Wens Foodstuff Group Company Ltd (300498) Exchange: SHE
Data as of Sept. 8, 2025
$18.55 ($0.60) 3.34%
Wens Foodstuff Group Company Ltd - Daily Information
Click for more stock information on Wens Foodstuff Group Company Ltd.| Daily Information | Data |
|---|---|
| Date | Sept. 8, 2025 |
| Open | $18.09 |
| Previous Close | $18.55 |
| High | $18.77 |
| Low | $18.08 |
| Adjusted Open | $18.09 |
| Previous Adjusted Close | $18.55 |
| Adjusted High | $18.77 |
| Adjusted Low | $18.08 |
About Wens Foodstuff Group Company Ltd (300498)
Invest in Wens Foodstuff Group Company Ltd (300498)
Historical Stock Data for Wens Foodstuff Group Company Ltd (300498)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-08 | $18.09 | $18.77 | $18.08 | $18.55 | $18.55 | 120,574,960 |
| 2025-09-05 | $17.72 | $17.99 | $17.47 | $17.95 | $17.95 | 51,853,670 |
| 2025-09-04 | $17.51 | $17.87 | $17.38 | $17.71 | $17.71 | 64,645,940 |
| 2025-09-03 | $17.82 | $18.07 | $17.43 | $17.49 | $17.49 | 53,421,240 |
| 2025-09-02 | $18.00 | $18.21 | $17.78 | $17.85 | $17.85 | 57,838,180 |
| 2025-09-01 | $18.30 | $18.41 | $17.88 | $18.01 | $18.01 | 69,709,250 |
| 2025-08-29 | $17.85 | $18.35 | $17.84 | $18.19 | $18.19 | 87,533,570 |
| 2025-08-28 | $17.89 | $17.94 | $17.52 | $17.91 | $17.91 | 98,228,080 |
| 2025-08-27 | $18.30 | $18.53 | $18.10 | $18.11 | $18.11 | 79,586,210 |
| 2025-08-26 | $17.90 | $18.68 | $17.80 | $18.48 | $18.48 | 112,124,150 |
| 2025-08-25 | $17.80 | $17.94 | $17.61 | $17.93 | $17.93 | 75,147,930 |
| 2025-08-22 | $17.77 | $17.83 | $17.51 | $17.71 | $17.71 | 60,645,300 |
| 2025-08-21 | $17.67 | $17.98 | $17.54 | $17.64 | $17.64 | 104,181,970 |
| 2025-08-20 | $17.27 | $17.42 | $17.20 | $17.41 | $17.41 | 48,703,450 |
| 2025-08-19 | $17.36 | $17.44 | $17.30 | $17.30 | $17.30 | 56,023,340 |
| 2025-08-18 | $17.46 | $17.49 | $17.30 | $17.35 | $17.35 | 75,513,940 |
| 2025-08-15 | $17.32 | $17.44 | $17.22 | $17.41 | $17.41 | 34,776,560 |
| 2025-08-14 | $17.56 | $17.58 | $17.32 | $17.32 | $17.32 | 42,688,130 |
| 2025-08-13 | $17.52 | $17.57 | $17.36 | $17.56 | $17.56 | 38,414,400 |
| 2025-08-12 | $17.62 | $17.73 | $17.46 | $17.51 | $17.51 | 46,872,580 |
| 2025-08-11 | $17.81 | $17.86 | $17.52 | $17.63 | $17.63 | 38,726,870 |
| 2025-08-08 | $17.62 | $17.79 | $17.52 | $17.70 | $17.70 | 38,121,590 |
| 2025-08-07 | $17.49 | $17.75 | $17.39 | $17.57 | $17.57 | 38,000,500 |
| 2025-08-06 | $17.52 | $17.57 | $17.33 | $17.53 | $17.53 | 32,776,060 |
| 2025-08-05 | $17.41 | $17.61 | $17.37 | $17.53 | $17.53 | 33,858,980 |
| 2025-08-04 | $17.29 | $17.46 | $17.24 | $17.41 | $17.41 | 29,445,420 |
| 2025-08-01 | $17.32 | $17.51 | $17.30 | $17.31 | $17.31 | 36,798,810 |
| 2025-07-31 | $17.61 | $17.62 | $17.29 | $17.31 | $17.31 | 52,870,000 |
| 2025-07-30 | $17.63 | $17.93 | $17.51 | $17.63 | $17.63 | 56,968,610 |
| 2025-07-29 | $18.04 | $18.05 | $17.48 | $17.63 | $17.63 | 56,514,060 |
| 2025-07-28 | $18.16 | $18.27 | $17.88 | $18.00 | $18.00 | 42,877,290 |
| 2025-07-25 | $18.33 | $18.50 | $18.10 | $18.16 | $18.16 | 33,441,510 |
| 2025-07-24 | $18.33 | $18.38 | $17.95 | $18.27 | $18.27 | 50,417,380 |
| 2025-07-23 | $18.80 | $19.03 | $18.33 | $18.40 | $18.40 | 78,099,330 |
| 2025-07-22 | $17.82 | $18.63 | $17.79 | $18.58 | $18.58 | 111,046,650 |
| 2025-07-21 | $17.17 | $17.92 | $17.12 | $17.90 | $17.90 | 90,417,770 |
| 2025-07-18 | $17.07 | $17.25 | $17.03 | $17.16 | $17.16 | 23,154,820 |
| 2025-07-17 | $17.13 | $17.28 | $17.02 | $17.07 | $17.07 | 26,782,420 |
| 2025-07-16 | $17.02 | $17.21 | $16.96 | $17.13 | $17.13 | 30,631,190 |
| 2025-07-15 | $17.48 | $17.52 | $16.97 | $17.03 | $17.03 | 50,028,860 |
| 2025-07-14 | $17.43 | $17.57 | $17.35 | $17.50 | $17.50 | 26,479,500 |
| 2025-07-11 | $17.40 | $17.73 | $17.40 | $17.50 | $17.50 | 39,365,980 |
| 2025-07-10 | $17.70 | $17.71 | $17.28 | $17.40 | $17.40 | 47,420,510 |
| 2025-07-09 | $17.16 | $17.68 | $17.16 | $17.50 | $17.50 | 68,234,700 |
| 2025-07-08 | $17.16 | $17.27 | $17.01 | $17.17 | $17.17 | 34,292,370 |
| 2025-07-07 | $17.32 | $17.34 | $17.17 | $17.18 | $17.18 | 24,109,970 |
| 2025-07-04 | $17.34 | $17.43 | $17.24 | $17.39 | $17.39 | 28,486,530 |
| 2025-07-03 | $17.29 | $17.58 | $17.22 | $17.40 | $17.40 | 51,680,180 |
| 2025-07-02 | $17.15 | $17.36 | $17.07 | $17.21 | $17.21 | 37,380,720 |
| 2025-07-01 | $17.09 | $17.16 | $17.01 | $17.06 | $17.06 | 22,324,220 |
| 2025-06-30 | $17.05 | $17.13 | $16.92 | $17.08 | $17.08 | 27,868,020 |
| 2025-06-27 | $17.18 | $17.23 | $17.03 | $17.03 | $17.03 | 26,252,490 |
| 2025-06-26 | $17.10 | $17.29 | $17.02 | $17.21 | $17.21 | 35,547,710 |
| 2025-06-25 | $16.99 | $17.15 | $16.90 | $17.12 | $17.12 | 32,619,960 |
| 2025-06-24 | $16.96 | $17.14 | $16.93 | $17.00 | $17.00 | 31,151,230 |
| 2025-06-23 | $17.08 | $17.09 | $16.78 | $16.92 | $16.92 | 32,072,250 |
| 2025-06-20 | $17.07 | $17.17 | $16.98 | $17.00 | $17.00 | 21,840,920 |
| 2025-06-19 | $17.16 | $17.29 | $17.00 | $17.05 | $17.05 | 27,671,750 |
| 2025-06-18 | $17.31 | $17.38 | $17.14 | $17.16 | $17.16 | 24,173,690 |
| 2025-06-17 | $17.32 | $17.45 | $17.23 | $17.31 | $17.31 | 29,461,120 |
| 2025-06-13 | $17.82 | $17.88 | $17.50 | $17.66 | $17.66 | 45,819,130 |
| 2025-06-12 | $18.15 | $18.18 | $17.70 | $17.82 | $17.82 | 39,305,570 |
| 2025-06-11 | $17.40 | $18.28 | $17.39 | $18.16 | $18.16 | 113,151,710 |
| 2025-06-10 | $17.48 | $17.68 | $17.26 | $17.40 | $17.40 | 49,066,430 |
| 2025-06-09 | $16.79 | $17.60 | $16.76 | $17.48 | $17.48 | 95,556,310 |
| 2025-06-06 | $16.72 | $16.94 | $16.62 | $16.80 | $16.80 | 22,809,820 |
| 2025-06-05 | $16.99 | $17.03 | $16.62 | $16.64 | $16.64 | 35,060,400 |
| 2025-06-04 | $17.06 | $17.09 | $16.92 | $17.03 | $17.03 | 32,863,520 |
| 2025-06-03 | $16.69 | $17.14 | $16.65 | $17.09 | $17.09 | 70,695,330 |
| 2025-05-30 | $16.39 | $16.87 | $16.39 | $16.65 | $16.65 | 74,836,680 |
| 2025-05-29 | $16.15 | $16.45 | $16.14 | $16.39 | $16.39 | 24,689,980 |
| 2025-05-28 | $16.22 | $16.28 | $16.15 | $16.17 | $16.17 | 14,294,780 |
| 2025-05-27 | $16.29 | $16.41 | $16.22 | $16.25 | $16.25 | 20,816,840 |
| 2025-05-26 | $16.26 | $16.35 | $16.11 | $16.33 | $16.33 | 23,987,370 |
| 2025-05-23 | $16.51 | $16.64 | $16.36 | $16.39 | $16.39 | 20,945,780 |
| 2025-05-22 | $16.51 | $16.56 | $16.43 | $16.54 | $16.54 | 17,833,030 |
| 2025-05-21 | $16.63 | $16.68 | $16.51 | $16.52 | $16.52 | 20,511,290 |
| 2025-05-20 | $16.50 | $16.66 | $16.44 | $16.64 | $16.64 | 24,271,220 |
| 2025-05-19 | $16.48 | $16.55 | $16.40 | $16.49 | $16.49 | 17,340,050 |
| 2025-05-16 | $16.62 | $16.65 | $16.42 | $16.48 | $16.48 | 28,073,380 |
| 2025-05-15 | $16.75 | $16.78 | $16.65 | $16.65 | $16.65 | 22,607,730 |
| 2025-05-14 | $16.64 | $16.78 | $16.56 | $16.76 | $16.76 | 30,624,000 |
| 2025-05-13 | $16.66 | $16.69 | $16.58 | $16.66 | $16.66 | 28,533,030 |
| 2025-05-12 | $16.79 | $16.85 | $16.60 | $16.64 | $16.64 | 36,106,700 |
| 2025-05-09 | $16.95 | $17.00 | $16.78 | $16.80 | $16.80 | 26,470,290 |
| 2025-05-08 | $17.00 | $17.01 | $16.90 | $16.95 | $16.95 | 27,099,920 |
| 2025-05-07 | $17.14 | $17.19 | $16.98 | $17.02 | $17.02 | 29,380,790 |
| 2025-05-06 | $16.95 | $17.10 | $16.89 | $17.08 | $17.08 | 33,833,020 |
| 2025-04-30 | $16.88 | $17.02 | $16.85 | $16.94 | $16.94 | 29,978,880 |
| 2025-04-29 | $16.84 | $16.90 | $16.71 | $16.86 | $16.86 | 28,619,150 |
| 2025-04-28 | $16.90 | $16.95 | $16.78 | $16.82 | $16.82 | 21,504,350 |
| 2025-04-25 | $16.91 | $17.00 | $16.82 | $16.89 | $16.89 | 26,198,400 |
| 2025-04-24 | $17.01 | $17.14 | $16.82 | $16.87 | $16.87 | 37,219,450 |
| 2025-04-23 | $17.16 | $17.21 | $16.95 | $17.01 | $17.01 | 44,790,660 |
| 2025-04-22 | $17.11 | $17.31 | $17.04 | $17.22 | $17.22 | 32,702,150 |
| 2025-04-21 | $17.06 | $17.14 | $16.95 | $17.14 | $17.14 | 28,981,600 |
| 2025-04-18 | $17.25 | $17.26 | $16.98 | $17.11 | $17.11 | 38,105,520 |
| 2025-04-17 | $17.25 | $17.35 | $17.10 | $17.24 | $17.24 | 34,532,030 |
| 2025-04-16 | $17.18 | $17.39 | $17.10 | $17.34 | $17.34 | 48,126,050 |
| 2025-04-15 | $17.30 | $17.33 | $17.10 | $17.28 | $17.28 | 45,724,270 |
| 2025-04-14 | $17.30 | $17.46 | $17.23 | $17.36 | $17.36 | 61,302,840 |
| 2025-04-11 | $17.61 | $17.65 | $17.21 | $17.31 | $17.31 | 78,609,630 |
| 2025-04-10 | $17.36 | $17.95 | $17.03 | $17.73 | $17.73 | 126,733,590 |
| 2025-04-09 | $18.09 | $18.57 | $17.50 | $17.75 | $17.75 | 175,307,590 |
| 2025-04-08 | $16.79 | $18.10 | $16.65 | $18.05 | $18.05 | 195,297,380 |
| 2025-04-07 | $16.87 | $17.32 | $16.38 | $16.72 | $16.72 | 148,095,300 |
| 2025-04-03 | $16.70 | $17.08 | $16.66 | $17.06 | $17.06 | 60,699,840 |
| 2025-04-02 | $16.82 | $16.87 | $16.70 | $16.73 | $16.73 | 25,171,110 |
| 2025-04-01 | $16.69 | $17.00 | $16.64 | $16.79 | $16.79 | 36,190,410 |
| 2025-03-31 | $16.86 | $17.03 | $16.66 | $16.67 | $16.67 | 36,563,980 |
| 2025-03-28 | $17.13 | $17.13 | $16.87 | $16.96 | $16.96 | 32,955,300 |
| 2025-03-27 | $16.97 | $17.17 | $16.92 | $17.14 | $17.14 | 50,828,970 |
| 2025-03-26 | $16.61 | $17.28 | $16.60 | $17.10 | $17.10 | 106,455,590 |
| 2025-03-25 | $16.50 | $16.67 | $16.41 | $16.65 | $16.65 | 28,853,850 |
| 2025-03-24 | $16.57 | $16.61 | $16.41 | $16.50 | $16.50 | 30,604,350 |
| 2025-03-21 | $16.57 | $16.79 | $16.48 | $16.55 | $16.55 | 33,907,440 |
| 2025-03-20 | $16.73 | $16.80 | $16.60 | $16.63 | $16.63 | 28,007,590 |
| 2025-03-19 | $16.78 | $16.79 | $16.65 | $16.72 | $16.72 | 32,948,490 |
