Dian Diagnostics Group Company Ltd (300244) Exchange: SHE
Data as of Sept. 8, 2025
$17.79 ($0.85) 5.02%
Dian Diagnostics Group Company Ltd - Daily Information
Click for more stock information on Dian Diagnostics Group Company Ltd.| Daily Information | Data |
|---|---|
| Date | Sept. 8, 2025 |
| Open | $16.90 |
| Previous Close | $17.79 |
| High | $17.90 |
| Low | $16.81 |
| Adjusted Open | $16.90 |
| Previous Adjusted Close | $17.79 |
| Adjusted High | $17.90 |
| Adjusted Low | $16.81 |
About Dian Diagnostics Group Company Ltd (300244)
Invest in Dian Diagnostics Group Company Ltd (300244)
Historical Stock Data for Dian Diagnostics Group Company Ltd (300244)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-08 | $16.90 | $17.90 | $16.81 | $17.79 | $17.79 | 39,349,880 |
| 2025-09-05 | $16.56 | $16.98 | $16.54 | $16.94 | $16.94 | 19,982,420 |
| 2025-09-04 | $16.96 | $17.22 | $16.28 | $16.56 | $16.56 | 24,575,400 |
| 2025-09-03 | $17.36 | $17.44 | $16.75 | $16.86 | $16.86 | 23,769,470 |
| 2025-09-02 | $18.03 | $18.06 | $17.01 | $17.30 | $17.30 | 38,226,890 |
| 2025-09-01 | $18.15 | $18.85 | $17.97 | $18.07 | $18.07 | 49,277,550 |
| 2025-08-29 | $17.49 | $18.50 | $17.01 | $18.15 | $18.15 | 65,181,700 |
| 2025-08-28 | $17.21 | $17.77 | $16.90 | $17.50 | $17.50 | 56,286,490 |
| 2025-08-27 | $16.83 | $19.19 | $16.83 | $17.49 | $17.49 | 81,347,270 |
| 2025-08-26 | $16.55 | $16.71 | $16.25 | $16.53 | $16.53 | 24,420,860 |
| 2025-08-25 | $16.68 | $16.75 | $16.38 | $16.63 | $16.63 | 26,101,550 |
| 2025-08-22 | $16.22 | $16.63 | $16.13 | $16.60 | $16.60 | 27,846,470 |
| 2025-08-21 | $16.28 | $16.50 | $16.15 | $16.21 | $16.21 | 21,515,570 |
| 2025-08-20 | $16.38 | $16.42 | $15.88 | $16.39 | $16.39 | 20,640,720 |
| 2025-08-19 | $16.55 | $16.66 | $16.35 | $16.38 | $16.38 | 17,185,350 |
| 2025-08-18 | $16.35 | $16.61 | $16.20 | $16.54 | $16.54 | 26,439,970 |
| 2025-08-15 | $15.71 | $16.24 | $15.71 | $16.17 | $16.17 | 23,020,460 |
| 2025-08-14 | $16.13 | $16.27 | $15.72 | $15.79 | $15.79 | 21,903,790 |
| 2025-08-13 | $16.01 | $16.20 | $15.82 | $16.05 | $16.05 | 21,314,810 |
| 2025-08-12 | $16.05 | $16.17 | $15.85 | $15.95 | $15.95 | 14,382,940 |
| 2025-08-11 | $15.66 | $16.12 | $15.66 | $16.06 | $16.06 | 18,344,550 |
| 2025-08-08 | $16.00 | $16.03 | $15.63 | $15.80 | $15.80 | 24,082,270 |
| 2025-08-07 | $16.08 | $16.88 | $15.99 | $16.07 | $16.07 | 35,709,340 |
| 2025-08-06 | $16.15 | $16.46 | $15.92 | $16.06 | $16.06 | 19,674,930 |
| 2025-08-05 | $16.10 | $16.38 | $15.88 | $16.15 | $16.15 | 22,036,720 |
| 2025-08-04 | $16.03 | $16.18 | $15.72 | $16.10 | $16.10 | 20,332,480 |
| 2025-08-01 | $16.27 | $16.54 | $15.94 | $16.20 | $16.20 | 26,108,850 |
| 2025-07-31 | $15.76 | $16.58 | $15.75 | $16.10 | $16.10 | 37,938,950 |
| 2025-07-30 | $16.02 | $16.24 | $15.69 | $15.85 | $15.85 | 20,237,800 |
| 2025-07-29 | $15.95 | $16.17 | $15.70 | $16.17 | $16.17 | 22,413,910 |
| 2025-07-28 | $16.07 | $16.25 | $15.90 | $15.97 | $15.97 | 21,932,250 |
| 2025-07-25 | $16.15 | $16.40 | $15.87 | $16.04 | $16.04 | 36,478,520 |
| 2025-07-24 | $15.73 | $16.15 | $15.68 | $16.05 | $16.05 | 29,642,060 |
| 2025-07-23 | $15.50 | $16.18 | $15.41 | $15.68 | $15.68 | 30,573,180 |
| 2025-07-22 | $15.90 | $16.00 | $15.48 | $15.57 | $15.57 | 28,190,180 |
| 2025-07-21 | $15.96 | $16.43 | $15.62 | $16.03 | $16.03 | 31,666,280 |
| 2025-07-18 | $15.94 | $16.62 | $15.80 | $15.87 | $15.87 | 47,852,270 |
| 2025-07-17 | $15.13 | $15.73 | $15.06 | $15.67 | $15.67 | 32,242,660 |
| 2025-07-16 | $15.15 | $15.30 | $14.96 | $15.19 | $15.19 | 24,704,900 |
| 2025-07-15 | $15.00 | $15.37 | $14.45 | $15.21 | $15.21 | 34,222,250 |
| 2025-07-14 | $15.24 | $15.28 | $14.83 | $14.91 | $14.91 | 16,120,750 |
| 2025-07-11 | $14.84 | $15.25 | $14.81 | $15.15 | $15.15 | 23,820,060 |
| 2025-07-10 | $14.72 | $15.23 | $14.60 | $14.82 | $14.82 | 20,337,660 |
| 2025-07-09 | $14.70 | $15.12 | $14.65 | $14.76 | $14.76 | 16,349,060 |
| 2025-07-08 | $14.50 | $14.90 | $14.43 | $14.76 | $14.76 | 18,662,420 |
| 2025-07-07 | $14.53 | $14.92 | $14.43 | $14.50 | $14.50 | 14,236,900 |
| 2025-07-04 | $14.67 | $14.98 | $14.53 | $14.60 | $14.60 | 15,328,510 |
| 2025-07-03 | $14.70 | $14.79 | $14.61 | $14.65 | $14.65 | 11,235,100 |
| 2025-07-02 | $14.90 | $14.98 | $14.63 | $14.76 | $14.76 | 13,314,100 |
| 2025-07-01 | $14.97 | $15.26 | $14.78 | $14.98 | $14.98 | 17,036,650 |
| 2025-06-30 | $14.84 | $14.98 | $14.69 | $14.90 | $14.90 | 22,151,100 |
| 2025-06-27 | $14.45 | $15.53 | $14.34 | $14.92 | $14.92 | 31,915,460 |
| 2025-06-26 | $14.69 | $15.01 | $14.44 | $14.45 | $14.45 | 17,299,360 |
| 2025-06-25 | $14.16 | $14.64 | $14.02 | $14.56 | $14.56 | 17,907,250 |
| 2025-06-24 | $13.91 | $14.20 | $13.88 | $14.16 | $14.16 | 9,704,900 |
| 2025-06-23 | $13.61 | $14.06 | $13.52 | $13.93 | $13.93 | 10,591,100 |
| 2025-06-20 | $13.78 | $13.92 | $13.55 | $13.59 | $13.59 | 9,201,110 |
| 2025-06-19 | $14.18 | $14.25 | $13.75 | $13.81 | $13.81 | 12,541,600 |
| 2025-06-18 | $14.43 | $14.55 | $14.10 | $14.20 | $14.20 | 14,206,310 |
| 2025-06-17 | $14.86 | $15.11 | $14.59 | $14.72 | $14.72 | 15,047,600 |
| 2025-06-13 | $14.80 | $15.23 | $14.70 | $15.11 | $15.11 | 30,623,210 |
| 2025-06-12 | $14.80 | $14.95 | $14.63 | $14.89 | $14.89 | 16,413,200 |
| 2025-06-11 | $14.98 | $15.18 | $14.78 | $14.83 | $14.83 | 18,974,300 |
| 2025-06-10 | $15.52 | $15.57 | $14.80 | $14.99 | $14.99 | 23,017,500 |
| 2025-06-09 | $14.90 | $15.85 | $14.89 | $15.31 | $15.31 | 25,474,890 |
| 2025-06-06 | $15.24 | $15.33 | $14.83 | $14.94 | $14.94 | 16,995,320 |
| 2025-06-05 | $14.95 | $15.37 | $14.73 | $15.32 | $15.32 | 22,306,940 |
| 2025-06-04 | $14.82 | $15.19 | $14.56 | $14.97 | $14.97 | 20,574,240 |
| 2025-06-03 | $14.18 | $14.83 | $14.13 | $14.74 | $14.74 | 20,097,110 |
| 2025-05-30 | $14.42 | $14.52 | $14.26 | $14.28 | $14.28 | 11,435,930 |
| 2025-05-29 | $13.95 | $14.55 | $13.95 | $14.51 | $14.51 | 18,292,890 |
| 2025-05-28 | $14.25 | $14.26 | $13.89 | $13.96 | $13.96 | 11,056,550 |
| 2025-05-27 | $14.19 | $14.31 | $13.97 | $14.27 | $14.27 | 13,790,340 |
| 2025-05-26 | $14.40 | $14.47 | $14.02 | $14.19 | $14.19 | 17,360,140 |
| 2025-05-23 | $14.23 | $14.98 | $14.21 | $14.47 | $14.47 | 27,660,940 |
| 2025-05-22 | $14.68 | $14.69 | $14.20 | $14.25 | $14.25 | 18,128,700 |
| 2025-05-21 | $14.61 | $15.42 | $14.58 | $14.76 | $14.76 | 28,111,020 |
| 2025-05-20 | $14.56 | $14.80 | $14.51 | $14.63 | $14.63 | 14,739,070 |
| 2025-05-19 | $14.81 | $14.85 | $14.41 | $14.67 | $14.67 | 13,565,810 |
| 2025-05-16 | $14.90 | $15.12 | $14.81 | $14.85 | $14.85 | 12,468,550 |
| 2025-05-15 | $15.56 | $15.77 | $14.95 | $14.98 | $14.98 | 20,860,020 |
| 2025-05-14 | $15.53 | $16.17 | $15.37 | $15.67 | $15.67 | 35,373,380 |
| 2025-05-13 | $14.67 | $15.98 | $14.60 | $15.71 | $15.71 | 53,608,830 |
| 2025-05-12 | $14.36 | $14.58 | $14.27 | $14.51 | $14.51 | 13,964,470 |
| 2025-05-09 | $14.72 | $14.82 | $14.12 | $14.27 | $14.27 | 15,630,960 |
| 2025-05-08 | $14.66 | $15.04 | $14.60 | $14.75 | $14.75 | 15,609,630 |
| 2025-05-07 | $14.97 | $15.07 | $14.55 | $14.80 | $14.80 | 23,136,790 |
| 2025-05-06 | $14.09 | $14.96 | $14.09 | $14.74 | $14.74 | 27,781,240 |
| 2025-04-30 | $13.90 | $14.19 | $13.78 | $14.03 | $14.03 | 17,220,490 |
| 2025-04-29 | $13.53 | $14.04 | $13.47 | $13.88 | $13.88 | 17,985,820 |
| 2025-04-28 | $13.60 | $13.87 | $13.40 | $13.68 | $13.68 | 17,977,980 |
| 2025-04-25 | $14.30 | $14.67 | $13.75 | $13.75 | $13.75 | 33,607,980 |
| 2025-04-24 | $14.20 | $14.30 | $13.77 | $13.80 | $13.80 | 12,453,200 |
| 2025-04-23 | $14.09 | $14.37 | $14.06 | $14.18 | $14.18 | 15,889,000 |
| 2025-04-22 | $14.20 | $14.28 | $13.91 | $13.99 | $13.99 | 12,755,300 |
| 2025-04-21 | $13.66 | $14.22 | $13.57 | $14.20 | $14.20 | 11,583,130 |
| 2025-04-18 | $13.87 | $14.02 | $13.59 | $13.69 | $13.69 | 8,995,700 |
| 2025-04-17 | $13.57 | $14.15 | $13.55 | $13.79 | $13.79 | 13,240,580 |
| 2025-04-16 | $14.03 | $14.08 | $13.52 | $13.66 | $13.66 | 14,783,320 |
| 2025-04-15 | $14.20 | $14.28 | $14.01 | $14.12 | $14.12 | 10,177,070 |
| 2025-04-14 | $14.35 | $14.49 | $14.19 | $14.27 | $14.27 | 15,155,000 |
| 2025-04-11 | $14.00 | $14.45 | $13.90 | $14.17 | $14.17 | 18,444,010 |
| 2025-04-10 | $14.05 | $14.42 | $13.98 | $14.01 | $14.01 | 21,065,800 |
| 2025-04-09 | $13.20 | $13.79 | $12.36 | $13.70 | $13.70 | 28,420,850 |
| 2025-04-08 | $12.83 | $13.73 | $12.83 | $13.32 | $13.32 | 32,736,910 |
| 2025-04-07 | $14.25 | $14.88 | $12.45 | $12.63 | $12.63 | 35,861,090 |
| 2025-04-03 | $15.57 | $15.93 | $15.39 | $15.56 | $15.56 | 12,055,900 |
| 2025-04-02 | $15.68 | $15.94 | $15.63 | $15.76 | $15.76 | 13,872,400 |
| 2025-04-01 | $15.95 | $16.33 | $15.75 | $15.76 | $15.76 | 24,414,800 |
| 2025-03-31 | $15.88 | $15.96 | $15.24 | $15.88 | $15.88 | 19,496,300 |
| 2025-03-28 | $15.90 | $16.25 | $15.85 | $15.88 | $15.88 | 15,244,470 |
| 2025-03-27 | $16.20 | $16.30 | $15.78 | $16.06 | $16.06 | 18,347,000 |
| 2025-03-26 | $16.33 | $16.73 | $15.98 | $16.23 | $16.23 | 28,207,170 |
| 2025-03-25 | $15.93 | $16.99 | $15.69 | $16.44 | $16.44 | 44,478,450 |
| 2025-03-24 | $16.23 | $16.29 | $15.55 | $15.87 | $15.87 | 19,124,710 |
| 2025-03-21 | $16.64 | $16.65 | $15.98 | $16.00 | $16.00 | 25,752,980 |
| 2025-03-20 | $16.71 | $16.90 | $16.45 | $16.75 | $16.75 | 20,105,810 |
| 2025-03-19 | $16.86 | $17.22 | $16.70 | $16.81 | $16.81 | 22,033,720 |
| 2025-03-18 | $17.20 | $17.55 | $17.01 | $17.05 | $17.05 | 22,919,360 |
| 2025-03-17 | $17.34 | $17.39 | $17.01 | $17.14 | $17.14 | 23,272,250 |
| 2025-03-14 | $17.50 | $17.56 | $16.91 | $17.40 | $17.40 | 32,887,460 |
| 2025-03-13 | $17.35 | $17.45 | $16.88 | $17.26 | $17.26 | 32,650,050 |
| 2025-03-12 | $17.86 | $18.07 | $17.30 | $17.32 | $17.32 | 47,822,720 |
| 2025-03-11 | $17.71 | $18.37 | $17.63 | $17.85 | $17.85 | 62,844,900 |
| 2025-03-10 | $19.80 | $19.80 | $18.13 | $18.50 | $18.50 | 105,012,410 |
| 2025-03-07 | $18.71 | $18.88 | $17.76 | $17.95 | $17.95 | 59,972,790 |
| 2025-03-06 | $17.87 | $19.00 | $17.80 | $18.44 | $18.44 | 69,507,960 |
| 2025-03-05 | $17.79 | $18.04 | $17.43 | $17.84 | $17.84 | 41,998,640 |
| 2025-03-04 | $17.27 | $18.49 | $17.18 | $18.04 | $18.04 | 65,418,000 |
| 2025-03-03 | $16.59 | $17.95 | $16.50 | $17.48 | $17.48 | 64,753,530 |
| 2025-02-28 | $17.31 | $17.68 | $16.42 | $16.55 | $16.55 | 45,806,580 |
| 2025-02-27 | $17.90 | $18.06 | $17.39 | $17.58 | $17.58 | 48,629,470 |
| 2025-02-26 | $18.41 | $18.63 | $17.52 | $17.80 | $17.80 | 76,182,330 |
| 2025-02-25 | $18.24 | $19.41 | $17.90 | $18.66 | $18.66 | 79,855,500 |
| 2025-02-24 | $18.45 | $18.74 | $17.68 | $18.62 | $18.62 | 66,363,080 |
| 2025-02-20 | $18.86 | $20.80 | $18.66 | $18.93 | $18.93 | 114,401,220 |
| 2025-02-19 | $17.50 | $19.88 | $16.71 | $18.91 | $18.91 | 122,448,810 |
| 2025-02-18 | $19.19 | $19.32 | $17.38 | $17.50 | $17.50 | 110,133,550 |
| 2025-02-17 | $19.10 | $21.75 | $19.00 | $19.82 | $19.82 | 166,640,260 |
| 2025-02-14 | $15.90 | $18.30 | $15.90 | $18.14 | $18.14 | 140,607,140 |
| 2025-02-13 | $14.50 | $15.68 | $14.21 | $15.25 | $15.25 | 88,243,820 |
| 2025-02-12 | $13.85 | $14.88 | $13.82 | $14.40 | $14.40 | 74,431,420 |
| 2025-02-11 | $14.58 | $14.58 | $13.80 | $13.94 | $13.94 | 84,438,250 |
| 2025-02-10 | $12.58 | $14.88 | $12.44 | $14.88 | $14.88 | 106,466,080 |
| 2025-02-07 | $11.25 | $12.75 | $11.20 | $12.40 | $12.40 | 49,006,310 |
| 2025-02-06 | $10.96 | $11.34 | $10.77 | $11.33 | $11.33 | 16,110,180 |
| 2025-02-05 | $10.58 | $11.13 | $10.52 | $10.97 | $10.97 | 16,084,170 |
| 2025-01-27 | $10.66 | $10.90 | $10.45 | $10.45 | $10.45 | 9,733,300 |
| 2025-01-24 | $10.57 | $10.70 | $10.47 | $10.68 | $10.68 | 7,819,740 |
| 2025-01-23 | $10.56 | $10.75 | $10.53 | $10.55 | $10.55 | 9,447,790 |
| 2025-01-22 | $10.56 | $10.59 | $10.37 | $10.45 | $10.45 | 5,677,120 |
| 2025-01-21 | $10.78 | $10.80 | $10.50 | $10.60 | $10.60 | 6,110,620 |
| 2025-01-20 | $10.78 | $10.91 | $10.71 | $10.73 | $10.73 | 7,104,900 |
| 2025-01-17 | $10.65 | $10.75 | $10.55 | $10.64 | $10.64 | 6,170,760 |
| 2025-01-16 | $10.66 | $10.88 | $10.58 | $10.69 | $10.69 | 8,953,060 |
| 2025-01-15 | $10.70 | $10.76 | $10.54 | $10.63 | $10.63 | 7,969,420 |
| 2025-01-14 | $10.38 | $10.75 | $10.38 | $10.74 | $10.74 | 10,673,340 |
| 2025-01-13 | $10.28 | $10.42 | $10.17 | $10.38 | $10.38 | 7,986,000 |
| 2025-01-09 | $10.61 | $11.09 | $10.52 | $10.76 | $10.76 | 15,720,390 |
| 2025-01-08 | $10.83 | $10.92 | $10.50 | $10.69 | $10.69 | 10,975,690 |
| 2025-01-07 | $10.98 | $10.99 | $10.71 | $10.88 | $10.88 | 8,688,300 |
| 2025-01-06 | $10.82 | $11.15 | $10.77 | $11.00 | $11.00 | 10,199,940 |
| 2025-01-03 | $11.09 | $11.15 | $10.77 | $10.82 | $10.82 | 11,189,810 |
| 2025-01-02 | $11.35 | $11.40 | $10.96 | $11.04 | $11.04 | 9,527,690 |
| 2024-12-31 | $11.79 | $11.86 | $11.35 | $11.35 | $11.35 | 10,832,020 |
| 2024-12-30 | $11.90 | $11.91 | $11.71 | $11.80 | $11.80 | 7,965,720 |
| 2024-12-27 | $11.89 | $12.07 | $11.78 | $11.94 | $11.94 | 8,826,260 |
| 2024-12-26 | $12.08 | $12.18 | $11.91 | $11.92 | $11.92 | 10,515,170 |
| 2024-12-25 | $12.20 | $12.29 | $11.96 | $12.14 | $12.14 | 7,995,350 |
| 2024-12-24 | $12.05 | $12.17 | $11.97 | $12.11 | $12.11 | 8,027,520 |
| 2024-12-23 | $12.47 | $12.49 | $12.00 | $12.02 | $12.02 | 12,628,230 |
| 2024-12-20 | $12.66 | $12.78 | $12.46 | $12.49 | $12.49 | 11,554,450 |
| 2024-12-19 | $12.65 | $12.71 | $12.44 | $12.68 | $12.68 | 8,995,940 |
| 2024-12-18 | $12.77 | $12.85 | $12.64 | $12.75 | $12.75 | 6,620,240 |
| 2024-12-17 | $13.00 | $13.04 | $12.68 | $12.68 | $12.68 | 9,420,320 |
| 2024-12-16 | $13.15 | $13.21 | $12.90 | $13.04 | $13.04 | 9,829,790 |
| 2024-12-13 | $13.42 | $13.45 | $13.05 | $13.14 | $13.14 | 16,093,880 |
| 2024-12-12 | $13.40 | $13.54 | $13.31 | $13.48 | $13.48 | 11,205,550 |
| 2024-12-11 | $13.35 | $13.56 | $13.30 | $13.45 | $13.45 | 10,397,590 |
| 2024-12-10 | $13.72 | $13.88 | $13.32 | $13.33 | $13.33 | 19,708,610 |
| 2024-12-09 | $13.28 | $13.45 | $13.05 | $13.23 | $13.23 | 17,527,940 |
| 2024-12-06 | $12.66 | $13.12 | $12.66 | $13.09 | $13.09 | 16,382,500 |
| 2024-12-05 | $12.48 | $12.75 | $12.42 | $12.69 | $12.69 | 9,571,180 |
| 2024-12-04 | $12.81 | $12.85 | $12.46 | $12.52 | $12.52 | 11,725,040 |
| 2024-12-03 | $12.98 | $12.99 | $12.71 | $12.87 | $12.87 | 12,533,300 |
| 2024-12-02 | $12.78 | $13.08 | $12.71 | $12.98 | $12.98 | 13,181,210 |
| 2024-11-29 | $12.63 | $12.93 | $12.46 | $12.79 | $12.79 | 14,192,230 |
| 2024-11-28 | $12.71 | $12.81 | $12.56 | $12.70 | $12.70 | 12,588,800 |
| 2024-11-27 | $12.61 | $12.75 | $12.25 | $12.72 | $12.72 | 17,100,630 |
| 2024-11-26 | $12.65 | $13.06 | $12.63 | $12.69 | $12.69 | 15,290,770 |
| 2024-11-25 | $13.10 | $13.25 | $12.40 | $12.70 | $12.70 | 22,335,670 |
| 2024-11-22 | $13.19 | $13.30 | $12.38 | $12.39 | $12.39 | 16,824,930 |
| 2024-11-21 | $13.39 | $13.46 | $13.08 | $13.25 | $13.25 | 10,205,490 |
| 2024-11-20 | $13.19 | $13.48 | $13.15 | $13.43 | $13.43 | 12,927,250 |
| 2024-11-19 | $13.00 | $13.23 | $12.86 | $13.23 | $13.23 | 11,909,210 |
| 2024-11-18 | $13.11 | $13.30 | $12.81 | $12.92 | $12.92 | 14,028,170 |
| 2024-11-15 | $13.48 | $13.60 | $13.02 | $13.06 | $13.06 | 15,914,800 |
| 2024-11-14 | $13.99 | $14.08 | $13.40 | $13.47 | $13.47 | 19,083,580 |
| 2024-11-13 | $14.45 | $14.58 | $13.88 | $14.11 | $14.11 | 23,343,390 |
| 2024-11-12 | $14.42 | $15.13 | $14.39 | $14.53 | $14.53 | 38,816,850 |
| 2024-11-11 | $13.70 | $14.34 | $13.65 | $14.29 | $14.29 | 31,239,060 |
| 2024-11-08 | $13.58 | $13.84 | $13.42 | $13.51 | $13.51 | 18,941,270 |
| 2024-11-07 | $13.03 | $13.55 | $12.96 | $13.53 | $13.53 | 17,472,400 |
| 2024-11-06 | $13.11 | $13.30 | $12.96 | $13.11 | $13.11 | 17,055,160 |
| 2024-11-05 | $12.57 | $13.13 | $12.42 | $13.10 | $13.10 | 19,349,820 |
| 2024-11-04 | $12.38 | $12.72 | $12.29 | $12.57 | $12.57 | 11,283,680 |
| 2024-11-01 | $12.61 | $12.70 | $12.24 | $12.31 | $12.31 | 14,541,000 |
| 2024-10-31 | $12.69 | $12.91 | $12.60 | $12.70 | $12.70 | 13,214,220 |
| 2024-10-30 | $12.75 | $12.98 | $12.50 | $12.73 | $12.73 | 15,168,360 |
| 2024-10-29 | $13.40 | $13.66 | $12.82 | $12.86 | $12.86 | 25,832,620 |
| 2024-10-28 | $12.98 | $13.16 | $12.87 | $13.10 | $13.10 | 13,303,630 |
| 2024-10-25 | $12.72 | $13.14 | $12.69 | $12.98 | $12.98 | 16,486,140 |
| 2024-10-24 | $12.92 | $13.15 | $12.69 | $12.75 | $12.75 | 14,348,330 |
| 2024-10-23 | $13.17 | $13.30 | $12.98 | $13.03 | $13.03 | 16,433,500 |
| 2024-10-22 | $13.01 | $13.29 | $12.80 | $13.19 | $13.19 | 16,654,340 |
| 2024-10-21 | $12.95 | $13.15 | $12.82 | $12.95 | $12.95 | 17,201,080 |
| 2024-10-18 | $12.35 | $13.25 | $12.26 | $12.83 | $12.83 | 20,757,280 |
| 2024-10-17 | $12.54 | $12.74 | $12.33 | $12.35 | $12.35 | 12,086,180 |
| 2024-10-16 | $12.33 | $12.79 | $12.32 | $12.51 | $12.51 | 12,569,410 |
| 2024-10-15 | $13.11 | $13.13 | $12.60 | $12.61 | $12.61 | 16,154,210 |
| 2024-10-14 | $12.75 | $13.21 | $12.48 | $13.10 | $13.10 | 21,716,150 |
| 2024-10-11 | $13.28 | $13.30 | $12.36 | $12.56 | $12.56 | 21,961,170 |
| 2024-10-10 | $13.41 | $14.03 | $13.07 | $13.30 | $13.30 | 31,978,800 |
| 2024-10-09 | $14.09 | $14.45 | $13.00 | $13.02 | $13.02 | 44,953,710 |
| 2024-10-08 | $16.15 | $16.30 | $14.10 | $15.07 | $15.07 | 57,596,420 |
| 2024-09-30 | $12.41 | $13.74 | $12.41 | $13.65 | $13.65 | 49,989,250 |
| 2024-09-27 | $11.15 | $12.35 | $11.14 | $11.92 | $11.92 | 41,649,140 |
| 2024-09-26 | $9.79 | $10.77 | $9.72 | $10.76 | $10.76 | 28,536,410 |
| 2024-09-25 | $9.55 | $10.11 | $9.55 | $9.78 | $9.78 | 25,269,960 |
| 2024-09-24 | $9.03 | $9.45 | $9.02 | $9.45 | $9.45 | 15,569,900 |
| 2024-09-23 | $9.02 | $9.16 | $8.97 | $9.02 | $9.02 | 7,725,540 |
| 2024-09-20 | $9.10 | $9.14 | $8.90 | $8.96 | $8.96 | 9,559,860 |
| 2024-09-19 | $9.55 | $9.82 | $9.49 | $9.68 | $9.68 | 11,598,970 |
| 2024-09-18 | $9.73 | $9.76 | $9.33 | $9.52 | $9.52 | 10,134,920 |
| 2024-09-13 | $9.91 | $9.91 | $9.73 | $9.73 | $9.73 | 6,636,050 |
| 2024-09-12 | $9.98 | $10.14 | $9.91 | $9.92 | $9.92 | 8,481,330 |
| 2024-09-11 | $9.86 | $10.02 | $9.83 | $9.95 | $9.95 | 6,709,400 |
| 2024-09-10 | $9.98 | $10.01 | $9.72 | $9.92 | $9.92 | 8,882,800 |
| 2024-09-09 | $9.89 | $10.20 | $9.89 | $9.96 | $9.96 | 11,920,900 |
| 2024-09-06 | $10.17 | $10.18 | $9.88 | $9.90 | $9.90 | 7,790,200 |
| 2024-09-05 | $9.97 | $10.20 | $9.94 | $10.18 | $10.18 | 10,146,100 |
| 2024-09-04 | $9.93 | $10.15 | $9.88 | $9.94 | $9.94 | 9,142,800 |
| 2024-09-03 | $9.94 | $10.16 | $9.75 | $9.99 | $9.99 | 15,485,170 |
| 2024-09-02 | $10.52 | $10.55 | $9.96 | $9.98 | $9.98 | 16,475,430 |
| 2024-08-30 | $10.43 | $10.84 | $10.34 | $10.53 | $10.53 | 15,561,460 |
| 2024-08-29 | $10.18 | $10.55 | $10.13 | $10.45 | $10.45 | 12,014,460 |
| 2024-08-28 | $10.51 | $10.60 | $10.17 | $10.19 | $10.19 | 13,589,700 |
| 2024-08-27 | $10.57 | $10.80 | $10.42 | $10.58 | $10.58 | 9,814,530 |
| 2024-08-26 | $11.00 | $11.07 | $10.39 | $10.59 | $10.59 | 16,170,540 |
| 2024-08-23 | $11.00 | $11.13 | $10.78 | $11.07 | $11.07 | 10,433,460 |
| 2024-08-22 | $11.58 | $11.64 | $10.97 | $11.02 | $11.02 | 10,654,200 |
| 2024-08-21 | $11.74 | $11.76 | $11.52 | $11.56 | $11.56 | 5,644,800 |
| 2024-08-20 | $12.19 | $12.28 | $11.77 | $11.80 | $11.80 | 7,997,860 |
| 2024-08-19 | $12.38 | $12.68 | $12.16 | $12.22 | $12.22 | 9,550,660 |
| 2024-08-16 | $12.20 | $12.56 | $11.89 | $12.43 | $12.43 | 13,982,200 |
| 2024-08-15 | $12.25 | $12.50 | $12.09 | $12.24 | $12.24 | 6,638,400 |
| 2024-08-14 | $12.33 | $12.36 | $12.03 | $12.17 | $12.17 | 6,271,660 |
| 2024-08-13 | $12.59 | $12.61 | $12.21 | $12.41 | $12.41 | 8,593,800 |
| 2024-08-12 | $12.52 | $12.96 | $12.31 | $12.66 | $12.66 | 13,217,350 |
| 2024-08-09 | $12.70 | $12.77 | $12.23 | $12.23 | $12.23 | 7,823,240 |
| 2024-08-08 | $12.61 | $12.85 | $12.57 | $12.66 | $12.66 | 6,320,010 |
| 2024-08-07 | $12.85 | $12.85 | $12.62 | $12.63 | $12.63 | 5,883,830 |
| 2024-08-06 | $12.56 | $13.08 | $12.56 | $12.89 | $12.89 | 10,716,700 |
| 2024-08-05 | $12.49 | $12.84 | $12.45 | $12.46 | $12.46 | 8,426,160 |
| 2024-08-02 | $12.41 | $12.93 | $12.38 | $12.53 | $12.53 | 8,160,790 |
| 2024-08-01 | $12.56 | $12.63 | $12.40 | $12.49 | $12.49 | 4,499,840 |
| 2024-07-31 | $12.01 | $12.59 | $11.93 | $12.55 | $12.55 | 9,057,400 |
| 2024-07-30 | $11.90 | $12.13 | $11.87 | $12.04 | $12.04 | 3,878,380 |
| 2024-07-29 | $12.24 | $12.25 | $11.91 | $11.93 | $11.93 | 4,183,240 |
| 2024-07-26 | $12.12 | $12.27 | $12.05 | $12.23 | $12.23 | 3,971,200 |
| 2024-07-25 | $11.85 | $12.26 | $11.84 | $12.14 | $12.14 | 4,556,660 |
| 2024-07-24 | $12.17 | $12.26 | $11.90 | $11.93 | $11.93 | 4,398,660 |
| 2024-07-23 | $12.50 | $12.60 | $12.18 | $12.20 | $12.20 | 5,360,450 |
| 2024-07-22 | $12.65 | $12.74 | $12.50 | $12.58 | $12.58 | 4,201,740 |
| 2024-07-19 | $12.58 | $12.82 | $12.44 | $12.64 | $12.64 | 5,490,060 |
| 2024-07-18 | $12.56 | $12.70 | $12.41 | $12.68 | $12.68 | 5,653,880 |
| 2024-07-17 | $12.39 | $12.74 | $12.38 | $12.62 | $12.62 | 7,004,260 |
| 2024-07-16 | $12.53 | $12.58 | $12.36 | $12.39 | $12.39 | 5,683,410 |
| 2024-07-15 | $12.74 | $12.81 | $12.50 | $12.53 | $12.53 | 5,042,900 |
| 2024-07-12 | $12.75 | $12.88 | $12.69 | $12.78 | $12.78 | 6,643,180 |
| 2024-07-11 | $12.73 | $12.86 | $12.58 | $12.75 | $12.75 | 9,939,900 |
| 2024-07-10 | $11.70 | $12.74 | $11.65 | $12.59 | $12.59 | 19,259,140 |
| 2024-07-09 | $11.60 | $11.79 | $11.46 | $11.73 | $11.73 | 6,707,130 |
| 2024-07-08 | $12.10 | $12.11 | $11.65 | $11.70 | $11.70 | 8,232,220 |
| 2024-07-05 | $11.73 | $12.20 | $11.62 | $12.13 | $12.13 | 7,061,240 |
| 2024-07-04 | $11.98 | $12.08 | $11.72 | $11.73 | $11.73 | 5,794,300 |
| 2024-07-03 | $11.82 | $12.19 | $11.78 | $12.04 | $12.04 | 7,650,530 |
| 2024-07-02 | $11.95 | $12.06 | $11.74 | $11.86 | $11.86 | 7,906,700 |
| 2024-07-01 | $11.95 | $11.98 | $11.58 | $11.90 | $11.90 | 10,308,770 |
| 2024-06-28 | $12.17 | $12.37 | $11.97 | $12.00 | $12.00 | 7,892,170 |
| 2024-06-27 | $12.44 | $12.50 | $12.12 | $12.12 | $12.12 | 7,413,400 |
| 2024-06-26 | $11.83 | $12.49 | $11.75 | $12.46 | $12.46 | 12,956,930 |
| 2024-06-25 | $11.80 | $11.92 | $11.62 | $11.85 | $11.85 | 8,871,160 |
| 2024-06-24 | $12.06 | $12.08 | $11.56 | $11.81 | $11.81 | 15,950,180 |
| 2024-06-21 | $12.30 | $12.41 | $12.09 | $12.11 | $12.11 | 10,895,130 |
| 2024-06-20 | $12.70 | $12.90 | $12.35 | $12.35 | $12.35 | 9,844,120 |
| 2024-06-19 | $13.08 | $13.14 | $12.75 | $12.75 | $12.75 | 7,887,760 |
| 2024-06-18 | $13.08 | $13.25 | $12.97 | $13.01 | $13.01 | 9,559,510 |
| 2024-06-17 | $13.00 | $13.18 | $12.81 | $13.14 | $13.14 | 15,059,610 |
| 2024-06-14 | $12.88 | $13.22 | $12.49 | $13.13 | $13.13 | 30,976,910 |
| 2024-06-13 | $13.18 | $13.19 | $12.84 | $12.89 | $12.89 | 12,439,290 |
| 2024-06-12 | $13.19 | $13.35 | $13.08 | $13.18 | $13.18 | 9,771,490 |
| 2024-06-11 | $12.85 | $13.19 | $12.61 | $13.13 | $13.13 | 9,905,590 |
| 2024-06-07 | $12.95 | $13.18 | $12.84 | $12.91 | $12.91 | 10,731,680 |
| 2024-06-06 | $13.22 | $13.25 | $12.82 | $12.90 | $12.90 | 11,371,560 |
| 2024-06-05 | $13.01 | $13.45 | $12.92 | $13.15 | $13.15 | 14,433,630 |
| 2024-06-04 | $12.94 | $13.04 | $12.73 | $13.01 | $13.01 | 9,402,090 |
