Shenzhen Yinghe Technology Company Ltd (300457) Exchange: SHE
Data as of July 17, 2025
$17.05 ($0.24) 1.43%
Shenzhen Yinghe Technology Company Ltd - Daily Information
Click for more stock information on Shenzhen Yinghe Technology Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $16.63 |
| Previous Close | $17.05 |
| High | $17.26 |
| Low | $16.60 |
| Adjusted Open | $16.63 |
| Previous Adjusted Close | $17.05 |
| Adjusted High | $17.26 |
| Adjusted Low | $16.60 |
About Shenzhen Yinghe Technology Company Ltd (300457)
Invest in Shenzhen Yinghe Technology Company Ltd (300457)
Historical Stock Data for Shenzhen Yinghe Technology Company Ltd (300457)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | $16.63 | $17.26 | $16.60 | $17.05 | $17.05 | 9,616,270 |
| 2025-04-10 | $17.17 | $17.40 | $16.80 | $16.81 | $16.81 | 14,586,710 |
| 2025-04-09 | $15.83 | $16.69 | $15.02 | $16.59 | $16.59 | 16,857,290 |
| 2025-04-08 | $15.77 | $16.58 | $15.77 | $16.10 | $16.10 | 20,322,630 |
| 2025-04-07 | $17.40 | $17.78 | $15.38 | $15.38 | $15.38 | 24,982,180 |
| 2025-04-03 | $19.41 | $19.71 | $19.10 | $19.23 | $19.23 | 8,639,380 |
| 2025-04-02 | $19.70 | $20.05 | $19.56 | $19.70 | $19.70 | 7,053,930 |
| 2025-04-01 | $19.75 | $20.14 | $19.70 | $19.72 | $19.72 | 9,726,900 |
| 2025-03-31 | $20.15 | $20.23 | $19.23 | $19.68 | $19.68 | 20,332,720 |
| 2025-03-28 | $20.95 | $21.09 | $20.65 | $20.70 | $20.70 | 7,989,280 |
| 2025-03-27 | $21.00 | $21.38 | $20.57 | $20.91 | $20.91 | 9,990,760 |
| 2025-03-26 | $21.55 | $21.90 | $21.08 | $21.08 | $21.08 | 13,962,160 |
| 2025-03-25 | $20.81 | $21.92 | $20.53 | $21.55 | $21.55 | 24,139,160 |
| 2025-03-24 | $20.86 | $20.98 | $20.12 | $20.74 | $20.74 | 12,726,220 |
| 2025-03-21 | $21.44 | $21.60 | $20.81 | $20.90 | $20.90 | 14,459,300 |
| 2025-03-20 | $21.70 | $21.79 | $21.47 | $21.54 | $21.54 | 10,371,270 |
| 2025-03-19 | $22.29 | $22.33 | $21.43 | $21.86 | $21.86 | 17,142,560 |
| 2025-03-18 | $22.31 | $22.71 | $22.18 | $22.28 | $22.28 | 13,677,340 |
| 2025-03-17 | $22.72 | $22.72 | $22.21 | $22.30 | $22.30 | 15,020,320 |
| 2025-03-14 | $22.40 | $22.82 | $21.94 | $22.75 | $22.75 | 18,702,520 |
| 2025-03-13 | $22.80 | $23.10 | $22.16 | $22.53 | $22.53 | 20,158,880 |
| 2025-03-12 | $22.98 | $23.12 | $22.54 | $22.83 | $22.83 | 21,896,190 |
| 2025-03-11 | $21.92 | $23.15 | $21.81 | $22.98 | $22.98 | 33,819,010 |
| 2025-03-10 | $21.60 | $22.60 | $21.45 | $22.28 | $22.28 | 31,938,990 |
| 2025-03-07 | $21.92 | $21.94 | $21.17 | $21.27 | $21.27 | 19,051,360 |
| 2025-03-06 | $21.56 | $22.03 | $21.56 | $21.86 | $21.86 | 26,856,680 |
| 2025-03-05 | $21.72 | $22.13 | $21.08 | $21.50 | $21.50 | 20,520,700 |
| 2025-03-04 | $21.55 | $21.59 | $20.95 | $21.12 | $21.12 | 22,681,910 |
| 2025-03-03 | $20.96 | $22.35 | $20.68 | $21.90 | $21.90 | 37,565,930 |
| 2025-02-28 | $21.45 | $21.57 | $20.51 | $20.59 | $20.59 | 24,223,960 |
| 2025-02-27 | $21.41 | $21.96 | $21.16 | $21.69 | $21.69 | 26,977,830 |
| 2025-02-26 | $21.00 | $21.63 | $20.95 | $21.41 | $21.41 | 19,061,930 |
| 2025-02-25 | $20.92 | $21.30 | $20.78 | $20.99 | $20.99 | 16,507,640 |
| 2025-02-24 | $21.27 | $21.55 | $21.02 | $21.21 | $21.21 | 17,798,360 |
| 2025-02-20 | $20.77 | $21.38 | $20.51 | $21.23 | $21.23 | 22,038,100 |
| 2025-02-19 | $20.34 | $21.04 | $20.08 | $20.91 | $20.91 | 25,831,130 |
| 2025-02-18 | $20.38 | $21.20 | $20.15 | $20.54 | $20.54 | 32,872,370 |
| 2025-02-17 | $20.34 | $20.67 | $19.90 | $20.13 | $20.13 | 17,732,940 |
| 2025-02-14 | $20.24 | $20.77 | $20.18 | $20.27 | $20.27 | 15,812,100 |
| 2025-02-13 | $21.18 | $21.25 | $20.29 | $20.33 | $20.33 | 22,872,230 |
| 2025-02-12 | $20.27 | $21.01 | $20.03 | $20.87 | $20.87 | 31,142,070 |
| 2025-02-11 | $19.40 | $20.68 | $19.03 | $20.47 | $20.47 | 34,349,460 |
| 2025-02-10 | $19.43 | $19.50 | $19.06 | $19.34 | $19.34 | 15,483,100 |
| 2025-02-07 | $19.01 | $19.66 | $18.90 | $19.36 | $19.36 | 18,090,800 |
| 2025-02-06 | $18.21 | $19.01 | $18.14 | $19.01 | $19.01 | 14,861,730 |
| 2025-02-05 | $18.47 | $18.55 | $18.14 | $18.27 | $18.27 | 11,244,240 |
| 2025-01-27 | $18.94 | $19.17 | $18.32 | $18.32 | $18.32 | 13,036,970 |
| 2025-01-24 | $18.26 | $18.94 | $18.21 | $18.80 | $18.80 | 18,313,220 |
| 2025-01-23 | $18.34 | $18.65 | $18.10 | $18.12 | $18.12 | 11,972,720 |
| 2025-01-22 | $18.20 | $18.30 | $18.00 | $18.12 | $18.12 | 7,572,910 |
| 2025-01-21 | $18.78 | $18.85 | $18.11 | $18.30 | $18.30 | 10,794,530 |
| 2025-01-20 | $18.45 | $18.85 | $18.45 | $18.61 | $18.61 | 10,892,230 |
| 2025-01-17 | $18.25 | $18.45 | $18.02 | $18.29 | $18.29 | 8,587,270 |
| 2025-01-16 | $18.30 | $18.70 | $18.00 | $18.25 | $18.25 | 8,884,470 |
| 2025-01-15 | $18.32 | $18.45 | $18.07 | $18.20 | $18.20 | 8,674,400 |
| 2025-01-14 | $17.49 | $18.46 | $17.35 | $18.41 | $18.41 | 13,195,580 |
| 2025-01-13 | $17.13 | $17.51 | $17.03 | $17.37 | $17.37 | 7,920,900 |
| 2025-01-09 | $17.57 | $18.00 | $17.50 | $17.73 | $17.73 | 10,796,030 |
| 2025-01-08 | $17.91 | $17.93 | $17.10 | $17.69 | $17.69 | 15,186,300 |
| 2025-01-07 | $17.77 | $18.27 | $17.51 | $18.04 | $18.04 | 12,557,590 |
| 2025-01-06 | $17.89 | $18.16 | $17.60 | $17.77 | $17.77 | 9,828,280 |
| 2025-01-03 | $18.46 | $18.74 | $17.88 | $17.98 | $17.98 | 11,701,860 |
| 2025-01-02 | $19.09 | $19.14 | $18.19 | $18.43 | $18.43 | 11,264,400 |
| 2024-12-31 | $20.00 | $20.02 | $19.09 | $19.14 | $19.14 | 12,731,050 |
| 2024-12-30 | $19.68 | $20.17 | $19.40 | $20.01 | $20.01 | 11,200,250 |
| 2024-12-27 | $19.74 | $20.09 | $19.57 | $19.71 | $19.71 | 10,898,200 |
| 2024-12-26 | $19.73 | $20.06 | $19.69 | $19.73 | $19.73 | 8,626,130 |
| 2024-12-25 | $20.01 | $20.14 | $19.50 | $19.70 | $19.70 | 7,350,620 |
| 2024-12-24 | $19.93 | $20.24 | $19.76 | $20.07 | $20.07 | 8,629,030 |
| 2024-12-23 | $20.28 | $20.45 | $19.78 | $19.87 | $19.87 | 8,842,440 |
| 2024-12-20 | $20.20 | $20.54 | $20.05 | $20.30 | $20.30 | 8,745,150 |
| 2024-12-19 | $20.01 | $20.27 | $19.82 | $20.19 | $20.19 | 10,855,120 |
| 2024-12-18 | $20.45 | $20.60 | $20.11 | $20.18 | $20.18 | 9,976,610 |
| 2024-12-17 | $20.61 | $20.78 | $20.30 | $20.30 | $20.30 | 15,855,800 |
| 2024-12-16 | $21.40 | $21.44 | $20.48 | $20.61 | $20.61 | 17,591,770 |
| 2024-12-13 | $22.07 | $22.07 | $21.30 | $21.44 | $21.44 | 12,044,090 |
| 2024-12-12 | $21.95 | $22.22 | $21.72 | $22.11 | $22.11 | 10,398,890 |
| 2024-12-11 | $21.85 | $22.31 | $21.78 | $22.02 | $22.02 | 11,318,100 |
| 2024-12-10 | $22.63 | $22.93 | $21.75 | $21.83 | $21.83 | 18,931,510 |
| 2024-12-09 | $22.00 | $22.38 | $21.71 | $21.99 | $21.99 | 10,165,360 |
| 2024-12-06 | $21.94 | $22.38 | $21.50 | $22.09 | $22.09 | 14,000,470 |
| 2024-12-05 | $21.88 | $22.45 | $21.74 | $22.08 | $22.08 | 10,950,570 |
| 2024-12-04 | $22.31 | $22.55 | $21.81 | $21.98 | $21.98 | 11,049,000 |
| 2024-12-03 | $22.61 | $22.63 | $21.77 | $22.45 | $22.45 | 15,407,210 |
| 2024-12-02 | $22.18 | $22.68 | $21.83 | $22.51 | $22.51 | 14,258,780 |
| 2024-11-29 | $21.50 | $22.64 | $21.30 | $22.20 | $22.20 | 17,215,340 |
| 2024-11-28 | $21.88 | $22.23 | $21.43 | $21.47 | $21.47 | 11,686,460 |
| 2024-11-27 | $21.46 | $21.94 | $20.66 | $21.87 | $21.87 | 14,579,960 |
| 2024-11-26 | $22.25 | $22.30 | $21.47 | $21.52 | $21.52 | 18,189,020 |
| 2024-11-25 | $22.27 | $22.72 | $21.51 | $22.45 | $22.45 | 19,797,770 |
| 2024-11-22 | $23.60 | $23.85 | $22.11 | $22.20 | $22.20 | 24,452,250 |
| 2024-11-21 | $23.87 | $24.25 | $23.35 | $23.72 | $23.72 | 15,125,760 |
| 2024-11-20 | $23.56 | $24.31 | $23.20 | $23.83 | $23.83 | 22,169,550 |
| 2024-11-19 | $22.72 | $23.74 | $22.62 | $23.69 | $23.69 | 17,229,880 |
| 2024-11-18 | $23.65 | $23.96 | $22.35 | $22.60 | $22.60 | 23,149,470 |
| 2024-11-15 | $24.50 | $25.08 | $23.68 | $23.74 | $23.74 | 19,700,090 |
| 2024-11-14 | $26.46 | $26.46 | $24.50 | $24.75 | $24.75 | 24,504,260 |
| 2024-11-13 | $26.35 | $27.47 | $25.65 | $26.43 | $26.43 | 21,244,530 |
| 2024-11-12 | $27.20 | $27.57 | $25.98 | $26.22 | $26.22 | 28,521,070 |
| 2024-11-11 | $25.20 | $27.49 | $25.18 | $27.22 | $27.22 | 36,933,830 |
| 2024-11-08 | $25.58 | $27.00 | $25.45 | $25.80 | $25.80 | 36,256,380 |
| 2024-11-07 | $24.73 | $25.69 | $24.44 | $25.04 | $25.04 | 29,555,900 |
| 2024-11-06 | $25.50 | $26.88 | $24.66 | $24.93 | $24.93 | 48,940,560 |
| 2024-11-05 | $22.40 | $25.76 | $22.27 | $25.30 | $25.30 | 52,695,400 |
| 2024-11-04 | $22.76 | $23.50 | $22.36 | $22.50 | $22.50 | 27,311,840 |
| 2024-11-01 | $23.15 | $24.40 | $22.38 | $22.86 | $22.86 | 38,487,680 |
| 2024-10-31 | $22.40 | $23.99 | $21.86 | $23.49 | $23.49 | 39,961,740 |
| 2024-10-30 | $21.80 | $22.75 | $21.68 | $22.28 | $22.28 | 23,978,030 |
| 2024-10-29 | $23.24 | $23.69 | $22.03 | $22.13 | $22.13 | 43,079,020 |
| 2024-10-28 | $22.94 | $23.53 | $22.01 | $23.32 | $23.32 | 61,332,100 |
| 2024-10-25 | $22.39 | $24.80 | $21.99 | $24.05 | $24.05 | 64,495,010 |
| 2024-10-24 | $21.43 | $22.36 | $20.84 | $21.90 | $21.90 | 43,464,380 |
| 2024-10-23 | $21.40 | $22.44 | $21.27 | $21.40 | $21.40 | 35,425,440 |
| 2024-10-22 | $21.89 | $22.60 | $20.99 | $21.74 | $21.74 | 46,663,070 |
| 2024-10-21 | $20.00 | $22.70 | $19.79 | $21.83 | $21.83 | 74,661,520 |
| 2024-10-18 | $17.81 | $19.60 | $17.81 | $18.99 | $18.99 | 31,520,630 |
| 2024-10-17 | $18.11 | $18.50 | $17.91 | $17.95 | $17.95 | 19,235,510 |
| 2024-10-16 | $17.88 | $18.26 | $17.74 | $17.86 | $17.86 | 17,620,650 |
| 2024-10-15 | $18.20 | $19.10 | $17.85 | $18.24 | $18.24 | 27,191,590 |
| 2024-10-14 | $18.26 | $18.53 | $17.70 | $18.40 | $18.40 | 26,395,130 |
| 2024-10-11 | $19.07 | $19.23 | $17.88 | $18.19 | $18.19 | 29,592,840 |
| 2024-10-10 | $19.81 | $20.40 | $19.23 | $19.40 | $19.40 | 34,064,420 |
| 2024-10-09 | $21.80 | $21.80 | $19.26 | $19.30 | $19.30 | 58,154,080 |
| 2024-10-08 | $23.00 | $23.70 | $20.70 | $23.22 | $23.22 | 70,812,330 |
| 2024-09-30 | $17.87 | $20.25 | $17.51 | $19.97 | $19.97 | 62,268,690 |
| 2024-09-27 | $16.77 | $17.79 | $16.71 | $17.18 | $17.18 | 52,683,500 |
| 2024-09-26 | $16.30 | $16.73 | $15.87 | $16.69 | $16.69 | 44,703,380 |
| 2024-09-25 | $16.00 | $17.80 | $15.91 | $16.44 | $16.44 | 70,753,260 |
| 2024-09-24 | $14.27 | $14.86 | $13.87 | $14.83 | $14.83 | 25,763,050 |
| 2024-09-23 | $13.41 | $14.33 | $13.26 | $14.00 | $14.00 | 21,634,720 |
| 2024-09-20 | $13.50 | $13.51 | $13.25 | $13.37 | $13.37 | 7,275,200 |
| 2024-09-19 | $13.39 | $13.73 | $13.23 | $13.49 | $13.49 | 9,977,400 |
| 2024-09-18 | $13.61 | $13.61 | $13.09 | $13.29 | $13.29 | 7,982,430 |
| 2024-09-13 | $13.75 | $13.75 | $13.40 | $13.53 | $13.53 | 9,361,900 |
| 2024-09-12 | $13.94 | $14.15 | $13.71 | $13.71 | $13.71 | 10,290,500 |
| 2024-09-11 | $13.80 | $14.15 | $13.78 | $13.96 | $13.96 | 12,237,400 |
| 2024-09-10 | $13.95 | $14.05 | $13.61 | $13.88 | $13.88 | 9,282,480 |
| 2024-09-09 | $13.77 | $14.08 | $13.73 | $13.90 | $13.90 | 8,311,960 |
| 2024-09-06 | $14.25 | $14.34 | $13.90 | $13.90 | $13.90 | 12,518,330 |
| 2024-09-05 | $14.44 | $14.66 | $14.17 | $14.34 | $14.34 | 17,630,660 |
| 2024-09-04 | $14.33 | $14.80 | $14.25 | $14.47 | $14.47 | 27,292,900 |
| 2024-09-03 | $14.33 | $15.09 | $14.28 | $14.80 | $14.80 | 40,491,770 |
| 2024-09-02 | $14.45 | $14.55 | $13.69 | $13.72 | $13.72 | 14,593,700 |
| 2024-08-30 | $13.80 | $14.96 | $13.76 | $14.40 | $14.40 | 19,980,780 |
| 2024-08-29 | $13.40 | $13.98 | $13.35 | $13.86 | $13.86 | 12,254,700 |
| 2024-08-28 | $13.55 | $13.71 | $13.43 | $13.51 | $13.51 | 7,924,420 |
| 2024-08-27 | $14.09 | $14.14 | $13.49 | $13.53 | $13.53 | 17,621,080 |
| 2024-08-26 | $14.12 | $14.58 | $13.82 | $14.16 | $14.16 | 16,409,180 |
| 2024-08-23 | $14.48 | $14.53 | $13.96 | $14.44 | $14.44 | 15,914,530 |
| 2024-08-22 | $15.24 | $15.28 | $14.63 | $14.68 | $14.68 | 17,793,780 |
| 2024-08-21 | $14.63 | $15.39 | $14.58 | $15.30 | $15.30 | 22,928,890 |
| 2024-08-20 | $14.53 | $14.70 | $14.35 | $14.70 | $14.70 | 11,134,690 |
| 2024-08-19 | $14.36 | $14.67 | $14.30 | $14.45 | $14.45 | 6,955,050 |
| 2024-08-16 | $14.49 | $14.53 | $14.34 | $14.36 | $14.36 | 5,830,600 |
| 2024-08-15 | $14.32 | $14.65 | $14.22 | $14.43 | $14.43 | 8,243,910 |
| 2024-08-14 | $14.53 | $14.55 | $14.32 | $14.36 | $14.36 | 4,587,800 |
| 2024-08-13 | $14.37 | $14.53 | $14.28 | $14.52 | $14.52 | 6,039,000 |
| 2024-08-12 | $14.49 | $14.54 | $14.28 | $14.34 | $14.34 | 6,110,930 |
| 2024-08-09 | $14.65 | $14.85 | $14.43 | $14.43 | $14.43 | 7,694,080 |
| 2024-08-08 | $14.50 | $14.67 | $14.26 | $14.57 | $14.57 | 7,801,470 |
| 2024-08-07 | $14.68 | $14.74 | $14.52 | $14.63 | $14.63 | 6,378,420 |
| 2024-08-06 | $14.67 | $14.87 | $14.48 | $14.72 | $14.72 | 8,832,130 |
| 2024-08-05 | $14.69 | $15.14 | $14.41 | $14.41 | $14.41 | 11,878,000 |
| 2024-08-02 | $15.28 | $15.46 | $14.80 | $14.89 | $14.89 | 12,575,700 |
| 2024-08-01 | $15.43 | $15.71 | $15.28 | $15.37 | $15.37 | 11,569,620 |
| 2024-07-31 | $14.68 | $15.39 | $14.60 | $15.39 | $15.39 | 12,831,800 |
| 2024-07-30 | $14.88 | $14.88 | $14.50 | $14.71 | $14.71 | 7,829,830 |
| 2024-07-29 | $14.93 | $15.00 | $14.60 | $14.75 | $14.75 | 8,475,490 |
| 2024-07-26 | $14.63 | $15.15 | $14.55 | $14.92 | $14.92 | 11,146,700 |
| 2024-07-25 | $14.40 | $14.75 | $14.31 | $14.52 | $14.52 | 9,820,630 |
| 2024-07-24 | $14.56 | $14.79 | $14.41 | $14.48 | $14.48 | 10,433,680 |
| 2024-07-23 | $15.36 | $15.41 | $14.62 | $14.63 | $14.63 | 18,049,420 |
| 2024-07-22 | $15.93 | $16.05 | $15.33 | $15.35 | $15.35 | 16,916,860 |
| 2024-07-19 | $15.80 | $16.10 | $15.71 | $15.91 | $15.91 | 8,643,300 |
| 2024-07-18 | $15.99 | $16.05 | $15.62 | $15.88 | $15.88 | 10,912,700 |
| 2024-07-17 | $16.18 | $16.30 | $15.92 | $16.05 | $16.05 | 10,640,400 |
| 2024-07-16 | $15.93 | $16.25 | $15.85 | $16.19 | $16.19 | 10,169,120 |
| 2024-07-15 | $16.42 | $16.44 | $15.91 | $15.98 | $15.98 | 15,468,530 |
| 2024-07-12 | $16.50 | $16.79 | $16.31 | $16.54 | $16.54 | 14,486,960 |
| 2024-07-11 | $16.41 | $16.57 | $16.20 | $16.49 | $16.49 | 16,478,260 |
| 2024-07-10 | $16.00 | $16.40 | $15.96 | $16.03 | $16.03 | 14,114,620 |
| 2024-07-09 | $15.61 | $16.31 | $15.47 | $16.23 | $16.23 | 19,666,180 |
| 2024-07-08 | $15.77 | $15.94 | $15.49 | $15.66 | $15.66 | 14,167,350 |
| 2024-07-05 | $15.70 | $15.84 | $15.37 | $15.67 | $15.67 | 13,443,350 |
| 2024-07-04 | $16.30 | $16.38 | $15.70 | $15.83 | $15.83 | 14,900,600 |
| 2024-07-03 | $16.67 | $16.84 | $16.20 | $16.26 | $16.26 | 16,029,020 |
| 2024-07-02 | $17.35 | $17.35 | $16.60 | $16.81 | $16.81 | 21,767,820 |
| 2024-07-01 | $17.60 | $17.82 | $16.97 | $17.38 | $17.38 | 20,756,160 |
| 2024-06-28 | $17.60 | $18.14 | $17.45 | $17.83 | $17.83 | 20,550,260 |
| 2024-06-27 | $18.09 | $18.24 | $17.54 | $17.65 | $17.65 | 23,649,330 |
| 2024-06-26 | $17.90 | $18.46 | $17.51 | $18.36 | $18.36 | 28,990,130 |
| 2024-06-25 | $18.00 | $18.66 | $17.70 | $18.06 | $18.06 | 35,198,090 |
| 2024-06-24 | $19.66 | $20.00 | $17.89 | $18.00 | $18.00 | 45,462,740 |
| 2024-06-21 | $18.83 | $19.10 | $18.30 | $18.61 | $18.61 | 24,306,730 |
| 2024-06-20 | $19.67 | $19.78 | $18.86 | $18.94 | $18.94 | 32,489,660 |
| 2024-06-19 | $20.10 | $20.20 | $19.42 | $19.48 | $19.48 | 33,707,380 |
| 2024-06-18 | $19.90 | $20.35 | $19.43 | $20.30 | $20.30 | 53,968,020 |
| 2024-06-17 | $18.11 | $20.79 | $18.00 | $19.95 | $19.95 | 75,398,950 |
| 2024-06-14 | $16.82 | $18.17 | $16.67 | $18.02 | $18.02 | 40,820,320 |
| 2024-06-13 | $16.90 | $17.09 | $16.70 | $16.82 | $16.82 | 11,929,300 |
| 2024-06-12 | $16.50 | $17.08 | $16.45 | $16.92 | $16.92 | 11,964,550 |
| 2024-06-11 | $16.49 | $16.72 | $16.19 | $16.66 | $16.66 | 10,223,570 |
| 2024-06-07 | $17.06 | $17.12 | $16.36 | $16.53 | $16.53 | 15,797,550 |
| 2024-06-06 | $16.90 | $17.50 | $16.70 | $17.05 | $17.05 | 20,305,420 |
| 2024-06-05 | $17.36 | $17.50 | $16.99 | $17.00 | $17.00 | 15,703,440 |
| 2024-06-04 | $16.90 | $17.63 | $16.76 | $17.46 | $17.46 | 27,571,370 |
| 2024-06-03 | $17.09 | $17.18 | $16.52 | $17.01 | $17.01 | 20,262,630 |
| 2024-05-31 | $16.35 | $17.27 | $16.29 | $16.90 | $16.90 | 20,761,310 |
| 2024-05-30 | $16.52 | $16.82 | $16.25 | $16.31 | $16.31 | 13,134,350 |
| 2024-05-29 | $16.11 | $16.65 | $16.11 | $16.50 | $16.50 | 11,188,350 |
| 2024-05-28 | $16.52 | $16.63 | $16.28 | $16.32 | $16.32 | 8,540,810 |
| 2024-05-27 | $16.40 | $16.64 | $16.13 | $16.63 | $16.63 | 12,958,930 |
| 2024-05-24 | $16.58 | $16.72 | $16.20 | $16.21 | $16.21 | 12,239,110 |
| 2024-05-23 | $17.27 | $17.27 | $16.53 | $16.68 | $16.68 | 15,928,240 |
| 2024-05-22 | $16.92 | $17.28 | $16.76 | $17.19 | $17.19 | 11,904,810 |
| 2024-05-21 | $17.20 | $17.20 | $16.84 | $16.93 | $16.93 | 10,513,450 |
| 2024-05-20 | $17.08 | $17.47 | $16.95 | $17.25 | $17.25 | 15,822,840 |
| 2024-05-17 | $16.78 | $17.09 | $16.48 | $17.06 | $17.06 | 13,181,500 |
| 2024-05-16 | $16.92 | $17.09 | $16.63 | $16.69 | $16.69 | 15,211,700 |
| 2024-05-15 | $17.20 | $17.65 | $16.86 | $16.87 | $16.87 | 16,676,940 |
| 2024-05-14 | $17.45 | $17.60 | $17.20 | $17.32 | $17.32 | 16,096,030 |
| 2024-05-13 | $17.54 | $18.00 | $17.34 | $17.49 | $17.49 | 24,503,520 |
| 2024-05-10 | $17.25 | $18.64 | $17.02 | $17.75 | $17.75 | 38,786,270 |
| 2024-05-09 | $16.56 | $17.50 | $16.56 | $17.36 | $17.36 | 34,251,760 |
| 2024-05-08 | $16.66 | $16.75 | $16.26 | $16.32 | $16.32 | 13,842,920 |
| 2024-05-07 | $16.80 | $16.85 | $16.57 | $16.68 | $16.68 | 14,714,870 |
| 2024-05-06 | $16.73 | $17.02 | $16.56 | $16.81 | $16.81 | 19,509,360 |
| 2024-04-30 | $16.40 | $16.61 | $16.20 | $16.46 | $16.46 | 20,603,800 |
| 2024-04-29 | $15.86 | $16.78 | $15.79 | $16.48 | $16.48 | 36,401,850 |
| 2024-04-26 | $15.15 | $15.68 | $15.03 | $15.48 | $15.48 | 20,196,690 |
| 2024-04-25 | $14.67 | $15.35 | $14.45 | $15.18 | $15.18 | 21,680,200 |
| 2024-04-24 | $14.77 | $14.84 | $14.41 | $14.84 | $14.84 | 12,295,050 |
| 2024-04-23 | $14.77 | $15.02 | $14.64 | $14.80 | $14.80 | 11,081,550 |
| 2024-04-22 | $14.81 | $14.98 | $14.31 | $14.68 | $14.68 | 13,054,470 |
| 2024-04-19 | $15.27 | $15.45 | $14.84 | $14.98 | $14.98 | 16,116,460 |
| 2024-04-18 | $15.40 | $15.93 | $14.90 | $15.49 | $15.49 | 19,789,960 |
| 2024-04-17 | $14.97 | $15.58 | $14.97 | $15.45 | $15.45 | 19,475,370 |
| 2024-04-16 | $15.75 | $15.80 | $14.55 | $14.64 | $14.64 | 26,398,730 |
| 2024-04-15 | $15.98 | $16.61 | $15.42 | $15.72 | $15.72 | 26,675,520 |
| 2024-04-12 | $16.89 | $17.17 | $16.23 | $16.29 | $16.29 | 34,875,340 |
| 2024-04-11 | $16.71 | $17.65 | $16.70 | $17.20 | $17.20 | 49,711,960 |
| 2024-04-10 | $16.82 | $16.87 | $16.17 | $16.37 | $16.37 | 29,289,760 |
| 2024-04-09 | $15.75 | $17.00 | $15.75 | $17.00 | $17.00 | 40,176,890 |
| 2024-04-08 | $16.33 | $17.13 | $15.85 | $15.94 | $15.94 | 41,242,940 |
| 2024-04-03 | $15.95 | $17.80 | $15.94 | $16.51 | $16.51 | 57,691,620 |
| 2024-04-02 | $15.10 | $15.96 | $14.82 | $15.46 | $15.46 | 27,790,490 |
| 2024-04-01 | $14.76 | $15.19 | $14.71 | $15.10 | $15.10 | 16,564,020 |
| 2024-03-29 | $14.83 | $15.02 | $14.54 | $14.80 | $14.80 | 10,973,490 |
| 2024-03-28 | $14.46 | $15.03 | $14.45 | $14.90 | $14.90 | 19,511,050 |
| 2024-03-27 | $15.86 | $15.86 | $14.55 | $14.56 | $14.56 | 36,562,530 |
| 2024-03-26 | $16.26 | $16.69 | $16.10 | $16.56 | $16.56 | 14,092,990 |
| 2024-03-25 | $16.62 | $16.83 | $16.17 | $16.19 | $16.19 | 10,378,360 |
| 2024-03-22 | $16.92 | $17.14 | $16.50 | $16.59 | $16.59 | 10,106,340 |
| 2024-03-21 | $17.20 | $17.22 | $16.81 | $16.90 | $16.90 | 9,235,600 |
| 2024-03-20 | $16.91 | $17.18 | $16.90 | $17.06 | $17.06 | 7,772,510 |
| 2024-03-19 | $17.28 | $17.28 | $16.97 | $16.98 | $16.98 | 11,006,390 |
| 2024-03-18 | $16.79 | $17.45 | $16.63 | $17.28 | $17.28 | 17,055,190 |
| 2024-03-15 | $16.43 | $16.64 | $16.28 | $16.63 | $16.63 | 8,292,420 |
| 2024-03-14 | $16.58 | $16.85 | $16.34 | $16.56 | $16.56 | 9,143,700 |
| 2024-03-13 | $16.57 | $16.83 | $16.49 | $16.68 | $16.68 | 12,372,200 |
| 2024-03-12 | $16.80 | $16.84 | $16.45 | $16.61 | $16.61 | 14,505,880 |
| 2024-03-11 | $16.04 | $16.95 | $16.04 | $16.84 | $16.84 | 20,546,700 |
| 2024-03-08 | $15.75 | $16.03 | $15.73 | $15.90 | $15.90 | 8,756,230 |
| 2024-03-07 | $16.25 | $16.36 | $15.70 | $15.78 | $15.78 | 10,178,960 |
| 2024-03-06 | $16.00 | $16.55 | $15.91 | $16.23 | $16.23 | 9,581,800 |
| 2024-03-05 | $16.23 | $16.32 | $15.95 | $16.00 | $16.00 | 12,270,920 |
| 2024-03-04 | $16.66 | $16.67 | $16.12 | $16.37 | $16.37 | 11,738,390 |
| 2024-03-01 | $16.35 | $16.60 | $16.18 | $16.52 | $16.52 | 13,567,230 |
| 2024-02-29 | $15.46 | $16.37 | $15.42 | $16.37 | $16.37 | 15,411,910 |
| 2024-02-28 | $16.50 | $17.11 | $15.61 | $15.64 | $15.64 | 22,571,480 |
| 2024-02-27 | $15.89 | $16.47 | $15.81 | $16.45 | $16.45 | 12,818,990 |
| 2024-02-26 | $15.71 | $16.35 | $15.70 | $16.03 | $16.03 | 15,560,390 |
| 2024-02-23 | $15.44 | $15.90 | $15.22 | $15.88 | $15.88 | 15,633,360 |
| 2024-02-22 | $15.15 | $15.38 | $14.97 | $15.34 | $15.34 | 12,256,900 |
| 2024-02-21 | $14.92 | $14.92 | $14.92 | $14.92 | $14.92 | 0 |
| 2024-02-20 | $14.92 | $14.97 | $14.62 | $14.92 | $14.92 | 12,464,120 |
| 2024-02-19 | $14.90 | $15.10 | $14.65 | $14.91 | $14.91 | 16,016,490 |
| 2024-02-08 | $14.24 | $14.95 | $14.20 | $14.80 | $14.80 | 22,039,970 |
| 2024-02-07 | $14.01 | $14.72 | $13.82 | $14.06 | $14.06 | 26,157,780 |
| 2024-02-06 | $12.36 | $14.36 | $12.18 | $14.01 | $14.01 | 26,627,790 |
| 2024-02-05 | $13.80 | $13.84 | $12.00 | $12.51 | $12.51 | 28,719,310 |
| 2024-02-02 | $14.52 | $14.79 | $13.24 | $13.87 | $13.87 | 21,425,580 |
| 2024-02-01 | $14.45 | $14.80 | $14.23 | $14.44 | $14.44 | 16,081,250 |
| 2024-01-31 | $15.08 | $15.91 | $14.52 | $14.75 | $14.75 | 23,158,130 |
| 2024-01-30 | $15.80 | $16.11 | $15.20 | $15.29 | $15.29 | 22,116,470 |
| 2024-01-29 | $17.87 | $18.01 | $16.09 | $16.12 | $16.12 | 31,864,100 |
| 2024-01-26 | $18.10 | $18.68 | $18.03 | $18.18 | $18.18 | 18,181,090 |
| 2024-01-25 | $17.41 | $18.26 | $17.08 | $18.26 | $18.26 | 22,403,390 |
| 2024-01-24 | $17.44 | $17.88 | $16.82 | $17.50 | $17.50 | 17,877,130 |
| 2024-01-23 | $16.96 | $17.54 | $16.61 | $17.34 | $17.34 | 12,892,040 |
| 2024-01-22 | $18.26 | $18.37 | $16.92 | $17.00 | $17.00 | 19,145,410 |
| 2024-01-19 | $17.78 | $19.14 | $17.78 | $18.22 | $18.22 | 22,047,430 |
| 2024-01-18 | $17.57 | $17.95 | $17.18 | $17.89 | $17.89 | 14,655,050 |
| 2024-01-17 | $18.49 | $18.52 | $17.78 | $17.78 | $17.78 | 10,779,520 |
| 2024-01-16 | $18.55 | $18.93 | $18.23 | $18.65 | $18.65 | 14,325,080 |
| 2024-01-15 | $19.09 | $19.23 | $18.53 | $18.71 | $18.71 | 14,938,010 |