| 2025-03-18 | $16.90 | $16.91 | $16.74 | $16.79 | $16.79 | 42,259,270 |
| 2025-03-17 | $16.87 | $17.05 | $16.79 | $16.96 | $16.96 | 68,403,420 |
| 2025-03-14 | $16.63 | $16.80 | $16.58 | $16.75 | $16.75 | 54,753,350 |
| 2025-03-13 | $16.59 | $16.70 | $16.55 | $16.63 | $16.63 | 40,923,050 |
| 2025-03-12 | $16.75 | $16.77 | $16.57 | $16.59 | $16.59 | 44,985,250 |
| 2025-03-11 | $16.36 | $16.86 | $16.31 | $16.79 | $16.79 | 77,723,990 |
| 2025-03-10 | $16.66 | $16.68 | $16.42 | $16.49 | $16.49 | 57,022,170 |
| 2025-03-07 | $16.34 | $16.42 | $16.21 | $16.40 | $16.40 | 41,328,260 |
| 2025-03-06 | $16.31 | $16.38 | $16.19 | $16.34 | $16.34 | 35,234,780 |
| 2025-03-05 | $16.67 | $16.67 | $16.28 | $16.31 | $16.31 | 44,236,200 |
| 2025-03-04 | $16.37 | $16.52 | $16.22 | $16.51 | $16.51 | 44,028,700 |
| 2025-03-03 | $16.22 | $16.53 | $16.18 | $16.33 | $16.33 | 60,024,620 |
| 2025-02-28 | $16.32 | $16.46 | $16.09 | $16.28 | $16.28 | 44,875,120 |
| 2025-02-27 | $16.35 | $16.41 | $16.22 | $16.32 | $16.32 | 31,719,740 |
| 2025-02-26 | $16.26 | $16.36 | $16.13 | $16.36 | $16.36 | 40,516,290 |
| 2025-02-25 | $16.37 | $16.44 | $16.22 | $16.26 | $16.26 | 39,283,980 |
| 2025-02-24 | $16.65 | $16.70 | $16.37 | $16.48 | $16.48 | 65,775,150 |
| 2025-02-20 | $16.20 | $16.25 | $16.09 | $16.11 | $16.11 | 28,582,260 |
| 2025-02-19 | $16.06 | $16.30 | $15.92 | $16.25 | $16.25 | 41,208,050 |
| 2025-02-18 | $16.33 | $16.35 | $16.01 | $16.06 | $16.06 | 35,632,960 |
| 2025-02-17 | $16.25 | $16.36 | $16.09 | $16.34 | $16.34 | 43,479,930 |
| 2025-02-14 | $16.32 | $16.43 | $16.18 | $16.25 | $16.25 | 51,108,170 |
| 2025-02-13 | $15.95 | $16.49 | $15.92 | $16.44 | $16.44 | 85,317,560 |
| 2025-02-12 | $15.88 | $15.98 | $15.81 | $15.97 | $15.97 | 27,115,200 |
| 2025-02-11 | $16.15 | $16.16 | $15.88 | $15.91 | $15.91 | 39,069,450 |
| 2025-02-10 | $16.21 | $16.23 | $16.07 | $16.15 | $16.15 | 32,685,820 |
| 2025-02-07 | $16.11 | $16.32 | $15.99 | $16.20 | $16.20 | 47,353,640 |
| 2025-02-06 | $16.08 | $16.18 | $15.94 | $16.17 | $16.17 | 29,879,950 |
| 2025-02-05 | $16.15 | $16.22 | $16.03 | $16.14 | $16.14 | 24,737,160 |
| 2025-01-27 | $16.07 | $16.31 | $16.06 | $16.13 | $16.13 | 35,289,190 |
| 2025-01-24 | $15.86 | $16.01 | $15.67 | $16.00 | $16.00 | 29,781,030 |
| 2025-01-23 | $15.95 | $16.15 | $15.84 | $15.86 | $15.86 | 38,471,970 |
| 2025-01-22 | $15.93 | $15.97 | $15.80 | $15.85 | $15.85 | 21,142,390 |
| 2025-01-21 | $16.18 | $16.18 | $15.92 | $15.97 | $15.97 | 23,261,610 |
| 2025-01-20 | $16.05 | $16.25 | $15.91 | $16.08 | $16.08 | 43,011,130 |
| 2025-01-17 | $15.82 | $16.04 | $15.76 | $15.97 | $15.97 | 28,121,050 |
| 2025-01-16 | $15.99 | $16.16 | $15.78 | $15.89 | $15.89 | 36,678,880 |
| 2025-01-15 | $16.10 | $16.14 | $15.91 | $15.95 | $15.95 | 30,903,710 |
| 2025-01-14 | $15.84 | $16.18 | $15.76 | $16.17 | $16.17 | 40,117,140 |
| 2025-01-13 | $15.60 | $15.81 | $15.55 | $15.80 | $15.80 | 25,876,920 |
| 2025-01-09 | $16.35 | $16.40 | $15.91 | $15.97 | $15.97 | 47,740,600 |
| 2025-01-08 | $16.36 | $16.51 | $16.12 | $16.28 | $16.28 | 32,546,780 |
| 2025-01-07 | $16.38 | $16.54 | $16.21 | $16.38 | $16.38 | 31,578,570 |
| 2025-01-06 | $16.44 | $16.59 | $16.19 | $16.31 | $16.31 | 47,996,350 |
| 2025-01-03 | $16.21 | $16.31 | $15.98 | $16.06 | $16.06 | 33,873,480 |
| 2025-01-02 | $16.55 | $16.74 | $16.10 | $16.20 | $16.20 | 39,410,590 |
| 2024-12-31 | $16.70 | $16.83 | $16.43 | $16.51 | $16.51 | 35,937,630 |
| 2024-12-30 | $16.91 | $16.98 | $16.70 | $16.72 | $16.72 | 37,688,340 |
| 2024-12-27 | $16.75 | $17.07 | $16.65 | $16.96 | $16.96 | 37,453,220 |
| 2024-12-26 | $16.81 | $16.91 | $16.73 | $16.75 | $16.75 | 22,655,090 |
| 2024-12-25 | $16.94 | $16.94 | $16.72 | $16.85 | $16.85 | 20,432,990 |
| 2024-12-24 | $16.78 | $17.04 | $16.78 | $16.90 | $16.90 | 26,808,900 |
| 2024-12-23 | $16.89 | $16.97 | $16.66 | $16.78 | $16.78 | 32,392,070 |
| 2024-12-20 | $16.97 | $17.04 | $16.81 | $16.84 | $16.84 | 25,805,580 |
| 2024-12-19 | $16.95 | $16.99 | $16.71 | $16.98 | $16.98 | 26,751,170 |
| 2024-12-18 | $17.08 | $17.16 | $16.98 | $17.02 | $17.02 | 22,797,220 |
| 2024-12-17 | $17.18 | $17.24 | $17.03 | $17.07 | $17.07 | 28,573,600 |
| 2024-12-16 | $17.55 | $17.67 | $17.12 | $17.17 | $17.17 | 38,825,840 |
| 2024-12-13 | $17.65 | $17.65 | $17.37 | $17.44 | $17.44 | 50,300,450 |
| 2024-12-12 | $17.45 | $17.77 | $17.38 | $17.75 | $17.75 | 54,551,320 |
| 2024-12-11 | $17.23 | $17.52 | $17.18 | $17.45 | $17.45 | 41,192,550 |
| 2024-12-10 | $17.50 | $17.56 | $17.20 | $17.23 | $17.23 | 58,378,110 |
| 2024-12-09 | $17.28 | $17.28 | $16.95 | $16.99 | $16.99 | 47,049,550 |
| 2024-12-06 | $17.12 | $17.37 | $17.12 | $17.28 | $17.28 | 30,720,170 |
| 2024-12-05 | $17.16 | $17.23 | $17.06 | $17.17 | $17.17 | 26,045,670 |
| 2024-12-04 | $17.40 | $17.49 | $17.16 | $17.22 | $17.22 | 35,240,490 |
| 2024-12-03 | $17.38 | $17.79 | $17.28 | $17.53 | $17.53 | 49,461,990 |
| 2024-12-02 | $17.26 | $17.53 | $17.21 | $17.42 | $17.42 | 43,950,850 |
| 2024-11-29 | $17.17 | $17.48 | $17.11 | $17.34 | $17.34 | 33,736,000 |
| 2024-11-28 | $17.33 | $17.36 | $17.11 | $17.19 | $17.19 | 29,821,160 |
| 2024-11-27 | $17.17 | $17.34 | $16.96 | $17.33 | $17.33 | 29,265,170 |
| 2024-11-26 | $17.15 | $17.37 | $17.10 | $17.18 | $17.18 | 24,194,800 |
| 2024-11-25 | $17.23 | $17.44 | $17.03 | $17.21 | $17.21 | 36,884,700 |
| 2024-11-22 | $18.02 | $18.05 | $17.25 | $17.26 | $17.26 | 56,941,540 |
| 2024-11-21 | $17.89 | $18.12 | $17.83 | $18.00 | $18.00 | 33,943,160 |
| 2024-11-20 | $17.89 | $18.00 | $17.71 | $17.95 | $17.95 | 41,798,260 |
| 2024-11-19 | $17.90 | $18.05 | $17.63 | $17.96 | $17.96 | 35,934,670 |
| 2024-11-18 | $18.01 | $18.22 | $17.77 | $17.84 | $17.84 | 46,077,860 |
| 2024-11-15 | $18.28 | $18.42 | $18.03 | $18.03 | $18.03 | 42,206,090 |
| 2024-11-14 | $18.84 | $18.85 | $18.30 | $18.31 | $18.31 | 59,417,830 |
| 2024-11-13 | $18.85 | $19.03 | $18.66 | $18.87 | $18.87 | 52,380,110 |
| 2024-11-12 | $19.01 | $19.44 | $18.86 | $18.96 | $18.96 | 79,811,370 |
| 2024-11-11 | $19.09 | $19.09 | $18.81 | $19.08 | $19.08 | 64,801,570 |
| 2024-11-08 | $19.90 | $19.91 | $19.18 | $19.30 | $19.30 | 84,490,140 |
| 2024-11-07 | $18.97 | $19.65 | $18.85 | $19.63 | $19.63 | 94,580,530 |
| 2024-11-06 | $18.94 | $19.14 | $18.75 | $18.98 | $18.98 | 74,941,230 |
| 2024-11-05 | $18.60 | $18.98 | $18.50 | $18.98 | $18.98 | 76,745,370 |
| 2024-11-04 | $18.63 | $18.69 | $18.40 | $18.67 | $18.67 | 44,575,010 |
| 2024-11-01 | $18.63 | $18.86 | $18.53 | $18.57 | $18.57 | 52,637,300 |
| 2024-10-31 | $18.80 | $18.85 | $18.53 | $18.64 | $18.64 | 54,098,580 |
| 2024-10-30 | $18.79 | $18.99 | $18.51 | $18.84 | $18.84 | 51,996,230 |
| 2024-10-29 | $19.05 | $19.05 | $18.63 | $18.66 | $18.66 | 54,293,710 |
| 2024-10-28 | $18.70 | $19.08 | $18.58 | $19.07 | $19.07 | 63,660,230 |
| 2024-10-25 | $18.64 | $19.05 | $18.55 | $18.80 | $18.80 | 68,341,720 |
| 2024-10-24 | $19.00 | $19.21 | $18.60 | $18.63 | $18.63 | 68,218,380 |
| 2024-10-23 | $19.86 | $19.95 | $19.22 | $19.28 | $19.28 | 116,653,230 |
| 2024-10-22 | $18.63 | $19.32 | $18.53 | $19.16 | $19.16 | 69,326,360 |
| 2024-10-21 | $19.01 | $19.14 | $18.35 | $18.87 | $18.87 | 87,531,030 |
| 2024-10-18 | $17.59 | $18.69 | $17.49 | $18.28 | $18.28 | 68,412,730 |
| 2024-10-17 | $18.15 | $18.15 | $17.61 | $17.61 | $17.61 | 40,797,590 |
| 2024-10-16 | $17.82 | $18.28 | $17.75 | $17.99 | $17.99 | 40,338,340 |
| 2024-10-15 | $18.60 | $18.68 | $18.07 | $18.11 | $18.11 | 56,941,190 |
| 2024-10-14 | $18.62 | $18.90 | $18.43 | $18.77 | $18.77 | 58,743,950 |
| 2024-10-11 | $19.00 | $19.17 | $18.46 | $18.62 | $18.62 | 64,210,470 |
| 2024-10-10 | $19.40 | $20.25 | $19.40 | $19.46 | $19.46 | 126,266,130 |
| 2024-10-09 | $20.16 | $20.53 | $18.67 | $18.67 | $18.67 | 152,518,840 |
| 2024-10-08 | $22.60 | $23.90 | $19.72 | $21.50 | $21.50 | 205,524,210 |
| 2024-09-30 | $18.87 | $20.30 | $18.20 | $20.14 | $20.14 | 110,216,410 |
| 2024-09-27 | $17.80 | $18.60 | $17.71 | $18.32 | $18.32 | 65,519,300 |
| 2024-09-26 | $16.50 | $17.39 | $16.38 | $17.37 | $17.37 | 49,079,720 |
| 2024-09-25 | $16.59 | $16.92 | $16.49 | $16.57 | $16.57 | 55,779,660 |
| 2024-09-24 | $15.63 | $16.46 | $15.56 | $16.42 | $16.42 | 52,494,640 |
| 2024-09-23 | $15.65 | $15.90 | $15.49 | $15.52 | $15.52 | 24,750,840 |
| 2024-09-20 | $15.66 | $15.77 | $15.31 | $15.71 | $15.71 | 33,645,040 |
| 2024-09-19 | $15.53 | $15.94 | $15.32 | $15.70 | $15.70 | 37,891,970 |
| 2024-09-18 | $15.79 | $15.83 | $15.12 | $15.20 | $15.20 | 36,264,610 |
| 2024-09-13 | $15.93 | $16.00 | $15.73 | $15.78 | $15.78 | 22,599,640 |
| 2024-09-12 | $16.23 | $16.30 | $15.90 | $15.93 | $15.93 | 23,150,560 |
| 2024-09-11 | $16.33 | $16.39 | $16.18 | $16.23 | $16.23 | 17,127,050 |
| 2024-09-10 | $16.55 | $16.73 | $16.32 | $16.45 | $16.45 | 21,288,040 |
| 2024-09-09 | $16.57 | $16.63 | $16.38 | $16.55 | $16.55 | 23,294,510 |
| 2024-09-06 | $16.80 | $16.92 | $16.60 | $16.66 | $16.66 | 14,834,760 |
| 2024-09-05 | $16.62 | $16.86 | $16.56 | $16.83 | $16.83 | 19,125,020 |
| 2024-09-04 | $16.99 | $17.05 | $16.61 | $16.66 | $16.66 | 21,783,500 |
| 2024-09-03 | $16.85 | $17.20 | $16.81 | $17.01 | $17.01 | 27,489,490 |
| 2024-09-02 | $17.05 | $17.22 | $16.88 | $16.90 | $16.90 | 30,003,580 |
| 2024-08-30 | $16.77 | $17.29 | $16.56 | $17.04 | $17.04 | 37,464,830 |