| 2024-06-03 | $13.35 | $13.38 | $12.85 | $12.97 | $12.97 | 11,584,720 |
| 2024-05-31 | $13.30 | $13.54 | $13.29 | $13.38 | $13.38 | 8,064,910 |
| 2024-05-30 | $13.27 | $13.44 | $13.18 | $13.26 | $13.26 | 7,762,720 |
| 2024-05-29 | $13.43 | $13.60 | $13.32 | $13.36 | $13.36 | 7,484,000 |
| 2024-05-28 | $13.53 | $13.65 | $13.41 | $13.43 | $13.43 | 7,898,700 |
| 2024-05-27 | $13.36 | $13.67 | $13.16 | $13.64 | $13.64 | 13,881,500 |
| 2024-05-24 | $13.70 | $13.83 | $13.35 | $13.36 | $13.36 | 14,530,720 |
| 2024-05-23 | $14.23 | $14.24 | $13.75 | $13.77 | $13.77 | 13,877,040 |
| 2024-05-22 | $14.14 | $14.35 | $13.98 | $14.23 | $14.23 | 10,924,800 |
| 2024-05-21 | $14.39 | $14.39 | $14.04 | $14.12 | $14.12 | 9,692,390 |
| 2024-05-20 | $14.30 | $14.57 | $14.26 | $14.41 | $14.41 | 12,352,140 |
| 2024-05-17 | $13.88 | $14.48 | $13.85 | $14.38 | $14.38 | 19,530,420 |
| 2024-05-16 | $14.06 | $14.11 | $13.84 | $13.87 | $13.87 | 11,474,900 |
| 2024-05-15 | $14.20 | $14.22 | $13.94 | $13.99 | $13.99 | 9,943,250 |
| 2024-05-14 | $14.15 | $14.55 | $14.13 | $14.23 | $14.23 | 9,837,160 |
| 2024-05-13 | $14.61 | $14.69 | $14.10 | $14.15 | $14.15 | 15,366,270 |
| 2024-05-10 | $15.16 | $15.21 | $14.65 | $14.69 | $14.69 | 15,435,700 |
| 2024-05-09 | $14.87 | $15.20 | $14.80 | $15.14 | $15.14 | 15,162,730 |
| 2024-05-08 | $15.11 | $15.36 | $14.76 | $14.95 | $14.95 | 20,396,710 |
| 2024-05-07 | $14.89 | $15.19 | $14.69 | $15.11 | $15.11 | 22,967,150 |
| 2024-05-06 | $14.25 | $14.80 | $14.25 | $14.79 | $14.79 | 28,442,180 |
| 2024-04-30 | $14.65 | $14.72 | $13.98 | $14.10 | $14.10 | 21,970,120 |
| 2024-04-29 | $13.98 | $14.73 | $13.73 | $14.68 | $14.68 | 24,507,720 |
| 2024-04-26 | $14.08 | $14.28 | $13.90 | $14.13 | $14.13 | 19,943,210 |
| 2024-04-25 | $14.10 | $14.48 | $14.02 | $14.24 | $14.24 | 12,072,360 |
| 2024-04-24 | $14.37 | $14.39 | $14.04 | $14.15 | $14.15 | 12,499,240 |
| 2024-04-23 | $14.31 | $14.50 | $14.16 | $14.40 | $14.40 | 12,713,530 |
| 2024-04-22 | $14.26 | $14.64 | $14.06 | $14.32 | $14.32 | 16,945,750 |
| 2024-04-19 | $14.40 | $14.51 | $14.21 | $14.36 | $14.36 | 11,051,160 |
| 2024-04-18 | $14.61 | $14.80 | $14.41 | $14.48 | $14.48 | 13,182,270 |
| 2024-04-17 | $14.64 | $14.99 | $14.53 | $14.75 | $14.75 | 14,128,910 |
| 2024-04-16 | $14.90 | $14.96 | $14.43 | $14.54 | $14.54 | 12,932,610 |
| 2024-04-15 | $14.86 | $15.27 | $14.66 | $14.99 | $14.99 | 15,442,390 |
| 2024-04-12 | $15.31 | $15.46 | $14.91 | $14.94 | $14.94 | 13,314,800 |
| 2024-04-11 | $15.65 | $15.70 | $15.31 | $15.36 | $15.36 | 13,292,000 |
| 2024-04-10 | $16.27 | $16.30 | $15.67 | $15.72 | $15.72 | 12,281,490 |
| 2024-04-09 | $16.00 | $16.41 | $15.80 | $16.40 | $16.40 | 13,578,150 |
| 2024-04-08 | $16.76 | $16.80 | $15.96 | $15.97 | $15.97 | 18,020,110 |
| 2024-04-03 | $17.25 | $17.43 | $16.81 | $16.83 | $16.83 | 13,028,560 |
| 2024-04-02 | $18.04 | $18.15 | $17.18 | $17.28 | $17.28 | 16,705,420 |
| 2024-04-01 | $17.48 | $18.14 | $17.48 | $18.14 | $18.14 | 11,332,280 |
| 2024-03-29 | $17.77 | $17.89 | $17.25 | $17.48 | $17.48 | 10,346,030 |
| 2024-03-28 | $17.62 | $18.15 | $17.50 | $17.77 | $17.77 | 11,546,400 |
| 2024-03-27 | $17.85 | $18.04 | $17.54 | $17.65 | $17.65 | 10,253,270 |
| 2024-03-26 | $17.84 | $18.00 | $17.49 | $17.80 | $17.80 | 12,207,230 |
| 2024-03-25 | $18.35 | $18.55 | $17.90 | $17.90 | $17.90 | 11,782,290 |
| 2024-03-22 | $18.90 | $19.03 | $18.10 | $18.49 | $18.49 | 19,525,610 |
| 2024-03-21 | $19.65 | $19.82 | $18.77 | $18.88 | $18.88 | 31,640,600 |
| 2024-03-20 | $19.44 | $20.60 | $18.97 | $19.84 | $19.84 | 34,058,470 |
| 2024-03-19 | $19.83 | $20.23 | $19.33 | $19.37 | $19.37 | 19,853,890 |
| 2024-03-18 | $19.90 | $20.51 | $19.00 | $19.85 | $19.85 | 23,948,270 |
| 2024-03-15 | $18.95 | $19.26 | $18.55 | $18.97 | $18.97 | 7,907,400 |
| 2024-03-14 | $19.32 | $19.78 | $18.86 | $18.98 | $18.98 | 9,056,510 |
| 2024-03-13 | $19.38 | $19.45 | $18.81 | $19.14 | $19.14 | 7,914,550 |
| 2024-03-12 | $19.16 | $19.55 | $19.15 | $19.43 | $19.43 | 6,736,090 |
| 2024-03-11 | $18.40 | $19.15 | $18.30 | $19.11 | $19.11 | 8,246,490 |
| 2024-03-08 | $18.34 | $18.56 | $18.10 | $18.39 | $18.39 | 6,304,130 |
| 2024-03-07 | $18.95 | $19.14 | $18.34 | $18.34 | $18.34 | 8,082,620 |
| 2024-03-06 | $19.25 | $19.38 | $18.69 | $18.96 | $18.96 | 7,297,140 |
| 2024-03-05 | $19.94 | $19.94 | $19.03 | $19.23 | $19.23 | 10,180,840 |
| 2024-03-04 | $19.25 | $20.16 | $19.21 | $20.00 | $20.00 | 11,934,110 |
| 2024-03-01 | $19.20 | $19.30 | $18.91 | $19.25 | $19.25 | 6,206,400 |
| 2024-02-29 | $18.64 | $19.31 | $18.54 | $19.20 | $19.20 | 8,598,300 |
| 2024-02-28 | $19.31 | $19.99 | $18.70 | $18.77 | $18.77 | 11,356,820 |
| 2024-02-27 | $18.88 | $19.28 | $18.77 | $19.26 | $19.26 | 7,284,340 |
| 2024-02-26 | $18.80 | $19.25 | $18.60 | $19.02 | $19.02 | 8,708,220 |
| 2024-02-23 | $18.95 | $19.02 | $18.43 | $18.90 | $18.90 | 9,834,560 |
| 2024-02-22 | $18.80 | $19.04 | $18.54 | $18.95 | $18.95 | 9,907,870 |
| 2024-02-21 | $18.87 | $19.45 | $18.53 | $18.95 | $18.95 | 9,428,470 |
| 2024-02-20 | $18.98 | $19.32 | $18.60 | $18.96 | $18.96 | 8,810,740 |
| 2024-02-19 | $20.09 | $20.09 | $18.81 | $19.11 | $19.11 | 12,688,590 |
| 2024-02-08 | $19.77 | $21.20 | $19.61 | $19.80 | $19.80 | 16,158,950 |
| 2024-02-07 | $18.28 | $19.73 | $18.02 | $19.62 | $19.62 | 18,254,980 |
| 2024-02-06 | $16.23 | $18.43 | $15.90 | $18.09 | $18.09 | 12,777,430 |
| 2024-02-05 | $16.50 | $17.23 | $15.28 | $16.09 | $16.09 | 11,573,840 |
| 2024-02-02 | $17.46 | $17.60 | $15.90 | $16.47 | $16.47 | 8,031,860 |
| 2024-02-01 | $17.20 | $17.97 | $17.20 | $17.42 | $17.42 | 8,649,700 |
| 2024-01-31 | $17.97 | $18.00 | $17.28 | $17.42 | $17.42 | 9,656,420 |
| 2024-01-30 | $18.35 | $18.74 | $18.00 | $18.05 | $18.05 | 6,960,900 |
| 2024-01-29 | $19.16 | $19.33 | $18.33 | $18.41 | $18.41 | 8,287,130 |
| 2024-01-26 | $19.46 | $19.69 | $19.00 | $19.09 | $19.09 | 6,760,240 |
| 2024-01-25 | $19.23 | $19.76 | $18.90 | $19.48 | $19.48 | 8,364,800 |
| 2024-01-24 | $19.58 | $19.76 | $18.65 | $19.18 | $19.18 | 5,945,600 |
| 2024-01-23 | $19.58 | $19.62 | $19.20 | $19.34 | $19.34 | 5,047,520 |
| 2024-01-22 | $20.71 | $20.72 | $19.41 | $19.42 | $19.42 | 10,138,290 |
| 2024-01-19 | $20.73 | $21.19 | $20.53 | $20.82 | $20.82 | 5,312,680 |
| 2024-01-18 | $20.98 | $21.06 | $20.00 | $20.71 | $20.71 | 5,941,230 |
| 2024-01-17 | $21.84 | $21.88 | $21.04 | $21.10 | $21.10 | 3,152,940 |
| 2024-01-16 | $22.17 | $22.23 | $21.57 | $21.83 | $21.83 | 3,046,300 |
| 2024-01-15 | $22.35 | $22.57 | $22.03 | $22.17 | $22.17 | 2,932,600 |
| 2024-01-12 | $22.94 | $23.12 | $22.44 | $22.49 | $22.49 | 3,089,940 |
| 2024-01-11 | $22.30 | $22.98 | $22.30 | $22.97 | $22.97 | 4,630,190 |
| 2024-01-10 | $22.30 | $22.69 | $22.03 | $22.41 | $22.41 | 3,641,950 |
| 2024-01-09 | $22.10 | $22.40 | $21.98 | $22.10 | $22.10 | 3,077,900 |
| 2024-01-08 | $22.50 | $22.54 | $22.11 | $22.13 | $22.13 | 3,731,140 |
| 2024-01-05 | $23.00 | $23.02 | $22.38 | $22.53 | $22.53 | 4,147,120 |
| 2024-01-04 | $23.03 | $23.03 | $22.53 | $22.83 | $22.83 | 3,498,920 |
| 2024-01-03 | $23.17 | $23.64 | $22.96 | $23.08 | $23.08 | 4,360,740 |
| 2024-01-02 | $23.82 | $23.88 | $23.13 | $23.19 | $23.19 | 4,270,430 |
| 2024-01-01 | $23.81 | $23.81 | $23.81 | $23.81 | $23.81 | 0 |
| 2023-12-29 | $23.60 | $24.07 | $23.50 | $23.81 | $23.81 | 3,256,020 |
| 2023-12-28 | $23.59 | $23.97 | $23.48 | $23.55 | $23.55 | 5,542,240 |
| 2023-12-27 | $23.64 | $23.86 | $23.42 | $23.68 | $23.68 | 2,475,330 |
| 2023-12-26 | $23.94 | $24.18 | $23.60 | $23.74 | $23.74 | 2,124,050 |
| 2023-12-25 | $23.73 | $24.25 | $23.73 | $24.04 | $24.04 | 3,300,980 |
| 2023-12-22 | $24.07 | $24.09 | $23.63 | $23.77 | $23.77 | 4,027,360 |
| 2023-12-21 | $24.24 | $24.42 | $23.73 | $24.05 | $24.05 | 6,234,200 |
| 2023-12-20 | $24.61 | $24.86 | $24.36 | $24.41 | $24.41 | 3,312,970 |
| 2023-12-19 | $24.57 | $24.88 | $24.22 | $24.51 | $24.51 | 4,707,380 |
| 2023-12-18 | $24.80 | $24.92 | $24.44 | $24.62 | $24.62 | 4,431,860 |
| 2023-12-14 | $25.17 | $25.43 | $24.96 | $25.00 | $25.00 | 5,433,440 |
| 2023-12-13 | $25.25 | $25.65 | $25.00 | $25.11 | $25.11 | 6,600,030 |
| 2023-12-12 | $25.66 | $26.00 | $24.90 | $25.13 | $25.13 | 5,519,840 |
| 2023-12-11 | $25.35 | $25.80 | $24.93 | $25.60 | $25.60 | 6,636,910 |
| 2023-12-08 | $25.33 | $25.65 | $24.88 | $25.36 | $25.36 | 10,122,510 |
| 2023-12-07 | $25.52 | $25.82 | $25.00 | $25.27 | $25.27 | 7,404,770 |
| 2023-12-06 | $25.87 | $25.92 | $25.35 | $25.72 | $25.72 | 5,738,600 |
| 2023-12-05 | $26.04 | $26.30 | $25.75 | $25.75 | $25.75 | 4,428,150 |
| 2023-12-04 | $26.52 | $26.60 | $26.06 | $26.16 | $26.16 | 4,041,910 |
| 2023-12-01 | $26.41 | $26.87 | $26.38 | $26.58 | $26.58 | 4,167,480 |
| 2023-11-30 | $26.44 | $26.79 | $26.30 | $26.71 | $26.71 | 2,854,610 |
| 2023-11-29 | $27.25 | $27.35 | $26.34 | $26.44 | $26.44 | 6,149,070 |
| 2023-11-28 | $26.00 | $27.24 | $25.94 | $27.10 | $27.10 | 10,835,310 |
| 2023-11-27 | $26.25 | $26.40 | $25.80 | $26.13 | $26.13 | 10,038,910 |
| 2023-11-24 | $26.30 | $27.18 | $26.20 | $26.51 | $26.51 | 9,805,320 |
| 2023-11-23 | $26.01 | $26.77 | $25.99 | $26.31 | $26.31 | 7,470,420 |
| 2023-11-22 | $26.65 | $27.13 | $26.41 | $26.52 | $26.52 | 10,432,540 |
| 2023-11-21 | $26.83 | $27.50 | $26.20 | $26.45 | $26.45 | 7,449,340 |
| 2023-11-20 | $27.19 | $27.30 | $26.28 | $26.65 | $26.65 | 9,390,240 |
| 2023-11-17 | $26.16 | $27.98 | $26.16 | $27.00 | $27.00 | 19,706,450 |
| 2023-11-16 | $26.03 | $26.62 | $25.49 | $26.24 | $26.24 | 16,607,320 |
| 2023-11-15 | $25.70 | $27.15 | $25.37 | $26.55 | $26.55 | 27,008,310 |
| 2023-11-14 | $23.84 | $25.37 | $23.75 | $25.31 | $25.31 | 9,178,980 |
| 2023-11-13 | $24.40 | $24.68 | $23.68 | $23.85 | $23.85 | 7,570,850 |
| 2023-11-10 | $24.70 | $24.88 | $24.01 | $24.39 | $24.39 | 8,499,030 |
| 2023-11-09 | $24.99 | $26.32 | $24.60 | $24.76 | $24.76 | 15,211,920 |
| 2023-11-08 | $23.67 | $24.56 | $23.58 | $24.38 | $24.38 | 7,147,770 |
| 2023-11-07 | $23.84 | $23.98 | $23.64 | $23.71 | $23.71 | 2,677,190 |
| 2023-11-06 | $23.50 | $23.90 | $23.43 | $23.84 | $23.84 | 4,872,530 |
| 2023-11-03 | $22.63 | $23.47 | $22.61 | $23.35 | $23.35 | 4,643,600 |
| 2023-11-02 | $22.69 | $22.92 | $22.60 | $22.69 | $22.69 | 2,434,090 |
| 2023-11-01 | $22.95 | $23.17 | $22.48 | $22.76 | $22.76 | 4,570,540 |
| 2023-10-31 | $22.70 | $23.16 | $22.45 | $23.00 | $23.00 | 3,714,110 |
| 2023-10-30 | $22.29 | $22.85 | $22.22 | $22.72 | $22.72 | 5,751,600 |
| 2023-10-27 | $21.99 | $22.60 | $21.80 | $22.42 | $22.42 | 5,295,100 |
| 2023-10-26 | $21.94 | $22.12 | $21.45 | $22.00 | $22.00 | 4,293,280 |
| 2023-10-25 | $22.50 | $22.57 | $21.85 | $21.89 | $21.89 | 3,935,590 |
| 2023-10-24 | $22.18 | $22.43 | $21.87 | $22.28 | $22.28 | 3,935,420 |
| 2023-10-23 | $22.79 | $22.88 | $22.01 | $22.20 | $22.20 | 3,964,030 |
| 2023-10-20 | $23.09 | $23.28 | $22.71 | $22.89 | $22.89 | 4,031,340 |
| 2023-10-19 | $22.82 | $23.22 | $22.69 | $22.90 | $22.90 | 2,226,900 |
| 2023-10-18 | $23.41 | $23.41 | $22.74 | $22.93 | $22.93 | 2,911,900 |
| 2023-10-17 | $23.38 | $23.54 | $22.80 | $23.35 | $23.35 | 3,172,700 |
| 2023-10-16 | $23.58 | $23.77 | $23.04 | $23.16 | $23.16 | 2,555,220 |
| 2023-10-13 | $23.22 | $23.65 | $23.22 | $23.57 | $23.57 | 2,370,980 |
| 2023-10-12 | $23.48 | $23.83 | $23.15 | $23.36 | $23.36 | 2,894,770 |
| 2023-10-11 | $22.94 | $23.87 | $22.91 | $23.37 | $23.37 | 4,301,660 |
| 2023-10-10 | $23.47 | $23.47 | $22.90 | $22.99 | $22.99 | 2,388,970 |
| 2023-10-09 | $23.50 | $23.76 | $23.17 | $23.25 | $23.25 | 2,779,100 |
| 2023-09-28 | $23.94 | $24.00 | $23.50 | $23.50 | $23.50 | 2,471,560 |
| 2023-09-27 | $23.55 | $24.26 | $23.55 | $23.90 | $23.90 | 2,975,560 |
| 2023-09-26 | $23.85 | $23.97 | $23.53 | $23.61 | $23.61 | 1,661,060 |
| 2023-09-25 | $23.50 | $24.02 | $23.38 | $23.89 | $23.89 | 3,469,180 |
| 2023-09-22 | $23.38 | $23.55 | $23.14 | $23.51 | $23.51 | 2,779,330 |
| 2023-09-21 | $23.70 | $23.79 | $23.19 | $23.38 | $23.38 | 3,219,820 |
| 2023-09-20 | $23.65 | $23.97 | $23.61 | $23.69 | $23.69 | 2,826,290 |
| 2023-09-19 | $24.07 | $24.07 | $23.50 | $23.70 | $23.70 | 3,600,150 |
| 2023-09-18 | $23.38 | $24.08 | $23.37 | $23.92 | $23.92 | 4,302,090 |
| 2023-09-15 | $23.01 | $23.67 | $22.88 | $23.50 | $23.50 | 5,023,640 |
| 2023-09-14 | $22.95 | $23.11 | $22.73 | $23.04 | $23.04 | 2,023,430 |
| 2023-09-13 | $23.28 | $23.47 | $22.80 | $22.97 | $22.97 | 2,651,980 |
| 2023-09-12 | $23.41 | $23.41 | $23.21 | $23.28 | $23.28 | 2,072,120 |
| 2023-09-11 | $22.37 | $23.58 | $22.36 | $23.42 | $23.42 | 7,977,520 |
| 2023-09-08 | $22.36 | $22.60 | $22.31 | $22.31 | $22.31 | 1,606,650 |
| 2023-09-07 | $22.61 | $22.88 | $22.40 | $22.40 | $22.40 | 2,214,500 |
| 2023-09-06 | $22.88 | $22.98 | $22.63 | $22.70 | $22.70 | 1,703,600 |
| 2023-09-05 | $22.94 | $23.36 | $22.90 | $22.93 | $22.93 | 1,861,790 |
| 2023-09-04 | $22.69 | $23.06 | $22.69 | $22.98 | $22.98 | 2,525,270 |
| 2023-09-01 | $22.90 | $22.92 | $22.48 | $22.67 | $22.67 | 2,204,300 |
| 2023-08-31 | $22.85 | $22.97 | $22.49 | $22.82 | $22.82 | 2,512,030 |
| 2023-08-30 | $22.61 | $22.85 | $22.41 | $22.69 | $22.69 | 2,669,590 |
| 2023-08-29 | $21.75 | $22.69 | $21.71 | $22.56 | $22.56 | 3,938,360 |
| 2023-08-28 | $22.62 | $22.80 | $21.71 | $21.81 | $21.81 | 4,217,600 |
| 2023-08-25 | $21.70 | $22.09 | $21.44 | $21.71 | $21.71 | 3,698,180 |
| 2023-08-24 | $21.66 | $22.16 | $21.23 | $21.71 | $21.71 | 4,536,920 |
| 2023-08-23 | $22.38 | $22.49 | $21.61 | $21.61 | $21.61 | 3,451,250 |
| 2023-08-22 | $22.52 | $22.70 | $22.07 | $22.49 | $22.49 | 3,503,870 |
| 2023-08-21 | $22.55 | $23.05 | $22.52 | $22.57 | $22.57 | 2,306,100 |
| 2023-08-18 | $23.06 | $23.18 | $22.60 | $22.61 | $22.61 | 2,464,400 |
| 2023-08-17 | $23.04 | $23.14 | $22.71 | $23.07 | $23.07 | 2,247,090 |
| 2023-08-16 | $22.80 | $23.44 | $22.75 | $23.06 | $23.06 | 2,993,060 |
| 2023-08-15 | $22.90 | $23.10 | $22.71 | $22.91 | $22.91 | 2,339,890 |
| 2023-08-14 | $22.65 | $22.99 | $22.53 | $22.98 | $22.98 | 3,126,860 |
| 2023-08-11 | $23.02 | $23.26 | $22.73 | $22.77 | $22.77 | 2,576,400 |
| 2023-08-10 | $23.10 | $23.30 | $22.89 | $22.98 | $22.98 | 1,937,700 |
| 2023-08-09 | $22.81 | $23.47 | $22.81 | $23.18 | $23.18 | 4,272,820 |
| 2023-08-08 | $22.91 | $23.08 | $22.70 | $22.81 | $22.81 | 2,642,130 |
| 2023-08-07 | $23.10 | $23.20 | $22.72 | $22.88 | $22.88 | 4,403,590 |
| 2023-08-04 | $23.53 | $23.79 | $23.13 | $23.23 | $23.23 | 3,975,070 |
| 2023-08-03 | $23.57 | $23.72 | $23.25 | $23.49 | $23.49 | 4,720,540 |
| 2023-08-02 | $23.87 | $23.94 | $23.47 | $23.49 | $23.49 | 3,733,300 |
| 2023-08-01 | $24.22 | $24.36 | $23.81 | $23.87 | $23.87 | 4,432,580 |
| 2023-07-31 | $24.43 | $24.70 | $24.10 | $24.31 | $24.31 | 5,098,250 |
| 2023-07-28 | $24.12 | $24.43 | $23.88 | $24.42 | $24.42 | 2,376,920 |
| 2023-07-27 | $24.25 | $24.35 | $23.95 | $24.12 | $24.12 | 2,360,310 |
| 2023-07-26 | $24.30 | $24.49 | $24.09 | $24.25 | $24.25 | 1,994,620 |
| 2023-07-25 | $24.24 | $24.40 | $23.88 | $24.34 | $24.34 | 2,900,080 |
| 2023-07-24 | $23.70 | $24.58 | $23.60 | $24.16 | $24.16 | 3,964,760 |
| 2023-07-21 | $22.96 | $23.82 | $22.96 | $23.75 | $23.75 | 5,438,780 |
| 2023-07-20 | $23.15 | $23.80 | $22.91 | $22.96 | $22.96 | 7,793,110 |
| 2023-07-19 | $22.67 | $23.12 | $22.65 | $22.96 | $22.96 | 3,116,110 |
| 2023-07-18 | $23.23 | $23.29 | $22.51 | $22.68 | $22.68 | 6,218,980 |
| 2023-07-17 | $25.00 | $25.00 | $22.66 | $23.15 | $23.15 | 13,470,760 |
| 2023-07-14 | $25.63 | $26.02 | $25.07 | $25.12 | $25.12 | 2,502,490 |
| 2023-07-13 | $25.25 | $25.66 | $25.25 | $25.63 | $25.63 | 2,370,300 |
| 2023-07-12 | $25.48 | $25.54 | $25.15 | $25.24 | $25.24 | 1,557,400 |
| 2023-07-11 | $25.16 | $25.55 | $25.16 | $25.51 | $25.51 | 2,541,770 |
| 2023-07-10 | $24.97 | $25.29 | $24.88 | $25.16 | $25.16 | 2,427,800 |
| 2023-07-07 | $24.87 | $25.09 | $24.82 | $24.90 | $24.90 | 2,047,970 |
| 2023-07-06 | $25.32 | $25.32 | $24.83 | $24.87 | $24.87 | 3,634,810 |
| 2023-07-05 | $25.65 | $25.71 | $24.79 | $25.41 | $25.41 | 3,452,240 |
| 2023-07-04 | $25.98 | $26.24 | $25.65 | $25.71 | $25.71 | 2,983,840 |
| 2023-07-03 | $25.64 | $27.13 | $25.63 | $25.99 | $25.99 | 6,469,520 |
| 2023-06-30 | $24.98 | $25.71 | $24.96 | $25.63 | $25.63 | 3,485,860 |
| 2023-06-29 | $25.18 | $25.37 | $24.82 | $24.96 | $24.96 | 2,811,220 |
| 2023-06-28 | $25.50 | $25.50 | $24.90 | $25.22 | $25.22 | 2,631,960 |
| 2023-06-27 | $25.75 | $25.94 | $25.44 | $25.44 | $25.44 | 2,635,310 |
| 2023-06-26 | $26.16 | $26.22 | $25.65 | $25.77 | $25.77 | 2,738,170 |
| 2023-06-21 | $26.28 | $26.44 | $26.11 | $26.16 | $26.16 | 2,238,920 |
| 2023-06-20 | $26.25 | $26.56 | $26.08 | $26.29 | $26.29 | 2,603,600 |
| 2023-06-19 | $26.66 | $26.67 | $26.14 | $26.28 | $26.28 | 3,305,380 |
| 2023-06-16 | $26.08 | $27.20 | $26.08 | $26.57 | $26.57 | 5,031,440 |
| 2023-06-15 | $25.47 | $26.39 | $25.23 | $26.23 | $26.23 | 5,657,650 |
| 2023-06-14 | $25.10 | $25.59 | $24.90 | $25.37 | $25.37 | 4,056,460 |
| 2023-06-13 | $25.09 | $25.26 | $24.88 | $25.00 | $25.00 | 2,654,520 |
| 2023-06-12 | $25.53 | $25.67 | $25.00 | $25.15 | $25.15 | 3,201,860 |
| 2023-06-09 | $24.49 | $25.83 | $24.33 | $25.56 | $25.56 | 8,366,700 |
| 2023-06-08 | $24.42 | $24.75 | $24.38 | $24.48 | $24.48 | 3,158,300 |
| 2023-06-07 | $24.85 | $25.00 | $24.43 | $24.52 | $24.52 | 3,169,660 |
| 2023-06-06 | $25.58 | $25.58 | $24.74 | $24.83 | $24.83 | 4,036,820 |
| 2023-06-05 | $25.54 | $25.69 | $25.40 | $25.50 | $25.50 | 2,267,770 |
| 2023-06-02 | $25.47 | $25.60 | $25.21 | $25.53 | $25.53 | 3,781,170 |
| 2023-06-01 | $25.62 | $25.73 | $25.03 | $25.50 | $25.50 | 5,396,170 |
| 2023-05-31 | $26.72 | $27.05 | $25.28 | $25.55 | $25.55 | 6,579,380 |
| 2023-05-30 | $27.01 | $27.15 | $26.60 | $26.98 | $26.78 | 2,369,060 |
| 2023-05-29 | $27.21 | $27.40 | $26.76 | $26.92 | $26.72 | 3,195,500 |
| 2023-05-26 | $26.82 | $27.25 | $26.70 | $27.13 | $27.13 | 2,531,060 |
| 2023-05-25 | $26.89 | $27.05 | $26.60 | $26.83 | $26.83 | 2,453,380 |
| 2023-05-24 | $27.15 | $27.27 | $26.73 | $26.89 | $26.89 | 2,643,100 |
| 2023-05-23 | $27.27 | $27.43 | $27.00 | $27.22 | $27.22 | 3,284,260 |
| 2023-05-22 | $27.03 | $27.45 | $26.74 | $27.40 | $27.40 | 3,516,810 |
| 2023-05-19 | $26.12 | $27.49 | $25.88 | $27.24 | $27.24 | 7,349,530 |
| 2023-05-18 | $26.06 | $26.21 | $25.83 | $26.08 | $26.08 | 2,862,300 |
| 2023-05-17 | $26.62 | $26.69 | $26.02 | $26.06 | $26.06 | 3,737,990 |
| 2023-05-16 | $26.63 | $27.00 | $26.56 | $26.60 | $26.60 | 3,778,680 |
| 2023-05-15 | $26.29 | $26.87 | $26.07 | $26.79 | $26.79 | 4,306,730 |
| 2023-05-12 | $25.86 | $26.60 | $25.80 | $26.32 | $26.32 | 5,309,870 |
| 2023-05-11 | $25.87 | $26.26 | $25.64 | $25.93 | $25.93 | 4,295,100 |
| 2023-05-10 | $25.85 | $25.96 | $25.39 | $25.83 | $25.83 | 5,969,770 |
| 2023-05-09 | $26.08 | $26.27 | $25.80 | $25.83 | $25.83 | 4,453,400 |
| 2023-05-08 | $26.23 | $26.38 | $25.88 | $26.20 | $26.20 | 4,957,100 |
| 2023-05-05 | $27.18 | $27.38 | $26.20 | $26.25 | $26.25 | 5,403,940 |
| 2023-05-04 | $27.09 | $27.75 | $26.62 | $27.29 | $27.29 | 7,287,260 |
| 2023-05-03 | $27.08 | $27.08 | $27.08 | $27.08 | $27.08 | 0 |
| 2023-05-02 | $27.08 | $27.08 | $27.08 | $27.08 | $27.08 | 0 |
| 2023-04-28 | $26.74 | $27.55 | $26.70 | $27.08 | $27.08 | 7,417,940 |
| 2023-04-27 | $27.20 | $27.55 | $26.20 | $26.88 | $26.88 | 10,080,220 |
| 2023-04-26 | $27.30 | $27.78 | $27.22 | $27.25 | $27.25 | 5,983,990 |
| 2023-04-25 | $28.00 | $28.10 | $26.87 | $27.22 | $27.22 | 7,670,410 |
| 2023-04-24 | $28.31 | $28.62 | $27.73 | $27.82 | $27.82 | 6,015,300 |
| 2023-04-21 | $29.18 | $29.50 | $28.27 | $28.31 | $28.31 | 8,783,400 |
| 2023-04-20 | $29.49 | $29.97 | $29.13 | $29.28 | $29.28 | 7,116,340 |
| 2023-04-19 | $29.90 | $30.65 | $29.40 | $29.50 | $29.50 | 13,234,490 |
| 2023-04-18 | $28.07 | $30.60 | $28.07 | $29.84 | $29.84 | 23,161,500 |
| 2023-04-17 | $28.11 | $28.15 | $27.63 | $27.80 | $27.80 | 5,746,330 |
| 2023-04-14 | $28.75 | $28.95 | $27.80 | $28.03 | $28.03 | 9,520,490 |
| 2023-04-13 | $29.01 | $29.24 | $27.68 | $29.00 | $29.00 | 13,202,380 |
| 2023-04-12 | $29.17 | $29.83 | $28.74 | $29.35 | $29.35 | 7,791,670 |
| 2023-04-11 | $29.37 | $29.59 | $28.88 | $29.17 | $29.17 | 7,197,550 |
| 2023-04-10 | $28.70 | $30.10 | $28.55 | $29.28 | $29.28 | 11,528,320 |
| 2023-04-07 | $27.96 | $29.11 | $27.88 | $28.60 | $28.60 | 8,462,530 |
| 2023-04-06 | $27.87 | $28.26 | $27.52 | $28.09 | $28.09 | 7,194,120 |
| 2023-04-05 | $27.93 | $27.93 | $27.93 | $27.93 | $27.93 | 0 |
| 2023-04-04 | $27.95 | $28.25 | $27.72 | $27.93 | $27.93 | 6,479,320 |
| 2023-04-03 | $28.80 | $29.23 | $27.63 | $27.96 | $27.96 | 12,624,520 |
| 2023-03-31 | $29.20 | $29.46 | $28.42 | $28.65 | $28.65 | 9,476,070 |
| 2023-03-30 | $29.21 | $29.58 | $28.76 | $29.46 | $29.46 | 8,213,740 |
| 2023-03-29 | $29.44 | $29.90 | $29.05 | $29.20 | $29.20 | 10,848,540 |
| 2023-03-28 | $29.90 | $30.25 | $29.00 | $29.60 | $29.60 | 13,855,660 |
| 2023-03-27 | $28.82 | $31.16 | $28.66 | $30.00 | $30.00 | 24,787,040 |
| 2023-03-24 | $29.88 | $30.35 | $28.66 | $28.94 | $28.94 | 24,883,090 |
| 2023-03-23 | $26.55 | $29.12 | $26.55 | $28.90 | $28.90 | 25,679,030 |
| 2023-03-22 | $26.45 | $26.77 | $26.40 | $26.63 | $26.63 | 5,049,880 |
| 2023-03-21 | $25.42 | $26.67 | $25.39 | $26.35 | $26.35 | 7,760,860 |
| 2023-03-20 | $25.43 | $25.50 | $24.99 | $25.38 | $25.38 | 4,360,090 |
| 2023-03-17 | $25.65 | $25.84 | $25.28 | $25.35 | $25.35 | 4,012,230 |
| 2023-03-16 | $25.41 | $25.84 | $25.28 | $25.56 | $25.56 | 3,629,180 |
| 2023-03-15 | $25.35 | $25.92 | $25.35 | $25.50 | $25.50 | 3,420,700 |
| 2023-03-14 | $25.53 | $25.78 | $25.07 | $25.27 | $25.27 | 3,805,680 |
| 2023-03-13 | $25.70 | $25.72 | $25.34 | $25.61 | $25.61 | 3,578,030 |
| 2023-03-10 | $25.90 | $26.00 | $25.70 | $25.85 | $25.85 | 2,752,730 |
| 2023-03-09 | $25.88 | $26.19 | $25.87 | $26.07 | $26.07 | 2,597,430 |
| 2023-03-08 | $25.61 | $26.02 | $25.55 | $25.93 | $25.93 | 3,187,570 |
| 2023-03-07 | $26.30 | $26.58 | $25.69 | $25.75 | $25.75 | 5,690,800 |
| 2023-03-06 | $25.98 | $26.75 | $25.91 | $26.30 | $26.30 | 7,275,500 |
| 2023-03-03 | $26.05 | $26.24 | $25.80 | $25.96 | $25.96 | 4,089,310 |
| 2023-03-02 | $26.49 | $26.55 | $25.96 | $26.02 | $26.02 | 5,777,370 |
| 2023-03-01 | $26.65 | $26.86 | $26.40 | $26.49 | $26.49 | 4,382,970 |
| 2023-02-28 | $26.21 | $26.89 | $26.20 | $26.66 | $26.66 | 3,917,930 |
| 2023-02-27 | $26.51 | $26.57 | $26.16 | $26.22 | $26.22 | 3,351,600 |
| 2023-02-24 | $26.89 | $26.99 | $26.33 | $26.43 | $26.43 | 4,425,330 |
| 2023-02-23 | $27.17 | $27.48 | $26.77 | $26.88 | $26.88 | 5,146,420 |
| 2023-02-22 | $26.57 | $27.52 | $26.50 | $27.25 | $27.25 | 7,505,120 |
| 2023-02-21 | $26.40 | $27.00 | $26.38 | $26.73 | $26.73 | 4,629,780 |
| 2023-02-20 | $26.33 | $26.54 | $25.82 | $26.44 | $26.44 | 4,698,130 |
| 2023-02-17 | $26.27 | $26.70 | $26.05 | $26.24 | $26.24 | 5,216,170 |
| 2023-02-16 | $26.90 | $27.02 | $26.20 | $26.33 | $26.33 | 5,922,690 |
| 2023-02-15 | $27.34 | $27.49 | $26.82 | $26.97 | $26.97 | 4,618,030 |
| 2023-02-14 | $27.25 | $27.75 | $27.12 | $27.42 | $27.42 | 5,958,360 |