| 2024-01-12 | $18.42 | $19.72 | $18.39 | $18.95 | $18.95 | 37,035,520 |
| 2024-01-11 | $17.32 | $18.27 | $17.30 | $18.25 | $18.25 | 12,203,090 |
| 2024-01-10 | $17.45 | $17.72 | $17.01 | $17.38 | $17.38 | 7,710,350 |
| 2024-01-09 | $17.41 | $17.88 | $17.29 | $17.49 | $17.49 | 8,474,370 |
| 2024-01-08 | $17.70 | $17.88 | $17.35 | $17.35 | $17.35 | 7,185,010 |
| 2024-01-05 | $18.10 | $18.34 | $17.74 | $17.83 | $17.83 | 9,276,960 |
| 2024-01-04 | $18.21 | $18.28 | $17.93 | $18.04 | $18.04 | 6,794,570 |
| 2024-01-03 | $18.32 | $18.57 | $18.12 | $18.32 | $18.32 | 8,177,610 |
| 2024-01-02 | $18.39 | $18.74 | $18.22 | $18.41 | $18.41 | 9,681,500 |
| 2024-01-01 | $18.44 | $18.44 | $18.44 | $18.44 | $18.44 | 0 |
| 2023-12-29 | $18.35 | $18.48 | $18.22 | $18.44 | $18.44 | 11,556,470 |
| 2023-12-28 | $17.53 | $18.49 | $17.52 | $18.34 | $18.34 | 17,247,090 |
| 2023-12-27 | $17.53 | $17.69 | $17.30 | $17.62 | $17.62 | 8,268,950 |
| 2023-12-26 | $17.76 | $17.81 | $17.40 | $17.54 | $17.54 | 6,953,170 |
| 2023-12-25 | $18.06 | $18.13 | $17.66 | $17.74 | $17.74 | 8,019,660 |
| 2023-12-22 | $17.84 | $18.28 | $17.67 | $17.96 | $17.96 | 11,052,060 |
| 2023-12-21 | $17.45 | $18.06 | $17.39 | $17.90 | $17.90 | 10,389,650 |
| 2023-12-20 | $17.74 | $17.83 | $17.54 | $17.56 | $17.56 | 5,471,720 |
| 2023-12-19 | $17.36 | $17.90 | $17.33 | $17.66 | $17.66 | 7,587,620 |
| 2023-12-18 | $17.55 | $17.73 | $17.40 | $17.43 | $17.43 | 6,610,300 |
| 2023-12-14 | $17.97 | $18.21 | $17.76 | $17.78 | $17.78 | 6,488,810 |
| 2023-12-13 | $18.19 | $18.20 | $17.79 | $17.79 | $17.79 | 7,766,960 |
| 2023-12-12 | $17.97 | $18.39 | $17.97 | $18.23 | $18.23 | 9,584,050 |
| 2023-12-11 | $17.73 | $18.11 | $17.56 | $18.01 | $18.01 | 9,082,660 |
| 2023-12-08 | $17.90 | $17.98 | $17.72 | $17.81 | $17.81 | 9,742,510 |
| 2023-12-07 | $18.00 | $18.08 | $17.81 | $17.81 | $17.81 | 12,253,070 |
| 2023-12-06 | $17.85 | $18.37 | $17.82 | $18.13 | $18.13 | 13,033,480 |
| 2023-12-05 | $18.48 | $18.65 | $17.98 | $18.00 | $18.00 | 15,922,540 |
| 2023-12-04 | $18.31 | $18.60 | $18.25 | $18.33 | $18.33 | 8,987,960 |
| 2023-12-01 | $18.25 | $18.43 | $18.08 | $18.42 | $18.42 | 9,492,890 |
| 2023-11-30 | $18.58 | $18.65 | $18.12 | $18.25 | $18.25 | 15,225,170 |
| 2023-11-29 | $18.98 | $19.06 | $18.60 | $18.60 | $18.60 | 11,988,960 |
| 2023-11-28 | $18.86 | $19.04 | $18.77 | $19.01 | $19.01 | 8,215,140 |
| 2023-11-27 | $19.00 | $19.13 | $18.58 | $18.91 | $18.91 | 12,700,910 |
| 2023-11-24 | $19.45 | $19.45 | $18.99 | $19.10 | $19.10 | 13,201,810 |
| 2023-11-23 | $19.30 | $19.56 | $19.26 | $19.46 | $19.46 | 10,585,880 |
| 2023-11-22 | $19.91 | $20.18 | $19.34 | $19.38 | $19.38 | 22,390,240 |
| 2023-11-21 | $20.19 | $20.79 | $19.96 | $20.14 | $20.14 | 28,682,050 |
| 2023-11-20 | $19.77 | $20.19 | $19.61 | $20.00 | $20.00 | 17,206,960 |
| 2023-11-17 | $19.45 | $19.79 | $19.36 | $19.68 | $19.68 | 13,351,110 |
| 2023-11-16 | $20.01 | $20.02 | $19.50 | $19.57 | $19.57 | 19,041,710 |
| 2023-11-15 | $19.95 | $20.22 | $19.82 | $20.01 | $20.01 | 25,613,230 |
| 2023-11-14 | $19.94 | $19.97 | $19.57 | $19.82 | $19.82 | 18,276,280 |
| 2023-11-13 | $19.71 | $19.88 | $19.65 | $19.74 | $19.74 | 12,233,550 |
| 2023-11-10 | $19.68 | $19.72 | $19.42 | $19.68 | $19.68 | 13,315,950 |
| 2023-11-09 | $19.88 | $20.12 | $19.75 | $19.82 | $19.82 | 17,350,190 |
| 2023-11-08 | $20.19 | $20.19 | $19.67 | $19.95 | $19.95 | 22,642,290 |
| 2023-11-07 | $20.35 | $20.38 | $19.96 | $20.28 | $20.28 | 18,689,990 |
| 2023-11-06 | $19.76 | $20.67 | $19.75 | $20.40 | $20.40 | 24,205,650 |
| 2023-11-03 | $19.28 | $19.82 | $19.26 | $19.75 | $19.75 | 17,834,410 |
| 2023-11-02 | $19.45 | $19.80 | $19.22 | $19.28 | $19.28 | 16,333,000 |
| 2023-11-01 | $19.80 | $19.93 | $19.29 | $19.62 | $19.62 | 18,017,510 |
| 2023-10-31 | $20.45 | $20.50 | $19.63 | $19.87 | $19.87 | 22,557,190 |
| 2023-10-30 | $19.85 | $20.82 | $19.56 | $20.54 | $20.54 | 30,436,540 |
| 2023-10-27 | $20.02 | $20.31 | $19.38 | $20.01 | $20.01 | 36,294,150 |
| 2023-10-26 | $20.10 | $20.40 | $19.76 | $20.11 | $20.11 | 32,431,610 |
| 2023-10-25 | $20.40 | $21.23 | $20.40 | $20.63 | $20.63 | 34,794,250 |
| 2023-10-24 | $22.80 | $23.23 | $20.08 | $20.72 | $20.72 | 70,557,270 |
| 2023-10-23 | $21.92 | $22.50 | $21.23 | $21.93 | $21.93 | 32,905,700 |
| 2023-10-20 | $21.84 | $22.80 | $21.77 | $22.03 | $22.03 | 37,480,390 |
| 2023-10-19 | $21.99 | $22.41 | $21.46 | $21.86 | $21.86 | 44,854,560 |
| 2023-10-18 | $18.84 | $22.50 | $18.80 | $22.16 | $22.16 | 66,877,570 |
| 2023-10-17 | $19.37 | $19.39 | $18.83 | $18.99 | $18.99 | 17,888,460 |
| 2023-10-16 | $19.61 | $20.01 | $19.15 | $19.42 | $19.42 | 22,593,990 |
| 2023-10-13 | $20.18 | $20.64 | $19.80 | $20.00 | $20.00 | 21,880,720 |
| 2023-10-12 | $19.76 | $20.60 | $19.50 | $20.10 | $20.10 | 27,096,930 |
| 2023-10-11 | $19.27 | $20.18 | $19.19 | $19.81 | $19.81 | 39,218,410 |
| 2023-10-10 | $22.51 | $22.60 | $18.90 | $19.30 | $19.30 | 72,546,260 |
| 2023-10-09 | $23.20 | $23.30 | $22.44 | $22.65 | $22.65 | 30,115,780 |
| 2023-09-28 | $22.82 | $23.40 | $22.65 | $23.26 | $23.26 | 44,392,660 |
| 2023-09-27 | $21.19 | $23.26 | $21.08 | $22.65 | $22.65 | 51,782,710 |
| 2023-09-26 | $20.92 | $21.60 | $20.80 | $21.08 | $21.08 | 30,558,690 |
| 2023-09-25 | $20.80 | $21.28 | $20.31 | $21.09 | $21.09 | 28,539,950 |
| 2023-09-22 | $20.61 | $20.75 | $20.06 | $20.40 | $20.40 | 19,801,380 |
| 2023-09-21 | $20.25 | $20.82 | $20.23 | $20.45 | $20.45 | 16,757,320 |
| 2023-09-20 | $20.70 | $20.79 | $20.28 | $20.38 | $20.38 | 18,527,780 |
| 2023-09-19 | $20.89 | $21.22 | $20.67 | $20.75 | $20.75 | 18,813,720 |
| 2023-09-18 | $21.02 | $21.42 | $20.70 | $20.83 | $20.83 | 25,221,780 |
| 2023-09-15 | $21.30 | $21.75 | $20.92 | $21.08 | $21.08 | 32,587,830 |
| 2023-09-14 | $21.05 | $21.85 | $20.95 | $21.46 | $21.46 | 38,263,830 |
| 2023-09-13 | $20.73 | $21.67 | $20.70 | $21.16 | $21.16 | 38,159,660 |
| 2023-09-12 | $19.90 | $21.40 | $19.75 | $21.00 | $21.00 | 49,405,080 |
| 2023-09-11 | $19.61 | $20.17 | $19.29 | $19.94 | $19.94 | 28,913,100 |
| 2023-09-08 | $20.17 | $20.41 | $19.46 | $19.60 | $19.60 | 32,184,780 |
| 2023-09-07 | $21.00 | $21.08 | $20.34 | $20.36 | $20.36 | 25,984,670 |
| 2023-09-06 | $21.34 | $21.44 | $20.66 | $20.81 | $20.81 | 41,113,640 |
| 2023-09-05 | $23.69 | $23.73 | $20.79 | $21.59 | $21.59 | 67,757,510 |
| 2023-09-04 | $22.75 | $23.66 | $22.48 | $23.56 | $23.56 | 51,640,100 |
| 2023-09-01 | $22.78 | $23.30 | $22.33 | $22.38 | $22.38 | 46,172,740 |
| 2023-08-31 | $24.68 | $24.85 | $22.23 | $23.12 | $23.12 | 92,136,040 |
| 2023-08-30 | $30.25 | $30.48 | $24.20 | $24.20 | $24.20 | 94,621,760 |
| 2023-08-29 | $31.05 | $31.38 | $29.89 | $30.25 | $30.25 | 44,028,080 |
| 2023-08-28 | $31.85 | $32.90 | $30.00 | $30.65 | $30.65 | 67,061,650 |
| 2023-08-25 | $26.00 | $28.88 | $25.54 | $28.88 | $28.88 | 62,911,830 |
| 2023-08-24 | $23.61 | $24.44 | $23.31 | $24.07 | $24.07 | 22,062,190 |
| 2023-08-23 | $24.11 | $24.33 | $23.05 | $23.35 | $23.35 | 21,783,400 |
| 2023-08-22 | $24.41 | $25.07 | $23.88 | $24.33 | $24.33 | 19,430,550 |
| 2023-08-21 | $24.01 | $25.14 | $23.97 | $24.45 | $24.45 | 18,403,130 |
| 2023-08-18 | $24.80 | $25.38 | $24.40 | $24.42 | $24.42 | 15,642,160 |
| 2023-08-17 | $24.87 | $25.18 | $23.79 | $24.93 | $24.93 | 23,717,130 |
| 2023-08-16 | $24.50 | $26.10 | $24.50 | $24.80 | $24.80 | 30,810,640 |
| 2023-08-15 | $24.60 | $25.57 | $24.26 | $24.64 | $24.64 | 21,781,900 |
| 2023-08-14 | $24.15 | $24.86 | $23.90 | $24.38 | $24.38 | 14,371,690 |
| 2023-08-11 | $24.92 | $25.26 | $24.40 | $24.42 | $24.20 | 15,042,410 |
| 2023-08-10 | $25.16 | $25.56 | $24.43 | $24.75 | $24.53 | 19,304,430 |
| 2023-08-09 | $25.20 | $25.87 | $25.00 | $25.16 | $24.93 | 24,472,260 |
| 2023-08-08 | $26.08 | $26.85 | $25.66 | $25.72 | $25.49 | 20,469,330 |
| 2023-08-07 | $26.90 | $27.23 | $25.88 | $26.16 | $25.93 | 25,578,070 |
| 2023-08-04 | $26.77 | $27.00 | $25.65 | $26.50 | $26.50 | 28,532,540 |
| 2023-08-03 | $27.11 | $27.34 | $26.45 | $26.75 | $26.75 | 25,157,660 |
| 2023-08-02 | $26.50 | $27.55 | $25.62 | $27.06 | $27.06 | 38,949,090 |
| 2023-08-01 | $25.60 | $27.29 | $24.50 | $26.18 | $26.18 | 40,900,920 |
| 2023-07-31 | $25.32 | $26.11 | $24.80 | $24.94 | $24.94 | 34,650,370 |
| 2023-07-28 | $26.79 | $27.38 | $25.02 | $25.39 | $25.39 | 50,259,480 |
| 2023-07-27 | $27.41 | $28.37 | $26.52 | $27.10 | $27.10 | 41,878,970 |
| 2023-07-26 | $25.60 | $28.08 | $25.58 | $27.69 | $27.69 | 54,885,090 |
| 2023-07-25 | $26.60 | $27.36 | $24.91 | $25.64 | $25.64 | 59,528,430 |
| 2023-07-24 | $27.88 | $28.00 | $26.81 | $27.30 | $27.30 | 31,373,060 |
| 2023-07-21 | $26.81 | $28.08 | $26.50 | $27.26 | $27.26 | 56,661,550 |
| 2023-07-20 | $27.50 | $28.28 | $26.95 | $27.19 | $27.19 | 52,649,870 |
| 2023-07-19 | $25.83 | $28.64 | $25.50 | $27.18 | $27.18 | 77,324,430 |
| 2023-07-18 | $25.89 | $26.80 | $25.10 | $25.35 | $25.35 | 73,764,600 |
| 2023-07-17 | $22.81 | $25.87 | $22.35 | $25.75 | $25.75 | 70,210,570 |
| 2023-07-14 | $22.08 | $22.90 | $20.71 | $22.32 | $22.32 | 77,977,920 |
| 2023-07-13 | $19.00 | $21.65 | $19.00 | $21.44 | $21.44 | 64,544,040 |
| 2023-07-12 | $17.97 | $19.49 | $17.88 | $18.95 | $18.95 | 32,258,480 |
| 2023-07-11 | $17.56 | $18.10 | $17.44 | $18.01 | $18.01 | 10,763,610 |
| 2023-07-10 | $17.32 | $17.66 | $17.28 | $17.48 | $17.48 | 5,072,310 |
| 2023-07-07 | $17.36 | $17.53 | $17.16 | $17.21 | $17.21 | 5,056,890 |
| 2023-07-06 | $17.63 | $17.67 | $17.42 | $17.48 | $17.48 | 3,904,100 |
| 2023-07-05 | $17.71 | $17.82 | $17.58 | $17.64 | $17.64 | 4,332,400 |
| 2023-07-04 | $17.66 | $17.89 | $17.55 | $17.77 | $17.77 | 6,905,040 |
| 2023-07-03 | $17.68 | $17.86 | $17.56 | $17.58 | $17.58 | 5,924,590 |
| 2023-06-30 | $17.32 | $17.78 | $17.23 | $17.66 | $17.66 | 8,445,100 |
| 2023-06-29 | $17.11 | $17.39 | $17.02 | $17.31 | $17.31 | 5,286,930 |
| 2023-06-28 | $17.05 | $17.21 | $16.82 | $17.12 | $17.12 | 5,399,160 |
| 2023-06-27 | $17.11 | $17.31 | $16.90 | $17.06 | $17.06 | 5,502,860 |
| 2023-06-26 | $17.14 | $17.52 | $16.92 | $17.13 | $17.13 | 6,006,960 |
| 2023-06-21 | $17.55 | $17.80 | $17.23 | $17.28 | $17.28 | 7,332,420 |
| 2023-06-20 | $17.39 | $17.68 | $17.31 | $17.62 | $17.62 | 6,591,560 |
| 2023-06-19 | $17.47 | $17.66 | $17.34 | $17.40 | $17.40 | 5,555,910 |
| 2023-06-16 | $17.34 | $17.56 | $17.21 | $17.52 | $17.52 | 6,947,500 |
| 2023-06-15 | $16.78 | $17.38 | $16.75 | $17.37 | $17.37 | 9,785,250 |
| 2023-06-14 | $16.99 | $17.12 | $16.77 | $16.78 | $16.78 | 3,917,310 |
| 2023-06-13 | $16.92 | $17.10 | $16.80 | $17.00 | $17.00 | 4,266,430 |
| 2023-06-12 | $16.72 | $17.04 | $16.64 | $16.99 | $16.99 | 6,864,670 |
| 2023-06-09 | $16.80 | $16.99 | $16.48 | $16.99 | $16.99 | 9,384,360 |
| 2023-06-08 | $16.88 | $17.08 | $16.65 | $16.72 | $16.72 | 6,101,380 |
| 2023-06-07 | $17.13 | $17.28 | $16.83 | $16.91 | $16.91 | 5,909,960 |
| 2023-06-06 | $17.58 | $17.62 | $17.13 | $17.15 | $17.15 | 6,108,610 |
| 2023-06-05 | $17.95 | $18.00 | $17.54 | $17.64 | $17.64 | 5,583,070 |
| 2023-06-02 | $17.39 | $17.90 | $17.34 | $17.80 | $17.80 | 6,658,240 |
| 2023-06-01 | $17.46 | $17.62 | $17.24 | $17.31 | $17.31 | 6,592,990 |
| 2023-05-31 | $17.58 | $17.69 | $17.39 | $17.43 | $17.43 | 3,892,020 |
| 2023-05-30 | $17.61 | $17.91 | $17.39 | $17.61 | $17.61 | 5,012,030 |
| 2023-05-29 | $18.18 | $18.20 | $17.65 | $17.67 | $17.67 | 8,274,220 |
| 2023-05-26 | $18.41 | $18.50 | $17.79 | $18.12 | $18.12 | 6,662,300 |
| 2023-05-25 | $18.18 | $18.57 | $18.10 | $18.42 | $18.42 | 5,326,150 |
| 2023-05-24 | $18.28 | $18.45 | $18.15 | $18.18 | $18.18 | 4,209,940 |
| 2023-05-23 | $18.56 | $18.66 | $18.31 | $18.34 | $18.34 | 3,920,510 |
| 2023-05-22 | $18.23 | $18.60 | $18.21 | $18.56 | $18.56 | 5,414,940 |
| 2023-05-19 | $18.28 | $18.50 | $18.13 | $18.33 | $18.33 | 4,755,280 |
| 2023-05-18 | $18.50 | $18.50 | $18.13 | $18.23 | $18.23 | 4,986,580 |
| 2023-05-17 | $18.23 | $18.44 | $18.18 | $18.41 | $18.41 | 4,985,720 |
| 2023-05-16 | $18.34 | $18.42 | $18.14 | $18.30 | $18.30 | 4,759,380 |
| 2023-05-15 | $17.95 | $18.36 | $17.95 | $18.23 | $18.23 | 6,173,800 |
| 2023-05-12 | $18.32 | $18.41 | $17.90 | $17.90 | $17.90 | 4,436,250 |
| 2023-05-11 | $18.18 | $18.50 | $17.87 | $18.24 | $18.24 | 6,369,670 |
| 2023-05-10 | $17.56 | $18.29 | $17.56 | $18.10 | $18.10 | 6,403,200 |
| 2023-05-09 | $18.29 | $18.29 | $17.65 | $17.70 | $17.70 | 6,748,520 |
| 2023-05-08 | $17.99 | $18.30 | $17.98 | $18.14 | $18.14 | 5,192,600 |
| 2023-05-05 | $18.21 | $18.27 | $17.81 | $17.93 | $17.93 | 6,323,170 |
| 2023-05-04 | $18.40 | $18.76 | $18.18 | $18.22 | $18.22 | 7,646,990 |
| 2023-05-03 | $18.41 | $18.41 | $18.41 | $18.41 | $18.41 | 0 |
| 2023-05-02 | $18.41 | $18.41 | $18.41 | $18.41 | $18.41 | 0 |
| 2023-04-28 | $18.29 | $18.48 | $18.00 | $18.41 | $18.41 | 7,764,340 |
| 2023-04-27 | $18.20 | $18.47 | $18.03 | $18.24 | $18.24 | 7,959,120 |
| 2023-04-26 | $17.11 | $18.82 | $17.11 | $18.21 | $18.21 | 16,562,560 |
| 2023-04-25 | $17.47 | $17.60 | $16.90 | $17.10 | $17.10 | 9,459,400 |
| 2023-04-24 | $17.64 | $17.70 | $17.31 | $17.45 | $17.45 | 7,334,790 |
| 2023-04-21 | $18.21 | $18.57 | $17.66 | $17.68 | $17.68 | 9,516,140 |
| 2023-04-20 | $18.70 | $18.72 | $18.12 | $18.23 | $18.23 | 10,839,900 |
| 2023-04-19 | $19.20 | $19.20 | $18.66 | $18.75 | $18.75 | 10,195,910 |
| 2023-04-18 | $19.23 | $19.53 | $19.16 | $19.22 | $19.22 | 8,439,330 |
| 2023-04-17 | $19.30 | $19.62 | $19.21 | $19.28 | $19.28 | 10,521,320 |
| 2023-04-14 | $18.96 | $19.63 | $18.88 | $19.29 | $19.29 | 14,461,240 |
| 2023-04-13 | $19.02 | $19.08 | $18.78 | $18.95 | $18.95 | 8,885,660 |
| 2023-04-12 | $19.20 | $19.20 | $18.90 | $19.12 | $19.12 | 9,243,610 |
| 2023-04-11 | $19.62 | $19.62 | $19.08 | $19.20 | $19.20 | 14,777,990 |
| 2023-04-10 | $18.69 | $19.66 | $18.69 | $19.62 | $19.62 | 25,083,230 |
| 2023-04-07 | $18.73 | $18.88 | $18.50 | $18.60 | $18.60 | 6,089,480 |
| 2023-04-06 | $18.41 | $18.77 | $18.30 | $18.70 | $18.70 | 8,984,450 |
| 2023-04-05 | $18.41 | $18.41 | $18.41 | $18.41 | $18.41 | 0 |
| 2023-04-04 | $19.05 | $19.06 | $18.30 | $18.41 | $18.41 | 13,421,890 |
| 2023-04-03 | $19.04 | $19.21 | $18.92 | $19.07 | $19.07 | 8,834,510 |
| 2023-03-31 | $18.87 | $19.35 | $18.87 | $19.04 | $19.04 | 10,279,270 |
| 2023-03-30 | $19.07 | $19.11 | $18.69 | $18.76 | $18.76 | 9,743,410 |
| 2023-03-29 | $19.17 | $19.37 | $19.01 | $19.06 | $19.06 | 7,704,730 |
| 2023-03-28 | $19.32 | $19.39 | $18.95 | $19.08 | $19.08 | 7,745,690 |
| 2023-03-27 | $18.90 | $19.35 | $18.87 | $19.31 | $19.31 | 8,676,890 |
| 2023-03-24 | $18.99 | $19.18 | $18.86 | $19.00 | $19.00 | 6,938,720 |
| 2023-03-23 | $18.71 | $19.06 | $18.62 | $18.95 | $18.95 | 7,579,980 |
| 2023-03-22 | $18.88 | $19.17 | $18.63 | $18.75 | $18.75 | 10,540,800 |
| 2023-03-21 | $18.30 | $18.83 | $18.21 | $18.81 | $18.81 | 10,110,990 |
| 2023-03-20 | $18.16 | $18.34 | $17.90 | $18.20 | $18.20 | 6,722,540 |
| 2023-03-17 | $18.22 | $18.38 | $18.06 | $18.17 | $18.17 | 6,163,490 |
| 2023-03-16 | $18.20 | $18.39 | $17.97 | $18.03 | $18.03 | 6,412,710 |
| 2023-03-15 | $18.27 | $18.59 | $18.27 | $18.32 | $18.32 | 5,240,650 |
| 2023-03-14 | $18.42 | $18.43 | $17.83 | $18.14 | $18.14 | 8,112,390 |
| 2023-03-13 | $18.32 | $18.58 | $18.17 | $18.37 | $18.37 | 4,561,980 |
| 2023-03-10 | $18.73 | $18.85 | $18.36 | $18.47 | $18.47 | 7,366,700 |
| 2023-03-09 | $18.76 | $18.98 | $18.65 | $18.83 | $18.83 | 5,548,810 |
| 2023-03-08 | $18.70 | $18.97 | $18.62 | $18.72 | $18.72 | 5,377,420 |
| 2023-03-07 | $19.36 | $19.40 | $18.80 | $18.85 | $18.85 | 8,057,260 |
| 2023-03-06 | $19.30 | $19.42 | $18.91 | $19.38 | $19.38 | 7,800,650 |
| 2023-03-03 | $19.50 | $19.50 | $19.15 | $19.29 | $19.29 | 6,696,230 |
| 2023-03-02 | $19.70 | $19.70 | $19.40 | $19.41 | $19.41 | 7,029,070 |
| 2023-03-01 | $19.47 | $19.69 | $19.36 | $19.69 | $19.69 | 6,644,770 |
| 2023-02-28 | $19.47 | $19.60 | $19.28 | $19.50 | $19.50 | 6,537,660 |
| 2023-02-27 | $19.63 | $19.85 | $19.35 | $19.35 | $19.35 | 8,172,180 |
| 2023-02-24 | $20.02 | $20.06 | $19.63 | $19.85 | $19.85 | 7,458,600 |
| 2023-02-23 | $20.07 | $20.30 | $19.90 | $20.08 | $20.08 | 6,792,620 |
| 2023-02-22 | $20.05 | $20.21 | $19.92 | $20.07 | $20.07 | 7,926,840 |
| 2023-02-21 | $20.10 | $20.77 | $20.08 | $20.27 | $20.27 | 14,374,420 |
| 2023-02-20 | $20.19 | $20.24 | $19.55 | $19.94 | $19.94 | 15,163,180 |
| 2023-02-17 | $20.32 | $21.00 | $20.14 | $20.24 | $20.24 | 17,073,740 |
| 2023-02-16 | $21.30 | $21.42 | $20.07 | $20.30 | $20.30 | 20,979,490 |
| 2023-02-15 | $20.22 | $21.46 | $20.11 | $21.25 | $21.25 | 25,410,540 |
| 2023-02-14 | $20.29 | $20.48 | $20.03 | $20.08 | $20.08 | 8,536,020 |
| 2023-02-13 | $20.27 | $20.45 | $20.05 | $20.18 | $20.18 | 10,493,970 |
| 2023-02-10 | $20.76 | $20.80 | $20.19 | $20.28 | $20.28 | 9,486,390 |
| 2023-02-09 | $20.25 | $20.66 | $20.10 | $20.65 | $20.65 | 8,569,080 |
| 2023-02-08 | $20.35 | $20.58 | $20.30 | $20.40 | $20.40 | 8,428,920 |
| 2023-02-07 | $20.05 | $20.43 | $19.96 | $20.39 | $20.39 | 7,912,950 |
| 2023-02-06 | $20.06 | $20.23 | $19.86 | $20.00 | $20.00 | 6,727,640 |
| 2023-02-03 | $20.42 | $20.42 | $19.83 | $20.13 | $20.13 | 8,797,610 |
| 2023-02-02 | $20.58 | $20.61 | $20.32 | $20.35 | $20.35 | 9,033,340 |
| 2023-02-01 | $20.40 | $20.74 | $20.19 | $20.59 | $20.59 | 12,617,400 |
| 2023-01-31 | $19.71 | $20.19 | $19.60 | $20.14 | $20.14 | 10,936,010 |
| 2023-01-30 | $20.09 | $20.47 | $19.73 | $19.76 | $19.76 | 16,777,150 |
| 2023-01-20 | $19.35 | $19.54 | $19.20 | $19.51 | $19.51 | 9,279,760 |
| 2023-01-19 | $19.14 | $19.26 | $18.98 | $19.18 | $19.18 | 6,809,830 |
| 2023-01-18 | $19.15 | $19.36 | $18.95 | $19.20 | $19.20 | 5,849,330 |
| 2023-01-17 | $18.96 | $19.30 | $18.91 | $19.12 | $19.12 | 7,544,060 |
| 2023-01-16 | $18.87 | $19.11 | $18.37 | $18.97 | $18.97 | 12,986,080 |
| 2023-01-13 | $18.85 | $19.09 | $18.35 | $19.09 | $19.09 | 12,617,470 |
| 2023-01-12 | $18.53 | $18.96 | $18.51 | $18.64 | $18.64 | 8,017,550 |
| 2023-01-11 | $18.77 | $18.85 | $18.48 | $18.53 | $18.53 | 5,659,770 |
| 2023-01-10 | $18.83 | $18.97 | $18.52 | $18.80 | $18.80 | 7,762,820 |
| 2023-01-09 | $18.50 | $19.13 | $18.31 | $18.89 | $18.89 | 11,481,880 |
| 2023-01-06 | $18.23 | $18.78 | $18.20 | $18.39 | $18.39 | 12,336,200 |
| 2023-01-05 | $17.94 | $18.43 | $17.73 | $18.28 | $18.28 | 9,455,610 |
| 2023-01-04 | $18.20 | $18.25 | $17.84 | $17.86 | $17.86 | 8,033,410 |
| 2023-01-03 | $17.67 | $18.28 | $17.61 | $18.24 | $18.24 | 8,246,010 |
| 2023-01-02 | $17.67 | $17.67 | $17.67 | $17.67 | $17.67 | 0 |
| 2022-12-30 | $18.06 | $18.25 | $17.62 | $17.67 | $17.67 | 5,717,800 |
| 2022-12-29 | $17.84 | $18.18 | $17.84 | $17.86 | $17.86 | 4,348,860 |
| 2022-12-28 | $18.21 | $18.37 | $17.80 | $18.02 | $18.02 | 4,975,550 |
| 2022-12-27 | $18.20 | $18.48 | $18.10 | $18.35 | $18.35 | 6,497,720 |
| 2022-12-26 | $17.40 | $18.07 | $17.33 | $18.02 | $18.02 | 6,601,790 |
| 2022-12-23 | $17.59 | $17.76 | $17.27 | $17.41 | $17.41 | 4,916,070 |
| 2022-12-22 | $18.20 | $18.30 | $17.60 | $17.70 | $17.70 | 7,084,840 |
| 2022-12-21 | $18.62 | $18.69 | $18.00 | $18.13 | $18.13 | 6,373,400 |
| 2022-12-20 | $18.50 | $18.87 | $18.37 | $18.63 | $18.63 | 4,461,450 |
| 2022-12-19 | $19.04 | $19.38 | $18.50 | $18.59 | $18.59 | 8,723,040 |
| 2022-12-16 | $19.73 | $19.85 | $19.05 | $19.06 | $19.06 | 7,728,870 |
| 2022-12-15 | $19.07 | $19.99 | $18.97 | $19.88 | $19.88 | 9,115,910 |
| 2022-12-14 | $19.20 | $19.39 | $19.01 | $19.04 | $19.04 | 5,747,490 |
| 2022-12-13 | $19.70 | $19.83 | $19.16 | $19.21 | $19.21 | 7,838,510 |
| 2022-12-12 | $19.91 | $19.91 | $19.48 | $19.77 | $19.77 | 7,396,310 |
| 2022-12-09 | $20.01 | $20.18 | $19.72 | $19.96 | $19.96 | 9,893,480 |
| 2022-12-08 | $20.25 | $20.60 | $20.05 | $20.07 | $20.07 | 7,917,690 |
| 2022-12-07 | $20.30 | $20.77 | $20.25 | $20.38 | $20.38 | 10,676,880 |
| 2022-12-06 | $20.07 | $20.63 | $19.98 | $20.38 | $20.38 | 9,095,470 |
| 2022-12-05 | $20.40 | $20.40 | $19.98 | $20.20 | $20.20 | 6,731,350 |
| 2022-12-01 | $20.30 | $20.60 | $20.21 | $20.21 | $20.21 | 9,933,940 |
| 2022-11-30 | $19.89 | $20.12 | $19.65 | $20.05 | $20.05 | 6,997,650 |
| 2022-11-29 | $19.70 | $19.99 | $19.39 | $19.76 | $19.76 | 5,384,830 |
| 2022-11-28 | $19.17 | $19.57 | $19.06 | $19.54 | $19.54 | 5,995,310 |
| 2022-11-25 | $20.16 | $20.16 | $19.50 | $19.50 | $19.50 | 8,254,060 |
| 2022-11-24 | $20.13 | $20.35 | $19.83 | $20.19 | $20.19 | 8,135,130 |
| 2022-11-23 | $19.88 | $20.13 | $19.42 | $19.98 | $19.98 | 7,251,240 |
| 2022-11-22 | $20.29 | $20.33 | $19.76 | $19.86 | $19.86 | 7,854,170 |
| 2022-11-21 | $19.99 | $20.33 | $19.81 | $20.30 | $20.30 | 6,895,470 |
| 2022-11-18 | $20.30 | $20.64 | $19.95 | $19.96 | $19.96 | 8,379,290 |
| 2022-11-17 | $20.36 | $20.49 | $19.91 | $20.25 | $20.25 | 9,425,140 |
| 2022-11-16 | $20.72 | $21.00 | $20.49 | $20.55 | $20.55 | 7,701,090 |
| 2022-11-15 | $20.12 | $20.79 | $20.00 | $20.78 | $20.78 | 9,599,390 |
| 2022-11-14 | $20.58 | $21.39 | $20.00 | $20.19 | $20.19 | 13,390,510 |
| 2022-11-11 | $20.99 | $21.19 | $20.48 | $20.57 | $20.57 | 10,135,490 |
| 2022-11-10 | $20.80 | $20.85 | $20.24 | $20.36 | $20.36 | 9,269,530 |
| 2022-11-09 | $21.01 | $21.15 | $20.80 | $20.96 | $20.96 | 6,432,540 |
| 2022-11-08 | $21.35 | $21.51 | $20.77 | $20.99 | $20.99 | 8,135,220 |
| 2022-11-07 | $21.53 | $21.74 | $21.10 | $21.35 | $21.35 | 9,416,670 |
| 2022-11-04 | $20.85 | $21.75 | $20.60 | $21.53 | $21.53 | 12,170,660 |
| 2022-11-03 | $20.57 | $21.09 | $20.46 | $20.82 | $20.82 | 9,917,420 |
| 2022-11-02 | $19.82 | $21.04 | $19.64 | $20.84 | $20.84 | 17,126,690 |
| 2022-11-01 | $19.86 | $20.02 | $18.98 | $19.81 | $19.81 | 15,468,250 |
| 2022-10-31 | $19.85 | $20.17 | $19.30 | $19.89 | $19.89 | 22,467,190 |
| 2022-10-28 | $20.80 | $21.00 | $19.76 | $19.91 | $19.91 | 13,675,380 |
| 2022-10-27 | $20.90 | $22.09 | $20.74 | $20.82 | $20.82 | 18,294,700 |
| 2022-10-26 | $20.50 | $20.98 | $19.91 | $20.64 | $20.64 | 20,218,610 |
| 2022-10-25 | $22.09 | $22.15 | $20.97 | $21.21 | $21.21 | 22,390,760 |
| 2022-10-24 | $22.14 | $22.76 | $21.88 | $22.08 | $22.08 | 12,602,210 |
| 2022-10-21 | $24.19 | $24.50 | $22.03 | $22.14 | $22.14 | 22,529,370 |
| 2022-10-20 | $24.75 | $24.80 | $23.79 | $24.19 | $24.19 | 7,062,490 |
| 2022-10-19 | $25.13 | $25.60 | $24.80 | $24.88 | $24.88 | 5,486,500 |
| 2022-10-18 | $25.30 | $25.36 | $24.80 | $25.05 | $25.05 | 6,647,710 |