| 2024-08-29 | $16.86 | $17.00 | $16.75 | $16.89 | $16.89 | 23,002,670 |
| 2024-08-28 | $16.70 | $16.89 | $16.48 | $16.86 | $16.86 | 28,400,730 |
| 2024-08-27 | $17.44 | $17.47 | $16.57 | $16.68 | $16.68 | 57,956,470 |
| 2024-08-26 | $17.42 | $17.57 | $17.16 | $17.53 | $17.53 | 31,084,370 |
| 2024-08-23 | $17.47 | $17.62 | $17.28 | $17.44 | $17.44 | 24,370,530 |
| 2024-08-22 | $17.61 | $17.91 | $17.18 | $17.53 | $17.53 | 46,206,340 |
| 2024-08-21 | $18.40 | $18.40 | $17.74 | $17.81 | $17.81 | 47,585,730 |
| 2024-08-20 | $19.14 | $19.16 | $18.25 | $18.42 | $18.42 | 53,856,410 |
| 2024-08-19 | $19.31 | $19.50 | $19.06 | $19.13 | $19.13 | 36,047,300 |
| 2024-08-16 | $19.85 | $19.89 | $19.44 | $19.53 | $19.53 | 27,366,000 |
| 2024-08-15 | $19.79 | $20.10 | $19.74 | $19.91 | $19.91 | 22,439,010 |
| 2024-08-14 | $20.04 | $20.09 | $19.74 | $19.78 | $19.78 | 17,164,320 |
| 2024-08-13 | $19.74 | $20.15 | $19.65 | $20.10 | $20.10 | 26,627,910 |
| 2024-08-12 | $19.73 | $20.19 | $19.58 | $19.78 | $19.78 | 23,887,930 |
| 2024-08-09 | $19.92 | $20.07 | $19.75 | $19.78 | $19.78 | 14,653,740 |
| 2024-08-08 | $19.84 | $20.10 | $19.76 | $19.95 | $19.95 | 16,103,930 |
| 2024-08-07 | $20.29 | $20.29 | $19.72 | $19.82 | $19.82 | 25,393,430 |
| 2024-08-06 | $20.27 | $20.41 | $19.95 | $20.19 | $20.19 | 28,996,840 |
| 2024-08-05 | $20.34 | $20.64 | $20.12 | $20.27 | $20.27 | 38,949,980 |
| 2024-08-02 | $19.75 | $20.49 | $19.71 | $20.25 | $20.25 | 37,602,000 |
| 2024-08-01 | $19.98 | $20.29 | $19.72 | $19.78 | $19.78 | 20,002,760 |
| 2024-07-31 | $19.63 | $20.02 | $19.37 | $19.94 | $19.94 | 31,756,110 |
| 2024-07-30 | $19.20 | $19.73 | $19.07 | $19.61 | $19.61 | 24,002,370 |
| 2024-07-29 | $19.56 | $19.66 | $19.01 | $19.25 | $19.25 | 24,883,800 |
| 2024-07-26 | $19.70 | $19.78 | $19.38 | $19.58 | $19.58 | 21,011,350 |
| 2024-07-25 | $19.75 | $19.83 | $19.55 | $19.70 | $19.70 | 19,650,540 |
| 2024-07-24 | $20.03 | $20.11 | $19.43 | $19.70 | $19.70 | 30,867,750 |
| 2024-07-23 | $20.50 | $20.77 | $20.00 | $20.04 | $20.04 | 24,898,960 |
| 2024-07-22 | $20.55 | $20.71 | $20.36 | $20.55 | $20.55 | 27,254,000 |
| 2024-07-19 | $20.42 | $20.79 | $20.40 | $20.70 | $20.70 | 31,282,550 |
| 2024-07-18 | $20.48 | $20.67 | $20.33 | $20.54 | $20.54 | 27,935,940 |
| 2024-07-17 | $20.29 | $20.61 | $20.12 | $20.54 | $20.54 | 30,861,840 |
| 2024-07-16 | $20.18 | $20.70 | $19.98 | $20.38 | $20.38 | 37,365,310 |
| 2024-07-15 | $19.61 | $20.44 | $19.41 | $20.25 | $20.25 | 50,935,610 |
| 2024-07-12 | $19.48 | $19.59 | $19.13 | $19.27 | $19.27 | 24,052,400 |
| 2024-07-11 | $19.77 | $19.86 | $19.41 | $19.47 | $19.47 | 26,129,510 |
| 2024-07-10 | $19.31 | $19.72 | $19.12 | $19.61 | $19.61 | 28,589,020 |
| 2024-07-09 | $20.01 | $20.22 | $19.23 | $19.31 | $19.31 | 42,526,800 |
| 2024-07-08 | $19.80 | $20.30 | $19.67 | $20.08 | $20.08 | 33,843,790 |
| 2024-07-05 | $19.73 | $19.89 | $19.26 | $19.81 | $19.81 | 27,821,630 |
| 2024-07-04 | $19.96 | $20.01 | $19.70 | $19.79 | $19.79 | 21,153,310 |
| 2024-07-03 | $20.05 | $20.18 | $19.83 | $19.95 | $19.95 | 14,576,450 |
| 2024-07-02 | $20.37 | $20.57 | $19.95 | $20.04 | $20.04 | 22,040,800 |
| 2024-07-01 | $19.86 | $20.58 | $19.86 | $20.38 | $20.38 | 27,952,700 |
| 2024-06-28 | $19.97 | $20.07 | $19.58 | $19.82 | $19.82 | 37,399,150 |
| 2024-06-27 | $19.80 | $20.22 | $19.76 | $20.00 | $20.00 | 25,078,040 |
| 2024-06-26 | $19.69 | $19.96 | $19.45 | $19.86 | $19.86 | 23,997,400 |
| 2024-06-25 | $19.60 | $19.95 | $19.54 | $19.72 | $19.72 | 22,984,370 |
| 2024-06-24 | $19.98 | $20.13 | $19.61 | $19.67 | $19.67 | 30,096,230 |
| 2024-06-21 | $20.00 | $20.28 | $19.94 | $20.18 | $20.18 | 39,800,690 |
| 2024-06-20 | $19.96 | $20.21 | $19.61 | $20.03 | $20.03 | 27,617,060 |
| 2024-06-19 | $20.10 | $20.11 | $19.83 | $19.90 | $19.90 | 24,831,030 |
| 2024-06-18 | $20.63 | $20.74 | $20.15 | $20.18 | $20.18 | 27,706,990 |
| 2024-06-17 | $20.59 | $20.59 | $20.23 | $20.46 | $20.46 | 40,944,010 |
| 2024-06-14 | $20.46 | $20.84 | $20.02 | $20.84 | $20.84 | 62,156,580 |
| 2024-06-13 | $21.22 | $21.25 | $20.22 | $20.45 | $20.45 | 70,445,120 |
| 2024-06-12 | $21.32 | $21.60 | $21.25 | $21.36 | $21.36 | 21,602,010 |
| 2024-06-11 | $21.55 | $21.80 | $21.17 | $21.34 | $21.34 | 29,500,910 |
| 2024-06-07 | $21.70 | $22.07 | $21.42 | $21.56 | $21.56 | 26,147,660 |
| 2024-06-06 | $21.69 | $21.79 | $21.41 | $21.63 | $21.63 | 31,153,620 |
| 2024-06-05 | $21.90 | $21.95 | $21.64 | $21.70 | $21.70 | 18,936,500 |
| 2024-06-04 | $21.74 | $22.08 | $21.56 | $21.86 | $21.86 | 29,440,120 |
| 2024-06-03 | $21.74 | $21.97 | $21.45 | $21.75 | $21.75 | 38,632,430 |
| 2024-05-31 | $21.61 | $21.67 | $21.30 | $21.41 | $21.41 | 35,642,080 |
| 2024-05-30 | $21.96 | $22.18 | $21.50 | $21.61 | $21.61 | 36,556,140 |
| 2024-05-29 | $21.90 | $22.12 | $21.69 | $22.02 | $22.02 | 25,368,360 |
| 2024-05-28 | $22.38 | $22.45 | $21.83 | $21.92 | $21.92 | 39,152,420 |
| 2024-05-27 | $21.87 | $22.50 | $21.67 | $22.34 | $22.34 | 50,664,630 |
| 2024-05-24 | $21.90 | $22.29 | $21.65 | $21.96 | $21.96 | 41,781,550 |
| 2024-05-23 | $21.84 | $22.29 | $21.60 | $21.83 | $21.83 | 28,691,270 |
| 2024-05-22 | $22.08 | $22.25 | $21.65 | $21.91 | $21.91 | 31,201,970 |
| 2024-05-21 | $21.83 | $22.40 | $21.83 | $22.08 | $22.08 | 35,008,920 |
| 2024-05-20 | $21.50 | $22.43 | $21.46 | $21.94 | $21.94 | 61,710,270 |
| 2024-05-17 | $21.05 | $21.64 | $20.95 | $21.35 | $21.35 | 48,950,560 |
| 2024-05-16 | $20.90 | $21.37 | $20.61 | $21.05 | $21.05 | 41,168,100 |
| 2024-05-15 | $21.26 | $21.55 | $20.80 | $20.92 | $20.92 | 36,297,850 |
| 2024-05-14 | $21.20 | $21.59 | $21.16 | $21.30 | $21.30 | 47,336,750 |
| 2024-05-13 | $20.80 | $21.46 | $20.77 | $21.34 | $21.34 | 59,036,510 |
| 2024-05-10 | $20.29 | $20.91 | $20.25 | $20.82 | $20.82 | 62,355,970 |
| 2024-05-09 | $19.82 | $20.38 | $19.72 | $20.35 | $20.35 | 58,203,140 |
| 2024-05-08 | $18.93 | $20.08 | $18.93 | $19.91 | $19.91 | 77,418,250 |
| 2024-05-07 | $18.99 | $19.27 | $18.76 | $19.01 | $19.01 | 33,226,710 |
| 2024-05-06 | $19.25 | $19.35 | $18.87 | $18.97 | $18.97 | 38,853,730 |
| 2024-04-30 | $18.71 | $19.49 | $18.71 | $19.18 | $19.18 | 27,946,000 |
| 2024-04-29 | $19.34 | $19.36 | $18.82 | $19.08 | $19.08 | 38,116,480 |
| 2024-04-26 | $19.12 | $19.60 | $19.07 | $19.21 | $19.21 | 33,407,290 |
| 2024-04-25 | $19.18 | $19.28 | $19.03 | $19.21 | $19.21 | 15,205,590 |
| 2024-04-24 | $19.19 | $19.26 | $18.94 | $19.20 | $19.20 | 16,281,570 |
| 2024-04-23 | $19.04 | $19.30 | $18.94 | $19.16 | $19.16 | 25,848,160 |
| 2024-04-22 | $18.29 | $19.38 | $18.27 | $19.04 | $19.04 | 46,327,050 |
| 2024-04-19 | $18.49 | $18.55 | $18.21 | $18.29 | $18.29 | 18,261,260 |
| 2024-04-18 | $18.41 | $18.87 | $18.28 | $18.58 | $18.58 | 25,583,170 |
| 2024-04-17 | $18.60 | $18.80 | $18.27 | $18.47 | $18.47 | 27,743,390 |
| 2024-04-16 | $18.21 | $19.04 | $18.21 | $18.65 | $18.65 | 38,351,940 |
| 2024-04-15 | $18.12 | $18.38 | $17.93 | $18.33 | $18.33 | 28,036,500 |
| 2024-04-12 | $18.48 | $18.74 | $18.08 | $18.12 | $18.12 | 34,234,910 |
| 2024-04-11 | $18.66 | $18.92 | $18.35 | $18.48 | $18.48 | 31,067,270 |
| 2024-04-10 | $19.11 | $19.30 | $18.80 | $18.86 | $18.86 | 23,973,300 |
| 2024-04-09 | $19.53 | $19.70 | $18.89 | $19.23 | $19.23 | 34,498,670 |
| 2024-04-08 | $19.63 | $19.85 | $19.48 | $19.60 | $19.60 | 39,521,800 |
| 2024-04-03 | $19.07 | $19.70 | $19.03 | $19.65 | $19.65 | 37,457,980 |
| 2024-04-02 | $19.49 | $19.49 | $19.03 | $19.17 | $19.17 | 25,544,950 |
| 2024-04-01 | $18.95 | $19.45 | $18.86 | $19.44 | $19.44 | 38,905,340 |
| 2024-03-29 | $18.59 | $19.00 | $18.35 | $19.00 | $19.00 | 24,754,520 |
| 2024-03-28 | $18.71 | $18.90 | $18.46 | $18.54 | $18.54 | 27,012,410 |
| 2024-03-27 | $19.01 | $19.19 | $18.62 | $18.76 | $18.76 | 23,960,280 |
| 2024-03-26 | $19.03 | $19.35 | $18.96 | $19.00 | $19.00 | 31,854,650 |
| 2024-03-25 | $19.00 | $19.30 | $18.96 | $18.98 | $18.98 | 23,050,460 |
| 2024-03-22 | $19.38 | $19.41 | $18.86 | $19.08 | $19.08 | 37,269,770 |
| 2024-03-21 | $18.81 | $19.49 | $18.76 | $19.42 | $19.42 | 48,315,240 |
| 2024-03-20 | $18.45 | $19.17 | $18.41 | $18.81 | $18.81 | 44,298,380 |
| 2024-03-19 | $17.80 | $18.70 | $17.78 | $18.61 | $18.61 | 67,671,680 |
| 2024-03-18 | $17.92 | $17.93 | $17.52 | $17.89 | $17.89 | 60,474,190 |
| 2024-03-15 | $18.13 | $18.26 | $17.81 | $17.90 | $17.90 | 35,708,420 |
| 2024-03-14 | $18.45 | $18.68 | $18.12 | $18.19 | $18.19 | 32,248,360 |
| 2024-03-13 | $18.99 | $19.03 | $18.52 | $18.56 | $18.56 | 41,411,760 |
| 2024-03-12 | $19.03 | $19.13 | $18.78 | $19.11 | $19.11 | 27,777,140 |
| 2024-03-11 | $19.10 | $19.17 | $18.79 | $19.01 | $19.01 | 25,710,100 |
| 2024-03-08 | $19.43 | $19.51 | $18.93 | $19.08 | $19.08 | 25,843,170 |
| 2024-03-07 | $19.33 | $19.71 | $19.25 | $19.45 | $19.45 | 31,203,570 |
| 2024-03-06 | $19.42 | $19.49 | $19.24 | $19.33 | $19.33 | 18,921,310 |
| 2024-03-05 | $18.87 | $19.48 | $18.81 | $19.41 | $19.41 | 43,450,920 |
| 2024-03-04 | $18.83 | $18.98 | $18.63 | $18.91 | $18.91 | 28,245,750 |
| 2024-03-01 | $19.09 | $19.15 | $18.60 | $18.85 | $18.85 | 47,919,830 |
| 2024-02-29 | $19.40 | $19.49 | $19.01 | $19.18 | $19.18 | 40,127,540 |
| 2024-02-28 | $19.78 | $19.80 | $19.32 | $19.52 | $19.52 | 28,199,660 |
| 2024-02-27 | $19.37 | $19.90 | $19.33 | $19.76 | $19.76 | 33,602,330 |
| 2024-02-26 | $19.44 | $19.70 | $19.20 | $19.44 | $19.44 | 26,961,060 |
