 |
| 2016-06-16 | $25.09 | $25.47 | $24.29 | $24.44 | $24.09 | 7,309,240 |
| 2016-06-15 | $24.11 | $25.55 | $24.11 | $25.22 | $24.86 | 7,340,590 |
| 2016-06-14 | $24.26 | $24.64 | $24.11 | $24.45 | $24.10 | 3,524,040 |
| 2016-06-13 | $24.79 | $25.30 | $24.31 | $24.37 | $24.02 | 5,319,960 |
| 2016-06-10 | $25.13 | $25.13 | $25.13 | $25.13 | $24.77 | 0 |
| 2016-06-09 | $25.13 | $25.13 | $25.13 | $25.13 | $24.77 | 0 |
| 2016-06-08 | $25.05 | $25.36 | $24.88 | $25.13 | $24.77 | 3,999,810 |
| 2016-06-07 | $25.02 | $25.25 | $24.75 | $25.07 | $24.71 | 4,354,720 |
| 2016-06-06 | $25.28 | $25.67 | $24.81 | $25.00 | $24.64 | 5,691,520 |
| 2016-06-03 | $24.87 | $25.58 | $24.86 | $25.24 | $24.88 | 7,176,290 |
| 2016-06-02 | $24.11 | $24.95 | $24.10 | $24.82 | $24.46 | 6,297,780 |
| 2016-06-01 | $24.32 | $24.90 | $24.10 | $24.22 | $23.87 | 8,066,600 |
| 2016-05-31 | $22.92 | $24.10 | $22.92 | $24.09 | $23.74 | 7,797,000 |
| 2016-05-30 | $23.10 | $23.20 | $22.68 | $22.91 | $22.58 | 3,928,180 |
| 2016-05-27 | $22.94 | $23.28 | $22.85 | $23.11 | $22.78 | 3,148,610 |
| 2016-05-26 | $23.03 | $23.25 | $22.46 | $23.13 | $22.80 | 4,204,320 |
| 2016-05-25 | $23.59 | $23.67 | $22.85 | $23.02 | $22.69 | 3,298,420 |
| 2016-05-24 | $23.40 | $23.50 | $22.96 | $23.41 | $23.07 | 3,482,720 |
| 2016-05-23 | $23.19 | $23.72 | $23.18 | $23.55 | $23.21 | 5,400,480 |
| 2016-05-20 | $23.00 | $23.20 | $22.76 | $23.17 | $22.84 | 4,901,750 |
| 2016-05-19 | $23.02 | $23.71 | $22.96 | $23.15 | $22.82 | 4,064,020 |
| 2016-05-18 | $23.77 | $23.85 | $22.81 | $23.15 | $22.82 | 5,136,810 |
| 2016-05-17 | $23.50 | $24.55 | $23.50 | $23.89 | $23.44 | 7,984,190 |
| 2016-05-16 | $22.31 | $23.69 | $22.31 | $23.65 | $23.21 | 8,778,930 |
| 2016-05-13 | $23.05 | $23.34 | $22.33 | $22.40 | $21.98 | 4,966,050 |
| 2016-05-12 | $22.80 | $23.37 | $22.50 | $23.06 | $22.63 | 5,666,290 |
| 2016-05-11 | $23.16 | $23.56 | $22.99 | $23.08 | $22.65 | 4,083,660 |
| 2016-05-10 | $23.00 | $23.20 | $22.41 | $23.05 | $22.62 | 6,463,300 |
| 2016-05-09 | $23.65 | $23.86 | $22.87 | $23.00 | $22.57 | 7,132,510 |
| 2016-05-06 | $25.38 | $25.60 | $23.80 | $23.86 | $23.41 | 6,587,640 |
| 2016-05-05 | $25.50 | $25.50 | $24.94 | $25.38 | $24.91 | 5,789,830 |
| 2016-05-04 | $25.62 | $25.84 | $25.35 | $25.60 | $25.12 | 5,296,910 |
| 2016-05-03 | $25.00 | $25.85 | $24.82 | $25.84 | $25.36 | 5,835,160 |
| 2016-05-02 | $25.11 | $25.11 | $25.11 | $25.11 | $24.64 | 0 |
| 2016-04-29 | $25.06 | $25.35 | $24.80 | $25.11 | $24.64 | 2,463,800 |
| 2016-04-28 | $25.90 | $25.95 | $24.71 | $25.25 | $24.78 | 4,397,160 |