| 2023-02-13 | $26.75 | $27.57 | $26.68 | $27.19 | $27.19 | 9,195,050 |
| 2023-02-10 | $26.60 | $27.27 | $26.49 | $26.77 | $26.77 | 6,582,390 |
| 2023-02-09 | $26.08 | $26.72 | $25.98 | $26.65 | $26.65 | 5,622,400 |
| 2023-02-08 | $26.30 | $26.44 | $25.98 | $26.09 | $26.09 | 6,672,040 |
| 2023-02-07 | $26.76 | $27.05 | $26.18 | $26.30 | $26.30 | 6,273,250 |
| 2023-02-06 | $26.68 | $26.86 | $26.49 | $26.64 | $26.64 | 5,898,290 |
| 2023-02-03 | $26.95 | $27.19 | $26.53 | $26.86 | $26.86 | 6,248,150 |
| 2023-02-02 | $27.30 | $27.33 | $26.90 | $27.02 | $27.02 | 8,336,940 |
| 2023-02-01 | $26.96 | $28.00 | $26.71 | $27.27 | $27.27 | 11,070,080 |
| 2023-01-31 | $27.21 | $27.38 | $26.41 | $26.76 | $26.76 | 10,203,770 |
| 2023-01-30 | $27.55 | $27.86 | $27.18 | $27.32 | $27.32 | 7,170,570 |
| 2023-01-20 | $27.80 | $27.98 | $27.35 | $27.49 | $27.49 | 6,035,390 |
| 2023-01-19 | $26.71 | $28.09 | $26.55 | $27.85 | $27.85 | 13,544,270 |
| 2023-01-18 | $26.60 | $26.88 | $26.50 | $26.71 | $26.71 | 4,448,910 |
| 2023-01-17 | $26.64 | $26.84 | $26.49 | $26.61 | $26.61 | 4,152,520 |
| 2023-01-16 | $26.35 | $27.15 | $26.35 | $26.78 | $26.78 | 7,915,930 |
| 2023-01-13 | $25.94 | $26.45 | $25.94 | $26.45 | $26.45 | 5,173,880 |
| 2023-01-12 | $26.09 | $26.24 | $25.84 | $26.01 | $26.01 | 5,460,500 |
| 2023-01-11 | $25.79 | $26.87 | $25.79 | $26.24 | $26.24 | 11,194,930 |
| 2023-01-10 | $25.49 | $25.90 | $25.24 | $25.73 | $25.73 | 6,472,910 |
| 2023-01-09 | $25.30 | $25.89 | $25.22 | $25.56 | $25.56 | 7,129,880 |
| 2023-01-06 | $25.51 | $25.66 | $25.16 | $25.26 | $25.26 | 4,829,730 |
| 2023-01-05 | $25.25 | $25.63 | $25.00 | $25.51 | $25.51 | 6,116,230 |
| 2023-01-04 | $25.33 | $25.63 | $25.10 | $25.19 | $25.19 | 5,012,800 |
| 2023-01-03 | $25.20 | $25.56 | $24.67 | $25.43 | $25.43 | 7,198,980 |
| 2023-01-02 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 0 |
| 2022-12-30 | $25.30 | $25.85 | $24.96 | $25.13 | $25.13 | 7,221,580 |
| 2022-12-29 | $24.58 | $25.25 | $24.40 | $25.13 | $25.13 | 5,251,460 |
| 2022-12-28 | $24.55 | $24.94 | $24.51 | $24.76 | $24.76 | 5,166,000 |
| 2022-12-27 | $24.70 | $24.79 | $24.08 | $24.73 | $24.73 | 5,184,000 |
| 2022-12-26 | $25.24 | $25.30 | $24.50 | $24.63 | $24.63 | 4,909,460 |
| 2022-12-23 | $24.50 | $25.09 | $24.50 | $24.99 | $24.99 | 4,694,660 |
| 2022-12-22 | $24.55 | $25.30 | $24.55 | $24.67 | $24.67 | 8,185,270 |
| 2022-12-21 | $24.70 | $24.99 | $24.36 | $24.56 | $24.56 | 6,418,580 |
| 2022-12-20 | $25.20 | $25.25 | $24.66 | $24.77 | $24.77 | 8,481,460 |
| 2022-12-19 | $26.02 | $26.18 | $25.16 | $25.23 | $25.23 | 9,698,610 |
| 2022-12-16 | $25.89 | $26.27 | $25.68 | $26.23 | $26.23 | 7,482,940 |
| 2022-12-15 | $25.88 | $26.13 | $25.74 | $25.98 | $25.98 | 6,361,800 |
| 2022-12-14 | $26.35 | $26.50 | $25.78 | $25.84 | $25.84 | 10,035,950 |
| 2022-12-13 | $27.40 | $27.48 | $26.15 | $26.56 | $26.56 | 16,504,490 |
| 2022-12-12 | $26.91 | $27.77 | $26.91 | $27.40 | $27.40 | 15,513,090 |
| 2022-12-09 | $25.95 | $27.49 | $25.85 | $26.98 | $26.98 | 21,539,590 |
| 2022-12-08 | $25.71 | $26.13 | $25.62 | $25.92 | $25.92 | 9,240,880 |
| 2022-12-07 | $25.35 | $25.80 | $25.19 | $25.71 | $25.71 | 9,242,420 |
| 2022-12-06 | $25.73 | $25.90 | $25.21 | $25.38 | $25.38 | 13,059,750 |
| 2022-12-05 | $26.98 | $27.00 | $25.13 | $25.73 | $25.73 | 20,198,860 |
| 2022-12-01 | $27.51 | $27.65 | $27.03 | $27.47 | $27.47 | 10,868,850 |
| 2022-11-30 | $27.80 | $28.24 | $27.22 | $27.34 | $27.34 | 9,305,930 |
| 2022-11-29 | $27.00 | $28.09 | $26.99 | $27.81 | $27.81 | 9,201,270 |
| 2022-11-28 | $27.03 | $27.49 | $26.81 | $27.08 | $27.08 | 7,314,000 |
| 2022-11-25 | $27.94 | $28.04 | $27.32 | $27.43 | $27.43 | 6,977,630 |
| 2022-11-24 | $27.94 | $28.21 | $27.76 | $27.94 | $27.94 | 6,244,820 |
| 2022-11-23 | $28.17 | $28.48 | $27.61 | $27.92 | $27.92 | 8,950,350 |
| 2022-11-22 | $29.50 | $29.68 | $28.18 | $28.21 | $28.21 | 10,383,640 |
| 2022-11-21 | $29.17 | $29.88 | $28.50 | $29.58 | $29.58 | 10,626,810 |
| 2022-11-18 | $28.75 | $29.57 | $28.71 | $29.13 | $29.13 | 11,153,770 |
| 2022-11-17 | $28.35 | $28.97 | $28.19 | $28.62 | $28.62 | 6,581,630 |
| 2022-11-16 | $28.65 | $28.91 | $28.42 | $28.43 | $28.43 | 6,574,930 |
| 2022-11-15 | $28.40 | $28.75 | $27.86 | $28.71 | $28.71 | 9,073,960 |
| 2022-11-14 | $28.36 | $28.85 | $27.61 | $28.49 | $28.49 | 11,168,200 |
| 2022-11-11 | $28.99 | $29.44 | $28.38 | $28.38 | $28.38 | 14,674,030 |
| 2022-11-10 | $28.51 | $29.02 | $28.41 | $28.50 | $28.50 | 7,708,450 |
| 2022-11-09 | $28.40 | $28.98 | $28.36 | $28.52 | $28.52 | 5,767,550 |
| 2022-11-08 | $28.91 | $29.00 | $28.25 | $28.67 | $28.67 | 5,757,590 |
| 2022-11-07 | $28.96 | $29.33 | $28.75 | $28.92 | $28.92 | 7,550,530 |
| 2022-11-04 | $28.74 | $29.23 | $28.49 | $28.95 | $28.95 | 8,758,500 |
| 2022-11-03 | $28.35 | $28.90 | $28.10 | $28.63 | $28.63 | 6,145,820 |
| 2022-11-02 | $28.14 | $29.38 | $28.05 | $28.71 | $28.71 | 9,813,140 |
| 2022-11-01 | $27.82 | $28.64 | $27.36 | $28.59 | $28.59 | 13,464,550 |
| 2022-10-31 | $28.16 | $28.90 | $27.55 | $27.86 | $27.86 | 11,174,550 |
| 2022-10-28 | $29.08 | $29.42 | $28.24 | $28.49 | $28.49 | 9,827,100 |
| 2022-10-27 | $29.77 | $29.87 | $28.61 | $28.88 | $28.88 | 12,371,030 |
| 2022-10-26 | $28.95 | $30.43 | $28.92 | $29.87 | $29.87 | 9,964,790 |
| 2022-10-25 | $29.22 | $29.50 | $28.40 | $28.82 | $28.82 | 9,765,390 |
| 2022-10-24 | $30.29 | $30.56 | $29.20 | $29.30 | $29.30 | 6,893,420 |
| 2022-10-21 | $30.30 | $30.69 | $29.80 | $30.27 | $30.27 | 6,393,500 |
| 2022-10-20 | $30.40 | $31.08 | $30.19 | $30.37 | $30.37 | 6,941,840 |
| 2022-10-19 | $30.95 | $31.01 | $30.33 | $30.49 | $30.49 | 7,909,370 |
| 2022-10-18 | $31.21 | $31.21 | $30.43 | $31.01 | $31.01 | 8,491,490 |
| 2022-10-17 | $30.50 | $31.74 | $30.31 | $31.09 | $31.09 | 12,632,900 |
| 2022-10-14 | $29.09 | $31.24 | $29.08 | $31.15 | $31.15 | 13,081,750 |
| 2022-10-13 | $28.65 | $29.19 | $28.51 | $28.83 | $28.83 | 5,489,230 |
| 2022-10-12 | $28.70 | $28.86 | $27.83 | $28.86 | $28.86 | 4,477,170 |
| 2022-10-11 | $28.86 | $28.86 | $27.80 | $28.64 | $28.64 | 5,051,060 |
| 2022-10-10 | $29.26 | $29.90 | $28.41 | $28.54 | $28.54 | 7,320,990 |
| 2022-09-30 | $29.73 | $30.00 | $28.92 | $29.02 | $29.02 | 6,086,260 |
| 2022-09-29 | $29.19 | $30.09 | $29.19 | $29.73 | $29.73 | 5,596,240 |
| 2022-09-28 | $29.36 | $29.88 | $29.10 | $29.16 | $29.16 | 4,647,080 |
| 2022-09-27 | $28.96 | $29.69 | $28.66 | $29.68 | $29.68 | 6,456,260 |
| 2022-09-26 | $29.00 | $29.67 | $28.64 | $28.78 | $28.78 | 8,781,920 |
| 2022-09-23 | $28.94 | $29.24 | $28.55 | $28.96 | $28.96 | 6,924,410 |
| 2022-09-22 | $29.32 | $29.46 | $28.83 | $28.92 | $28.92 | 4,987,480 |
| 2022-09-21 | $29.82 | $29.86 | $28.91 | $29.38 | $29.38 | 5,387,380 |
| 2022-09-20 | $30.21 | $30.21 | $29.61 | $29.74 | $29.74 | 4,859,860 |
| 2022-09-19 | $30.42 | $30.66 | $29.60 | $30.12 | $30.12 | 5,984,380 |
| 2022-09-16 | $31.09 | $31.40 | $30.22 | $30.26 | $30.26 | 5,628,850 |
| 2022-09-15 | $32.00 | $32.13 | $30.83 | $31.08 | $31.08 | 6,522,310 |
| 2022-09-14 | $31.18 | $31.95 | $31.05 | $31.82 | $31.82 | 4,624,490 |
| 2022-09-13 | $32.00 | $32.28 | $31.51 | $31.71 | $31.71 | 7,547,020 |
| 2022-09-12 | $31.90 | $31.90 | $31.90 | $31.90 | $31.90 | 0 |
| 2022-09-09 | $31.15 | $32.24 | $31.15 | $31.90 | $31.90 | 8,413,530 |
| 2022-09-08 | $31.46 | $31.52 | $31.07 | $31.15 | $31.15 | 4,765,950 |
| 2022-09-07 | $31.41 | $31.63 | $31.09 | $31.48 | $31.48 | 5,982,210 |
| 2022-09-06 | $31.61 | $31.79 | $31.26 | $31.49 | $31.49 | 5,926,120 |
| 2022-09-05 | $31.57 | $31.70 | $31.10 | $31.49 | $31.49 | 7,080,320 |
| 2022-09-02 | $31.00 | $31.66 | $30.79 | $31.53 | $31.53 | 9,080,150 |
| 2022-09-01 | $30.90 | $31.69 | $30.50 | $31.20 | $31.20 | 9,741,940 |
| 2022-08-31 | $30.30 | $31.45 | $30.25 | $30.93 | $30.93 | 10,861,180 |
| 2022-08-30 | $30.74 | $30.88 | $29.51 | $30.24 | $30.24 | 8,050,910 |
| 2022-08-29 | $30.30 | $30.86 | $30.07 | $30.45 | $30.45 | 7,236,900 |
| 2022-08-26 | $30.30 | $31.15 | $30.05 | $30.47 | $30.47 | 5,816,310 |
| 2022-08-25 | $30.04 | $30.36 | $29.62 | $30.16 | $30.16 | 4,108,580 |
| 2022-08-24 | $30.50 | $30.79 | $29.77 | $29.89 | $29.89 | 4,579,220 |
| 2022-08-23 | $30.34 | $30.66 | $30.13 | $30.57 | $30.57 | 4,552,890 |
| 2022-08-22 | $30.38 | $30.95 | $30.05 | $30.45 | $30.45 | 5,316,210 |
| 2022-08-19 | $30.74 | $31.13 | $30.53 | $30.59 | $30.59 | 4,618,710 |
| 2022-08-18 | $31.35 | $31.55 | $30.70 | $30.94 | $30.94 | 6,216,300 |
| 2022-08-17 | $31.65 | $31.89 | $31.35 | $31.55 | $31.55 | 4,253,810 |
| 2022-08-16 | $31.90 | $32.03 | $31.59 | $31.61 | $31.61 | 3,491,120 |
| 2022-08-15 | $31.67 | $32.00 | $31.56 | $31.82 | $31.82 | 4,189,440 |
| 2022-08-12 | $31.71 | $31.88 | $31.54 | $31.78 | $31.78 | 4,342,760 |
| 2022-08-11 | $30.89 | $31.94 | $30.89 | $31.82 | $31.82 | 5,803,570 |
| 2022-08-10 | $31.26 | $31.34 | $30.69 | $30.82 | $30.82 | 3,628,020 |
| 2022-08-09 | $31.02 | $31.35 | $30.62 | $31.29 | $31.29 | 5,327,760 |
| 2022-08-08 | $31.19 | $31.35 | $30.80 | $30.96 | $30.96 | 5,271,820 |
| 2022-08-05 | $29.81 | $30.70 | $29.70 | $30.64 | $30.64 | 5,226,030 |
| 2022-08-04 | $29.49 | $29.76 | $29.09 | $29.56 | $29.56 | 4,095,560 |
| 2022-08-03 | $29.69 | $30.40 | $29.17 | $29.24 | $29.24 | 7,417,310 |
| 2022-08-02 | $30.58 | $30.58 | $29.08 | $29.75 | $29.75 | 8,834,220 |
| 2022-08-01 | $30.59 | $31.08 | $30.42 | $30.98 | $30.98 | 5,993,350 |
| 2022-07-29 | $31.47 | $31.59 | $30.63 | $30.69 | $30.69 | 7,496,070 |
| 2022-07-28 | $31.87 | $32.00 | $31.47 | $31.50 | $31.50 | 5,836,730 |
| 2022-07-27 | $31.42 | $32.07 | $31.29 | $31.71 | $31.71 | 6,934,450 |
| 2022-07-26 | $31.88 | $31.90 | $30.86 | $31.62 | $31.62 | 6,572,050 |
| 2022-07-25 | $31.99 | $32.37 | $31.32 | $31.75 | $31.75 | 9,368,870 |
| 2022-07-22 | $32.29 | $32.36 | $30.85 | $31.23 | $31.23 | 8,025,180 |
| 2022-07-21 | $32.71 | $32.90 | $31.85 | $31.95 | $31.95 | 7,680,060 |
| 2022-07-20 | $31.80 | $33.23 | $31.80 | $32.58 | $32.58 | 9,757,650 |
| 2022-07-19 | $31.29 | $32.28 | $31.05 | $31.95 | $31.95 | 13,934,350 |
| 2022-07-18 | $31.12 | $31.45 | $29.93 | $30.67 | $30.67 | 10,075,950 |
| 2022-07-15 | $30.67 | $30.80 | $30.01 | $30.04 | $30.04 | 6,537,960 |
| 2022-07-14 | $29.98 | $31.43 | $29.97 | $30.90 | $30.90 | 10,039,630 |
| 2022-07-13 | $30.17 | $30.24 | $29.31 | $29.85 | $29.85 | 7,679,880 |
| 2022-07-12 | $32.02 | $32.15 | $30.16 | $30.24 | $30.24 | 13,080,120 |
| 2022-07-11 | $30.90 | $32.77 | $30.76 | $32.27 | $32.27 | 17,460,290 |
| 2022-07-08 | $31.04 | $31.28 | $30.60 | $30.62 | $30.62 | 7,222,020 |
| 2022-07-07 | $32.00 | $32.15 | $30.81 | $30.96 | $30.96 | 10,030,370 |
| 2022-07-06 | $31.80 | $32.13 | $31.16 | $31.79 | $31.79 | 7,710,180 |
| 2022-07-05 | $32.12 | $32.18 | $31.21 | $31.77 | $31.77 | 9,081,230 |
| 2022-07-04 | $30.89 | $32.45 | $30.73 | $32.31 | $32.31 | 14,015,630 |
| 2022-07-01 | $31.10 | $31.25 | $30.43 | $30.62 | $30.62 | 7,251,320 |
| 2022-06-30 | $30.60 | $31.38 | $30.60 | $31.10 | $31.10 | 6,980,030 |
| 2022-06-29 | $31.03 | $31.38 | $30.52 | $30.60 | $30.60 | 6,131,650 |
| 2022-06-28 | $31.05 | $31.25 | $30.33 | $31.14 | $31.14 | 7,717,530 |
| 2022-06-27 | $30.78 | $31.90 | $30.74 | $31.11 | $31.11 | 8,518,320 |
| 2022-06-24 | $30.95 | $31.30 | $30.70 | $30.94 | $30.94 | 5,565,950 |
| 2022-06-23 | $30.65 | $31.08 | $30.25 | $30.98 | $30.98 | 5,113,540 |
| 2022-06-22 | $31.17 | $31.32 | $30.55 | $30.62 | $30.62 | 6,797,800 |
| 2022-06-21 | $31.34 | $31.64 | $30.60 | $31.09 | $31.09 | 7,616,990 |
| 2022-06-20 | $30.81 | $31.58 | $30.60 | $31.44 | $31.44 | 8,855,900 |
| 2022-06-17 | $30.22 | $30.83 | $29.80 | $30.61 | $30.61 | 8,363,090 |
| 2022-06-16 | $30.22 | $30.80 | $30.15 | $30.35 | $30.35 | 7,373,940 |
| 2022-06-15 | $29.90 | $30.65 | $29.75 | $30.20 | $30.20 | 8,565,030 |
| 2022-06-14 | $29.41 | $30.05 | $29.01 | $29.92 | $29.92 | 6,730,990 |
| 2022-06-13 | $29.50 | $30.23 | $29.40 | $29.66 | $29.66 | 7,654,200 |
| 2022-06-10 | $28.99 | $29.95 | $28.91 | $29.75 | $29.75 | 9,333,710 |
| 2022-06-09 | $29.45 | $29.65 | $28.90 | $29.09 | $29.09 | 9,341,750 |
| 2022-06-08 | $29.81 | $29.85 | $29.10 | $29.36 | $29.36 | 9,204,670 |
| 2022-06-07 | $29.60 | $30.17 | $29.31 | $30.05 | $29.92 | 10,991,440 |
| 2022-06-06 | $29.31 | $29.77 | $29.11 | $29.66 | $29.53 | 8,142,370 |
| 2022-06-02 | $29.93 | $29.93 | $29.21 | $29.34 | $29.21 | 7,653,940 |
| 2022-06-01 | $30.01 | $30.27 | $29.71 | $29.94 | $29.81 | 6,475,000 |
| 2022-05-31 | $30.57 | $30.58 | $29.60 | $30.00 | $29.87 | 11,051,300 |
| 2022-05-30 | $30.40 | $30.85 | $30.16 | $30.58 | $30.45 | 7,510,090 |
| 2022-05-27 | $31.05 | $31.78 | $30.24 | $30.60 | $30.47 | 11,069,300 |
| 2022-05-26 | $31.83 | $32.08 | $30.33 | $31.21 | $31.07 | 10,467,170 |
| 2022-05-25 | $31.00 | $32.00 | $30.88 | $31.36 | $31.22 | 10,647,090 |
| 2022-05-24 | $33.19 | $33.65 | $31.71 | $31.81 | $31.67 | 18,332,380 |
| 2022-05-23 | $32.55 | $32.76 | $31.91 | $32.35 | $32.21 | 8,812,430 |
| 2022-05-20 | $32.16 | $33.20 | $31.88 | $32.11 | $31.97 | 10,480,510 |
| 2022-05-19 | $32.00 | $32.47 | $31.07 | $32.37 | $32.23 | 11,029,560 |
| 2022-05-18 | $32.33 | $32.76 | $31.96 | $32.15 | $32.01 | 7,712,860 |
| 2022-05-17 | $33.22 | $33.29 | $31.98 | $32.31 | $32.17 | 15,263,330 |
| 2022-05-16 | $35.22 | $35.80 | $32.99 | $33.25 | $33.10 | 15,380,140 |
| 2022-05-13 | $35.14 | $35.93 | $34.29 | $34.94 | $34.79 | 12,669,390 |
| 2022-05-12 | $34.00 | $36.39 | $32.99 | $34.92 | $34.77 | 16,848,370 |
| 2022-05-11 | $33.81 | $35.27 | $33.50 | $34.60 | $34.45 | 20,849,140 |
| 2022-05-10 | $35.38 | $35.80 | $33.18 | $34.06 | $33.91 | 26,096,180 |
| 2022-05-09 | $36.58 | $37.26 | $34.88 | $35.81 | $35.65 | 21,587,370 |
| 2022-05-06 | $34.50 | $38.66 | $34.45 | $37.11 | $36.95 | 33,122,480 |
| 2022-05-05 | $33.51 | $36.50 | $33.32 | $35.50 | $35.34 | 33,491,010 |
| 2022-05-04 | $32.69 | $32.69 | $32.69 | $32.69 | $32.55 | 0 |
| 2022-05-03 | $32.69 | $32.69 | $32.69 | $32.69 | $32.55 | 0 |
| 2022-04-29 | $33.50 | $34.05 | $31.90 | $32.69 | $32.55 | 23,555,340 |
| 2022-04-28 | $31.99 | $34.00 | $31.33 | $33.53 | $33.38 | 30,613,540 |
| 2022-04-27 | $28.35 | $31.10 | $28.10 | $30.86 | $30.72 | 23,369,810 |
| 2022-04-26 | $27.98 | $29.23 | $27.43 | $28.40 | $28.27 | 11,625,110 |
| 2022-04-25 | $27.75 | $29.26 | $27.50 | $27.85 | $27.73 | 12,137,020 |
| 2022-04-22 | $28.76 | $29.00 | $27.83 | $28.10 | $27.98 | 7,814,080 |
| 2022-04-21 | $29.39 | $29.58 | $28.34 | $28.58 | $28.45 | 8,122,320 |
| 2022-04-20 | $29.80 | $30.19 | $29.29 | $29.30 | $29.17 | 7,982,560 |
| 2022-04-19 | $29.66 | $30.66 | $29.36 | $29.92 | $29.79 | 13,020,970 |
| 2022-04-18 | $28.60 | $29.99 | $28.33 | $29.55 | $29.42 | 16,261,960 |
| 2022-04-15 | $27.88 | $28.09 | $27.43 | $27.65 | $27.53 | 5,096,290 |
| 2022-04-14 | $26.72 | $28.33 | $26.72 | $27.95 | $27.83 | 7,362,000 |
| 2022-04-13 | $27.06 | $27.27 | $26.53 | $26.66 | $26.54 | 3,628,330 |
| 2022-04-12 | $27.22 | $27.42 | $26.32 | $27.33 | $27.21 | 5,571,890 |
| 2022-04-11 | $27.47 | $27.79 | $26.88 | $26.90 | $26.78 | 5,796,680 |
| 2022-04-08 | $28.15 | $28.19 | $27.26 | $27.45 | $27.33 | 4,729,750 |
| 2022-04-07 | $28.56 | $29.08 | $27.91 | $27.92 | $27.80 | 5,329,370 |
| 2022-04-06 | $29.35 | $29.50 | $28.60 | $28.83 | $28.70 | 5,539,190 |
| 2022-04-05 | $28.84 | $28.84 | $28.84 | $28.84 | $28.71 | 0 |
| 2022-04-04 | $28.84 | $28.84 | $28.84 | $28.84 | $28.71 | 0 |
| 2022-04-01 | $28.98 | $29.00 | $28.46 | $28.84 | $28.71 | 5,566,560 |
| 2022-03-31 | $29.15 | $29.97 | $28.94 | $29.02 | $28.89 | 8,344,050 |
| 2022-03-30 | $29.03 | $29.49 | $28.22 | $29.34 | $29.21 | 8,052,930 |
| 2022-03-29 | $28.18 | $30.29 | $28.02 | $29.03 | $28.90 | 14,251,470 |
| 2022-03-28 | $27.50 | $28.02 | $27.33 | $27.87 | $27.75 | 7,134,400 |
| 2022-03-25 | $28.11 | $28.35 | $27.46 | $27.47 | $27.35 | 5,937,190 |
| 2022-03-24 | $28.20 | $28.45 | $27.67 | $28.28 | $28.16 | 5,921,710 |
| 2022-03-23 | $27.90 | $29.08 | $27.43 | $28.31 | $28.19 | 8,965,960 |
| 2022-03-22 | $28.72 | $28.84 | $27.65 | $27.78 | $27.66 | 8,139,930 |
| 2022-03-21 | $28.51 | $29.26 | $28.31 | $28.80 | $28.67 | 10,332,840 |
| 2022-03-18 | $28.48 | $28.80 | $27.95 | $28.29 | $28.17 | 8,264,210 |
| 2022-03-17 | $27.80 | $29.44 | $27.42 | $28.40 | $28.27 | 13,680,990 |
| 2022-03-16 | $28.45 | $28.63 | $25.91 | $27.75 | $27.63 | 16,324,670 |
| 2022-03-15 | $28.80 | $29.68 | $27.70 | $27.90 | $27.78 | 17,037,660 |
| 2022-03-14 | $31.60 | $32.90 | $29.70 | $29.78 | $29.65 | 26,112,220 |
| 2022-03-10 | $27.58 | $28.86 | $27.57 | $28.80 | $28.67 | 8,153,210 |
| 2022-03-09 | $28.28 | $28.51 | $26.25 | $27.01 | $26.89 | 7,298,670 |
| 2022-03-08 | $30.40 | $30.48 | $28.20 | $28.27 | $28.15 | 8,976,600 |
| 2022-03-07 | $30.64 | $31.00 | $30.14 | $30.44 | $30.31 | 5,328,890 |
| 2022-03-04 | $30.50 | $31.40 | $30.50 | $30.64 | $30.50 | 5,447,500 |
| 2022-03-03 | $30.82 | $31.07 | $30.40 | $30.64 | $30.50 | 5,715,710 |
| 2022-03-02 | $30.62 | $31.25 | $30.43 | $30.87 | $30.73 | 5,381,470 |
| 2022-03-01 | $30.78 | $31.16 | $30.34 | $30.55 | $30.42 | 4,764,630 |
| 2022-02-28 | $30.36 | $31.17 | $30.06 | $30.94 | $30.80 | 6,570,920 |
| 2022-02-25 | $29.55 | $30.60 | $29.55 | $30.40 | $30.27 | 7,700,800 |
| 2022-02-24 | $30.10 | $30.43 | $29.01 | $29.35 | $29.22 | 6,787,300 |
| 2022-02-23 | $29.55 | $30.43 | $29.52 | $30.12 | $29.99 | 5,058,180 |
| 2022-02-22 | $29.93 | $29.98 | $29.25 | $29.40 | $29.27 | 4,597,400 |
| 2022-02-21 | $29.93 | $30.24 | $29.70 | $30.08 | $29.95 | 4,933,290 |
| 2022-02-18 | $29.20 | $30.11 | $29.02 | $29.94 | $29.81 | 5,429,950 |
| 2022-02-17 | $29.90 | $30.27 | $29.32 | $29.34 | $29.21 | 5,036,050 |
| 2022-02-16 | $29.50 | $29.95 | $29.26 | $29.60 | $29.47 | 4,747,290 |
| 2022-02-15 | $29.10 | $29.88 | $28.79 | $29.65 | $29.52 | 6,087,180 |
| 2022-02-14 | $28.06 | $29.19 | $27.90 | $29.09 | $28.96 | 8,094,890 |
| 2022-02-11 | $29.12 | $29.20 | $28.29 | $28.29 | $28.17 | 8,062,080 |
| 2022-02-10 | $29.35 | $29.66 | $29.26 | $29.30 | $29.17 | 4,760,530 |
| 2022-02-09 | $29.51 | $29.59 | $28.96 | $29.49 | $29.36 | 6,172,220 |
| 2022-02-08 | $29.47 | $29.60 | $28.90 | $29.57 | $29.44 | 5,122,480 |
| 2022-02-07 | $29.80 | $30.15 | $29.21 | $29.32 | $29.19 | 8,520,520 |
| 2022-02-04 | $29.25 | $29.25 | $29.25 | $29.25 | $29.12 | 0 |
| 2022-02-03 | $29.25 | $29.25 | $29.25 | $29.25 | $29.12 | 0 |
| 2022-02-02 | $29.25 | $29.25 | $29.25 | $29.25 | $29.12 | 0 |
| 2022-02-01 | $29.25 | $29.25 | $29.25 | $29.25 | $29.12 | 0 |
| 2022-01-28 | $29.22 | $29.56 | $28.38 | $29.25 | $29.12 | 7,528,440 |
| 2022-01-27 | $29.68 | $29.76 | $28.72 | $28.88 | $28.75 | 8,400,220 |
| 2022-01-26 | $30.00 | $30.05 | $29.00 | $29.18 | $29.05 | 7,251,880 |
| 2022-01-25 | $31.35 | $31.46 | $29.78 | $29.80 | $29.67 | 9,320,520 |
| 2022-01-24 | $31.35 | $31.83 | $30.94 | $31.35 | $31.21 | 8,105,210 |
| 2022-01-21 | $33.80 | $33.80 | $31.46 | $31.66 | $31.52 | 15,571,910 |
| 2022-01-20 | $34.33 | $35.59 | $33.63 | $34.69 | $34.54 | 14,550,280 |
| 2022-01-19 | $33.55 | $34.46 | $33.55 | $33.91 | $33.76 | 9,860,440 |
| 2022-01-18 | $36.30 | $36.30 | $33.64 | $33.90 | $33.75 | 22,961,060 |
| 2022-01-17 | $38.74 | $38.74 | $36.72 | $37.08 | $36.92 | 28,465,830 |
| 2022-01-14 | $35.07 | $39.21 | $35.07 | $38.76 | $38.59 | 34,576,520 |
| 2022-01-13 | $35.49 | $36.87 | $35.21 | $35.71 | $35.55 | 20,280,460 |
| 2022-01-12 | $34.80 | $36.26 | $34.34 | $35.55 | $35.39 | 16,744,160 |
| 2022-01-11 | $35.50 | $35.50 | $34.22 | $35.02 | $34.87 | 14,898,680 |
| 2022-01-10 | $34.60 | $35.41 | $33.81 | $35.31 | $35.15 | 16,821,360 |
| 2022-01-07 | $32.80 | $33.82 | $32.68 | $33.31 | $33.16 | 8,606,450 |
| 2022-01-06 | $32.69 | $32.96 | $32.52 | $32.76 | $32.62 | 4,325,880 |
| 2022-01-05 | $33.12 | $33.37 | $32.54 | $32.69 | $32.55 | 5,816,800 |
| 2022-01-04 | $33.85 | $34.25 | $33.00 | $33.27 | $33.12 | 9,361,660 |
| 2022-01-03 | $33.57 | $33.57 | $33.57 | $33.57 | $33.42 | 0 |
| 2021-12-31 | $33.08 | $33.96 | $33.08 | $33.57 | $33.42 | 7,528,280 |
| 2021-12-30 | $32.84 | $33.48 | $32.51 | $33.08 | $32.93 | 6,691,450 |
| 2021-12-29 | $32.32 | $33.35 | $31.83 | $32.80 | $32.66 | 9,713,680 |
| 2021-12-28 | $32.57 | $33.68 | $31.50 | $32.50 | $32.36 | 12,410,530 |
| 2021-12-27 | $31.40 | $31.85 | $31.39 | $31.55 | $31.41 | 3,789,210 |
| 2021-12-24 | $31.99 | $31.99 | $31.33 | $31.41 | $31.27 | 4,182,160 |
| 2021-12-23 | $32.00 | $32.05 | $31.36 | $31.91 | $31.77 | 4,217,720 |
| 2021-12-22 | $31.91 | $32.21 | $31.79 | $31.83 | $31.69 | 4,295,850 |
| 2021-12-21 | $32.32 | $32.52 | $31.80 | $31.96 | $31.82 | 6,204,430 |
| 2021-12-20 | $32.00 | $33.50 | $32.00 | $32.43 | $32.29 | 8,018,730 |
| 2021-12-17 | $32.15 | $32.61 | $31.89 | $32.28 | $32.14 | 4,723,720 |
| 2021-12-16 | $32.67 | $33.00 | $32.00 | $32.10 | $31.96 | 6,173,210 |
| 2021-12-15 | $33.35 | $34.07 | $32.73 | $32.87 | $32.73 | 7,162,120 |
| 2021-12-14 | $32.83 | $34.50 | $32.80 | $33.65 | $33.50 | 11,628,090 |
| 2021-12-13 | $33.01 | $33.66 | $32.56 | $32.62 | $32.48 | 7,601,880 |
| 2021-12-07 | $32.25 | $32.68 | $32.10 | $32.25 | $32.11 | 3,528,630 |
| 2021-12-06 | $32.40 | $32.60 | $31.80 | $32.09 | $31.95 | 5,049,060 |
| 2021-12-03 | $32.62 | $32.62 | $32.62 | $32.62 | $32.48 | 4,411,130 |
| 2021-12-02 | $32.78 | $32.78 | $32.78 | $32.78 | $32.64 | 5,849,150 |
| 2021-12-01 | $33.68 | $33.82 | $32.98 | $33.03 | $32.88 | 7,082,070 |
| 2021-11-30 | $33.51 | $34.09 | $33.20 | $33.82 | $33.67 | 9,409,220 |
| 2021-11-29 | $34.80 | $35.78 | $33.32 | $34.15 | $34.00 | 12,723,810 |
| 2021-11-26 | $35.21 | $35.35 | $33.60 | $33.61 | $33.46 | 8,340,010 |
| 2021-11-25 | $34.21 | $35.46 | $34.18 | $34.70 | $34.55 | 10,079,510 |
| 2021-11-24 | $32.80 | $34.13 | $32.73 | $33.94 | $33.79 | 8,899,080 |
| 2021-11-23 | $32.80 | $33.23 | $32.51 | $32.91 | $32.76 | 4,333,140 |
| 2021-11-22 | $33.20 | $33.30 | $32.44 | $32.75 | $32.61 | 5,657,280 |
| 2021-11-19 | $32.01 | $32.94 | $31.85 | $32.80 | $32.66 | 4,526,330 |
| 2021-11-18 | $33.30 | $33.30 | $32.00 | $32.05 | $31.91 | 5,162,210 |
| 2021-11-17 | $33.01 | $34.08 | $32.65 | $32.90 | $32.75 | 7,804,160 |
| 2021-11-16 | $33.19 | $33.35 | $32.59 | $32.86 | $32.72 | 6,509,250 |
| 2021-11-15 | $31.47 | $34.14 | $31.38 | $33.20 | $33.05 | 11,498,260 |
| 2021-11-12 | $31.89 | $32.07 | $31.40 | $31.47 | $31.33 | 3,687,230 |
| 2021-11-11 | $32.42 | $32.42 | $31.51 | $31.86 | $31.72 | 5,194,270 |
| 2021-11-10 | $31.81 | $32.52 | $31.75 | $32.28 | $32.14 | 5,951,860 |
| 2021-11-09 | $30.84 | $32.14 | $30.72 | $31.90 | $31.76 | 7,308,360 |
| 2021-11-08 | $32.82 | $32.83 | $30.80 | $31.48 | $31.34 | 12,060,610 |
| 2021-11-05 | $32.72 | $32.72 | $32.72 | $32.72 | $32.58 | 5,943,650 |
| 2021-11-04 | $32.68 | $33.16 | $32.66 | $32.72 | $32.58 | 6,692,660 |
| 2021-11-03 | $32.23 | $33.35 | $32.11 | $32.66 | $32.52 | 7,914,330 |
| 2021-11-02 | $32.75 | $33.00 | $32.03 | $32.25 | $32.11 | 7,664,930 |
| 2021-11-01 | $32.45 | $33.21 | $32.45 | $33.06 | $32.91 | 9,340,750 |
| 2021-10-29 | $32.30 | $32.69 | $31.78 | $32.22 | $32.08 | 9,399,020 |