| 2022-10-17 | $25.34 | $25.77 | $24.53 | $25.03 | $25.03 | 7,056,410 |
| 2022-10-14 | $25.30 | $25.80 | $24.65 | $25.52 | $25.52 | 7,377,950 |
| 2022-10-13 | $25.06 | $25.43 | $24.78 | $24.88 | $24.88 | 6,539,290 |
| 2022-10-12 | $23.60 | $25.16 | $23.09 | $25.05 | $25.05 | 8,849,920 |
| 2022-10-11 | $23.10 | $23.70 | $22.46 | $23.44 | $23.44 | 6,046,110 |
| 2022-10-10 | $23.72 | $23.98 | $22.35 | $22.44 | $22.44 | 7,558,010 |
| 2022-09-30 | $24.21 | $24.37 | $23.47 | $23.65 | $23.65 | 5,061,680 |
| 2022-09-29 | $24.27 | $24.90 | $23.92 | $24.23 | $24.23 | 5,251,740 |
| 2022-09-28 | $24.87 | $25.23 | $23.72 | $23.93 | $23.93 | 7,490,930 |
| 2022-09-27 | $24.12 | $25.14 | $23.82 | $24.89 | $24.89 | 9,373,750 |
| 2022-09-26 | $23.44 | $24.43 | $23.08 | $23.97 | $23.97 | 7,787,100 |
| 2022-09-23 | $24.20 | $24.43 | $23.22 | $23.55 | $23.55 | 7,158,030 |
| 2022-09-22 | $24.14 | $24.69 | $23.44 | $24.12 | $24.12 | 6,846,040 |
| 2022-09-21 | $24.12 | $24.51 | $23.80 | $24.12 | $24.12 | 8,898,740 |
| 2022-09-20 | $23.88 | $24.60 | $23.75 | $24.12 | $24.12 | 8,082,910 |
| 2022-09-19 | $23.68 | $24.66 | $23.36 | $23.60 | $23.60 | 10,213,970 |
| 2022-09-16 | $24.60 | $24.72 | $23.68 | $23.68 | $23.68 | 7,319,990 |
| 2022-09-15 | $26.00 | $26.28 | $24.29 | $24.60 | $24.60 | 8,972,410 |
| 2022-09-14 | $26.03 | $26.55 | $25.64 | $25.88 | $25.88 | 6,351,620 |
| 2022-09-13 | $27.30 | $27.55 | $26.38 | $26.72 | $26.72 | 5,092,230 |
| 2022-09-12 | $26.71 | $26.71 | $26.71 | $26.71 | $26.71 | 0 |
| 2022-09-09 | $27.18 | $27.20 | $26.59 | $26.71 | $26.71 | 4,580,550 |
| 2022-09-08 | $27.69 | $27.97 | $26.87 | $26.95 | $26.95 | 3,801,140 |
| 2022-09-07 | $26.85 | $28.45 | $26.68 | $27.68 | $27.68 | 8,515,480 |
| 2022-09-06 | $26.35 | $27.12 | $25.44 | $26.98 | $26.98 | 8,738,520 |
| 2022-09-05 | $26.20 | $26.77 | $25.65 | $26.34 | $26.34 | 8,062,780 |
| 2022-09-02 | $26.65 | $26.88 | $26.03 | $26.34 | $26.34 | 5,582,070 |
| 2022-09-01 | $26.95 | $27.50 | $26.33 | $26.35 | $26.35 | 8,701,370 |
| 2022-08-31 | $28.94 | $29.62 | $26.95 | $27.09 | $27.09 | 16,104,200 |
| 2022-08-30 | $29.78 | $29.78 | $28.56 | $29.17 | $29.17 | 7,739,570 |
| 2022-08-29 | $29.00 | $30.56 | $28.55 | $29.32 | $29.32 | 9,452,740 |
| 2022-08-26 | $28.64 | $30.33 | $28.51 | $29.33 | $29.33 | 15,653,950 |
| 2022-08-25 | $32.50 | $32.80 | $28.39 | $28.76 | $28.66 | 25,947,170 |
| 2022-08-24 | $33.60 | $33.65 | $30.55 | $30.80 | $30.70 | 20,082,760 |
| 2022-08-23 | $31.39 | $32.98 | $31.39 | $32.95 | $32.84 | 12,047,830 |
| 2022-08-22 | $32.10 | $32.25 | $30.44 | $31.68 | $31.57 | 10,656,460 |
| 2022-08-19 | $32.57 | $33.28 | $31.66 | $31.82 | $31.71 | 9,239,800 |
| 2022-08-18 | $31.91 | $32.77 | $31.62 | $32.48 | $32.37 | 10,075,510 |
| 2022-08-17 | $31.28 | $32.60 | $31.04 | $31.92 | $31.81 | 11,469,640 |
| 2022-08-16 | $29.57 | $31.51 | $29.29 | $31.27 | $31.16 | 13,393,490 |
| 2022-08-15 | $29.29 | $29.70 | $28.76 | $29.58 | $29.48 | 5,764,640 |
| 2022-08-12 | $30.06 | $30.30 | $29.18 | $29.22 | $29.12 | 6,246,380 |
| 2022-08-11 | $29.99 | $30.11 | $29.19 | $30.05 | $29.95 | 7,476,460 |
| 2022-08-10 | $29.79 | $30.38 | $29.31 | $29.74 | $29.64 | 9,797,030 |
| 2022-08-09 | $29.49 | $30.36 | $29.23 | $29.90 | $29.80 | 7,712,350 |
| 2022-08-08 | $28.33 | $29.51 | $27.60 | $29.23 | $29.13 | 9,351,510 |
| 2022-08-05 | $28.55 | $29.30 | $27.85 | $28.33 | $28.23 | 6,623,240 |
| 2022-08-04 | $28.00 | $28.66 | $27.84 | $28.19 | $28.09 | 8,435,250 |
| 2022-08-03 | $29.00 | $29.81 | $27.58 | $27.74 | $27.65 | 10,606,200 |
| 2022-08-02 | $29.39 | $29.65 | $27.77 | $29.04 | $28.94 | 14,972,960 |
| 2022-08-01 | $29.58 | $30.02 | $29.22 | $29.89 | $29.79 | 8,404,310 |
| 2022-07-29 | $30.27 | $30.60 | $29.41 | $29.71 | $29.61 | 9,507,270 |
| 2022-07-28 | $30.39 | $30.75 | $29.75 | $30.26 | $30.16 | 10,962,460 |
| 2022-07-27 | $29.18 | $30.39 | $28.48 | $30.09 | $29.99 | 12,785,370 |
| 2022-07-26 | $29.31 | $29.50 | $28.12 | $28.99 | $28.89 | 8,930,440 |
| 2022-07-25 | $29.30 | $30.49 | $28.93 | $29.25 | $29.15 | 16,649,050 |
| 2022-07-22 | $29.41 | $30.41 | $28.41 | $28.88 | $28.78 | 11,464,620 |
| 2022-07-21 | $29.20 | $29.56 | $28.36 | $28.99 | $28.89 | 8,373,700 |
| 2022-07-20 | $27.53 | $29.50 | $27.30 | $29.07 | $28.97 | 12,659,540 |
| 2022-07-19 | $27.78 | $28.00 | $27.20 | $27.23 | $27.23 | 8,609,020 |
| 2022-07-18 | $28.03 | $28.45 | $27.29 | $27.88 | $27.88 | 8,397,470 |
| 2022-07-15 | $28.54 | $28.92 | $28.02 | $28.05 | $28.05 | 7,958,340 |
| 2022-07-14 | $27.50 | $30.16 | $27.46 | $28.81 | $28.81 | 15,089,620 |
| 2022-07-13 | $26.92 | $27.66 | $26.16 | $27.34 | $27.34 | 8,219,260 |
| 2022-07-12 | $28.00 | $28.06 | $26.92 | $26.97 | $26.97 | 7,839,390 |
| 2022-07-11 | $28.38 | $28.57 | $27.30 | $27.70 | $27.70 | 11,004,500 |
| 2022-07-08 | $29.80 | $29.90 | $28.76 | $28.76 | $28.76 | 15,357,510 |
| 2022-07-07 | $28.05 | $29.31 | $27.80 | $29.30 | $29.30 | 13,384,390 |
| 2022-07-06 | $27.65 | $28.45 | $27.30 | $28.00 | $28.00 | 10,633,640 |
| 2022-07-05 | $28.25 | $28.62 | $27.53 | $27.84 | $27.84 | 13,440,550 |
| 2022-07-04 | $27.75 | $28.73 | $27.60 | $28.68 | $28.68 | 12,191,130 |
| 2022-07-01 | $28.12 | $28.65 | $28.00 | $28.06 | $28.06 | 6,875,890 |
| 2022-06-30 | $27.71 | $28.65 | $27.40 | $28.41 | $28.41 | 10,530,540 |
| 2022-06-29 | $28.68 | $29.60 | $27.54 | $27.58 | $27.58 | 15,064,570 |
| 2022-06-28 | $27.30 | $29.19 | $27.15 | $29.07 | $29.07 | 15,763,510 |
| 2022-06-27 | $27.32 | $27.67 | $27.16 | $27.30 | $27.30 | 10,552,150 |
| 2022-06-24 | $27.28 | $27.87 | $26.80 | $27.48 | $27.48 | 13,662,170 |
| 2022-06-23 | $26.29 | $27.33 | $26.03 | $27.18 | $27.18 | 11,769,460 |
| 2022-06-22 | $25.88 | $26.78 | $25.81 | $26.10 | $26.10 | 10,234,550 |
| 2022-06-21 | $25.21 | $26.34 | $24.98 | $26.14 | $26.14 | 13,269,070 |
| 2022-06-20 | $25.45 | $26.62 | $25.18 | $25.34 | $25.34 | 15,416,940 |
| 2022-06-17 | $23.60 | $25.10 | $23.53 | $24.95 | $24.95 | 11,700,500 |
| 2022-06-16 | $23.54 | $24.12 | $23.28 | $24.01 | $24.01 | 11,050,800 |
| 2022-06-15 | $24.22 | $24.64 | $23.40 | $23.40 | $23.40 | 9,961,150 |
| 2022-06-14 | $23.90 | $23.90 | $23.09 | $23.78 | $23.78 | 12,859,180 |
| 2022-06-13 | $22.84 | $24.48 | $22.78 | $23.98 | $23.98 | 19,122,310 |
| 2022-06-10 | $21.25 | $23.36 | $21.00 | $22.83 | $22.83 | 16,090,260 |
| 2022-06-09 | $21.66 | $21.79 | $21.18 | $21.30 | $21.30 | 6,246,080 |
| 2022-06-08 | $21.62 | $22.08 | $21.19 | $21.70 | $21.70 | 8,785,360 |
| 2022-06-07 | $21.90 | $22.00 | $21.22 | $21.63 | $21.63 | 8,417,530 |
| 2022-06-06 | $21.52 | $22.27 | $21.18 | $21.93 | $21.93 | 10,124,030 |
| 2022-06-02 | $20.41 | $21.55 | $20.31 | $21.29 | $21.29 | 10,105,490 |
| 2022-06-01 | $20.15 | $20.92 | $20.06 | $20.56 | $20.56 | 9,749,850 |
| 2022-05-31 | $19.70 | $20.35 | $19.38 | $20.23 | $20.23 | 10,272,450 |
| 2022-05-30 | $19.52 | $19.80 | $19.20 | $19.73 | $19.73 | 7,721,690 |
| 2022-05-27 | $19.40 | $19.96 | $19.15 | $19.33 | $19.33 | 9,156,960 |
| 2022-05-26 | $19.37 | $19.48 | $18.66 | $19.19 | $19.19 | 8,417,580 |
| 2022-05-25 | $19.33 | $19.55 | $18.92 | $19.21 | $19.21 | 9,240,240 |
| 2022-05-24 | $20.50 | $20.52 | $19.25 | $19.33 | $19.33 | 12,689,540 |
| 2022-05-23 | $20.23 | $20.62 | $20.10 | $20.50 | $20.50 | 8,136,780 |
| 2022-05-20 | $20.10 | $20.44 | $19.92 | $20.22 | $20.22 | 8,941,790 |
| 2022-05-19 | $19.55 | $20.30 | $19.50 | $20.19 | $20.19 | 10,851,670 |
| 2022-05-18 | $19.55 | $20.19 | $19.25 | $19.84 | $19.84 | 10,985,910 |
| 2022-05-17 | $18.98 | $19.47 | $18.76 | $19.45 | $19.45 | 9,639,480 |
| 2022-05-16 | $19.20 | $19.45 | $18.85 | $18.98 | $18.98 | 8,600,440 |
| 2022-05-13 | $19.02 | $19.26 | $18.61 | $18.91 | $18.91 | 7,083,840 |
| 2022-05-12 | $18.51 | $19.08 | $18.50 | $18.88 | $18.88 | 9,182,410 |
| 2022-05-11 | $17.81 | $19.54 | $17.80 | $18.76 | $18.76 | 15,972,910 |
| 2022-05-10 | $17.40 | $18.14 | $17.11 | $17.96 | $17.96 | 11,787,840 |
| 2022-05-09 | $17.65 | $17.97 | $17.37 | $17.55 | $17.55 | 7,216,680 |
| 2022-05-06 | $17.50 | $18.05 | $17.35 | $17.68 | $17.68 | 7,469,800 |
| 2022-05-05 | $17.89 | $18.38 | $17.61 | $17.99 | $17.99 | 11,261,140 |
| 2022-05-04 | $17.92 | $17.92 | $17.92 | $17.92 | $17.92 | 0 |
| 2022-05-03 | $17.92 | $17.92 | $17.92 | $17.92 | $17.92 | 0 |
| 2022-04-29 | $17.31 | $18.01 | $16.94 | $17.92 | $17.92 | 14,809,570 |
| 2022-04-28 | $17.17 | $17.87 | $16.90 | $17.05 | $17.05 | 17,735,680 |
| 2022-04-27 | $16.00 | $17.36 | $15.57 | $17.35 | $17.35 | 23,283,840 |
| 2022-04-26 | $16.93 | $17.31 | $16.08 | $16.16 | $16.16 | 16,340,010 |
| 2022-04-25 | $19.00 | $19.00 | $16.85 | $16.85 | $16.85 | 27,271,380 |
| 2022-04-22 | $21.50 | $21.98 | $19.80 | $19.81 | $19.81 | 25,589,190 |
| 2022-04-21 | $22.71 | $23.40 | $21.96 | $22.00 | $22.00 | 9,570,510 |
| 2022-04-20 | $23.87 | $24.08 | $22.82 | $22.95 | $22.95 | 9,751,310 |
| 2022-04-19 | $24.12 | $24.79 | $23.82 | $23.90 | $23.90 | 5,822,970 |
| 2022-04-18 | $23.20 | $24.55 | $22.81 | $24.21 | $24.21 | 7,914,420 |
| 2022-04-15 | $23.27 | $23.58 | $22.51 | $23.22 | $23.22 | 12,249,130 |
| 2022-04-14 | $24.98 | $25.18 | $23.11 | $23.49 | $23.49 | 12,201,560 |
| 2022-04-13 | $24.95 | $25.36 | $23.95 | $24.52 | $24.52 | 9,053,540 |
| 2022-04-12 | $25.11 | $25.40 | $24.03 | $24.88 | $24.88 | 11,929,120 |
| 2022-04-11 | $26.89 | $26.89 | $24.90 | $24.99 | $24.99 | 10,384,150 |
| 2022-04-08 | $27.20 | $27.45 | $26.57 | $27.12 | $27.12 | 5,943,080 |
| 2022-04-07 | $27.12 | $27.74 | $26.97 | $27.16 | $27.16 | 6,648,540 |
| 2022-04-06 | $27.30 | $27.55 | $26.49 | $27.20 | $27.20 | 8,709,720 |
| 2022-04-05 | $27.45 | $27.45 | $27.45 | $27.45 | $27.45 | 0 |
| 2022-04-04 | $27.45 | $27.45 | $27.45 | $27.45 | $27.45 | 0 |
| 2022-04-01 | $27.19 | $28.09 | $27.10 | $27.45 | $27.45 | 9,340,110 |
| 2022-03-31 | $27.25 | $27.75 | $26.96 | $27.38 | $27.38 | 11,836,280 |
| 2022-03-30 | $25.91 | $27.53 | $25.89 | $27.31 | $27.31 | 12,131,700 |
| 2022-03-29 | $26.11 | $26.35 | $25.28 | $25.78 | $25.78 | 8,216,090 |
| 2022-03-28 | $26.10 | $26.98 | $25.53 | $26.03 | $26.03 | 11,153,270 |
| 2022-03-25 | $27.60 | $28.15 | $26.45 | $26.50 | $26.50 | 20,881,520 |
| 2022-03-24 | $27.16 | $27.16 | $26.50 | $26.77 | $26.77 | 7,200,440 |
| 2022-03-23 | $27.10 | $27.43 | $26.60 | $27.16 | $27.16 | 10,009,120 |
| 2022-03-22 | $26.39 | $26.92 | $26.17 | $26.39 | $26.39 | 6,909,710 |
| 2022-03-21 | $25.99 | $26.80 | $25.84 | $26.52 | $26.52 | 11,110,440 |
| 2022-03-18 | $25.35 | $25.90 | $25.14 | $25.74 | $25.74 | 7,586,950 |
| 2022-03-17 | $25.80 | $26.48 | $25.41 | $25.57 | $25.57 | 14,693,120 |
| 2022-03-16 | $23.60 | $25.09 | $23.22 | $25.01 | $25.01 | 20,197,630 |
| 2022-03-15 | $24.12 | $24.78 | $22.97 | $23.01 | $23.01 | 12,817,830 |
| 2022-03-14 | $25.09 | $25.70 | $24.27 | $24.27 | $24.27 | 8,333,510 |
| 2022-03-10 | $25.60 | $25.98 | $25.20 | $25.20 | $25.20 | 11,542,340 |
| 2022-03-09 | $25.34 | $25.72 | $23.98 | $24.67 | $24.67 | 10,415,420 |
| 2022-03-08 | $26.01 | $26.41 | $25.12 | $25.21 | $25.21 | 7,627,620 |
| 2022-03-07 | $26.31 | $26.75 | $25.84 | $25.90 | $25.90 | 7,915,130 |
| 2022-03-04 | $27.06 | $27.40 | $26.36 | $26.61 | $26.61 | 8,031,910 |
| 2022-03-03 | $28.22 | $28.36 | $27.25 | $27.30 | $27.30 | 7,578,080 |
| 2022-03-02 | $27.97 | $28.45 | $27.50 | $28.14 | $28.14 | 7,138,520 |
| 2022-03-01 | $27.77 | $28.29 | $27.38 | $28.12 | $28.12 | 9,303,270 |
| 2022-02-28 | $27.09 | $27.95 | $27.00 | $27.53 | $27.53 | 8,808,950 |
| 2022-02-25 | $27.53 | $27.71 | $27.00 | $27.20 | $27.20 | 8,085,610 |
| 2022-02-24 | $26.96 | $27.85 | $26.31 | $26.76 | $26.76 | 13,917,110 |
| 2022-02-23 | $26.01 | $27.35 | $26.01 | $27.20 | $27.20 | 11,743,530 |
| 2022-02-22 | $25.67 | $26.66 | $25.60 | $26.16 | $26.16 | 10,152,720 |
| 2022-02-21 | $25.65 | $26.50 | $25.48 | $26.10 | $26.10 | 11,893,840 |
| 2022-02-18 | $25.50 | $25.89 | $25.08 | $25.31 | $25.31 | 6,572,110 |
| 2022-02-17 | $25.01 | $26.28 | $24.96 | $25.86 | $25.86 | 10,546,090 |
| 2022-02-16 | $25.01 | $25.59 | $25.00 | $25.20 | $25.20 | 7,874,330 |
| 2022-02-15 | $24.30 | $25.08 | $24.03 | $25.02 | $25.02 | 9,172,610 |
| 2022-02-14 | $23.60 | $24.73 | $23.36 | $24.08 | $24.08 | 9,149,750 |
| 2022-02-11 | $24.71 | $25.06 | $23.88 | $24.00 | $24.00 | 13,736,240 |
| 2022-02-10 | $26.22 | $26.33 | $24.91 | $25.15 | $25.15 | 14,186,900 |
| 2022-02-09 | $25.15 | $26.45 | $24.80 | $26.35 | $26.35 | 10,463,480 |
| 2022-02-08 | $25.70 | $26.00 | $24.61 | $25.18 | $25.18 | 12,178,020 |
| 2022-02-07 | $26.62 | $26.90 | $25.60 | $25.79 | $25.79 | 12,065,970 |
| 2022-02-04 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 0 |
| 2022-02-03 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 0 |
| 2022-02-02 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 0 |
| 2022-02-01 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 0 |
| 2022-01-28 | $26.16 | $26.66 | $25.25 | $25.85 | $25.85 | 16,909,280 |
| 2022-01-27 | $26.15 | $26.80 | $25.07 | $25.10 | $25.10 | 9,074,350 |
| 2022-01-26 | $25.51 | $26.18 | $25.45 | $25.87 | $25.87 | 7,229,290 |
| 2022-01-25 | $26.46 | $26.81 | $25.22 | $25.38 | $25.38 | 8,854,630 |
| 2022-01-24 | $26.02 | $26.81 | $26.00 | $26.68 | $26.68 | 7,790,870 |
| 2022-01-21 | $26.37 | $26.83 | $25.91 | $26.10 | $26.10 | 7,328,500 |
| 2022-01-20 | $27.30 | $27.39 | $26.40 | $26.45 | $26.45 | 7,243,590 |
| 2022-01-19 | $27.68 | $27.79 | $26.90 | $27.16 | $27.16 | 8,353,040 |
| 2022-01-18 | $27.84 | $28.52 | $27.42 | $27.64 | $27.64 | 10,901,400 |
| 2022-01-17 | $26.48 | $27.93 | $26.43 | $27.73 | $27.73 | 14,690,050 |
| 2022-01-14 | $26.80 | $27.13 | $26.18 | $26.83 | $26.83 | 16,114,210 |
| 2022-01-13 | $28.00 | $28.10 | $26.80 | $26.80 | $26.80 | 10,041,650 |
| 2022-01-12 | $27.48 | $28.02 | $27.20 | $27.88 | $27.88 | 16,335,550 |
| 2022-01-11 | $28.12 | $28.14 | $27.04 | $27.18 | $27.18 | 12,104,360 |
| 2022-01-10 | $28.30 | $28.63 | $27.93 | $28.10 | $28.10 | 7,767,340 |
| 2022-01-07 | $29.30 | $29.59 | $28.51 | $28.52 | $28.52 | 7,052,620 |
| 2022-01-06 | $29.25 | $29.57 | $28.70 | $29.36 | $29.36 | 5,586,500 |
| 2022-01-05 | $29.69 | $29.99 | $28.63 | $29.12 | $29.12 | 8,750,370 |
| 2022-01-04 | $31.00 | $31.62 | $29.50 | $29.70 | $29.70 | 10,546,450 |
| 2022-01-03 | $30.72 | $30.72 | $30.72 | $30.72 | $30.72 | 0 |
| 2021-12-31 | $30.40 | $31.22 | $30.40 | $30.72 | $30.72 | 6,476,160 |
| 2021-12-30 | $31.03 | $31.26 | $30.31 | $30.40 | $30.40 | 7,187,810 |
| 2021-12-29 | $31.65 | $31.65 | $30.60 | $30.71 | $30.71 | 6,691,280 |
| 2021-12-28 | $30.76 | $31.52 | $30.50 | $31.25 | $31.25 | 6,523,000 |
| 2021-12-27 | $30.69 | $31.11 | $30.40 | $30.76 | $30.76 | 4,378,020 |
| 2021-12-24 | $31.67 | $32.20 | $30.49 | $30.60 | $30.60 | 5,940,630 |
| 2021-12-23 | $31.80 | $31.82 | $31.30 | $31.49 | $31.49 | 5,247,430 |
| 2021-12-22 | $31.99 | $32.23 | $31.45 | $31.56 | $31.56 | 5,156,260 |
| 2021-12-21 | $31.55 | $32.08 | $30.77 | $31.55 | $31.55 | 7,932,700 |
| 2021-12-20 | $32.81 | $33.06 | $31.39 | $31.51 | $31.51 | 9,010,120 |
| 2021-12-17 | $34.06 | $34.39 | $32.71 | $32.90 | $32.90 | 10,597,740 |
| 2021-12-16 | $34.36 | $34.80 | $33.78 | $34.05 | $34.05 | 8,282,480 |
| 2021-12-15 | $34.18 | $35.58 | $33.90 | $34.50 | $34.50 | 12,857,350 |
| 2021-12-14 | $34.01 | $35.75 | $33.63 | $34.18 | $34.18 | 14,010,400 |
| 2021-12-13 | $33.98 | $34.33 | $33.50 | $34.17 | $34.17 | 7,121,700 |
| 2021-12-07 | $34.11 | $34.25 | $32.78 | $33.25 | $33.25 | 14,849,670 |
| 2021-12-06 | $34.85 | $35.52 | $33.90 | $33.90 | $33.90 | 10,425,510 |
| 2021-12-03 | $35.38 | $35.38 | $35.38 | $35.38 | $35.38 | 8,636,320 |
| 2021-12-02 | $35.10 | $35.10 | $35.10 | $35.10 | $35.10 | 9,422,680 |
| 2021-12-01 | $34.89 | $35.79 | $34.38 | $34.98 | $34.98 | 9,075,040 |
| 2021-11-30 | $35.85 | $36.50 | $35.08 | $35.33 | $35.33 | 11,588,750 |
| 2021-11-29 | $35.02 | $36.19 | $35.01 | $35.83 | $35.83 | 9,863,320 |
| 2021-11-26 | $34.93 | $36.48 | $34.91 | $35.42 | $35.42 | 8,829,000 |
| 2021-11-25 | $35.78 | $35.98 | $34.68 | $35.00 | $35.00 | 14,203,030 |
| 2021-11-24 | $36.60 | $37.00 | $35.56 | $35.78 | $35.78 | 10,729,540 |
| 2021-11-23 | $35.55 | $37.60 | $35.55 | $36.33 | $36.33 | 15,909,920 |
| 2021-11-22 | $35.00 | $36.23 | $34.82 | $35.94 | $35.94 | 17,956,680 |
| 2021-11-19 | $34.02 | $35.51 | $34.02 | $34.33 | $34.33 | 13,651,770 |
| 2021-11-18 | $35.18 | $35.18 | $33.66 | $34.36 | $34.36 | 18,650,180 |
| 2021-11-17 | $35.67 | $35.77 | $34.58 | $34.81 | $34.81 | 19,457,500 |
| 2021-11-16 | $36.46 | $37.35 | $34.54 | $34.87 | $34.87 | 27,958,810 |
| 2021-11-15 | $39.80 | $40.87 | $35.44 | $35.57 | $35.57 | 36,645,480 |
| 2021-11-12 | $36.96 | $40.28 | $36.88 | $40.02 | $40.02 | 20,437,940 |
| 2021-11-11 | $36.99 | $37.80 | $36.37 | $36.98 | $36.98 | 14,376,980 |
| 2021-11-10 | $35.80 | $37.52 | $35.00 | $37.10 | $37.10 | 20,312,570 |
| 2021-11-09 | $35.33 | $36.36 | $35.25 | $36.05 | $36.05 | 14,734,150 |
| 2021-11-08 | $34.67 | $35.98 | $33.80 | $35.68 | $35.68 | 20,197,540 |
| 2021-11-05 | $32.52 | $32.52 | $32.52 | $32.52 | $32.52 | 23,093,810 |
| 2021-11-04 | $31.64 | $33.26 | $31.64 | $32.52 | $32.52 | 15,910,750 |
| 2021-11-03 | $31.70 | $32.16 | $31.02 | $31.67 | $31.67 | 12,823,000 |
| 2021-11-02 | $30.81 | $32.12 | $30.73 | $31.50 | $31.50 | 21,981,990 |
| 2021-11-01 | $31.25 | $31.68 | $30.45 | $30.88 | $30.88 | 15,664,410 |
| 2021-10-29 | $30.59 | $31.80 | $30.38 | $31.25 | $31.25 | 23,417,520 |
| 2021-10-28 | $30.00 | $31.30 | $29.82 | $30.31 | $30.31 | 16,193,840 |
| 2021-10-27 | $29.00 | $30.51 | $29.00 | $30.37 | $30.37 | 18,052,390 |
| 2021-10-26 | $29.53 | $31.36 | $29.52 | $29.77 | $29.77 | 23,920,650 |
| 2021-10-25 | $29.00 | $29.97 | $28.91 | $29.53 | $29.53 | 11,703,990 |
| 2021-10-22 | $29.90 | $29.92 | $29.03 | $29.14 | $29.14 | 13,940,210 |
| 2021-10-21 | $29.87 | $30.50 | $29.20 | $29.53 | $29.53 | 18,035,920 |
| 2021-10-20 | $28.81 | $29.65 | $28.70 | $29.25 | $29.25 | 17,416,780 |
| 2021-10-19 | $26.30 | $30.05 | $26.20 | $28.94 | $28.94 | 30,001,360 |
| 2021-10-18 | $26.08 | $26.50 | $25.80 | $26.24 | $26.24 | 8,670,470 |
| 2021-10-15 | $25.61 | $26.35 | $25.30 | $26.08 | $26.08 | 10,410,190 |
| 2021-10-14 | $25.10 | $25.90 | $25.03 | $25.50 | $25.50 | 5,919,810 |
| 2021-10-13 | $25.02 | $25.25 | $24.66 | $25.18 | $25.18 | 6,169,870 |
| 2021-10-12 | $25.28 | $25.91 | $24.78 | $24.94 | $24.94 | 10,799,470 |
| 2021-10-11 | $25.07 | $25.85 | $24.81 | $25.43 | $25.43 | 10,811,560 |
| 2021-09-30 | $23.80 | $24.68 | $23.60 | $24.61 | $24.61 | 12,021,290 |
| 2021-09-29 | $24.08 | $24.58 | $23.39 | $23.53 | $23.53 | 11,130,260 |
| 2021-09-28 | $24.32 | $24.57 | $23.90 | $24.27 | $24.27 | 8,101,710 |
| 2021-09-27 | $25.15 | $25.53 | $23.46 | $24.09 | $24.09 | 20,713,090 |
| 2021-09-24 | $25.37 | $25.78 | $24.73 | $25.38 | $25.38 | 16,772,270 |
| 2021-09-23 | $26.08 | $26.14 | $25.25 | $25.41 | $25.41 | 18,422,180 |
| 2021-09-22 | $26.66 | $27.30 | $25.30 | $25.36 | $25.36 | 24,513,320 |
| 2021-09-21 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2021-09-20 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2021-09-17 | $27.20 | $28.25 | $26.50 | $27.10 | $27.10 | 13,840,340 |
| 2021-09-16 | $27.80 | $29.15 | $27.21 | $27.32 | $27.32 | 21,455,530 |
| 2021-09-15 | $26.90 | $28.21 | $26.80 | $28.15 | $28.15 | 16,005,960 |
| 2021-09-14 | $26.85 | $28.52 | $26.84 | $27.40 | $27.40 | 17,767,700 |
| 2021-09-13 | $28.00 | $28.00 | $26.80 | $27.16 | $27.16 | 11,870,770 |
| 2021-09-09 | $28.88 | $29.28 | $27.33 | $27.70 | $27.70 | 19,164,610 |
| 2021-09-08 | $29.90 | $29.96 | $28.58 | $28.81 | $28.81 | 13,685,230 |
| 2021-09-07 | $29.48 | $30.10 | $28.84 | $29.87 | $29.87 | 14,864,600 |
| 2021-09-06 | $28.30 | $29.34 | $28.02 | $29.14 | $29.14 | 11,419,710 |
| 2021-09-03 | $29.01 | $30.33 | $28.10 | $28.31 | $28.31 | 14,017,520 |
| 2021-09-02 | $28.81 | $30.03 | $28.81 | $29.35 | $29.35 | 14,688,010 |
| 2021-09-01 | $29.66 | $30.22 | $28.31 | $29.11 | $29.11 | 17,140,390 |
| 2021-08-31 | $31.49 | $31.49 | $29.50 | $29.70 | $29.70 | 22,989,360 |
| 2021-08-30 | $30.94 | $32.99 | $30.90 | $31.20 | $31.20 | 31,707,390 |
| 2021-08-27 | $29.50 | $30.29 | $28.90 | $29.97 | $29.97 | 18,318,260 |
| 2021-08-26 | $30.40 | $31.20 | $29.25 | $29.40 | $29.40 | 19,768,320 |
| 2021-08-25 | $30.07 | $30.79 | $29.46 | $30.30 | $30.30 | 18,594,360 |
| 2021-08-24 | $29.92 | $31.87 | $29.92 | $30.47 | $30.47 | 32,826,210 |
| 2021-08-23 | $29.29 | $30.39 | $28.16 | $29.74 | $29.74 | 27,139,850 |
| 2021-08-20 | $29.40 | $29.68 | $28.30 | $28.95 | $28.95 | 24,594,580 |
| 2021-08-19 | $25.78 | $29.63 | $25.59 | $29.20 | $29.20 | 41,810,020 |
| 2021-08-18 | $25.65 | $26.35 | $25.18 | $25.75 | $25.75 | 16,666,890 |
| 2021-08-17 | $27.00 | $27.14 | $25.30 | $25.55 | $25.55 | 22,405,970 |
| 2021-08-16 | $29.03 | $29.45 | $26.80 | $26.90 | $26.90 | 33,533,460 |
| 2021-08-13 | $30.00 | $31.50 | $28.80 | $28.99 | $28.99 | 53,774,270 |
| 2021-08-12 | $26.82 | $28.05 | $26.55 | $27.75 | $27.75 | 18,980,510 |
| 2021-08-11 | $27.25 | $28.14 | $26.80 | $27.01 | $27.01 | 20,792,720 |
| 2021-08-10 | $27.64 | $28.48 | $26.78 | $27.58 | $27.58 | 22,013,150 |
| 2021-08-09 | $28.00 | $28.00 | $26.66 | $27.49 | $27.49 | 19,600,760 |
| 2021-08-06 | $27.59 | $28.69 | $27.20 | $28.10 | $28.10 | 25,856,960 |
| 2021-08-05 | $27.40 | $28.75 | $27.10 | $27.26 | $27.26 | 21,257,980 |
| 2021-08-04 | $27.03 | $28.20 | $26.95 | $27.90 | $27.90 | 22,218,910 |
| 2021-08-03 | $28.28 | $28.45 | $26.65 | $27.24 | $27.24 | 25,118,430 |
| 2021-08-02 | $27.45 | $29.75 | $27.44 | $28.00 | $28.00 | 36,282,630 |
| 2021-07-30 | $26.11 | $27.40 | $25.70 | $26.92 | $26.92 | 33,880,330 |
| 2021-07-29 | $24.39 | $25.95 | $23.90 | $25.54 | $25.54 | 27,250,560 |
| 2021-07-28 | $24.12 | $24.49 | $22.11 | $23.61 | $23.61 | 26,196,080 |
| 2021-07-27 | $26.30 | $27.20 | $24.10 | $24.16 | $24.16 | 29,872,670 |
| 2021-07-26 | $27.59 | $28.05 | $25.74 | $26.41 | $26.41 | 27,517,260 |
| 2021-07-23 | $25.78 | $28.48 | $25.66 | $27.20 | $27.20 | 32,165,320 |
| 2021-07-22 | $25.79 | $26.47 | $25.39 | $25.87 | $25.87 | 26,485,120 |
| 2021-07-21 | $24.24 | $26.18 | $24.10 | $25.36 | $25.36 | 30,564,290 |
| 2021-07-20 | $23.40 | $24.55 | $23.39 | $24.25 | $24.25 | 16,881,980 |
| 2021-07-19 | $24.18 | $24.81 | $23.62 | $23.69 | $23.69 | 18,312,800 |
| 2021-07-16 | $25.08 | $25.19 | $23.85 | $23.93 | $23.93 | 22,890,610 |