| 2024-02-23 | $19.64 | $19.76 | $19.33 | $19.49 | $19.49 | 16,900,920 |
| 2024-02-22 | $19.65 | $19.68 | $19.42 | $19.63 | $19.63 | 20,829,200 |
| 2024-02-21 | $19.58 | $19.74 | $19.48 | $19.64 | $19.64 | 23,206,840 |
| 2024-02-20 | $19.07 | $19.78 | $19.00 | $19.68 | $19.68 | 30,722,060 |
| 2024-02-19 | $19.60 | $19.65 | $18.91 | $19.10 | $19.10 | 41,538,080 |
| 2024-02-08 | $19.84 | $19.95 | $19.10 | $19.69 | $19.69 | 46,957,500 |
| 2024-02-07 | $19.11 | $19.79 | $18.83 | $19.76 | $19.76 | 55,109,210 |
| 2024-02-06 | $19.61 | $19.98 | $18.80 | $19.30 | $19.30 | 53,437,620 |
| 2024-02-05 | $19.31 | $20.00 | $19.15 | $19.86 | $19.86 | 53,702,800 |
| 2024-02-02 | $19.06 | $19.57 | $18.98 | $19.34 | $19.34 | 36,691,510 |
| 2024-02-01 | $18.65 | $19.15 | $18.52 | $19.07 | $19.07 | 26,338,050 |
| 2024-01-31 | $18.75 | $19.07 | $18.45 | $18.79 | $18.79 | 23,362,620 |
| 2024-01-30 | $18.88 | $19.23 | $18.71 | $18.86 | $18.86 | 16,619,080 |
| 2024-01-29 | $19.19 | $19.55 | $18.85 | $18.87 | $18.87 | 22,564,680 |
| 2024-01-26 | $18.71 | $19.24 | $18.43 | $19.14 | $19.14 | 24,205,120 |
| 2024-01-25 | $18.66 | $18.82 | $18.53 | $18.82 | $18.82 | 20,824,300 |
| 2024-01-24 | $18.75 | $18.95 | $18.22 | $18.69 | $18.69 | 32,259,620 |
| 2024-01-23 | $18.74 | $18.95 | $18.53 | $18.75 | $18.75 | 19,113,380 |
| 2024-01-22 | $18.98 | $19.20 | $18.65 | $18.74 | $18.74 | 30,750,110 |
| 2024-01-19 | $19.32 | $19.39 | $18.95 | $19.06 | $19.06 | 23,162,480 |
| 2024-01-18 | $19.27 | $19.46 | $18.75 | $19.39 | $19.39 | 30,252,490 |
| 2024-01-17 | $19.82 | $19.90 | $19.28 | $19.36 | $19.36 | 19,461,680 |
| 2024-01-16 | $19.48 | $19.80 | $19.38 | $19.76 | $19.76 | 21,009,230 |
| 2024-01-15 | $20.00 | $20.10 | $19.33 | $19.53 | $19.53 | 19,355,350 |
| 2024-01-12 | $19.71 | $20.20 | $19.64 | $20.02 | $20.02 | 21,237,220 |
| 2024-01-11 | $19.26 | $19.97 | $19.12 | $19.72 | $19.72 | 31,658,380 |
| 2024-01-10 | $19.40 | $19.68 | $18.86 | $19.32 | $19.32 | 28,085,560 |
| 2024-01-09 | $19.46 | $19.60 | $19.30 | $19.49 | $19.49 | 15,585,920 |
| 2024-01-08 | $19.82 | $20.09 | $19.36 | $19.51 | $19.51 | 22,131,890 |
| 2024-01-05 | $19.77 | $20.00 | $19.64 | $19.83 | $19.83 | 18,459,470 |
| 2024-01-04 | $19.96 | $20.08 | $19.75 | $19.80 | $19.80 | 14,973,630 |
| 2024-01-03 | $20.20 | $20.43 | $19.90 | $19.96 | $19.96 | 24,071,990 |
| 2024-01-02 | $20.03 | $20.40 | $19.90 | $20.23 | $20.23 | 21,590,820 |
| 2024-01-01 | $20.06 | $20.06 | $20.06 | $20.06 | $20.06 | 0 |
| 2023-12-29 | $19.81 | $20.12 | $19.60 | $20.06 | $20.06 | 35,523,280 |
| 2023-12-28 | $19.94 | $20.00 | $19.68 | $19.78 | $19.78 | 30,108,920 |
| 2023-12-27 | $19.14 | $19.99 | $19.02 | $19.92 | $19.92 | 39,565,760 |
| 2023-12-26 | $19.24 | $19.36 | $19.00 | $19.11 | $19.11 | 12,016,130 |
| 2023-12-25 | $19.02 | $19.31 | $18.55 | $19.29 | $19.29 | 22,246,200 |
| 2023-12-22 | $18.96 | $19.26 | $18.93 | $19.12 | $19.12 | 19,640,270 |
| 2023-12-21 | $19.01 | $19.13 | $18.80 | $19.06 | $19.06 | 19,970,720 |
| 2023-12-20 | $19.32 | $19.32 | $19.00 | $19.08 | $19.08 | 17,014,200 |
| 2023-12-19 | $19.57 | $19.57 | $19.10 | $19.21 | $19.21 | 15,133,880 |
| 2023-12-18 | $19.36 | $19.79 | $19.27 | $19.37 | $19.37 | 20,975,190 |
| 2023-12-15 | $19.26 | $19.56 | $19.08 | $19.42 | $19.42 | 20,275,530 |
| 2023-12-14 | $19.35 | $19.45 | $18.79 | $19.28 | $19.28 | 25,968,100 |
| 2023-12-13 | $19.63 | $19.78 | $19.30 | $19.36 | $19.36 | 20,384,300 |
| 2023-12-12 | $20.00 | $20.05 | $19.51 | $19.66 | $19.66 | 24,940,520 |
| 2023-12-11 | $19.58 | $20.04 | $19.30 | $20.01 | $20.01 | 32,932,950 |
| 2023-12-08 | $19.98 | $20.05 | $19.59 | $19.66 | $19.66 | 42,372,650 |
| 2023-12-07 | $19.92 | $20.31 | $19.63 | $20.06 | $20.06 | 41,958,270 |
| 2023-12-06 | $19.50 | $20.18 | $19.29 | $20.03 | $20.03 | 41,725,400 |
| 2023-12-05 | $19.57 | $19.96 | $19.45 | $19.48 | $19.48 | 30,848,660 |
| 2023-12-04 | $19.04 | $19.95 | $19.04 | $19.62 | $19.62 | 39,881,950 |
| 2023-12-01 | $19.24 | $19.32 | $19.05 | $19.12 | $19.12 | 17,425,900 |
| 2023-11-30 | $19.11 | $19.31 | $19.06 | $19.26 | $19.26 | 15,046,910 |
| 2023-11-29 | $19.18 | $19.21 | $19.00 | $19.10 | $19.10 | 14,294,240 |
| 2023-11-28 | $19.26 | $19.30 | $19.00 | $19.15 | $19.15 | 19,601,430 |
| 2023-11-27 | $19.60 | $19.60 | $19.10 | $19.39 | $19.39 | 36,255,440 |
| 2023-11-24 | $18.96 | $19.46 | $18.93 | $19.34 | $19.34 | 42,678,100 |
| 2023-11-23 | $18.95 | $19.12 | $18.88 | $18.98 | $18.98 | 14,997,790 |
| 2023-11-22 | $18.64 | $19.10 | $18.63 | $19.00 | $19.00 | 30,383,100 |
| 2023-11-21 | $18.72 | $19.05 | $18.60 | $18.67 | $18.67 | 25,293,510 |
| 2023-11-20 | $18.26 | $18.80 | $18.26 | $18.75 | $18.75 | 26,247,360 |
| 2023-11-17 | $18.18 | $18.38 | $18.15 | $18.26 | $18.26 | 12,638,410 |
| 2023-11-16 | $18.38 | $18.60 | $18.20 | $18.22 | $18.22 | 15,431,750 |
| 2023-11-15 | $18.70 | $18.70 | $18.34 | $18.42 | $18.42 | 14,543,510 |
| 2023-11-14 | $18.56 | $18.83 | $18.55 | $18.65 | $18.65 | 15,574,960 |
| 2023-11-13 | $18.57 | $18.79 | $18.35 | $18.63 | $18.63 | 15,264,320 |
| 2023-11-10 | $18.39 | $18.70 | $18.31 | $18.62 | $18.62 | 18,174,750 |
| 2023-11-09 | $18.28 | $18.53 | $18.21 | $18.43 | $18.43 | 16,804,950 |
| 2023-11-08 | $18.29 | $18.44 | $18.10 | $18.27 | $18.27 | 19,849,010 |
| 2023-11-07 | $18.19 | $18.47 | $18.10 | $18.39 | $18.39 | 21,345,590 |
| 2023-11-06 | $18.53 | $18.62 | $18.00 | $18.16 | $18.16 | 32,388,590 |
| 2023-11-03 | $18.53 | $18.68 | $18.42 | $18.57 | $18.57 | 23,435,280 |
| 2023-11-02 | $18.68 | $19.00 | $18.40 | $18.56 | $18.56 | 21,685,900 |
| 2023-11-01 | $18.71 | $18.85 | $18.61 | $18.74 | $18.74 | 18,881,140 |
| 2023-10-31 | $18.93 | $18.99 | $18.68 | $18.80 | $18.80 | 27,163,370 |
| 2023-10-30 | $18.49 | $19.05 | $18.42 | $19.02 | $19.02 | 46,293,630 |
| 2023-10-27 | $18.22 | $18.67 | $18.12 | $18.56 | $18.56 | 33,082,030 |
| 2023-10-26 | $17.66 | $18.39 | $17.65 | $18.25 | $18.25 | 48,877,690 |
| 2023-10-25 | $17.67 | $17.95 | $17.58 | $17.73 | $17.73 | 19,495,320 |
| 2023-10-24 | $17.33 | $17.80 | $17.23 | $17.72 | $17.72 | 21,416,680 |
| 2023-10-23 | $17.08 | $17.60 | $17.05 | $17.42 | $17.42 | 24,512,780 |
| 2023-10-20 | $17.20 | $17.23 | $16.92 | $17.10 | $17.10 | 21,741,930 |
| 2023-10-19 | $17.65 | $17.82 | $17.17 | $17.20 | $17.20 | 24,499,850 |
| 2023-10-18 | $17.66 | $17.99 | $17.63 | $17.79 | $17.79 | 22,107,670 |
| 2023-10-17 | $17.45 | $17.71 | $17.34 | $17.66 | $17.66 | 18,248,680 |
| 2023-10-16 | $17.50 | $17.63 | $17.36 | $17.45 | $17.45 | 16,629,110 |
| 2023-10-13 | $17.67 | $17.83 | $17.50 | $17.54 | $17.54 | 12,851,310 |
| 2023-10-12 | $17.75 | $17.82 | $17.46 | $17.71 | $17.71 | 15,122,920 |
| 2023-10-11 | $17.82 | $17.93 | $17.46 | $17.70 | $17.70 | 18,539,280 |
| 2023-10-10 | $17.59 | $18.07 | $17.53 | $17.84 | $17.84 | 23,136,980 |
| 2023-10-09 | $17.35 | $17.70 | $16.90 | $17.60 | $17.60 | 29,084,240 |
| 2023-09-28 | $17.69 | $17.77 | $17.22 | $17.38 | $17.38 | 23,395,370 |
| 2023-09-27 | $17.80 | $17.80 | $17.56 | $17.68 | $17.68 | 16,181,370 |
| 2023-09-26 | $17.49 | $17.74 | $17.44 | $17.67 | $17.67 | 19,242,770 |
| 2023-09-25 | $17.42 | $17.71 | $17.34 | $17.54 | $17.54 | 21,542,550 |
| 2023-09-22 | $17.31 | $17.44 | $17.13 | $17.43 | $17.43 | 16,510,050 |
| 2023-09-21 | $17.59 | $17.59 | $17.31 | $17.31 | $17.31 | 20,912,500 |
| 2023-09-20 | $17.00 | $17.60 | $16.97 | $17.50 | $17.50 | 45,456,080 |
| 2023-09-19 | $16.84 | $17.38 | $16.83 | $17.03 | $17.03 | 26,898,920 |
| 2023-09-18 | $16.77 | $16.96 | $16.58 | $16.91 | $16.91 | 16,987,990 |
| 2023-09-15 | $16.73 | $17.09 | $16.71 | $16.79 | $16.79 | 25,125,690 |
| 2023-09-14 | $17.05 | $17.15 | $16.60 | $16.84 | $16.84 | 24,692,120 |
| 2023-09-13 | $17.15 | $17.30 | $16.95 | $17.06 | $17.06 | 23,114,300 |
| 2023-09-12 | $16.59 | $17.33 | $16.55 | $17.24 | $17.24 | 47,047,810 |
| 2023-09-11 | $16.54 | $16.70 | $16.46 | $16.61 | $16.61 | 18,464,240 |
| 2023-09-08 | $16.49 | $16.64 | $16.38 | $16.54 | $16.54 | 12,199,960 |
| 2023-09-07 | $16.68 | $16.85 | $16.46 | $16.51 | $16.51 | 15,549,510 |
| 2023-09-06 | $16.71 | $16.81 | $16.65 | $16.69 | $16.69 | 14,881,340 |
| 2023-09-05 | $16.96 | $16.96 | $16.58 | $16.76 | $16.76 | 18,167,280 |
| 2023-09-04 | $16.90 | $17.00 | $16.76 | $16.96 | $16.96 | 17,669,190 |
| 2023-09-01 | $16.75 | $16.95 | $16.71 | $16.88 | $16.88 | 14,793,470 |
| 2023-08-31 | $16.79 | $17.03 | $16.62 | $16.66 | $16.66 | 19,952,490 |
| 2023-08-30 | $17.00 | $17.12 | $16.81 | $16.95 | $16.95 | 15,605,800 |
| 2023-08-29 | $17.06 | $17.25 | $16.97 | $17.09 | $17.09 | 26,890,070 |
| 2023-08-28 | $17.80 | $17.90 | $17.11 | $17.18 | $17.18 | 33,328,110 |
| 2023-08-25 | $17.08 | $17.53 | $17.07 | $17.20 | $17.20 | 30,578,470 |
| 2023-08-24 | $16.95 | $17.09 | $16.68 | $17.05 | $17.05 | 16,070,580 |
| 2023-08-23 | $16.91 | $17.13 | $16.83 | $16.85 | $16.85 | 13,558,210 |
| 2023-08-22 | $16.96 | $17.12 | $16.77 | $16.98 | $16.98 | 13,872,190 |
| 2023-08-21 | $17.09 | $17.13 | $16.87 | $16.87 | $16.87 | 13,198,400 |
| 2023-08-18 | $17.35 | $17.42 | $17.10 | $17.10 | $17.10 | 13,607,810 |
| 2023-08-17 | $17.21 | $17.43 | $17.01 | $17.42 | $17.42 | 14,574,250 |
| 2023-08-16 | $17.26 | $17.46 | $17.17 | $17.29 | $17.29 | 10,578,470 |
| 2023-08-15 | $17.25 | $17.55 | $17.10 | $17.33 | $17.33 | 20,439,350 |