| 2021-10-28 | $32.07 | $32.80 | $31.83 | $31.94 | $31.80 | 8,443,540 |
| 2021-10-27 | $33.93 | $34.17 | $32.20 | $32.37 | $32.23 | 13,232,600 |
| 2021-10-26 | $32.80 | $34.22 | $32.71 | $33.78 | $33.63 | 18,958,010 |
| 2021-10-25 | $30.97 | $33.20 | $30.95 | $32.68 | $32.54 | 20,663,970 |
| 2021-10-22 | $29.94 | $30.67 | $29.84 | $30.38 | $30.25 | 6,220,590 |
| 2021-10-21 | $30.04 | $30.28 | $29.65 | $29.90 | $29.77 | 4,824,250 |
| 2021-10-20 | $30.26 | $30.50 | $29.85 | $30.05 | $29.92 | 4,821,820 |
| 2021-10-19 | $29.99 | $30.45 | $29.75 | $30.35 | $30.22 | 6,731,340 |
| 2021-10-18 | $30.80 | $30.80 | $29.72 | $30.00 | $29.87 | 6,348,880 |
| 2021-10-15 | $30.71 | $30.71 | $29.82 | $30.00 | $29.87 | 6,728,480 |
| 2021-10-14 | $29.50 | $30.89 | $29.41 | $30.73 | $30.59 | 9,348,700 |
| 2021-10-13 | $29.00 | $29.69 | $28.98 | $29.58 | $29.45 | 3,412,740 |
| 2021-10-12 | $29.53 | $29.85 | $28.80 | $29.05 | $28.92 | 5,687,990 |
| 2021-10-11 | $29.20 | $29.88 | $29.11 | $29.66 | $29.53 | 4,704,910 |
| 2021-09-30 | $29.32 | $29.88 | $29.30 | $29.57 | $29.44 | 3,216,900 |
| 2021-09-29 | $29.47 | $29.62 | $28.90 | $29.42 | $29.29 | 4,069,620 |
| 2021-09-28 | $30.00 | $30.12 | $29.50 | $29.74 | $29.61 | 3,328,190 |
| 2021-09-27 | $29.79 | $30.44 | $29.60 | $30.00 | $29.87 | 5,723,600 |
| 2021-09-24 | $29.53 | $29.94 | $29.28 | $29.79 | $29.66 | 4,016,860 |
| 2021-09-23 | $29.31 | $30.14 | $29.29 | $29.54 | $29.41 | 4,110,570 |
| 2021-09-22 | $29.50 | $29.85 | $29.10 | $29.28 | $29.15 | 3,035,060 |
| 2021-09-21 | $29.50 | $29.50 | $29.50 | $29.50 | $29.37 | 0 |
| 2021-09-20 | $29.50 | $29.50 | $29.50 | $29.50 | $29.37 | 0 |
| 2021-09-17 | $28.62 | $29.89 | $28.50 | $29.50 | $29.37 | 5,151,120 |
| 2021-09-16 | $28.99 | $29.15 | $28.69 | $28.69 | $28.56 | 3,466,050 |
| 2021-09-15 | $29.88 | $29.89 | $28.81 | $29.05 | $28.92 | 5,286,610 |
| 2021-09-14 | $29.66 | $30.30 | $29.65 | $29.71 | $29.58 | 5,094,540 |
| 2021-09-13 | $29.88 | $30.57 | $29.52 | $29.68 | $29.55 | 6,228,960 |
| 2021-09-09 | $29.70 | $30.28 | $29.51 | $30.00 | $29.87 | 4,723,630 |
| 2021-09-08 | $29.53 | $30.17 | $29.26 | $29.83 | $29.70 | 5,867,290 |
| 2021-09-07 | $29.39 | $29.46 | $29.18 | $29.45 | $29.32 | 4,260,080 |
| 2021-09-06 | $28.84 | $29.85 | $28.71 | $29.44 | $29.31 | 6,243,390 |
| 2021-09-03 | $28.98 | $28.98 | $28.28 | $28.82 | $28.69 | 4,912,620 |
| 2021-09-02 | $29.25 | $29.47 | $28.61 | $28.68 | $28.55 | 7,404,420 |
| 2021-09-01 | $29.90 | $29.95 | $28.68 | $29.14 | $29.01 | 9,982,740 |
| 2021-08-31 | $30.24 | $31.17 | $29.91 | $30.00 | $29.87 | 5,175,360 |
| 2021-08-30 | $31.32 | $31.41 | $30.50 | $30.54 | $30.41 | 5,294,600 |
| 2021-08-27 | $30.85 | $31.39 | $30.54 | $31.31 | $31.17 | 5,802,760 |
| 2021-08-26 | $32.27 | $32.29 | $30.75 | $30.84 | $30.70 | 8,353,690 |
| 2021-08-25 | $31.70 | $32.05 | $31.33 | $32.02 | $31.88 | 5,524,650 |
| 2021-08-24 | $31.49 | $31.85 | $31.27 | $31.65 | $31.51 | 5,672,050 |
| 2021-08-23 | $31.58 | $32.04 | $31.42 | $31.49 | $31.35 | 7,676,930 |
| 2021-08-20 | $32.37 | $32.67 | $31.60 | $31.88 | $31.74 | 7,380,060 |
| 2021-08-19 | $32.24 | $33.02 | $32.20 | $32.65 | $32.51 | 3,788,240 |
| 2021-08-18 | $32.17 | $32.95 | $32.16 | $32.50 | $32.36 | 4,669,190 |
| 2021-08-17 | $33.11 | $33.45 | $32.14 | $32.18 | $32.04 | 6,421,780 |
| 2021-08-16 | $33.08 | $33.55 | $32.85 | $33.36 | $33.21 | 4,908,210 |
| 2021-08-13 | $33.15 | $33.68 | $32.83 | $33.31 | $33.16 | 6,064,570 |
| 2021-08-12 | $33.89 | $34.15 | $33.11 | $33.19 | $33.04 | 8,678,090 |
| 2021-08-11 | $34.90 | $35.00 | $33.80 | $33.99 | $33.84 | 9,624,120 |
| 2021-08-10 | $34.53 | $34.98 | $34.12 | $34.89 | $34.74 | 8,650,290 |
| 2021-08-09 | $34.47 | $35.59 | $34.15 | $34.92 | $34.77 | 9,285,530 |
| 2021-08-06 | $34.77 | $35.31 | $34.01 | $34.46 | $34.31 | 11,219,900 |
| 2021-08-05 | $36.70 | $37.70 | $34.83 | $35.15 | $35.00 | 17,302,090 |
| 2021-08-04 | $37.36 | $37.69 | $36.05 | $36.88 | $36.72 | 19,115,770 |
| 2021-08-03 | $35.40 | $38.18 | $35.16 | $38.16 | $37.99 | 27,509,200 |
| 2021-08-02 | $37.17 | $37.79 | $35.06 | $35.40 | $35.24 | 22,816,550 |
| 2021-07-30 | $34.21 | $36.28 | $33.70 | $35.31 | $35.15 | 21,241,660 |
| 2021-07-29 | $34.96 | $34.96 | $33.36 | $34.65 | $34.50 | 15,479,090 |
| 2021-07-28 | $31.17 | $34.77 | $30.80 | $34.75 | $34.60 | 18,158,740 |
| 2021-07-27 | $31.42 | $31.88 | $30.50 | $30.58 | $30.45 | 6,799,490 |
| 2021-07-26 | $32.70 | $32.70 | $31.14 | $31.46 | $31.32 | 7,121,310 |
| 2021-07-23 | $33.51 | $33.70 | $32.70 | $32.81 | $32.67 | 4,064,560 |
| 2021-07-22 | $33.71 | $33.99 | $33.20 | $33.65 | $33.50 | 3,685,330 |
| 2021-07-21 | $34.20 | $34.45 | $33.50 | $33.88 | $33.73 | 4,486,430 |
| 2021-07-20 | $33.73 | $34.48 | $33.29 | $33.73 | $33.58 | 4,775,390 |
| 2021-07-19 | $32.50 | $34.12 | $32.50 | $33.62 | $33.47 | 6,817,680 |
| 2021-07-16 | $33.25 | $33.29 | $32.37 | $32.58 | $32.44 | 7,593,610 |
| 2021-07-15 | $33.82 | $34.00 | $32.88 | $33.24 | $33.09 | 7,002,410 |
| 2021-07-14 | $34.10 | $34.78 | $33.70 | $33.87 | $33.72 | 5,411,610 |
| 2021-07-13 | $35.03 | $35.63 | $34.00 | $34.51 | $34.36 | 7,019,140 |
| 2021-07-12 | $34.06 | $34.88 | $33.50 | $34.75 | $34.60 | 4,950,630 |
| 2021-07-09 | $33.51 | $34.16 | $32.68 | $34.04 | $33.89 | 6,051,700 |
| 2021-07-08 | $34.07 | $34.27 | $33.60 | $34.10 | $33.95 | 4,069,970 |
| 2021-07-07 | $33.50 | $34.27 | $32.98 | $33.91 | $33.76 | 4,746,940 |
| 2021-07-06 | $34.50 | $34.53 | $33.20 | $33.56 | $33.41 | 7,400,030 |
| 2021-07-05 | $35.16 | $35.50 | $34.09 | $34.32 | $34.17 | 6,732,710 |
| 2021-07-01 | $38.59 | $38.60 | $36.77 | $36.79 | $36.63 | 6,059,580 |
| 2021-06-30 | $37.83 | $38.36 | $37.50 | $38.30 | $38.13 | 4,159,150 |
| 2021-06-29 | $38.25 | $38.50 | $37.76 | $37.94 | $37.77 | 3,499,140 |
| 2021-06-28 | $37.87 | $38.43 | $37.60 | $38.26 | $38.09 | 5,399,890 |
| 2021-06-25 | $36.85 | $38.53 | $36.60 | $37.82 | $37.65 | 5,359,100 |
| 2021-06-24 | $36.80 | $37.23 | $36.10 | $36.85 | $36.69 | 5,211,190 |
| 2021-06-23 | $37.71 | $37.83 | $36.96 | $37.30 | $37.01 | 6,041,970 |
| 2021-06-22 | $37.38 | $37.85 | $37.26 | $37.70 | $37.40 | 5,243,800 |
| 2021-06-21 | $37.80 | $38.42 | $36.63 | $37.60 | $37.30 | 7,041,220 |
| 2021-06-18 | $37.25 | $37.96 | $36.88 | $37.93 | $37.63 | 5,855,470 |
| 2021-06-17 | $37.07 | $37.50 | $36.68 | $36.95 | $36.66 | 3,155,770 |
| 2021-06-16 | $37.66 | $37.88 | $36.80 | $36.82 | $36.53 | 4,594,230 |
| 2021-06-15 | $38.06 | $38.31 | $37.50 | $37.71 | $37.41 | 4,215,910 |
| 2021-06-14 | $38.11 | $38.11 | $38.11 | $38.11 | $37.81 | 0 |
| 2021-06-11 | $39.39 | $39.39 | $38.01 | $38.11 | $37.81 | 7,503,580 |
| 2021-06-10 | $39.77 | $39.87 | $37.96 | $39.00 | $38.69 | 7,645,520 |
| 2021-06-09 | $40.00 | $40.11 | $39.60 | $39.73 | $39.42 | 3,666,860 |
| 2021-06-08 | $40.38 | $40.80 | $39.38 | $39.86 | $39.54 | 4,942,700 |
| 2021-06-07 | $40.24 | $41.14 | $39.65 | $40.81 | $40.49 | 5,826,440 |
| 2021-06-04 | $39.18 | $40.27 | $39.13 | $39.89 | $39.57 | 4,814,770 |
| 2021-06-03 | $40.75 | $40.75 | $39.23 | $39.49 | $39.18 | 6,159,130 |
| 2021-06-02 | $41.00 | $41.22 | $40.25 | $40.76 | $40.44 | 4,472,550 |
| 2021-06-01 | $41.43 | $41.68 | $40.80 | $41.25 | $40.92 | 5,645,100 |
| 2021-05-31 | $40.00 | $41.58 | $40.00 | $41.40 | $41.07 | 8,630,290 |
| 2021-05-28 | $40.82 | $40.85 | $39.50 | $39.72 | $39.41 | 6,440,160 |
| 2021-05-27 | $41.00 | $41.23 | $40.43 | $41.04 | $40.72 | 5,707,600 |
| 2021-05-26 | $40.01 | $41.50 | $39.98 | $41.09 | $40.77 | 10,138,460 |
| 2021-05-25 | $38.77 | $40.15 | $38.77 | $39.98 | $39.66 | 10,524,290 |
| 2021-05-24 | $38.33 | $38.74 | $37.77 | $38.29 | $37.99 | 5,291,280 |
| 2021-05-21 | $40.15 | $40.15 | $38.66 | $38.73 | $38.42 | 6,628,310 |
| 2021-05-20 | $38.19 | $39.68 | $38.12 | $39.67 | $39.36 | 7,049,770 |
| 2021-05-19 | $38.89 | $38.96 | $38.06 | $38.51 | $38.21 | 5,248,150 |
| 2021-05-18 | $38.51 | $39.56 | $38.31 | $39.39 | $39.08 | 5,700,750 |
| 2021-05-17 | $39.43 | $40.66 | $38.89 | $39.05 | $38.74 | 11,333,750 |
| 2021-05-14 | $38.26 | $39.52 | $37.65 | $39.13 | $38.82 | 11,758,280 |
| 2021-05-13 | $38.26 | $38.79 | $37.81 | $38.07 | $37.77 | 8,691,480 |
| 2021-05-12 | $36.42 | $39.00 | $35.63 | $38.88 | $38.57 | 11,591,950 |
| 2021-05-11 | $36.45 | $36.45 | $35.59 | $36.35 | $36.06 | 6,888,970 |
| 2021-05-10 | $35.01 | $36.84 | $35.01 | $36.69 | $36.40 | 10,545,540 |
| 2021-05-07 | $37.29 | $37.62 | $34.80 | $35.00 | $34.72 | 9,926,460 |
| 2021-05-06 | $39.01 | $39.02 | $36.80 | $37.24 | $36.95 | 11,175,510 |
| 2021-05-05 | $39.00 | $39.00 | $39.00 | $39.00 | $38.69 | 0 |
| 2021-05-04 | $39.00 | $39.00 | $39.00 | $39.00 | $38.69 | 0 |
| 2021-04-30 | $37.30 | $39.16 | $37.30 | $39.00 | $38.69 | 11,774,650 |
| 2021-04-29 | $38.61 | $38.61 | $37.17 | $37.64 | $37.34 | 11,294,980 |
| 2021-04-28 | $39.70 | $39.75 | $37.81 | $38.61 | $38.30 | 15,067,550 |
| 2021-04-27 | $37.04 | $39.18 | $36.37 | $38.82 | $38.51 | 18,494,140 |
| 2021-04-26 | $35.46 | $37.70 | $35.46 | $37.03 | $36.74 | 17,627,230 |
| 2021-04-23 | $34.61 | $35.86 | $34.61 | $35.39 | $35.11 | 8,573,180 |
| 2021-04-22 | $35.20 | $35.26 | $34.57 | $34.65 | $34.38 | 5,598,340 |
| 2021-04-21 | $34.14 | $35.30 | $34.14 | $35.23 | $34.95 | 10,003,890 |
| 2021-04-20 | $34.40 | $34.64 | $33.70 | $34.32 | $34.05 | 7,250,440 |
| 2021-04-19 | $34.06 | $34.70 | $32.62 | $34.50 | $34.23 | 8,647,930 |
| 2021-04-16 | $36.40 | $36.40 | $33.98 | $34.26 | $33.99 | 14,992,200 |
| 2021-04-15 | $34.21 | $35.16 | $34.21 | $35.00 | $34.72 | 7,308,880 |
| 2021-04-14 | $33.70 | $34.99 | $33.70 | $34.40 | $34.13 | 8,074,140 |
| 2021-04-13 | $33.18 | $34.38 | $33.00 | $33.85 | $33.58 | 7,763,840 |
| 2021-04-12 | $33.46 | $33.66 | $32.46 | $33.26 | $33.00 | 12,568,180 |
| 2021-04-09 | $34.61 | $35.15 | $34.18 | $34.83 | $34.55 | 7,968,360 |
| 2021-04-08 | $35.35 | $35.59 | $34.62 | $34.81 | $34.53 | 8,513,620 |
| 2021-04-07 | $35.22 | $35.73 | $35.00 | $35.37 | $35.09 | 5,619,600 |
| 2021-04-06 | $35.66 | $35.77 | $34.69 | $35.22 | $34.94 | 4,953,550 |
| 2021-04-05 | $35.38 | $35.38 | $35.38 | $35.38 | $35.10 | 0 |
| 2021-04-02 | $35.30 | $35.64 | $34.81 | $35.38 | $35.10 | 6,889,400 |
| 2021-04-01 | $35.00 | $35.23 | $34.55 | $35.00 | $34.72 | 5,587,020 |
| 2021-03-31 | $34.54 | $35.06 | $34.35 | $34.90 | $34.62 | 6,684,040 |
| 2021-03-30 | $34.72 | $35.10 | $34.28 | $34.64 | $34.37 | 7,580,940 |
| 2021-03-29 | $34.15 | $34.97 | $34.11 | $34.80 | $34.52 | 9,034,130 |
| 2021-03-26 | $33.56 | $35.00 | $33.40 | $34.49 | $34.22 | 9,979,160 |
| 2021-03-25 | $32.80 | $33.73 | $32.17 | $33.35 | $33.09 | 8,000,120 |
| 2021-03-24 | $32.05 | $33.19 | $32.02 | $33.02 | $32.76 | 9,592,830 |
| 2021-03-23 | $32.49 | $32.67 | $31.93 | $32.29 | $32.03 | 6,067,090 |
| 2021-03-22 | $32.85 | $32.85 | $31.88 | $32.47 | $32.21 | 8,086,410 |
| 2021-03-19 | $31.15 | $32.79 | $31.01 | $32.49 | $32.23 | 12,648,990 |
| 2021-03-18 | $31.02 | $31.86 | $30.93 | $31.64 | $31.39 | 7,623,830 |
| 2021-03-17 | $30.53 | $31.37 | $30.03 | $31.16 | $30.91 | 8,155,780 |
| 2021-03-16 | $30.31 | $30.68 | $30.10 | $30.44 | $30.20 | 5,284,330 |
| 2021-03-15 | $30.60 | $30.81 | $29.89 | $30.26 | $30.02 | 6,906,580 |
| 2021-03-12 | $31.11 | $31.50 | $30.38 | $30.78 | $30.54 | 8,320,350 |
| 2021-03-11 | $30.89 | $31.48 | $30.81 | $31.12 | $30.87 | 8,850,970 |
| 2021-03-10 | $31.97 | $32.29 | $30.75 | $30.90 | $30.66 | 8,232,140 |
| 2021-03-09 | $33.20 | $33.28 | $31.10 | $31.42 | $31.17 | 11,987,650 |
| 2021-03-08 | $33.78 | $34.16 | $33.30 | $33.53 | $33.26 | 8,514,390 |
| 2021-03-05 | $32.50 | $33.71 | $32.49 | $33.51 | $33.24 | 7,539,750 |
| 2021-03-04 | $33.90 | $34.09 | $32.68 | $32.92 | $32.66 | 9,422,020 |
| 2021-03-03 | $33.38 | $34.21 | $33.25 | $34.19 | $33.92 | 7,807,230 |
| 2021-03-02 | $34.49 | $34.78 | $33.10 | $33.70 | $33.43 | 11,795,720 |
| 2021-03-01 | $34.35 | $34.55 | $33.68 | $34.48 | $34.21 | 8,926,990 |
| 2021-02-26 | $34.35 | $34.66 | $33.91 | $34.05 | $33.78 | 9,349,120 |
| 2021-02-25 | $35.40 | $35.54 | $34.66 | $34.79 | $34.51 | 8,173,740 |
| 2021-02-24 | $35.70 | $36.22 | $34.88 | $35.15 | $34.87 | 14,149,390 |
| 2021-02-23 | $36.41 | $36.64 | $35.49 | $35.52 | $35.24 | 15,782,050 |
| 2021-02-22 | $37.90 | $37.90 | $36.41 | $36.41 | $36.12 | 15,693,090 |
| 2021-02-19 | $37.03 | $38.26 | $36.50 | $37.94 | $37.64 | 16,457,750 |
| 2021-02-18 | $42.00 | $42.38 | $37.50 | $37.57 | $37.27 | 27,049,910 |
| 2021-02-17 | $41.21 | $41.21 | $41.21 | $41.21 | $40.88 | 0 |
| 2021-02-16 | $41.21 | $41.21 | $41.21 | $41.21 | $40.88 | 0 |
| 2021-02-15 | $41.21 | $41.21 | $41.21 | $41.21 | $40.88 | 0 |
| 2021-02-12 | $41.21 | $41.21 | $41.21 | $41.21 | $40.88 | 0 |
| 2021-02-11 | $41.21 | $41.21 | $41.21 | $41.21 | $40.88 | 0 |
| 2021-02-10 | $40.20 | $41.76 | $39.27 | $41.21 | $40.88 | 15,354,710 |
| 2021-02-09 | $40.02 | $41.21 | $40.02 | $40.42 | $40.10 | 11,136,130 |
| 2021-02-08 | $41.10 | $41.64 | $39.19 | $40.08 | $39.76 | 11,977,200 |
| 2021-02-05 | $40.50 | $42.30 | $40.25 | $40.93 | $40.61 | 18,303,360 |
| 2021-02-04 | $39.77 | $41.15 | $39.26 | $40.01 | $39.69 | 13,720,380 |
| 2021-02-03 | $41.50 | $41.60 | $39.08 | $39.77 | $39.46 | 16,376,900 |
| 2021-02-02 | $40.99 | $42.14 | $40.06 | $41.49 | $41.16 | 14,388,190 |
| 2021-02-01 | $41.37 | $42.03 | $40.34 | $40.75 | $40.43 | 15,079,040 |
| 2021-01-29 | $42.60 | $42.77 | $41.02 | $41.77 | $41.44 | 15,438,840 |
| 2021-01-28 | $42.99 | $43.70 | $41.23 | $41.75 | $41.42 | 20,403,990 |
| 2021-01-27 | $45.00 | $46.14 | $43.61 | $44.62 | $44.27 | 16,890,930 |
| 2021-01-26 | $49.13 | $49.76 | $44.04 | $45.30 | $44.94 | 31,131,520 |
| 2021-01-25 | $51.45 | $52.38 | $48.90 | $50.49 | $50.09 | 38,408,440 |
| 2021-01-22 | $44.92 | $50.71 | $44.92 | $49.75 | $49.36 | 40,085,710 |
| 2021-01-21 | $45.00 | $45.88 | $43.11 | $43.96 | $43.61 | 30,278,550 |
| 2021-01-20 | $38.89 | $39.99 | $38.68 | $39.49 | $39.18 | 10,318,100 |
| 2021-01-19 | $39.40 | $40.28 | $38.70 | $38.90 | $38.59 | 12,286,420 |
| 2021-01-18 | $39.52 | $40.56 | $39.22 | $40.14 | $39.82 | 11,730,180 |
| 2021-01-15 | $42.31 | $42.50 | $39.40 | $40.41 | $40.09 | 18,072,320 |
| 2021-01-14 | $40.50 | $43.66 | $40.20 | $42.31 | $41.98 | 24,233,730 |
| 2021-01-13 | $40.55 | $42.30 | $39.80 | $40.01 | $39.69 | 16,622,930 |
| 2021-01-12 | $41.20 | $41.79 | $39.39 | $41.01 | $40.69 | 20,003,680 |
| 2021-01-11 | $40.78 | $43.00 | $38.90 | $41.40 | $41.07 | 31,817,570 |
| 2021-01-08 | $36.41 | $38.40 | $36.21 | $37.30 | $37.01 | 17,345,430 |
| 2021-01-07 | $35.12 | $37.59 | $34.82 | $36.65 | $36.36 | 19,263,990 |
| 2021-01-06 | $34.53 | $36.35 | $34.18 | $35.37 | $35.09 | 15,929,820 |
| 2021-01-05 | $34.28 | $34.34 | $33.40 | $34.06 | $33.79 | 11,292,830 |
| 2021-01-04 | $34.39 | $34.87 | $33.78 | $34.30 | $34.03 | 10,276,450 |
| 2021-01-01 | $34.28 | $34.28 | $34.28 | $34.28 | $34.01 | 0 |
| 2020-12-31 | $33.85 | $34.95 | $33.59 | $34.28 | $34.01 | 8,736,940 |
| 2020-12-30 | $33.36 | $34.28 | $33.08 | $33.71 | $33.44 | 8,417,370 |
| 2020-12-29 | $35.05 | $35.05 | $33.08 | $33.39 | $33.13 | 9,704,380 |
| 2020-12-28 | $35.99 | $36.25 | $34.49 | $34.55 | $34.28 | 10,908,560 |
| 2020-12-25 | $33.92 | $35.99 | $33.46 | $35.64 | $35.36 | 8,953,490 |
| 2020-12-24 | $35.80 | $35.80 | $33.91 | $34.00 | $33.73 | 8,710,830 |
| 2020-12-23 | $36.66 | $36.71 | $34.40 | $36.05 | $35.76 | 14,087,310 |
| 2020-12-22 | $36.15 | $37.70 | $36.01 | $36.90 | $36.61 | 14,103,040 |
| 2020-12-21 | $35.80 | $36.66 | $34.92 | $36.48 | $36.19 | 10,367,680 |
| 2020-12-18 | $35.50 | $35.75 | $34.96 | $35.72 | $35.44 | 7,129,180 |
| 2020-12-17 | $35.30 | $36.18 | $34.88 | $35.27 | $34.99 | 7,927,060 |
| 2020-12-16 | $35.97 | $35.97 | $34.91 | $35.32 | $35.04 | 6,905,700 |
| 2020-12-15 | $35.17 | $36.36 | $35.10 | $35.62 | $35.34 | 7,599,160 |
| 2020-12-14 | $35.06 | $35.40 | $34.28 | $35.17 | $34.89 | 7,524,780 |
| 2020-12-11 | $36.23 | $36.23 | $34.75 | $35.06 | $34.78 | 8,697,820 |
| 2020-12-10 | $35.22 | $36.10 | $35.08 | $35.79 | $35.51 | 7,427,140 |
| 2020-12-09 | $36.31 | $36.55 | $35.33 | $35.66 | $35.38 | 6,079,310 |
| 2020-12-08 | $36.46 | $36.60 | $35.82 | $36.34 | $36.05 | 7,145,510 |
| 2020-12-07 | $35.80 | $36.47 | $35.19 | $36.35 | $36.06 | 10,492,170 |
| 2020-12-04 | $34.65 | $35.60 | $34.25 | $35.43 | $35.15 | 10,181,550 |
| 2020-12-03 | $33.79 | $34.78 | $33.50 | $34.70 | $34.43 | 11,230,420 |
| 2020-12-02 | $34.00 | $34.70 | $32.90 | $33.44 | $33.18 | 8,598,940 |
| 2020-12-01 | $33.12 | $33.96 | $33.00 | $33.73 | $33.46 | 10,810,480 |
| 2020-11-30 | $33.20 | $33.42 | $32.43 | $33.15 | $32.89 | 6,015,410 |
| 2020-11-27 | $32.80 | $33.45 | $32.40 | $33.29 | $33.03 | 5,099,870 |
| 2020-11-26 | $32.77 | $33.35 | $32.40 | $33.10 | $32.84 | 4,759,840 |
| 2020-11-25 | $33.60 | $33.68 | $32.89 | $33.13 | $32.87 | 5,843,400 |
| 2020-11-24 | $33.91 | $34.18 | $33.11 | $33.79 | $33.52 | 6,525,070 |
| 2020-11-23 | $34.25 | $34.73 | $33.46 | $34.06 | $33.79 | 11,144,830 |
| 2020-11-20 | $33.40 | $34.57 | $33.11 | $33.69 | $33.42 | 10,669,860 |
| 2020-11-19 | $32.82 | $33.34 | $32.60 | $33.12 | $32.86 | 5,820,050 |
| 2020-11-18 | $33.88 | $34.04 | $32.85 | $33.04 | $32.78 | 6,406,850 |
| 2020-11-17 | $34.20 | $34.20 | $32.80 | $33.44 | $33.18 | 11,013,000 |
| 2020-11-16 | $34.32 | $34.40 | $33.51 | $34.28 | $34.01 | 6,010,880 |
| 2020-11-13 | $34.06 | $34.35 | $33.56 | $34.18 | $33.91 | 7,953,360 |
| 2020-11-12 | $34.10 | $34.54 | $33.72 | $33.77 | $33.50 | 6,342,500 |
| 2020-11-11 | $34.37 | $34.65 | $33.21 | $33.80 | $33.53 | 13,432,490 |
| 2020-11-10 | $34.50 | $35.45 | $33.50 | $34.71 | $34.44 | 12,576,650 |
| 2020-11-09 | $34.65 | $35.87 | $34.40 | $35.29 | $35.01 | 12,823,720 |
| 2020-11-06 | $36.25 | $36.30 | $33.98 | $34.48 | $34.21 | 20,456,820 |
| 2020-11-05 | $38.81 | $39.00 | $34.90 | $36.20 | $35.91 | 27,703,300 |
| 2020-11-04 | $40.00 | $40.30 | $38.05 | $38.48 | $38.18 | 7,703,490 |
| 2020-11-03 | $39.76 | $40.65 | $39.00 | $40.07 | $39.75 | 5,719,030 |
| 2020-11-02 | $39.49 | $40.06 | $38.88 | $39.75 | $39.44 | 7,195,470 |
| 2020-10-30 | $40.70 | $40.70 | $38.59 | $38.99 | $38.68 | 8,151,460 |
| 2020-10-29 | $39.70 | $40.77 | $39.30 | $40.39 | $40.07 | 7,654,420 |
| 2020-10-28 | $39.59 | $40.08 | $38.77 | $39.70 | $39.39 | 6,576,090 |
| 2020-10-27 | $39.21 | $39.77 | $38.66 | $39.19 | $38.88 | 5,959,710 |
| 2020-10-26 | $38.70 | $39.28 | $37.50 | $39.20 | $38.89 | 5,409,780 |
| 2020-10-23 | $40.50 | $40.67 | $37.66 | $38.18 | $37.88 | 10,597,680 |
| 2020-10-22 | $40.02 | $40.87 | $39.18 | $40.50 | $40.18 | 7,245,150 |
| 2020-10-21 | $41.73 | $41.86 | $40.00 | $40.39 | $40.07 | 8,601,190 |
| 2020-10-20 | $41.77 | $42.15 | $41.00 | $41.31 | $40.98 | 6,164,300 |
| 2020-10-19 | $42.90 | $43.44 | $41.62 | $41.68 | $41.35 | 9,458,790 |
| 2020-10-16 | $43.93 | $44.66 | $41.36 | $42.87 | $42.53 | 16,187,490 |
| 2020-10-15 | $44.00 | $44.40 | $42.36 | $43.61 | $43.27 | 10,887,220 |
| 2020-10-14 | $44.00 | $46.02 | $43.71 | $44.01 | $43.66 | 20,871,220 |
| 2020-10-13 | $41.35 | $42.89 | $40.92 | $42.66 | $42.32 | 12,928,560 |
| 2020-10-12 | $41.13 | $41.95 | $40.50 | $40.91 | $40.59 | 12,510,080 |
| 2020-10-09 | $40.29 | $41.50 | $39.91 | $40.39 | $40.07 | 9,220,490 |
| 2020-10-08 | $39.67 | $39.67 | $39.67 | $39.67 | $39.36 | 0 |
| 2020-10-07 | $39.67 | $39.67 | $39.67 | $39.67 | $39.36 | 0 |
| 2020-10-06 | $39.67 | $39.67 | $39.67 | $39.67 | $39.36 | 0 |
| 2020-10-05 | $39.67 | $39.67 | $39.67 | $39.67 | $39.36 | 0 |
| 2020-10-02 | $39.67 | $39.67 | $39.67 | $39.67 | $39.36 | 0 |
| 2020-10-01 | $39.67 | $39.67 | $39.67 | $39.67 | $39.36 | 0 |
| 2020-09-30 | $39.98 | $40.92 | $39.39 | $39.67 | $39.36 | 4,414,600 |
| 2020-09-29 | $39.20 | $40.69 | $39.19 | $39.78 | $39.47 | 5,269,620 |
| 2020-09-28 | $40.82 | $41.19 | $39.10 | $39.66 | $39.35 | 8,580,090 |
| 2020-09-25 | $41.30 | $41.79 | $40.53 | $40.74 | $40.42 | 4,646,290 |
| 2020-09-24 | $41.31 | $41.82 | $40.33 | $40.64 | $40.32 | 5,081,960 |
| 2020-09-23 | $42.02 | $42.60 | $40.86 | $41.97 | $41.64 | 7,954,660 |
| 2020-09-22 | $41.51 | $43.49 | $41.03 | $41.30 | $40.97 | 6,715,610 |
| 2020-09-21 | $41.36 | $42.52 | $40.64 | $41.98 | $41.65 | 6,305,180 |
| 2020-09-18 | $41.72 | $41.90 | $40.80 | $41.78 | $41.45 | 5,046,930 |
| 2020-09-17 | $41.58 | $41.85 | $40.65 | $41.33 | $41.00 | 6,764,510 |
| 2020-09-16 | $41.90 | $42.89 | $41.02 | $41.28 | $40.95 | 7,136,440 |
| 2020-09-15 | $42.96 | $43.30 | $41.49 | $42.17 | $41.84 | 7,306,990 |
| 2020-09-14 | $41.29 | $43.80 | $40.36 | $42.98 | $42.64 | 16,254,900 |
| 2020-09-11 | $38.50 | $41.40 | $38.50 | $40.18 | $39.86 | 10,228,740 |
| 2020-09-10 | $39.01 | $40.14 | $38.39 | $38.50 | $38.20 | 6,922,540 |
| 2020-09-09 | $40.35 | $40.68 | $38.39 | $39.00 | $38.69 | 9,761,030 |
| 2020-09-08 | $41.40 | $42.70 | $40.44 | $40.69 | $40.37 | 9,409,470 |
| 2020-09-07 | $43.74 | $44.40 | $41.53 | $41.94 | $41.61 | 10,228,650 |
| 2020-09-04 | $42.60 | $44.23 | $41.60 | $43.89 | $43.54 | 9,689,220 |
| 2020-09-03 | $42.99 | $44.42 | $42.53 | $43.66 | $43.31 | 9,481,590 |
| 2020-09-02 | $42.98 | $43.42 | $42.00 | $42.91 | $42.57 | 7,095,280 |
| 2020-09-01 | $43.00 | $43.50 | $42.58 | $43.02 | $42.68 | 6,467,640 |
| 2020-08-31 | $44.95 | $45.00 | $42.35 | $42.86 | $42.52 | 9,395,050 |
| 2020-08-28 | $43.30 | $44.95 | $42.98 | $44.42 | $44.07 | 8,998,530 |
| 2020-08-27 | $42.50 | $43.63 | $41.60 | $43.03 | $42.69 | 10,158,850 |
| 2020-08-26 | $43.41 | $44.79 | $41.91 | $42.04 | $41.71 | 10,240,470 |
| 2020-08-25 | $43.90 | $45.80 | $43.20 | $43.60 | $43.26 | 8,601,500 |
| 2020-08-24 | $43.80 | $44.80 | $43.30 | $43.98 | $43.63 | 8,567,660 |
| 2020-08-21 | $45.39 | $45.39 | $43.60 | $44.35 | $44.00 | 9,902,740 |
| 2020-08-20 | $45.09 | $46.65 | $42.90 | $44.48 | $44.13 | 21,074,430 |
| 2020-08-19 | $41.80 | $46.09 | $41.44 | $46.09 | $45.73 | 30,215,950 |
| 2020-08-18 | $40.77 | $42.40 | $39.82 | $41.90 | $41.57 | 16,813,320 |
| 2020-08-17 | $39.10 | $39.39 | $38.04 | $39.13 | $38.82 | 8,627,050 |
| 2020-08-14 | $39.26 | $40.00 | $38.79 | $39.38 | $39.07 | 8,034,210 |
| 2020-08-13 | $38.15 | $40.18 | $38.15 | $38.50 | $38.20 | 12,068,860 |
| 2020-08-12 | $38.60 | $38.81 | $36.52 | $37.39 | $37.09 | 11,205,530 |
| 2020-08-11 | $40.88 | $41.30 | $38.10 | $39.00 | $38.69 | 13,738,860 |
| 2020-08-10 | $39.99 | $41.35 | $39.35 | $41.30 | $40.97 | 12,158,010 |
| 2020-08-07 | $38.80 | $40.20 | $38.61 | $39.65 | $39.34 | 12,595,340 |
| 2020-08-06 | $39.47 | $40.17 | $38.30 | $38.87 | $38.56 | 12,758,690 |
| 2020-08-05 | $39.18 | $40.46 | $38.51 | $39.19 | $38.88 | 11,122,730 |
| 2020-08-04 | $40.01 | $41.37 | $38.81 | $39.18 | $38.87 | 14,366,000 |
| 2020-08-03 | $37.53 | $41.18 | $37.42 | $40.49 | $40.17 | 19,307,450 |
| 2020-07-31 | $37.02 | $37.96 | $36.28 | $37.50 | $37.20 | 12,765,250 |
| 2020-07-30 | $36.97 | $39.18 | $36.79 | $37.39 | $37.09 | 14,508,440 |
| 2020-07-29 | $36.45 | $37.80 | $36.15 | $37.31 | $37.01 | 7,600,840 |
| 2020-07-28 | $37.02 | $37.24 | $35.23 | $36.19 | $35.90 | 7,864,240 |
| 2020-07-27 | $35.20 | $37.68 | $35.00 | $36.19 | $35.90 | 11,045,570 |