| 2021-07-15 | $25.36 | $25.78 | $23.29 | $24.80 | $24.80 | 38,115,830 |
| 2021-07-14 | $25.40 | $27.10 | $25.25 | $25.34 | $25.34 | 39,239,030 |
| 2021-07-13 | $24.72 | $26.50 | $24.30 | $25.79 | $25.79 | 36,915,290 |
| 2021-07-12 | $24.99 | $25.60 | $24.20 | $24.71 | $24.66 | 45,378,370 |
| 2021-07-09 | $22.71 | $24.34 | $22.45 | $24.10 | $24.05 | 44,210,530 |
| 2021-07-08 | $20.71 | $23.99 | $20.51 | $23.20 | $23.16 | 55,201,850 |
| 2021-07-07 | $19.70 | $20.45 | $19.36 | $20.36 | $20.32 | 26,215,790 |
| 2021-07-06 | $19.12 | $20.61 | $18.81 | $19.70 | $19.66 | 23,282,320 |
| 2021-07-05 | $18.85 | $19.50 | $18.83 | $19.25 | $19.21 | 13,680,250 |
| 2021-07-01 | $19.97 | $20.89 | $19.40 | $19.40 | $19.36 | 17,478,610 |
| 2021-06-30 | $19.84 | $20.16 | $19.42 | $19.86 | $19.82 | 14,851,500 |
| 2021-06-29 | $20.88 | $20.98 | $19.77 | $19.87 | $19.83 | 14,060,320 |
| 2021-06-28 | $21.00 | $21.74 | $20.62 | $20.66 | $20.62 | 13,582,000 |
| 2021-06-25 | $20.82 | $21.32 | $20.41 | $20.83 | $20.79 | 9,278,560 |
| 2021-06-24 | $21.60 | $21.60 | $20.74 | $20.82 | $20.78 | 9,393,930 |
| 2021-06-23 | $20.92 | $21.70 | $20.90 | $21.26 | $21.22 | 15,121,460 |
| 2021-06-22 | $20.95 | $21.20 | $20.43 | $20.91 | $20.87 | 12,598,270 |
| 2021-06-21 | $19.47 | $20.89 | $19.28 | $20.75 | $20.71 | 13,886,950 |
| 2021-06-18 | $19.30 | $19.85 | $19.20 | $19.49 | $19.45 | 9,966,130 |
| 2021-06-17 | $19.66 | $19.77 | $19.03 | $19.26 | $19.22 | 10,803,240 |
| 2021-06-16 | $20.47 | $20.66 | $19.32 | $19.37 | $19.33 | 14,782,320 |
| 2021-06-15 | $20.76 | $21.30 | $20.23 | $20.51 | $20.47 | 12,525,010 |
| 2021-06-14 | $20.98 | $20.98 | $20.98 | $20.98 | $20.94 | 0 |
| 2021-06-11 | $20.77 | $21.69 | $20.40 | $20.98 | $20.94 | 19,614,830 |
| 2021-06-10 | $19.91 | $20.88 | $19.70 | $20.33 | $20.29 | 16,226,820 |
| 2021-06-09 | $20.48 | $20.51 | $19.81 | $19.90 | $19.86 | 10,934,900 |
| 2021-06-08 | $20.90 | $21.46 | $20.21 | $20.37 | $20.33 | 16,132,480 |
| 2021-06-07 | $21.58 | $21.58 | $20.58 | $20.76 | $20.72 | 16,591,410 |
| 2021-06-04 | $21.06 | $21.93 | $20.80 | $21.45 | $21.41 | 17,673,580 |
| 2021-06-03 | $22.20 | $22.44 | $20.92 | $21.37 | $21.33 | 22,807,290 |
| 2021-06-02 | $21.12 | $22.00 | $20.89 | $21.44 | $21.40 | 17,722,640 |
| 2021-06-01 | $21.12 | $21.78 | $21.00 | $21.18 | $21.14 | 19,776,430 |
| 2021-05-31 | $19.51 | $22.20 | $19.51 | $21.39 | $21.35 | 35,991,900 |
| 2021-05-28 | $19.20 | $20.29 | $19.10 | $19.63 | $19.59 | 24,836,140 |
| 2021-05-27 | $18.10 | $19.48 | $18.05 | $19.35 | $19.31 | 25,123,410 |
| 2021-05-26 | $18.18 | $18.46 | $17.91 | $18.30 | $18.26 | 14,501,120 |
| 2021-05-25 | $17.99 | $18.28 | $17.61 | $18.13 | $18.09 | 15,506,840 |
| 2021-05-24 | $16.69 | $18.18 | $16.65 | $17.89 | $17.86 | 21,601,420 |
| 2021-05-21 | $17.29 | $17.34 | $16.69 | $16.73 | $16.70 | 9,924,550 |
| 2021-05-20 | $17.40 | $17.55 | $17.13 | $17.19 | $17.16 | 11,608,380 |
| 2021-05-19 | $16.26 | $17.38 | $16.20 | $17.22 | $17.19 | 20,459,830 |
| 2021-05-18 | $16.28 | $16.43 | $16.11 | $16.27 | $16.24 | 8,072,480 |
| 2021-05-17 | $16.66 | $16.88 | $16.23 | $16.32 | $16.29 | 10,860,550 |
| 2021-05-14 | $16.65 | $16.98 | $16.39 | $16.66 | $16.63 | 7,421,980 |
| 2021-05-13 | $16.79 | $16.88 | $16.30 | $16.30 | $16.27 | 7,273,780 |
| 2021-05-12 | $16.72 | $16.95 | $16.71 | $16.86 | $16.83 | 4,902,600 |
| 2021-05-11 | $16.88 | $17.06 | $16.49 | $16.85 | $16.82 | 7,126,690 |
| 2021-05-10 | $17.18 | $17.58 | $16.94 | $17.05 | $17.02 | 7,598,460 |
| 2021-05-07 | $17.00 | $17.85 | $16.70 | $17.40 | $17.37 | 13,940,370 |
| 2021-05-06 | $16.99 | $17.56 | $16.84 | $17.01 | $16.98 | 7,835,010 |
| 2021-05-05 | $16.87 | $16.87 | $16.87 | $16.87 | $16.84 | 0 |
| 2021-05-04 | $16.87 | $16.87 | $16.87 | $16.87 | $16.84 | 0 |
| 2021-04-30 | $17.19 | $17.42 | $16.86 | $16.87 | $16.84 | 8,898,860 |
| 2021-04-29 | $17.18 | $17.75 | $16.85 | $17.22 | $17.19 | 13,927,870 |
| 2021-04-28 | $16.22 | $17.43 | $16.02 | $17.05 | $17.02 | 15,963,910 |
| 2021-04-27 | $16.60 | $16.86 | $15.99 | $16.20 | $16.17 | 15,756,080 |
| 2021-04-26 | $17.20 | $17.40 | $17.03 | $17.21 | $17.18 | 6,861,400 |
| 2021-04-23 | $17.24 | $17.46 | $16.96 | $17.20 | $17.17 | 8,483,540 |
| 2021-04-22 | $17.50 | $17.65 | $17.27 | $17.34 | $17.31 | 7,503,310 |
| 2021-04-21 | $17.32 | $17.80 | $17.25 | $17.58 | $17.55 | 7,485,890 |
| 2021-04-20 | $17.60 | $17.97 | $17.40 | $17.42 | $17.39 | 10,349,290 |
| 2021-04-19 | $17.35 | $17.93 | $17.30 | $17.73 | $17.70 | 12,030,970 |
| 2021-04-16 | $17.28 | $17.55 | $17.11 | $17.32 | $17.29 | 9,397,670 |
| 2021-04-15 | $16.96 | $17.78 | $16.66 | $17.40 | $17.37 | 16,096,860 |
| 2021-04-14 | $16.15 | $16.98 | $16.15 | $16.79 | $16.76 | 9,432,700 |
| 2021-04-13 | $16.30 | $16.46 | $16.11 | $16.15 | $16.12 | 6,128,470 |
| 2021-04-12 | $16.77 | $17.00 | $16.28 | $16.38 | $16.35 | 8,233,170 |
| 2021-04-09 | $17.00 | $17.05 | $16.77 | $16.84 | $16.81 | 6,600,410 |
| 2021-04-08 | $17.20 | $17.40 | $16.97 | $17.00 | $16.97 | 8,911,730 |
| 2021-04-07 | $17.20 | $17.43 | $16.97 | $17.20 | $17.17 | 10,724,230 |
| 2021-04-06 | $16.71 | $17.13 | $16.61 | $16.85 | $16.82 | 8,847,990 |
| 2021-04-05 | $16.68 | $16.68 | $16.68 | $16.68 | $16.65 | 0 |
| 2021-04-02 | $16.30 | $16.82 | $16.18 | $16.68 | $16.65 | 10,337,850 |
| 2021-04-01 | $16.21 | $16.33 | $16.15 | $16.29 | $16.26 | 6,001,420 |
| 2021-03-31 | $16.13 | $16.27 | $16.06 | $16.21 | $16.18 | 7,481,020 |
| 2021-03-30 | $16.44 | $16.50 | $16.12 | $16.12 | $16.09 | 10,523,570 |
| 2021-03-29 | $16.90 | $16.95 | $16.41 | $16.41 | $16.38 | 11,388,690 |
| 2021-03-26 | $16.60 | $16.94 | $16.59 | $16.90 | $16.87 | 9,092,300 |
| 2021-03-25 | $16.68 | $17.03 | $16.51 | $16.63 | $16.60 | 10,555,970 |
| 2021-03-24 | $17.20 | $17.25 | $16.66 | $16.77 | $16.74 | 12,572,210 |
| 2021-03-23 | $17.66 | $17.94 | $17.06 | $17.36 | $17.33 | 23,858,080 |
| 2021-03-22 | $17.62 | $19.31 | $17.62 | $18.82 | $18.78 | 21,878,310 |
| 2021-03-19 | $17.13 | $17.81 | $17.01 | $17.47 | $17.44 | 8,930,970 |
| 2021-03-18 | $17.64 | $17.64 | $17.30 | $17.40 | $17.37 | 6,750,230 |
| 2021-03-17 | $17.44 | $17.77 | $17.13 | $17.52 | $17.49 | 8,860,580 |
| 2021-03-16 | $17.18 | $17.59 | $17.13 | $17.42 | $17.39 | 9,337,200 |
| 2021-03-15 | $17.50 | $17.54 | $16.98 | $17.24 | $17.21 | 11,687,150 |
| 2021-03-12 | $16.98 | $17.95 | $16.84 | $17.63 | $17.60 | 21,638,170 |
| 2021-03-11 | $16.63 | $17.16 | $16.60 | $16.78 | $16.75 | 19,825,850 |
| 2021-03-10 | $18.80 | $18.89 | $16.53 | $16.85 | $16.82 | 27,524,840 |
| 2021-03-09 | $19.50 | $19.65 | $18.18 | $18.53 | $18.49 | 11,560,330 |
| 2021-03-08 | $19.78 | $20.40 | $19.45 | $19.50 | $19.46 | 11,781,630 |
| 2021-03-05 | $19.12 | $19.84 | $19.11 | $19.72 | $19.68 | 8,270,340 |
| 2021-03-04 | $20.20 | $20.22 | $19.41 | $19.50 | $19.46 | 14,877,590 |
| 2021-03-03 | $20.00 | $20.34 | $19.98 | $20.33 | $20.29 | 9,147,100 |
| 2021-03-02 | $20.60 | $20.79 | $20.02 | $20.18 | $20.14 | 10,688,340 |
| 2021-03-01 | $20.71 | $20.89 | $20.23 | $20.59 | $20.55 | 13,459,860 |
| 2021-02-26 | $20.28 | $20.81 | $20.10 | $20.48 | $20.44 | 6,967,900 |
| 2021-02-25 | $21.30 | $21.30 | $20.62 | $20.63 | $20.59 | 8,781,540 |
| 2021-02-24 | $21.20 | $21.55 | $20.80 | $21.02 | $20.98 | 10,476,120 |
| 2021-02-23 | $20.95 | $21.53 | $20.42 | $21.19 | $21.15 | 12,280,570 |
| 2021-02-22 | $21.15 | $21.74 | $20.95 | $20.99 | $20.95 | 14,594,890 |
| 2021-02-19 | $21.03 | $21.31 | $20.69 | $21.19 | $21.15 | 10,644,700 |
| 2021-02-18 | $20.68 | $21.20 | $20.39 | $21.00 | $20.96 | 12,847,780 |
| 2021-02-17 | $20.36 | $20.36 | $20.36 | $20.36 | $20.32 | 0 |
| 2021-02-16 | $20.36 | $20.36 | $20.36 | $20.36 | $20.32 | 0 |
| 2021-02-15 | $20.36 | $20.36 | $20.36 | $20.36 | $20.32 | 0 |
| 2021-02-12 | $20.36 | $20.36 | $20.36 | $20.36 | $20.32 | 0 |
| 2021-02-11 | $20.36 | $20.36 | $20.36 | $20.36 | $20.32 | 0 |
| 2021-02-10 | $20.10 | $20.56 | $19.88 | $20.36 | $20.32 | 10,102,690 |
| 2021-02-09 | $19.58 | $20.31 | $19.42 | $20.11 | $20.07 | 10,486,190 |
| 2021-02-08 | $19.67 | $19.83 | $19.20 | $19.57 | $19.53 | 7,541,550 |
| 2021-02-05 | $20.30 | $20.44 | $19.41 | $19.56 | $19.52 | 13,835,940 |
| 2021-02-04 | $19.91 | $20.83 | $19.82 | $20.31 | $20.27 | 16,412,880 |
| 2021-02-03 | $20.00 | $20.90 | $19.85 | $20.11 | $20.07 | 20,051,150 |
| 2021-02-02 | $19.79 | $20.27 | $19.52 | $19.59 | $19.55 | 15,304,660 |
| 2021-02-01 | $20.19 | $20.64 | $19.55 | $19.56 | $19.52 | 17,098,480 |
| 2021-01-29 | $21.24 | $21.50 | $19.60 | $20.29 | $20.25 | 19,957,870 |
| 2021-01-28 | $21.46 | $21.90 | $21.02 | $21.05 | $21.01 | 17,853,680 |
| 2021-01-27 | $21.95 | $22.58 | $21.87 | $22.02 | $21.98 | 14,858,060 |
| 2021-01-26 | $22.33 | $22.63 | $21.67 | $22.09 | $22.05 | 22,524,880 |
| 2021-01-25 | $21.27 | $23.24 | $21.00 | $22.80 | $22.76 | 35,982,580 |
| 2021-01-22 | $22.40 | $22.70 | $21.21 | $21.28 | $21.24 | 30,019,760 |
| 2021-01-21 | $20.84 | $21.78 | $20.27 | $21.62 | $21.58 | 29,124,400 |
| 2021-01-20 | $22.00 | $22.49 | $20.31 | $21.07 | $21.03 | 36,140,980 |
| 2021-01-19 | $22.01 | $23.15 | $21.80 | $22.34 | $22.30 | 33,019,390 |
| 2021-01-18 | $19.00 | $23.70 | $19.00 | $22.63 | $22.59 | 64,128,880 |
| 2021-01-15 | $27.20 | $27.49 | $22.49 | $22.49 | $22.45 | 51,375,110 |
| 2021-01-14 | $30.17 | $30.19 | $28.08 | $28.11 | $28.06 | 11,903,540 |
| 2021-01-13 | $31.73 | $32.69 | $30.23 | $30.42 | $30.36 | 17,882,830 |
| 2021-01-12 | $30.86 | $31.27 | $30.25 | $30.99 | $30.93 | 10,933,370 |
| 2021-01-11 | $30.96 | $30.98 | $29.77 | $30.37 | $30.31 | 9,436,180 |
| 2021-01-08 | $31.40 | $31.80 | $30.00 | $30.95 | $30.89 | 11,784,360 |
| 2021-01-07 | $30.96 | $31.58 | $30.66 | $31.40 | $31.34 | 14,267,250 |
| 2021-01-06 | $31.90 | $32.00 | $30.49 | $31.00 | $30.94 | 13,487,980 |
| 2021-01-05 | $32.46 | $32.46 | $31.21 | $31.82 | $31.76 | 15,826,170 |
| 2021-01-04 | $30.04 | $33.10 | $29.83 | $32.73 | $32.67 | 33,682,440 |
| 2021-01-01 | $30.05 | $30.05 | $30.05 | $30.05 | $29.99 | 0 |
| 2020-12-31 | $29.94 | $30.56 | $29.54 | $30.05 | $29.99 | 19,748,180 |
| 2020-12-30 | $28.30 | $30.67 | $28.30 | $30.04 | $29.98 | 24,924,490 |
| 2020-12-29 | $28.91 | $29.07 | $27.65 | $28.12 | $28.07 | 10,128,310 |
| 2020-12-28 | $27.78 | $28.95 | $27.46 | $28.88 | $28.82 | 13,158,160 |
| 2020-12-25 | $27.70 | $28.00 | $27.12 | $27.81 | $27.76 | 8,541,500 |
| 2020-12-24 | $29.61 | $29.70 | $27.50 | $27.92 | $27.87 | 12,738,050 |
| 2020-12-23 | $29.87 | $30.00 | $29.16 | $29.55 | $29.49 | 12,843,340 |
| 2020-12-22 | $29.90 | $30.08 | $29.30 | $29.86 | $29.80 | 14,266,760 |
| 2020-12-21 | $27.79 | $30.00 | $27.28 | $29.98 | $29.92 | 17,140,530 |
| 2020-12-18 | $27.20 | $27.82 | $27.18 | $27.58 | $27.53 | 6,954,910 |
| 2020-12-17 | $27.24 | $27.40 | $26.95 | $27.18 | $27.13 | 6,059,170 |
| 2020-12-16 | $27.83 | $27.90 | $27.10 | $27.19 | $27.14 | 8,911,610 |
| 2020-12-15 | $28.00 | $28.50 | $27.40 | $27.76 | $27.71 | 6,529,700 |
| 2020-12-14 | $27.23 | $27.35 | $27.00 | $27.34 | $27.29 | 5,568,160 |
| 2020-12-11 | $27.79 | $27.87 | $27.03 | $27.23 | $27.18 | 7,239,620 |
| 2020-12-10 | $27.77 | $27.88 | $27.17 | $27.58 | $27.53 | 5,550,950 |
| 2020-12-09 | $28.91 | $29.20 | $27.38 | $27.81 | $27.76 | 9,752,980 |
| 2020-12-08 | $28.95 | $29.14 | $28.69 | $28.88 | $28.82 | 4,829,700 |
| 2020-12-07 | $28.33 | $28.83 | $28.02 | $28.81 | $28.75 | 4,395,370 |
| 2020-12-04 | $28.38 | $28.46 | $28.07 | $28.34 | $28.29 | 3,463,070 |
| 2020-12-03 | $28.40 | $28.62 | $28.28 | $28.38 | $28.33 | 3,885,330 |
| 2020-12-02 | $28.69 | $28.69 | $28.30 | $28.41 | $28.36 | 3,679,400 |
| 2020-12-01 | $28.80 | $28.97 | $28.40 | $28.60 | $28.54 | 4,537,910 |
| 2020-11-30 | $28.72 | $29.16 | $28.48 | $28.69 | $28.63 | 4,966,580 |
| 2020-11-27 | $28.80 | $29.12 | $28.44 | $28.82 | $28.76 | 4,623,850 |
| 2020-11-26 | $28.65 | $28.92 | $28.23 | $28.70 | $28.64 | 5,730,290 |
| 2020-11-25 | $28.95 | $29.36 | $28.52 | $28.65 | $28.59 | 6,949,050 |
| 2020-11-24 | $28.57 | $28.94 | $28.27 | $28.81 | $28.75 | 6,262,100 |
| 2020-11-23 | $28.29 | $28.44 | $28.05 | $28.37 | $28.32 | 3,795,910 |
| 2020-11-20 | $28.46 | $28.67 | $28.10 | $28.25 | $28.20 | 3,780,730 |
| 2020-11-19 | $28.75 | $28.80 | $27.98 | $28.35 | $28.30 | 5,811,240 |
| 2020-11-18 | $29.38 | $29.58 | $28.52 | $28.75 | $28.69 | 5,067,350 |
| 2020-11-17 | $29.70 | $30.30 | $29.22 | $29.40 | $29.34 | 3,708,450 |
| 2020-11-16 | $29.98 | $29.98 | $29.25 | $29.61 | $29.55 | 4,306,320 |
| 2020-11-13 | $29.91 | $30.30 | $29.70 | $30.05 | $29.99 | 3,845,460 |
| 2020-11-12 | $29.78 | $30.01 | $29.72 | $29.94 | $29.88 | 3,711,350 |
| 2020-11-11 | $30.42 | $30.56 | $29.71 | $29.75 | $29.69 | 4,009,230 |
| 2020-11-10 | $30.62 | $30.78 | $29.91 | $30.41 | $30.35 | 6,333,300 |
| 2020-11-09 | $30.99 | $31.10 | $30.21 | $30.78 | $30.72 | 8,776,850 |
| 2020-11-06 | $30.41 | $31.17 | $30.09 | $30.57 | $30.51 | 9,735,320 |
| 2020-11-05 | $29.73 | $30.38 | $29.54 | $30.34 | $30.28 | 10,178,480 |
| 2020-11-04 | $29.32 | $29.84 | $29.12 | $29.49 | $29.43 | 5,287,880 |
| 2020-11-03 | $29.55 | $29.70 | $29.00 | $29.33 | $29.27 | 5,629,700 |
| 2020-11-02 | $28.60 | $29.74 | $28.22 | $29.48 | $29.42 | 7,634,810 |
| 2020-10-30 | $29.64 | $29.97 | $28.22 | $28.66 | $28.60 | 8,177,860 |
| 2020-10-29 | $29.40 | $29.66 | $29.12 | $29.46 | $29.40 | 8,935,550 |
| 2020-10-28 | $30.80 | $30.82 | $29.27 | $30.07 | $30.01 | 13,181,440 |
| 2020-10-27 | $32.30 | $33.06 | $30.73 | $30.91 | $30.85 | 18,177,380 |
| 2020-10-26 | $28.90 | $31.40 | $28.90 | $31.11 | $31.05 | 14,405,570 |
| 2020-10-23 | $28.50 | $29.38 | $28.19 | $28.82 | $28.76 | 6,738,730 |
| 2020-10-22 | $28.40 | $28.81 | $28.05 | $28.63 | $28.57 | 3,733,280 |
| 2020-10-21 | $28.84 | $29.19 | $28.45 | $28.60 | $28.54 | 3,688,010 |
| 2020-10-20 | $28.42 | $28.88 | $27.60 | $28.81 | $28.75 | 6,023,950 |
| 2020-10-19 | $29.30 | $29.49 | $28.18 | $28.35 | $28.30 | 5,090,790 |
| 2020-10-16 | $29.80 | $29.96 | $28.98 | $29.12 | $29.06 | 3,952,000 |
| 2020-10-15 | $30.10 | $30.36 | $29.77 | $29.82 | $29.76 | 3,343,150 |
| 2020-10-14 | $29.96 | $30.28 | $29.81 | $30.07 | $30.01 | 4,919,120 |
| 2020-10-13 | $30.20 | $30.35 | $29.70 | $30.02 | $29.96 | 4,589,640 |
| 2020-10-12 | $29.60 | $30.23 | $29.58 | $30.22 | $30.16 | 5,811,160 |
| 2020-10-09 | $28.41 | $29.49 | $28.41 | $29.39 | $29.33 | 5,278,950 |
| 2020-10-08 | $28.14 | $28.14 | $28.14 | $28.14 | $28.09 | 0 |
| 2020-10-07 | $28.14 | $28.14 | $28.14 | $28.14 | $28.09 | 0 |
| 2020-10-06 | $28.14 | $28.14 | $28.14 | $28.14 | $28.09 | 0 |
| 2020-10-05 | $28.14 | $28.14 | $28.14 | $28.14 | $28.09 | 0 |
| 2020-10-02 | $28.14 | $28.14 | $28.14 | $28.14 | $28.09 | 0 |
| 2020-10-01 | $28.14 | $28.14 | $28.14 | $28.14 | $28.09 | 0 |
| 2020-09-30 | $28.40 | $28.55 | $28.10 | $28.14 | $28.09 | 2,327,990 |
| 2020-09-29 | $28.63 | $28.98 | $28.18 | $28.33 | $28.28 | 3,756,120 |
| 2020-09-28 | $28.26 | $28.66 | $28.08 | $28.42 | $28.37 | 3,102,240 |
| 2020-09-25 | $27.81 | $28.50 | $27.81 | $28.35 | $28.30 | 3,953,070 |
| 2020-09-24 | $28.57 | $28.75 | $27.30 | $27.80 | $27.75 | 6,125,710 |
| 2020-09-23 | $28.68 | $29.17 | $28.38 | $28.60 | $28.54 | 6,608,890 |
| 2020-09-22 | $29.17 | $29.38 | $28.42 | $28.55 | $28.49 | 4,403,050 |
| 2020-09-21 | $29.12 | $29.44 | $28.90 | $29.13 | $29.07 | 3,393,040 |
| 2020-09-18 | $29.05 | $29.17 | $28.68 | $29.16 | $29.10 | 3,940,520 |
| 2020-09-17 | $28.91 | $29.33 | $28.30 | $29.03 | $28.97 | 4,385,410 |
| 2020-09-16 | $29.90 | $29.90 | $28.74 | $29.02 | $28.96 | 5,060,730 |
| 2020-09-15 | $29.24 | $30.25 | $28.90 | $29.93 | $29.87 | 6,540,260 |
| 2020-09-14 | $29.02 | $29.60 | $28.64 | $29.12 | $29.06 | 5,550,940 |
| 2020-09-11 | $28.50 | $29.24 | $28.29 | $28.89 | $28.83 | 4,146,780 |
| 2020-09-10 | $29.08 | $29.65 | $28.09 | $28.40 | $28.35 | 9,571,350 |
| 2020-09-09 | $32.29 | $32.30 | $28.73 | $28.99 | $28.93 | 17,023,930 |
| 2020-09-08 | $35.30 | $35.47 | $33.00 | $33.05 | $32.99 | 11,813,110 |
| 2020-09-07 | $35.58 | $35.88 | $34.49 | $34.92 | $34.85 | 11,579,220 |
| 2020-09-04 | $32.20 | $36.15 | $31.93 | $35.53 | $35.46 | 21,242,220 |
| 2020-09-03 | $32.76 | $32.89 | $32.23 | $32.70 | $32.64 | 5,124,500 |
| 2020-09-02 | $31.77 | $33.20 | $31.46 | $32.77 | $32.71 | 8,695,550 |
| 2020-09-01 | $31.90 | $32.06 | $31.25 | $31.65 | $31.59 | 5,234,450 |
| 2020-08-31 | $31.98 | $32.44 | $31.68 | $31.89 | $31.83 | 6,428,220 |
| 2020-08-28 | $32.19 | $32.82 | $31.51 | $31.91 | $31.85 | 6,357,950 |
| 2020-08-27 | $31.80 | $32.59 | $31.38 | $32.03 | $31.97 | 8,109,710 |
| 2020-08-26 | $31.60 | $31.92 | $30.52 | $31.86 | $31.80 | 8,526,630 |
| 2020-08-25 | $32.35 | $32.77 | $31.52 | $31.67 | $31.61 | 7,510,070 |
| 2020-08-24 | $31.97 | $32.66 | $31.50 | $32.27 | $32.21 | 6,760,160 |
| 2020-08-21 | $32.54 | $32.90 | $31.68 | $31.83 | $31.77 | 10,499,300 |
| 2020-08-20 | $34.10 | $34.80 | $31.95 | $32.45 | $32.39 | 18,989,740 |
| 2020-08-19 | $36.20 | $36.47 | $34.00 | $34.36 | $34.29 | 12,589,910 |
| 2020-08-18 | $37.45 | $37.88 | $36.00 | $36.55 | $36.48 | 7,403,360 |
| 2020-08-17 | $37.70 | $37.90 | $36.71 | $37.27 | $37.20 | 8,903,410 |
| 2020-08-14 | $37.51 | $37.90 | $37.05 | $37.68 | $37.61 | 5,388,380 |
| 2020-08-13 | $37.44 | $38.06 | $37.09 | $37.48 | $37.41 | 6,247,830 |
| 2020-08-12 | $38.32 | $38.70 | $36.80 | $37.46 | $37.39 | 8,578,050 |
| 2020-08-11 | $39.50 | $39.99 | $38.11 | $38.25 | $38.18 | 12,748,780 |
| 2020-08-10 | $37.65 | $39.58 | $36.99 | $39.39 | $39.31 | 15,810,470 |
| 2020-08-07 | $38.21 | $38.45 | $36.50 | $37.71 | $37.64 | 13,706,550 |
| 2020-08-06 | $37.43 | $38.28 | $36.70 | $38.17 | $38.10 | 12,536,570 |
| 2020-08-05 | $37.50 | $38.17 | $36.44 | $37.35 | $37.28 | 16,882,340 |
| 2020-08-04 | $37.52 | $38.42 | $36.89 | $37.67 | $37.60 | 18,156,430 |
| 2020-08-03 | $33.77 | $37.04 | $33.61 | $37.04 | $36.97 | 20,714,730 |
| 2020-07-31 | $33.38 | $33.79 | $33.10 | $33.67 | $33.60 | 6,779,950 |
| 2020-07-30 | $34.16 | $34.19 | $33.33 | $33.41 | $33.35 | 6,180,630 |
| 2020-07-29 | $33.45 | $34.16 | $33.09 | $34.14 | $34.07 | 7,535,590 |
| 2020-07-28 | $33.50 | $33.95 | $33.14 | $33.46 | $33.40 | 5,932,440 |
| 2020-07-27 | $33.30 | $34.18 | $32.90 | $33.47 | $33.41 | 5,068,770 |
| 2020-07-24 | $34.66 | $35.02 | $33.00 | $33.47 | $33.41 | 8,639,590 |
| 2020-07-23 | $35.68 | $36.08 | $34.40 | $34.99 | $34.92 | 8,231,350 |
| 2020-07-22 | $35.10 | $35.99 | $34.90 | $35.86 | $35.79 | 7,726,000 |
| 2020-07-21 | $35.75 | $35.80 | $34.86 | $35.27 | $35.20 | 6,368,540 |
| 2020-07-20 | $34.91 | $35.85 | $34.60 | $35.67 | $35.60 | 6,897,280 |
| 2020-07-17 | $34.90 | $35.95 | $34.30 | $34.85 | $34.78 | 7,684,440 |
| 2020-07-16 | $37.49 | $37.76 | $35.00 | $35.05 | $34.98 | 10,623,220 |
| 2020-07-15 | $39.18 | $39.58 | $37.05 | $37.48 | $37.41 | 11,514,980 |
| 2020-07-14 | $40.40 | $40.42 | $38.35 | $39.17 | $39.09 | 14,159,340 |
| 2020-07-13 | $37.38 | $40.49 | $37.24 | $40.49 | $40.41 | 17,278,080 |
| 2020-07-10 | $37.48 | $37.86 | $36.55 | $37.36 | $37.29 | 15,764,380 |
| 2020-07-09 | $36.46 | $37.50 | $35.56 | $37.49 | $37.42 | 18,704,490 |
| 2020-07-08 | $37.00 | $37.57 | $35.51 | $36.49 | $36.42 | 18,994,580 |
| 2020-07-07 | $34.70 | $37.49 | $33.78 | $36.87 | $36.80 | 21,957,780 |
| 2020-07-06 | $31.90 | $34.68 | $31.50 | $34.08 | $34.01 | 14,271,640 |
| 2020-07-03 | $32.11 | $32.61 | $31.51 | $31.81 | $31.75 | 8,113,160 |
| 2020-07-02 | $31.46 | $32.10 | $31.19 | $31.94 | $31.88 | 7,276,210 |
| 2020-07-01 | $32.30 | $32.74 | $30.95 | $31.42 | $31.36 | 7,314,700 |
| 2020-06-30 | $31.45 | $32.20 | $31.26 | $31.88 | $31.82 | 7,430,110 |
| 2020-06-29 | $32.09 | $32.09 | $31.14 | $31.45 | $31.39 | 6,890,500 |
| 2020-06-26 | $32.08 | $32.08 | $32.08 | $32.08 | $32.02 | 0 |
| 2020-06-25 | $32.08 | $32.08 | $32.08 | $32.08 | $32.02 | 0 |
| 2020-06-24 | $32.05 | $32.31 | $31.87 | $32.08 | $32.02 | 6,571,590 |
| 2020-06-23 | $32.15 | $32.50 | $31.58 | $32.02 | $31.96 | 6,883,420 |
| 2020-06-22 | $32.45 | $32.98 | $31.70 | $32.16 | $32.10 | 8,743,410 |
| 2020-06-19 | $32.32 | $32.56 | $31.90 | $32.33 | $32.27 | 7,651,790 |
| 2020-06-18 | $31.92 | $32.26 | $31.57 | $32.11 | $32.05 | 6,781,580 |
| 2020-06-17 | $32.89 | $32.96 | $31.59 | $31.99 | $31.93 | 8,413,340 |
| 2020-06-16 | $33.01 | $34.30 | $32.10 | $32.63 | $32.57 | 14,053,350 |
| 2020-06-15 | $30.18 | $33.00 | $30.10 | $32.40 | $32.34 | 17,653,870 |
| 2020-06-12 | $30.40 | $30.99 | $29.90 | $30.15 | $30.09 | 8,895,860 |
| 2020-06-11 | $31.00 | $31.73 | $30.43 | $31.00 | $30.94 | 11,408,850 |
| 2020-06-10 | $30.72 | $30.93 | $30.35 | $30.69 | $30.63 | 8,323,800 |
| 2020-06-09 | $31.20 | $31.38 | $30.40 | $30.61 | $30.55 | 7,805,320 |
| 2020-06-08 | $30.61 | $30.80 | $30.19 | $30.66 | $30.60 | 7,129,480 |
| 2020-06-05 | $30.55 | $30.70 | $30.16 | $30.60 | $30.54 | 7,151,740 |
| 2020-06-04 | $30.83 | $31.50 | $30.35 | $30.55 | $30.49 | 8,056,910 |
| 2020-06-03 | $30.53 | $31.07 | $29.92 | $30.83 | $30.77 | 9,067,350 |
| 2020-06-02 | $31.98 | $32.15 | $28.40 | $30.47 | $30.41 | 12,219,100 |
| 2020-06-01 | $30.12 | $32.34 | $29.55 | $31.55 | $31.49 | 19,727,570 |
| 2020-05-29 | $28.01 | $30.00 | $28.01 | $29.40 | $29.34 | 14,455,990 |
| 2020-05-28 | $28.68 | $28.70 | $27.29 | $27.70 | $27.65 | 8,830,590 |
| 2020-05-27 | $29.32 | $29.76 | $28.37 | $28.66 | $28.60 | 8,555,400 |
| 2020-05-26 | $27.35 | $29.47 | $27.13 | $29.24 | $29.18 | 10,133,140 |
| 2020-05-25 | $41.40 | $41.67 | $40.94 | $41.18 | $27.36 | 4,910,970 |
| 2020-05-22 | $42.60 | $43.13 | $40.84 | $41.39 | $27.50 | 5,414,390 |
| 2020-05-21 | $45.00 | $45.28 | $42.77 | $42.80 | $28.43 | 8,285,600 |
| 2020-05-20 | $43.35 | $45.48 | $43.29 | $44.96 | $29.87 | 10,936,320 |
| 2020-05-19 | $43.82 | $43.88 | $43.17 | $43.23 | $28.72 | 7,070,550 |
| 2020-05-18 | $43.90 | $43.97 | $42.98 | $43.59 | $28.96 | 7,572,940 |
| 2020-05-15 | $43.68 | $44.34 | $43.37 | $44.03 | $29.25 | 7,762,770 |
| 2020-05-14 | $43.86 | $43.89 | $43.08 | $43.57 | $28.94 | 7,585,650 |
| 2020-05-13 | $42.88 | $44.19 | $41.99 | $43.85 | $29.13 | 9,952,450 |
| 2020-05-12 | $43.20 | $43.70 | $42.57 | $42.93 | $28.52 | 8,290,060 |
| 2020-05-11 | $42.38 | $43.37 | $41.40 | $43.07 | $28.61 | 9,057,730 |
| 2020-05-08 | $42.12 | $42.55 | $41.44 | $42.32 | $28.11 | 8,957,750 |
| 2020-05-07 | $42.45 | $42.95 | $41.77 | $42.05 | $27.93 | 8,546,830 |