| 2016-04-27 | $26.06 | $26.10 | $25.67 | $25.75 | $25.27 | 3,325,560 |
| 2016-04-26 | $25.88 | $26.27 | $25.42 | $26.00 | $25.52 | 4,412,260 |
| 2016-04-25 | $25.98 | $26.05 | $25.19 | $25.94 | $25.46 | 5,349,130 |
| 2016-04-22 | $25.53 | $25.95 | $25.15 | $25.88 | $25.40 | 4,046,030 |
| 2016-04-21 | $26.33 | $26.42 | $25.60 | $25.75 | $25.27 | 5,637,580 |
| 2016-04-20 | $27.62 | $27.78 | $25.60 | $26.41 | $25.92 | 8,461,200 |
| 2016-04-19 | $27.36 | $27.69 | $27.14 | $27.61 | $27.09 | 6,068,060 |
| 2016-04-18 | $26.85 | $27.61 | $26.35 | $27.13 | $26.62 | 7,212,900 |
| 2016-04-15 | $27.50 | $27.57 | $26.86 | $27.12 | $26.61 | 4,803,960 |
| 2016-04-14 | $27.55 | $27.81 | $27.07 | $27.50 | $26.99 | 5,810,450 |
| 2016-04-13 | $27.37 | $28.06 | $27.35 | $27.44 | $26.93 | 8,232,180 |
| 2016-04-12 | $28.14 | $28.15 | $26.79 | $27.15 | $26.64 | 7,089,760 |
| 2016-04-11 | $27.99 | $28.96 | $27.68 | $28.11 | $27.59 | 7,502,710 |
| 2016-04-08 | $27.11 | $27.51 | $26.65 | $27.33 | $26.82 | 6,627,500 |
| 2016-04-07 | $27.91 | $28.10 | $27.17 | $27.30 | $26.79 | 5,910,010 |
| 2016-04-06 | $27.65 | $28.26 | $27.30 | $27.90 | $27.38 | 7,433,860 |
| 2016-04-05 | $26.58 | $28.00 | $26.32 | $27.70 | $27.18 | 9,937,110 |
| 2016-04-04 | $26.58 | $26.58 | $26.58 | $26.58 | $26.08 | 0 |
| 2016-04-01 | $26.00 | $26.90 | $25.93 | $26.58 | $26.08 | 10,207,320 |
| 2016-03-31 | $26.15 | $26.29 | $25.78 | $26.20 | $25.71 | 6,330,700 |
| 2016-03-30 | $25.00 | $26.18 | $25.00 | $26.05 | $25.56 | 6,958,360 |
| 2016-03-29 | $25.99 | $25.99 | $24.70 | $24.82 | $24.36 | 8,439,260 |
| 2016-03-28 | $26.54 | $26.99 | $25.70 | $25.74 | $25.26 | 8,461,300 |
| 2016-03-25 | $26.19 | $26.48 | $25.89 | $26.36 | $25.87 | 6,035,330 |
| 2016-03-24 | $26.85 | $26.85 | $26.25 | $26.31 | $25.82 | 5,897,680 |
| 2016-03-23 | $26.73 | $27.18 | $26.21 | $26.95 | $26.45 | 5,950,450 |
| 2016-03-22 | $26.71 | $27.29 | $26.39 | $26.83 | $26.33 | 7,497,490 |
| 2016-03-21 | $27.30 | $27.46 | $26.41 | $26.82 | $26.32 | 13,512,670 |
| 2016-03-18 | $25.80 | $27.07 | $25.70 | $26.72 | $26.22 | 11,377,110 |
| 2016-03-17 | $24.30 | $25.65 | $23.99 | $25.56 | $25.08 | 10,613,530 |
| 2016-03-16 | $24.80 | $24.80 | $23.81 | $24.02 | $23.57 | 5,092,040 |
| 2016-03-15 | $24.75 | $24.99 | $24.30 | $24.32 | $23.87 | 4,872,250 |
| 2016-03-14 | $23.96 | $25.16 | $23.70 | $24.50 | $24.04 | 7,824,370 |
| 2016-03-11 | $22.61 | $23.55 | $22.61 | $23.31 | $22.88 | 4,949,580 |
| 2016-03-10 | $23.86 | $24.09 | $22.93 | $23.06 | $22.63 | 5,205,330 |