| 2020-07-24 | $37.93 | $38.58 | $35.12 | $35.19 | $34.79 | 12,398,460 |
| 2020-07-23 | $36.48 | $39.15 | $36.25 | $38.21 | $37.77 | 17,911,380 |
| 2020-07-22 | $34.50 | $37.68 | $34.34 | $36.82 | $36.40 | 16,495,690 |
| 2020-07-21 | $32.70 | $34.88 | $32.44 | $34.28 | $33.89 | 9,167,040 |
| 2020-07-20 | $33.99 | $34.85 | $32.27 | $32.79 | $32.41 | 11,249,430 |
| 2020-07-17 | $32.88 | $33.73 | $32.51 | $33.08 | $32.70 | 8,851,320 |
| 2020-07-16 | $35.27 | $36.11 | $32.53 | $33.09 | $32.71 | 12,811,910 |
| 2020-07-15 | $35.34 | $36.75 | $34.86 | $35.43 | $35.02 | 12,671,540 |
| 2020-07-14 | $37.94 | $38.66 | $34.43 | $35.22 | $34.82 | 19,556,980 |
| 2020-07-13 | $37.39 | $38.08 | $36.10 | $38.00 | $37.56 | 19,982,070 |
| 2020-07-10 | $35.18 | $38.00 | $35.03 | $36.71 | $36.29 | 19,945,940 |
| 2020-07-09 | $35.25 | $36.66 | $34.28 | $34.80 | $34.40 | 16,793,900 |
| 2020-07-08 | $34.95 | $35.47 | $34.31 | $34.84 | $34.44 | 10,072,350 |
| 2020-07-07 | $33.52 | $36.05 | $33.13 | $34.91 | $34.51 | 13,731,280 |
| 2020-07-06 | $34.30 | $35.07 | $33.20 | $33.64 | $33.25 | 16,018,690 |
| 2020-07-03 | $33.43 | $34.94 | $33.06 | $34.20 | $33.81 | 10,912,720 |
| 2020-07-02 | $33.85 | $34.77 | $33.03 | $33.70 | $33.31 | 15,823,580 |
| 2020-07-01 | $35.85 | $36.85 | $33.54 | $34.80 | $34.40 | 12,669,150 |
| 2020-06-30 | $35.10 | $35.59 | $34.51 | $35.30 | $34.90 | 7,131,200 |
| 2020-06-29 | $34.46 | $36.44 | $34.21 | $35.09 | $34.69 | 12,847,690 |
| 2020-06-26 | $34.40 | $34.40 | $34.40 | $34.40 | $34.01 | 0 |
| 2020-06-25 | $34.40 | $34.40 | $34.40 | $34.40 | $34.01 | 0 |
| 2020-06-24 | $35.05 | $35.70 | $34.01 | $34.40 | $34.01 | 7,832,180 |
| 2020-06-23 | $34.39 | $35.49 | $33.60 | $35.01 | $34.61 | 10,699,140 |
| 2020-06-22 | $34.69 | $35.77 | $33.50 | $34.18 | $33.79 | 10,571,180 |
| 2020-06-19 | $34.05 | $34.70 | $33.20 | $34.46 | $34.07 | 9,968,490 |
| 2020-06-18 | $35.15 | $35.78 | $33.13 | $34.23 | $33.84 | 19,653,490 |
| 2020-06-17 | $32.91 | $35.80 | $32.52 | $34.34 | $33.95 | 18,120,330 |
| 2020-06-16 | $31.56 | $33.11 | $30.95 | $32.90 | $32.52 | 14,412,240 |
| 2020-06-15 | $31.78 | $32.50 | $31.12 | $31.57 | $31.21 | 15,273,380 |
| 2020-06-12 | $29.91 | $31.09 | $29.80 | $30.50 | $30.15 | 10,358,120 |
| 2020-06-11 | $29.70 | $31.24 | $29.70 | $30.48 | $30.13 | 11,157,960 |
| 2020-06-10 | $29.80 | $30.70 | $29.65 | $30.00 | $29.66 | 10,600,100 |
| 2020-06-09 | $29.89 | $30.08 | $29.36 | $29.70 | $29.36 | 7,705,650 |
| 2020-06-08 | $29.80 | $30.10 | $29.27 | $29.74 | $29.40 | 9,676,650 |
| 2020-06-05 | $29.00 | $29.91 | $28.89 | $29.69 | $29.35 | 11,673,800 |
| 2020-06-04 | $28.50 | $29.42 | $28.18 | $29.04 | $28.71 | 15,188,240 |
| 2020-06-03 | $28.26 | $28.93 | $27.76 | $28.42 | $28.09 | 14,255,180 |
| 2020-06-02 | $27.63 | $28.27 | $27.32 | $27.90 | $27.58 | 17,241,650 |
| 2020-06-01 | $25.07 | $27.50 | $24.99 | $27.50 | $27.18 | 25,608,370 |
| 2020-05-29 | $24.15 | $25.19 | $23.73 | $25.00 | $24.71 | 10,120,750 |
| 2020-05-28 | $25.08 | $25.33 | $24.11 | $24.21 | $23.93 | 6,657,830 |
| 2020-05-27 | $25.20 | $25.72 | $24.79 | $25.13 | $24.84 | 7,472,910 |
| 2020-05-26 | $23.96 | $25.10 | $23.73 | $24.95 | $24.66 | 6,635,550 |
| 2020-05-25 | $23.77 | $24.18 | $23.54 | $23.82 | $23.55 | 3,252,160 |
| 2020-05-22 | $24.80 | $24.83 | $23.55 | $23.76 | $23.49 | 7,335,230 |
| 2020-05-21 | $24.90 | $25.46 | $24.66 | $24.90 | $24.61 | 6,765,470 |
| 2020-05-20 | $24.75 | $24.96 | $24.11 | $24.69 | $24.41 | 5,400,160 |
| 2020-05-19 | $25.09 | $25.24 | $24.60 | $24.72 | $24.44 | 5,554,350 |
| 2020-05-18 | $24.93 | $25.18 | $24.70 | $24.90 | $24.61 | 5,803,570 |
| 2020-05-15 | $25.11 | $25.21 | $24.58 | $24.88 | $24.59 | 6,169,930 |
| 2020-05-14 | $26.19 | $26.19 | $24.92 | $24.98 | $24.69 | 10,833,690 |
| 2020-05-13 | $26.49 | $26.49 | $26.03 | $26.20 | $25.90 | 5,534,190 |
| 2020-05-12 | $26.28 | $26.76 | $25.78 | $26.49 | $26.19 | 10,244,660 |
| 2020-05-11 | $26.00 | $26.48 | $25.83 | $26.20 | $25.90 | 7,958,550 |
| 2020-05-08 | $25.60 | $26.12 | $25.32 | $25.83 | $25.53 | 7,493,090 |
| 2020-05-07 | $25.50 | $25.87 | $25.22 | $25.45 | $25.16 | 4,913,410 |
| 2020-05-06 | $24.98 | $25.58 | $24.52 | $25.55 | $25.26 | 9,080,020 |
| 2020-05-05 | $25.12 | $25.12 | $25.12 | $25.12 | $24.83 | 0 |
| 2020-05-04 | $25.12 | $25.12 | $25.12 | $25.12 | $24.83 | 0 |
| 2020-05-01 | $25.12 | $25.12 | $25.12 | $25.12 | $24.83 | 0 |
| 2020-04-30 | $25.76 | $25.97 | $24.60 | $25.12 | $24.83 | 10,157,850 |
| 2020-04-29 | $25.17 | $26.35 | $25.00 | $25.57 | $25.28 | 8,141,630 |
| 2020-04-28 | $26.28 | $26.40 | $25.27 | $25.42 | $25.13 | 10,792,000 |
| 2020-04-27 | $26.40 | $27.06 | $25.40 | $26.10 | $25.80 | 13,950,270 |
| 2020-04-24 | $28.30 | $28.69 | $25.78 | $25.90 | $25.60 | 20,915,870 |
| 2020-04-23 | $28.40 | $29.50 | $27.53 | $27.88 | $27.56 | 29,448,840 |
| 2020-04-22 | $26.80 | $27.58 | $25.90 | $26.96 | $26.65 | 12,259,300 |
| 2020-04-21 | $26.80 | $26.96 | $26.13 | $26.54 | $26.24 | 9,777,550 |
| 2020-04-20 | $26.20 | $27.13 | $25.92 | $26.91 | $26.60 | 14,736,400 |
| 2020-04-17 | $26.06 | $26.30 | $25.50 | $25.55 | $25.26 | 12,300,530 |
| 2020-04-16 | $25.46 | $26.66 | $25.43 | $26.30 | $26.00 | 15,970,950 |
| 2020-04-15 | $25.00 | $26.14 | $24.86 | $25.40 | $25.11 | 9,079,840 |
| 2020-04-14 | $24.91 | $25.16 | $24.30 | $25.02 | $24.73 | 7,873,850 |
| 2020-04-13 | $23.84 | $24.98 | $23.65 | $24.91 | $24.62 | 7,870,440 |
| 2020-04-10 | $24.67 | $25.25 | $24.12 | $24.38 | $24.10 | 9,761,300 |
| 2020-04-09 | $23.34 | $25.00 | $23.19 | $24.89 | $24.60 | 14,418,210 |
| 2020-04-08 | $23.40 | $23.40 | $22.91 | $23.17 | $22.90 | 4,708,170 |
| 2020-04-07 | $23.23 | $23.60 | $23.01 | $23.45 | $23.18 | 6,246,120 |
| 2020-04-06 | $22.90 | $22.90 | $22.90 | $22.90 | $22.64 | 0 |
| 2020-04-03 | $23.08 | $23.41 | $22.58 | $22.90 | $22.64 | 5,702,720 |
| 2020-04-02 | $22.62 | $23.18 | $22.22 | $23.16 | $22.89 | 5,421,790 |
| 2020-04-01 | $23.40 | $23.40 | $22.71 | $22.74 | $22.48 | 5,950,060 |
| 2020-03-31 | $23.80 | $23.80 | $23.22 | $23.47 | $23.20 | 4,596,420 |
| 2020-03-30 | $24.39 | $24.77 | $23.52 | $23.60 | $23.33 | 7,716,220 |
| 2020-03-27 | $25.08 | $25.36 | $24.29 | $24.32 | $24.04 | 12,239,840 |
| 2020-03-26 | $23.66 | $25.16 | $23.55 | $24.81 | $24.53 | 16,766,250 |
| 2020-03-25 | $23.14 | $23.47 | $22.90 | $23.19 | $22.92 | 6,840,470 |
| 2020-03-24 | $22.66 | $22.91 | $22.08 | $22.75 | $22.49 | 6,772,830 |
| 2020-03-23 | $23.14 | $23.55 | $22.39 | $22.39 | $22.13 | 6,840,480 |
| 2020-03-20 | $23.21 | $23.81 | $22.88 | $23.62 | $23.35 | 5,315,090 |
| 2020-03-19 | $23.03 | $23.15 | $22.43 | $23.03 | $22.77 | 7,121,710 |
| 2020-03-18 | $23.65 | $23.75 | $22.80 | $22.82 | $22.56 | 6,308,110 |
| 2020-03-17 | $23.74 | $24.00 | $22.73 | $23.28 | $23.01 | 7,796,470 |
| 2020-03-16 | $24.31 | $24.90 | $23.13 | $23.43 | $23.16 | 10,102,120 |
| 2020-03-13 | $23.93 | $24.68 | $23.45 | $24.26 | $23.98 | 9,324,620 |
| 2020-03-12 | $25.64 | $25.64 | $24.33 | $24.74 | $24.46 | 10,322,050 |
| 2020-03-11 | $25.95 | $26.05 | $25.44 | $25.75 | $25.45 | 6,958,250 |
| 2020-03-10 | $25.54 | $26.39 | $24.75 | $25.70 | $25.41 | 11,916,370 |
| 2020-03-09 | $26.40 | $27.16 | $25.84 | $25.85 | $25.55 | 13,126,630 |
| 2020-03-06 | $26.40 | $27.65 | $26.25 | $26.72 | $26.41 | 13,783,310 |
| 2020-03-05 | $26.41 | $26.60 | $25.80 | $26.40 | $26.10 | 8,109,190 |
| 2020-03-04 | $26.60 | $26.60 | $26.00 | $26.36 | $26.06 | 6,202,600 |
| 2020-03-03 | $26.22 | $26.94 | $26.05 | $26.26 | $25.96 | 9,605,320 |
| 2020-03-02 | $25.70 | $26.14 | $25.03 | $25.95 | $25.65 | 9,192,470 |
| 2020-02-28 | $26.49 | $27.16 | $25.22 | $25.57 | $25.28 | 14,229,110 |
| 2020-02-27 | $25.91 | $26.41 | $25.67 | $25.97 | $25.67 | 7,001,860 |
| 2020-02-26 | $27.50 | $27.60 | $25.85 | $25.86 | $25.56 | 15,645,110 |
| 2020-02-25 | $27.26 | $28.75 | $27.15 | $27.90 | $27.58 | 16,715,020 |
| 2020-02-24 | $27.49 | $27.97 | $27.11 | $27.73 | $27.41 | 14,899,990 |
| 2020-02-21 | $27.05 | $27.65 | $26.68 | $27.17 | $26.86 | 12,290,380 |
| 2020-02-20 | $26.95 | $27.26 | $26.69 | $27.10 | $26.79 | 11,506,800 |
| 2020-02-19 | $27.30 | $27.45 | $26.86 | $26.90 | $26.59 | 11,160,200 |
| 2020-02-18 | $27.60 | $27.74 | $27.01 | $27.51 | $27.19 | 14,193,300 |
| 2020-02-17 | $26.54 | $28.05 | $26.53 | $27.73 | $27.41 | 19,543,670 |
| 2020-02-14 | $26.60 | $27.10 | $26.38 | $26.53 | $26.23 | 8,356,610 |
| 2020-02-13 | $27.60 | $27.73 | $26.50 | $26.69 | $26.38 | 11,652,910 |
| 2020-02-12 | $27.63 | $27.87 | $26.96 | $27.53 | $27.21 | 12,715,130 |
| 2020-02-11 | $27.82 | $28.30 | $27.30 | $27.44 | $27.13 | 14,883,760 |
| 2020-02-10 | $30.00 | $30.49 | $27.63 | $28.26 | $27.94 | 25,591,160 |
| 2020-02-07 | $30.20 | $30.50 | $28.10 | $29.24 | $28.90 | 30,069,140 |
| 2020-02-06 | $28.88 | $30.00 | $28.00 | $28.65 | $28.32 | 26,577,270 |
| 2020-02-05 | $27.30 | $28.83 | $26.66 | $28.48 | $28.15 | 27,532,820 |
| 2020-02-04 | $26.45 | $27.87 | $24.81 | $26.43 | $26.13 | 24,248,970 |
| 2020-02-03 | $22.50 | $26.92 | $22.50 | $26.74 | $26.43 | 24,913,640 |
| 2020-01-31 | $24.47 | $24.47 | $24.47 | $24.47 | $24.19 | 0 |
| 2020-01-30 | $24.47 | $24.47 | $24.47 | $24.47 | $24.19 | 0 |
| 2020-01-29 | $24.47 | $24.47 | $24.47 | $24.47 | $24.19 | 0 |
| 2020-01-28 | $24.47 | $24.47 | $24.47 | $24.47 | $24.19 | 0 |
| 2020-01-27 | $24.47 | $24.47 | $24.47 | $24.47 | $24.19 | 0 |
| 2020-01-24 | $24.47 | $24.47 | $24.47 | $24.47 | $24.19 | 0 |
| 2020-01-23 | $24.72 | $25.36 | $24.18 | $24.47 | $24.19 | 10,362,000 |
| 2020-01-22 | $25.40 | $25.40 | $24.21 | $24.93 | $24.64 | 11,752,230 |
| 2020-01-21 | $25.00 | $25.85 | $24.81 | $25.55 | $25.26 | 13,842,190 |
| 2020-01-20 | $24.99 | $25.28 | $23.91 | $25.21 | $24.92 | 13,478,650 |
| 2020-01-17 | $23.74 | $24.68 | $23.71 | $24.39 | $24.11 | 12,809,960 |
| 2020-01-16 | $23.90 | $24.16 | $23.10 | $23.71 | $23.44 | 16,718,480 |
| 2020-01-15 | $23.55 | $24.50 | $23.40 | $23.94 | $23.67 | 9,735,070 |
| 2020-01-14 | $23.82 | $24.08 | $23.18 | $23.60 | $23.33 | 6,990,400 |
| 2020-01-13 | $23.50 | $23.88 | $23.19 | $23.80 | $23.53 | 7,071,450 |
| 2020-01-10 | $23.96 | $24.23 | $23.62 | $23.90 | $23.63 | 6,150,380 |
| 2020-01-09 | $23.58 | $24.26 | $23.32 | $23.98 | $23.71 | 9,184,310 |
| 2020-01-08 | $23.11 | $23.95 | $23.02 | $23.38 | $23.11 | 9,394,560 |
| 2020-01-07 | $23.00 | $23.33 | $22.94 | $23.21 | $22.94 | 6,214,490 |
| 2020-01-06 | $22.11 | $23.44 | $22.03 | $23.16 | $22.89 | 11,574,610 |
| 2020-01-03 | $22.56 | $23.08 | $22.23 | $22.31 | $22.05 | 7,159,460 |
| 2020-01-02 | $22.30 | $22.80 | $21.85 | $22.63 | $22.37 | 9,899,440 |
| 2020-01-01 | $22.13 | $22.13 | $22.13 | $22.13 | $21.88 | 0 |
| 2019-12-31 | $21.76 | $22.58 | $21.66 | $22.13 | $21.88 | 10,134,820 |
| 2019-12-30 | $20.88 | $21.99 | $20.49 | $21.83 | $21.58 | 10,890,620 |
| 2019-12-27 | $21.13 | $21.29 | $20.88 | $20.90 | $20.66 | 4,161,200 |
| 2019-12-26 | $20.80 | $21.19 | $20.68 | $21.10 | $20.86 | 4,562,470 |
| 2019-12-25 | $20.68 | $20.91 | $20.61 | $20.77 | $20.53 | 4,379,320 |
| 2019-12-24 | $21.23 | $21.25 | $20.70 | $20.76 | $20.52 | 8,871,680 |
| 2019-12-23 | $21.32 | $21.70 | $21.16 | $21.23 | $20.99 | 4,586,020 |
| 2019-12-20 | $22.02 | $22.15 | $21.39 | $21.39 | $21.14 | 5,717,350 |
| 2019-12-19 | $22.26 | $22.28 | $21.78 | $22.04 | $21.79 | 5,365,570 |
| 2019-12-18 | $22.33 | $22.35 | $22.07 | $22.20 | $21.95 | 4,483,190 |
| 2019-12-17 | $22.30 | $22.39 | $21.98 | $22.30 | $22.04 | 5,958,720 |
| 2019-12-16 | $22.07 | $22.27 | $21.72 | $22.24 | $21.99 | 6,250,480 |
| 2019-12-13 | $22.02 | $22.30 | $21.63 | $21.91 | $21.66 | 8,382,400 |
| 2019-12-12 | $21.81 | $22.18 | $21.61 | $21.97 | $21.72 | 5,896,200 |
| 2019-12-11 | $21.17 | $21.96 | $21.05 | $21.83 | $21.58 | 8,117,560 |
| 2019-12-10 | $20.98 | $21.12 | $20.73 | $21.08 | $20.84 | 3,669,020 |
| 2019-12-09 | $21.34 | $21.62 | $20.91 | $21.11 | $20.87 | 5,484,420 |
| 2019-12-06 | $21.23 | $21.44 | $21.10 | $21.40 | $21.15 | 4,093,760 |
| 2019-12-05 | $20.94 | $21.36 | $20.90 | $21.26 | $21.02 | 5,416,680 |
| 2019-12-04 | $20.85 | $21.12 | $20.61 | $20.90 | $20.66 | 5,805,470 |
| 2019-12-03 | $21.10 | $21.15 | $20.60 | $20.98 | $20.74 | 6,880,410 |
| 2019-12-02 | $21.75 | $21.78 | $21.00 | $21.13 | $20.89 | 7,502,290 |
| 2019-11-29 | $21.95 | $22.08 | $21.51 | $21.78 | $21.53 | 4,944,060 |
| 2019-11-28 | $22.18 | $22.43 | $21.83 | $21.97 | $21.72 | 6,380,440 |
| 2019-11-27 | $22.42 | $22.69 | $22.03 | $22.30 | $22.04 | 6,254,500 |
| 2019-11-26 | $22.95 | $23.20 | $22.23 | $22.33 | $22.07 | 8,019,190 |
| 2019-11-25 | $23.54 | $23.58 | $22.90 | $23.10 | $22.84 | 6,611,960 |
| 2019-11-22 | $24.39 | $24.73 | $23.32 | $23.58 | $23.31 | 8,628,750 |
| 2019-11-21 | $24.44 | $24.67 | $24.02 | $24.40 | $24.12 | 5,270,850 |
| 2019-11-20 | $24.46 | $24.96 | $24.15 | $24.46 | $24.18 | 8,315,430 |
| 2019-11-19 | $23.80 | $24.55 | $23.59 | $24.47 | $24.19 | 8,806,810 |
| 2019-11-18 | $22.96 | $23.98 | $22.83 | $23.74 | $23.47 | 6,521,030 |
| 2019-11-15 | $23.01 | $23.22 | $22.83 | $22.90 | $22.64 | 4,304,280 |
| 2019-11-14 | $22.94 | $23.30 | $22.70 | $23.12 | $22.86 | 6,057,180 |
| 2019-11-13 | $23.06 | $23.22 | $22.51 | $23.02 | $22.76 | 6,813,990 |
| 2019-11-12 | $22.47 | $23.13 | $22.06 | $23.06 | $22.80 | 7,001,630 |
| 2019-11-11 | $22.38 | $22.85 | $22.04 | $22.46 | $22.20 | 5,876,630 |
| 2019-11-08 | $22.94 | $23.03 | $22.45 | $22.51 | $22.25 | 6,335,340 |
| 2019-11-07 | $22.57 | $23.05 | $22.30 | $22.85 | $22.59 | 5,085,830 |
| 2019-11-06 | $22.40 | $23.07 | $22.20 | $22.72 | $22.46 | 9,835,760 |
| 2019-11-05 | $22.30 | $22.64 | $22.19 | $22.27 | $22.01 | 7,869,860 |
| 2019-11-04 | $21.54 | $22.48 | $21.54 | $22.33 | $22.07 | 9,349,590 |
| 2019-11-01 | $21.37 | $21.88 | $20.93 | $21.62 | $21.37 | 8,454,040 |
| 2019-10-31 | $21.09 | $22.10 | $21.03 | $21.34 | $21.10 | 9,196,580 |
| 2019-10-30 | $21.87 | $22.02 | $21.32 | $21.39 | $21.14 | 8,986,970 |
| 2019-10-29 | $22.49 | $22.49 | $21.79 | $21.83 | $21.58 | 12,419,510 |
| 2019-10-28 | $21.74 | $22.78 | $21.42 | $22.60 | $22.34 | 22,414,960 |
| 2019-10-25 | $21.67 | $22.21 | $21.19 | $21.19 | $20.95 | 27,802,370 |
| 2019-10-24 | $23.53 | $24.05 | $23.28 | $23.54 | $23.27 | 4,418,900 |
| 2019-10-23 | $24.30 | $24.44 | $23.70 | $23.80 | $23.53 | 8,658,960 |
| 2019-10-22 | $23.85 | $23.93 | $23.30 | $23.78 | $23.51 | 6,987,120 |
| 2019-10-21 | $25.48 | $25.73 | $23.19 | $23.63 | $23.36 | 19,687,370 |
| 2019-10-18 | $24.47 | $25.90 | $24.36 | $25.50 | $25.21 | 13,481,870 |
| 2019-10-17 | $24.77 | $24.83 | $24.05 | $24.38 | $24.10 | 8,544,080 |
| 2019-10-16 | $24.80 | $25.00 | $24.51 | $24.62 | $24.34 | 6,774,210 |
| 2019-10-15 | $24.80 | $25.29 | $24.13 | $24.86 | $24.58 | 9,817,390 |
| 2019-10-14 | $25.36 | $25.66 | $24.65 | $24.84 | $24.56 | 8,864,260 |
| 2019-10-11 | $25.36 | $25.80 | $24.85 | $24.92 | $24.63 | 10,227,750 |
| 2019-10-10 | $24.54 | $25.51 | $24.36 | $25.18 | $24.89 | 12,678,170 |
| 2019-10-09 | $25.49 | $25.53 | $23.80 | $24.34 | $24.06 | 15,921,140 |
| 2019-10-08 | $24.85 | $26.14 | $24.61 | $25.17 | $24.88 | 13,910,700 |
| 2019-10-07 | $24.51 | $24.51 | $24.51 | $24.51 | $24.23 | 0 |
| 2019-10-04 | $24.51 | $24.51 | $24.51 | $24.51 | $24.23 | 0 |
| 2019-10-03 | $24.51 | $24.51 | $24.51 | $24.51 | $24.23 | 0 |
| 2019-10-02 | $24.51 | $24.51 | $24.51 | $24.51 | $24.23 | 0 |
| 2019-10-01 | $24.51 | $24.51 | $24.51 | $24.51 | $24.23 | 0 |
| 2019-09-30 | $25.19 | $25.39 | $24.13 | $24.51 | $24.23 | 18,524,770 |
| 2019-09-27 | $26.38 | $26.68 | $25.85 | $26.10 | $25.80 | 11,272,660 |
| 2019-09-26 | $26.85 | $27.44 | $25.65 | $26.00 | $25.70 | 16,115,350 |
| 2019-09-25 | $26.70 | $27.27 | $26.31 | $26.71 | $26.40 | 10,282,540 |
| 2019-09-24 | $26.48 | $27.35 | $26.04 | $26.82 | $26.51 | 14,978,700 |
| 2019-09-23 | $26.17 | $27.05 | $25.68 | $26.38 | $26.08 | 13,244,950 |
| 2019-09-20 | $26.02 | $26.44 | $25.50 | $25.93 | $25.63 | 16,598,950 |
| 2019-09-19 | $23.69 | $26.02 | $23.58 | $26.02 | $25.72 | 24,762,500 |
| 2019-09-18 | $22.78 | $23.69 | $22.78 | $23.65 | $23.38 | 10,066,500 |
| 2019-09-17 | $23.20 | $23.59 | $22.61 | $22.78 | $22.52 | 7,107,630 |
| 2019-09-16 | $23.04 | $23.64 | $23.04 | $23.20 | $22.93 | 6,248,520 |
| 2019-09-13 | $23.07 | $23.07 | $23.07 | $23.07 | $22.81 | 0 |
| 2019-09-12 | $22.93 | $23.30 | $22.30 | $23.07 | $22.81 | 6,728,930 |
| 2019-09-11 | $23.30 | $23.56 | $22.80 | $22.84 | $22.58 | 5,788,270 |
| 2019-09-10 | $23.15 | $23.78 | $22.92 | $23.39 | $23.12 | 7,929,840 |
| 2019-09-09 | $23.04 | $23.46 | $22.80 | $23.20 | $22.93 | 8,366,040 |
| 2019-09-06 | $22.31 | $23.25 | $22.06 | $22.97 | $22.71 | 11,918,150 |
| 2019-09-05 | $21.80 | $22.62 | $21.77 | $22.25 | $22.00 | 9,187,850 |
| 2019-09-04 | $22.14 | $22.34 | $21.56 | $21.91 | $21.66 | 8,102,900 |
| 2019-09-03 | $22.22 | $22.35 | $21.85 | $22.20 | $21.95 | 7,093,890 |
| 2019-09-02 | $21.84 | $22.32 | $21.68 | $22.11 | $21.86 | 9,448,520 |
| 2019-08-30 | $22.30 | $22.48 | $21.50 | $21.80 | $21.55 | 9,606,330 |
| 2019-08-29 | $22.32 | $22.45 | $21.88 | $22.16 | $21.91 | 8,295,040 |
| 2019-08-28 | $22.47 | $22.62 | $22.12 | $22.30 | $22.04 | 7,994,520 |
| 2019-08-27 | $23.08 | $23.23 | $22.02 | $22.62 | $22.36 | 12,777,330 |
| 2019-08-26 | $22.60 | $23.12 | $22.41 | $22.68 | $22.42 | 8,799,860 |
| 2019-08-23 | $22.61 | $23.44 | $22.61 | $22.89 | $22.63 | 14,320,720 |
| 2019-08-22 | $23.90 | $23.90 | $22.15 | $22.40 | $22.14 | 19,566,680 |
| 2019-08-21 | $23.93 | $24.11 | $23.50 | $23.82 | $23.55 | 5,982,130 |
| 2019-08-20 | $24.29 | $24.29 | $23.73 | $23.92 | $23.65 | 7,431,670 |
| 2019-08-19 | $23.53 | $24.58 | $23.53 | $24.32 | $24.04 | 12,848,230 |
| 2019-08-16 | $22.91 | $23.46 | $22.51 | $23.33 | $23.06 | 8,035,280 |
| 2019-08-15 | $22.21 | $23.21 | $22.10 | $22.99 | $22.73 | 7,701,520 |
| 2019-08-14 | $23.12 | $23.41 | $22.41 | $22.62 | $22.36 | 8,732,410 |
| 2019-08-13 | $22.70 | $23.20 | $22.53 | $23.02 | $22.76 | 6,109,340 |
| 2019-08-12 | $22.37 | $23.29 | $22.37 | $22.94 | $22.68 | 8,801,600 |
| 2019-08-09 | $22.19 | $23.25 | $21.94 | $22.63 | $22.37 | 13,010,850 |
| 2019-08-08 | $21.02 | $21.93 | $20.81 | $21.92 | $21.67 | 9,390,350 |
| 2019-08-07 | $20.84 | $21.35 | $20.45 | $21.02 | $20.78 | 8,392,730 |
| 2019-08-06 | $20.09 | $21.23 | $20.00 | $20.72 | $20.48 | 10,595,770 |
| 2019-08-05 | $20.00 | $21.40 | $19.82 | $20.63 | $20.39 | 9,473,820 |
| 2019-08-02 | $20.01 | $20.10 | $19.52 | $20.00 | $19.77 | 4,644,550 |
| 2019-08-01 | $19.80 | $20.25 | $19.62 | $20.20 | $19.97 | 5,044,590 |
| 2019-07-31 | $20.37 | $20.37 | $19.90 | $19.93 | $19.70 | 4,083,190 |
| 2019-07-30 | $20.03 | $20.49 | $20.01 | $20.36 | $20.13 | 5,029,470 |
| 2019-07-29 | $19.88 | $20.43 | $19.64 | $20.17 | $19.94 | 5,530,760 |
| 2019-07-26 | $19.96 | $20.08 | $19.68 | $19.88 | $19.65 | 3,156,770 |
| 2019-07-25 | $19.95 | $20.16 | $19.61 | $19.98 | $19.75 | 5,597,140 |
| 2019-07-24 | $20.09 | $20.39 | $19.82 | $19.93 | $19.70 | 5,091,750 |
| 2019-07-23 | $20.07 | $20.18 | $19.66 | $20.09 | $19.86 | 5,483,680 |
| 2019-07-22 | $19.01 | $20.55 | $18.79 | $19.96 | $19.73 | 10,445,100 |
| 2019-07-19 | $19.34 | $19.53 | $19.02 | $19.17 | $18.95 | 4,088,550 |
| 2019-07-18 | $19.01 | $19.44 | $18.75 | $19.06 | $18.84 | 5,592,330 |
| 2019-07-17 | $19.35 | $19.50 | $19.14 | $19.15 | $18.93 | 6,375,970 |
| 2019-07-16 | $19.30 | $19.65 | $19.01 | $19.54 | $19.32 | 8,749,720 |
| 2019-07-15 | $19.29 | $19.57 | $18.46 | $19.40 | $19.18 | 14,555,130 |
| 2019-07-12 | $17.64 | $19.29 | $17.64 | $19.29 | $19.07 | 11,962,050 |
| 2019-07-11 | $17.32 | $17.65 | $17.08 | $17.54 | $17.34 | 4,868,750 |
| 2019-07-10 | $17.50 | $17.60 | $17.13 | $17.23 | $17.03 | 3,893,210 |
| 2019-07-09 | $16.80 | $17.68 | $16.71 | $17.46 | $17.26 | 7,008,240 |
| 2019-07-08 | $17.19 | $17.37 | $16.56 | $16.80 | $16.61 | 4,090,290 |
| 2019-07-05 | $17.16 | $17.37 | $17.02 | $17.31 | $17.11 | 2,642,330 |
| 2019-07-04 | $17.27 | $17.27 | $17.06 | $17.16 | $16.96 | 2,600,970 |
| 2019-07-03 | $17.64 | $17.64 | $17.13 | $17.21 | $17.01 | 3,908,880 |
| 2019-07-02 | $17.57 | $17.60 | $17.39 | $17.58 | $17.38 | 3,370,870 |
| 2019-07-01 | $17.28 | $17.59 | $17.15 | $17.57 | $17.37 | 4,422,260 |
| 2019-06-28 | $17.34 | $17.45 | $16.80 | $16.98 | $16.79 | 3,590,670 |
| 2019-06-27 | $17.29 | $17.55 | $17.26 | $17.34 | $17.14 | 3,547,580 |
| 2019-06-26 | $17.02 | $17.38 | $17.02 | $17.26 | $17.03 | 3,047,950 |
| 2019-06-25 | $17.43 | $17.47 | $16.90 | $17.22 | $16.99 | 3,473,830 |
| 2019-06-24 | $17.52 | $17.70 | $17.18 | $17.39 | $17.16 | 4,103,990 |
| 2019-06-21 | $17.55 | $17.94 | $17.20 | $17.35 | $17.12 | 5,990,500 |
| 2019-06-20 | $16.87 | $17.20 | $16.66 | $17.17 | $16.94 | 4,730,920 |
| 2019-06-19 | $17.14 | $17.26 | $16.71 | $16.83 | $16.61 | 3,994,770 |
| 2019-06-18 | $16.62 | $16.89 | $16.55 | $16.85 | $16.63 | 2,911,660 |
| 2019-06-17 | $16.51 | $16.74 | $16.51 | $16.60 | $16.38 | 2,462,220 |
| 2019-06-14 | $16.58 | $16.79 | $16.42 | $16.50 | $16.28 | 3,775,770 |
| 2019-06-13 | $16.40 | $16.62 | $16.33 | $16.58 | $16.36 | 2,365,100 |
| 2019-06-12 | $16.65 | $16.78 | $16.39 | $16.45 | $16.23 | 3,334,080 |
| 2019-06-11 | $16.10 | $16.72 | $16.07 | $16.65 | $16.43 | 4,729,680 |
| 2019-06-10 | $16.08 | $16.18 | $15.83 | $16.04 | $15.83 | 3,138,970 |
| 2019-06-07 | $15.96 | $15.96 | $15.96 | $15.96 | $15.75 | 0 |
| 2019-06-06 | $16.04 | $16.15 | $15.95 | $15.96 | $15.75 | 3,751,840 |
| 2019-06-05 | $16.38 | $16.46 | $15.86 | $15.97 | $15.76 | 5,827,590 |
| 2019-06-04 | $16.19 | $16.34 | $16.06 | $16.20 | $15.99 | 4,537,170 |
| 2019-06-03 | $16.78 | $16.85 | $16.11 | $16.15 | $15.94 | 9,258,400 |
| 2019-05-31 | $17.40 | $17.49 | $16.02 | $16.77 | $16.55 | 12,094,340 |
| 2019-05-30 | $18.44 | $18.44 | $17.05 | $17.35 | $17.12 | 7,497,590 |
| 2019-05-29 | $18.50 | $18.59 | $18.35 | $18.40 | $18.16 | 2,556,790 |
| 2019-05-28 | $18.75 | $18.88 | $18.40 | $18.48 | $18.24 | 3,170,220 |
| 2019-05-27 | $18.64 | $18.89 | $18.28 | $18.81 | $18.56 | 2,959,580 |
| 2019-05-24 | $18.25 | $18.71 | $18.20 | $18.51 | $18.27 | 2,304,000 |
| 2019-05-23 | $18.76 | $18.76 | $18.36 | $18.39 | $18.15 | 2,008,750 |
| 2019-05-22 | $19.13 | $19.18 | $18.68 | $18.76 | $18.51 | 2,808,510 |
| 2019-05-21 | $18.65 | $19.20 | $18.53 | $19.10 | $18.85 | 2,944,230 |
| 2019-05-20 | $19.00 | $19.09 | $18.10 | $18.56 | $18.32 | 4,114,710 |
| 2019-05-17 | $19.47 | $19.67 | $19.01 | $19.09 | $18.84 | 2,784,430 |
| 2019-05-16 | $19.03 | $19.70 | $18.83 | $19.39 | $19.13 | 3,720,890 |
| 2019-05-15 | $18.76 | $19.09 | $18.76 | $18.98 | $18.73 | 2,633,950 |
| 2019-05-14 | $18.63 | $19.06 | $18.52 | $18.66 | $18.41 | 2,807,070 |
| 2019-05-13 | $18.85 | $19.16 | $18.80 | $18.84 | $18.59 | 2,185,480 |
| 2019-05-10 | $18.91 | $19.44 | $18.49 | $19.26 | $19.01 | 3,694,290 |
| 2019-05-09 | $18.60 | $19.26 | $18.55 | $18.83 | $18.58 | 3,448,360 |
| 2019-05-08 | $18.40 | $19.07 | $18.08 | $18.80 | $18.55 | 4,247,370 |
| 2019-05-07 | $18.50 | $18.89 | $18.22 | $18.54 | $18.30 | 5,002,180 |
| 2019-05-06 | $19.40 | $19.40 | $18.02 | $18.18 | $17.94 | 7,433,100 |