| 2020-05-06 | $42.02 | $42.67 | $41.00 | $42.39 | $28.16 | 10,669,360 |
| 2020-05-05 | $42.23 | $42.23 | $42.23 | $42.23 | $28.05 | 0 |
| 2020-05-04 | $42.23 | $42.23 | $42.23 | $42.23 | $28.05 | 0 |
| 2020-05-01 | $42.23 | $42.23 | $42.23 | $42.23 | $28.05 | 0 |
| 2020-04-30 | $41.21 | $42.30 | $40.80 | $42.23 | $28.05 | 10,861,740 |
| 2020-04-29 | $40.40 | $41.20 | $40.24 | $40.91 | $27.18 | 8,231,320 |
| 2020-04-28 | $40.90 | $41.37 | $38.99 | $40.54 | $26.93 | 10,403,180 |
| 2020-04-27 | $41.06 | $41.19 | $40.23 | $40.77 | $27.08 | 8,959,110 |
| 2020-04-24 | $41.01 | $41.40 | $40.26 | $41.03 | $27.26 | 10,848,120 |
| 2020-04-23 | $41.78 | $42.15 | $40.68 | $40.68 | $27.02 | 8,897,710 |
| 2020-04-22 | $41.29 | $41.76 | $40.80 | $41.55 | $27.60 | 10,073,960 |
| 2020-04-21 | $42.31 | $42.63 | $40.96 | $41.47 | $27.55 | 10,876,200 |
| 2020-04-20 | $44.71 | $44.85 | $40.83 | $42.31 | $28.11 | 18,422,660 |
| 2020-04-17 | $48.50 | $49.90 | $44.00 | $44.55 | $29.60 | 15,713,840 |
| 2020-04-16 | $50.17 | $50.42 | $47.40 | $48.02 | $31.90 | 9,042,110 |
| 2020-04-15 | $51.69 | $51.85 | $49.49 | $50.12 | $33.30 | 5,258,480 |
| 2020-04-14 | $50.74 | $51.67 | $50.23 | $51.52 | $34.23 | 5,470,890 |
| 2020-04-13 | $51.86 | $51.87 | $49.04 | $50.45 | $33.51 | 5,179,790 |
| 2020-04-10 | $55.61 | $55.98 | $50.77 | $51.70 | $34.35 | 7,351,470 |
| 2020-04-09 | $57.40 | $57.50 | $54.95 | $55.52 | $36.88 | 4,507,910 |
| 2020-04-08 | $59.23 | $59.46 | $56.50 | $57.10 | $37.93 | 4,456,710 |
| 2020-04-07 | $58.00 | $61.79 | $56.69 | $59.10 | $39.26 | 6,019,680 |
| 2020-04-06 | $56.80 | $56.80 | $56.80 | $56.80 | $37.73 | 0 |
| 2020-04-03 | $57.00 | $57.98 | $56.38 | $56.80 | $37.73 | 4,186,100 |
| 2020-04-02 | $52.90 | $57.42 | $52.79 | $56.85 | $37.77 | 5,347,860 |
| 2020-04-01 | $52.88 | $53.45 | $51.95 | $52.92 | $35.16 | 4,177,380 |
| 2020-03-31 | $51.80 | $52.91 | $51.60 | $52.65 | $34.98 | 4,557,160 |
| 2020-03-30 | $53.54 | $54.00 | $50.99 | $51.21 | $34.02 | 4,437,230 |
| 2020-03-27 | $54.02 | $54.81 | $52.71 | $53.54 | $35.57 | 4,517,840 |
| 2020-03-26 | $51.60 | $53.99 | $51.29 | $53.68 | $35.66 | 4,959,590 |
| 2020-03-25 | $50.48 | $52.34 | $50.40 | $51.50 | $34.21 | 5,101,850 |
| 2020-03-24 | $50.02 | $51.42 | $48.55 | $49.43 | $32.84 | 5,722,040 |
| 2020-03-23 | $49.82 | $50.80 | $48.58 | $49.81 | $33.09 | 7,011,330 |
| 2020-03-20 | $52.25 | $52.70 | $49.01 | $49.81 | $33.09 | 6,394,500 |
| 2020-03-19 | $51.85 | $53.00 | $49.12 | $51.47 | $34.19 | 7,931,930 |
| 2020-03-18 | $52.59 | $54.25 | $50.56 | $51.57 | $34.26 | 7,395,100 |
| 2020-03-17 | $57.00 | $58.00 | $51.21 | $51.57 | $34.26 | 10,336,560 |
| 2020-03-16 | $59.50 | $62.00 | $53.91 | $56.90 | $37.80 | 9,589,360 |
| 2020-03-13 | $58.95 | $61.00 | $57.79 | $58.55 | $38.90 | 8,438,370 |
| 2020-03-12 | $66.01 | $67.20 | $61.58 | $62.00 | $41.19 | 7,487,170 |
| 2020-03-11 | $66.20 | $68.99 | $65.39 | $65.88 | $43.77 | 6,180,170 |
| 2020-03-10 | $68.50 | $71.05 | $64.05 | $66.10 | $43.91 | 9,038,230 |
| 2020-03-09 | $66.87 | $70.57 | $66.75 | $70.12 | $46.58 | 6,837,540 |
| 2020-03-06 | $65.37 | $68.19 | $65.28 | $66.80 | $44.38 | 6,662,900 |
| 2020-03-05 | $67.46 | $68.51 | $64.09 | $65.34 | $43.41 | 8,289,900 |
| 2020-03-04 | $66.11 | $70.20 | $64.80 | $67.40 | $44.77 | 11,971,100 |
| 2020-03-03 | $62.15 | $66.80 | $61.96 | $66.00 | $43.84 | 8,307,990 |
| 2020-03-02 | $59.72 | $64.13 | $59.72 | $62.09 | $41.25 | 6,825,560 |
| 2020-02-28 | $57.97 | $61.18 | $57.07 | $60.04 | $39.89 | 8,932,400 |
| 2020-02-27 | $56.80 | $60.61 | $56.79 | $58.61 | $38.94 | 8,029,140 |
| 2020-02-26 | $58.83 | $59.36 | $55.61 | $55.97 | $37.18 | 8,356,560 |
| 2020-02-25 | $57.15 | $60.50 | $55.96 | $58.86 | $39.10 | 8,059,430 |
| 2020-02-24 | $53.60 | $58.89 | $53.05 | $58.30 | $38.73 | 7,388,540 |
| 2020-02-21 | $52.72 | $54.58 | $52.60 | $53.60 | $35.61 | 4,845,630 |
| 2020-02-20 | $51.10 | $53.00 | $50.02 | $52.70 | $35.01 | 5,458,410 |
| 2020-02-19 | $52.65 | $53.99 | $49.85 | $50.92 | $33.83 | 5,563,990 |
| 2020-02-18 | $48.30 | $52.67 | $48.00 | $52.67 | $34.99 | 5,460,420 |
| 2020-02-17 | $46.53 | $48.49 | $46.15 | $47.88 | $31.81 | 4,983,910 |
| 2020-02-14 | $47.05 | $48.30 | $45.55 | $46.50 | $30.89 | 4,796,490 |
| 2020-02-13 | $47.25 | $47.50 | $46.34 | $46.98 | $31.21 | 5,052,040 |
| 2020-02-12 | $46.00 | $47.50 | $45.88 | $47.20 | $31.36 | 5,957,980 |
| 2020-02-11 | $47.90 | $47.90 | $45.22 | $45.70 | $30.36 | 6,070,530 |
| 2020-02-10 | $50.05 | $50.05 | $46.62 | $48.00 | $31.89 | 8,163,230 |
| 2020-02-07 | $46.00 | $46.00 | $43.91 | $45.50 | $30.23 | 6,706,070 |
| 2020-02-06 | $41.22 | $43.69 | $41.05 | $43.48 | $28.88 | 6,026,590 |
| 2020-02-05 | $41.62 | $44.19 | $40.53 | $41.40 | $27.50 | 6,927,270 |
| 2020-02-04 | $37.34 | $40.48 | $37.34 | $40.19 | $26.70 | 6,215,460 |
| 2020-02-03 | $37.19 | $38.00 | $35.42 | $36.80 | $24.45 | 7,507,640 |
| 2020-01-31 | $39.35 | $39.35 | $39.35 | $39.35 | $26.14 | 0 |
| 2020-01-30 | $39.35 | $39.35 | $39.35 | $39.35 | $26.14 | 0 |
| 2020-01-29 | $39.35 | $39.35 | $39.35 | $39.35 | $26.14 | 0 |
| 2020-01-28 | $39.35 | $39.35 | $39.35 | $39.35 | $26.14 | 0 |
| 2020-01-27 | $39.35 | $39.35 | $39.35 | $39.35 | $26.14 | 0 |
| 2020-01-24 | $39.35 | $39.35 | $39.35 | $39.35 | $26.14 | 0 |
| 2020-01-23 | $41.50 | $41.98 | $39.00 | $39.35 | $26.14 | 4,126,420 |
| 2020-01-22 | $41.00 | $41.58 | $39.60 | $41.48 | $27.56 | 4,441,330 |
| 2020-01-21 | $40.70 | $41.20 | $39.10 | $40.84 | $27.13 | 5,764,480 |
| 2020-01-20 | $38.60 | $41.50 | $38.48 | $40.90 | $27.17 | 6,399,040 |
| 2020-01-17 | $37.20 | $39.80 | $37.13 | $38.74 | $25.74 | 8,618,710 |
| 2020-01-16 | $36.87 | $37.81 | $36.33 | $36.73 | $24.40 | 3,174,430 |
| 2020-01-15 | $36.60 | $37.20 | $35.73 | $36.69 | $24.37 | 4,957,960 |
| 2020-01-14 | $36.51 | $36.95 | $36.01 | $36.48 | $24.23 | 4,964,630 |
| 2020-01-13 | $33.69 | $36.38 | $33.43 | $36.34 | $24.14 | 6,639,240 |
| 2020-01-10 | $34.50 | $34.96 | $33.02 | $33.58 | $22.31 | 3,223,190 |
| 2020-01-09 | $33.80 | $34.48 | $33.79 | $34.16 | $22.69 | 2,665,260 |
| 2020-01-08 | $33.76 | $33.98 | $33.18 | $33.56 | $22.29 | 4,388,710 |
| 2020-01-07 | $34.30 | $34.56 | $33.06 | $33.69 | $22.38 | 5,045,920 |
| 2020-01-06 | $33.74 | $34.50 | $33.00 | $34.32 | $22.80 | 6,981,920 |
| 2020-01-03 | $33.60 | $33.88 | $33.35 | $33.75 | $22.42 | 2,612,640 |
| 2020-01-02 | $33.80 | $34.00 | $33.00 | $33.60 | $22.32 | 4,415,180 |
| 2020-01-01 | $33.95 | $33.95 | $33.95 | $33.95 | $22.55 | 0 |
| 2019-12-31 | $32.70 | $34.20 | $32.56 | $33.95 | $22.55 | 6,089,460 |
| 2019-12-30 | $31.80 | $32.50 | $31.42 | $32.41 | $21.53 | 5,665,350 |
| 2019-12-27 | $32.04 | $32.38 | $31.66 | $31.76 | $21.10 | 3,024,890 |
| 2019-12-26 | $32.45 | $32.64 | $31.79 | $32.00 | $21.26 | 6,770,420 |
| 2019-12-25 | $31.50 | $32.77 | $31.23 | $32.35 | $21.49 | 8,439,510 |
| 2019-12-24 | $29.66 | $31.96 | $29.59 | $31.80 | $21.13 | 8,764,570 |
| 2019-12-23 | $29.65 | $30.13 | $29.18 | $29.63 | $19.68 | 3,550,820 |
| 2019-12-20 | $30.22 | $30.30 | $29.62 | $29.62 | $19.68 | 3,428,290 |
| 2019-12-19 | $30.18 | $30.80 | $29.88 | $30.15 | $20.03 | 3,975,980 |
| 2019-12-18 | $30.40 | $30.40 | $29.67 | $30.05 | $19.96 | 5,384,540 |
| 2019-12-17 | $28.45 | $30.47 | $28.42 | $30.19 | $20.06 | 11,008,660 |
| 2019-12-16 | $27.92 | $28.45 | $27.62 | $28.38 | $18.85 | 3,863,490 |
| 2019-12-13 | $27.50 | $28.49 | $27.39 | $27.98 | $18.59 | 3,408,130 |
| 2019-12-12 | $27.55 | $27.58 | $27.17 | $27.42 | $18.22 | 1,839,820 |
| 2019-12-11 | $27.63 | $27.78 | $27.18 | $27.55 | $18.30 | 2,290,430 |
| 2019-12-10 | $27.74 | $27.79 | $27.29 | $27.62 | $18.35 | 2,680,420 |
| 2019-12-09 | $27.58 | $27.77 | $27.00 | $27.72 | $18.41 | 3,773,020 |
| 2019-12-06 | $27.62 | $27.80 | $27.40 | $27.56 | $18.31 | 2,865,100 |
| 2019-12-05 | $27.21 | $27.77 | $26.88 | $27.58 | $18.32 | 4,608,150 |
| 2019-12-04 | $27.23 | $27.23 | $26.86 | $27.12 | $18.02 | 1,776,070 |
| 2019-12-03 | $27.28 | $27.31 | $26.80 | $27.09 | $18.00 | 2,117,290 |
| 2019-12-02 | $26.97 | $27.29 | $26.60 | $27.21 | $18.08 | 3,182,330 |
| 2019-11-29 | $26.35 | $27.14 | $26.35 | $27.01 | $17.94 | 3,800,820 |
| 2019-11-28 | $26.54 | $26.75 | $26.20 | $26.24 | $17.43 | 4,385,440 |
| 2019-11-27 | $27.20 | $27.22 | $26.32 | $26.48 | $17.59 | 4,972,970 |
| 2019-11-26 | $27.46 | $27.80 | $27.03 | $27.25 | $18.10 | 2,286,860 |
| 2019-11-25 | $27.50 | $27.70 | $27.03 | $27.45 | $18.24 | 3,658,210 |
| 2019-11-22 | $27.26 | $28.27 | $27.18 | $27.47 | $18.25 | 4,742,180 |
| 2019-11-21 | $27.00 | $27.37 | $26.91 | $27.11 | $18.01 | 2,503,400 |
| 2019-11-20 | $27.78 | $27.94 | $26.91 | $27.00 | $17.94 | 4,069,550 |
| 2019-11-19 | $27.03 | $28.30 | $26.88 | $27.67 | $18.38 | 3,887,100 |
| 2019-11-18 | $26.83 | $27.60 | $26.66 | $27.12 | $18.02 | 5,074,520 |
| 2019-11-15 | $28.62 | $28.62 | $25.83 | $26.90 | $17.87 | 8,918,030 |
| 2019-11-14 | $29.95 | $30.42 | $28.20 | $28.70 | $19.07 | 10,482,950 |
| 2019-11-13 | $32.65 | $32.65 | $26.71 | $29.60 | $19.66 | 21,564,480 |
| 2019-11-12 | $29.68 | $29.68 | $29.68 | $29.68 | $19.72 | 4,294,780 |
| 2019-11-11 | $26.98 | $26.98 | $26.98 | $26.98 | $17.92 | 0 |
| 2019-11-08 | $26.98 | $26.98 | $26.98 | $26.98 | $17.92 | 0 |
| 2019-11-07 | $26.98 | $26.98 | $26.98 | $26.98 | $17.92 | 0 |
| 2019-11-06 | $26.98 | $26.98 | $26.98 | $26.98 | $17.92 | 0 |
| 2019-11-05 | $26.98 | $26.98 | $26.98 | $26.98 | $17.92 | 0 |
| 2019-11-04 | $27.16 | $27.16 | $26.73 | $26.98 | $17.92 | 5,051,720 |
| 2019-11-01 | $27.41 | $27.49 | $26.96 | $27.13 | $18.02 | 5,582,780 |
| 2019-10-31 | $26.30 | $27.36 | $26.05 | $27.22 | $18.08 | 8,001,380 |
| 2019-10-30 | $26.35 | $26.47 | $26.06 | $26.26 | $17.44 | 4,308,800 |
| 2019-10-29 | $26.42 | $26.49 | $26.06 | $26.40 | $17.54 | 4,357,600 |
| 2019-10-28 | $25.70 | $26.64 | $25.56 | $26.41 | $17.54 | 6,414,300 |
| 2019-10-25 | $25.15 | $25.89 | $24.91 | $25.77 | $17.12 | 5,109,090 |
| 2019-10-24 | $25.14 | $25.30 | $24.90 | $25.15 | $16.71 | 2,621,320 |
| 2019-10-23 | $25.09 | $25.24 | $24.87 | $25.14 | $16.70 | 3,149,840 |
| 2019-10-22 | $24.60 | $25.14 | $24.42 | $25.09 | $16.67 | 3,196,690 |
| 2019-10-21 | $24.69 | $24.78 | $24.32 | $24.56 | $16.32 | 1,853,950 |
| 2019-10-18 | $24.85 | $24.85 | $24.58 | $24.64 | $16.37 | 2,438,180 |
| 2019-10-17 | $24.29 | $24.75 | $24.17 | $24.74 | $16.44 | 2,977,980 |
| 2019-10-16 | $24.22 | $24.37 | $24.07 | $24.29 | $16.14 | 2,673,780 |
| 2019-10-15 | $24.42 | $24.43 | $24.13 | $24.19 | $16.07 | 1,652,780 |
| 2019-10-14 | $24.24 | $24.48 | $24.08 | $24.34 | $16.17 | 2,002,620 |
| 2019-10-11 | $24.32 | $24.36 | $24.09 | $24.16 | $16.05 | 1,865,430 |
| 2019-10-10 | $24.19 | $24.26 | $24.03 | $24.20 | $16.08 | 1,762,530 |
| 2019-10-09 | $24.26 | $24.30 | $24.14 | $24.15 | $16.04 | 2,213,800 |
| 2019-10-08 | $24.58 | $24.74 | $24.07 | $24.23 | $16.10 | 2,774,660 |
| 2019-10-07 | $24.51 | $24.51 | $24.51 | $24.51 | $16.28 | 0 |
| 2019-10-04 | $24.51 | $24.51 | $24.51 | $24.51 | $16.28 | 0 |
| 2019-10-03 | $24.51 | $24.51 | $24.51 | $24.51 | $16.28 | 0 |
| 2019-10-02 | $24.51 | $24.51 | $24.51 | $24.51 | $16.28 | 0 |
| 2019-10-01 | $24.51 | $24.51 | $24.51 | $24.51 | $16.28 | 0 |
| 2019-09-30 | $24.70 | $24.78 | $24.43 | $24.51 | $16.28 | 2,214,540 |
| 2019-09-27 | $24.49 | $24.76 | $24.30 | $24.62 | $16.36 | 2,753,100 |
| 2019-09-26 | $24.35 | $24.52 | $24.04 | $24.49 | $16.27 | 3,205,100 |
| 2019-09-25 | $24.42 | $24.45 | $24.10 | $24.32 | $16.16 | 2,929,950 |
| 2019-09-24 | $24.44 | $24.59 | $24.29 | $24.45 | $16.24 | 2,626,710 |
| 2019-09-23 | $24.69 | $24.75 | $24.27 | $24.39 | $16.20 | 2,490,350 |
| 2019-09-20 | $24.78 | $24.83 | $24.59 | $24.69 | $16.40 | 2,557,290 |
| 2019-09-19 | $24.47 | $24.82 | $24.34 | $24.77 | $16.46 | 2,490,800 |
| 2019-09-18 | $24.47 | $24.57 | $24.28 | $24.48 | $16.26 | 2,416,920 |
| 2019-09-17 | $24.68 | $24.88 | $24.33 | $24.47 | $16.26 | 3,084,140 |
| 2019-09-16 | $25.00 | $25.18 | $24.57 | $24.68 | $16.40 | 4,094,080 |
| 2019-09-13 | $24.94 | $24.94 | $24.94 | $24.94 | $16.57 | 0 |
| 2019-09-12 | $25.12 | $25.21 | $24.80 | $24.94 | $16.57 | 3,042,360 |
| 2019-09-11 | $25.41 | $25.63 | $25.08 | $25.11 | $16.68 | 3,236,280 |
| 2019-09-10 | $25.28 | $25.57 | $25.05 | $25.30 | $16.81 | 5,304,330 |
| 2019-09-09 | $24.87 | $25.45 | $24.62 | $25.29 | $16.80 | 7,771,550 |
| 2019-09-06 | $24.90 | $24.98 | $24.62 | $24.85 | $16.51 | 3,670,700 |
| 2019-09-05 | $24.59 | $25.10 | $24.40 | $24.91 | $16.55 | 5,244,080 |
| 2019-09-04 | $24.53 | $24.58 | $24.21 | $24.56 | $16.32 | 3,177,460 |
| 2019-09-03 | $24.33 | $24.58 | $24.01 | $24.56 | $16.32 | 2,757,520 |
| 2019-09-02 | $24.08 | $24.40 | $24.00 | $24.33 | $16.16 | 3,012,130 |
| 2019-08-30 | $24.20 | $24.30 | $24.00 | $24.09 | $16.00 | 3,191,010 |
| 2019-08-29 | $24.27 | $24.27 | $23.88 | $24.14 | $16.04 | 2,561,150 |
| 2019-08-28 | $24.21 | $24.31 | $23.96 | $24.14 | $16.04 | 2,204,650 |
| 2019-08-27 | $23.83 | $24.26 | $23.45 | $24.20 | $16.08 | 3,339,180 |
| 2019-08-26 | $23.79 | $23.99 | $23.42 | $23.80 | $15.81 | 2,713,680 |
| 2019-08-23 | $24.42 | $24.52 | $23.75 | $24.04 | $15.97 | 2,678,300 |
| 2019-08-22 | $24.67 | $24.75 | $24.30 | $24.43 | $16.23 | 2,674,350 |
| 2019-08-21 | $24.75 | $24.83 | $24.50 | $24.59 | $16.34 | 2,549,490 |
| 2019-08-20 | $24.89 | $25.00 | $24.62 | $24.74 | $16.44 | 2,785,350 |
| 2019-08-19 | $24.42 | $24.94 | $24.16 | $24.92 | $16.55 | 3,589,500 |
| 2019-08-16 | $24.10 | $24.18 | $23.86 | $24.10 | $16.01 | 2,114,050 |
| 2019-08-15 | $23.98 | $24.09 | $23.61 | $24.05 | $15.98 | 2,098,900 |
| 2019-08-14 | $24.15 | $24.27 | $24.02 | $24.10 | $16.01 | 2,202,680 |
| 2019-08-13 | $24.10 | $24.15 | $23.90 | $24.00 | $15.94 | 2,084,800 |
| 2019-08-12 | $23.90 | $24.14 | $23.71 | $24.13 | $16.03 | 2,169,020 |
| 2019-08-09 | $23.95 | $24.08 | $23.71 | $23.86 | $15.85 | 1,866,950 |
| 2019-08-08 | $23.84 | $24.21 | $23.61 | $23.85 | $15.84 | 2,231,080 |
| 2019-08-07 | $23.78 | $23.86 | $23.55 | $23.78 | $15.80 | 2,787,050 |
| 2019-08-06 | $23.85 | $23.99 | $23.32 | $23.76 | $15.78 | 3,429,650 |
| 2019-08-05 | $24.22 | $24.29 | $23.84 | $24.00 | $15.94 | 3,011,240 |
| 2019-08-02 | $24.40 | $24.47 | $23.99 | $24.26 | $16.12 | 3,427,750 |
| 2019-08-01 | $24.20 | $24.65 | $24.01 | $24.57 | $16.32 | 3,627,440 |
| 2019-07-31 | $24.43 | $24.47 | $24.00 | $24.27 | $16.12 | 3,494,350 |
| 2019-07-30 | $24.46 | $24.56 | $24.22 | $24.48 | $16.26 | 3,849,680 |
| 2019-07-29 | $24.17 | $24.48 | $23.92 | $24.46 | $16.25 | 3,770,450 |
| 2019-07-26 | $24.01 | $24.19 | $23.81 | $24.10 | $16.01 | 2,208,700 |
| 2019-07-25 | $24.39 | $24.44 | $24.00 | $24.11 | $16.02 | 3,084,250 |
| 2019-07-24 | $24.65 | $24.87 | $24.20 | $24.38 | $16.20 | 4,971,890 |
| 2019-07-23 | $23.28 | $24.78 | $23.21 | $24.64 | $16.37 | 5,749,670 |
| 2019-07-22 | $24.88 | $24.88 | $23.13 | $23.16 | $15.39 | 5,227,950 |
| 2019-07-19 | $24.31 | $24.86 | $24.20 | $24.86 | $16.51 | 5,412,040 |
| 2019-07-18 | $24.43 | $24.62 | $24.15 | $24.27 | $16.12 | 2,281,700 |
| 2019-07-17 | $24.50 | $24.72 | $24.42 | $24.54 | $16.30 | 3,510,480 |
| 2019-07-16 | $24.66 | $24.83 | $24.41 | $24.70 | $16.41 | 2,308,780 |
| 2019-07-15 | $24.84 | $25.11 | $24.40 | $24.73 | $16.43 | 3,980,950 |
| 2019-07-12 | $25.19 | $25.37 | $24.78 | $24.83 | $16.49 | 2,670,630 |
| 2019-07-11 | $25.20 | $25.44 | $24.97 | $25.28 | $16.79 | 4,622,280 |
| 2019-07-10 | $25.46 | $25.58 | $25.00 | $25.24 | $16.77 | 2,339,480 |
| 2019-07-09 | $25.40 | $25.54 | $24.97 | $25.28 | $16.79 | 2,342,350 |
| 2019-07-08 | $25.55 | $25.69 | $25.00 | $25.28 | $16.79 | 3,152,810 |
| 2019-07-05 | $25.85 | $25.85 | $25.49 | $25.55 | $16.97 | 2,164,210 |
| 2019-07-04 | $26.00 | $26.32 | $25.54 | $25.65 | $17.02 | 2,411,050 |
| 2019-07-03 | $26.10 | $26.40 | $25.78 | $26.00 | $17.25 | 3,977,540 |
| 2019-07-02 | $25.70 | $26.46 | $25.41 | $26.42 | $17.53 | 7,978,200 |
| 2019-07-01 | $25.35 | $25.65 | $25.01 | $25.55 | $16.95 | 4,309,620 |
| 2019-06-28 | $25.25 | $25.43 | $24.70 | $24.93 | $16.54 | 2,398,600 |
| 2019-06-27 | $25.29 | $25.45 | $24.83 | $25.11 | $16.66 | 3,908,720 |
| 2019-06-26 | $24.98 | $25.79 | $24.72 | $25.21 | $16.73 | 6,079,970 |
| 2019-06-25 | $25.00 | $25.20 | $24.34 | $24.92 | $16.54 | 3,637,880 |
| 2019-06-24 | $24.85 | $25.09 | $24.60 | $25.00 | $16.59 | 3,317,790 |
| 2019-06-21 | $25.10 | $25.20 | $24.88 | $24.91 | $16.53 | 3,478,830 |
| 2019-06-20 | $25.08 | $25.33 | $24.50 | $24.90 | $16.52 | 4,015,420 |
| 2019-06-19 | $25.47 | $25.68 | $24.78 | $25.00 | $16.59 | 5,036,040 |
| 2019-06-18 | $24.90 | $25.26 | $24.25 | $25.21 | $16.73 | 4,563,280 |
| 2019-06-17 | $24.89 | $25.01 | $24.41 | $24.87 | $16.50 | 3,941,310 |
| 2019-06-14 | $24.38 | $24.78 | $24.20 | $24.74 | $16.42 | 5,381,750 |
| 2019-06-13 | $23.88 | $24.45 | $23.53 | $24.38 | $16.18 | 4,121,380 |
| 2019-06-12 | $23.72 | $24.02 | $23.59 | $23.90 | $15.86 | 3,674,060 |
| 2019-06-11 | $22.85 | $23.98 | $22.49 | $23.80 | $15.79 | 6,115,450 |
| 2019-06-10 | $22.49 | $22.87 | $22.41 | $22.75 | $15.10 | 2,673,710 |
| 2019-06-07 | $22.49 | $22.49 | $22.49 | $22.49 | $14.92 | 0 |
| 2019-06-06 | $22.82 | $23.00 | $22.41 | $22.49 | $14.92 | 2,622,410 |
| 2019-06-05 | $22.84 | $23.09 | $22.62 | $22.81 | $15.14 | 3,187,040 |
| 2019-06-04 | $22.80 | $23.07 | $22.60 | $22.71 | $15.07 | 2,293,900 |
| 2019-06-03 | $22.80 | $22.96 | $22.51 | $22.80 | $15.13 | 2,996,440 |
| 2019-05-31 | $22.57 | $22.87 | $22.44 | $22.77 | $15.11 | 5,646,880 |
| 2019-05-30 | $22.34 | $22.53 | $22.05 | $22.53 | $14.95 | 3,756,600 |
| 2019-05-29 | $22.62 | $22.76 | $22.28 | $22.31 | $14.80 | 4,252,400 |
| 2019-05-28 | $22.70 | $22.92 | $22.45 | $22.61 | $15.00 | 4,580,390 |
| 2019-05-27 | $22.55 | $22.84 | $22.40 | $22.77 | $15.11 | 4,093,200 |
| 2019-05-24 | $22.47 | $22.84 | $22.35 | $22.55 | $14.96 | 3,726,750 |
| 2019-05-23 | $23.23 | $23.35 | $22.53 | $22.55 | $14.96 | 3,741,410 |
| 2019-05-22 | $23.32 | $23.53 | $23.00 | $23.19 | $15.39 | 4,106,310 |
| 2019-05-21 | $22.92 | $23.42 | $22.65 | $23.32 | $15.47 | 4,495,220 |
| 2019-05-20 | $23.20 | $23.32 | $22.58 | $22.84 | $15.16 | 3,257,570 |
| 2019-05-17 | $23.55 | $23.85 | $23.11 | $23.20 | $15.39 | 5,069,920 |
| 2019-05-16 | $23.80 | $24.05 | $23.53 | $23.70 | $15.73 | 6,399,370 |
| 2019-05-15 | $23.65 | $24.20 | $23.50 | $23.75 | $15.76 | 5,832,590 |
| 2019-05-14 | $23.68 | $23.82 | $23.38 | $23.47 | $15.57 | 4,342,400 |
| 2019-05-13 | $23.65 | $23.89 | $23.30 | $23.66 | $15.70 | 5,065,430 |
| 2019-05-10 | $23.40 | $23.99 | $23.26 | $23.92 | $15.87 | 6,667,990 |
| 2019-05-09 | $23.35 | $23.50 | $23.07 | $23.36 | $15.50 | 3,037,900 |
| 2019-05-08 | $23.08 | $23.45 | $22.87 | $23.35 | $15.49 | 3,215,040 |
| 2019-05-07 | $23.29 | $23.59 | $23.00 | $23.39 | $15.52 | 4,771,170 |
| 2019-05-06 | $23.00 | $23.90 | $23.00 | $23.25 | $15.43 | 6,387,770 |
| 2019-05-03 | $24.80 | $24.80 | $24.80 | $24.80 | $16.46 | 0 |
| 2019-05-02 | $24.80 | $24.80 | $24.80 | $24.80 | $16.46 | 0 |
| 2019-05-01 | $24.80 | $24.80 | $24.80 | $24.80 | $16.46 | 0 |
| 2019-04-30 | $24.55 | $25.35 | $24.48 | $24.80 | $16.46 | 5,348,740 |
| 2019-04-29 | $24.53 | $25.19 | $24.53 | $24.71 | $16.40 | 4,905,300 |
| 2019-04-26 | $25.09 | $25.47 | $24.51 | $24.84 | $16.48 | 3,900,600 |
| 2019-04-25 | $25.26 | $25.49 | $25.01 | $25.30 | $16.79 | 6,175,020 |
| 2019-04-24 | $24.62 | $25.37 | $24.24 | $25.29 | $16.78 | 6,068,860 |
| 2019-04-23 | $25.80 | $25.80 | $24.53 | $24.68 | $16.38 | 7,249,230 |
| 2019-04-22 | $25.96 | $26.32 | $25.75 | $25.80 | $17.12 | 5,961,270 |
| 2019-04-19 | $25.95 | $26.33 | $25.68 | $25.93 | $17.21 | 5,263,450 |
| 2019-04-18 | $26.34 | $26.45 | $25.84 | $25.91 | $17.19 | 5,271,850 |
| 2019-04-17 | $25.76 | $26.67 | $25.66 | $26.28 | $17.44 | 8,321,730 |
| 2019-04-16 | $25.60 | $26.08 | $25.56 | $25.90 | $17.19 | 7,060,690 |
| 2019-04-15 | $25.60 | $26.60 | $25.57 | $26.03 | $17.27 | 11,771,120 |
| 2019-04-12 | $25.70 | $26.18 | $25.56 | $25.60 | $16.99 | 5,470,020 |
| 2019-04-11 | $26.12 | $26.28 | $25.72 | $25.91 | $17.19 | 6,178,580 |
| 2019-04-10 | $25.67 | $26.22 | $25.66 | $26.11 | $17.32 | 7,907,300 |
| 2019-04-09 | $25.71 | $25.90 | $25.57 | $25.81 | $17.13 | 6,880,930 |
| 2019-04-08 | $26.20 | $26.37 | $25.64 | $25.82 | $17.13 | 9,305,730 |
| 2019-04-05 | $26.17 | $26.17 | $26.17 | $26.17 | $17.36 | 0 |
| 2019-04-04 | $26.40 | $26.53 | $25.82 | $26.17 | $17.36 | 8,232,690 |
| 2019-04-03 | $25.89 | $26.72 | $25.70 | $26.39 | $17.51 | 10,053,360 |
| 2019-04-02 | $25.99 | $26.17 | $25.68 | $25.93 | $17.21 | 7,977,130 |
| 2019-04-01 | $24.78 | $26.12 | $24.68 | $25.94 | $17.21 | 10,102,320 |
| 2019-03-29 | $24.60 | $24.80 | $24.09 | $24.65 | $16.36 | 7,362,910 |
| 2019-03-28 | $24.40 | $24.99 | $24.39 | $24.40 | $16.19 | 5,533,510 |
| 2019-03-27 | $25.48 | $26.00 | $24.52 | $24.82 | $16.47 | 9,032,890 |
| 2019-03-26 | $26.51 | $26.79 | $25.40 | $25.40 | $16.85 | 7,953,880 |
| 2019-03-25 | $26.28 | $26.86 | $25.78 | $26.49 | $17.58 | 7,511,120 |
| 2019-03-22 | $26.95 | $27.18 | $26.21 | $26.49 | $17.58 | 6,624,590 |
| 2019-03-21 | $26.80 | $26.95 | $26.51 | $26.80 | $17.78 | 6,292,890 |
| 2019-03-20 | $27.60 | $27.60 | $26.24 | $26.80 | $17.78 | 11,234,810 |
| 2019-03-19 | $28.43 | $28.43 | $27.17 | $27.52 | $18.26 | 11,847,950 |
| 2019-03-18 | $27.99 | $28.24 | $27.60 | $28.24 | $18.74 | 6,413,430 |
| 2019-03-15 | $28.21 | $28.45 | $27.47 | $27.74 | $18.41 | 6,135,700 |
| 2019-03-14 | $29.13 | $29.55 | $27.72 | $28.06 | $18.62 | 7,701,010 |
| 2019-03-13 | $29.42 | $29.78 | $28.70 | $29.13 | $19.33 | 8,827,800 |
| 2019-03-12 | $28.45 | $29.97 | $28.45 | $29.50 | $19.57 | 17,565,050 |
| 2019-03-11 | $27.14 | $28.29 | $27.08 | $28.17 | $18.69 | 7,940,310 |
| 2019-03-08 | $27.84 | $27.94 | $27.08 | $27.08 | $17.97 | 8,034,590 |
| 2019-03-07 | $29.19 | $29.19 | $28.30 | $28.42 | $18.86 | 7,748,840 |
| 2019-03-06 | $29.33 | $29.39 | $28.69 | $29.19 | $19.37 | 9,043,840 |
| 2019-03-05 | $28.78 | $29.44 | $28.29 | $29.07 | $19.29 | 9,720,020 |
| 2019-03-04 | $28.28 | $29.19 | $28.25 | $28.80 | $19.11 | 10,319,720 |
| 2019-03-01 | $27.60 | $28.56 | $27.47 | $28.03 | $18.60 | 7,657,590 |
| 2019-02-28 | $27.78 | $28.17 | $27.02 | $27.52 | $18.26 | 7,748,310 |
| 2019-02-27 | $29.74 | $29.74 | $27.72 | $28.04 | $18.61 | 12,378,800 |
| 2019-02-26 | $30.57 | $31.78 | $29.38 | $29.97 | $19.89 | 14,021,070 |