| 2016-03-09 | $23.34 | $24.27 | $23.00 | $23.76 | $23.32 | 6,725,370 |
| 2016-03-08 | $23.51 | $24.06 | $22.00 | $23.82 | $23.38 | 8,623,970 |
| 2016-03-07 | $24.20 | $24.76 | $23.35 | $23.53 | $23.09 | 8,588,320 |
| 2016-03-04 | $24.61 | $25.14 | $23.01 | $23.35 | $22.91 | 9,276,330 |
| 2016-03-03 | $25.15 | $25.46 | $24.71 | $24.95 | $24.48 | 13,077,430 |
| 2016-03-02 | $23.39 | $25.39 | $23.25 | $25.22 | $24.75 | 17,958,720 |
| 2016-03-01 | $22.50 | $23.40 | $22.08 | $23.08 | $22.65 | 7,130,990 |
| 2016-02-29 | $23.87 | $23.87 | $21.58 | $22.47 | $22.05 | 12,467,570 |
| 2016-02-26 | $23.80 | $24.16 | $23.41 | $23.84 | $23.40 | 15,305,670 |
| 2016-02-25 | $26.15 | $26.18 | $23.58 | $23.60 | $23.16 | 16,881,040 |
| 2016-02-24 | $26.73 | $26.99 | $25.54 | $26.20 | $25.71 | 13,230,140 |
| 2016-02-23 | $28.01 | $28.09 | $26.50 | $26.84 | $26.34 | 10,784,150 |
| 2016-02-22 | $27.99 | $28.13 | $27.28 | $27.84 | $27.32 | 13,914,930 |
| 2016-02-19 | $27.99 | $28.16 | $27.41 | $27.70 | $27.18 | 7,825,790 |
| 2016-02-18 | $28.80 | $28.98 | $27.70 | $28.10 | $27.58 | 9,840,400 |
| 2016-02-17 | $28.88 | $28.96 | $28.20 | $28.63 | $28.10 | 4,853,800 |
| 2016-02-16 | $27.41 | $28.99 | $27.41 | $28.88 | $28.34 | 7,518,360 |
| 2016-02-15 | $26.53 | $27.52 | $26.38 | $27.25 | $26.74 | 3,323,800 |
| 2016-02-12 | $27.38 | $27.38 | $27.38 | $27.38 | $26.87 | 0 |
| 2016-02-11 | $27.38 | $27.38 | $27.38 | $27.38 | $26.87 | 0 |
| 2016-02-10 | $27.38 | $27.38 | $27.38 | $27.38 | $26.87 | 0 |
| 2016-02-09 | $27.38 | $27.38 | $27.38 | $27.38 | $26.87 | 0 |
| 2016-02-08 | $27.38 | $27.38 | $27.38 | $27.38 | $26.87 | 0 |
| 2016-02-05 | $27.10 | $28.10 | $26.92 | $27.38 | $26.87 | 5,027,830 |
| 2016-02-04 | $27.17 | $27.66 | $26.92 | $27.15 | $26.64 | 6,488,890 |
| 2016-02-03 | $26.11 | $27.11 | $26.11 | $27.00 | $26.50 | 4,870,860 |
| 2016-02-02 | $25.70 | $26.80 | $25.66 | $26.70 | $26.20 | 6,139,770 |
| 2016-02-01 | $25.45 | $26.29 | $25.20 | $25.71 | $25.23 | 6,371,200 |
| 2016-01-29 | $24.27 | $25.89 | $24.02 | $25.50 | $25.02 | 5,467,220 |
| 2016-01-28 | $24.17 | $25.25 | $23.81 | $24.27 | $23.82 | 7,863,740 |
| 2016-01-27 | $25.10 | $25.50 | $23.21 | $24.40 | $23.94 | 12,943,950 |
| 2016-01-26 | $27.10 | $27.50 | $24.89 | $25.16 | $24.69 | 7,189,530 |
| 2016-01-25 | $27.95 | $28.16 | $27.30 | $27.54 | $27.03 | 5,850,600 |
| 2016-01-22 | $27.31 | $27.65 | $26.72 | $27.57 | $27.06 | 6,217,240 |
| 2016-01-21 | $28.00 | $28.88 | $26.50 | $26.71 | $26.21 | 7,295,360 |