| 2023-08-14 | $17.23 | $17.38 | $17.01 | $17.33 | $17.33 | 21,060,390 |
| 2023-08-11 | $17.89 | $17.93 | $17.27 | $17.34 | $17.34 | 26,143,410 |
| 2023-08-10 | $17.52 | $18.05 | $17.51 | $17.88 | $17.88 | 25,176,020 |
| 2023-08-09 | $17.80 | $17.94 | $17.51 | $17.60 | $17.60 | 20,212,220 |
| 2023-08-08 | $17.99 | $18.17 | $17.81 | $17.92 | $17.92 | 16,980,470 |
| 2023-08-07 | $18.04 | $18.24 | $17.97 | $18.06 | $18.06 | 19,807,200 |
| 2023-08-04 | $17.98 | $18.15 | $17.85 | $17.95 | $17.95 | 18,219,930 |
| 2023-08-03 | $17.68 | $18.02 | $17.68 | $17.96 | $17.96 | 21,511,980 |
| 2023-08-02 | $18.30 | $18.38 | $17.67 | $17.74 | $17.74 | 48,165,640 |
| 2023-08-01 | $19.03 | $19.08 | $18.30 | $18.30 | $18.30 | 40,039,170 |
| 2023-07-31 | $18.71 | $19.08 | $18.30 | $19.01 | $19.01 | 37,502,330 |
| 2023-07-28 | $18.30 | $18.65 | $18.22 | $18.52 | $18.52 | 23,946,400 |
| 2023-07-27 | $18.01 | $18.65 | $17.98 | $18.36 | $18.36 | 31,790,940 |
| 2023-07-26 | $18.01 | $18.12 | $17.78 | $18.05 | $18.05 | 22,701,960 |
| 2023-07-25 | $18.78 | $18.80 | $17.90 | $18.06 | $18.06 | 54,590,170 |
| 2023-07-24 | $19.24 | $19.67 | $18.65 | $18.82 | $18.82 | 26,956,210 |
| 2023-07-21 | $18.75 | $19.60 | $18.75 | $19.18 | $19.18 | 28,734,370 |
| 2023-07-20 | $18.82 | $19.05 | $18.74 | $18.80 | $18.80 | 15,292,780 |
| 2023-07-19 | $18.62 | $19.06 | $18.58 | $18.77 | $18.77 | 19,689,410 |
| 2023-07-18 | $18.80 | $19.09 | $18.55 | $18.60 | $18.60 | 23,460,830 |
| 2023-07-17 | $18.40 | $18.88 | $18.36 | $18.80 | $18.80 | 20,438,790 |
| 2023-07-14 | $18.49 | $18.65 | $18.42 | $18.47 | $18.47 | 11,370,770 |
| 2023-07-13 | $18.33 | $18.59 | $18.16 | $18.51 | $18.51 | 14,478,920 |
| 2023-07-12 | $18.28 | $18.65 | $18.14 | $18.37 | $18.37 | 18,406,330 |
| 2023-07-11 | $18.35 | $18.68 | $18.13 | $18.33 | $18.33 | 15,948,940 |
| 2023-07-10 | $18.33 | $18.77 | $18.21 | $18.39 | $18.39 | 27,348,950 |
| 2023-07-07 | $17.84 | $18.58 | $17.82 | $18.43 | $18.43 | 35,412,820 |
| 2023-07-06 | $17.60 | $18.31 | $17.53 | $17.94 | $17.94 | 28,380,540 |
| 2023-07-05 | $18.14 | $18.14 | $17.51 | $17.67 | $17.67 | 28,068,560 |
| 2023-07-04 | $18.16 | $18.39 | $17.92 | $18.19 | $18.19 | 16,397,960 |
| 2023-07-03 | $18.35 | $18.40 | $18.01 | $18.14 | $18.14 | 21,414,710 |
| 2023-06-30 | $18.12 | $18.51 | $17.90 | $18.35 | $18.35 | 26,919,980 |
| 2023-06-29 | $17.48 | $18.40 | $17.43 | $18.12 | $18.12 | 41,863,220 |
| 2023-06-28 | $17.51 | $17.70 | $17.38 | $17.55 | $17.55 | 17,176,960 |
| 2023-06-27 | $17.20 | $17.70 | $17.09 | $17.60 | $17.60 | 34,874,920 |
| 2023-06-26 | $17.39 | $17.48 | $16.95 | $17.23 | $17.23 | 20,856,960 |
| 2023-06-21 | $17.38 | $17.57 | $17.21 | $17.33 | $17.33 | 17,926,240 |
| 2023-06-20 | $17.40 | $17.66 | $17.22 | $17.48 | $17.48 | 24,603,320 |
| 2023-06-19 | $17.00 | $17.90 | $16.98 | $17.39 | $17.39 | 45,885,070 |
| 2023-06-16 | $16.82 | $17.26 | $16.81 | $17.17 | $17.17 | 32,953,530 |
| 2023-06-15 | $16.69 | $16.94 | $16.60 | $16.81 | $16.81 | 23,434,330 |
| 2023-06-14 | $16.92 | $16.98 | $16.55 | $16.66 | $16.66 | 26,671,130 |
| 2023-06-13 | $16.81 | $17.25 | $16.76 | $16.91 | $16.91 | 23,640,710 |
| 2023-06-12 | $16.66 | $17.02 | $16.46 | $16.88 | $16.88 | 29,733,590 |
| 2023-06-09 | $17.01 | $17.05 | $16.66 | $16.97 | $16.77 | 47,966,240 |
| 2023-06-08 | $16.16 | $17.39 | $16.16 | $17.22 | $17.02 | 79,944,530 |
| 2023-06-07 | $16.20 | $16.28 | $16.08 | $16.23 | $16.04 | 14,587,010 |
| 2023-06-06 | $16.45 | $16.50 | $16.22 | $16.23 | $16.04 | 17,372,800 |
| 2023-06-05 | $16.81 | $16.84 | $16.19 | $16.40 | $16.21 | 43,017,340 |
| 2023-06-02 | $16.67 | $16.94 | $16.57 | $16.87 | $16.67 | 21,071,780 |
| 2023-06-01 | $16.80 | $16.97 | $16.56 | $16.67 | $16.47 | 25,556,690 |
| 2023-05-31 | $16.93 | $17.03 | $16.75 | $16.82 | $16.62 | 16,444,600 |
| 2023-05-30 | $17.15 | $17.28 | $16.60 | $16.98 | $16.78 | 24,649,850 |
| 2023-05-29 | $17.24 | $17.40 | $16.89 | $17.13 | $16.93 | 18,663,110 |
| 2023-05-26 | $17.35 | $17.48 | $17.04 | $17.27 | $17.07 | 14,097,050 |
| 2023-05-25 | $17.56 | $17.63 | $17.13 | $17.28 | $17.08 | 22,520,170 |
| 2023-05-24 | $17.84 | $17.89 | $17.52 | $17.58 | $17.37 | 20,592,380 |
| 2023-05-23 | $18.00 | $18.17 | $17.84 | $17.89 | $17.68 | 17,011,340 |
| 2023-05-22 | $18.00 | $18.22 | $17.86 | $18.00 | $17.79 | 20,184,450 |
| 2023-05-19 | $18.27 | $18.37 | $17.93 | $18.06 | $17.85 | 34,929,510 |
| 2023-05-18 | $18.92 | $19.19 | $18.27 | $18.35 | $18.14 | 37,043,700 |
| 2023-05-17 | $18.77 | $18.98 | $18.62 | $18.93 | $18.71 | 15,945,710 |
| 2023-05-16 | $18.72 | $18.96 | $18.60 | $18.87 | $18.65 | 16,901,670 |
| 2023-05-15 | $18.70 | $18.84 | $18.37 | $18.63 | $18.41 | 29,365,060 |
| 2023-05-12 | $18.88 | $19.10 | $18.80 | $18.81 | $18.59 | 11,983,530 |
| 2023-05-11 | $18.98 | $19.29 | $18.80 | $18.82 | $18.60 | 17,608,030 |
| 2023-05-10 | $19.07 | $19.19 | $18.83 | $18.88 | $18.66 | 20,453,770 |
| 2023-05-09 | $18.96 | $19.25 | $18.79 | $19.11 | $18.89 | 25,662,140 |
| 2023-05-08 | $19.21 | $19.21 | $18.76 | $18.95 | $18.73 | 22,617,530 |
| 2023-05-05 | $19.41 | $19.55 | $18.95 | $19.22 | $18.99 | 28,794,960 |
| 2023-05-04 | $19.61 | $19.82 | $19.48 | $19.49 | $19.26 | 21,167,240 |
| 2023-05-03 | $19.78 | $19.78 | $19.78 | $19.78 | $19.55 | 0 |
| 2023-05-02 | $19.78 | $19.78 | $19.78 | $19.78 | $19.55 | 0 |
| 2023-04-28 | $20.00 | $20.20 | $19.51 | $19.78 | $19.55 | 27,777,000 |
| 2023-04-27 | $20.23 | $20.50 | $19.93 | $20.07 | $19.83 | 21,515,180 |
| 2023-04-26 | $20.50 | $20.78 | $20.01 | $20.20 | $19.96 | 30,311,700 |
| 2023-04-25 | $20.52 | $20.69 | $20.33 | $20.69 | $20.45 | 20,957,830 |
| 2023-04-24 | $20.85 | $21.16 | $20.27 | $20.41 | $20.17 | 31,967,370 |
| 2023-04-21 | $21.23 | $21.74 | $20.89 | $20.95 | $20.70 | 29,605,100 |
| 2023-04-20 | $21.03 | $21.55 | $20.90 | $21.21 | $20.96 | 37,417,040 |
| 2023-04-19 | $20.85 | $21.40 | $20.80 | $21.01 | $20.76 | 28,602,210 |
| 2023-04-18 | $20.90 | $21.15 | $20.66 | $21.00 | $20.75 | 27,642,950 |
| 2023-04-17 | $20.61 | $21.00 | $20.55 | $20.94 | $20.69 | 28,244,360 |
| 2023-04-14 | $20.81 | $20.97 | $20.50 | $20.61 | $20.61 | 31,824,110 |
| 2023-04-13 | $20.90 | $21.16 | $20.77 | $20.81 | $20.81 | 28,917,950 |
| 2023-04-12 | $21.42 | $21.55 | $20.84 | $21.00 | $21.00 | 37,943,170 |
| 2023-04-11 | $21.33 | $21.76 | $21.12 | $21.42 | $21.42 | 35,315,730 |
| 2023-04-10 | $21.20 | $21.94 | $21.10 | $21.32 | $21.32 | 32,900,270 |
| 2023-04-07 | $21.85 | $21.91 | $21.34 | $21.40 | $21.40 | 42,101,220 |
| 2023-04-06 | $21.80 | $22.60 | $21.68 | $21.88 | $21.88 | 42,579,380 |
| 2023-04-05 | $21.89 | $21.89 | $21.89 | $21.89 | $21.89 | 0 |
| 2023-04-04 | $20.82 | $22.08 | $20.66 | $21.89 | $21.89 | 116,110,110 |
| 2023-04-03 | $20.31 | $21.40 | $20.31 | $20.60 | $20.60 | 68,036,330 |
| 2023-03-31 | $20.50 | $21.47 | $20.43 | $20.47 | $20.47 | 84,834,250 |
| 2023-03-30 | $19.68 | $19.97 | $19.62 | $19.92 | $19.92 | 19,241,550 |
| 2023-03-29 | $20.29 | $20.30 | $19.59 | $19.73 | $19.73 | 34,245,850 |
| 2023-03-28 | $19.80 | $20.45 | $19.78 | $20.29 | $20.29 | 59,089,390 |
| 2023-03-27 | $19.41 | $20.10 | $19.13 | $19.92 | $19.92 | 57,531,940 |
| 2023-03-24 | $19.34 | $19.61 | $19.15 | $19.42 | $19.42 | 23,167,870 |
| 2023-03-23 | $19.02 | $19.62 | $19.01 | $19.34 | $19.34 | 26,987,390 |
| 2023-03-22 | $18.85 | $19.32 | $18.78 | $19.13 | $19.13 | 30,737,080 |
| 2023-03-21 | $18.82 | $18.99 | $18.70 | $18.86 | $18.86 | 18,281,040 |
| 2023-03-20 | $19.04 | $19.08 | $18.58 | $18.77 | $18.77 | 25,397,960 |
| 2023-03-17 | $18.84 | $19.12 | $18.61 | $18.97 | $18.97 | 37,589,100 |
| 2023-03-16 | $19.58 | $19.65 | $18.55 | $18.68 | $18.68 | 64,103,800 |
| 2023-03-15 | $19.42 | $20.00 | $19.36 | $19.69 | $19.69 | 50,587,860 |
| 2023-03-14 | $18.29 | $19.60 | $18.25 | $19.45 | $19.45 | 88,237,560 |
| 2023-03-13 | $17.90 | $18.32 | $17.83 | $18.25 | $18.25 | 31,487,710 |
| 2023-03-10 | $18.18 | $18.20 | $17.91 | $17.96 | $17.96 | 41,098,830 |
| 2023-03-09 | $18.37 | $18.68 | $18.20 | $18.24 | $18.24 | 26,217,250 |
| 2023-03-08 | $18.52 | $18.60 | $18.31 | $18.45 | $18.45 | 26,263,060 |
| 2023-03-07 | $19.20 | $19.20 | $18.58 | $18.63 | $18.63 | 40,241,120 |
| 2023-03-06 | $19.39 | $19.41 | $19.09 | $19.16 | $19.16 | 35,418,220 |
| 2023-03-03 | $19.41 | $19.59 | $19.25 | $19.49 | $19.49 | 14,516,760 |
| 2023-03-02 | $19.64 | $19.76 | $19.41 | $19.43 | $19.43 | 21,105,930 |
| 2023-03-01 | $19.78 | $19.98 | $19.55 | $19.65 | $19.65 | 27,629,180 |
| 2023-02-28 | $20.03 | $20.08 | $19.59 | $19.79 | $19.79 | 25,462,300 |
| 2023-02-27 | $19.98 | $20.18 | $19.70 | $20.01 | $20.01 | 24,792,940 |
| 2023-02-24 | $20.07 | $20.26 | $19.86 | $19.96 | $19.96 | 19,886,620 |
| 2023-02-23 | $20.10 | $20.32 | $19.94 | $20.06 | $20.06 | 19,078,910 |
| 2023-02-22 | $20.00 | $20.43 | $19.92 | $20.14 | $20.14 | 30,666,370 |
| 2023-02-21 | $19.56 | $20.35 | $19.53 | $20.07 | $20.07 | 48,825,160 |
| 2023-02-20 | $19.50 | $19.64 | $18.95 | $19.48 | $19.48 | 34,877,080 |
| 2023-02-17 | $19.40 | $19.48 | $19.18 | $19.27 | $19.27 | 25,653,330 |
| 2023-02-16 | $19.60 | $19.84 | $19.23 | $19.44 | $19.44 | 36,665,180 |
| 2023-02-15 | $19.86 | $19.95 | $19.60 | $19.66 | $19.66 | 22,145,820 |
| 2023-02-14 | $19.68 | $20.04 | $19.49 | $20.01 | $20.01 | 36,646,970 |
| 2023-02-13 | $19.97 | $20.10 | $19.36 | $19.54 | $19.54 | 41,373,020 |