| 2019-02-25 | $27.70 | $30.20 | $27.70 | $30.20 | $20.04 | 13,635,550 |
| 2019-02-22 | $27.06 | $27.51 | $26.88 | $27.45 | $18.21 | 3,419,030 |
| 2019-02-21 | $27.11 | $27.73 | $26.83 | $27.06 | $17.96 | 2,510,850 |
| 2019-02-20 | $27.79 | $28.02 | $26.82 | $27.18 | $18.03 | 5,003,800 |
| 2019-02-19 | $28.88 | $28.97 | $27.19 | $27.80 | $18.45 | 7,637,340 |
| 2019-02-18 | $28.28 | $28.90 | $28.08 | $28.89 | $19.17 | 6,430,010 |
| 2019-02-15 | $28.95 | $29.14 | $27.98 | $28.35 | $18.81 | 6,252,470 |
| 2019-02-14 | $28.41 | $28.89 | $28.22 | $28.67 | $19.02 | 6,617,670 |
| 2019-02-13 | $27.94 | $28.46 | $27.90 | $28.37 | $18.82 | 4,115,230 |
| 2019-02-12 | $28.15 | $28.55 | $27.67 | $28.06 | $18.62 | 3,360,940 |
| 2019-02-11 | $26.96 | $28.30 | $26.67 | $28.08 | $18.63 | 3,593,380 |
| 2019-02-08 | $26.95 | $26.95 | $26.95 | $26.95 | $17.88 | 0 |
| 2019-02-07 | $26.95 | $26.95 | $26.95 | $26.95 | $17.88 | 0 |
| 2019-02-06 | $26.95 | $26.95 | $26.95 | $26.95 | $17.88 | 0 |
| 2019-02-05 | $26.95 | $26.95 | $26.95 | $26.95 | $17.88 | 0 |
| 2019-02-04 | $26.95 | $26.95 | $26.95 | $26.95 | $17.88 | 0 |
| 2019-02-01 | $26.36 | $27.13 | $25.89 | $26.95 | $17.88 | 4,696,540 |
| 2019-01-31 | $26.80 | $26.95 | $26.36 | $26.36 | $17.49 | 2,562,790 |
| 2019-01-30 | $27.65 | $27.65 | $26.66 | $26.75 | $17.75 | 2,232,650 |
| 2019-01-29 | $27.70 | $27.88 | $26.74 | $27.22 | $18.06 | 3,968,920 |
| 2019-01-28 | $28.80 | $28.84 | $27.18 | $27.89 | $18.51 | 5,923,430 |
| 2019-01-25 | $28.12 | $29.10 | $27.65 | $28.85 | $19.14 | 7,831,060 |
| 2019-01-24 | $28.73 | $28.97 | $27.95 | $28.28 | $18.76 | 4,055,060 |
| 2019-01-23 | $28.76 | $28.90 | $28.10 | $28.74 | $19.07 | 4,368,180 |
| 2019-01-22 | $28.88 | $29.38 | $28.52 | $28.72 | $19.06 | 4,801,320 |
| 2019-01-21 | $29.21 | $29.60 | $28.66 | $28.90 | $19.18 | 2,988,150 |
| 2019-01-18 | $28.64 | $29.39 | $28.15 | $29.17 | $19.36 | 4,472,710 |
| 2019-01-17 | $28.86 | $28.96 | $28.33 | $28.64 | $19.00 | 4,357,100 |
| 2019-01-16 | $28.66 | $29.02 | $28.49 | $28.86 | $19.15 | 4,333,070 |
| 2019-01-15 | $27.88 | $28.59 | $27.60 | $28.48 | $18.90 | 7,499,560 |
| 2019-01-14 | $27.37 | $27.77 | $27.21 | $27.73 | $18.40 | 4,001,640 |
| 2019-01-11 | $27.22 | $27.47 | $26.86 | $27.36 | $18.15 | 1,900,000 |
| 2019-01-10 | $27.20 | $27.54 | $26.79 | $27.26 | $18.09 | 1,446,140 |
| 2019-01-09 | $27.85 | $27.85 | $26.69 | $27.29 | $18.11 | 2,858,070 |
| 2019-01-08 | $27.10 | $27.95 | $26.76 | $27.88 | $18.50 | 3,219,760 |
| 2019-01-07 | $27.00 | $27.10 | $26.30 | $26.95 | $17.88 | 2,242,600 |
| 2019-01-04 | $27.20 | $27.34 | $26.55 | $26.94 | $17.88 | 2,534,130 |
| 2019-01-03 | $27.45 | $27.68 | $26.98 | $27.34 | $18.14 | 2,125,200 |
| 2019-01-02 | $27.80 | $28.00 | $27.19 | $27.44 | $18.21 | 1,656,130 |
| 2019-01-01 | $27.85 | $27.85 | $27.85 | $27.85 | $18.48 | 0 |
| 2018-12-31 | $27.85 | $27.85 | $27.85 | $27.85 | $18.48 | 0 |
| 2018-12-28 | $27.90 | $28.00 | $27.56 | $27.85 | $18.48 | 1,771,650 |
| 2018-12-27 | $28.44 | $28.80 | $27.68 | $27.93 | $18.53 | 4,188,550 |
| 2018-12-26 | $27.88 | $27.88 | $27.88 | $27.88 | $18.50 | 0 |
| 2018-12-25 | $27.88 | $27.88 | $27.88 | $27.88 | $18.50 | 0 |
| 2018-12-24 | $27.95 | $28.21 | $27.46 | $27.88 | $18.50 | 2,447,830 |
| 2018-12-21 | $28.01 | $28.56 | $27.82 | $28.11 | $18.65 | 2,583,600 |
| 2018-12-20 | $27.66 | $28.13 | $27.66 | $27.96 | $18.55 | 1,420,130 |
| 2018-12-19 | $27.91 | $28.30 | $27.65 | $27.95 | $18.55 | 2,339,360 |
| 2018-12-18 | $27.77 | $28.20 | $27.43 | $27.96 | $18.55 | 3,542,030 |
| 2018-12-17 | $29.38 | $29.38 | $26.72 | $27.95 | $18.55 | 8,485,830 |
| 2018-12-14 | $29.30 | $30.04 | $28.90 | $29.69 | $19.70 | 4,242,020 |
| 2018-12-13 | $29.78 | $29.82 | $29.16 | $29.25 | $19.41 | 4,910,810 |
| 2018-12-12 | $29.60 | $30.10 | $29.40 | $29.74 | $19.73 | 4,392,250 |
| 2018-12-11 | $28.50 | $29.76 | $28.43 | $29.72 | $19.72 | 4,799,970 |
| 2018-12-10 | $28.14 | $29.13 | $28.14 | $28.50 | $18.91 | 2,165,920 |
| 2018-12-07 | $28.00 | $28.65 | $27.50 | $28.35 | $18.81 | 1,654,780 |
| 2018-12-06 | $28.88 | $28.88 | $28.01 | $28.01 | $18.59 | 1,491,820 |
| 2018-12-05 | $28.57 | $29.18 | $28.53 | $28.99 | $19.24 | 2,287,060 |
| 2018-12-04 | $28.60 | $29.48 | $28.20 | $29.10 | $19.31 | 4,794,160 |
| 2018-12-03 | $28.24 | $28.75 | $28.10 | $28.61 | $18.98 | 3,234,380 |
| 2018-11-30 | $28.10 | $28.15 | $27.26 | $27.77 | $18.43 | 2,756,380 |
| 2018-11-29 | $28.13 | $28.80 | $27.77 | $28.10 | $18.65 | 2,262,270 |
| 2018-11-28 | $29.00 | $29.00 | $28.10 | $28.10 | $18.65 | 6,691,180 |
| 2018-11-27 | $28.84 | $29.76 | $27.81 | $28.83 | $19.13 | 7,416,910 |
| 2018-11-26 | $26.83 | $28.88 | $26.83 | $28.70 | $19.04 | 5,869,050 |
| 2018-11-23 | $27.12 | $27.56 | $26.80 | $26.91 | $17.86 | 2,007,000 |
| 2018-11-22 | $26.94 | $27.31 | $26.62 | $27.01 | $17.92 | 2,844,150 |
| 2018-11-21 | $26.60 | $27.31 | $26.57 | $27.09 | $17.98 | 2,254,090 |
| 2018-11-20 | $26.85 | $27.38 | $26.60 | $26.60 | $17.65 | 2,018,800 |
| 2018-11-19 | $27.11 | $27.15 | $26.80 | $27.03 | $17.94 | 2,575,760 |
| 2018-11-16 | $26.02 | $27.69 | $26.00 | $27.27 | $18.09 | 7,094,760 |
| 2018-11-15 | $25.72 | $26.15 | $25.60 | $26.00 | $17.25 | 2,198,470 |
| 2018-11-14 | $25.59 | $25.78 | $25.39 | $25.59 | $16.98 | 1,677,860 |
| 2018-11-13 | $25.08 | $25.77 | $24.91 | $25.66 | $17.03 | 2,991,920 |
| 2018-11-12 | $23.90 | $25.22 | $23.75 | $25.08 | $16.64 | 2,491,390 |
| 2018-11-09 | $24.42 | $24.47 | $23.90 | $24.00 | $15.92 | 1,094,700 |
| 2018-11-08 | $24.43 | $24.78 | $24.11 | $24.28 | $16.11 | 578,300 |
| 2018-11-07 | $24.36 | $24.80 | $24.28 | $24.40 | $16.19 | 620,660 |
| 2018-11-06 | $24.71 | $24.77 | $24.15 | $24.66 | $16.36 | 1,074,450 |
| 2018-11-05 | $25.01 | $25.14 | $24.50 | $24.70 | $16.39 | 1,396,300 |
| 2018-11-02 | $24.70 | $25.09 | $24.41 | $25.01 | $16.60 | 1,423,340 |
| 2018-11-01 | $24.59 | $24.75 | $24.36 | $24.48 | $16.24 | 1,080,390 |
| 2018-10-31 | $24.24 | $24.57 | $24.01 | $24.41 | $16.20 | 535,700 |
| 2018-10-30 | $24.30 | $24.50 | $23.88 | $24.20 | $16.06 | 543,700 |
| 2018-10-29 | $23.90 | $24.25 | $23.80 | $24.11 | $16.00 | 458,770 |
| 2018-10-26 | $24.48 | $24.58 | $24.10 | $24.16 | $16.03 | 452,300 |
| 2018-10-25 | $23.90 | $24.49 | $23.90 | $24.24 | $16.08 | 561,600 |
| 2018-10-24 | $24.50 | $24.68 | $24.11 | $24.53 | $16.28 | 892,520 |
| 2018-10-23 | $25.25 | $25.25 | $24.38 | $24.50 | $16.26 | 1,440,000 |
| 2018-10-22 | $23.72 | $25.40 | $23.60 | $25.21 | $16.73 | 2,407,470 |
| 2018-10-19 | $23.01 | $23.72 | $22.90 | $23.67 | $15.71 | 845,540 |
| 2018-10-18 | $23.45 | $23.69 | $23.00 | $23.26 | $15.43 | 1,320,220 |
| 2018-10-17 | $23.41 | $23.75 | $23.40 | $23.60 | $15.66 | 1,015,050 |
| 2018-10-16 | $23.03 | $23.62 | $22.76 | $23.34 | $15.49 | 1,164,050 |
| 2018-10-15 | $22.64 | $23.21 | $22.64 | $23.12 | $15.34 | 1,355,880 |
| 2018-10-12 | $22.42 | $22.94 | $22.42 | $22.65 | $15.03 | 644,840 |
| 2018-10-11 | $23.30 | $23.30 | $22.39 | $22.60 | $15.00 | 2,888,090 |
| 2018-10-10 | $23.67 | $24.13 | $23.65 | $23.65 | $15.69 | 603,680 |
| 2018-10-09 | $23.45 | $23.82 | $23.45 | $23.67 | $15.71 | 359,920 |
| 2018-10-08 | $23.59 | $23.73 | $23.25 | $23.54 | $15.62 | 625,190 |
| 2018-10-05 | $23.80 | $23.80 | $23.80 | $23.80 | $15.79 | 0 |
| 2018-10-04 | $23.80 | $23.80 | $23.80 | $23.80 | $15.79 | 0 |
| 2018-10-03 | $23.80 | $23.80 | $23.80 | $23.80 | $15.79 | 0 |
| 2018-10-02 | $23.80 | $23.80 | $23.80 | $23.80 | $15.79 | 0 |
| 2018-10-01 | $23.80 | $23.80 | $23.80 | $23.80 | $15.79 | 0 |
| 2018-09-28 | $23.65 | $23.86 | $23.54 | $23.80 | $15.79 | 507,670 |
| 2018-09-27 | $24.02 | $24.02 | $23.48 | $23.72 | $15.74 | 1,942,580 |
| 2018-09-26 | $23.82 | $24.06 | $23.40 | $24.00 | $15.92 | 1,778,410 |
| 2018-09-25 | $24.50 | $24.50 | $23.95 | $23.95 | $15.89 | 987,900 |
| 2018-09-24 | $24.26 | $24.26 | $24.26 | $24.26 | $16.10 | 0 |
| 2018-09-21 | $24.35 | $24.35 | $23.86 | $24.26 | $16.10 | 1,697,780 |
| 2018-09-20 | $24.50 | $24.80 | $24.01 | $24.25 | $16.09 | 1,274,500 |
| 2018-09-19 | $24.94 | $25.16 | $24.51 | $24.58 | $16.31 | 1,245,700 |
| 2018-09-18 | $24.19 | $24.97 | $24.19 | $24.96 | $16.56 | 1,828,440 |
| 2018-09-17 | $24.95 | $25.24 | $24.11 | $24.17 | $16.04 | 2,856,980 |
| 2018-09-14 | $25.81 | $26.22 | $25.08 | $25.29 | $16.78 | 3,234,770 |
| 2018-09-13 | $25.40 | $25.89 | $25.40 | $25.84 | $17.15 | 3,534,830 |
| 2018-09-12 | $25.17 | $25.67 | $25.17 | $25.29 | $16.78 | 1,668,000 |
| 2018-09-11 | $25.45 | $25.82 | $25.24 | $25.67 | $17.03 | 3,096,500 |
| 2018-09-10 | $25.60 | $25.72 | $25.11 | $25.55 | $16.95 | 2,287,420 |
| 2018-09-07 | $25.20 | $25.80 | $25.20 | $25.53 | $16.94 | 3,460,700 |
| 2018-09-06 | $24.93 | $25.49 | $24.67 | $25.40 | $16.85 | 2,255,290 |
| 2018-09-05 | $24.85 | $25.17 | $24.73 | $24.93 | $16.54 | 1,086,030 |
| 2018-09-04 | $25.20 | $25.28 | $24.96 | $25.16 | $16.69 | 892,750 |
| 2018-09-03 | $24.95 | $25.18 | $24.84 | $25.15 | $16.69 | 1,048,230 |
| 2018-08-31 | $25.21 | $25.25 | $24.86 | $24.90 | $16.52 | 868,250 |
| 2018-08-30 | $25.45 | $25.75 | $25.01 | $25.17 | $16.70 | 1,517,200 |
| 2018-08-29 | $25.52 | $25.68 | $25.31 | $25.40 | $16.85 | 1,640,000 |
| 2018-08-28 | $25.79 | $25.94 | $25.32 | $25.74 | $17.08 | 2,986,440 |
| 2018-08-27 | $25.10 | $26.00 | $25.02 | $25.82 | $17.13 | 4,423,770 |
| 2018-08-24 | $24.32 | $25.25 | $24.20 | $25.18 | $16.71 | 2,645,840 |
| 2018-08-23 | $24.11 | $24.43 | $24.02 | $24.26 | $16.10 | 745,860 |
| 2018-08-22 | $24.69 | $24.77 | $24.05 | $24.31 | $16.13 | 1,418,300 |
| 2018-08-21 | $24.11 | $24.70 | $23.81 | $24.68 | $16.38 | 1,754,360 |
| 2018-08-20 | $24.24 | $24.27 | $23.40 | $24.00 | $15.92 | 1,064,590 |
| 2018-08-17 | $24.15 | $24.29 | $23.78 | $24.02 | $15.94 | 1,199,520 |
| 2018-08-16 | $24.09 | $24.66 | $23.60 | $23.82 | $15.81 | 1,485,500 |
| 2018-08-15 | $24.21 | $24.58 | $24.10 | $24.20 | $16.06 | 1,165,700 |
| 2018-08-14 | $24.89 | $24.89 | $24.41 | $24.51 | $16.26 | 1,369,130 |
| 2018-08-13 | $24.23 | $24.86 | $24.04 | $24.85 | $16.49 | 1,699,400 |
| 2018-08-10 | $24.21 | $24.88 | $24.15 | $24.44 | $16.22 | 1,204,550 |
| 2018-08-09 | $23.78 | $24.55 | $23.29 | $24.37 | $16.17 | 1,767,570 |
| 2018-08-08 | $23.40 | $23.80 | $23.40 | $23.45 | $15.56 | 1,321,380 |
| 2018-08-07 | $23.76 | $23.80 | $23.07 | $23.67 | $15.71 | 2,613,770 |
| 2018-08-06 | $23.05 | $23.79 | $23.02 | $23.51 | $15.60 | 1,891,280 |
| 2018-08-03 | $23.95 | $23.99 | $23.08 | $23.20 | $15.39 | 2,465,870 |
| 2018-08-02 | $23.91 | $24.07 | $23.42 | $23.78 | $15.78 | 2,212,760 |
| 2018-08-01 | $24.10 | $24.31 | $23.89 | $24.01 | $15.93 | 1,275,960 |
| 2018-07-31 | $24.59 | $24.59 | $23.83 | $23.93 | $15.88 | 1,885,430 |
| 2018-07-30 | $23.81 | $24.69 | $23.63 | $24.42 | $16.20 | 3,257,840 |
| 2018-07-27 | $23.75 | $24.10 | $23.45 | $23.81 | $15.80 | 2,006,110 |
| 2018-07-26 | $23.28 | $23.78 | $23.01 | $23.59 | $15.65 | 2,041,550 |
| 2018-07-25 | $23.00 | $23.75 | $23.00 | $23.35 | $15.49 | 1,512,950 |
| 2018-07-24 | $23.00 | $23.35 | $22.76 | $23.20 | $15.39 | 2,544,500 |
| 2018-07-23 | $22.49 | $23.08 | $22.22 | $22.88 | $15.18 | 2,945,690 |
| 2018-07-20 | $21.86 | $22.33 | $21.85 | $22.25 | $14.76 | 2,023,340 |
| 2018-07-19 | $22.12 | $22.20 | $21.82 | $21.95 | $14.56 | 850,890 |
| 2018-07-18 | $22.17 | $22.33 | $22.12 | $22.12 | $14.68 | 1,283,430 |
| 2018-07-17 | $22.28 | $22.35 | $22.10 | $22.18 | $14.72 | 1,374,350 |
| 2018-07-16 | $22.44 | $22.44 | $22.17 | $22.20 | $14.73 | 1,222,920 |
| 2018-07-13 | $22.20 | $22.51 | $22.15 | $22.40 | $14.86 | 2,365,600 |
| 2018-07-12 | $22.20 | $22.65 | $22.04 | $22.40 | $14.86 | 1,940,200 |
| 2018-07-11 | $22.26 | $22.49 | $21.73 | $22.18 | $14.72 | 1,238,160 |
| 2018-07-10 | $22.48 | $22.66 | $22.29 | $22.36 | $14.84 | 817,650 |
| 2018-07-09 | $22.32 | $22.59 | $22.11 | $22.48 | $14.92 | 1,428,030 |
| 2018-07-06 | $22.60 | $22.60 | $21.90 | $22.17 | $14.71 | 1,779,180 |
| 2018-07-05 | $22.04 | $22.67 | $22.04 | $22.39 | $14.86 | 1,259,510 |
| 2018-07-04 | $22.65 | $22.97 | $22.25 | $22.31 | $14.80 | 611,040 |
| 2018-07-03 | $22.70 | $23.00 | $22.36 | $22.90 | $15.13 | 1,225,230 |
| 2018-07-02 | $22.88 | $23.35 | $22.70 | $22.82 | $15.07 | 1,464,250 |
| 2018-06-29 | $22.29 | $23.27 | $22.03 | $23.01 | $15.20 | 1,582,240 |
| 2018-06-28 | $22.25 | $22.40 | $22.10 | $22.20 | $14.66 | 691,300 |
| 2018-06-27 | $22.50 | $22.59 | $22.18 | $22.24 | $14.69 | 565,600 |
| 2018-06-26 | $21.99 | $22.70 | $21.75 | $22.49 | $14.86 | 961,900 |
| 2018-06-25 | $22.75 | $22.79 | $22.11 | $22.28 | $14.72 | 1,041,400 |
| 2018-06-22 | $22.01 | $22.68 | $21.80 | $22.58 | $14.92 | 1,478,600 |
| 2018-06-21 | $22.34 | $22.42 | $21.81 | $22.01 | $14.54 | 1,220,820 |
| 2018-06-20 | $22.10 | $22.57 | $22.02 | $22.30 | $14.73 | 778,800 |
| 2018-06-19 | $22.80 | $23.10 | $21.51 | $22.30 | $14.73 | 3,222,130 |
| 2018-06-18 | $23.43 | $23.43 | $23.43 | $23.43 | $15.48 | 0 |
| 2018-06-15 | $23.81 | $24.08 | $22.81 | $23.43 | $15.48 | 2,942,930 |
| 2018-06-14 | $24.00 | $24.25 | $23.98 | $23.98 | $15.84 | 1,040,350 |
| 2018-06-13 | $24.19 | $24.36 | $24.06 | $24.21 | $15.99 | 1,140,050 |
| 2018-06-12 | $24.40 | $24.49 | $24.10 | $24.30 | $16.05 | 1,265,980 |
| 2018-06-11 | $24.45 | $24.50 | $24.11 | $24.29 | $16.05 | 1,140,650 |
| 2018-06-08 | $24.50 | $24.63 | $24.15 | $24.59 | $16.24 | 921,900 |
| 2018-06-07 | $25.18 | $25.18 | $24.50 | $24.60 | $16.25 | 1,425,200 |
| 2018-06-06 | $24.88 | $25.29 | $24.60 | $24.99 | $16.51 | 1,702,750 |
| 2018-06-05 | $24.12 | $24.96 | $23.90 | $24.88 | $16.44 | 2,247,880 |
| 2018-06-04 | $24.41 | $24.45 | $23.81 | $24.12 | $15.93 | 1,705,400 |
| 2018-06-01 | $24.31 | $24.70 | $24.08 | $24.45 | $16.15 | 1,671,800 |
| 2018-05-31 | $24.53 | $24.89 | $24.00 | $24.76 | $16.36 | 3,803,130 |
| 2018-05-30 | $24.90 | $25.88 | $24.20 | $24.52 | $16.20 | 3,277,930 |
| 2018-05-29 | $25.00 | $25.50 | $24.92 | $25.30 | $16.71 | 2,406,800 |
| 2018-05-28 | $25.00 | $25.62 | $25.00 | $25.22 | $16.66 | 4,158,780 |
| 2018-05-25 | $24.84 | $26.29 | $24.15 | $25.87 | $17.09 | 4,501,880 |
| 2018-05-24 | $24.90 | $24.90 | $24.61 | $24.73 | $16.34 | 768,000 |
| 2018-05-23 | $25.07 | $25.07 | $24.75 | $24.80 | $16.38 | 1,189,750 |
| 2018-05-22 | $24.95 | $25.12 | $24.58 | $25.01 | $16.52 | 1,662,400 |
| 2018-05-21 | $24.88 | $25.19 | $24.78 | $24.96 | $16.49 | 1,660,680 |
| 2018-05-18 | $24.84 | $24.85 | $24.25 | $24.75 | $16.35 | 1,404,150 |
| 2018-05-17 | $24.69 | $25.17 | $24.42 | $24.88 | $16.44 | 1,759,460 |
| 2018-05-16 | $24.95 | $25.35 | $24.58 | $24.70 | $16.32 | 2,562,960 |
| 2018-05-15 | $24.46 | $25.15 | $24.20 | $25.09 | $16.57 | 2,998,740 |
| 2018-05-14 | $25.38 | $25.38 | $24.05 | $24.40 | $16.12 | 4,155,200 |
| 2018-05-11 | $25.22 | $25.50 | $24.91 | $25.05 | $16.55 | 2,623,540 |
| 2018-05-10 | $25.66 | $25.80 | $24.94 | $25.19 | $16.64 | 2,976,760 |
| 2018-05-09 | $24.79 | $25.57 | $24.73 | $25.42 | $16.79 | 5,354,200 |
| 2018-05-08 | $25.00 | $25.08 | $24.59 | $24.79 | $16.38 | 3,554,580 |
| 2018-05-07 | $24.30 | $25.14 | $24.05 | $25.02 | $16.53 | 4,167,410 |
| 2018-05-04 | $24.62 | $24.63 | $23.65 | $24.15 | $15.95 | 2,550,570 |
| 2018-05-03 | $24.11 | $24.85 | $23.88 | $24.51 | $16.19 | 1,301,650 |
| 2018-05-02 | $24.25 | $24.38 | $24.00 | $24.11 | $15.93 | 1,057,150 |
| 2018-05-01 | $24.06 | $24.06 | $24.06 | $24.06 | $15.89 | 0 |
| 2018-04-30 | $24.06 | $24.06 | $24.06 | $24.06 | $15.89 | 0 |
| 2018-04-27 | $23.91 | $24.30 | $23.84 | $24.06 | $15.89 | 1,217,350 |
| 2018-04-26 | $24.50 | $24.70 | $23.90 | $24.01 | $15.86 | 2,039,350 |
| 2018-04-25 | $24.79 | $24.94 | $24.45 | $24.50 | $16.18 | 1,151,900 |
| 2018-04-24 | $24.38 | $24.99 | $23.60 | $24.80 | $16.38 | 1,257,250 |
| 2018-04-23 | $25.05 | $25.19 | $24.23 | $24.55 | $16.22 | 2,146,090 |
| 2018-04-20 | $25.17 | $25.61 | $24.70 | $25.04 | $16.54 | 2,429,710 |
| 2018-04-19 | $25.28 | $26.17 | $25.25 | $25.33 | $16.73 | 2,523,080 |
| 2018-04-18 | $25.19 | $25.50 | $24.65 | $25.33 | $16.73 | 2,256,580 |
| 2018-04-17 | $26.21 | $26.22 | $25.00 | $25.01 | $16.52 | 1,720,730 |
| 2018-04-16 | $24.97 | $26.13 | $24.80 | $26.06 | $17.21 | 2,447,990 |
| 2018-04-13 | $25.18 | $25.42 | $24.98 | $25.25 | $16.68 | 1,090,750 |
| 2018-04-12 | $25.65 | $25.76 | $25.02 | $25.14 | $16.61 | 2,051,510 |
| 2018-04-11 | $25.48 | $25.86 | $25.19 | $25.68 | $16.96 | 1,605,210 |
| 2018-04-10 | $24.95 | $25.29 | $24.81 | $25.19 | $16.64 | 2,111,310 |
| 2018-04-09 | $25.00 | $25.29 | $24.83 | $24.85 | $16.42 | 2,478,950 |
| 2018-04-06 | $25.30 | $25.30 | $25.30 | $25.30 | $16.71 | 0 |
| 2018-04-05 | $25.30 | $25.30 | $25.30 | $25.30 | $16.71 | 0 |
| 2018-04-04 | $25.74 | $25.97 | $25.06 | $25.30 | $16.71 | 3,103,840 |
| 2018-04-03 | $25.90 | $26.13 | $25.50 | $25.57 | $16.89 | 3,210,600 |
| 2018-04-02 | $27.19 | $27.58 | $26.28 | $26.31 | $17.38 | 5,268,100 |
| 2018-03-30 | $26.50 | $27.08 | $26.03 | $26.93 | $17.79 | 3,676,940 |
| 2018-03-29 | $26.97 | $27.17 | $26.10 | $26.32 | $17.39 | 2,870,370 |
| 2018-03-28 | $27.50 | $27.61 | $26.76 | $26.80 | $17.70 | 3,485,300 |
| 2018-03-27 | $27.50 | $28.10 | $27.01 | $27.99 | $18.49 | 4,532,830 |
| 2018-03-26 | $26.54 | $27.60 | $25.88 | $27.16 | $17.94 | 3,580,350 |
| 2018-03-23 | $26.80 | $27.30 | $25.03 | $26.57 | $17.55 | 6,117,680 |
| 2018-03-22 | $28.60 | $28.69 | $27.60 | $27.81 | $18.37 | 4,190,630 |
| 2018-03-21 | $28.98 | $29.83 | $28.32 | $28.86 | $19.06 | 7,949,390 |
| 2018-03-20 | $28.29 | $28.29 | $28.29 | $28.29 | $18.69 | 0 |
| 2018-03-19 | $28.29 | $28.29 | $28.29 | $28.29 | $18.69 | 0 |
| 2018-03-16 | $28.29 | $28.29 | $28.29 | $28.29 | $18.69 | 0 |
| 2018-03-15 | $28.29 | $28.29 | $28.29 | $28.29 | $18.69 | 0 |
| 2018-03-14 | $28.29 | $28.29 | $28.29 | $28.29 | $18.69 | 0 |
| 2018-03-13 | $28.39 | $28.57 | $27.40 | $28.29 | $18.69 | 6,704,880 |
| 2018-03-12 | $28.93 | $29.30 | $28.08 | $28.39 | $18.75 | 8,146,750 |
| 2018-03-09 | $27.36 | $28.99 | $27.01 | $28.78 | $19.01 | 7,218,280 |
| 2018-03-08 | $27.91 | $27.98 | $27.12 | $27.43 | $18.12 | 2,829,750 |
| 2018-03-07 | $27.45 | $27.86 | $27.21 | $27.50 | $18.17 | 2,533,700 |
| 2018-03-06 | $27.70 | $27.79 | $27.06 | $27.45 | $18.13 | 4,123,450 |
| 2018-03-05 | $26.76 | $28.10 | $26.37 | $27.70 | $18.30 | 4,424,860 |
| 2018-03-02 | $26.49 | $27.25 | $26.26 | $26.95 | $17.80 | 5,448,590 |
| 2018-03-01 | $24.85 | $26.94 | $24.50 | $26.50 | $17.51 | 6,832,930 |
| 2018-02-28 | $25.00 | $25.52 | $24.63 | $25.00 | $16.51 | 3,863,490 |
| 2018-02-27 | $25.44 | $25.91 | $24.95 | $25.20 | $16.65 | 3,825,300 |
| 2018-02-26 | $24.57 | $25.18 | $24.40 | $25.14 | $16.61 | 3,639,720 |
| 2018-02-23 | $24.60 | $24.75 | $24.11 | $24.63 | $16.27 | 2,247,020 |
| 2018-02-22 | $24.20 | $25.20 | $24.04 | $24.65 | $16.28 | 2,664,680 |
| 2018-02-21 | $24.20 | $24.20 | $24.20 | $24.20 | $15.99 | 0 |
| 2018-02-20 | $24.20 | $24.20 | $24.20 | $24.20 | $15.99 | 0 |
| 2018-02-19 | $24.20 | $24.20 | $24.20 | $24.20 | $15.99 | 0 |
| 2018-02-16 | $24.20 | $24.20 | $24.20 | $24.20 | $15.99 | 0 |
| 2018-02-15 | $24.20 | $24.20 | $24.20 | $24.20 | $15.99 | 0 |
| 2018-02-14 | $23.78 | $24.44 | $23.40 | $24.20 | $15.99 | 1,697,250 |
| 2018-02-13 | $23.65 | $24.16 | $23.05 | $23.75 | $15.69 | 2,671,750 |
| 2018-02-12 | $21.48 | $23.54 | $21.48 | $23.45 | $15.49 | 3,821,910 |
| 2018-02-09 | $21.16 | $22.00 | $20.63 | $21.40 | $14.14 | 3,784,260 |
| 2018-02-08 | $21.40 | $22.00 | $21.00 | $21.84 | $14.43 | 3,593,210 |
| 2018-02-07 | $23.30 | $23.40 | $20.64 | $21.81 | $14.41 | 8,640,610 |
| 2018-02-06 | $25.00 | $25.18 | $22.93 | $22.93 | $15.15 | 5,283,990 |
| 2018-02-05 | $25.19 | $25.62 | $24.92 | $25.48 | $16.83 | 2,778,220 |
| 2018-02-02 | $25.25 | $25.80 | $24.02 | $25.33 | $16.73 | 3,015,350 |
| 2018-02-01 | $25.69 | $25.71 | $24.00 | $25.40 | $16.78 | 4,737,730 |
| 2018-01-31 | $25.59 | $25.92 | $24.89 | $25.72 | $16.99 | 3,138,950 |
| 2018-01-30 | $25.57 | $26.01 | $25.38 | $25.79 | $17.04 | 2,501,730 |
| 2018-01-29 | $25.52 | $25.60 | $25.18 | $25.58 | $16.90 | 2,256,130 |
| 2018-01-26 | $25.59 | $25.59 | $25.18 | $25.25 | $16.68 | 1,665,690 |
| 2018-01-25 | $25.78 | $26.10 | $25.48 | $25.67 | $16.96 | 2,698,780 |
| 2018-01-24 | $25.60 | $25.82 | $25.18 | $25.74 | $17.00 | 3,293,560 |
| 2018-01-23 | $25.49 | $25.70 | $25.12 | $25.56 | $16.88 | 2,996,460 |
| 2018-01-22 | $24.80 | $25.49 | $24.56 | $25.44 | $16.81 | 3,157,180 |
| 2018-01-19 | $24.88 | $25.28 | $24.82 | $25.00 | $16.51 | 1,740,080 |
| 2018-01-18 | $24.64 | $25.42 | $24.64 | $25.03 | $16.53 | 2,422,080 |
| 2018-01-17 | $25.00 | $25.00 | $23.90 | $24.56 | $16.22 | 3,553,990 |
| 2018-01-16 | $25.10 | $25.55 | $24.81 | $25.03 | $16.53 | 2,257,080 |
| 2018-01-15 | $24.85 | $25.98 | $23.93 | $24.96 | $16.49 | 4,477,540 |
| 2018-01-12 | $25.72 | $25.85 | $25.00 | $25.01 | $16.52 | 2,827,050 |
| 2018-01-11 | $25.72 | $26.00 | $25.26 | $25.82 | $17.06 | 3,339,160 |
| 2018-01-10 | $26.40 | $26.45 | $25.50 | $25.82 | $17.06 | 2,547,190 |
| 2018-01-09 | $26.55 | $26.69 | $26.26 | $26.38 | $17.43 | 1,853,390 |
| 2018-01-08 | $27.00 | $27.08 | $26.45 | $26.50 | $17.51 | 2,371,550 |
| 2018-01-05 | $27.18 | $27.60 | $26.80 | $26.92 | $17.78 | 2,348,890 |
| 2018-01-04 | $27.43 | $27.77 | $27.10 | $27.13 | $17.92 | 2,286,710 |
| 2018-01-03 | $27.08 | $27.80 | $26.81 | $27.49 | $18.16 | 3,025,530 |
| 2018-01-02 | $26.78 | $27.18 | $26.70 | $27.10 | $17.90 | 1,924,190 |
| 2018-01-01 | $26.78 | $26.78 | $26.78 | $26.78 | $17.69 | 0 |
| 2017-12-29 | $26.50 | $26.80 | $26.17 | $26.78 | $17.69 | 1,669,940 |
| 2017-12-28 | $26.71 | $27.18 | $26.29 | $26.43 | $17.46 | 2,306,270 |
| 2017-12-27 | $26.75 | $27.51 | $26.62 | $26.89 | $17.76 | 1,736,560 |
| 2017-12-26 | $26.56 | $26.87 | $26.30 | $26.73 | $17.66 | 1,573,050 |
| 2017-12-25 | $27.66 | $27.66 | $26.50 | $26.59 | $17.56 | 2,614,190 |
| 2017-12-22 | $27.58 | $28.27 | $27.42 | $27.66 | $18.27 | 2,653,900 |
| 2017-12-21 | $27.36 | $27.80 | $27.10 | $27.50 | $18.17 | 1,692,280 |
| 2017-12-20 | $27.80 | $27.99 | $27.02 | $27.38 | $18.09 | 2,528,840 |
| 2017-12-19 | $28.09 | $28.35 | $27.58 | $27.87 | $18.41 | 2,462,140 |
| 2017-12-18 | $28.40 | $28.87 | $27.78 | $28.20 | $18.63 | 3,523,490 |
| 2017-12-15 | $27.67 | $28.76 | $27.65 | $28.46 | $18.80 | 4,021,140 |
| 2017-12-14 | $27.40 | $27.97 | $27.40 | $27.88 | $18.42 | 3,380,950 |
| 2017-12-13 | $27.45 | $27.77 | $27.15 | $27.50 | $18.17 | 2,443,770 |