| 2016-01-20 | $28.70 | $29.19 | $28.38 | $28.40 | $27.87 | 5,796,460 |
| 2016-01-19 | $27.70 | $29.19 | $27.42 | $28.96 | $28.42 | 9,465,610 |
| 2016-01-18 | $26.65 | $28.58 | $26.60 | $27.75 | $27.23 | 10,662,030 |
| 2016-01-15 | $28.86 | $29.20 | $26.66 | $27.50 | $26.99 | 8,403,470 |
| 2016-01-14 | $26.90 | $29.50 | $26.05 | $29.30 | $28.75 | 11,556,680 |
| 2016-01-13 | $28.30 | $29.48 | $27.68 | $27.70 | $27.18 | 8,474,930 |
| 2016-01-12 | $27.65 | $28.95 | $27.41 | $28.51 | $27.98 | 8,179,490 |
| 2016-01-11 | $27.98 | $29.70 | $27.10 | $27.41 | $26.90 | 12,560,570 |
| 2016-01-08 | $28.03 | $29.40 | $26.53 | $28.80 | $28.26 | 12,959,780 |
| 2016-01-07 | $29.50 | $29.70 | $27.27 | $27.27 | $26.76 | 2,534,190 |
| 2016-01-06 | $29.98 | $30.84 | $29.35 | $30.30 | $29.73 | 6,754,630 |
| 2016-01-05 | $29.38 | $30.93 | $28.50 | $29.88 | $29.32 | 10,132,700 |
| 2016-01-04 | $34.20 | $34.38 | $30.89 | $30.96 | $30.38 | 6,277,820 |
| 2016-01-01 | $34.29 | $34.29 | $34.29 | $34.29 | $33.65 | 0 |
| 2015-12-31 | $35.01 | $35.19 | $33.66 | $34.29 | $33.65 | 7,142,430 |
| 2015-12-30 | $34.78 | $35.75 | $34.48 | $34.75 | $34.10 | 10,145,260 |
| 2015-12-29 | $34.23 | $34.86 | $33.90 | $34.78 | $34.13 | 6,734,050 |
| 2015-12-28 | $37.00 | $37.25 | $34.01 | $34.08 | $33.44 | 13,245,410 |
| 2015-12-25 | $35.91 | $37.30 | $35.80 | $36.58 | $35.90 | 9,084,360 |
| 2015-12-24 | $36.05 | $36.29 | $34.85 | $35.91 | $35.24 | 8,981,150 |
| 2015-12-23 | $37.13 | $38.78 | $36.30 | $36.30 | $35.62 | 10,881,500 |
| 2015-12-22 | $37.99 | $37.99 | $36.86 | $37.35 | $36.65 | 7,302,080 |
| 2015-12-21 | $37.80 | $38.00 | $36.70 | $37.44 | $36.74 | 9,137,800 |
| 2015-12-18 | $38.49 | $39.19 | $36.50 | $38.03 | $37.32 | 17,020,580 |
| 2015-12-17 | $37.12 | $39.69 | $36.80 | $38.91 | $38.18 | 16,405,470 |
| 2015-12-16 | $37.00 | $37.60 | $36.20 | $37.00 | $36.31 | 13,874,930 |
| 2015-12-15 | $34.60 | $36.99 | $34.60 | $36.88 | $36.19 | 9,659,600 |
| 2015-12-14 | $36.20 | $36.30 | $32.96 | $35.26 | $34.60 | 19,269,460 |
| 2015-12-11 | $36.17 | $37.44 | $35.62 | $36.62 | $35.94 | 9,932,050 |
| 2015-12-10 | $36.40 | $36.74 | $35.50 | $35.93 | $35.26 | 9,096,120 |
| 2015-12-09 | $36.50 | $37.50 | $34.90 | $37.00 | $36.31 | 11,955,300 |
| 2015-12-08 | $37.34 | $38.01 | $36.30 | $37.10 | $36.41 | 15,290,990 |
| 2015-12-07 | $35.38 | $36.66 | $34.88 | $36.66 | $35.98 | 11,819,830 |
| 2015-12-04 | $33.40 | $35.65 | $33.25 | $35.10 | $34.45 | 14,183,260 |
| 2015-12-03 | $32.70 | $34.20 | $32.42 | $33.66 | $33.03 | 12,311,730 |
| 2015-12-02 | $34.25 | $34.55 | $30.82 | $32.85 | $32.24 | 13,763,090 |