| 2023-02-10 | $20.00 | $20.15 | $19.87 | $19.92 | $19.92 | 20,333,490 |
| 2023-02-09 | $20.00 | $20.15 | $19.81 | $20.02 | $20.02 | 19,877,970 |
| 2023-02-08 | $20.20 | $20.26 | $19.91 | $19.95 | $19.95 | 21,065,470 |
| 2023-02-07 | $20.61 | $20.82 | $20.17 | $20.26 | $20.26 | 25,634,650 |
| 2023-02-06 | $20.19 | $20.92 | $20.01 | $20.69 | $20.69 | 29,848,780 |
| 2023-02-03 | $20.65 | $20.89 | $20.23 | $20.36 | $20.36 | 26,099,120 |
| 2023-02-02 | $20.49 | $21.00 | $20.31 | $20.73 | $20.73 | 31,517,480 |
| 2023-02-01 | $20.11 | $20.57 | $20.10 | $20.51 | $20.51 | 30,212,410 |
| 2023-01-31 | $20.16 | $20.68 | $20.04 | $20.14 | $20.14 | 35,880,490 |
| 2023-01-30 | $20.69 | $20.80 | $19.98 | $20.07 | $20.07 | 52,923,010 |
| 2023-01-20 | $20.77 | $20.90 | $20.46 | $20.66 | $20.66 | 23,030,890 |
| 2023-01-19 | $20.62 | $20.83 | $20.39 | $20.75 | $20.75 | 19,482,890 |
| 2023-01-18 | $20.72 | $20.84 | $20.32 | $20.66 | $20.66 | 34,588,610 |
| 2023-01-17 | $21.20 | $21.21 | $20.64 | $20.73 | $20.73 | 34,599,880 |
| 2023-01-16 | $20.36 | $21.36 | $20.20 | $21.25 | $21.25 | 76,429,910 |
| 2023-01-13 | $19.52 | $20.36 | $19.45 | $20.31 | $20.31 | 63,990,030 |
| 2023-01-12 | $19.35 | $19.77 | $19.25 | $19.57 | $19.57 | 36,321,080 |
| 2023-01-11 | $19.08 | $19.59 | $18.92 | $19.42 | $19.42 | 53,661,180 |
| 2023-01-10 | $19.39 | $19.44 | $18.85 | $19.18 | $19.18 | 36,967,700 |
| 2023-01-09 | $18.81 | $19.51 | $18.77 | $19.47 | $19.47 | 48,594,040 |
| 2023-01-06 | $18.73 | $19.00 | $18.62 | $18.91 | $18.91 | 44,394,950 |
| 2023-01-05 | $19.17 | $19.22 | $18.61 | $18.80 | $18.80 | 83,515,010 |
| 2023-01-04 | $19.20 | $19.29 | $18.95 | $19.17 | $19.17 | 30,621,380 |
| 2023-01-03 | $19.53 | $19.67 | $19.12 | $19.33 | $19.33 | 44,005,970 |
| 2023-01-02 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 0 |
| 2022-12-30 | $19.18 | $19.75 | $19.00 | $19.63 | $19.63 | 38,878,400 |
| 2022-12-29 | $19.25 | $19.25 | $18.91 | $19.01 | $19.01 | 30,971,960 |
| 2022-12-28 | $19.61 | $19.87 | $19.21 | $19.28 | $19.28 | 34,827,670 |
| 2022-12-27 | $19.40 | $20.00 | $19.35 | $19.78 | $19.78 | 39,172,320 |
| 2022-12-26 | $19.25 | $19.50 | $19.18 | $19.42 | $19.42 | 39,197,540 |
| 2022-12-23 | $19.50 | $19.59 | $19.00 | $19.03 | $19.03 | 35,311,500 |
| 2022-12-22 | $19.18 | $19.78 | $19.08 | $19.55 | $19.55 | 64,570,690 |
| 2022-12-21 | $18.50 | $19.39 | $18.41 | $19.18 | $19.18 | 64,492,620 |
| 2022-12-20 | $18.67 | $18.79 | $18.30 | $18.58 | $18.58 | 39,425,350 |
| 2022-12-19 | $18.65 | $19.08 | $18.32 | $18.76 | $18.76 | 56,105,220 |
| 2022-12-16 | $18.60 | $18.85 | $18.47 | $18.85 | $18.85 | 27,124,560 |
| 2022-12-15 | $18.90 | $19.24 | $18.54 | $18.76 | $18.76 | 41,227,260 |
| 2022-12-14 | $18.61 | $18.98 | $18.50 | $18.95 | $18.95 | 49,763,740 |
| 2022-12-13 | $17.85 | $18.92 | $17.78 | $18.70 | $18.70 | 82,298,660 |
| 2022-12-12 | $17.98 | $18.33 | $17.79 | $17.81 | $17.81 | 44,869,980 |
| 2022-12-09 | $18.14 | $18.20 | $17.83 | $18.20 | $18.20 | 47,220,860 |
| 2022-12-08 | $18.49 | $18.52 | $18.08 | $18.20 | $18.20 | 58,844,260 |
| 2022-12-07 | $18.60 | $19.17 | $18.60 | $18.72 | $18.72 | 47,983,060 |
| 2022-12-06 | $18.65 | $19.04 | $18.60 | $18.68 | $18.68 | 44,875,690 |
| 2022-12-05 | $18.84 | $19.00 | $18.34 | $18.70 | $18.70 | 70,620,060 |
| 2022-12-01 | $18.10 | $18.33 | $17.82 | $17.93 | $17.93 | 47,804,950 |
| 2022-11-30 | $17.61 | $18.10 | $17.57 | $17.96 | $17.96 | 59,238,830 |
| 2022-11-29 | $17.35 | $17.64 | $17.32 | $17.58 | $17.58 | 34,989,690 |
| 2022-11-28 | $16.94 | $17.32 | $16.90 | $17.32 | $17.32 | 29,735,110 |
| 2022-11-25 | $17.25 | $17.51 | $17.21 | $17.42 | $17.32 | 25,032,150 |
| 2022-11-24 | $17.11 | $17.45 | $17.08 | $17.26 | $17.16 | 27,126,670 |
| 2022-11-23 | $17.36 | $17.46 | $16.88 | $17.12 | $17.02 | 41,419,800 |
| 2022-11-22 | $17.25 | $17.71 | $17.25 | $17.45 | $17.35 | 34,968,700 |
| 2022-11-21 | $17.16 | $17.33 | $17.00 | $17.29 | $17.19 | 36,147,680 |
| 2022-11-18 | $17.97 | $18.05 | $17.44 | $17.46 | $17.46 | 63,494,460 |
| 2022-11-17 | $17.75 | $18.18 | $17.51 | $17.95 | $17.95 | 51,437,730 |
| 2022-11-16 | $18.15 | $18.25 | $17.77 | $17.80 | $17.80 | 56,733,730 |
| 2022-11-15 | $18.14 | $18.22 | $17.97 | $18.13 | $18.13 | 57,533,020 |
| 2022-11-14 | $18.50 | $18.53 | $17.90 | $18.22 | $18.22 | 70,631,720 |
| 2022-11-11 | $18.78 | $18.88 | $18.26 | $18.40 | $18.40 | 54,336,660 |
| 2022-11-10 | $18.00 | $18.36 | $17.93 | $18.32 | $18.32 | 35,220,900 |
| 2022-11-09 | $18.36 | $18.47 | $18.00 | $18.10 | $18.10 | 46,307,280 |
| 2022-11-08 | $19.10 | $19.18 | $18.36 | $18.56 | $18.56 | 45,801,950 |
| 2022-11-07 | $18.81 | $19.14 | $18.68 | $18.98 | $18.98 | 34,011,800 |
| 2022-11-04 | $18.50 | $18.99 | $18.46 | $18.83 | $18.83 | 44,948,270 |
| 2022-11-03 | $18.50 | $18.63 | $18.27 | $18.49 | $18.49 | 33,743,670 |
| 2022-11-02 | $18.46 | $18.92 | $18.24 | $18.69 | $18.69 | 40,377,380 |
| 2022-11-01 | $17.77 | $18.58 | $17.74 | $18.46 | $18.46 | 55,948,970 |
| 2022-10-31 | $17.80 | $18.10 | $17.70 | $17.90 | $17.90 | 45,207,790 |
| 2022-10-28 | $18.28 | $18.40 | $17.75 | $17.97 | $17.97 | 48,797,560 |
| 2022-10-27 | $18.00 | $18.66 | $17.91 | $18.49 | $18.49 | 77,292,830 |
| 2022-10-26 | $19.74 | $20.08 | $17.83 | $18.23 | $18.23 | 129,223,030 |
| 2022-10-25 | $19.98 | $20.23 | $19.20 | $19.71 | $19.71 | 50,554,340 |
| 2022-10-24 | $20.83 | $20.83 | $19.85 | $19.86 | $19.86 | 43,379,670 |
| 2022-10-21 | $20.63 | $21.25 | $20.63 | $20.91 | $20.91 | 23,474,150 |
| 2022-10-20 | $20.90 | $21.15 | $20.61 | $20.77 | $20.77 | 32,038,700 |
| 2022-10-19 | $21.80 | $22.29 | $20.90 | $20.90 | $20.90 | 48,314,510 |
| 2022-10-18 | $21.94 | $22.49 | $21.71 | $21.98 | $21.98 | 34,969,330 |
| 2022-10-17 | $21.76 | $22.09 | $21.44 | $21.95 | $21.95 | 40,164,130 |
| 2022-10-14 | $22.56 | $22.70 | $21.85 | $21.94 | $21.94 | 54,489,950 |
| 2022-10-13 | $22.19 | $22.97 | $22.13 | $22.46 | $22.46 | 45,497,060 |
| 2022-10-12 | $22.02 | $22.45 | $21.78 | $22.45 | $22.45 | 48,215,490 |
| 2022-10-11 | $21.83 | $22.38 | $21.11 | $21.90 | $21.90 | 44,752,100 |
| 2022-10-10 | $21.53 | $22.15 | $21.31 | $21.84 | $21.84 | 82,129,110 |
| 2022-09-30 | $20.20 | $20.92 | $20.11 | $20.51 | $20.51 | 36,983,490 |
| 2022-09-29 | $20.60 | $20.84 | $20.05 | $20.19 | $20.19 | 27,739,180 |
| 2022-09-28 | $20.20 | $20.78 | $20.11 | $20.25 | $20.25 | 30,754,500 |
| 2022-09-27 | $19.99 | $20.44 | $19.72 | $20.30 | $20.30 | 38,560,620 |
| 2022-09-26 | $20.49 | $20.69 | $19.75 | $19.89 | $19.89 | 48,841,410 |
| 2022-09-23 | $20.40 | $20.78 | $19.94 | $20.61 | $20.61 | 40,937,480 |
| 2022-09-22 | $20.77 | $21.02 | $20.41 | $20.50 | $20.50 | 31,325,990 |
| 2022-09-21 | $21.16 | $21.43 | $20.77 | $20.77 | $20.77 | 41,842,020 |
| 2022-09-20 | $21.83 | $22.05 | $21.20 | $21.31 | $21.31 | 39,097,710 |
| 2022-09-19 | $21.69 | $22.62 | $21.63 | $21.82 | $21.82 | 47,622,100 |
| 2022-09-16 | $21.90 | $22.12 | $21.55 | $21.60 | $21.60 | 32,981,710 |
| 2022-09-15 | $22.61 | $22.77 | $21.63 | $21.95 | $21.95 | 43,700,740 |
| 2022-09-14 | $22.80 | $23.06 | $22.59 | $22.61 | $22.61 | 27,399,800 |
| 2022-09-13 | $23.20 | $23.39 | $22.63 | $23.19 | $23.19 | 38,331,330 |
| 2022-09-12 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2022-09-09 | $23.30 | $23.45 | $22.44 | $22.75 | $22.75 | 39,216,230 |
| 2022-09-08 | $23.85 | $24.21 | $23.00 | $23.12 | $23.12 | 49,016,150 |
| 2022-09-07 | $23.67 | $24.06 | $23.55 | $23.90 | $23.90 | 23,150,340 |
| 2022-09-06 | $24.09 | $24.36 | $23.75 | $23.89 | $23.89 | 31,199,440 |
| 2022-09-05 | $24.28 | $24.60 | $23.62 | $24.14 | $24.14 | 28,717,930 |
| 2022-09-02 | $24.03 | $24.38 | $23.83 | $24.04 | $24.04 | 24,184,990 |
| 2022-09-01 | $23.99 | $24.49 | $23.73 | $24.02 | $24.02 | 37,965,740 |
| 2022-08-31 | $24.62 | $25.00 | $23.72 | $23.72 | $23.72 | 36,199,990 |
| 2022-08-30 | $24.70 | $25.00 | $24.10 | $24.69 | $24.69 | 36,738,390 |
| 2022-08-29 | $25.00 | $25.75 | $24.80 | $24.98 | $24.98 | 49,546,080 |
| 2022-08-26 | $24.95 | $25.43 | $24.64 | $25.19 | $25.19 | 45,944,260 |
| 2022-08-25 | $24.86 | $25.55 | $24.80 | $25.00 | $25.00 | 43,776,420 |
| 2022-08-24 | $25.17 | $25.57 | $24.48 | $24.77 | $24.77 | 51,022,650 |
| 2022-08-23 | $24.95 | $25.49 | $24.70 | $25.17 | $25.17 | 66,670,900 |
| 2022-08-22 | $24.32 | $25.05 | $24.21 | $24.81 | $24.81 | 57,769,860 |
| 2022-08-19 | $22.65 | $24.88 | $22.52 | $24.34 | $24.34 | 88,757,650 |
| 2022-08-18 | $22.88 | $23.08 | $22.39 | $22.61 | $22.61 | 27,961,140 |
| 2022-08-17 | $23.10 | $23.26 | $22.80 | $23.10 | $23.10 | 36,647,060 |
| 2022-08-16 | $22.04 | $23.13 | $21.92 | $22.97 | $22.97 | 47,562,170 |
| 2022-08-15 | $22.16 | $22.41 | $21.84 | $22.07 | $22.07 | 35,915,810 |
| 2022-08-12 | $22.12 | $22.29 | $21.90 | $22.15 | $22.15 | 18,054,910 |
| 2022-08-11 | $22.27 | $22.29 | $21.82 | $22.20 | $22.20 | 23,437,390 |
| 2022-08-10 | $22.26 | $22.53 | $21.83 | $22.08 | $22.08 | 26,043,070 |
| 2022-08-09 | $22.81 | $22.85 | $21.60 | $22.25 | $22.25 | 62,740,300 |
| 2022-08-08 | $23.11 | $23.80 | $22.79 | $22.84 | $22.84 | 31,629,790 |
| 2022-08-05 | $23.50 | $23.51 | $22.60 | $23.16 | $23.16 | 27,493,460 |
| 2022-08-04 | $23.00 | $23.34 | $22.88 | $23.15 | $23.15 | 27,889,160 |
| 2022-08-03 | $23.90 | $24.00 | $23.00 | $23.03 | $23.03 | 34,636,220 |
| 2022-08-02 | $23.65 | $24.40 | $23.40 | $23.86 | $23.86 | 41,829,920 |