| 2017-12-12 | $27.34 | $28.30 | $27.17 | $27.62 | $18.25 | 5,249,820 |
| 2017-12-11 | $26.76 | $27.67 | $26.50 | $27.58 | $18.22 | 3,682,150 |
| 2017-12-08 | $25.83 | $26.82 | $25.83 | $26.54 | $17.53 | 3,434,940 |
| 2017-12-07 | $26.50 | $26.71 | $25.86 | $25.94 | $17.14 | 3,030,300 |
| 2017-12-06 | $26.14 | $26.68 | $25.91 | $26.59 | $17.56 | 2,919,450 |
| 2017-12-05 | $27.45 | $27.45 | $25.50 | $26.09 | $17.23 | 5,063,870 |
| 2017-12-04 | $28.12 | $28.38 | $27.36 | $27.49 | $18.16 | 2,789,050 |
| 2017-12-01 | $27.35 | $28.30 | $27.06 | $28.11 | $18.57 | 3,053,600 |
| 2017-11-30 | $27.93 | $28.42 | $27.19 | $27.32 | $18.05 | 3,404,500 |
| 2017-11-29 | $27.87 | $28.48 | $27.72 | $27.98 | $18.48 | 3,777,930 |
| 2017-11-28 | $27.54 | $28.10 | $26.82 | $27.92 | $18.44 | 4,700,760 |
| 2017-11-27 | $29.48 | $29.68 | $27.11 | $27.65 | $18.26 | 3,787,160 |
| 2017-11-24 | $28.64 | $29.30 | $28.45 | $29.18 | $19.28 | 3,341,730 |
| 2017-11-23 | $30.55 | $30.82 | $29.01 | $29.03 | $19.18 | 5,303,740 |
| 2017-11-22 | $30.95 | $31.67 | $30.67 | $30.73 | $20.30 | 5,609,440 |
| 2017-11-21 | $30.49 | $31.20 | $30.30 | $31.12 | $20.56 | 5,634,830 |
| 2017-11-20 | $29.76 | $30.61 | $29.01 | $30.61 | $20.22 | 4,480,060 |
| 2017-11-17 | $29.80 | $31.22 | $29.80 | $29.94 | $19.78 | 5,986,750 |
| 2017-11-16 | $30.02 | $30.90 | $30.02 | $30.26 | $19.99 | 5,185,480 |
| 2017-11-15 | $31.50 | $32.28 | $29.93 | $30.01 | $19.82 | 9,863,340 |
| 2017-11-14 | $33.98 | $33.98 | $30.52 | $31.90 | $21.07 | 11,293,250 |
| 2017-11-13 | $34.60 | $35.39 | $33.80 | $33.91 | $22.40 | 10,036,160 |
| 2017-11-10 | $33.90 | $34.45 | $33.66 | $34.14 | $22.55 | 9,506,610 |
| 2017-11-09 | $33.99 | $34.43 | $33.26 | $34.03 | $22.48 | 9,420,780 |
| 2017-11-08 | $32.85 | $35.25 | $32.45 | $33.90 | $22.39 | 16,872,730 |
| 2017-11-07 | $33.50 | $33.57 | $32.41 | $32.87 | $21.71 | 8,552,070 |
| 2017-11-06 | $34.30 | $34.63 | $32.65 | $33.20 | $21.93 | 14,348,700 |
| 2017-11-03 | $34.87 | $35.56 | $33.79 | $34.30 | $22.66 | 12,574,040 |
| 2017-11-02 | $35.40 | $36.30 | $34.86 | $35.30 | $23.32 | 23,328,000 |
| 2017-11-01 | $32.12 | $34.85 | $32.12 | $34.85 | $23.02 | 14,078,960 |
| 2017-10-31 | $30.66 | $31.71 | $30.66 | $31.68 | $20.93 | 4,862,600 |
| 2017-10-30 | $32.20 | $32.25 | $30.60 | $30.86 | $20.39 | 6,216,850 |
| 2017-10-27 | $32.20 | $32.98 | $32.02 | $32.36 | $21.38 | 5,816,330 |
| 2017-10-26 | $32.80 | $32.84 | $32.17 | $32.29 | $21.33 | 5,152,290 |
| 2017-10-25 | $32.67 | $32.67 | $31.85 | $32.65 | $21.57 | 5,550,660 |
| 2017-10-24 | $32.39 | $33.48 | $32.39 | $32.74 | $21.63 | 8,455,170 |
| 2017-10-23 | $32.17 | $32.35 | $31.81 | $32.20 | $21.27 | 4,851,200 |
| 2017-10-20 | $31.27 | $32.65 | $31.27 | $32.38 | $21.39 | 9,459,960 |
| 2017-10-19 | $30.74 | $31.87 | $30.57 | $31.16 | $20.58 | 6,357,170 |
| 2017-10-18 | $32.40 | $32.69 | $30.68 | $30.68 | $20.27 | 8,368,640 |
| 2017-10-17 | $32.36 | $32.97 | $32.08 | $32.32 | $21.35 | 5,200,520 |
| 2017-10-16 | $33.57 | $34.18 | $32.01 | $32.11 | $21.21 | 8,741,660 |
| 2017-10-13 | $32.97 | $34.39 | $32.50 | $33.91 | $22.40 | 10,340,580 |
| 2017-10-12 | $35.57 | $35.81 | $33.21 | $33.93 | $22.41 | 9,620,780 |
| 2017-10-11 | $35.77 | $35.97 | $34.88 | $35.39 | $23.38 | 6,837,360 |
| 2017-10-10 | $36.09 | $36.48 | $35.00 | $35.98 | $23.77 | 7,894,490 |
| 2017-10-09 | $35.90 | $36.85 | $35.65 | $36.00 | $23.78 | 8,231,480 |
| 2017-10-06 | $35.35 | $35.35 | $35.35 | $35.35 | $23.35 | 0 |
| 2017-10-05 | $35.35 | $35.35 | $35.35 | $35.35 | $23.35 | 0 |
| 2017-10-04 | $35.35 | $35.35 | $35.35 | $35.35 | $23.35 | 0 |
| 2017-10-03 | $35.35 | $35.35 | $35.35 | $35.35 | $23.35 | 0 |
| 2017-10-02 | $35.35 | $35.35 | $35.35 | $35.35 | $23.35 | 0 |
| 2017-09-29 | $36.07 | $36.58 | $34.60 | $35.35 | $23.35 | 9,991,490 |
| 2017-09-28 | $36.67 | $36.85 | $35.81 | $35.95 | $23.75 | 10,617,510 |
| 2017-09-27 | $35.63 | $38.18 | $35.44 | $36.93 | $24.40 | 14,883,840 |
| 2017-09-26 | $35.00 | $36.46 | $34.57 | $35.59 | $23.51 | 11,821,180 |
| 2017-09-25 | $39.51 | $41.80 | $36.09 | $36.11 | $23.85 | 18,722,080 |
| 2017-09-22 | $38.71 | $40.73 | $36.97 | $40.10 | $26.49 | 15,208,300 |
| 2017-09-21 | $39.01 | $41.39 | $39.00 | $39.69 | $26.22 | 15,395,390 |
| 2017-09-20 | $98.26 | $99.39 | $95.61 | $99.18 | $26.21 | 4,860,390 |
| 2017-09-19 | $100.00 | $100.80 | $95.31 | $97.64 | $25.80 | 4,646,800 |
| 2017-09-18 | $98.20 | $101.50 | $96.25 | $99.38 | $26.26 | 5,068,790 |
| 2017-09-15 | $102.97 | $103.00 | $95.95 | $97.10 | $25.66 | 5,549,300 |
| 2017-09-14 | $105.50 | $105.93 | $100.02 | $102.05 | $26.96 | 5,376,820 |
| 2017-09-13 | $102.00 | $107.78 | $100.51 | $106.30 | $28.09 | 6,861,190 |
| 2017-09-12 | $116.01 | $118.00 | $100.10 | $102.99 | $27.21 | 10,929,980 |
| 2017-09-11 | $103.15 | $109.98 | $102.48 | $109.98 | $29.06 | 3,939,770 |
| 2017-09-08 | $98.25 | $100.44 | $96.60 | $99.98 | $26.42 | 5,022,270 |
| 2017-09-07 | $98.41 | $103.88 | $97.15 | $98.00 | $25.89 | 6,214,300 |
| 2017-09-06 | $96.03 | $102.50 | $94.60 | $99.35 | $26.25 | 7,396,020 |
| 2017-09-05 | $86.43 | $95.48 | $86.00 | $95.48 | $25.23 | 6,440,610 |
| 2017-09-04 | $87.17 | $88.49 | $86.01 | $86.80 | $22.93 | 3,286,420 |
| 2017-09-01 | $84.40 | $89.85 | $83.52 | $87.50 | $23.12 | 5,260,430 |
| 2017-08-31 | $82.50 | $86.20 | $82.50 | $85.01 | $22.46 | 4,514,140 |
| 2017-08-30 | $83.21 | $84.18 | $81.60 | $82.63 | $21.83 | 2,990,370 |
| 2017-08-29 | $82.90 | $86.88 | $82.18 | $83.60 | $22.09 | 6,675,250 |
| 2017-08-28 | $75.02 | $82.72 | $75.00 | $82.72 | $21.86 | 4,497,680 |
| 2017-08-25 | $74.88 | $75.67 | $74.70 | $75.20 | $19.87 | 1,196,150 |
| 2017-08-24 | $76.20 | $76.28 | $74.90 | $75.18 | $19.86 | 1,195,510 |
| 2017-08-23 | $76.05 | $76.58 | $75.01 | $76.10 | $20.11 | 1,662,410 |
| 2017-08-22 | $76.60 | $77.97 | $75.45 | $76.75 | $20.28 | 3,144,930 |
| 2017-08-21 | $75.50 | $76.58 | $75.20 | $76.58 | $20.23 | 1,720,480 |
| 2017-08-18 | $74.05 | $75.39 | $74.04 | $75.20 | $19.87 | 1,114,160 |
| 2017-08-17 | $73.35 | $75.06 | $72.75 | $74.65 | $19.72 | 2,412,600 |
| 2017-08-16 | $74.40 | $76.80 | $74.11 | $75.24 | $19.88 | 2,453,280 |
| 2017-08-15 | $74.45 | $75.89 | $73.57 | $74.40 | $19.66 | 2,056,940 |
| 2017-08-14 | $72.89 | $74.99 | $72.50 | $74.44 | $19.67 | 1,613,530 |
| 2017-08-11 | $73.65 | $74.46 | $71.85 | $72.40 | $19.13 | 1,863,480 |
| 2017-08-10 | $75.81 | $76.90 | $73.30 | $73.95 | $19.54 | 1,741,930 |
| 2017-08-09 | $75.15 | $76.50 | $75.15 | $75.80 | $20.03 | 1,598,470 |
| 2017-08-08 | $79.95 | $80.35 | $74.00 | $75.00 | $19.82 | 3,215,880 |
| 2017-08-07 | $80.10 | $81.61 | $79.21 | $80.00 | $21.14 | 1,549,210 |
| 2017-08-04 | $84.13 | $84.31 | $79.21 | $80.85 | $21.36 | 3,139,460 |
| 2017-08-03 | $83.01 | $85.95 | $82.51 | $83.91 | $22.17 | 2,463,280 |
| 2017-08-02 | $86.43 | $86.95 | $83.35 | $83.50 | $22.06 | 3,111,420 |
| 2017-08-01 | $83.45 | $89.20 | $82.80 | $86.42 | $22.83 | 3,778,140 |
| 2017-07-31 | $83.92 | $85.00 | $82.12 | $83.40 | $22.04 | 3,342,730 |
| 2017-07-28 | $80.50 | $85.00 | $80.50 | $84.00 | $22.19 | 3,957,880 |
| 2017-07-27 | $81.36 | $83.75 | $80.10 | $81.68 | $21.58 | 3,152,240 |
| 2017-07-26 | $82.98 | $83.17 | $81.20 | $81.45 | $21.52 | 1,989,110 |
| 2017-07-25 | $82.17 | $84.84 | $81.50 | $82.90 | $21.90 | 2,348,830 |
| 2017-07-24 | $83.30 | $84.49 | $81.03 | $82.70 | $21.85 | 2,277,680 |
| 2017-07-21 | $83.53 | $84.67 | $82.41 | $83.79 | $22.14 | 1,698,240 |
| 2017-07-20 | $79.60 | $86.50 | $79.26 | $84.35 | $22.29 | 5,044,800 |
| 2017-07-19 | $79.10 | $81.24 | $76.76 | $80.49 | $21.27 | 4,167,470 |
| 2017-07-18 | $79.50 | $80.84 | $77.80 | $79.30 | $20.95 | 3,177,160 |
| 2017-07-17 | $83.04 | $83.36 | $78.00 | $80.00 | $21.14 | 5,961,240 |
| 2017-07-14 | $83.30 | $86.88 | $82.27 | $83.68 | $22.11 | 6,120,500 |
| 2017-07-13 | $80.30 | $86.67 | $78.77 | $83.60 | $22.09 | 7,622,830 |
| 2017-07-12 | $75.88 | $81.97 | $75.10 | $80.30 | $21.22 | 6,669,520 |
| 2017-07-11 | $83.80 | $83.80 | $74.00 | $76.92 | $20.32 | 6,194,180 |
| 2017-07-10 | $76.10 | $78.96 | $76.00 | $77.45 | $20.46 | 1,987,200 |
| 2017-07-07 | $74.30 | $77.35 | $74.30 | $76.75 | $20.28 | 1,950,530 |
| 2017-07-06 | $72.50 | $76.01 | $72.25 | $74.67 | $19.73 | 2,743,460 |
| 2017-07-05 | $71.40 | $72.55 | $71.40 | $72.52 | $19.16 | 1,989,980 |
| 2017-07-04 | $69.51 | $72.18 | $69.51 | $71.69 | $18.94 | 1,615,240 |
| 2017-07-03 | $67.95 | $70.20 | $67.95 | $70.20 | $18.55 | 1,820,790 |
| 2017-06-30 | $69.40 | $69.40 | $69.40 | $69.40 | $18.34 | 0 |
| 2017-06-29 | $69.40 | $69.40 | $69.40 | $69.40 | $18.34 | 0 |
| 2017-06-28 | $69.09 | $69.45 | $68.20 | $69.40 | $18.34 | 1,058,450 |
| 2017-06-27 | $69.00 | $69.45 | $68.35 | $68.97 | $18.22 | 681,150 |
| 2017-06-26 | $68.10 | $69.60 | $68.05 | $69.05 | $18.24 | 824,680 |
| 2017-06-23 | $67.90 | $68.70 | $67.40 | $68.28 | $18.04 | 1,237,180 |
| 2017-06-22 | $68.00 | $68.45 | $67.00 | $67.22 | $17.76 | 856,830 |
| 2017-06-21 | $67.26 | $68.90 | $67.00 | $68.00 | $17.97 | 1,397,980 |
| 2017-06-20 | $65.48 | $68.22 | $65.14 | $67.60 | $17.86 | 1,752,420 |
| 2017-06-19 | $65.16 | $65.50 | $64.70 | $65.26 | $17.24 | 366,670 |
| 2017-06-16 | $64.85 | $65.40 | $64.85 | $65.16 | $17.22 | 419,460 |
| 2017-06-15 | $64.45 | $65.36 | $64.23 | $65.00 | $17.17 | 548,420 |
| 2017-06-14 | $64.80 | $65.27 | $64.09 | $64.45 | $17.03 | 657,920 |
| 2017-06-13 | $64.70 | $66.00 | $64.09 | $65.14 | $17.21 | 929,160 |
| 2017-06-12 | $64.82 | $64.99 | $64.08 | $64.08 | $16.93 | 624,710 |
| 2017-06-09 | $63.54 | $64.98 | $63.00 | $64.80 | $17.12 | 846,920 |
| 2017-06-08 | $61.30 | $64.15 | $61.30 | $63.75 | $16.84 | 1,464,260 |
| 2017-06-07 | $61.00 | $62.70 | $60.90 | $62.30 | $16.46 | 1,105,890 |
| 2017-06-06 | $61.01 | $61.20 | $60.90 | $61.05 | $16.13 | 1,295,470 |
| 2017-06-05 | $61.90 | $61.90 | $60.96 | $61.25 | $16.10 | 817,240 |
| 2017-06-02 | $61.01 | $62.00 | $59.50 | $61.98 | $16.30 | 1,450,750 |
| 2017-06-01 | $60.85 | $61.66 | $60.82 | $61.10 | $16.06 | 756,880 |
| 2017-05-31 | $61.10 | $61.68 | $60.78 | $61.15 | $16.08 | 388,850 |
| 2017-05-30 | $61.08 | $61.08 | $61.08 | $61.08 | $16.06 | 0 |
| 2017-05-29 | $61.08 | $61.08 | $61.08 | $61.08 | $16.06 | 0 |
| 2017-05-26 | $60.81 | $61.24 | $60.49 | $61.08 | $16.06 | 390,250 |
| 2017-05-25 | $60.56 | $61.00 | $60.11 | $60.99 | $16.04 | 1,332,550 |
| 2017-05-24 | $60.00 | $60.55 | $59.81 | $60.54 | $15.92 | 588,620 |
| 2017-05-23 | $60.10 | $61.12 | $60.01 | $60.39 | $15.88 | 741,300 |
| 2017-05-22 | $60.63 | $61.15 | $59.95 | $60.20 | $15.83 | 462,900 |
| 2017-05-19 | $61.00 | $61.48 | $60.73 | $61.17 | $16.08 | 574,220 |
| 2017-05-18 | $61.58 | $62.13 | $60.95 | $61.15 | $16.08 | 614,960 |
| 2017-05-17 | $59.85 | $62.10 | $59.33 | $61.60 | $16.20 | 1,422,650 |
| 2017-05-16 | $58.88 | $60.10 | $58.60 | $60.06 | $15.79 | 612,710 |
| 2017-05-15 | $59.23 | $59.59 | $59.18 | $59.21 | $15.57 | 378,770 |
| 2017-05-12 | $59.19 | $59.54 | $58.48 | $59.27 | $15.58 | 538,670 |
| 2017-05-11 | $59.78 | $59.80 | $58.60 | $58.87 | $15.48 | 498,900 |
| 2017-05-10 | $60.15 | $60.80 | $59.83 | $60.10 | $15.80 | 497,570 |
| 2017-05-09 | $60.49 | $60.58 | $59.50 | $60.10 | $15.80 | 575,270 |
| 2017-05-08 | $61.79 | $62.00 | $60.00 | $60.38 | $15.88 | 943,670 |
| 2017-05-05 | $61.45 | $62.15 | $61.31 | $61.80 | $16.25 | 520,400 |
| 2017-05-04 | $61.63 | $62.33 | $61.33 | $61.65 | $16.21 | 535,420 |
| 2017-05-03 | $61.95 | $62.15 | $61.18 | $61.96 | $16.29 | 576,050 |
| 2017-05-02 | $61.60 | $62.26 | $61.20 | $61.96 | $16.29 | 413,330 |
| 2017-05-01 | $61.85 | $61.85 | $61.85 | $61.85 | $16.26 | 0 |
| 2017-04-28 | $61.05 | $61.94 | $61.03 | $61.85 | $16.26 | 432,920 |
| 2017-04-27 | $60.00 | $62.50 | $60.00 | $62.05 | $16.31 | 985,530 |
| 2017-04-26 | $64.24 | $64.52 | $62.78 | $62.82 | $16.52 | 854,900 |
| 2017-04-25 | $63.38 | $64.65 | $63.00 | $64.00 | $16.83 | 2,079,220 |
| 2017-04-24 | $63.00 | $63.50 | $62.02 | $63.38 | $16.66 | 376,590 |
| 2017-04-21 | $64.00 | $64.08 | $62.96 | $63.20 | $16.62 | 424,410 |
| 2017-04-20 | $62.67 | $63.90 | $62.20 | $63.44 | $16.68 | 988,150 |
| 2017-04-19 | $61.30 | $62.50 | $61.14 | $62.45 | $16.42 | 896,380 |
| 2017-04-18 | $61.48 | $61.87 | $61.12 | $61.45 | $16.16 | 346,070 |
| 2017-04-17 | $62.51 | $62.80 | $60.88 | $61.45 | $16.16 | 729,250 |
| 2017-04-14 | $62.68 | $62.80 | $61.80 | $62.30 | $16.38 | 551,340 |
| 2017-04-13 | $62.30 | $63.00 | $62.10 | $62.90 | $16.54 | 483,950 |
| 2017-04-12 | $63.00 | $63.41 | $62.20 | $62.40 | $16.41 | 787,630 |
| 2017-04-11 | $64.27 | $65.45 | $62.26 | $63.00 | $16.56 | 1,423,130 |
| 2017-04-10 | $66.88 | $66.88 | $63.30 | $64.60 | $16.98 | 1,875,790 |
| 2017-04-07 | $67.72 | $67.91 | $66.27 | $67.10 | $17.64 | 1,428,990 |
| 2017-04-06 | $68.14 | $68.30 | $67.30 | $67.72 | $17.81 | 1,433,860 |
| 2017-04-05 | $67.40 | $68.24 | $66.82 | $68.21 | $17.93 | 1,947,460 |
| 2017-04-04 | $67.44 | $67.44 | $67.44 | $67.44 | $17.73 | 0 |
| 2017-04-03 | $67.44 | $67.44 | $67.44 | $67.44 | $17.73 | 0 |
| 2017-03-31 | $67.58 | $67.65 | $66.58 | $67.44 | $17.73 | 1,388,970 |
| 2017-03-30 | $66.19 | $67.53 | $65.50 | $67.40 | $17.72 | 2,071,150 |
| 2017-03-29 | $66.06 | $66.49 | $65.70 | $65.87 | $17.32 | 713,310 |
| 2017-03-28 | $66.58 | $66.76 | $66.00 | $66.22 | $17.41 | 547,560 |
| 2017-03-27 | $67.20 | $67.35 | $65.68 | $66.55 | $17.50 | 908,860 |
| 2017-03-24 | $66.65 | $67.20 | $65.68 | $67.18 | $17.66 | 1,279,340 |
| 2017-03-23 | $66.20 | $67.38 | $65.80 | $66.34 | $17.44 | 1,029,810 |
| 2017-03-22 | $66.66 | $67.40 | $66.20 | $66.42 | $17.46 | 1,171,150 |
| 2017-03-21 | $66.80 | $67.47 | $66.80 | $67.24 | $17.68 | 1,096,010 |
| 2017-03-20 | $66.54 | $67.49 | $66.50 | $66.90 | $17.59 | 956,040 |
| 2017-03-17 | $67.70 | $68.20 | $67.12 | $67.12 | $17.65 | 1,290,610 |
| 2017-03-16 | $67.98 | $68.40 | $67.50 | $67.70 | $17.80 | 1,402,730 |
| 2017-03-15 | $69.30 | $69.30 | $67.42 | $68.11 | $17.91 | 2,434,980 |
| 2017-03-14 | $69.76 | $69.76 | $69.76 | $69.76 | $18.34 | 0 |
| 2017-03-13 | $69.76 | $69.76 | $69.76 | $69.76 | $18.34 | 0 |
| 2017-03-10 | $67.01 | $69.96 | $67.01 | $69.76 | $18.34 | 2,306,180 |
| 2017-03-09 | $67.56 | $68.20 | $67.08 | $67.40 | $17.72 | 1,124,540 |
| 2017-03-08 | $68.80 | $69.28 | $67.06 | $67.08 | $17.64 | 1,553,850 |
| 2017-03-07 | $69.00 | $69.40 | $68.55 | $68.81 | $18.09 | 747,530 |
| 2017-03-06 | $69.05 | $69.68 | $68.44 | $68.80 | $18.09 | 1,198,080 |
| 2017-03-03 | $67.95 | $69.38 | $67.20 | $69.06 | $18.16 | 1,223,660 |
| 2017-03-02 | $67.61 | $69.81 | $67.52 | $67.95 | $17.87 | 864,090 |
| 2017-03-01 | $68.28 | $68.36 | $67.20 | $67.20 | $17.67 | 823,080 |
| 2017-02-28 | $68.48 | $68.48 | $67.08 | $68.16 | $17.92 | 1,051,300 |
| 2017-02-27 | $66.11 | $69.35 | $66.11 | $67.87 | $17.84 | 1,364,220 |
| 2017-02-24 | $66.46 | $66.46 | $66.46 | $66.46 | $17.47 | 0 |
| 2017-02-23 | $66.46 | $66.46 | $66.46 | $66.46 | $17.47 | 0 |
| 2017-02-22 | $66.46 | $66.46 | $66.46 | $66.46 | $17.47 | 0 |
| 2017-02-21 | $66.46 | $66.46 | $66.46 | $66.46 | $17.47 | 0 |
| 2017-02-20 | $66.65 | $66.70 | $65.68 | $66.46 | $17.47 | 961,310 |
| 2017-02-17 | $66.57 | $66.82 | $65.30 | $66.64 | $17.52 | 1,049,150 |
| 2017-02-16 | $65.33 | $66.79 | $65.06 | $66.55 | $17.50 | 1,619,220 |
| 2017-02-15 | $65.75 | $65.96 | $64.62 | $64.94 | $17.07 | 1,121,570 |
| 2017-02-14 | $63.24 | $65.90 | $62.92 | $65.75 | $17.29 | 2,183,230 |
| 2017-02-13 | $62.00 | $63.40 | $62.00 | $63.15 | $16.60 | 673,940 |
| 2017-02-10 | $63.38 | $63.39 | $62.40 | $62.80 | $16.51 | 708,150 |
| 2017-02-09 | $63.08 | $63.50 | $62.75 | $63.38 | $16.66 | 898,550 |
| 2017-02-08 | $62.30 | $63.30 | $62.30 | $63.07 | $16.58 | 470,420 |
| 2017-02-07 | $63.25 | $63.25 | $62.29 | $62.52 | $16.44 | 332,860 |
| 2017-02-06 | $62.55 | $63.30 | $62.08 | $63.02 | $16.57 | 351,320 |
| 2017-02-03 | $63.88 | $63.98 | $62.50 | $62.55 | $16.45 | 369,440 |
| 2017-02-02 | $63.74 | $63.74 | $63.74 | $63.74 | $16.76 | 0 |
| 2017-02-01 | $63.74 | $63.74 | $63.74 | $63.74 | $16.76 | 0 |
| 2017-01-31 | $63.74 | $63.74 | $63.74 | $63.74 | $16.76 | 0 |
| 2017-01-30 | $63.74 | $63.74 | $63.74 | $63.74 | $16.76 | 0 |
| 2017-01-27 | $63.74 | $63.74 | $63.74 | $63.74 | $16.76 | 0 |
| 2017-01-26 | $63.29 | $63.85 | $62.88 | $63.74 | $16.76 | 322,450 |
| 2017-01-25 | $61.95 | $63.07 | $61.82 | $62.82 | $16.52 | 497,750 |
| 2017-01-24 | $62.10 | $62.15 | $61.65 | $61.95 | $16.29 | 337,670 |
| 2017-01-23 | $61.26 | $62.30 | $60.80 | $61.88 | $16.27 | 608,460 |
| 2017-01-20 | $60.11 | $61.65 | $60.02 | $61.41 | $16.15 | 499,950 |
| 2017-01-19 | $60.30 | $60.59 | $59.36 | $60.22 | $15.83 | 506,110 |
| 2017-01-18 | $61.07 | $61.53 | $59.25 | $60.00 | $15.78 | 1,006,950 |
| 2017-01-17 | $59.11 | $61.80 | $59.10 | $61.13 | $16.07 | 853,270 |
| 2017-01-16 | $63.11 | $63.41 | $58.04 | $59.98 | $15.77 | 1,602,850 |
| 2017-01-13 | $65.15 | $65.29 | $62.78 | $63.41 | $16.67 | 1,629,810 |
| 2017-01-12 | $64.47 | $65.84 | $64.20 | $64.95 | $17.08 | 1,037,830 |
| 2017-01-11 | $63.81 | $64.87 | $63.40 | $64.51 | $16.96 | 905,460 |
| 2017-01-10 | $63.52 | $64.44 | $63.52 | $64.18 | $16.87 | 601,080 |
| 2017-01-09 | $63.10 | $64.47 | $63.00 | $63.51 | $16.70 | 868,350 |
| 2017-01-06 | $64.11 | $64.77 | $63.37 | $63.49 | $16.69 | 931,920 |
| 2017-01-05 | $64.58 | $64.77 | $63.81 | $64.12 | $16.86 | 1,064,460 |
| 2017-01-04 | $63.12 | $65.40 | $62.56 | $64.75 | $17.02 | 1,428,920 |
| 2017-01-03 | $62.98 | $63.54 | $62.91 | $63.13 | $16.60 | 663,140 |
| 2017-01-02 | $62.58 | $62.58 | $62.58 | $62.58 | $16.45 | 0 |
| 2016-12-30 | $62.28 | $62.70 | $62.11 | $62.58 | $16.45 | 442,850 |
| 2016-12-29 | $62.00 | $62.49 | $61.90 | $62.20 | $16.35 | 561,500 |
| 2016-12-28 | $61.89 | $62.15 | $61.71 | $62.00 | $16.30 | 632,500 |
| 2016-12-27 | $61.30 | $62.62 | $61.12 | $61.90 | $16.28 | 808,220 |
| 2016-12-26 | $60.99 | $61.50 | $59.00 | $61.37 | $16.14 | 850,440 |
| 2016-12-23 | $60.11 | $60.79 | $59.85 | $60.70 | $15.96 | 827,330 |
| 2016-12-22 | $60.53 | $60.53 | $59.80 | $60.06 | $15.79 | 529,000 |
| 2016-12-21 | $60.70 | $61.00 | $59.97 | $60.56 | $15.92 | 799,970 |
| 2016-12-20 | $60.30 | $60.48 | $59.80 | $60.32 | $15.86 | 861,650 |
| 2016-12-19 | $60.68 | $60.73 | $60.04 | $60.08 | $15.80 | 671,360 |
| 2016-12-16 | $59.54 | $60.68 | $59.54 | $60.68 | $15.95 | 1,113,050 |
| 2016-12-15 | $58.89 | $60.38 | $58.89 | $59.72 | $15.70 | 830,140 |
| 2016-12-14 | $59.97 | $60.15 | $58.90 | $59.10 | $15.54 | 779,020 |
| 2016-12-13 | $59.50 | $60.68 | $58.10 | $59.95 | $15.76 | 2,070,720 |
| 2016-12-12 | $63.73 | $63.73 | $59.88 | $59.98 | $15.77 | 2,460,420 |
| 2016-12-09 | $65.06 | $65.16 | $63.80 | $63.80 | $16.77 | 1,451,250 |
| 2016-12-08 | $66.21 | $66.61 | $64.88 | $65.05 | $17.10 | 1,214,400 |
| 2016-12-07 | $65.81 | $66.27 | $65.23 | $66.13 | $17.39 | 822,630 |
| 2016-12-06 | $65.66 | $66.00 | $65.01 | $65.87 | $17.32 | 1,189,520 |
| 2016-12-05 | $66.89 | $68.60 | $65.08 | $65.18 | $17.14 | 2,712,200 |
| 2016-12-02 | $69.31 | $69.31 | $69.31 | $69.31 | $18.22 | 0 |
| 2016-12-01 | $69.31 | $69.31 | $69.31 | $69.31 | $18.22 | 0 |
| 2016-11-30 | $69.31 | $69.31 | $69.31 | $69.31 | $18.22 | 0 |
| 2016-11-29 | $69.31 | $69.31 | $69.31 | $69.31 | $18.22 | 0 |
| 2016-11-28 | $69.31 | $69.31 | $69.31 | $69.31 | $18.22 | 0 |
| 2016-11-25 | $69.31 | $69.31 | $69.31 | $69.31 | $18.22 | 0 |
| 2016-11-24 | $70.65 | $71.44 | $69.16 | $69.31 | $18.22 | 2,190,270 |
| 2016-11-23 | $73.00 | $74.89 | $70.61 | $70.98 | $18.66 | 3,266,290 |
| 2016-11-22 | $70.60 | $71.78 | $70.35 | $70.96 | $18.66 | 2,269,290 |
| 2016-11-21 | $68.84 | $71.28 | $68.15 | $70.96 | $18.66 | 2,582,990 |
| 2016-11-18 | $67.88 | $69.30 | $67.60 | $68.23 | $17.94 | 1,386,090 |
| 2016-11-17 | $68.02 | $68.02 | $66.78 | $67.38 | $17.72 | 1,213,750 |
| 2016-11-16 | $68.48 | $69.66 | $67.69 | $68.43 | $17.99 | 2,147,620 |
| 2016-11-15 | $67.50 | $68.49 | $66.84 | $68.49 | $18.01 | 1,610,410 |
| 2016-11-14 | $67.10 | $68.50 | $66.69 | $67.55 | $17.76 | 1,926,170 |
| 2016-11-11 | $66.25 | $67.47 | $66.04 | $66.75 | $17.55 | 2,068,450 |
| 2016-11-10 | $65.56 | $66.42 | $65.00 | $66.30 | $17.43 | 1,645,570 |
| 2016-11-09 | $66.00 | $66.50 | $64.12 | $64.75 | $17.02 | 1,488,410 |
| 2016-11-08 | $66.48 | $66.66 | $65.60 | $66.28 | $17.43 | 1,075,530 |
| 2016-11-07 | $65.47 | $66.51 | $65.33 | $66.01 | $17.36 | 1,186,920 |
| 2016-11-04 | $65.70 | $66.00 | $65.20 | $65.48 | $17.22 | 934,630 |
| 2016-11-03 | $65.50 | $66.55 | $65.02 | $65.79 | $17.30 | 1,475,110 |
| 2016-11-02 | $66.55 | $67.35 | $65.66 | $65.72 | $17.28 | 1,647,120 |
| 2016-11-01 | $66.16 | $67.09 | $65.66 | $66.78 | $17.56 | 1,800,160 |
| 2016-10-31 | $64.60 | $66.20 | $64.23 | $66.10 | $17.38 | 0 |
| 2016-10-28 | $65.18 | $65.51 | $64.55 | $64.57 | $16.98 | 738,420 |
| 2016-10-27 | $64.61 | $65.48 | $64.61 | $65.04 | $17.10 | 716,350 |
| 2016-10-26 | $65.35 | $65.75 | $64.31 | $64.90 | $17.06 | 1,196,340 |
| 2016-10-25 | $66.29 | $66.29 | $65.20 | $65.67 | $17.27 | 1,417,710 |
| 2016-10-24 | $65.48 | $66.68 | $65.25 | $66.25 | $17.42 | 1,402,920 |
| 2016-10-21 | $66.20 | $66.50 | $64.72 | $65.68 | $17.27 | 1,687,740 |
| 2016-10-20 | $66.16 | $67.38 | $65.71 | $66.08 | $17.37 | 1,884,580 |
| 2016-10-19 | $67.20 | $67.88 | $65.97 | $66.36 | $17.45 | 2,751,920 |
| 2016-10-18 | $63.40 | $66.28 | $63.31 | $66.14 | $17.39 | 2,611,230 |
| 2016-10-17 | $64.65 | $65.20 | $63.51 | $63.60 | $16.72 | 1,751,530 |
| 2016-10-14 | $64.09 | $66.82 | $64.09 | $65.20 | $17.14 | 2,500,140 |
| 2016-10-13 | $63.69 | $63.85 | $63.07 | $63.42 | $16.67 | 789,400 |
| 2016-10-12 | $63.60 | $63.86 | $63.21 | $63.38 | $16.66 | 588,350 |
| 2016-10-11 | $63.79 | $64.00 | $63.33 | $63.77 | $16.77 | 906,130 |
| 2016-10-10 | $62.00 | $63.88 | $61.82 | $63.87 | $16.79 | 1,041,750 |
| 2016-10-07 | $62.00 | $62.00 | $62.00 | $62.00 | $16.30 | 0 |
| 2016-10-06 | $62.00 | $62.00 | $62.00 | $62.00 | $16.30 | 0 |
| 2016-10-05 | $62.00 | $62.00 | $62.00 | $62.00 | $16.30 | 0 |
| 2016-10-04 | $62.00 | $62.00 | $62.00 | $62.00 | $16.30 | 0 |
| 2016-10-03 | $62.00 | $62.00 | $62.00 | $62.00 | $16.30 | 0 |
| 2016-09-30 | $61.32 | $62.10 | $61.01 | $62.00 | $16.30 | 470,150 |
| 2016-09-29 | $61.30 | $61.55 | $61.08 | $61.20 | $16.09 | 563,630 |
| 2016-09-28 | $61.50 | $62.00 | $60.91 | $61.17 | $16.08 | 814,620 |