| 2019-05-03 | $20.02 | $20.02 | $20.02 | $20.02 | $19.76 | 0 |
| 2019-05-02 | $20.02 | $20.02 | $20.02 | $20.02 | $19.76 | 0 |
| 2019-05-01 | $20.02 | $20.02 | $20.02 | $20.02 | $19.76 | 0 |
| 2019-04-30 | $19.76 | $20.17 | $19.65 | $20.02 | $19.76 | 4,049,990 |
| 2019-04-29 | $19.61 | $20.28 | $19.43 | $19.78 | $19.52 | 5,902,780 |
| 2019-04-26 | $19.48 | $19.93 | $19.41 | $19.67 | $19.41 | 5,041,760 |
| 2019-04-25 | $20.05 | $20.10 | $19.42 | $19.45 | $19.19 | 5,047,130 |
| 2019-04-24 | $19.98 | $20.11 | $19.70 | $20.10 | $19.84 | 5,507,390 |
| 2019-04-23 | $20.28 | $20.28 | $19.81 | $19.88 | $19.62 | 4,865,220 |
| 2019-04-22 | $20.15 | $20.80 | $20.02 | $20.20 | $19.93 | 5,641,940 |
| 2019-04-19 | $20.32 | $20.57 | $20.00 | $20.17 | $19.90 | 5,643,040 |
| 2019-04-18 | $20.77 | $20.96 | $20.29 | $20.32 | $20.05 | 4,817,140 |
| 2019-04-17 | $20.55 | $21.25 | $20.45 | $20.84 | $20.57 | 8,714,940 |
| 2019-04-16 | $20.80 | $20.86 | $19.99 | $20.44 | $20.17 | 13,710,880 |
| 2019-04-15 | $21.44 | $21.99 | $20.93 | $20.93 | $20.65 | 5,094,490 |
| 2019-04-12 | $21.50 | $21.86 | $21.16 | $21.25 | $20.97 | 4,220,880 |
| 2019-04-11 | $22.75 | $23.05 | $21.68 | $21.70 | $21.41 | 8,289,210 |
| 2019-04-10 | $22.00 | $22.78 | $21.75 | $22.56 | $22.26 | 8,863,600 |
| 2019-04-09 | $21.18 | $22.24 | $21.01 | $21.97 | $21.68 | 9,526,240 |
| 2019-04-08 | $21.95 | $22.16 | $20.70 | $20.90 | $20.62 | 9,521,980 |
| 2019-04-05 | $21.65 | $21.65 | $21.65 | $21.65 | $21.36 | 0 |
| 2019-04-04 | $22.02 | $22.30 | $21.42 | $21.65 | $21.36 | 6,299,680 |
| 2019-04-03 | $21.60 | $22.03 | $21.60 | $21.90 | $21.61 | 5,169,480 |
| 2019-04-02 | $22.10 | $22.47 | $21.60 | $21.86 | $21.57 | 6,922,050 |
| 2019-04-01 | $21.78 | $22.20 | $21.59 | $21.92 | $21.63 | 8,678,010 |
| 2019-03-29 | $20.75 | $21.66 | $20.58 | $21.58 | $21.30 | 5,974,720 |
| 2019-03-28 | $21.28 | $21.55 | $20.40 | $20.55 | $20.28 | 4,161,100 |
| 2019-03-27 | $20.82 | $21.40 | $20.70 | $21.19 | $20.91 | 4,132,550 |
| 2019-03-26 | $21.40 | $21.59 | $20.68 | $20.74 | $20.47 | 4,119,570 |
| 2019-03-25 | $21.55 | $21.80 | $21.18 | $21.20 | $20.92 | 3,813,570 |
| 2019-03-22 | $21.70 | $21.87 | $21.08 | $21.76 | $21.47 | 6,266,280 |
| 2019-03-21 | $21.70 | $21.99 | $21.50 | $21.69 | $21.40 | 4,806,690 |
| 2019-03-20 | $21.91 | $22.09 | $21.20 | $21.70 | $21.41 | 6,510,860 |
| 2019-03-19 | $22.22 | $22.38 | $21.77 | $21.97 | $21.68 | 6,004,630 |
| 2019-03-18 | $22.50 | $22.74 | $21.73 | $22.20 | $21.91 | 7,983,110 |
| 2019-03-15 | $21.37 | $22.88 | $21.37 | $22.10 | $21.81 | 9,592,200 |
| 2019-03-14 | $21.65 | $22.40 | $20.80 | $21.30 | $21.02 | 8,995,630 |
| 2019-03-13 | $22.24 | $22.59 | $21.50 | $21.75 | $21.46 | 8,704,760 |
| 2019-03-12 | $21.31 | $22.92 | $21.31 | $22.45 | $22.15 | 17,158,670 |
| 2019-03-11 | $19.55 | $21.66 | $19.55 | $21.59 | $21.31 | 13,995,430 |
| 2019-03-08 | $20.07 | $20.77 | $19.65 | $19.69 | $19.43 | 10,699,420 |
| 2019-03-07 | $20.75 | $21.20 | $20.04 | $20.33 | $20.06 | 9,011,900 |
| 2019-03-06 | $20.18 | $21.07 | $19.70 | $20.80 | $20.53 | 17,832,120 |
| 2019-03-05 | $18.64 | $19.88 | $18.48 | $19.80 | $19.54 | 12,643,840 |
| 2019-03-04 | $18.70 | $19.09 | $18.33 | $18.52 | $18.28 | 10,004,170 |
| 2019-03-01 | $18.60 | $19.01 | $18.22 | $18.47 | $18.23 | 10,381,910 |
| 2019-02-28 | $17.70 | $18.72 | $17.59 | $18.30 | $18.06 | 11,655,250 |
| 2019-02-27 | $17.45 | $17.88 | $17.24 | $17.38 | $17.15 | 6,581,880 |
| 2019-02-26 | $17.67 | $18.45 | $17.52 | $17.58 | $17.35 | 10,361,740 |
| 2019-02-25 | $17.18 | $17.78 | $17.18 | $17.78 | $17.55 | 8,046,350 |
| 2019-02-22 | $16.90 | $17.22 | $16.63 | $17.18 | $16.95 | 4,641,340 |
| 2019-02-21 | $16.88 | $17.28 | $16.80 | $16.88 | $16.66 | 4,290,990 |
| 2019-02-20 | $16.96 | $17.23 | $16.81 | $17.04 | $16.82 | 5,950,280 |
| 2019-02-19 | $16.90 | $17.39 | $16.58 | $16.80 | $16.58 | 6,254,140 |
| 2019-02-18 | $16.38 | $16.95 | $16.38 | $16.88 | $16.66 | 4,540,390 |
| 2019-02-15 | $16.47 | $16.82 | $16.19 | $16.36 | $16.14 | 5,342,330 |
| 2019-02-14 | $15.81 | $16.76 | $15.70 | $16.48 | $16.26 | 8,620,830 |
| 2019-02-13 | $15.45 | $15.84 | $15.31 | $15.74 | $15.53 | 7,132,370 |
| 2019-02-12 | $15.30 | $15.55 | $15.15 | $15.54 | $15.34 | 7,756,100 |
| 2019-02-11 | $15.08 | $15.40 | $15.00 | $15.35 | $15.15 | 5,256,080 |
| 2019-02-08 | $14.95 | $14.95 | $14.95 | $14.95 | $14.75 | 0 |
| 2019-02-07 | $14.95 | $14.95 | $14.95 | $14.95 | $14.75 | 0 |
| 2019-02-06 | $14.95 | $14.95 | $14.95 | $14.95 | $14.75 | 0 |
| 2019-02-05 | $14.95 | $14.95 | $14.95 | $14.95 | $14.75 | 0 |
| 2019-02-04 | $14.95 | $14.95 | $14.95 | $14.95 | $14.75 | 0 |
| 2019-02-01 | $14.46 | $15.04 | $14.40 | $14.95 | $14.75 | 4,602,190 |
| 2019-01-31 | $14.50 | $14.59 | $14.27 | $14.35 | $14.16 | 2,526,220 |
| 2019-01-30 | $14.44 | $14.63 | $14.32 | $14.36 | $14.17 | 2,587,300 |
| 2019-01-29 | $15.15 | $15.15 | $14.11 | $14.43 | $14.24 | 7,864,770 |
| 2019-01-28 | $15.12 | $15.36 | $15.05 | $15.11 | $14.91 | 2,283,240 |
| 2019-01-25 | $15.42 | $15.46 | $15.10 | $15.10 | $14.90 | 2,893,140 |
| 2019-01-24 | $15.25 | $15.48 | $15.07 | $15.42 | $15.22 | 2,697,400 |
| 2019-01-23 | $15.32 | $15.43 | $15.11 | $15.23 | $15.03 | 2,358,820 |
| 2019-01-22 | $15.70 | $15.70 | $15.41 | $15.41 | $15.21 | 2,448,100 |
| 2019-01-21 | $15.56 | $15.76 | $15.47 | $15.73 | $15.52 | 3,510,880 |
| 2019-01-18 | $15.31 | $15.55 | $15.26 | $15.54 | $15.34 | 2,783,200 |
| 2019-01-17 | $15.47 | $15.56 | $15.29 | $15.29 | $15.09 | 2,771,200 |
| 2019-01-16 | $15.54 | $15.70 | $15.45 | $15.56 | $15.36 | 2,699,790 |
| 2019-01-15 | $15.25 | $15.56 | $15.23 | $15.54 | $15.34 | 2,488,940 |
| 2019-01-14 | $15.41 | $15.55 | $15.28 | $15.32 | $15.12 | 1,942,850 |
| 2019-01-11 | $15.36 | $15.58 | $15.35 | $15.46 | $15.26 | 2,126,300 |
| 2019-01-10 | $15.50 | $15.56 | $15.18 | $15.37 | $15.17 | 3,291,280 |
| 2019-01-09 | $15.70 | $15.95 | $15.60 | $15.61 | $15.40 | 3,554,350 |
| 2019-01-08 | $15.76 | $15.86 | $15.56 | $15.64 | $15.43 | 2,438,300 |
| 2019-01-07 | $15.73 | $16.06 | $15.70 | $15.78 | $15.57 | 3,889,780 |
| 2019-01-04 | $15.30 | $15.95 | $15.27 | $15.70 | $15.49 | 4,546,940 |
| 2019-01-03 | $15.15 | $15.67 | $15.12 | $15.35 | $15.15 | 4,952,780 |
| 2019-01-02 | $15.50 | $15.58 | $15.10 | $15.11 | $14.91 | 2,572,560 |
| 2019-01-01 | $15.17 | $15.17 | $15.17 | $15.17 | $14.97 | 0 |
| 2018-12-31 | $15.17 | $15.17 | $15.17 | $15.17 | $14.97 | 0 |
| 2018-12-28 | $15.34 | $15.45 | $15.01 | $15.17 | $14.97 | 2,439,780 |
| 2018-12-27 | $15.66 | $15.74 | $15.28 | $15.32 | $15.12 | 2,244,700 |
| 2018-12-26 | $15.39 | $15.39 | $15.39 | $15.39 | $15.19 | 0 |
| 2018-12-25 | $15.39 | $15.39 | $15.39 | $15.39 | $15.19 | 0 |
| 2018-12-24 | $15.43 | $15.61 | $15.23 | $15.39 | $15.19 | 2,713,140 |
| 2018-12-21 | $15.80 | $15.86 | $15.00 | $15.43 | $15.23 | 4,406,340 |
| 2018-12-20 | $16.02 | $16.11 | $15.62 | $15.80 | $15.59 | 5,499,610 |
| 2018-12-19 | $16.53 | $16.67 | $15.88 | $16.04 | $15.83 | 3,365,850 |
| 2018-12-18 | $16.48 | $16.69 | $16.36 | $16.53 | $16.31 | 2,590,670 |
| 2018-12-17 | $16.71 | $16.96 | $16.38 | $16.57 | $16.35 | 3,418,120 |
| 2018-12-14 | $17.27 | $17.27 | $16.76 | $16.80 | $16.58 | 2,878,280 |
| 2018-12-13 | $17.13 | $17.38 | $16.92 | $17.17 | $16.94 | 2,846,840 |
| 2018-12-12 | $16.83 | $17.14 | $16.82 | $16.95 | $16.73 | 2,573,200 |
| 2018-12-11 | $17.11 | $17.12 | $16.60 | $16.79 | $16.57 | 3,411,220 |
| 2018-12-10 | $17.20 | $17.34 | $16.92 | $16.94 | $16.72 | 3,007,400 |
| 2018-12-07 | $17.43 | $17.67 | $17.15 | $17.36 | $17.13 | 3,838,160 |
| 2018-12-06 | $17.43 | $17.73 | $17.10 | $17.39 | $17.16 | 6,396,290 |
| 2018-12-05 | $16.70 | $18.00 | $16.67 | $17.53 | $17.30 | 9,594,900 |
| 2018-12-04 | $16.94 | $17.04 | $16.85 | $17.00 | $16.78 | 2,021,180 |
| 2018-12-03 | $16.90 | $17.05 | $16.71 | $16.92 | $16.70 | 4,029,150 |
| 2018-11-30 | $16.35 | $16.63 | $16.16 | $16.43 | $16.21 | 2,655,750 |
| 2018-11-29 | $17.00 | $17.05 | $16.30 | $16.35 | $16.13 | 2,901,440 |
| 2018-11-28 | $16.41 | $16.74 | $16.36 | $16.68 | $16.46 | 2,598,270 |
| 2018-11-27 | $16.41 | $16.66 | $16.36 | $16.48 | $16.26 | 2,408,190 |
| 2018-11-26 | $16.29 | $16.54 | $16.23 | $16.29 | $16.08 | 2,301,800 |
| 2018-11-23 | $17.02 | $17.03 | $16.21 | $16.21 | $16.00 | 4,825,990 |
| 2018-11-22 | $17.12 | $17.27 | $16.96 | $17.02 | $16.80 | 3,762,260 |
| 2018-11-21 | $17.13 | $17.15 | $16.81 | $17.01 | $16.79 | 5,906,530 |
| 2018-11-20 | $17.77 | $17.83 | $17.18 | $17.25 | $17.02 | 3,969,100 |
| 2018-11-19 | $18.02 | $18.13 | $17.57 | $17.77 | $17.54 | 4,674,080 |
| 2018-11-16 | $18.22 | $18.48 | $17.90 | $18.05 | $17.81 | 8,000,730 |
| 2018-11-15 | $17.54 | $17.99 | $17.44 | $17.99 | $17.75 | 5,102,340 |
| 2018-11-14 | $17.68 | $17.81 | $17.42 | $17.49 | $17.26 | 4,787,900 |
| 2018-11-13 | $17.10 | $17.78 | $17.04 | $17.70 | $17.47 | 6,943,430 |
| 2018-11-12 | $16.35 | $17.36 | $16.35 | $17.33 | $17.10 | 6,113,220 |
| 2018-11-09 | $16.56 | $16.75 | $16.38 | $16.38 | $16.16 | 2,778,440 |
| 2018-11-08 | $16.95 | $17.04 | $16.61 | $16.62 | $16.40 | 2,441,880 |
| 2018-11-07 | $16.82 | $17.12 | $16.78 | $16.80 | $16.58 | 3,081,730 |
| 2018-11-06 | $16.93 | $16.97 | $16.65 | $16.92 | $16.70 | 2,562,900 |
| 2018-11-05 | $17.07 | $17.38 | $16.70 | $16.98 | $16.76 | 4,282,570 |
| 2018-11-02 | $17.11 | $17.24 | $16.90 | $17.22 | $16.99 | 4,815,220 |
| 2018-11-01 | $16.76 | $16.89 | $16.55 | $16.69 | $16.47 | 4,802,780 |
| 2018-10-31 | $16.50 | $16.81 | $16.38 | $16.56 | $16.34 | 2,481,700 |
| 2018-10-30 | $16.02 | $16.58 | $15.93 | $16.40 | $16.18 | 2,838,050 |
| 2018-10-29 | $16.38 | $16.50 | $16.05 | $16.16 | $15.95 | 2,079,440 |
| 2018-10-26 | $16.35 | $16.85 | $16.22 | $16.38 | $16.16 | 2,001,480 |
| 2018-10-25 | $16.02 | $16.52 | $15.91 | $16.27 | $16.06 | 2,524,690 |
| 2018-10-24 | $16.54 | $16.94 | $16.46 | $16.60 | $16.38 | 2,499,620 |
| 2018-10-23 | $17.05 | $17.15 | $16.48 | $16.69 | $16.47 | 2,981,050 |
| 2018-10-22 | $16.32 | $17.34 | $16.32 | $17.02 | $16.80 | 3,934,900 |
| 2018-10-19 | $15.58 | $16.33 | $15.45 | $16.28 | $16.07 | 2,893,640 |
| 2018-10-18 | $15.70 | $16.10 | $15.50 | $15.65 | $15.44 | 2,175,540 |
| 2018-10-17 | $15.62 | $15.88 | $15.51 | $15.86 | $15.65 | 2,615,800 |
| 2018-10-16 | $15.80 | $16.06 | $15.39 | $15.46 | $15.26 | 2,040,110 |
| 2018-10-15 | $16.29 | $16.38 | $15.76 | $15.79 | $15.58 | 2,046,650 |
| 2018-10-12 | $16.11 | $16.30 | $15.39 | $16.10 | $15.89 | 4,475,560 |
| 2018-10-11 | $16.67 | $16.71 | $16.00 | $16.15 | $15.94 | 6,211,690 |
| 2018-10-10 | $17.59 | $17.65 | $16.95 | $17.02 | $16.80 | 3,855,160 |
| 2018-10-09 | $17.57 | $17.95 | $17.40 | $17.59 | $17.36 | 2,758,750 |
| 2018-10-08 | $17.90 | $18.12 | $17.61 | $17.63 | $17.40 | 3,199,020 |
| 2018-10-05 | $18.12 | $18.12 | $18.12 | $18.12 | $17.88 | 0 |
| 2018-10-04 | $18.12 | $18.12 | $18.12 | $18.12 | $17.88 | 0 |
| 2018-10-03 | $18.12 | $18.12 | $18.12 | $18.12 | $17.88 | 0 |
| 2018-10-02 | $18.12 | $18.12 | $18.12 | $18.12 | $17.88 | 0 |
| 2018-10-01 | $18.12 | $18.12 | $18.12 | $18.12 | $17.88 | 0 |
| 2018-09-28 | $18.60 | $18.76 | $18.08 | $18.12 | $17.88 | 5,256,690 |
| 2018-09-27 | $19.02 | $19.14 | $18.66 | $18.68 | $18.43 | 2,862,210 |
| 2018-09-26 | $19.19 | $19.26 | $18.91 | $19.09 | $18.84 | 2,236,760 |
| 2018-09-25 | $19.00 | $19.24 | $18.85 | $19.20 | $18.95 | 2,327,280 |
| 2018-09-24 | $19.03 | $19.03 | $19.03 | $19.03 | $18.78 | 0 |
| 2018-09-21 | $18.82 | $19.08 | $18.70 | $19.03 | $18.78 | 1,889,470 |
| 2018-09-20 | $18.97 | $19.06 | $18.75 | $18.82 | $18.57 | 1,522,570 |
| 2018-09-19 | $18.75 | $19.21 | $18.68 | $18.97 | $18.72 | 2,521,190 |
| 2018-09-18 | $18.89 | $18.98 | $18.66 | $18.90 | $18.65 | 2,195,580 |
| 2018-09-17 | $18.54 | $18.88 | $18.37 | $18.79 | $18.54 | 2,393,790 |
| 2018-09-14 | $18.70 | $18.75 | $18.54 | $18.58 | $18.34 | 1,837,880 |
| 2018-09-13 | $18.87 | $19.01 | $18.50 | $18.71 | $18.46 | 2,792,050 |
| 2018-09-12 | $18.52 | $18.86 | $18.52 | $18.78 | $18.53 | 2,414,200 |
| 2018-09-11 | $18.34 | $18.69 | $18.24 | $18.57 | $18.33 | 2,197,540 |
| 2018-09-10 | $18.29 | $18.45 | $18.03 | $18.30 | $18.06 | 2,187,260 |
| 2018-09-07 | $18.18 | $18.59 | $18.18 | $18.35 | $18.11 | 2,849,840 |
| 2018-09-06 | $18.30 | $18.48 | $18.11 | $18.34 | $18.10 | 2,277,420 |
| 2018-09-05 | $18.52 | $18.60 | $18.25 | $18.29 | $18.05 | 2,575,480 |
| 2018-09-04 | $18.47 | $18.64 | $18.23 | $18.49 | $18.25 | 2,747,180 |
| 2018-09-03 | $18.01 | $18.54 | $18.01 | $18.48 | $18.24 | 2,908,950 |
| 2018-08-31 | $18.79 | $19.10 | $18.15 | $18.16 | $17.92 | 5,440,820 |
| 2018-08-30 | $19.30 | $19.65 | $18.89 | $18.89 | $18.64 | 3,075,160 |
| 2018-08-29 | $19.47 | $19.63 | $19.37 | $19.50 | $19.24 | 1,643,100 |
| 2018-08-28 | $19.75 | $20.06 | $19.40 | $19.45 | $19.19 | 2,787,510 |
| 2018-08-27 | $19.42 | $19.79 | $19.21 | $19.68 | $19.42 | 3,177,400 |
| 2018-08-24 | $19.50 | $19.57 | $19.05 | $19.26 | $19.01 | 2,691,900 |
| 2018-08-23 | $19.54 | $19.79 | $19.35 | $19.68 | $19.42 | 2,704,940 |
| 2018-08-22 | $19.43 | $20.88 | $19.38 | $19.54 | $19.28 | 4,203,780 |
| 2018-08-21 | $19.35 | $19.87 | $19.35 | $19.53 | $19.27 | 4,358,470 |
| 2018-08-20 | $18.91 | $19.38 | $18.85 | $19.34 | $19.09 | 2,846,700 |
| 2018-08-17 | $19.34 | $19.49 | $18.83 | $18.95 | $18.70 | 2,948,080 |
| 2018-08-16 | $18.55 | $19.08 | $18.55 | $18.89 | $18.64 | 2,079,260 |
| 2018-08-15 | $19.28 | $19.28 | $18.59 | $18.80 | $18.55 | 2,259,350 |
| 2018-08-14 | $19.06 | $19.33 | $19.06 | $19.23 | $18.98 | 2,125,270 |
| 2018-08-13 | $18.70 | $19.34 | $18.55 | $19.24 | $18.99 | 3,587,020 |
| 2018-08-10 | $18.75 | $19.06 | $18.65 | $18.90 | $18.65 | 2,704,680 |
| 2018-08-09 | $18.04 | $18.89 | $17.91 | $18.75 | $18.50 | 3,281,480 |
| 2018-08-08 | $18.55 | $18.59 | $18.05 | $18.13 | $17.89 | 2,026,490 |
| 2018-08-07 | $18.20 | $18.54 | $18.09 | $18.49 | $18.25 | 2,397,700 |
| 2018-08-06 | $18.09 | $18.60 | $17.88 | $18.08 | $17.84 | 3,021,040 |
| 2018-08-03 | $18.33 | $18.48 | $18.05 | $18.09 | $17.85 | 2,121,730 |
| 2018-08-02 | $18.75 | $18.76 | $18.01 | $18.25 | $18.01 | 3,140,900 |
| 2018-08-01 | $19.30 | $19.50 | $18.61 | $18.69 | $18.44 | 3,619,510 |
| 2018-07-31 | $19.19 | $19.35 | $19.08 | $19.25 | $19.00 | 2,025,230 |
| 2018-07-30 | $19.58 | $19.74 | $19.00 | $19.14 | $18.89 | 3,150,600 |
| 2018-07-27 | $19.80 | $19.94 | $19.50 | $19.56 | $19.30 | 2,949,310 |
| 2018-07-26 | $20.45 | $20.45 | $19.64 | $19.74 | $19.48 | 5,080,350 |
| 2018-07-25 | $20.40 | $20.52 | $20.01 | $20.40 | $20.13 | 6,223,350 |
| 2018-07-24 | $19.33 | $20.93 | $19.12 | $20.47 | $20.20 | 9,998,240 |
| 2018-07-23 | $19.20 | $19.56 | $18.63 | $19.03 | $18.78 | 7,426,200 |
| 2018-07-20 | $19.55 | $19.94 | $19.33 | $19.80 | $19.54 | 3,334,490 |
| 2018-07-19 | $19.70 | $19.92 | $19.52 | $19.63 | $19.37 | 3,359,590 |
| 2018-07-18 | $20.15 | $20.30 | $19.51 | $19.58 | $19.32 | 4,319,130 |
| 2018-07-17 | $20.28 | $20.28 | $19.80 | $20.12 | $19.86 | 3,128,740 |
| 2018-07-16 | $20.00 | $20.39 | $19.84 | $20.04 | $19.78 | 3,867,830 |
| 2018-07-13 | $19.60 | $20.70 | $19.42 | $20.00 | $19.74 | 7,962,140 |
| 2018-07-12 | $18.62 | $19.65 | $18.57 | $19.57 | $19.31 | 5,681,550 |
| 2018-07-11 | $18.66 | $18.75 | $18.25 | $18.62 | $18.37 | 3,733,090 |
| 2018-07-10 | $18.80 | $18.96 | $18.65 | $18.91 | $18.66 | 2,922,350 |
| 2018-07-09 | $18.15 | $18.80 | $18.15 | $18.79 | $18.54 | 4,094,640 |
| 2018-07-06 | $17.95 | $18.46 | $17.65 | $18.10 | $17.86 | 5,038,130 |
| 2018-07-05 | $18.50 | $18.76 | $17.97 | $17.97 | $17.73 | 3,160,110 |
| 2018-07-04 | $19.19 | $19.20 | $18.38 | $18.60 | $18.36 | 3,945,000 |
| 2018-07-03 | $18.98 | $19.14 | $18.44 | $19.09 | $18.84 | 4,869,230 |
| 2018-07-02 | $18.90 | $19.38 | $18.68 | $18.98 | $18.73 | 4,152,080 |
| 2018-06-29 | $18.51 | $19.29 | $18.42 | $19.01 | $18.76 | 4,057,270 |
| 2018-06-28 | $18.65 | $19.10 | $18.43 | $18.44 | $18.20 | 3,154,800 |
| 2018-06-27 | $18.57 | $19.16 | $18.30 | $18.64 | $18.39 | 4,163,160 |
| 2018-06-26 | $17.95 | $18.69 | $17.79 | $18.55 | $18.31 | 3,712,110 |
| 2018-06-25 | $18.36 | $18.40 | $17.96 | $18.03 | $17.79 | 2,477,180 |
| 2018-06-22 | $17.86 | $18.38 | $17.72 | $18.19 | $17.95 | 3,571,610 |
| 2018-06-21 | $18.47 | $18.70 | $17.82 | $17.85 | $17.61 | 4,805,310 |
| 2018-06-20 | $18.14 | $18.70 | $17.89 | $18.50 | $18.26 | 5,038,770 |
| 2018-06-19 | $19.00 | $19.18 | $17.68 | $18.10 | $17.86 | 6,808,380 |
| 2018-06-18 | $19.23 | $19.23 | $19.23 | $19.23 | $18.98 | 0 |
| 2018-06-15 | $19.90 | $19.94 | $19.21 | $19.23 | $18.98 | 3,539,080 |
| 2018-06-14 | $19.70 | $20.15 | $19.63 | $19.80 | $19.54 | 2,684,510 |
| 2018-06-13 | $20.32 | $20.33 | $19.78 | $19.80 | $19.54 | 3,144,420 |
| 2018-06-12 | $20.40 | $20.47 | $19.92 | $20.35 | $20.08 | 3,970,350 |
| 2018-06-11 | $20.87 | $20.87 | $20.18 | $20.24 | $19.97 | 2,752,470 |
| 2018-06-08 | $20.67 | $20.95 | $20.42 | $20.71 | $20.42 | 2,293,510 |
| 2018-06-07 | $21.07 | $21.25 | $20.74 | $20.75 | $20.46 | 2,606,850 |
| 2018-06-06 | $21.05 | $21.25 | $20.86 | $21.02 | $20.72 | 2,479,250 |
| 2018-06-05 | $20.32 | $21.05 | $20.32 | $21.05 | $20.75 | 3,794,350 |
| 2018-06-04 | $20.40 | $20.58 | $20.08 | $20.31 | $20.02 | 3,880,510 |
| 2018-06-01 | $21.20 | $21.26 | $20.12 | $20.33 | $20.04 | 6,215,970 |
| 2018-05-31 | $21.35 | $21.59 | $21.00 | $21.22 | $20.92 | 4,409,160 |
| 2018-05-30 | $21.98 | $21.98 | $20.94 | $21.11 | $20.81 | 4,680,950 |
| 2018-05-29 | $22.55 | $22.91 | $22.10 | $22.10 | $21.79 | 4,728,130 |
| 2018-05-28 | $22.40 | $22.76 | $22.09 | $22.50 | $22.18 | 5,608,970 |
| 2018-05-25 | $23.50 | $23.50 | $22.22 | $22.24 | $21.93 | 7,080,980 |
| 2018-05-24 | $23.53 | $23.67 | $23.25 | $23.25 | $22.92 | 3,954,030 |
| 2018-05-23 | $23.83 | $24.12 | $23.52 | $23.57 | $23.24 | 5,560,110 |
| 2018-05-22 | $23.54 | $23.97 | $23.44 | $23.85 | $23.51 | 5,134,590 |
| 2018-05-21 | $23.30 | $23.64 | $23.30 | $23.49 | $23.16 | 3,945,700 |
| 2018-05-18 | $23.25 | $23.42 | $23.00 | $23.16 | $22.83 | 3,905,550 |
| 2018-05-17 | $23.84 | $23.95 | $23.16 | $23.24 | $22.91 | 5,121,340 |
| 2018-05-16 | $23.44 | $24.32 | $23.36 | $23.80 | $23.46 | 9,778,740 |
| 2018-05-15 | $22.93 | $23.55 | $22.93 | $23.46 | $23.13 | 3,734,930 |
| 2018-05-14 | $23.21 | $23.46 | $22.87 | $22.95 | $22.63 | 4,759,540 |
| 2018-05-11 | $24.16 | $24.35 | $23.23 | $23.54 | $23.21 | 9,049,380 |
| 2018-05-10 | $24.21 | $24.69 | $23.95 | $24.24 | $23.90 | 7,941,150 |
| 2018-05-09 | $23.95 | $24.13 | $23.76 | $24.03 | $23.69 | 4,595,080 |
| 2018-05-08 | $24.20 | $24.45 | $23.90 | $23.96 | $23.62 | 6,777,760 |
| 2018-05-07 | $23.79 | $24.36 | $23.63 | $24.28 | $23.94 | 8,439,640 |
| 2018-05-04 | $23.22 | $24.36 | $22.90 | $23.87 | $23.53 | 9,649,280 |
| 2018-05-03 | $23.06 | $23.38 | $22.61 | $23.23 | $22.90 | 5,539,640 |
| 2018-05-02 | $23.45 | $23.47 | $22.66 | $23.45 | $23.12 | 10,466,940 |
| 2018-05-01 | $23.54 | $23.54 | $23.54 | $23.54 | $23.21 | 0 |
| 2018-04-30 | $23.54 | $23.54 | $23.54 | $23.54 | $23.21 | 0 |
| 2018-04-27 | $23.00 | $23.78 | $22.68 | $23.54 | $23.21 | 9,553,650 |
| 2018-04-26 | $23.39 | $23.45 | $22.52 | $22.90 | $22.58 | 6,847,490 |
| 2018-04-25 | $22.45 | $23.25 | $22.40 | $23.20 | $22.87 | 6,537,430 |
| 2018-04-24 | $21.89 | $22.63 | $21.89 | $22.53 | $22.21 | 4,262,630 |
| 2018-04-23 | $22.20 | $22.37 | $21.66 | $21.88 | $21.57 | 5,453,400 |
| 2018-04-20 | $22.97 | $23.28 | $22.41 | $22.47 | $22.15 | 6,648,910 |
| 2018-04-19 | $23.45 | $23.78 | $22.90 | $23.20 | $22.87 | 7,206,490 |
| 2018-04-18 | $23.35 | $23.88 | $22.40 | $23.57 | $23.24 | 7,911,580 |
| 2018-04-17 | $24.15 | $24.48 | $23.10 | $23.23 | $22.90 | 9,282,470 |
| 2018-04-16 | $24.00 | $24.54 | $23.91 | $24.15 | $23.81 | 6,186,680 |
| 2018-04-13 | $24.35 | $24.97 | $24.21 | $24.28 | $23.94 | 7,222,750 |
| 2018-04-12 | $24.09 | $24.65 | $23.88 | $24.23 | $23.89 | 6,782,370 |
| 2018-04-11 | $24.33 | $24.65 | $24.00 | $24.15 | $23.81 | 7,450,160 |
| 2018-04-10 | $24.41 | $24.69 | $23.51 | $24.11 | $23.77 | 10,837,730 |
| 2018-04-09 | $23.90 | $24.48 | $23.51 | $24.17 | $23.83 | 8,058,660 |
| 2018-04-06 | $24.22 | $24.22 | $24.22 | $24.22 | $23.88 | 0 |
| 2018-04-05 | $24.22 | $24.22 | $24.22 | $24.22 | $23.88 | 0 |
| 2018-04-04 | $25.23 | $25.50 | $24.12 | $24.22 | $23.88 | 9,767,370 |
| 2018-04-03 | $24.95 | $25.20 | $24.36 | $25.06 | $24.71 | 11,977,670 |
| 2018-04-02 | $25.60 | $26.19 | $24.98 | $25.55 | $25.19 | 16,595,590 |
| 2018-03-30 | $24.55 | $26.35 | $24.40 | $25.82 | $25.45 | 15,922,680 |
| 2018-03-29 | $24.73 | $24.88 | $24.21 | $24.45 | $24.10 | 10,815,900 |
| 2018-03-28 | $23.20 | $25.20 | $23.11 | $24.73 | $24.38 | 20,547,190 |
| 2018-03-27 | $23.02 | $23.88 | $23.02 | $23.53 | $23.20 | 12,583,430 |
| 2018-03-26 | $21.48 | $22.76 | $21.03 | $22.74 | $22.42 | 8,389,170 |
| 2018-03-23 | $22.00 | $22.78 | $21.40 | $21.84 | $21.53 | 10,144,250 |
| 2018-03-22 | $23.36 | $23.50 | $22.80 | $22.92 | $22.60 | 6,447,360 |
| 2018-03-21 | $24.05 | $24.16 | $23.14 | $23.23 | $22.90 | 8,918,960 |
| 2018-03-20 | $23.18 | $24.36 | $22.88 | $24.01 | $23.67 | 13,652,570 |
| 2018-03-19 | $22.51 | $23.46 | $22.38 | $23.19 | $22.86 | 8,430,160 |
| 2018-03-16 | $23.19 | $23.53 | $22.55 | $22.57 | $22.25 | 8,206,100 |
| 2018-03-15 | $22.85 | $23.27 | $22.50 | $23.06 | $22.73 | 8,164,800 |
| 2018-03-14 | $23.12 | $23.65 | $22.73 | $22.83 | $22.51 | 8,153,320 |
| 2018-03-13 | $23.77 | $24.28 | $23.38 | $23.40 | $23.07 | 9,406,660 |
| 2018-03-12 | $23.78 | $24.66 | $23.62 | $23.72 | $23.38 | 10,174,770 |
| 2018-03-09 | $23.33 | $23.80 | $23.00 | $23.62 | $23.29 | 9,144,240 |
| 2018-03-08 | $22.43 | $23.38 | $22.40 | $23.20 | $22.87 | 9,181,680 |
| 2018-03-07 | $22.54 | $23.18 | $22.51 | $22.68 | $22.36 | 7,575,030 |
| 2018-03-06 | $22.86 | $23.42 | $22.52 | $22.60 | $22.28 | 11,780,310 |
| 2018-03-05 | $22.70 | $22.88 | $22.00 | $22.86 | $22.54 | 8,963,080 |
| 2018-03-02 | $21.80 | $23.25 | $21.66 | $22.58 | $22.26 | 18,275,510 |
| 2018-03-01 | $19.90 | $22.02 | $19.82 | $22.02 | $21.71 | 17,568,340 |
| 2018-02-28 | $20.16 | $20.35 | $19.71 | $20.02 | $19.74 | 6,218,780 |
| 2018-02-27 | $19.82 | $20.45 | $19.82 | $20.17 | $19.88 | 8,043,460 |
| 2018-02-26 | $19.20 | $20.18 | $19.08 | $19.94 | $19.66 | 7,580,480 |
| 2018-02-23 | $19.10 | $19.14 | $18.91 | $19.04 | $18.77 | 3,098,750 |
| 2018-02-22 | $18.98 | $19.20 | $18.82 | $19.10 | $18.83 | 3,557,420 |
| 2018-02-21 | $18.79 | $18.79 | $18.79 | $18.79 | $18.52 | 0 |
| 2018-02-20 | $18.79 | $18.79 | $18.79 | $18.79 | $18.52 | 0 |
| 2018-02-19 | $18.79 | $18.79 | $18.79 | $18.79 | $18.52 | 0 |
| 2018-02-16 | $18.79 | $18.79 | $18.79 | $18.79 | $18.52 | 0 |
| 2018-02-15 | $18.79 | $18.79 | $18.79 | $18.79 | $18.52 | 0 |
| 2018-02-14 | $18.79 | $18.97 | $18.73 | $18.79 | $18.52 | 2,145,360 |
| 2018-02-13 | $18.90 | $19.27 | $18.75 | $18.82 | $18.55 | 5,299,970 |
| 2018-02-12 | $18.49 | $19.00 | $18.42 | $18.85 | $18.58 | 4,985,100 |
| 2018-02-09 | $18.33 | $18.71 | $17.91 | $18.29 | $18.03 | 5,318,380 |
| 2018-02-08 | $18.53 | $19.21 | $18.40 | $18.88 | $18.61 | 4,934,780 |