| 2022-08-01 | $24.05 | $24.49 | $23.77 | $24.00 | $24.00 | 52,034,700 |
| 2022-07-29 | $22.76 | $24.33 | $22.76 | $24.04 | $24.04 | 87,937,860 |
| 2022-07-28 | $23.87 | $24.10 | $22.81 | $22.97 | $22.97 | 56,154,510 |
| 2022-07-27 | $23.35 | $23.59 | $22.93 | $23.55 | $23.55 | 28,303,630 |
| 2022-07-26 | $23.36 | $23.85 | $23.22 | $23.48 | $23.48 | 28,228,530 |
| 2022-07-25 | $23.30 | $23.55 | $22.94 | $23.39 | $23.39 | 33,795,150 |
| 2022-07-22 | $23.53 | $23.83 | $23.06 | $23.30 | $23.30 | 31,842,710 |
| 2022-07-21 | $23.53 | $24.40 | $23.33 | $23.90 | $23.90 | 45,299,160 |
| 2022-07-20 | $23.91 | $24.18 | $23.20 | $23.53 | $23.53 | 42,688,760 |
| 2022-07-19 | $24.15 | $24.44 | $23.46 | $24.11 | $24.11 | 43,030,300 |
| 2022-07-18 | $23.88 | $24.30 | $23.62 | $24.15 | $24.15 | 50,111,310 |
| 2022-07-15 | $24.70 | $24.99 | $24.00 | $24.09 | $24.09 | 57,541,210 |
| 2022-07-14 | $24.81 | $25.20 | $24.52 | $24.92 | $24.92 | 38,298,450 |
| 2022-07-13 | $25.12 | $25.32 | $24.44 | $25.03 | $25.03 | 47,526,180 |
| 2022-07-12 | $25.50 | $25.99 | $24.82 | $24.88 | $24.88 | 58,152,460 |
| 2022-07-11 | $25.06 | $26.25 | $25.05 | $25.81 | $25.81 | 76,753,660 |
| 2022-07-08 | $24.75 | $25.19 | $24.42 | $25.00 | $25.00 | 72,830,030 |
| 2022-07-07 | $24.00 | $25.00 | $23.80 | $24.66 | $24.66 | 79,834,550 |
| 2022-07-06 | $23.77 | $24.29 | $23.53 | $23.98 | $23.98 | 63,112,330 |
| 2022-07-05 | $24.22 | $24.51 | $23.70 | $24.45 | $24.45 | 87,172,110 |
| 2022-07-04 | $22.50 | $24.40 | $22.33 | $24.31 | $24.31 | 127,034,000 |
| 2022-07-01 | $21.38 | $22.15 | $21.08 | $21.74 | $21.74 | 50,756,910 |
| 2022-06-30 | $22.10 | $22.18 | $20.95 | $21.29 | $21.29 | 66,183,590 |
| 2022-06-29 | $22.86 | $23.23 | $21.66 | $21.74 | $21.74 | 99,602,230 |
| 2022-06-28 | $23.50 | $24.20 | $22.74 | $23.27 | $23.27 | 78,114,520 |
| 2022-06-27 | $22.28 | $23.49 | $22.27 | $23.20 | $23.20 | 77,552,920 |
| 2022-06-24 | $21.99 | $22.26 | $21.65 | $21.93 | $21.93 | 26,769,250 |
| 2022-06-23 | $21.87 | $22.16 | $21.46 | $22.05 | $22.05 | 44,559,470 |
| 2022-06-22 | $20.75 | $22.36 | $20.74 | $22.01 | $22.01 | 78,843,840 |
| 2022-06-21 | $20.45 | $21.06 | $20.22 | $20.86 | $20.86 | 50,684,930 |
| 2022-06-20 | $19.88 | $20.72 | $19.81 | $20.52 | $20.52 | 63,271,320 |
| 2022-06-17 | $20.38 | $20.66 | $20.05 | $20.36 | $20.36 | 41,565,810 |
| 2022-06-16 | $19.83 | $20.81 | $19.83 | $20.55 | $20.55 | 57,965,180 |
| 2022-06-15 | $19.90 | $20.06 | $19.43 | $19.78 | $19.78 | 51,123,390 |
| 2022-06-14 | $19.19 | $20.10 | $19.08 | $19.80 | $19.80 | 69,702,010 |
| 2022-06-13 | $18.45 | $19.39 | $18.41 | $19.08 | $19.08 | 57,872,830 |
| 2022-06-10 | $18.69 | $18.89 | $18.22 | $18.45 | $18.45 | 46,822,960 |
| 2022-06-09 | $18.38 | $18.99 | $18.18 | $18.77 | $18.77 | 48,159,430 |
| 2022-06-08 | $17.70 | $18.40 | $17.52 | $18.26 | $18.26 | 42,836,040 |
| 2022-06-07 | $17.30 | $17.92 | $17.22 | $17.81 | $17.81 | 40,480,670 |
| 2022-06-06 | $17.58 | $17.65 | $17.00 | $17.31 | $17.31 | 50,964,530 |
| 2022-06-02 | $17.90 | $18.04 | $17.70 | $17.74 | $17.74 | 23,273,730 |
| 2022-06-01 | $18.05 | $18.19 | $17.78 | $18.01 | $18.01 | 25,864,910 |
| 2022-05-31 | $17.65 | $18.15 | $17.60 | $18.07 | $18.07 | 33,508,610 |
| 2022-05-30 | $18.03 | $18.16 | $17.53 | $17.66 | $17.66 | 23,209,010 |
| 2022-05-27 | $18.01 | $18.37 | $17.66 | $17.81 | $17.81 | 24,684,620 |
| 2022-05-26 | $18.03 | $18.10 | $17.76 | $18.05 | $18.05 | 24,192,410 |
| 2022-05-25 | $17.59 | $18.10 | $17.20 | $18.04 | $18.04 | 30,294,130 |
| 2022-05-24 | $18.18 | $18.24 | $17.52 | $17.55 | $17.55 | 30,807,940 |
| 2022-05-23 | $17.63 | $18.37 | $17.63 | $18.17 | $18.17 | 40,461,040 |
| 2022-05-20 | $17.56 | $17.90 | $17.44 | $17.78 | $17.78 | 29,383,330 |
| 2022-05-19 | $17.80 | $18.00 | $17.40 | $17.61 | $17.61 | 37,667,810 |
| 2022-05-18 | $17.75 | $18.22 | $17.53 | $18.08 | $18.08 | 34,775,900 |
| 2022-05-17 | $17.94 | $18.27 | $17.70 | $17.80 | $17.80 | 45,377,280 |
| 2022-05-16 | $17.84 | $18.13 | $17.44 | $17.97 | $17.97 | 50,344,510 |
| 2022-05-13 | $18.21 | $18.27 | $17.50 | $17.74 | $17.74 | 52,137,060 |
| 2022-05-12 | $18.26 | $18.86 | $17.79 | $18.13 | $18.13 | 40,740,560 |
| 2022-05-11 | $18.90 | $18.96 | $18.16 | $18.28 | $18.28 | 50,494,860 |
| 2022-05-10 | $18.61 | $18.86 | $18.20 | $18.84 | $18.84 | 31,359,430 |
| 2022-05-09 | $18.60 | $19.48 | $18.52 | $18.86 | $18.86 | 24,279,550 |
| 2022-05-06 | $18.50 | $18.99 | $17.90 | $18.60 | $18.60 | 29,234,250 |
| 2022-05-05 | $18.57 | $18.84 | $18.16 | $18.63 | $18.63 | 49,117,350 |
| 2022-05-04 | $18.66 | $18.66 | $18.66 | $18.66 | $18.66 | 0 |
| 2022-05-03 | $18.66 | $18.66 | $18.66 | $18.66 | $18.66 | 0 |
| 2022-04-29 | $20.00 | $20.34 | $18.03 | $18.66 | $18.66 | 109,410,150 |
| 2022-04-28 | $20.71 | $20.90 | $19.82 | $20.16 | $20.16 | 30,568,680 |
| 2022-04-27 | $20.15 | $21.10 | $19.01 | $20.83 | $20.83 | 41,161,300 |
| 2022-04-26 | $20.21 | $20.38 | $19.80 | $19.81 | $19.81 | 40,333,910 |
| 2022-04-25 | $20.39 | $21.37 | $20.00 | $20.01 | $20.01 | 42,079,010 |
| 2022-04-22 | $20.71 | $21.00 | $20.19 | $20.85 | $20.85 | 36,747,780 |
| 2022-04-21 | $21.60 | $21.95 | $20.55 | $20.70 | $20.70 | 49,042,440 |
| 2022-04-20 | $22.30 | $22.60 | $21.70 | $21.76 | $21.76 | 46,402,340 |
| 2022-04-19 | $22.69 | $23.18 | $22.38 | $22.61 | $22.61 | 67,288,150 |
| 2022-04-18 | $21.58 | $22.69 | $21.15 | $22.67 | $22.67 | 49,587,990 |
| 2022-04-15 | $21.30 | $21.70 | $20.90 | $21.44 | $21.44 | 20,978,160 |
| 2022-04-14 | $21.02 | $21.52 | $20.40 | $21.35 | $21.35 | 30,603,030 |
| 2022-04-13 | $22.19 | $22.48 | $21.10 | $21.10 | $21.10 | 38,261,660 |
| 2022-04-12 | $22.00 | $22.40 | $21.77 | $22.32 | $22.32 | 29,832,430 |
| 2022-04-11 | $20.97 | $22.35 | $20.91 | $22.00 | $22.00 | 50,564,730 |
| 2022-04-08 | $21.38 | $21.51 | $20.55 | $21.04 | $21.04 | 31,235,210 |
| 2022-04-07 | $22.08 | $22.12 | $21.25 | $21.39 | $21.39 | 33,553,010 |
| 2022-04-06 | $21.96 | $22.61 | $21.91 | $22.27 | $22.27 | 27,614,240 |
| 2022-04-05 | $22.12 | $22.12 | $22.12 | $22.12 | $22.12 | 0 |
| 2022-04-04 | $22.12 | $22.12 | $22.12 | $22.12 | $22.12 | 0 |
| 2022-04-01 | $22.20 | $22.48 | $21.70 | $22.12 | $22.12 | 24,562,340 |
| 2022-03-31 | $22.21 | $22.50 | $21.61 | $22.05 | $22.05 | 24,428,740 |
| 2022-03-30 | $22.00 | $22.38 | $21.88 | $22.23 | $22.23 | 32,128,080 |
| 2022-03-29 | $21.42 | $22.49 | $21.22 | $22.21 | $22.21 | 46,132,640 |
| 2022-03-28 | $21.83 | $21.99 | $21.37 | $21.58 | $21.58 | 25,190,620 |
| 2022-03-25 | $21.70 | $22.38 | $21.60 | $21.75 | $21.75 | 29,101,900 |
| 2022-03-24 | $21.76 | $22.08 | $21.47 | $21.78 | $21.78 | 21,055,180 |
| 2022-03-23 | $21.80 | $22.02 | $21.43 | $21.76 | $21.76 | 32,258,200 |
| 2022-03-22 | $21.16 | $22.20 | $20.91 | $21.83 | $21.83 | 58,820,200 |
| 2022-03-21 | $20.75 | $21.39 | $20.61 | $21.06 | $21.06 | 33,299,140 |
| 2022-03-18 | $20.09 | $20.99 | $19.92 | $20.84 | $20.84 | 33,467,720 |
| 2022-03-17 | $19.30 | $20.38 | $18.98 | $20.08 | $20.08 | 37,901,800 |
| 2022-03-16 | $18.88 | $19.36 | $18.29 | $19.32 | $19.32 | 32,977,010 |
| 2022-03-15 | $19.41 | $19.90 | $18.75 | $18.78 | $18.78 | 41,293,130 |
| 2022-03-14 | $20.22 | $20.73 | $19.58 | $19.61 | $19.61 | 43,205,890 |
| 2022-03-11 | $19.26 | $20.58 | $19.09 | $20.58 | $20.58 | 49,213,040 |
| 2022-03-10 | $20.19 | $20.36 | $19.61 | $19.68 | $19.68 | 40,008,500 |
| 2022-03-09 | $20.10 | $20.68 | $19.05 | $19.96 | $19.96 | 43,971,480 |
| 2022-03-08 | $20.65 | $21.07 | $20.00 | $20.14 | $20.14 | 41,257,490 |
| 2022-03-07 | $20.92 | $21.44 | $20.57 | $20.70 | $20.70 | 45,412,580 |
| 2022-03-04 | $20.15 | $21.02 | $20.10 | $20.72 | $20.72 | 38,786,060 |
| 2022-03-03 | $20.35 | $20.65 | $20.02 | $20.18 | $20.18 | 24,241,340 |
| 2022-03-02 | $20.30 | $21.08 | $20.19 | $20.51 | $20.51 | 37,268,890 |
| 2022-03-01 | $19.70 | $20.55 | $19.40 | $20.54 | $20.54 | 47,016,990 |
| 2022-02-28 | $19.32 | $19.65 | $19.19 | $19.49 | $19.49 | 25,406,560 |
| 2022-02-25 | $19.80 | $19.98 | $19.17 | $19.49 | $19.49 | 37,622,590 |
| 2022-02-24 | $20.01 | $20.22 | $19.52 | $19.80 | $19.80 | 55,055,260 |
| 2022-02-23 | $20.87 | $21.27 | $19.93 | $20.19 | $20.19 | 36,453,660 |
| 2022-02-22 | $20.70 | $20.95 | $20.36 | $20.84 | $20.84 | 22,106,260 |
| 2022-02-21 | $21.08 | $21.29 | $20.45 | $20.67 | $20.67 | 26,550,190 |
| 2022-02-18 | $20.25 | $21.16 | $20.08 | $21.08 | $21.08 | 31,346,510 |
| 2022-02-17 | $19.98 | $20.50 | $19.60 | $20.40 | $20.40 | 44,290,250 |
| 2022-02-16 | $21.00 | $21.12 | $20.07 | $20.19 | $20.19 | 42,281,490 |
| 2022-02-15 | $20.99 | $21.44 | $20.85 | $21.14 | $21.14 | 31,132,860 |
| 2022-02-14 | $21.59 | $22.03 | $20.85 | $21.20 | $21.20 | 29,438,240 |
| 2022-02-11 | $21.88 | $22.15 | $21.45 | $21.60 | $21.60 | 49,706,710 |
| 2022-02-10 | $21.31 | $22.72 | $21.16 | $21.98 | $21.98 | 70,664,210 |
| 2022-02-09 | $20.58 | $21.73 | $20.50 | $21.41 | $21.41 | 55,115,750 |
| 2022-02-08 | $20.37 | $20.83 | $20.08 | $20.79 | $20.79 | 38,187,810 |
| 2022-02-07 | $20.16 | $20.76 | $19.23 | $20.65 | $20.65 | 53,361,720 |
| 2022-02-04 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 0 |
| 2022-02-03 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 0 |
| 2022-02-02 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 0 |
| 2022-02-01 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 0 |