| 2016-09-27 | $60.64 | $61.60 | $60.45 | $61.40 | $16.14 | 599,250 |
| 2016-09-26 | $63.10 | $63.10 | $60.80 | $60.96 | $16.03 | 1,295,810 |
| 2016-09-23 | $63.89 | $64.00 | $63.05 | $63.05 | $16.58 | 786,720 |
| 2016-09-22 | $64.50 | $64.66 | $63.48 | $63.67 | $16.74 | 1,102,220 |
| 2016-09-21 | $63.50 | $64.87 | $63.20 | $64.06 | $16.84 | 1,570,270 |
| 2016-09-20 | $62.93 | $63.40 | $62.38 | $63.06 | $16.58 | 724,000 |
| 2016-09-19 | $62.81 | $63.48 | $62.30 | $62.93 | $16.55 | 890,890 |
| 2016-09-16 | $62.90 | $62.90 | $62.90 | $62.90 | $16.54 | 0 |
| 2016-09-15 | $62.90 | $62.90 | $62.90 | $62.90 | $16.54 | 0 |
| 2016-09-14 | $61.64 | $63.20 | $61.20 | $62.90 | $16.54 | 1,276,090 |
| 2016-09-13 | $61.06 | $62.38 | $60.89 | $61.80 | $16.25 | 1,198,930 |
| 2016-09-12 | $61.20 | $62.30 | $60.58 | $60.59 | $15.93 | 1,291,440 |
| 2016-09-09 | $64.19 | $64.67 | $63.00 | $63.25 | $16.63 | 982,650 |
| 2016-09-08 | $63.37 | $64.78 | $63.28 | $64.00 | $16.83 | 981,570 |
| 2016-09-07 | $64.85 | $66.33 | $63.80 | $63.87 | $16.79 | 1,964,120 |
| 2016-09-06 | $62.20 | $64.60 | $62.19 | $64.51 | $16.96 | 1,887,890 |
| 2016-09-05 | $61.16 | $62.98 | $61.05 | $62.20 | $16.35 | 1,295,510 |
| 2016-09-02 | $62.06 | $62.32 | $60.70 | $61.19 | $16.09 | 1,533,500 |
| 2016-09-01 | $63.51 | $63.58 | $62.05 | $62.18 | $16.35 | 1,036,600 |
| 2016-08-31 | $63.46 | $63.96 | $62.77 | $63.59 | $16.72 | 941,440 |
| 2016-08-30 | $62.79 | $63.49 | $62.60 | $63.27 | $16.64 | 997,480 |
| 2016-08-29 | $62.47 | $62.98 | $62.00 | $62.48 | $16.43 | 1,090,300 |
| 2016-08-26 | $62.76 | $63.85 | $62.40 | $62.48 | $16.43 | 1,458,550 |
| 2016-08-25 | $63.74 | $63.74 | $61.52 | $62.48 | $16.43 | 1,242,290 |
| 2016-08-24 | $63.85 | $64.65 | $63.49 | $63.79 | $16.77 | 887,930 |
| 2016-08-23 | $63.60 | $64.41 | $63.08 | $63.35 | $16.66 | 946,660 |
| 2016-08-22 | $66.30 | $66.55 | $63.50 | $63.80 | $16.77 | 2,125,870 |
| 2016-08-19 | $66.08 | $67.02 | $66.00 | $66.64 | $17.52 | 1,113,570 |
| 2016-08-18 | $66.83 | $67.03 | $65.82 | $66.10 | $17.38 | 1,265,920 |
| 2016-08-17 | $65.82 | $67.52 | $65.82 | $66.80 | $17.56 | 1,306,080 |
| 2016-08-16 | $65.85 | $67.79 | $65.85 | $66.03 | $17.36 | 1,875,220 |
| 2016-08-15 | $63.51 | $66.46 | $62.91 | $66.15 | $17.39 | 1,736,110 |
| 2016-08-12 | $62.81 | $63.61 | $62.79 | $63.31 | $16.65 | 703,310 |
| 2016-08-11 | $64.80 | $65.10 | $63.00 | $63.00 | $16.56 | 1,371,690 |
| 2016-08-10 | $64.99 | $66.36 | $64.80 | $64.80 | $17.04 | 1,483,430 |
| 2016-08-09 | $63.66 | $65.00 | $63.66 | $64.89 | $17.06 | 1,219,990 |
| 2016-08-08 | $63.91 | $63.93 | $62.82 | $63.65 | $16.74 | 833,280 |
| 2016-08-05 | $64.78 | $64.88 | $63.60 | $63.75 | $16.76 | 705,670 |
| 2016-08-04 | $64.00 | $65.28 | $63.59 | $64.78 | $17.03 | 1,264,580 |
| 2016-08-03 | $64.70 | $64.80 | $63.60 | $64.01 | $16.83 | 850,580 |
| 2016-08-02 | $64.05 | $64.87 | $63.72 | $64.30 | $16.91 | 891,390 |
| 2016-08-01 | $65.40 | $65.40 | $63.01 | $63.72 | $16.75 | 1,425,110 |
| 2016-07-29 | $65.25 | $66.15 | $64.80 | $65.29 | $17.17 | 1,075,520 |
| 2016-07-28 | $65.80 | $66.55 | $64.51 | $65.26 | $17.16 | 1,817,750 |
| 2016-07-27 | $70.68 | $70.99 | $65.00 | $66.00 | $17.35 | 2,476,710 |
| 2016-07-26 | $70.31 | $71.33 | $70.01 | $70.68 | $18.58 | 1,218,960 |
| 2016-07-25 | $75.00 | $75.00 | $69.60 | $70.28 | $18.48 | 1,805,170 |
| 2016-07-22 | $75.00 | $75.58 | $71.50 | $71.68 | $18.85 | 3,305,260 |
| 2016-07-21 | $75.00 | $77.89 | $74.66 | $75.58 | $19.87 | 3,112,720 |
| 2016-07-20 | $75.45 | $75.80 | $73.70 | $74.60 | $19.61 | 2,287,580 |
| 2016-07-19 | $75.00 | $75.40 | $73.42 | $74.09 | $19.48 | 2,081,830 |
| 2016-07-18 | $75.05 | $75.84 | $74.25 | $74.83 | $19.67 | 2,077,740 |
| 2016-07-15 | $72.18 | $76.88 | $72.18 | $75.60 | $19.88 | 3,567,460 |
| 2016-07-14 | $73.50 | $73.90 | $72.00 | $73.19 | $19.24 | 1,800,190 |
| 2016-07-13 | $73.19 | $73.80 | $72.20 | $73.64 | $19.36 | 1,784,600 |
| 2016-07-12 | $72.42 | $73.43 | $70.00 | $72.60 | $19.09 | 2,132,710 |
| 2016-07-11 | $75.58 | $76.33 | $71.50 | $71.93 | $18.91 | 2,601,340 |
| 2016-07-08 | $77.02 | $77.53 | $75.17 | $75.51 | $19.85 | 2,009,520 |
| 2016-07-07 | $77.33 | $77.88 | $74.22 | $77.50 | $20.38 | 3,467,150 |
| 2016-07-06 | $76.40 | $79.50 | $76.09 | $77.51 | $20.38 | 3,322,150 |
| 2016-07-05 | $78.00 | $78.37 | $75.80 | $77.15 | $20.28 | 3,002,210 |
| 2016-07-04 | $76.70 | $78.55 | $76.30 | $77.89 | $20.48 | 2,548,110 |
| 2016-07-01 | $77.40 | $78.78 | $77.03 | $77.40 | $20.35 | 1,922,470 |
| 2016-06-30 | $80.39 | $80.39 | $76.71 | $77.41 | $20.35 | 3,473,830 |
| 2016-06-29 | $78.85 | $81.49 | $77.53 | $80.80 | $21.24 | 4,826,080 |
| 2016-06-28 | $78.00 | $80.50 | $76.86 | $78.56 | $20.66 | 4,629,720 |
| 2016-06-27 | $75.00 | $78.70 | $74.62 | $78.01 | $20.51 | 4,508,740 |
| 2016-06-24 | $75.15 | $77.20 | $72.50 | $75.69 | $19.90 | 4,336,100 |
| 2016-06-23 | $78.50 | $79.39 | $74.50 | $75.50 | $19.85 | 3,532,370 |
| 2016-06-22 | $77.08 | $79.10 | $76.58 | $78.99 | $20.77 | 4,082,030 |
| 2016-06-21 | $81.10 | $83.70 | $75.49 | $77.55 | $20.39 | 6,521,330 |
| 2016-06-20 | $81.60 | $82.80 | $79.61 | $80.00 | $21.03 | 7,875,070 |
| 2016-06-17 | $75.00 | $82.06 | $74.03 | $81.53 | $21.44 | 11,660,660 |
| 2016-06-16 | $77.00 | $78.79 | $74.56 | $74.60 | $19.61 | 8,636,450 |
| 2016-06-15 | $67.40 | $74.38 | $66.50 | $74.38 | $19.56 | 5,872,690 |
| 2016-06-14 | $67.49 | $69.75 | $66.50 | $67.62 | $17.78 | 1,961,540 |
| 2016-06-13 | $74.30 | $74.60 | $68.76 | $68.76 | $18.08 | 4,421,160 |
| 2016-06-10 | $76.40 | $76.40 | $76.40 | $76.40 | $20.09 | 0 |
| 2016-06-09 | $76.40 | $76.40 | $76.40 | $76.40 | $20.09 | 0 |
| 2016-06-08 | $78.10 | $78.81 | $76.08 | $76.40 | $20.09 | 4,085,690 |
| 2016-06-07 | $74.30 | $79.49 | $73.60 | $78.38 | $20.61 | 5,434,020 |
| 2016-06-06 | $74.10 | $74.93 | $73.30 | $74.42 | $19.57 | 3,695,830 |
| 2016-06-03 | $77.00 | $79.68 | $75.33 | $75.49 | $19.85 | 4,442,010 |
| 2016-06-02 | $78.00 | $78.50 | $74.80 | $76.40 | $20.09 | 4,680,340 |
| 2016-06-01 | $73.80 | $79.02 | $73.05 | $77.74 | $20.44 | 6,146,120 |
| 2016-05-31 | $74.50 | $76.51 | $70.00 | $75.50 | $19.85 | 5,267,520 |
| 2016-05-30 | $76.99 | $77.20 | $71.90 | $72.10 | $18.93 | 4,953,900 |
| 2016-05-27 | $70.88 | $70.88 | $70.88 | $70.88 | $18.61 | 0 |
| 2016-05-26 | $70.88 | $70.88 | $70.88 | $70.88 | $18.61 | 0 |
| 2016-05-25 | $70.88 | $70.88 | $70.88 | $70.88 | $18.61 | 0 |
| 2016-05-24 | $70.88 | $70.88 | $70.88 | $70.88 | $18.61 | 0 |
| 2016-05-23 | $70.88 | $70.88 | $70.88 | $70.88 | $18.61 | 0 |
| 2016-05-20 | $70.88 | $70.88 | $70.88 | $70.88 | $18.61 | 0 |
| 2016-05-19 | $70.88 | $70.88 | $70.88 | $70.88 | $18.61 | 0 |
| 2016-05-18 | $70.88 | $70.88 | $70.88 | $70.88 | $18.61 | 0 |
| 2016-05-17 | $70.88 | $70.88 | $70.88 | $70.88 | $18.61 | 0 |
| 2016-05-16 | $70.88 | $70.88 | $70.88 | $70.88 | $18.61 | 0 |
| 2016-05-13 | $70.88 | $70.88 | $70.88 | $70.88 | $18.61 | 0 |
| 2016-05-12 | $70.88 | $70.88 | $70.88 | $70.88 | $18.61 | 0 |
| 2016-05-11 | $70.88 | $70.88 | $70.88 | $70.88 | $18.61 | 0 |
| 2016-05-10 | $70.88 | $70.88 | $70.88 | $70.88 | $18.61 | 0 |
| 2016-05-09 | $70.88 | $70.88 | $70.88 | $70.88 | $18.61 | 0 |
| 2016-05-06 | $70.88 | $70.88 | $70.88 | $70.88 | $18.61 | 0 |
| 2016-05-05 | $70.88 | $70.88 | $70.88 | $70.88 | $18.61 | 0 |
| 2016-05-04 | $70.88 | $70.88 | $70.88 | $70.88 | $18.61 | 0 |
| 2016-05-03 | $70.88 | $70.88 | $70.88 | $70.88 | $18.61 | 0 |
| 2016-05-02 | $70.88 | $70.88 | $70.88 | $70.88 | $18.61 | 0 |
| 2016-04-29 | $70.88 | $70.88 | $70.88 | $70.88 | $18.61 | 0 |
| 2016-04-28 | $70.88 | $70.88 | $70.88 | $70.88 | $18.61 | 0 |
| 2016-04-27 | $70.88 | $70.88 | $70.88 | $70.88 | $18.61 | 0 |
| 2016-04-26 | $70.88 | $70.88 | $70.88 | $70.88 | $18.61 | 0 |
| 2016-04-25 | $70.88 | $70.88 | $70.88 | $70.88 | $18.61 | 0 |
| 2016-04-22 | $70.88 | $70.88 | $70.88 | $70.88 | $18.61 | 0 |
| 2016-04-21 | $70.88 | $70.88 | $70.88 | $70.88 | $18.61 | 0 |
| 2016-04-20 | $70.88 | $70.88 | $70.88 | $70.88 | $18.61 | 0 |
| 2016-04-19 | $70.88 | $70.88 | $70.88 | $70.88 | $18.61 | 0 |
| 2016-04-18 | $70.88 | $70.88 | $70.88 | $70.88 | $18.61 | 0 |
| 2016-04-15 | $70.88 | $70.88 | $70.88 | $70.88 | $18.61 | 0 |
| 2016-04-14 | $71.30 | $71.49 | $70.41 | $70.88 | $18.61 | 719,260 |
| 2016-04-13 | $71.29 | $72.99 | $69.91 | $70.50 | $18.51 | 2,451,910 |
| 2016-04-12 | $71.48 | $71.48 | $67.00 | $69.02 | $18.12 | 2,086,790 |
| 2016-04-11 | $72.75 | $73.78 | $71.01 | $71.86 | $18.87 | 2,003,600 |
| 2016-04-08 | $70.01 | $73.96 | $69.00 | $72.35 | $19.00 | 3,208,620 |
| 2016-04-07 | $75.00 | $75.50 | $71.00 | $71.60 | $18.80 | 3,234,390 |
| 2016-04-06 | $72.80 | $75.70 | $72.21 | $74.00 | $19.43 | 2,829,330 |
| 2016-04-05 | $70.00 | $76.79 | $69.05 | $73.90 | $19.40 | 4,559,300 |
| 2016-04-04 | $70.15 | $70.15 | $70.15 | $70.15 | $18.42 | 0 |
| 2016-04-01 | $64.49 | $71.59 | $62.70 | $70.15 | $18.42 | 4,723,730 |
| 2016-03-31 | $67.40 | $67.66 | $64.64 | $65.13 | $17.10 | 2,798,940 |
| 2016-03-30 | $63.50 | $67.45 | $62.03 | $66.40 | $17.44 | 3,094,960 |
| 2016-03-29 | $64.62 | $65.99 | $60.60 | $62.00 | $16.28 | 2,882,670 |
| 2016-03-28 | $65.98 | $67.59 | $65.18 | $65.40 | $17.17 | 2,961,260 |
| 2016-03-25 | $65.10 | $66.79 | $63.60 | $64.88 | $17.04 | 2,735,800 |
| 2016-03-24 | $66.50 | $69.73 | $65.34 | $65.73 | $17.26 | 3,329,490 |
| 2016-03-23 | $65.58 | $67.98 | $64.90 | $67.80 | $17.80 | 3,700,860 |
| 2016-03-22 | $66.63 | $70.20 | $65.61 | $66.65 | $17.50 | 4,509,490 |
| 2016-03-21 | $70.50 | $70.50 | $66.01 | $67.55 | $17.74 | 5,251,600 |
| 2016-03-18 | $64.00 | $67.97 | $63.14 | $67.97 | $17.85 | 5,153,900 |
| 2016-03-17 | $56.00 | $61.79 | $55.69 | $61.79 | $16.22 | 4,066,700 |
| 2016-03-16 | $57.90 | $58.50 | $54.16 | $56.17 | $14.75 | 3,183,570 |
| 2016-03-15 | $53.00 | $57.50 | $52.56 | $56.07 | $14.72 | 3,854,670 |
| 2016-03-14 | $49.55 | $52.80 | $49.40 | $52.80 | $13.86 | 3,123,550 |
| 2016-03-11 | $47.78 | $48.95 | $47.00 | $48.00 | $12.60 | 1,611,610 |
| 2016-03-10 | $51.96 | $52.77 | $49.38 | $49.79 | $13.07 | 1,851,900 |
| 2016-03-09 | $50.69 | $53.30 | $48.66 | $51.76 | $13.59 | 2,376,020 |
| 2016-03-08 | $49.60 | $51.78 | $45.32 | $51.15 | $13.43 | 2,529,250 |
| 2016-03-07 | $51.90 | $52.80 | $50.00 | $50.30 | $13.21 | 1,659,220 |
| 2016-03-04 | $52.98 | $54.89 | $48.80 | $50.05 | $13.14 | 2,657,080 |
| 2016-03-03 | $51.90 | $55.48 | $51.25 | $52.64 | $13.82 | 3,014,130 |
| 2016-03-02 | $48.50 | $52.99 | $47.10 | $52.00 | $13.65 | 2,966,380 |
| 2016-03-01 | $49.90 | $51.14 | $46.94 | $49.23 | $12.93 | 4,389,030 |
| 2016-02-29 | $57.10 | $57.49 | $52.16 | $52.16 | $13.70 | 1,381,510 |
| 2016-02-26 | $54.71 | $59.99 | $54.71 | $57.95 | $15.22 | 4,319,070 |
| 2016-02-25 | $58.81 | $62.42 | $53.45 | $54.71 | $14.37 | 4,847,860 |
| 2016-02-24 | $59.50 | $59.60 | $55.38 | $58.10 | $15.26 | 3,794,280 |
| 2016-02-23 | $61.04 | $61.04 | $58.00 | $60.30 | $15.83 | 3,336,400 |
| 2016-02-22 | $55.51 | $61.04 | $54.60 | $61.04 | $16.03 | 4,692,610 |
| 2016-02-19 | $52.18 | $57.00 | $51.80 | $55.49 | $14.57 | 3,867,740 |
| 2016-02-18 | $52.00 | $54.20 | $51.53 | $53.00 | $13.92 | 4,167,330 |
| 2016-02-17 | $48.60 | $52.82 | $48.60 | $51.90 | $13.63 | 3,289,520 |
| 2016-02-16 | $46.06 | $49.88 | $46.04 | $48.57 | $12.75 | 2,159,180 |
| 2016-02-15 | $43.58 | $45.85 | $43.58 | $45.60 | $11.97 | 1,195,540 |
| 2016-02-12 | $46.01 | $46.01 | $46.01 | $46.01 | $12.08 | 0 |
| 2016-02-11 | $46.01 | $46.01 | $46.01 | $46.01 | $12.08 | 0 |
| 2016-02-10 | $46.01 | $46.01 | $46.01 | $46.01 | $12.08 | 0 |
| 2016-02-09 | $46.01 | $46.01 | $46.01 | $46.01 | $12.08 | 0 |
| 2016-02-08 | $46.01 | $46.01 | $46.01 | $46.01 | $12.08 | 0 |
| 2016-02-05 | $47.98 | $48.39 | $46.01 | $46.01 | $12.08 | 1,747,240 |
| 2016-02-04 | $47.00 | $48.18 | $46.19 | $47.92 | $12.58 | 2,815,520 |
| 2016-02-03 | $44.50 | $47.20 | $44.15 | $46.87 | $12.31 | 2,457,090 |
| 2016-02-02 | $43.21 | $45.80 | $43.20 | $45.06 | $11.83 | 2,044,630 |
| 2016-02-01 | $44.96 | $45.10 | $42.38 | $43.30 | $11.37 | 2,158,820 |
| 2016-01-29 | $42.51 | $46.76 | $41.81 | $46.15 | $12.12 | 2,576,490 |
| 2016-01-28 | $43.68 | $44.72 | $41.88 | $42.51 | $11.16 | 1,614,570 |
| 2016-01-27 | $45.25 | $45.30 | $41.69 | $44.75 | $11.75 | 2,117,630 |
| 2016-01-26 | $48.95 | $48.95 | $44.45 | $44.45 | $11.67 | 2,165,920 |
| 2016-01-25 | $50.50 | $50.50 | $48.79 | $49.39 | $12.97 | 1,330,750 |
| 2016-01-22 | $48.99 | $49.98 | $47.59 | $49.29 | $12.94 | 1,614,900 |
| 2016-01-21 | $51.00 | $52.98 | $48.00 | $48.03 | $12.61 | 2,281,400 |
| 2016-01-20 | $52.55 | $54.25 | $51.82 | $52.30 | $13.73 | 2,619,830 |
| 2016-01-19 | $51.26 | $53.44 | $50.50 | $53.20 | $13.97 | 2,879,820 |
| 2016-01-18 | $48.83 | $52.88 | $47.28 | $51.12 | $13.42 | 2,276,880 |
| 2016-01-15 | $51.76 | $52.76 | $49.02 | $49.78 | $13.07 | 2,308,350 |
| 2016-01-14 | $46.65 | $53.00 | $46.61 | $52.40 | $13.76 | 3,004,280 |
| 2016-01-13 | $51.20 | $52.70 | $48.58 | $48.60 | $12.76 | 2,068,470 |
| 2016-01-12 | $51.02 | $52.20 | $49.48 | $51.00 | $13.39 | 2,220,910 |
| 2016-01-11 | $50.80 | $57.80 | $50.02 | $50.21 | $13.18 | 3,051,280 |
| 2016-01-08 | $54.00 | $54.20 | $49.49 | $52.95 | $13.90 | 2,131,210 |
| 2016-01-07 | $57.39 | $57.39 | $52.85 | $52.85 | $13.88 | 471,200 |
| 2016-01-06 | $58.10 | $58.96 | $56.10 | $58.72 | $15.42 | 1,847,480 |
| 2016-01-05 | $55.99 | $59.77 | $54.04 | $57.49 | $15.10 | 2,255,540 |
| 2016-01-04 | $66.51 | $67.88 | $59.85 | $59.85 | $15.72 | 1,599,120 |
| 2016-01-01 | $66.50 | $66.50 | $66.50 | $66.50 | $17.46 | 0 |
| 2015-12-31 | $68.89 | $69.30 | $65.88 | $66.50 | $17.46 | 1,755,290 |
| 2015-12-30 | $69.43 | $69.84 | $68.50 | $68.80 | $18.07 | 1,562,470 |
| 2015-12-29 | $68.50 | $69.78 | $67.11 | $69.42 | $18.23 | 1,568,910 |
| 2015-12-28 | $73.01 | $73.82 | $68.00 | $68.46 | $17.98 | 2,143,220 |
| 2015-12-25 | $72.30 | $74.58 | $71.51 | $72.30 | $18.98 | 1,590,610 |
| 2015-12-24 | $74.52 | $75.11 | $71.50 | $72.76 | $19.11 | 2,128,560 |
| 2015-12-23 | $72.91 | $78.00 | $72.29 | $74.24 | $19.49 | 3,800,830 |
| 2015-12-22 | $72.26 | $73.20 | $71.12 | $72.31 | $18.99 | 1,523,010 |
| 2015-12-21 | $71.50 | $73.45 | $70.80 | $72.46 | $19.03 | 1,846,130 |
| 2015-12-18 | $73.50 | $73.50 | $70.77 | $71.85 | $18.87 | 2,288,950 |
| 2015-12-17 | $69.00 | $73.45 | $69.00 | $73.35 | $19.26 | 3,111,290 |
| 2015-12-16 | $68.50 | $70.50 | $68.50 | $68.75 | $18.05 | 1,650,980 |
| 2015-12-15 | $68.98 | $70.36 | $68.57 | $68.66 | $18.03 | 1,676,910 |
| 2015-12-14 | $66.00 | $68.90 | $65.70 | $68.36 | $17.95 | 1,304,960 |
| 2015-12-11 | $67.90 | $68.28 | $66.08 | $67.01 | $17.60 | 1,898,480 |
| 2015-12-10 | $73.60 | $73.60 | $67.83 | $68.00 | $17.86 | 3,931,110 |
| 2015-12-09 | $71.41 | $75.50 | $70.78 | $73.46 | $19.29 | 4,011,230 |
| 2015-12-08 | $74.08 | $74.08 | $71.69 | $72.13 | $18.94 | 2,908,820 |
| 2015-12-07 | $75.52 | $77.52 | $72.42 | $74.10 | $19.46 | 3,583,770 |
| 2015-12-04 | $76.99 | $79.48 | $75.51 | $76.19 | $20.01 | 3,348,230 |
| 2015-12-03 | $75.00 | $79.00 | $68.94 | $78.98 | $20.74 | 5,572,310 |
| 2015-12-02 | $76.60 | $76.60 | $76.60 | $76.60 | $20.11 | 0 |
| 2015-12-01 | $76.60 | $76.60 | $76.60 | $76.60 | $20.11 | 0 |
| 2015-11-30 | $76.60 | $76.60 | $76.60 | $76.60 | $20.11 | 0 |
| 2015-11-27 | $76.60 | $76.60 | $76.60 | $76.60 | $20.11 | 0 |
| 2015-11-26 | $76.60 | $76.60 | $76.60 | $76.60 | $20.11 | 0 |
| 2015-11-25 | $77.00 | $77.19 | $75.18 | $76.60 | $20.11 | 3,225,180 |
| 2015-11-24 | $72.99 | $77.20 | $72.47 | $77.19 | $20.27 | 3,808,460 |
| 2015-11-23 | $75.87 | $76.40 | $72.06 | $72.85 | $19.13 | 2,600,970 |
| 2015-11-20 | $77.47 | $80.03 | $75.04 | $76.39 | $20.06 | 4,043,350 |
| 2015-11-19 | $72.71 | $79.51 | $72.00 | $78.40 | $20.59 | 4,565,320 |
| 2015-11-18 | $76.23 | $76.60 | $71.50 | $72.28 | $18.98 | 3,304,620 |
| 2015-11-17 | $78.59 | $81.30 | $75.23 | $76.23 | $20.02 | 4,805,580 |
| 2015-11-16 | $75.00 | $78.50 | $74.88 | $76.75 | $20.15 | 4,469,320 |
| 2015-11-13 | $86.00 | $87.50 | $79.29 | $79.29 | $20.82 | 5,820,180 |
| 2015-11-12 | $89.00 | $92.49 | $86.01 | $88.10 | $23.13 | 4,735,700 |
| 2015-11-11 | $79.80 | $88.11 | $78.08 | $88.11 | $23.14 | 4,820,820 |
| 2015-11-10 | $75.22 | $81.50 | $74.40 | $80.10 | $21.03 | 3,714,410 |
| 2015-11-09 | $71.40 | $79.00 | $69.00 | $77.01 | $20.22 | 3,844,270 |
| 2015-11-06 | $68.60 | $73.00 | $68.60 | $71.97 | $18.90 | 3,233,960 |
| 2015-11-05 | $67.91 | $73.99 | $67.03 | $69.10 | $18.14 | 4,712,900 |
| 2015-11-04 | $63.39 | $69.00 | $63.01 | $68.00 | $17.86 | 3,941,850 |
| 2015-11-03 | $63.20 | $68.80 | $62.59 | $64.00 | $16.80 | 3,963,410 |
| 2015-11-02 | $58.99 | $67.10 | $58.89 | $64.69 | $16.99 | 4,951,940 |
| 2015-10-30 | $59.51 | $62.50 | $58.26 | $61.00 | $16.02 | 3,230,200 |
| 2015-10-29 | $58.30 | $62.50 | $56.60 | $60.58 | $15.91 | 3,908,950 |
| 2015-10-28 | $57.20 | $59.89 | $56.02 | $57.20 | $15.02 | 3,473,740 |
| 2015-10-27 | $55.71 | $57.30 | $52.61 | $57.20 | $15.02 | 3,378,430 |
| 2015-10-26 | $53.80 | $58.00 | $52.80 | $56.91 | $14.94 | 4,780,020 |
| 2015-10-23 | $52.00 | $53.54 | $51.05 | $52.75 | $13.85 | 2,910,470 |
| 2015-10-22 | $50.32 | $51.63 | $49.05 | $51.22 | $13.45 | 2,755,150 |
| 2015-10-21 | $54.30 | $56.88 | $50.00 | $50.00 | $13.13 | 4,257,180 |
| 2015-10-20 | $54.88 | $57.48 | $53.32 | $55.56 | $14.59 | 3,574,320 |
| 2015-10-19 | $54.03 | $55.60 | $52.78 | $54.00 | $14.18 | 3,186,470 |
| 2015-10-16 | $56.59 | $57.00 | $53.85 | $55.21 | $14.50 | 3,329,370 |
| 2015-10-15 | $52.80 | $57.55 | $52.10 | $56.00 | $14.70 | 3,994,810 |
| 2015-10-14 | $55.00 | $55.55 | $52.90 | $52.90 | $13.89 | 2,454,900 |
| 2015-10-13 | $53.74 | $54.48 | $52.90 | $54.40 | $14.28 | 2,530,740 |
| 2015-10-12 | $53.00 | $57.70 | $52.80 | $54.50 | $14.31 | 3,027,950 |
| 2015-10-09 | $50.51 | $53.51 | $50.11 | $52.50 | $13.79 | 2,916,250 |
| 2015-10-08 | $51.00 | $52.39 | $50.02 | $50.99 | $13.39 | 2,843,070 |
| 2015-10-07 | $48.50 | $48.50 | $48.50 | $48.50 | $12.74 | 0 |
| 2015-10-06 | $48.50 | $48.50 | $48.50 | $48.50 | $12.74 | 0 |
| 2015-10-05 | $48.50 | $48.50 | $48.50 | $48.50 | $12.74 | 0 |
| 2015-10-02 | $48.50 | $48.50 | $48.50 | $48.50 | $12.74 | 0 |
| 2015-10-01 | $48.50 | $48.50 | $48.50 | $48.50 | $12.74 | 0 |
| 2015-09-30 | $50.45 | $50.89 | $48.10 | $48.50 | $12.74 | 2,208,720 |
| 2015-09-29 | $48.10 | $51.72 | $47.40 | $49.21 | $12.92 | 5,295,450 |
| 2015-09-28 | $45.66 | $49.83 | $44.15 | $49.83 | $13.08 | 4,559,330 |
| 2015-09-25 | $47.99 | $49.98 | $43.98 | $45.30 | $11.89 | 3,572,160 |
| 2015-09-24 | $51.48 | $52.30 | $47.88 | $48.75 | $12.80 | 5,496,740 |
| 2015-09-23 | $45.00 | $50.82 | $43.89 | $50.82 | $13.34 | 7,218,310 |
| 2015-09-22 | $68.70 | $73.97 | $68.70 | $69.30 | $12.13 | 3,201,890 |
| 2015-09-21 | $60.50 | $68.30 | $60.40 | $68.30 | $11.96 | 2,451,090 |
| 2015-09-18 | $63.00 | $64.50 | $60.22 | $62.09 | $10.87 | 1,298,080 |
| 2015-09-17 | $66.00 | $68.10 | $62.02 | $62.10 | $10.87 | 2,525,100 |
| 2015-09-16 | $60.00 | $67.09 | $59.24 | $66.79 | $11.69 | 2,304,370 |
| 2015-09-15 | $57.00 | $61.00 | $55.85 | $61.00 | $10.68 | 1,780,710 |
| 2015-09-14 | $67.00 | $69.00 | $62.06 | $62.06 | $10.86 | 1,562,170 |
| 2015-09-11 | $68.13 | $69.88 | $67.10 | $68.95 | $12.07 | 1,333,900 |
| 2015-09-10 | $68.35 | $70.76 | $67.52 | $69.00 | $12.08 | 2,054,010 |
| 2015-09-09 | $66.90 | $70.95 | $64.64 | $70.50 | $12.34 | 2,958,170 |
| 2015-09-08 | $59.00 | $65.48 | $58.02 | $64.50 | $11.29 | 1,918,250 |
| 2015-09-07 | $59.20 | $63.10 | $56.50 | $59.89 | $10.48 | 2,085,980 |
| 2015-09-04 | $57.49 | $57.49 | $57.49 | $57.49 | $10.06 | 0 |
| 2015-09-03 | $57.49 | $57.49 | $57.49 | $57.49 | $10.06 | 0 |
| 2015-09-02 | $53.40 | $62.15 | $53.18 | $57.49 | $10.06 | 1,701,200 |
| 2015-09-01 | $58.67 | $63.63 | $56.00 | $56.50 | $9.89 | 1,971,270 |
| 2015-08-31 | $66.50 | $66.76 | $62.01 | $62.01 | $10.85 | 1,876,070 |
| 2015-08-28 | $66.88 | $69.25 | $63.22 | $68.90 | $12.06 | 2,599,590 |
| 2015-08-27 | $62.80 | $65.96 | $60.51 | $65.26 | $11.42 | 2,770,450 |
| 2015-08-26 | $58.13 | $62.35 | $57.01 | $61.60 | $10.78 | 3,279,440 |
| 2015-08-25 | $53.58 | $63.28 | $53.09 | $56.68 | $9.92 | 2,858,030 |
| 2015-08-24 | $62.00 | $62.00 | $58.69 | $58.69 | $10.27 | 1,753,200 |
| 2015-08-21 | $70.00 | $71.00 | $64.21 | $65.21 | $11.42 | 2,037,890 |
| 2015-08-20 | $76.00 | $79.00 | $69.80 | $70.19 | $12.29 | 2,471,720 |
| 2015-08-19 | $67.91 | $76.76 | $66.01 | $76.76 | $13.44 | 2,765,810 |
| 2015-08-18 | $77.00 | $80.50 | $69.78 | $69.78 | $12.22 | 2,046,130 |
| 2015-08-17 | $77.94 | $80.80 | $74.50 | $77.53 | $13.57 | 1,921,910 |
| 2015-08-14 | $82.20 | $86.97 | $80.33 | $80.85 | $14.15 | 2,137,470 |
| 2015-08-13 | $79.38 | $83.50 | $76.50 | $82.20 | $14.39 | 2,597,010 |
| 2015-08-12 | $87.26 | $89.20 | $80.95 | $80.96 | $14.17 | 2,941,900 |
| 2015-08-11 | $84.00 | $94.49 | $83.03 | $89.94 | $15.74 | 3,910,600 |
| 2015-08-10 | $83.01 | $90.80 | $83.01 | $85.90 | $15.04 | 3,652,920 |
| 2015-08-07 | $86.00 | $86.00 | $79.98 | $83.99 | $14.70 | 3,959,850 |
| 2015-08-06 | $73.79 | $83.81 | $73.15 | $83.81 | $14.67 | 4,360,770 |
| 2015-08-05 | $71.88 | $76.19 | $71.50 | $76.19 | $13.34 | 4,200,200 |
| 2015-08-04 | $64.01 | $69.26 | $63.00 | $69.26 | $12.12 | 2,540,100 |
| 2015-08-03 | $64.98 | $68.93 | $62.30 | $62.96 | $11.02 | 2,307,660 |
| 2015-07-31 | $67.00 | $71.86 | $64.00 | $67.06 | $11.74 | 2,313,890 |
| 2015-07-30 | $73.15 | $77.80 | $68.80 | $69.10 | $12.10 | 2,934,190 |
| 2015-07-29 | $73.20 | $75.88 | $64.08 | $75.88 | $13.28 | 3,688,970 |
| 2015-07-28 | $67.20 | $77.23 | $66.02 | $71.20 | $12.46 | 3,915,540 |
| 2015-07-27 | $77.50 | $83.45 | $73.35 | $73.35 | $12.84 | 4,868,680 |
| 2015-07-24 | $83.00 | $89.18 | $78.88 | $81.50 | $14.27 | 4,778,250 |
| 2015-07-23 | $77.16 | $81.07 | $77.00 | $81.07 | $14.19 | 3,407,500 |
| 2015-07-22 | $67.00 | $73.70 | $65.83 | $73.70 | $12.90 | 4,111,390 |
| 2015-07-21 | $60.58 | $69.08 | $60.40 | $67.00 | $11.73 | 3,095,260 |
| 2015-07-20 | $61.99 | $64.10 | $60.00 | $62.83 | $11.00 | 4,131,700 |
Shenzhen Yinghe Technology Company Ltd (300457) News Headlines
Recent Shenzhen Yinghe Technology Company Ltd (300457) News
Similar Companies to Shenzhen Yinghe Technology Company Ltd (300457) 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 | -- | -- | -- |