| 2015-12-01 | $35.70 | $36.26 | $33.88 | $34.24 | $33.60 | 9,601,810 |
| 2015-11-30 | $35.59 | $36.10 | $33.60 | $35.70 | $35.03 | 11,395,660 |
| 2015-11-27 | $37.78 | $38.50 | $34.23 | $34.99 | $34.34 | 12,777,840 |
| 2015-11-26 | $38.99 | $38.99 | $37.46 | $37.74 | $37.04 | 8,518,020 |
| 2015-11-25 | $36.59 | $39.97 | $36.21 | $38.87 | $38.14 | 13,890,080 |
| 2015-11-24 | $34.87 | $36.88 | $33.60 | $36.88 | $36.19 | 12,630,930 |
| 2015-11-23 | $34.63 | $36.03 | $34.34 | $34.60 | $33.95 | 9,612,670 |
| 2015-11-20 | $33.90 | $35.47 | $33.61 | $34.63 | $33.98 | 10,021,940 |
| 2015-11-19 | $32.60 | $33.77 | $32.30 | $33.70 | $33.07 | 8,145,870 |
| 2015-11-18 | $34.00 | $34.27 | $32.00 | $32.40 | $31.80 | 8,637,040 |
| 2015-11-17 | $35.50 | $35.97 | $33.68 | $33.76 | $33.13 | 10,450,220 |
| 2015-11-16 | $33.05 | $35.15 | $32.88 | $35.09 | $34.44 | 8,173,990 |
| 2015-11-13 | $35.18 | $35.18 | $33.08 | $33.70 | $33.07 | 9,284,520 |
| 2015-11-12 | $35.97 | $36.23 | $34.39 | $35.45 | $34.79 | 11,507,690 |
| 2015-11-11 | $36.11 | $36.30 | $35.19 | $36.01 | $35.34 | 9,291,590 |
| 2015-11-10 | $35.78 | $37.48 | $34.75 | $36.11 | $35.44 | 10,897,000 |
| 2015-11-09 | $34.67 | $38.28 | $32.90 | $36.19 | $35.51 | 15,705,340 |
| 2015-11-06 | $34.65 | $35.84 | $34.02 | $34.80 | $34.15 | 8,524,900 |
| 2015-11-05 | $34.82 | $36.18 | $34.10 | $34.80 | $34.15 | 11,512,940 |
| 2015-11-04 | $33.18 | $35.06 | $32.60 | $34.88 | $34.23 | 11,304,880 |
| 2015-11-03 | $32.39 | $33.65 | $32.30 | $33.17 | $32.55 | 11,195,550 |
| 2015-11-02 | $31.68 | $35.01 | $31.36 | $32.60 | $31.99 | 14,162,060 |
| 2015-10-30 | $30.52 | $33.50 | $30.00 | $32.54 | $31.93 | 12,306,550 |
| 2015-10-29 | $30.50 | $31.46 | $29.15 | $30.70 | $30.13 | 12,301,710 |
| 2015-10-28 | $31.75 | $33.30 | $29.56 | $29.99 | $29.43 | 15,158,610 |
| 2015-10-27 | $31.70 | $32.15 | $30.22 | $31.30 | $30.72 | 11,752,570 |
| 2015-10-26 | $31.90 | $33.65 | $31.61 | $32.42 | $31.82 | 17,614,940 |
| 2015-10-23 | $29.98 | $31.50 | $29.04 | $31.07 | $30.49 | 13,729,750 |
| 2015-10-22 | $26.82 | $29.19 | $26.47 | $29.19 | $28.65 | 12,094,980 |
| 2015-10-21 | $28.77 | $29.46 | $25.75 | $26.54 | $26.04 | 11,737,450 |
| 2015-10-20 | $28.60 | $29.95 | $28.21 | $28.61 | $28.08 | 10,431,200 |
| 2015-10-19 | $27.96 | $30.15 | $27.90 | $28.42 | $27.89 | 11,184,200 |
| 2015-10-16 | $27.00 | $27.69 | $26.66 | $27.41 | $26.90 | 7,007,410 |
| 2015-10-15 | $25.16 | $26.95 | $25.16 | $26.95 | $26.45 | 6,826,900 |