| 2018-02-07 | $19.18 | $19.35 | $17.81 | $18.53 | $18.27 | 8,169,460 |
| 2018-02-06 | $19.66 | $19.99 | $18.87 | $18.89 | $18.62 | 6,627,140 |
| 2018-02-05 | $19.94 | $20.52 | $19.82 | $20.22 | $19.93 | 4,265,420 |
| 2018-02-02 | $21.14 | $21.30 | $20.40 | $20.62 | $20.33 | 6,592,630 |
| 2018-02-01 | $21.90 | $22.04 | $20.83 | $21.18 | $20.88 | 5,874,930 |
| 2018-01-31 | $22.22 | $22.44 | $21.81 | $21.92 | $21.61 | 5,437,200 |
| 2018-01-30 | $22.22 | $22.49 | $22.05 | $22.22 | $21.91 | 4,888,740 |
| 2018-01-29 | $22.91 | $22.91 | $21.80 | $22.42 | $22.10 | 15,797,590 |
| 2018-01-26 | $23.75 | $24.14 | $23.61 | $23.93 | $23.59 | 5,108,190 |
| 2018-01-25 | $23.90 | $24.69 | $23.65 | $23.84 | $23.50 | 9,711,290 |
| 2018-01-24 | $22.23 | $24.30 | $22.18 | $24.02 | $23.68 | 13,744,080 |
| 2018-01-23 | $22.78 | $22.81 | $22.15 | $22.34 | $22.02 | 5,370,880 |
| 2018-01-22 | $22.36 | $22.86 | $21.86 | $22.78 | $22.46 | 6,665,450 |
| 2018-01-19 | $22.85 | $22.98 | $22.39 | $22.49 | $22.17 | 3,195,930 |
| 2018-01-18 | $22.42 | $22.88 | $22.36 | $22.75 | $22.43 | 3,466,660 |
| 2018-01-17 | $21.97 | $22.66 | $21.88 | $22.43 | $22.11 | 4,752,320 |
| 2018-01-16 | $23.11 | $23.25 | $21.69 | $22.12 | $21.81 | 10,382,630 |
| 2018-01-15 | $24.10 | $24.10 | $23.10 | $23.11 | $22.78 | 5,200,180 |
| 2018-01-12 | $23.90 | $24.35 | $23.80 | $24.01 | $23.67 | 3,146,040 |
| 2018-01-11 | $23.90 | $24.16 | $23.67 | $24.09 | $23.75 | 2,816,960 |
| 2018-01-10 | $24.24 | $24.28 | $23.68 | $23.89 | $23.55 | 4,385,190 |
| 2018-01-09 | $23.71 | $24.57 | $23.61 | $24.38 | $24.04 | 5,724,590 |
| 2018-01-08 | $23.88 | $23.88 | $23.60 | $23.71 | $23.37 | 2,434,710 |
| 2018-01-05 | $23.90 | $24.13 | $23.80 | $23.95 | $23.61 | 3,057,850 |
| 2018-01-04 | $24.00 | $24.05 | $23.76 | $23.88 | $23.54 | 3,335,080 |
| 2018-01-03 | $23.85 | $24.31 | $23.48 | $24.06 | $23.72 | 5,048,530 |
| 2018-01-02 | $23.62 | $23.93 | $23.51 | $23.89 | $23.55 | 2,862,680 |
| 2018-01-01 | $23.62 | $23.62 | $23.62 | $23.62 | $23.29 | 0 |
| 2017-12-29 | $23.25 | $23.68 | $23.25 | $23.62 | $23.29 | 3,084,170 |
| 2017-12-28 | $23.48 | $23.75 | $23.06 | $23.23 | $22.90 | 3,943,740 |
| 2017-12-27 | $23.86 | $23.90 | $23.39 | $23.45 | $23.12 | 3,985,570 |
| 2017-12-26 | $23.60 | $23.99 | $23.56 | $23.90 | $23.56 | 2,353,790 |
| 2017-12-25 | $24.25 | $24.25 | $23.44 | $23.66 | $23.33 | 3,805,890 |
| 2017-12-22 | $23.66 | $24.39 | $23.66 | $24.13 | $23.79 | 4,696,720 |
| 2017-12-21 | $23.66 | $23.88 | $23.30 | $23.63 | $23.30 | 5,372,810 |
| 2017-12-20 | $24.45 | $24.53 | $23.42 | $23.53 | $23.20 | 6,993,820 |
| 2017-12-19 | $24.50 | $24.68 | $24.34 | $24.40 | $24.05 | 3,777,600 |
| 2017-12-18 | $24.72 | $24.87 | $24.33 | $24.46 | $24.11 | 2,388,820 |
| 2017-12-15 | $25.10 | $25.29 | $24.67 | $24.67 | $24.32 | 4,615,040 |
| 2017-12-14 | $25.51 | $25.52 | $24.80 | $24.93 | $24.58 | 5,158,270 |
| 2017-12-13 | $25.21 | $25.71 | $25.19 | $25.56 | $25.20 | 2,571,770 |
| 2017-12-12 | $26.14 | $26.18 | $25.31 | $25.31 | $24.95 | 3,999,200 |
| 2017-12-11 | $25.69 | $26.14 | $25.58 | $26.10 | $25.73 | 3,908,030 |
| 2017-12-08 | $25.55 | $25.89 | $25.55 | $25.69 | $25.33 | 2,707,370 |
| 2017-12-07 | $25.74 | $25.93 | $25.57 | $25.60 | $25.24 | 1,870,090 |
| 2017-12-06 | $25.60 | $25.87 | $25.15 | $25.73 | $25.37 | 2,710,370 |
| 2017-12-05 | $26.09 | $26.49 | $25.50 | $25.60 | $25.24 | 3,688,690 |
| 2017-12-04 | $26.00 | $26.47 | $26.00 | $26.44 | $26.07 | 2,688,560 |
| 2017-12-01 | $25.80 | $26.30 | $25.80 | $26.16 | $25.79 | 2,229,030 |
| 2017-11-30 | $26.34 | $26.57 | $25.80 | $25.81 | $25.45 | 2,880,180 |
| 2017-11-29 | $26.23 | $26.56 | $26.05 | $26.34 | $25.97 | 2,107,940 |
| 2017-11-28 | $26.00 | $26.65 | $26.00 | $26.41 | $26.04 | 3,047,890 |
| 2017-11-27 | $27.30 | $27.37 | $26.00 | $26.12 | $25.75 | 6,055,590 |
| 2017-11-24 | $27.18 | $28.50 | $26.87 | $27.72 | $27.33 | 6,119,640 |
| 2017-11-23 | $28.61 | $28.78 | $27.36 | $27.40 | $27.01 | 5,399,740 |
| 2017-11-22 | $28.10 | $28.97 | $28.01 | $28.78 | $28.37 | 4,887,520 |
| 2017-11-21 | $28.10 | $28.76 | $27.96 | $28.10 | $27.70 | 4,263,820 |
| 2017-11-20 | $28.40 | $28.40 | $27.40 | $28.10 | $27.70 | 4,399,620 |
| 2017-11-17 | $29.50 | $29.50 | $28.42 | $28.50 | $28.10 | 6,105,080 |
| 2017-11-16 | $28.52 | $29.35 | $28.52 | $29.30 | $28.89 | 5,779,070 |
| 2017-11-15 | $29.00 | $29.27 | $28.42 | $28.61 | $28.21 | 4,954,570 |
| 2017-11-14 | $28.98 | $29.43 | $28.60 | $29.10 | $28.69 | 7,538,650 |
| 2017-11-13 | $28.22 | $29.20 | $28.22 | $29.03 | $28.62 | 8,985,570 |
| 2017-11-10 | $27.55 | $28.19 | $27.50 | $28.08 | $27.68 | 5,746,660 |
| 2017-11-09 | $27.56 | $27.69 | $27.26 | $27.55 | $27.16 | 4,053,380 |
| 2017-11-08 | $27.59 | $28.22 | $27.57 | $27.57 | $27.18 | 5,386,800 |
| 2017-11-07 | $27.79 | $27.79 | $27.28 | $27.56 | $27.17 | 4,402,120 |
| 2017-11-06 | $27.72 | $27.78 | $26.98 | $27.70 | $27.31 | 5,719,530 |
| 2017-11-03 | $28.30 | $28.45 | $27.69 | $27.84 | $27.45 | 4,926,230 |
| 2017-11-02 | $28.07 | $28.47 | $27.80 | $28.16 | $27.76 | 4,241,650 |
| 2017-11-01 | $28.29 | $28.67 | $27.86 | $27.95 | $27.55 | 4,833,940 |
| 2017-10-31 | $27.58 | $28.32 | $27.42 | $28.22 | $27.82 | 4,892,860 |
| 2017-10-30 | $28.31 | $28.50 | $27.27 | $27.45 | $27.06 | 7,040,250 |
| 2017-10-27 | $28.60 | $28.89 | $28.41 | $28.54 | $28.14 | 4,734,630 |
| 2017-10-26 | $29.30 | $29.42 | $28.36 | $28.42 | $28.02 | 7,884,520 |
| 2017-10-25 | $29.31 | $29.54 | $29.05 | $29.26 | $28.85 | 5,089,500 |
| 2017-10-24 | $29.23 | $29.65 | $28.92 | $29.48 | $29.06 | 6,000,210 |
| 2017-10-23 | $28.81 | $29.47 | $28.30 | $29.30 | $28.89 | 6,709,500 |
| 2017-10-20 | $28.73 | $28.96 | $27.84 | $28.80 | $28.39 | 7,829,350 |
| 2017-10-19 | $29.00 | $29.78 | $28.72 | $29.09 | $28.68 | 7,588,380 |
| 2017-10-18 | $28.70 | $29.54 | $28.39 | $28.89 | $28.48 | 7,585,010 |
| 2017-10-17 | $28.70 | $29.29 | $28.50 | $28.70 | $28.29 | 7,444,800 |
| 2017-10-16 | $28.50 | $29.17 | $27.77 | $29.03 | $28.62 | 13,453,570 |
| 2017-10-13 | $28.17 | $29.76 | $27.80 | $28.76 | $28.35 | 14,909,630 |
| 2017-10-12 | $27.65 | $28.50 | $27.65 | $28.23 | $27.83 | 11,277,120 |
| 2017-10-11 | $29.88 | $30.28 | $28.00 | $28.13 | $27.73 | 31,220,210 |
| 2017-10-10 | $26.29 | $28.78 | $26.18 | $28.78 | $28.37 | 21,852,940 |
| 2017-10-09 | $26.00 | $26.28 | $25.81 | $26.16 | $25.79 | 3,855,640 |
| 2017-10-06 | $25.59 | $25.59 | $25.59 | $25.59 | $25.23 | 0 |
| 2017-10-05 | $25.59 | $25.59 | $25.59 | $25.59 | $25.23 | 0 |
| 2017-10-04 | $25.59 | $25.59 | $25.59 | $25.59 | $25.23 | 0 |
| 2017-10-03 | $25.59 | $25.59 | $25.59 | $25.59 | $25.23 | 0 |
| 2017-10-02 | $25.59 | $25.59 | $25.59 | $25.59 | $25.23 | 0 |
| 2017-09-29 | $25.36 | $25.89 | $25.36 | $25.59 | $25.23 | 2,957,750 |
| 2017-09-28 | $25.82 | $25.85 | $25.35 | $25.35 | $24.99 | 2,895,980 |
| 2017-09-27 | $25.27 | $25.92 | $25.27 | $25.72 | $25.36 | 4,594,290 |
| 2017-09-26 | $25.36 | $25.59 | $25.06 | $25.15 | $24.79 | 4,248,210 |
| 2017-09-25 | $26.89 | $26.99 | $25.22 | $25.40 | $25.04 | 9,310,520 |
| 2017-09-22 | $26.89 | $26.89 | $26.89 | $26.89 | $26.51 | 0 |
| 2017-09-21 | $26.89 | $26.89 | $26.89 | $26.89 | $26.51 | 0 |
| 2017-09-20 | $26.89 | $26.89 | $26.89 | $26.89 | $26.51 | 0 |
| 2017-09-19 | $26.61 | $27.09 | $26.41 | $26.89 | $26.51 | 4,489,550 |
| 2017-09-18 | $26.65 | $26.84 | $26.22 | $26.58 | $26.20 | 4,028,190 |
| 2017-09-15 | $27.19 | $27.24 | $26.58 | $26.73 | $26.35 | 4,272,700 |
| 2017-09-14 | $26.71 | $27.23 | $26.61 | $27.19 | $26.81 | 5,077,980 |
| 2017-09-13 | $26.90 | $27.19 | $26.58 | $26.75 | $26.37 | 4,790,500 |
| 2017-09-12 | $27.30 | $27.38 | $26.88 | $26.90 | $26.52 | 5,693,750 |
| 2017-09-11 | $27.52 | $27.55 | $27.20 | $27.29 | $26.90 | 6,344,270 |
| 2017-09-08 | $27.09 | $28.26 | $26.99 | $27.55 | $27.16 | 11,381,660 |
| 2017-09-07 | $27.18 | $27.27 | $26.91 | $27.02 | $26.64 | 5,078,170 |
| 2017-09-06 | $26.71 | $27.48 | $26.71 | $27.26 | $26.87 | 6,443,890 |
| 2017-09-05 | $26.94 | $27.03 | $26.62 | $26.88 | $26.50 | 4,805,560 |
| 2017-09-04 | $27.20 | $27.20 | $26.65 | $26.87 | $26.49 | 5,444,500 |
| 2017-09-01 | $27.59 | $27.69 | $26.98 | $27.10 | $26.72 | 5,170,000 |
| 2017-08-31 | $26.97 | $27.59 | $26.97 | $27.43 | $27.04 | 4,144,300 |
| 2017-08-30 | $26.99 | $27.19 | $26.60 | $26.90 | $26.52 | 3,308,680 |
| 2017-08-29 | $27.27 | $27.37 | $26.89 | $26.96 | $26.58 | 2,862,730 |
| 2017-08-28 | $26.86 | $27.65 | $26.74 | $27.27 | $26.88 | 5,714,400 |
| 2017-08-25 | $26.31 | $26.92 | $26.31 | $26.80 | $26.42 | 3,362,920 |
| 2017-08-24 | $26.80 | $26.80 | $26.25 | $26.27 | $25.90 | 3,328,390 |
| 2017-08-23 | $26.60 | $27.00 | $26.32 | $26.67 | $26.29 | 3,600,430 |
| 2017-08-22 | $26.90 | $26.90 | $26.41 | $26.70 | $26.32 | 4,062,510 |
| 2017-08-21 | $26.80 | $27.05 | $26.65 | $26.95 | $26.57 | 3,475,960 |
| 2017-08-18 | $26.80 | $27.10 | $26.54 | $26.67 | $26.29 | 3,976,920 |
| 2017-08-17 | $26.41 | $27.19 | $26.29 | $26.80 | $26.42 | 6,474,680 |
| 2017-08-16 | $25.68 | $26.86 | $25.29 | $26.54 | $26.16 | 9,455,720 |
| 2017-08-15 | $25.50 | $25.95 | $25.47 | $25.66 | $25.30 | 4,560,910 |
| 2017-08-14 | $24.71 | $25.55 | $24.71 | $25.44 | $25.08 | 4,552,390 |
| 2017-08-11 | $24.65 | $25.10 | $24.52 | $24.80 | $24.45 | 3,227,400 |
| 2017-08-10 | $25.80 | $25.93 | $24.81 | $25.00 | $24.65 | 8,160,720 |
| 2017-08-09 | $25.64 | $25.98 | $25.50 | $25.79 | $25.43 | 3,823,440 |
| 2017-08-08 | $26.20 | $26.28 | $25.57 | $25.68 | $25.32 | 6,623,110 |
| 2017-08-07 | $25.92 | $26.43 | $25.92 | $26.00 | $25.63 | 3,923,980 |
| 2017-08-04 | $25.91 | $26.14 | $25.81 | $25.84 | $25.47 | 2,719,450 |
| 2017-08-03 | $26.03 | $26.45 | $25.66 | $26.00 | $25.63 | 3,950,950 |
| 2017-08-02 | $26.20 | $26.34 | $25.96 | $26.06 | $25.69 | 4,147,590 |
| 2017-08-01 | $27.01 | $27.11 | $25.96 | $26.20 | $25.83 | 8,864,380 |
| 2017-07-31 | $27.22 | $27.58 | $26.93 | $26.99 | $26.61 | 3,634,760 |
| 2017-07-28 | $27.71 | $27.81 | $27.27 | $27.38 | $26.99 | 4,181,600 |
| 2017-07-27 | $26.63 | $27.88 | $26.40 | $27.81 | $27.42 | 6,913,610 |
| 2017-07-26 | $27.32 | $27.45 | $26.45 | $26.63 | $26.25 | 3,469,060 |
| 2017-07-25 | $27.14 | $27.67 | $27.12 | $27.33 | $26.94 | 2,596,000 |
| 2017-07-24 | $26.77 | $27.27 | $26.52 | $27.14 | $26.76 | 2,267,320 |
| 2017-07-21 | $27.10 | $27.39 | $26.62 | $26.77 | $26.39 | 2,395,420 |
| 2017-07-20 | $26.80 | $27.90 | $26.80 | $27.10 | $26.72 | 3,402,340 |
| 2017-07-19 | $27.02 | $27.26 | $26.38 | $26.92 | $26.54 | 3,306,390 |
| 2017-07-18 | $26.47 | $27.50 | $26.23 | $27.02 | $26.64 | 3,483,220 |
| 2017-07-17 | $28.59 | $28.59 | $26.01 | $26.78 | $26.40 | 6,762,650 |
| 2017-07-14 | $29.80 | $29.98 | $28.66 | $28.72 | $28.31 | 7,064,120 |
| 2017-07-13 | $29.02 | $29.99 | $29.02 | $29.98 | $29.56 | 5,665,140 |
| 2017-07-12 | $28.89 | $29.14 | $28.60 | $29.01 | $28.60 | 2,514,230 |
| 2017-07-11 | $29.00 | $29.35 | $28.80 | $28.89 | $28.48 | 2,465,860 |
| 2017-07-10 | $29.48 | $29.54 | $28.62 | $29.00 | $28.59 | 4,154,650 |
| 2017-07-07 | $29.95 | $29.95 | $29.35 | $29.50 | $29.08 | 3,306,380 |
| 2017-07-06 | $30.35 | $30.46 | $29.70 | $29.89 | $29.47 | 3,025,310 |
| 2017-07-05 | $29.77 | $30.38 | $29.61 | $30.37 | $29.94 | 5,386,300 |
| 2017-07-04 | $31.05 | $31.05 | $29.40 | $29.83 | $29.41 | 14,157,590 |
| 2017-07-03 | $31.57 | $31.98 | $31.40 | $31.53 | $31.08 | 2,375,050 |
| 2017-06-30 | $31.87 | $31.87 | $31.87 | $31.87 | $31.42 | 0 |
| 2017-06-29 | $31.87 | $31.87 | $31.87 | $31.87 | $31.42 | 0 |
| 2017-06-28 | $32.28 | $32.50 | $31.80 | $31.87 | $31.42 | 2,724,700 |
| 2017-06-27 | $31.66 | $33.90 | $31.52 | $32.46 | $32.00 | 6,697,670 |
| 2017-06-26 | $31.99 | $32.09 | $31.50 | $31.62 | $31.17 | 3,742,960 |
| 2017-06-23 | $30.90 | $31.49 | $30.70 | $31.34 | $30.90 | 2,427,200 |
| 2017-06-22 | $31.52 | $31.52 | $30.70 | $30.86 | $30.42 | 2,798,230 |
| 2017-06-21 | $31.45 | $31.77 | $31.08 | $31.46 | $31.02 | 3,000,400 |
| 2017-06-20 | $30.82 | $31.60 | $30.82 | $31.45 | $31.01 | 5,520,100 |
| 2017-06-19 | $30.52 | $31.09 | $30.50 | $30.85 | $30.41 | 4,213,340 |
| 2017-06-16 | $30.82 | $30.83 | $30.51 | $30.60 | $30.17 | 1,604,060 |
| 2017-06-15 | $30.22 | $31.21 | $30.22 | $30.82 | $30.38 | 3,716,510 |
| 2017-06-14 | $30.10 | $30.54 | $30.10 | $30.35 | $29.92 | 2,347,780 |
| 2017-06-13 | $30.24 | $30.45 | $30.05 | $30.20 | $29.77 | 2,329,730 |
| 2017-06-12 | $30.51 | $30.58 | $29.92 | $30.03 | $29.61 | 2,149,000 |
| 2017-06-09 | $30.50 | $30.79 | $30.38 | $30.56 | $30.13 | 2,261,030 |
| 2017-06-08 | $30.77 | $31.08 | $30.50 | $30.64 | $30.21 | 2,776,150 |
| 2017-06-07 | $29.85 | $30.93 | $29.74 | $30.78 | $30.32 | 5,114,390 |
| 2017-06-06 | $29.55 | $30.18 | $29.53 | $29.85 | $29.41 | 3,366,320 |
| 2017-06-05 | $29.35 | $30.17 | $29.05 | $29.68 | $29.24 | 3,613,560 |
| 2017-06-02 | $28.60 | $29.29 | $28.24 | $29.06 | $28.63 | 1,837,460 |
| 2017-06-01 | $29.00 | $29.39 | $28.58 | $28.58 | $28.16 | 1,842,530 |
| 2017-05-31 | $29.95 | $30.08 | $29.08 | $29.08 | $28.65 | 2,373,670 |
| 2017-05-30 | $29.60 | $29.60 | $29.60 | $29.60 | $29.16 | 0 |
| 2017-05-29 | $29.60 | $29.60 | $29.60 | $29.60 | $29.16 | 0 |
| 2017-05-26 | $29.25 | $29.80 | $29.22 | $29.60 | $29.16 | 2,153,400 |
| 2017-05-25 | $29.00 | $29.65 | $28.60 | $29.36 | $28.93 | 3,890,330 |
| 2017-05-24 | $28.22 | $28.88 | $27.82 | $28.85 | $28.42 | 3,061,140 |
| 2017-05-23 | $28.95 | $29.40 | $28.20 | $28.22 | $27.80 | 3,852,070 |
| 2017-05-22 | $30.30 | $31.30 | $28.81 | $28.84 | $28.41 | 5,417,600 |
| 2017-05-19 | $29.70 | $30.10 | $29.70 | $29.96 | $29.52 | 1,757,810 |
| 2017-05-18 | $30.00 | $30.42 | $29.67 | $29.74 | $29.30 | 1,987,280 |
| 2017-05-17 | $30.47 | $30.54 | $30.14 | $30.25 | $29.80 | 2,607,750 |
| 2017-05-16 | $29.70 | $30.50 | $29.47 | $30.39 | $29.94 | 3,050,040 |
| 2017-05-15 | $29.60 | $30.15 | $29.59 | $29.76 | $29.32 | 2,785,490 |
| 2017-05-12 | $29.36 | $29.77 | $29.36 | $29.58 | $29.14 | 2,336,010 |
| 2017-05-11 | $29.03 | $29.65 | $28.82 | $29.55 | $29.11 | 3,812,070 |
| 2017-05-10 | $30.00 | $30.00 | $29.08 | $29.18 | $28.75 | 3,396,200 |
| 2017-05-09 | $28.30 | $29.85 | $28.28 | $29.80 | $29.36 | 6,176,690 |
| 2017-05-08 | $28.29 | $28.68 | $28.16 | $28.30 | $27.88 | 2,179,790 |
| 2017-05-05 | $28.45 | $28.74 | $28.24 | $28.27 | $27.85 | 2,026,390 |
| 2017-05-04 | $28.68 | $28.96 | $28.43 | $28.59 | $28.17 | 2,061,940 |
| 2017-05-03 | $29.00 | $29.15 | $28.66 | $28.86 | $28.43 | 2,364,390 |
| 2017-05-02 | $29.48 | $29.48 | $28.82 | $29.36 | $28.93 | 2,774,700 |
| 2017-05-01 | $29.41 | $29.41 | $29.41 | $29.41 | $28.98 | 0 |
| 2017-04-28 | $28.31 | $29.48 | $28.31 | $29.41 | $28.98 | 4,165,560 |
| 2017-04-27 | $28.59 | $29.08 | $27.80 | $28.30 | $27.88 | 4,222,350 |
| 2017-04-26 | $28.88 | $28.98 | $28.38 | $28.53 | $28.11 | 2,287,460 |
| 2017-04-25 | $28.30 | $29.25 | $28.28 | $28.88 | $28.45 | 2,988,450 |
| 2017-04-24 | $29.05 | $29.15 | $27.91 | $28.30 | $27.88 | 2,964,420 |
| 2017-04-21 | $28.79 | $29.87 | $28.69 | $29.18 | $28.75 | 4,235,570 |
| 2017-04-20 | $28.02 | $28.87 | $27.92 | $28.79 | $28.36 | 3,976,070 |
| 2017-04-19 | $28.61 | $28.63 | $27.32 | $28.09 | $27.67 | 5,686,440 |
| 2017-04-18 | $29.50 | $29.50 | $28.56 | $28.63 | $28.21 | 4,633,200 |
| 2017-04-17 | $29.40 | $29.65 | $29.10 | $29.30 | $28.87 | 2,184,070 |
| 2017-04-14 | $30.10 | $30.15 | $29.50 | $29.55 | $29.11 | 2,910,510 |
| 2017-04-13 | $30.07 | $30.30 | $29.93 | $30.11 | $29.66 | 1,651,860 |
| 2017-04-12 | $30.15 | $30.26 | $29.69 | $30.08 | $29.64 | 3,429,870 |
| 2017-04-11 | $30.69 | $30.86 | $29.90 | $30.35 | $29.90 | 4,338,180 |
| 2017-04-10 | $31.16 | $31.40 | $30.70 | $30.75 | $30.30 | 2,660,780 |
| 2017-04-07 | $31.13 | $31.47 | $30.94 | $31.22 | $30.76 | 2,630,890 |
| 2017-04-06 | $31.05 | $31.26 | $30.87 | $31.14 | $30.68 | 2,340,740 |
| 2017-04-05 | $30.99 | $31.22 | $30.65 | $31.06 | $30.60 | 3,084,230 |
| 2017-04-04 | $31.02 | $31.02 | $31.02 | $31.02 | $30.56 | 0 |
| 2017-04-03 | $31.02 | $31.02 | $31.02 | $31.02 | $30.56 | 0 |
| 2017-03-31 | $30.90 | $31.14 | $30.59 | $31.02 | $30.56 | 2,061,100 |
| 2017-03-30 | $31.00 | $31.37 | $30.84 | $30.90 | $30.44 | 3,560,240 |
| 2017-03-29 | $31.23 | $31.47 | $30.96 | $30.96 | $30.50 | 2,079,570 |
| 2017-03-28 | $31.48 | $31.69 | $31.15 | $31.41 | $30.95 | 3,324,890 |
| 2017-03-27 | $31.06 | $31.75 | $30.90 | $31.55 | $31.08 | 4,990,960 |
| 2017-03-24 | $30.65 | $31.27 | $30.65 | $30.90 | $30.44 | 3,104,040 |
| 2017-03-23 | $30.89 | $31.26 | $30.48 | $30.65 | $30.20 | 3,298,430 |
| 2017-03-22 | $31.05 | $31.14 | $30.65 | $30.92 | $30.46 | 3,060,290 |
| 2017-03-21 | $31.60 | $31.60 | $31.10 | $31.25 | $30.79 | 2,619,810 |
| 2017-03-20 | $31.27 | $31.48 | $31.20 | $31.45 | $30.99 | 2,538,180 |
| 2017-03-17 | $31.76 | $32.10 | $31.25 | $31.28 | $30.82 | 3,922,450 |
| 2017-03-16 | $31.60 | $31.95 | $31.53 | $31.78 | $31.31 | 3,511,720 |
| 2017-03-15 | $31.86 | $32.19 | $31.59 | $31.60 | $31.13 | 4,332,070 |
| 2017-03-14 | $31.80 | $31.91 | $31.58 | $31.68 | $31.21 | 2,996,000 |
| 2017-03-13 | $31.17 | $31.98 | $31.10 | $31.86 | $31.39 | 4,675,290 |
| 2017-03-10 | $31.30 | $31.46 | $31.08 | $31.17 | $30.71 | 2,614,460 |
| 2017-03-09 | $31.05 | $31.53 | $30.89 | $31.43 | $30.97 | 3,557,660 |
| 2017-03-08 | $31.64 | $31.87 | $31.00 | $31.08 | $30.62 | 3,633,830 |
| 2017-03-07 | $31.58 | $31.61 | $31.20 | $31.60 | $31.13 | 3,762,700 |
| 2017-03-06 | $31.25 | $31.69 | $31.08 | $31.44 | $30.98 | 3,264,800 |
| 2017-03-03 | $30.88 | $31.38 | $30.66 | $31.28 | $30.82 | 4,114,870 |
| 2017-03-02 | $30.86 | $31.08 | $30.66 | $30.96 | $30.50 | 4,033,770 |
| 2017-03-01 | $30.32 | $31.22 | $30.15 | $30.85 | $30.39 | 5,184,290 |
| 2017-02-28 | $30.40 | $30.63 | $30.13 | $30.34 | $29.89 | 2,921,000 |
| 2017-02-27 | $30.68 | $30.70 | $30.19 | $30.33 | $29.88 | 2,425,120 |
| 2017-02-24 | $30.20 | $30.74 | $30.17 | $30.50 | $30.05 | 3,984,180 |
| 2017-02-23 | $30.40 | $30.46 | $29.95 | $30.22 | $29.77 | 3,442,960 |
| 2017-02-22 | $30.36 | $30.58 | $30.11 | $30.38 | $29.93 | 2,561,330 |
| 2017-02-21 | $29.90 | $30.49 | $29.70 | $30.41 | $29.96 | 3,672,500 |
| 2017-02-20 | $30.70 | $30.81 | $29.50 | $29.83 | $29.39 | 5,710,270 |
| 2017-02-17 | $30.63 | $30.94 | $30.33 | $30.42 | $29.97 | 2,602,670 |
| 2017-02-16 | $30.77 | $30.83 | $30.44 | $30.53 | $30.08 | 2,224,870 |
| 2017-02-15 | $31.29 | $31.43 | $30.68 | $30.70 | $30.25 | 1,822,620 |
| 2017-02-14 | $31.37 | $31.38 | $31.07 | $31.28 | $30.82 | 2,293,810 |
| 2017-02-13 | $30.99 | $31.61 | $30.82 | $31.35 | $30.89 | 2,153,550 |
| 2017-02-10 | $31.25 | $31.25 | $30.70 | $30.86 | $30.40 | 2,580,860 |
| 2017-02-09 | $30.70 | $31.24 | $30.54 | $31.06 | $30.60 | 2,589,430 |
| 2017-02-08 | $30.18 | $30.67 | $30.18 | $30.66 | $30.21 | 1,422,830 |
| 2017-02-07 | $30.70 | $30.79 | $30.22 | $30.34 | $29.89 | 2,425,930 |
| 2017-02-06 | $30.15 | $30.69 | $30.05 | $30.67 | $30.22 | 1,930,190 |
| 2017-02-03 | $30.40 | $30.50 | $30.03 | $30.10 | $29.66 | 1,489,650 |
| 2017-02-02 | $30.50 | $30.50 | $30.50 | $30.50 | $30.05 | 0 |
| 2017-02-01 | $30.50 | $30.50 | $30.50 | $30.50 | $30.05 | 0 |
| 2017-01-31 | $30.50 | $30.50 | $30.50 | $30.50 | $30.05 | 0 |
| 2017-01-30 | $30.50 | $30.50 | $30.50 | $30.50 | $30.05 | 0 |
| 2017-01-27 | $30.50 | $30.50 | $30.50 | $30.50 | $30.05 | 0 |
| 2017-01-26 | $30.04 | $30.50 | $30.04 | $30.50 | $30.05 | 1,210,140 |
| 2017-01-25 | $30.00 | $30.35 | $29.90 | $30.18 | $29.73 | 1,260,030 |
| 2017-01-24 | $30.12 | $30.44 | $29.72 | $30.07 | $29.63 | 1,973,160 |
| 2017-01-23 | $30.11 | $30.55 | $30.00 | $30.12 | $29.67 | 2,354,040 |
| 2017-01-20 | $29.41 | $30.17 | $29.41 | $29.97 | $29.53 | 2,311,280 |
| 2017-01-19 | $29.78 | $29.83 | $29.38 | $29.41 | $28.98 | 1,938,160 |
| 2017-01-18 | $29.99 | $30.22 | $29.66 | $29.84 | $29.40 | 2,774,730 |
| 2017-01-17 | $30.01 | $30.50 | $29.20 | $30.21 | $29.76 | 3,049,510 |
| 2017-01-16 | $30.60 | $30.86 | $29.13 | $30.00 | $29.56 | 5,109,690 |
| 2017-01-13 | $31.71 | $31.96 | $30.89 | $30.98 | $30.52 | 2,326,980 |
| 2017-01-12 | $32.00 | $32.25 | $31.70 | $31.72 | $31.25 | 1,679,110 |
| 2017-01-11 | $31.74 | $32.12 | $31.74 | $31.96 | $31.49 | 1,991,600 |
| 2017-01-10 | $32.27 | $32.27 | $31.98 | $31.99 | $31.52 | 1,632,080 |
| 2017-01-09 | $32.35 | $32.38 | $31.97 | $32.32 | $31.84 | 1,669,460 |
| 2017-01-06 | $32.49 | $32.67 | $31.88 | $32.50 | $32.02 | 2,531,690 |
| 2017-01-05 | $32.60 | $32.88 | $32.33 | $32.49 | $32.01 | 2,196,490 |
| 2017-01-04 | $32.10 | $32.92 | $32.03 | $32.73 | $32.25 | 3,510,280 |
| 2017-01-03 | $32.00 | $32.22 | $31.79 | $32.09 | $31.62 | 2,366,490 |
| 2017-01-02 | $32.00 | $32.00 | $32.00 | $32.00 | $31.53 | 0 |
| 2016-12-30 | $31.72 | $32.07 | $31.38 | $32.00 | $31.53 | 3,088,760 |
| 2016-12-29 | $31.66 | $32.00 | $31.51 | $31.71 | $31.24 | 2,569,280 |
| 2016-12-28 | $32.17 | $32.21 | $31.21 | $31.80 | $31.33 | 4,724,800 |
| 2016-12-27 | $31.96 | $32.30 | $31.79 | $32.19 | $31.71 | 3,707,530 |
| 2016-12-26 | $33.20 | $33.20 | $31.20 | $32.18 | $31.70 | 7,415,600 |
| 2016-12-23 | $33.68 | $33.98 | $33.37 | $33.53 | $33.03 | 2,961,070 |
| 2016-12-22 | $33.81 | $33.91 | $33.35 | $33.54 | $33.04 | 3,357,210 |
| 2016-12-21 | $34.04 | $34.34 | $33.40 | $33.76 | $33.26 | 4,862,620 |
| 2016-12-20 | $33.66 | $34.19 | $33.66 | $33.75 | $33.25 | 3,401,940 |
| 2016-12-19 | $33.70 | $34.29 | $33.51 | $33.80 | $33.30 | 3,327,910 |
| 2016-12-16 | $33.69 | $34.18 | $33.38 | $33.75 | $33.25 | 4,017,180 |
| 2016-12-15 | $33.10 | $34.23 | $33.09 | $33.63 | $33.13 | 4,972,860 |
| 2016-12-14 | $33.24 | $33.93 | $33.12 | $33.38 | $32.89 | 4,429,170 |
| 2016-12-13 | $33.85 | $34.16 | $32.89 | $33.33 | $32.84 | 8,291,630 |
| 2016-12-12 | $35.05 | $36.59 | $33.95 | $34.44 | $33.93 | 13,725,190 |
| 2016-12-09 | $35.05 | $35.75 | $34.74 | $35.28 | $34.76 | 5,325,740 |
| 2016-12-08 | $36.13 | $36.25 | $35.05 | $35.07 | $34.55 | 6,097,180 |
| 2016-12-07 | $35.72 | $36.46 | $35.32 | $36.20 | $35.66 | 6,611,090 |
| 2016-12-06 | $36.59 | $36.74 | $35.70 | $35.84 | $35.31 | 5,776,570 |
| 2016-12-05 | $35.01 | $36.75 | $34.91 | $36.40 | $35.86 | 8,621,640 |
| 2016-12-02 | $36.03 | $36.74 | $35.22 | $35.32 | $34.80 | 7,514,480 |
| 2016-12-01 | $36.50 | $37.50 | $36.02 | $36.26 | $35.72 | 7,677,670 |
| 2016-11-30 | $35.07 | $37.60 | $34.85 | $36.47 | $35.93 | 12,078,770 |
| 2016-11-29 | $34.95 | $36.18 | $34.71 | $35.34 | $34.82 | 11,207,760 |
| 2016-11-28 | $34.18 | $36.50 | $33.81 | $35.45 | $34.93 | 15,281,600 |
| 2016-11-25 | $32.88 | $33.35 | $32.46 | $33.32 | $32.83 | 4,137,560 |
| 2016-11-24 | $33.60 | $33.65 | $32.90 | $32.99 | $32.50 | 4,160,140 |
| 2016-11-23 | $33.38 | $34.16 | $33.16 | $33.67 | $33.17 | 7,279,700 |
| 2016-11-22 | $33.16 | $33.36 | $32.64 | $33.36 | $32.87 | 3,902,510 |
| 2016-11-21 | $32.73 | $33.15 | $32.65 | $32.88 | $32.39 | 2,507,280 |
| 2016-11-18 | $33.21 | $33.60 | $32.96 | $33.02 | $32.53 | 3,424,290 |
| 2016-11-17 | $32.83 | $33.32 | $32.75 | $33.21 | $32.72 | 3,584,090 |
| 2016-11-16 | $32.89 | $33.50 | $32.84 | $33.00 | $32.51 | 5,565,930 |
| 2016-11-15 | $32.75 | $32.80 | $32.31 | $32.80 | $32.32 | 3,364,830 |
| 2016-11-14 | $32.50 | $32.95 | $32.30 | $32.68 | $32.20 | 4,511,260 |
| 2016-11-11 | $32.73 | $32.75 | $32.16 | $32.70 | $32.22 | 3,176,850 |
| 2016-11-10 | $32.58 | $32.88 | $32.43 | $32.73 | $32.25 | 2,685,240 |
| 2016-11-09 | $32.60 | $32.80 | $32.00 | $32.15 | $31.67 | 3,048,790 |
| 2016-11-08 | $32.65 | $32.85 | $32.28 | $32.54 | $32.06 | 2,874,510 |
| 2016-11-07 | $32.45 | $32.79 | $32.41 | $32.54 | $32.06 | 1,566,390 |
| 2016-11-04 | $32.74 | $33.07 | $32.41 | $32.50 | $32.02 | 2,520,180 |
| 2016-11-03 | $32.49 | $33.10 | $32.40 | $32.74 | $32.26 | 2,893,490 |
| 2016-11-02 | $33.35 | $33.35 | $32.65 | $32.66 | $32.18 | 3,684,660 |
| 2016-11-01 | $32.69 | $33.37 | $32.50 | $33.36 | $32.87 | 4,064,400 |
| 2016-10-31 | $32.56 | $32.76 | $32.30 | $32.68 | $32.20 | 0 |
| 2016-10-28 | $32.78 | $33.18 | $32.52 | $32.56 | $32.08 | 2,813,110 |
| 2016-10-27 | $32.89 | $33.00 | $32.55 | $32.80 | $32.32 | 2,660,030 |
| 2016-10-26 | $33.09 | $33.90 | $32.93 | $33.05 | $32.56 | 5,370,370 |
| 2016-10-25 | $33.22 | $33.22 | $32.71 | $32.86 | $32.37 | 2,186,180 |
| 2016-10-24 | $33.01 | $33.27 | $32.56 | $32.98 | $32.49 | 3,205,410 |
| 2016-10-21 | $33.49 | $33.60 | $32.78 | $32.98 | $32.49 | 3,128,200 |
| 2016-10-20 | $33.03 | $33.90 | $33.03 | $33.49 | $32.99 | 4,789,120 |
| 2016-10-19 | $33.15 | $33.45 | $32.90 | $33.00 | $32.51 | 2,529,230 |
| 2016-10-18 | $32.75 | $33.22 | $32.50 | $33.19 | $32.70 | 3,643,620 |
| 2016-10-17 | $32.64 | $33.28 | $32.48 | $32.56 | $32.08 | 4,135,230 |
| 2016-10-14 | $32.83 | $32.98 | $32.25 | $32.76 | $32.28 | 2,991,730 |
| 2016-10-13 | $32.55 | $32.97 | $32.50 | $32.85 | $32.36 | 3,576,570 |
| 2016-10-12 | $32.68 | $32.69 | $32.41 | $32.55 | $32.07 | 2,214,440 |
| 2016-10-11 | $32.80 | $33.08 | $32.50 | $32.69 | $32.21 | 3,374,810 |
| 2016-10-10 | $31.82 | $32.93 | $31.82 | $32.83 | $32.34 | 5,925,250 |
| 2016-10-07 | $31.86 | $31.86 | $31.86 | $31.86 | $31.39 | 0 |
| 2016-10-06 | $31.86 | $31.86 | $31.86 | $31.86 | $31.39 | 0 |
| 2016-10-05 | $31.86 | $31.86 | $31.86 | $31.86 | $31.39 | 0 |
| 2016-10-04 | $31.86 | $31.86 | $31.86 | $31.86 | $31.39 | 0 |
| 2016-10-03 | $31.86 | $31.86 | $31.86 | $31.86 | $31.39 | 0 |
| 2016-09-30 | $31.50 | $31.88 | $31.48 | $31.86 | $31.39 | 2,216,860 |
| 2016-09-29 | $31.38 | $31.65 | $31.30 | $31.45 | $30.99 | 1,800,450 |
| 2016-09-28 | $31.44 | $31.44 | $31.11 | $31.30 | $30.84 | 1,771,790 |
| 2016-09-27 | $31.10 | $31.49 | $31.00 | $31.39 | $30.93 | 2,620,480 |
| 2016-09-26 | $31.93 | $31.96 | $31.00 | $31.05 | $30.59 | 4,520,140 |
| 2016-09-23 | $32.06 | $32.53 | $31.88 | $31.90 | $31.43 | 3,570,140 |
| 2016-09-22 | $31.92 | $32.09 | $31.70 | $31.77 | $31.30 | 2,391,090 |
| 2016-09-21 | $32.14 | $32.14 | $31.68 | $31.76 | $31.29 | 3,902,150 |
| 2016-09-20 | $32.06 | $32.34 | $31.88 | $32.28 | $31.80 | 2,212,950 |
| 2016-09-19 | $31.90 | $32.30 | $31.67 | $32.30 | $31.82 | 2,766,390 |
| 2016-09-16 | $31.70 | $31.70 | $31.70 | $31.70 | $31.23 | 0 |
| 2016-09-15 | $31.70 | $31.70 | $31.70 | $31.70 | $31.23 | 0 |
| 2016-09-14 | $31.61 | $32.18 | $31.60 | $31.70 | $31.23 | 2,527,200 |
| 2016-09-13 | $32.20 | $32.29 | $31.61 | $32.04 | $31.57 | 3,506,390 |
| 2016-09-12 | $32.70 | $32.95 | $31.89 | $31.89 | $31.42 | 5,256,420 |
| 2016-09-09 | $33.86 | $34.39 | $33.44 | $33.44 | $32.95 | 4,513,010 |
| 2016-09-08 | $33.77 | $34.05 | $33.45 | $33.87 | $33.37 | 3,329,660 |
| 2016-09-07 | $33.40 | $34.12 | $33.32 | $33.95 | $33.45 | 6,776,940 |
| 2016-09-06 | $32.68 | $33.52 | $32.29 | $33.50 | $33.00 | 5,234,330 |
| 2016-09-05 | $32.80 | $33.31 | $32.65 | $32.69 | $32.21 | 3,830,260 |
| 2016-09-02 | $32.41 | $33.05 | $32.33 | $32.58 | $32.10 | 4,038,180 |
| 2016-09-01 | $33.55 | $33.55 | $32.60 | $32.65 | $32.17 | 4,568,300 |
| 2016-08-31 | $33.19 | $33.74 | $33.12 | $33.53 | $33.03 | 3,501,860 |
| 2016-08-30 | $33.69 | $34.35 | $33.36 | $33.39 | $32.90 | 5,220,190 |
| 2016-08-29 | $34.03 | $34.89 | $33.60 | $33.75 | $33.25 | 7,805,850 |
| 2016-08-26 | $33.85 | $34.40 | $33.46 | $33.79 | $33.29 | 7,781,750 |
| 2016-08-25 | $32.93 | $34.14 | $32.50 | $33.99 | $33.49 | 10,962,800 |
| 2016-08-24 | $32.40 | $33.58 | $32.35 | $33.08 | $32.59 | 8,411,790 |
| 2016-08-23 | $32.38 | $32.70 | $32.08 | $32.37 | $31.89 | 2,827,960 |
| 2016-08-22 | $32.75 | $32.98 | $32.38 | $32.40 | $31.92 | 5,050,330 |
| 2016-08-19 | $32.70 | $32.70 | $32.40 | $32.48 | $32.00 | 2,640,450 |
| 2016-08-18 | $32.80 | $33.08 | $32.40 | $32.74 | $32.26 | 4,152,810 |
| 2016-08-17 | $32.70 | $33.38 | $32.53 | $32.84 | $32.35 | 5,357,230 |
| 2016-08-16 | $32.70 | $33.20 | $32.10 | $32.75 | $32.27 | 6,874,330 |
| 2016-08-15 | $31.10 | $32.31 | $30.91 | $32.09 | $31.62 | 6,648,610 |
| 2016-08-12 | $30.50 | $30.98 | $30.50 | $30.98 | $30.52 | 1,985,510 |
| 2016-08-11 | $31.30 | $31.30 | $30.72 | $30.72 | $30.27 | 2,298,090 |
| 2016-08-10 | $31.44 | $31.47 | $31.08 | $31.14 | $30.68 | 2,800,540 |
| 2016-08-09 | $30.89 | $31.46 | $30.81 | $31.42 | $30.96 | 4,334,880 |
| 2016-08-08 | $30.70 | $30.89 | $30.38 | $30.89 | $30.43 | 1,986,910 |
| 2016-08-05 | $31.01 | $31.10 | $30.61 | $30.69 | $30.24 | 1,882,430 |
| 2016-08-04 | $30.82 | $31.10 | $30.50 | $30.85 | $30.39 | 2,319,980 |
| 2016-08-03 | $30.71 | $31.26 | $30.71 | $30.80 | $30.34 | 2,554,440 |
| 2016-08-02 | $30.60 | $30.98 | $30.58 | $30.89 | $30.43 | 1,906,840 |
| 2016-08-01 | $30.50 | $31.05 | $30.15 | $30.85 | $30.39 | 3,795,470 |
| 2016-07-29 | $30.96 | $31.15 | $30.27 | $30.78 | $30.32 | 3,859,070 |
| 2016-07-28 | $31.66 | $32.15 | $30.52 | $31.00 | $30.54 | 5,802,160 |
| 2016-07-27 | $33.03 | $33.38 | $31.08 | $32.00 | $31.53 | 8,816,920 |
| 2016-07-26 | $32.43 | $32.99 | $32.43 | $32.90 | $32.41 | 3,324,280 |
| 2016-07-25 | $32.70 | $32.79 | $32.10 | $32.42 | $31.94 | 3,514,890 |
| 2016-07-22 | $32.70 | $33.14 | $32.55 | $32.73 | $32.25 | 3,633,430 |
| 2016-07-21 | $32.72 | $33.15 | $32.28 | $32.80 | $32.32 | 5,074,110 |
| 2016-07-20 | $32.87 | $32.96 | $32.65 | $32.70 | $32.22 | 3,171,840 |
| 2016-07-19 | $32.55 | $32.99 | $32.35 | $32.87 | $32.38 | 3,617,370 |
| 2016-07-18 | $33.10 | $33.10 | $32.37 | $32.51 | $32.03 | 5,189,420 |
| 2016-07-15 | $33.53 | $33.53 | $32.90 | $33.18 | $32.69 | 3,765,260 |
| 2016-07-14 | $33.69 | $33.98 | $33.29 | $33.52 | $33.02 | 4,238,750 |
| 2016-07-13 | $33.68 | $34.30 | $33.22 | $33.78 | $33.28 | 7,662,320 |
| 2016-07-12 | $32.80 | $33.54 | $32.20 | $33.49 | $32.99 | 7,456,910 |
| 2016-07-11 | $33.55 | $33.60 | $32.71 | $32.71 | $32.23 | 6,518,990 |
| 2016-07-08 | $33.47 | $33.84 | $33.29 | $33.55 | $33.05 | 5,903,930 |
| 2016-07-07 | $32.62 | $34.50 | $32.62 | $33.38 | $32.89 | 10,157,090 |
| 2016-07-06 | $32.52 | $33.00 | $32.38 | $32.61 | $32.13 | 3,444,700 |
| 2016-07-05 | $33.10 | $33.20 | $32.40 | $32.72 | $32.24 | 4,550,840 |
| 2016-07-04 | $32.50 | $33.22 | $32.34 | $33.00 | $32.51 | 5,677,570 |
| 2016-07-01 | $33.00 | $33.20 | $32.37 | $32.53 | $32.05 | 4,321,230 |
| 2016-06-30 | $32.14 | $33.06 | $31.82 | $32.98 | $32.49 | 7,655,020 |
| 2016-06-29 | $32.55 | $33.50 | $32.25 | $32.25 | $31.77 | 8,637,690 |
| 2016-06-28 | $31.45 | $32.80 | $31.28 | $32.44 | $31.96 | 8,912,580 |
| 2016-06-27 | $30.11 | $31.80 | $30.11 | $31.56 | $31.09 | 6,693,790 |
| 2016-06-24 | $30.75 | $31.40 | $29.68 | $30.58 | $30.13 | 7,280,380 |
| 2016-06-23 | $30.80 | $31.16 | $30.28 | $30.86 | $30.40 | 5,750,960 |
| 2016-06-22 | $29.95 | $30.88 | $29.80 | $30.75 | $30.30 | 3,904,340 |
| 2016-06-21 | $31.00 | $31.20 | $29.85 | $30.03 | $29.59 | 5,257,330 |
| 2016-06-20 | $30.70 | $30.98 | $30.01 | $30.68 | $30.23 | 4,326,370 |
| 2016-06-17 | $29.81 | $31.98 | $29.81 | $30.94 | $30.48 | 8,868,200 |
| 2016-06-16 | $30.08 | $30.15 | $29.50 | $29.60 | $29.16 | 5,011,290 |
| 2016-06-15 | $29.00 | $30.50 | $28.88 | $30.12 | $29.67 | 5,457,890 |
| 2016-06-14 | $29.29 | $29.97 | $29.05 | $29.38 | $28.95 | 3,890,410 |
| 2016-06-13 | $31.17 | $31.17 | $29.40 | $29.45 | $29.01 | 7,999,850 |
| 2016-06-10 | $31.73 | $31.73 | $31.73 | $31.73 | $31.26 | 0 |
| 2016-06-09 | $31.73 | $31.73 | $31.73 | $31.73 | $31.26 | 0 |
| 2016-06-08 | $32.13 | $32.48 | $31.70 | $31.73 | $31.26 | 5,692,330 |
| 2016-06-07 | $32.51 | $32.75 | $31.89 | $32.00 | $31.53 | 6,023,780 |
| 2016-06-06 | $32.52 | $32.86 | $31.96 | $32.62 | $32.14 | 7,232,080 |
| 2016-06-03 | $31.48 | $32.88 | $31.40 | $32.26 | $31.78 | 9,882,570 |
| 2016-06-02 | $31.20 | $31.55 | $31.01 | $31.53 | $31.06 | 7,751,360 |
| 2016-06-01 | $32.00 | $33.05 | $31.50 | $31.61 | $31.14 | 11,677,300 |
| 2016-05-31 | $29.83 | $31.88 | $29.73 | $31.49 | $31.02 | 7,640,150 |
| 2016-05-30 | $29.60 | $30.45 | $29.14 | $29.89 | $29.45 | 3,579,080 |
| 2016-05-27 | $29.81 | $30.05 | $29.56 | $29.65 | $29.21 | 2,274,080 |
| 2016-05-26 | $29.52 | $30.15 | $29.01 | $30.00 | $29.56 | 3,057,840 |
| 2016-05-25 | $30.00 | $30.67 | $29.60 | $29.70 | $29.26 | 2,988,170 |
| 2016-05-24 | $30.27 | $30.30 | $29.52 | $29.68 | $29.24 | 3,227,850 |
| 2016-05-23 | $30.00 | $30.72 | $30.00 | $30.31 | $29.86 | 3,758,920 |
| 2016-05-20 | $29.49 | $30.28 | $29.21 | $30.15 | $29.70 | 3,523,010 |
| 2016-05-19 | $30.09 | $30.99 | $29.88 | $29.90 | $29.46 | 5,988,850 |
| 2016-05-18 | $31.85 | $31.85 | $29.70 | $30.19 | $29.74 | 6,843,320 |
| 2016-05-17 | $29.90 | $32.66 | $29.18 | $32.12 | $31.65 | 9,961,200 |
| 2016-05-16 | $28.88 | $29.80 | $28.88 | $29.70 | $29.26 | 3,271,860 |
| 2016-05-13 | $29.80 | $30.09 | $29.17 | $29.50 | $29.06 | 3,938,100 |
| 2016-05-12 | $29.50 | $30.18 | $28.80 | $29.90 | $29.46 | 3,351,090 |
| 2016-05-11 | $29.85 | $30.58 | $29.50 | $29.89 | $29.45 | 6,232,170 |
| 2016-05-10 | $29.80 | $30.40 | $29.38 | $29.55 | $29.11 | 3,427,140 |
| 2016-05-09 | $31.60 | $31.60 | $29.61 | $29.80 | $29.36 | 5,401,870 |
| 2016-05-06 | $59.76 | $59.88 | $56.80 | $57.70 | $31.53 | 5,341,020 |
| 2016-05-05 | $57.98 | $60.58 | $57.47 | $60.20 | $32.89 | 6,133,490 |
| 2016-05-04 | $57.88 | $58.56 | $56.77 | $57.47 | $31.40 | 3,898,840 |
| 2016-05-03 | $55.80 | $58.58 | $55.51 | $58.30 | $31.86 | 3,537,490 |
| 2016-05-02 | $56.69 | $56.69 | $56.69 | $56.69 | $30.98 | 0 |
| 2016-04-29 | $55.80 | $57.30 | $55.50 | $56.69 | $30.98 | 2,759,590 |
| 2016-04-28 | $56.06 | $56.12 | $54.20 | $56.00 | $30.60 | 2,057,160 |
| 2016-04-27 | $57.05 | $57.31 | $55.55 | $55.75 | $30.46 | 2,268,340 |
| 2016-04-26 | $56.01 | $56.99 | $55.39 | $56.49 | $30.87 | 2,312,340 |
| 2016-04-25 | $55.00 | $56.47 | $54.28 | $56.11 | $30.66 | 3,169,040 |
| 2016-04-22 | $53.96 | $55.85 | $53.53 | $55.60 | $30.38 | 3,515,130 |
| 2016-04-21 | $54.73 | $56.00 | $54.16 | $54.32 | $29.68 | 3,345,310 |
| 2016-04-20 | $60.00 | $60.44 | $54.50 | $55.02 | $30.06 | 6,513,370 |
| 2016-04-19 | $59.98 | $60.78 | $58.97 | $59.52 | $32.52 | 2,969,370 |
| 2016-04-18 | $61.20 | $61.20 | $59.20 | $59.50 | $32.51 | 4,692,310 |
| 2016-04-15 | $62.10 | $64.20 | $62.05 | $62.26 | $34.02 | 4,858,430 |
| 2016-04-14 | $62.26 | $62.85 | $61.11 | $62.25 | $34.01 | 5,103,600 |
| 2016-04-13 | $61.03 | $63.99 | $59.59 | $62.81 | $34.32 | 10,080,670 |
| 2016-04-12 | $61.60 | $63.00 | $59.40 | $61.00 | $33.33 | 13,300,710 |
| 2016-04-11 | $55.90 | $60.94 | $55.88 | $60.94 | $33.30 | 10,430,140 |
| 2016-04-08 | $55.80 | $55.98 | $54.78 | $55.40 | $30.27 | 2,759,770 |
| 2016-04-07 | $59.25 | $59.68 | $56.05 | $56.06 | $30.63 | 4,786,850 |
| 2016-04-06 | $58.00 | $58.68 | $57.50 | $58.35 | $31.88 | 4,060,990 |
| 2016-04-05 | $55.62 | $58.69 | $55.20 | $58.31 | $31.86 | 4,582,230 |
| 2016-04-04 | $55.62 | $55.62 | $55.62 | $55.62 | $30.39 | 0 |
| 2016-04-01 | $56.00 | $56.50 | $54.36 | $55.62 | $30.39 | 4,217,230 |
| 2016-03-31 | $57.60 | $57.84 | $56.05 | $56.25 | $30.74 | 4,482,340 |
| 2016-03-30 | $55.03 | $57.38 | $54.75 | $57.20 | $31.26 | 4,877,890 |
| 2016-03-29 | $55.50 | $56.89 | $52.66 | $55.00 | $30.05 | 4,306,850 |
| 2016-03-28 | $57.30 | $58.10 | $55.60 | $55.80 | $30.49 | 3,326,420 |
| 2016-03-25 | $56.06 | $57.50 | $55.68 | $56.51 | $30.88 | 3,549,570 |
| 2016-03-24 | $58.01 | $58.68 | $56.50 | $56.60 | $30.93 | 5,154,430 |
| 2016-03-23 | $58.85 | $59.47 | $57.37 | $58.95 | $32.21 | 3,546,310 |
| 2016-03-22 | $57.00 | $60.67 | $56.71 | $58.31 | $31.86 | 4,990,290 |
| 2016-03-21 | $58.00 | $58.60 | $56.50 | $57.65 | $31.50 | 6,401,640 |
| 2016-03-18 | $54.66 | $58.00 | $54.00 | $57.20 | $31.26 | 6,571,380 |
| 2016-03-17 | $50.34 | $55.15 | $50.34 | $54.31 | $29.68 | 6,696,250 |
| 2016-03-16 | $51.80 | $52.44 | $49.72 | $50.19 | $27.43 | 3,442,660 |
| 2016-03-15 | $52.88 | $53.00 | $51.01 | $51.03 | $27.88 | 4,333,120 |
| 2016-03-14 | $49.80 | $52.45 | $49.50 | $51.98 | $28.40 | 5,605,370 |
| 2016-03-11 | $47.50 | $49.55 | $47.21 | $48.78 | $26.65 | 2,925,500 |
| 2016-03-10 | $50.35 | $50.78 | $48.00 | $48.38 | $26.44 | 4,253,250 |
| 2016-03-09 | $47.82 | $52.11 | $47.22 | $50.20 | $27.43 | 5,996,990 |
| 2016-03-08 | $47.03 | $49.39 | $45.45 | $49.25 | $26.91 | 4,327,300 |
| 2016-03-07 | $47.20 | $48.47 | $47.12 | $47.75 | $26.09 | 3,528,380 |
| 2016-03-04 | $49.01 | $49.88 | $45.35 | $45.91 | $25.09 | 4,359,310 |
| 2016-03-03 | $49.55 | $52.00 | $48.80 | $49.64 | $27.12 | 4,813,290 |
| 2016-03-02 | $46.13 | $49.85 | $46.10 | $49.79 | $27.21 | 6,145,260 |
| 2016-03-01 | $45.03 | $46.98 | $43.51 | $46.47 | $25.39 | 4,209,790 |
| 2016-02-29 | $49.20 | $49.77 | $45.03 | $45.03 | $24.61 | 5,511,620 |
| 2016-02-26 | $52.10 | $53.35 | $49.16 | $50.03 | $27.34 | 4,839,850 |
| 2016-02-25 | $57.60 | $58.00 | $52.56 | $52.56 | $28.72 | 4,808,910 |
| 2016-02-24 | $58.00 | $59.17 | $56.91 | $58.40 | $31.91 | 3,466,650 |
| 2016-02-23 | $58.32 | $59.06 | $56.61 | $57.83 | $31.60 | 3,479,310 |
| 2016-02-22 | $60.20 | $60.20 | $58.66 | $59.10 | $32.29 | 3,093,980 |
| 2016-02-19 | $58.49 | $59.20 | $58.00 | $58.69 | $32.07 | 2,817,090 |
| 2016-02-18 | $60.96 | $61.26 | $58.30 | $58.30 | $31.86 | 3,734,140 |
| 2016-02-17 | $60.70 | $60.78 | $59.41 | $60.50 | $33.06 | 3,641,770 |
| 2016-02-16 | $60.30 | $61.60 | $59.83 | $60.70 | $33.17 | 3,259,340 |
| 2016-02-15 | $56.00 | $61.29 | $55.05 | $59.68 | $32.61 | 2,843,870 |
| 2016-02-12 | $58.40 | $58.40 | $58.40 | $58.40 | $31.91 | 0 |
| 2016-02-11 | $58.40 | $58.40 | $58.40 | $58.40 | $31.91 | 0 |
| 2016-02-10 | $58.40 | $58.40 | $58.40 | $58.40 | $31.91 | 0 |
| 2016-02-09 | $58.40 | $58.40 | $58.40 | $58.40 | $31.91 | 0 |
| 2016-02-08 | $58.40 | $58.40 | $58.40 | $58.40 | $31.91 | 0 |
| 2016-02-05 | $58.57 | $59.50 | $58.08 | $58.40 | $31.91 | 2,246,730 |
| 2016-02-04 | $55.07 | $60.41 | $54.91 | $58.55 | $31.99 | 5,148,800 |
| 2016-02-03 | $53.90 | $55.50 | $52.81 | $54.92 | $30.01 | 2,915,440 |
| 2016-02-02 | $52.71 | $55.50 | $52.70 | $54.84 | $29.97 | 3,405,130 |
| 2016-02-01 | $52.79 | $53.05 | $51.60 | $52.55 | $28.71 | 2,230,800 |
| 2016-01-29 | $50.10 | $53.50 | $50.10 | $53.00 | $28.96 | 3,384,790 |
| 2016-01-28 | $50.00 | $52.78 | $49.50 | $49.90 | $27.27 | 3,860,020 |
| 2016-01-27 | $50.50 | $51.20 | $47.50 | $50.98 | $27.86 | 3,857,170 |
| 2016-01-26 | $55.00 | $55.38 | $50.37 | $50.50 | $27.59 | 4,612,860 |
| 2016-01-25 | $57.36 | $57.50 | $55.48 | $55.97 | $30.58 | 3,296,210 |
| 2016-01-22 | $56.36 | $57.01 | $53.01 | $55.80 | $30.49 | 3,995,190 |
| 2016-01-21 | $59.00 | $59.77 | $55.22 | $55.63 | $30.40 | 4,469,250 |
| 2016-01-20 | $62.38 | $62.38 | $59.11 | $60.14 | $32.86 | 8,231,730 |
| 2016-01-19 | $56.73 | $56.73 | $56.73 | $56.73 | $31.00 | 0 |
| 2016-01-18 | $56.73 | $56.73 | $56.73 | $56.73 | $31.00 | 0 |
| 2016-01-15 | $56.73 | $56.73 | $56.73 | $56.73 | $31.00 | 0 |
| 2016-01-14 | $56.73 | $56.73 | $56.73 | $56.73 | $31.00 | 0 |
| 2016-01-13 | $56.73 | $56.73 | $56.73 | $56.73 | $31.00 | 0 |
| 2016-01-12 | $56.73 | $56.73 | $56.73 | $56.73 | $31.00 | 0 |
| 2016-01-11 | $56.73 | $56.73 | $56.73 | $56.73 | $31.00 | 0 |
| 2016-01-08 | $56.73 | $56.73 | $56.73 | $56.73 | $31.00 | 0 |
| 2016-01-07 | $61.00 | $61.60 | $56.69 | $56.73 | $31.00 | 1,051,950 |
| 2016-01-06 | $61.50 | $63.45 | $60.00 | $62.99 | $34.42 | 3,309,770 |
| 2016-01-05 | $60.00 | $64.82 | $59.30 | $61.55 | $33.63 | 4,508,200 |
| 2016-01-04 | $69.00 | $69.10 | $63.00 | $63.16 | $34.51 | 3,677,530 |
| 2016-01-01 | $69.54 | $69.54 | $69.54 | $69.54 | $38.00 | 0 |
| 2015-12-31 | $70.99 | $72.30 | $69.50 | $69.54 | $38.00 | 4,874,200 |
| 2015-12-30 | $70.44 | $72.10 | $68.95 | $69.88 | $38.18 | 5,124,820 |
| 2015-12-29 | $70.48 | $70.78 | $68.30 | $70.52 | $38.53 | 3,289,020 |
| 2015-12-28 | $71.93 | $72.98 | $69.72 | $69.88 | $38.18 | 3,562,340 |
| 2015-12-25 | $72.30 | $73.42 | $71.48 | $71.93 | $39.30 | 1,987,920 |
| 2015-12-24 | $73.01 | $73.67 | $71.38 | $72.29 | $39.50 | 2,679,630 |
| 2015-12-23 | $75.40 | $75.70 | $72.01 | $72.52 | $39.63 | 3,216,730 |
| 2015-12-22 | $74.27 | $76.30 | $73.01 | $75.90 | $41.47 | 4,049,460 |
| 2015-12-21 | $75.10 | $79.60 | $74.34 | $74.60 | $40.76 | 6,822,790 |
| 2015-12-18 | $73.18 | $75.58 | $71.15 | $73.46 | $40.14 | 4,906,500 |
| 2015-12-17 | $71.50 | $73.69 | $71.45 | $73.20 | $40.00 | 3,784,430 |
| 2015-12-16 | $70.98 | $71.68 | $70.13 | $71.01 | $38.80 | 2,423,530 |
| 2015-12-15 | $69.27 | $71.63 | $69.27 | $70.55 | $38.55 | 3,335,040 |
| 2015-12-14 | $66.00 | $68.79 | $65.47 | $68.79 | $37.59 | 3,748,840 |
| 2015-12-11 | $68.06 | $68.88 | $66.30 | $66.80 | $36.50 | 4,465,500 |
| 2015-12-10 | $68.59 | $70.76 | $68.50 | $69.41 | $37.93 | 2,892,740 |
| 2015-12-09 | $70.80 | $70.80 | $67.50 | $68.75 | $37.57 | 4,830,000 |
| 2015-12-08 | $72.50 | $73.10 | $70.45 | $71.00 | $38.80 | 3,440,630 |
| 2015-12-07 | $73.97 | $74.68 | $71.60 | $73.51 | $40.17 | 3,039,400 |
| 2015-12-04 | $75.70 | $76.50 | $73.00 | $73.38 | $40.10 | 3,777,970 |
| 2015-12-03 | $75.38 | $76.86 | $73.91 | $75.70 | $41.36 | 3,841,520 |
| 2015-12-02 | $76.31 | $76.90 | $71.10 | $74.30 | $40.60 | 3,146,380 |
| 2015-12-01 | $75.60 | $80.54 | $74.74 | $77.30 | $42.24 | 4,858,610 |
| 2015-11-30 | $72.98 | $75.65 | $70.86 | $74.60 | $40.76 | 5,193,770 |
| 2015-11-27 | $79.99 | $79.99 | $72.36 | $73.22 | $40.01 | 5,225,450 |
| 2015-11-26 | $84.15 | $84.16 | $80.00 | $80.40 | $43.93 | 4,363,400 |
| 2015-11-25 | $80.00 | $84.35 | $78.70 | $83.72 | $45.75 | 6,738,080 |
| 2015-11-24 | $78.11 | $79.94 | $77.68 | $79.75 | $43.58 | 2,572,380 |
| 2015-11-23 | $79.90 | $81.29 | $77.40 | $78.52 | $42.91 | 4,737,800 |
| 2015-11-20 | $79.00 | $79.94 | $78.23 | $79.32 | $43.34 | 3,335,390 |
| 2015-11-19 | $77.10 | $79.49 | $77.02 | $79.19 | $43.27 | 3,519,190 |
| 2015-11-18 | $79.45 | $79.95 | $76.51 | $76.76 | $41.94 | 4,075,060 |
| 2015-11-17 | $83.90 | $85.00 | $78.50 | $79.26 | $43.31 | 5,534,260 |
| 2015-11-16 | $80.00 | $83.32 | $79.13 | $83.10 | $45.41 | 3,473,420 |
| 2015-11-13 | $86.01 | $87.00 | $82.00 | $82.80 | $45.24 | 5,140,830 |
| 2015-11-12 | $89.11 | $92.99 | $87.80 | $88.66 | $48.45 | 6,631,400 |
| 2015-11-11 | $85.70 | $88.50 | $83.60 | $88.20 | $48.19 | 5,267,130 |
| 2015-11-10 | $85.20 | $88.80 | $83.80 | $86.00 | $46.99 | 4,485,350 |
| 2015-11-09 | $82.10 | $86.98 | $82.10 | $85.54 | $46.74 | 5,190,190 |
| 2015-11-06 | $81.60 | $84.03 | $81.03 | $83.00 | $45.35 | 4,009,150 |
| 2015-11-05 | $82.30 | $83.58 | $79.54 | $80.54 | $44.01 | 4,832,240 |
| 2015-11-04 | $77.68 | $83.36 | $77.02 | $83.27 | $45.50 | 5,006,250 |
| 2015-11-03 | $76.50 | $78.58 | $75.70 | $76.80 | $41.97 | 2,789,710 |
| 2015-11-02 | $77.01 | $80.70 | $75.50 | $75.99 | $41.52 | 3,686,230 |
| 2015-10-30 | $80.10 | $81.99 | $78.12 | $79.65 | $43.52 | 3,333,500 |
| 2015-10-29 | $81.11 | $82.57 | $78.00 | $80.10 | $43.77 | 4,211,720 |
| 2015-10-28 | $84.20 | $84.20 | $79.15 | $79.76 | $43.58 | 4,469,260 |
| 2015-10-27 | $83.39 | $85.69 | $77.00 | $84.49 | $46.17 | 5,134,580 |
| 2015-10-26 | $89.00 | $89.35 | $82.44 | $84.90 | $46.39 | 7,692,690 |
| 2015-10-23 | $92.00 | $92.00 | $87.38 | $89.33 | $48.81 | 10,555,760 |
| 2015-10-22 | $78.50 | $85.37 | $78.50 | $85.37 | $46.65 | 8,220,770 |
| 2015-10-21 | $81.59 | $89.44 | $77.40 | $77.61 | $42.41 | 7,403,200 |
| 2015-10-20 | $77.86 | $82.20 | $76.00 | $81.60 | $44.59 | 4,752,800 |
| 2015-10-19 | $78.50 | $79.50 | $75.00 | $78.40 | $42.84 | 3,665,450 |
| 2015-10-16 | $79.22 | $81.43 | $76.85 | $78.06 | $42.65 | 3,849,930 |
| 2015-10-15 | $75.21 | $79.20 | $73.88 | $79.20 | $43.28 | 4,566,930 |
| 2015-10-14 | $75.05 | $77.96 | $73.10 | $76.27 | $41.68 | 3,900,630 |
| 2015-10-13 | $73.85 | $76.68 | $72.92 | $75.80 | $41.42 | 4,048,210 |
| 2015-10-12 | $74.00 | $78.45 | $72.78 | $74.80 | $40.87 | 6,737,560 |
| 2015-10-09 | $73.20 | $74.10 | $71.81 | $73.00 | $39.89 | 3,071,250 |
| 2015-10-08 | $73.00 | $76.22 | $71.16 | $73.19 | $39.99 | 4,856,540 |
| 2015-10-07 | $69.29 | $69.29 | $69.29 | $69.29 | $37.86 | 0 |
| 2015-10-06 | $69.29 | $69.29 | $69.29 | $69.29 | $37.86 | 0 |
| 2015-10-05 | $69.29 | $69.29 | $69.29 | $69.29 | $37.86 | 0 |
| 2015-10-02 | $69.29 | $69.29 | $69.29 | $69.29 | $37.86 | 0 |
| 2015-10-01 | $69.29 | $69.29 | $69.29 | $69.29 | $37.86 | 0 |
| 2015-09-30 | $71.00 | $71.99 | $67.75 | $69.29 | $37.86 | 2,494,520 |
| 2015-09-29 | $70.99 | $74.50 | $69.52 | $71.00 | $38.80 | 4,691,770 |
| 2015-09-28 | $65.91 | $72.12 | $65.70 | $72.12 | $39.41 | 5,132,200 |
| 2015-09-25 | $70.25 | $71.80 | $65.02 | $65.56 | $35.82 | 3,750,350 |
| 2015-09-24 | $70.81 | $72.14 | $68.10 | $70.90 | $38.74 | 3,480,960 |
| 2015-09-23 | $67.00 | $71.13 | $66.44 | $69.32 | $37.88 | 4,940,010 |
| 2015-09-22 | $70.00 | $72.49 | $67.60 | $69.20 | $37.81 | 5,895,660 |
| 2015-09-21 | $62.40 | $68.84 | $61.17 | $68.84 | $37.62 | 5,923,900 |
| 2015-09-18 | $60.20 | $63.50 | $59.00 | $62.58 | $34.20 | 4,239,510 |
| 2015-09-17 | $60.98 | $63.87 | $58.58 | $58.63 | $32.04 | 5,550,300 |
| 2015-09-16 | $53.93 | $58.27 | $52.56 | $58.27 | $31.84 | 4,254,390 |
| 2015-09-15 | $51.90 | $56.94 | $51.90 | $52.97 | $28.94 | 3,753,010 |
| 2015-09-14 | $62.68 | $64.18 | $55.66 | $55.66 | $30.41 | 4,088,620 |
| 2015-09-11 | $61.06 | $63.50 | $60.61 | $61.84 | $33.79 | 3,685,650 |
| 2015-09-10 | $61.00 | $66.00 | $60.40 | $61.40 | $33.55 | 5,158,000 |
| 2015-09-09 | $58.88 | $63.30 | $58.50 | $63.29 | $34.58 | 6,298,590 |
| 2015-09-08 | $51.28 | $57.66 | $51.25 | $57.66 | $31.51 | 3,877,130 |
| 2015-09-07 | $52.40 | $55.80 | $52.00 | $52.42 | $28.64 | 3,861,220 |
| 2015-09-04 | $51.36 | $51.36 | $51.36 | $51.36 | $28.06 | 0 |
| 2015-09-03 | $51.36 | $51.36 | $51.36 | $51.36 | $28.06 | 0 |
| 2015-09-02 | $46.00 | $53.00 | $45.80 | $51.36 | $28.06 | 4,570,070 |
| 2015-09-01 | $53.99 | $53.99 | $49.85 | $49.85 | $27.24 | 3,880,400 |
| 2015-08-31 | $58.30 | $58.40 | $55.00 | $55.39 | $30.27 | 3,443,200 |
| 2015-08-28 | $55.00 | $59.40 | $54.25 | $59.40 | $32.46 | 5,162,490 |
| 2015-08-27 | $52.95 | $54.00 | $50.02 | $54.00 | $29.51 | 4,374,720 |
| 2015-08-26 | $55.10 | $56.88 | $49.55 | $50.00 | $27.32 | 6,258,890 |
Dian Diagnostics Group Company Ltd (300244) News Headlines
Recent Dian Diagnostics Group Company Ltd (300244) News
Similar Companies to Dian Diagnostics Group Company Ltd (300244) 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 | -- | -- | -- |