| 2015-10-14 | $26.15 | $26.35 | $25.33 | $25.35 | $24.88 | 5,954,580 |
| 2015-10-13 | $26.00 | $26.95 | $25.80 | $26.40 | $25.91 | 6,045,400 |
| 2015-10-12 | $25.05 | $26.80 | $24.80 | $26.45 | $25.96 | 12,067,030 |
| 2015-10-09 | $24.82 | $25.38 | $24.46 | $24.87 | $24.41 | 8,126,210 |
| 2015-10-08 | $24.98 | $25.64 | $24.10 | $25.05 | $24.58 | 5,217,310 |
| 2015-10-07 | $24.05 | $24.05 | $24.05 | $24.05 | $23.60 | 0 |
| 2015-10-06 | $24.05 | $24.05 | $24.05 | $24.05 | $23.60 | 0 |
| 2015-10-05 | $24.05 | $24.05 | $24.05 | $24.05 | $23.60 | 0 |
| 2015-10-02 | $24.05 | $24.05 | $24.05 | $24.05 | $23.60 | 0 |
| 2015-10-01 | $24.05 | $24.05 | $24.05 | $24.05 | $23.60 | 0 |
| 2015-09-30 | $24.08 | $24.29 | $23.11 | $24.05 | $23.60 | 5,171,010 |
| 2015-09-29 | $24.08 | $24.58 | $23.60 | $23.72 | $23.28 | 6,273,730 |
| 2015-09-28 | $23.56 | $25.08 | $22.64 | $24.80 | $24.34 | 8,920,280 |
| 2015-09-25 | $22.61 | $24.48 | $22.30 | $23.86 | $23.41 | 10,856,970 |
| 2015-09-24 | $22.90 | $23.20 | $22.44 | $22.94 | $22.51 | 4,946,060 |
| 2015-09-23 | $23.30 | $23.40 | $22.35 | $22.86 | $22.43 | 5,788,450 |
| 2015-09-22 | $23.68 | $24.13 | $23.18 | $23.57 | $23.13 | 4,254,660 |
| 2015-09-21 | $22.13 | $23.98 | $21.83 | $23.61 | $23.17 | 7,866,950 |
| 2015-09-18 | $22.00 | $22.97 | $21.71 | $22.58 | $22.16 | 5,799,540 |
| 2015-09-17 | $20.83 | $23.34 | $20.33 | $22.35 | $21.93 | 12,246,420 |
| 2015-09-16 | $20.12 | $21.80 | $18.40 | $21.22 | $20.82 | 11,991,720 |
| 2015-09-15 | $21.56 | $21.61 | $19.88 | $19.88 | $19.51 | 5,477,390 |
| 2015-09-14 | $24.12 | $24.54 | $21.55 | $21.82 | $21.41 | 8,322,020 |
| 2015-09-11 | $23.88 | $24.20 | $23.48 | $23.89 | $23.44 | 4,539,810 |
| 2015-09-10 | $24.09 | $24.39 | $23.50 | $23.58 | $23.14 | 4,171,890 |
| 2015-09-09 | $24.20 | $24.98 | $23.92 | $24.20 | $23.75 | 7,130,200 |
| 2015-09-08 | $22.64 | $24.56 | $21.91 | $24.00 | $23.55 | 5,938,200 |
| 2015-09-07 | $21.90 | $23.26 | $21.00 | $22.70 | $22.28 | 10,916,900 |
| 2015-09-04 | $21.59 | $21.59 | $21.59 | $21.59 | $21.19 | 0 |
| 2015-09-03 | $21.59 | $21.59 | $21.59 | $21.59 | $21.19 | 0 |
| 2015-09-02 | $20.76 | $23.44 | $20.75 | $21.59 | $21.19 | 11,368,680 |
| 2015-09-01 | $25.50 | $25.61 | $23.05 | $23.05 | $22.62 | 12,609,710 |
| 2015-08-31 | $26.10 | $28.13 | $25.00 | $25.61 | $25.13 | 13,673,070 |
Focused Photonics Hangzhou Inc (300203) News Headlines
Recent Focused Photonics Hangzhou Inc (300203) News
Similar Companies to Focused Photonics Hangzhou Inc (300203) 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 | -- | -- | -- |