| 2022-01-28 | $19.20 | $20.54 | $19.20 | $20.15 | $20.15 | 53,512,880 |
| 2022-01-27 | $19.30 | $19.94 | $19.06 | $19.18 | $19.18 | 28,517,110 |
| 2022-01-26 | $18.85 | $19.45 | $18.51 | $19.32 | $19.32 | 32,102,030 |
| 2022-01-25 | $19.27 | $19.44 | $18.77 | $18.81 | $18.81 | 26,962,800 |
| 2022-01-24 | $19.00 | $19.91 | $18.82 | $19.28 | $19.28 | 43,493,900 |
| 2022-01-21 | $19.90 | $19.96 | $19.25 | $19.28 | $19.28 | 31,492,030 |
| 2022-01-20 | $19.29 | $20.42 | $19.20 | $20.17 | $20.17 | 49,897,950 |
| 2022-01-19 | $19.54 | $19.66 | $18.73 | $19.25 | $19.25 | 37,064,460 |
| 2022-01-18 | $19.30 | $19.73 | $18.86 | $19.65 | $19.65 | 36,188,830 |
| 2022-01-17 | $19.40 | $19.54 | $18.70 | $19.37 | $19.37 | 51,515,630 |
| 2022-01-14 | $19.53 | $20.28 | $19.28 | $19.41 | $19.41 | 56,285,010 |
| 2022-01-13 | $20.68 | $20.99 | $19.67 | $19.73 | $19.73 | 44,060,460 |
| 2022-01-12 | $20.50 | $21.30 | $20.26 | $20.79 | $20.79 | 46,054,800 |
| 2022-01-11 | $21.33 | $21.38 | $20.50 | $20.61 | $20.61 | 45,876,890 |
| 2022-01-10 | $20.10 | $21.51 | $20.04 | $21.47 | $21.47 | 65,339,410 |
| 2022-01-07 | $20.69 | $20.80 | $20.10 | $20.13 | $20.13 | 36,437,230 |
| 2022-01-06 | $20.80 | $20.97 | $20.08 | $20.63 | $20.63 | 52,797,860 |
| 2022-01-05 | $20.68 | $21.65 | $20.60 | $20.85 | $20.85 | 80,453,900 |
| 2022-01-04 | $19.18 | $20.96 | $19.17 | $20.68 | $20.68 | 85,645,810 |
| 2022-01-03 | $19.26 | $19.26 | $19.26 | $19.26 | $19.26 | 0 |
| 2021-12-31 | $19.00 | $19.50 | $18.97 | $19.26 | $19.26 | 29,728,290 |
| 2021-12-30 | $19.03 | $19.17 | $18.88 | $19.11 | $19.11 | 18,740,640 |
| 2021-12-29 | $19.03 | $19.50 | $18.90 | $19.05 | $19.05 | 26,809,200 |
| 2021-12-28 | $19.50 | $19.53 | $19.00 | $19.13 | $19.13 | 37,836,020 |
| 2021-12-27 | $19.45 | $19.80 | $19.20 | $19.40 | $19.40 | 31,390,050 |
| 2021-12-24 | $19.20 | $19.70 | $18.98 | $19.46 | $19.46 | 39,500,230 |
| 2021-12-23 | $18.68 | $19.58 | $18.61 | $19.36 | $19.36 | 76,941,610 |
| 2021-12-22 | $18.00 | $18.73 | $17.93 | $18.70 | $18.70 | 61,138,330 |
| 2021-12-21 | $17.76 | $18.10 | $17.69 | $18.00 | $18.00 | 31,272,740 |
| 2021-12-20 | $17.70 | $17.97 | $17.62 | $17.72 | $17.72 | 22,918,040 |
| 2021-12-17 | $17.40 | $17.94 | $17.40 | $17.75 | $17.75 | 34,201,860 |
| 2021-12-16 | $17.58 | $17.62 | $17.11 | $17.48 | $17.48 | 27,797,400 |
| 2021-12-15 | $17.75 | $17.99 | $17.55 | $17.59 | $17.59 | 30,232,060 |
| 2021-12-14 | $17.41 | $17.84 | $17.36 | $17.69 | $17.69 | 28,503,940 |
| 2021-12-13 | $17.12 | $17.69 | $16.99 | $17.46 | $17.46 | 47,556,300 |
| 2021-12-07 | $17.11 | $17.54 | $17.11 | $17.54 | $17.54 | 42,136,750 |
| 2021-12-06 | $17.50 | $17.63 | $17.12 | $17.18 | $17.18 | 39,641,060 |
| 2021-12-03 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 57,258,960 |
| 2021-12-02 | $16.77 | $16.77 | $16.77 | $16.77 | $16.77 | 53,839,660 |
| 2021-12-01 | $15.87 | $16.23 | $15.76 | $16.20 | $16.20 | 30,389,220 |
| 2021-11-30 | $16.13 | $16.27 | $15.85 | $15.95 | $15.95 | 31,660,290 |
| 2021-11-29 | $15.83 | $16.17 | $15.78 | $16.13 | $16.13 | 31,968,600 |
| 2021-11-26 | $16.10 | $16.27 | $15.95 | $16.04 | $16.04 | 24,372,970 |
| 2021-11-25 | $16.17 | $16.27 | $16.06 | $16.13 | $16.13 | 29,977,910 |
| 2021-11-24 | $16.64 | $16.85 | $16.05 | $16.12 | $16.12 | 59,152,390 |
| 2021-11-23 | $16.95 | $17.38 | $16.61 | $16.65 | $16.65 | 44,596,640 |
| 2021-11-22 | $17.10 | $17.27 | $16.89 | $16.96 | $16.96 | 32,237,230 |
| 2021-11-19 | $17.44 | $17.48 | $16.88 | $17.15 | $17.15 | 37,570,600 |
| 2021-11-18 | $17.19 | $17.66 | $16.86 | $17.50 | $17.50 | 39,665,120 |
| 2021-11-17 | $17.20 | $17.48 | $17.08 | $17.10 | $17.10 | 29,044,780 |
| 2021-11-16 | $17.74 | $17.90 | $17.31 | $17.36 | $17.36 | 39,986,110 |
| 2021-11-15 | $17.85 | $17.99 | $17.45 | $17.77 | $17.77 | 41,564,570 |
| 2021-11-12 | $17.02 | $17.75 | $16.95 | $17.56 | $17.56 | 52,203,060 |
| 2021-11-11 | $16.68 | $17.38 | $16.68 | $17.06 | $17.06 | 50,254,520 |
| 2021-11-10 | $16.71 | $16.86 | $16.27 | $16.67 | $16.67 | 37,591,080 |
| 2021-11-09 | $16.96 | $16.96 | $16.60 | $16.77 | $16.77 | 30,600,780 |
| 2021-11-08 | $16.77 | $17.07 | $16.55 | $16.78 | $16.78 | 34,433,300 |
| 2021-11-05 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 64,144,300 |
| 2021-11-04 | $17.44 | $18.08 | $17.08 | $17.35 | $17.35 | 80,795,050 |
| 2021-11-03 | $16.90 | $17.80 | $16.81 | $17.46 | $17.46 | 76,252,750 |
| 2021-11-02 | $16.48 | $17.10 | $16.39 | $16.91 | $16.91 | 66,013,680 |
| 2021-11-01 | $16.12 | $16.65 | $16.00 | $16.64 | $16.64 | 51,895,010 |
| 2021-10-29 | $15.57 | $16.55 | $15.46 | $16.48 | $16.48 | 83,661,810 |
| 2021-10-28 | $15.33 | $15.88 | $15.06 | $15.49 | $15.49 | 39,845,300 |
| 2021-10-27 | $15.32 | $15.66 | $15.14 | $15.42 | $15.42 | 36,346,940 |
| 2021-10-26 | $15.51 | $15.78 | $15.26 | $15.34 | $15.34 | 43,901,360 |
| 2021-10-25 | $16.31 | $16.57 | $15.48 | $15.76 | $15.76 | 56,963,130 |
| 2021-10-22 | $15.76 | $16.12 | $15.60 | $15.70 | $15.70 | 38,164,700 |
| 2021-10-21 | $16.39 | $16.50 | $15.70 | $15.83 | $15.83 | 63,158,270 |
| 2021-10-20 | $16.49 | $16.87 | $16.12 | $16.34 | $16.34 | 81,596,830 |
| 2021-10-19 | $15.06 | $16.63 | $14.88 | $16.38 | $16.38 | 125,060,730 |
| 2021-10-18 | $14.28 | $15.19 | $14.09 | $15.14 | $15.14 | 65,147,450 |
| 2021-10-15 | $14.47 | $15.29 | $14.41 | $14.49 | $14.49 | 51,576,120 |
| 2021-10-14 | $14.92 | $15.15 | $14.76 | $14.82 | $14.82 | 21,790,760 |
| 2021-10-13 | $15.28 | $15.39 | $14.62 | $15.04 | $15.04 | 43,104,520 |
| 2021-10-12 | $15.15 | $15.32 | $14.90 | $15.23 | $15.23 | 58,178,520 |
| 2021-10-11 | $15.39 | $15.86 | $14.98 | $15.15 | $15.15 | 86,630,290 |
| 2021-09-30 | $14.55 | $14.99 | $14.43 | $14.47 | $14.47 | 53,294,790 |
| 2021-09-29 | $14.20 | $15.12 | $13.93 | $14.69 | $14.69 | 79,153,260 |
| 2021-09-28 | $14.27 | $14.44 | $14.07 | $14.28 | $14.28 | 39,523,500 |
| 2021-09-27 | $13.80 | $14.60 | $13.78 | $14.41 | $14.41 | 92,897,430 |
| 2021-09-24 | $13.49 | $13.89 | $13.40 | $13.79 | $13.79 | 42,401,780 |
| 2021-09-23 | $13.31 | $13.68 | $13.31 | $13.60 | $13.60 | 23,926,100 |
| 2021-09-22 | $13.50 | $13.64 | $13.27 | $13.29 | $13.29 | 21,372,310 |
| 2021-09-21 | $13.68 | $13.68 | $13.68 | $13.68 | $13.68 | 0 |
| 2021-09-20 | $13.68 | $13.68 | $13.68 | $13.68 | $13.68 | 0 |
| 2021-09-17 | $13.55 | $13.83 | $13.32 | $13.68 | $13.68 | 38,681,810 |
| 2021-09-16 | $12.98 | $13.95 | $12.96 | $13.56 | $13.56 | 61,002,590 |
| 2021-09-15 | $13.15 | $13.18 | $13.00 | $13.03 | $13.03 | 18,086,200 |
| 2021-09-14 | $13.46 | $13.46 | $13.17 | $13.19 | $13.19 | 18,967,670 |
| 2021-09-13 | $13.58 | $13.58 | $13.35 | $13.39 | $13.39 | 21,579,740 |
| 2021-09-10 | $13.61 | $13.85 | $13.55 | $13.65 | $13.65 | 20,356,400 |
| 2021-09-09 | $13.62 | $13.82 | $13.53 | $13.68 | $13.68 | 20,832,530 |
| 2021-09-08 | $13.54 | $13.71 | $13.52 | $13.62 | $13.62 | 19,500,790 |
| 2021-09-07 | $13.59 | $13.70 | $13.50 | $13.61 | $13.61 | 20,805,550 |
| 2021-09-06 | $13.30 | $13.67 | $13.26 | $13.62 | $13.62 | 35,112,970 |
| 2021-09-03 | $13.03 | $13.38 | $13.00 | $13.35 | $13.35 | 28,169,360 |
| 2021-09-02 | $13.13 | $13.21 | $13.01 | $13.07 | $13.07 | 15,784,520 |
| 2021-09-01 | $12.96 | $13.28 | $12.90 | $13.16 | $13.16 | 19,903,440 |
| 2021-08-31 | $12.92 | $13.21 | $12.92 | $12.98 | $12.98 | 16,758,040 |
| 2021-08-30 | $13.18 | $13.18 | $12.90 | $12.90 | $12.90 | 17,121,450 |
| 2021-08-27 | $13.34 | $13.37 | $13.21 | $13.24 | $13.24 | 11,951,420 |
| 2021-08-26 | $13.54 | $13.54 | $13.32 | $13.35 | $13.35 | 12,672,680 |
| 2021-08-25 | $13.46 | $13.62 | $13.41 | $13.49 | $13.49 | 16,115,480 |
| 2021-08-24 | $13.30 | $13.56 | $13.22 | $13.50 | $13.50 | 23,352,630 |
| 2021-08-23 | $13.00 | $13.37 | $12.91 | $13.33 | $13.33 | 21,105,210 |
| 2021-08-20 | $13.08 | $13.14 | $12.86 | $13.00 | $13.00 | 20,496,620 |
| 2021-08-19 | $13.00 | $13.23 | $12.95 | $13.11 | $13.11 | 16,984,660 |
| 2021-08-18 | $13.08 | $13.18 | $12.92 | $13.16 | $13.16 | 17,690,540 |
| 2021-08-17 | $13.44 | $13.55 | $13.06 | $13.10 | $13.10 | 29,626,800 |
| 2021-08-16 | $13.48 | $13.56 | $13.37 | $13.42 | $13.42 | 11,276,100 |
| 2021-08-13 | $13.46 | $13.53 | $13.34 | $13.46 | $13.46 | 15,688,050 |
| 2021-08-12 | $13.73 | $13.95 | $13.49 | $13.51 | $13.51 | 20,640,980 |
| 2021-08-11 | $13.66 | $13.87 | $13.60 | $13.64 | $13.64 | 23,978,260 |
| 2021-08-10 | $13.61 | $13.84 | $13.33 | $13.75 | $13.75 | 43,338,820 |
| 2021-08-09 | $13.06 | $13.89 | $13.06 | $13.75 | $13.75 | 53,907,710 |
| 2021-08-06 | $13.10 | $13.28 | $12.85 | $13.06 | $13.06 | 20,154,500 |
| 2021-08-05 | $13.27 | $13.42 | $13.15 | $13.15 | $13.15 | 18,948,710 |
| 2021-08-04 | $13.44 | $13.44 | $13.18 | $13.33 | $13.33 | 20,664,360 |
| 2021-08-03 | $13.18 | $13.51 | $13.13 | $13.35 | $13.35 | 29,475,160 |
| 2021-08-02 | $12.55 | $13.66 | $12.32 | $13.29 | $13.29 | 49,919,010 |
| 2021-07-30 | $12.30 | $12.65 | $12.14 | $12.58 | $12.58 | 24,264,090 |
| 2021-07-29 | $12.50 | $12.59 | $12.24 | $12.38 | $12.38 | 20,449,880 |
| 2021-07-28 | $12.72 | $12.78 | $12.25 | $12.30 | $12.30 | 21,582,100 |
| 2021-07-27 | $13.00 | $13.00 | $12.68 | $12.73 | $12.73 | 19,321,550 |
| 2021-07-26 | $12.90 | $13.25 | $12.81 | $13.03 | $13.03 | 27,348,420 |
| 2021-07-23 | $12.82 | $12.99 | $12.75 | $12.90 | $12.90 | 15,999,240 |
| 2021-07-22 | $12.69 | $13.01 | $12.64 | $12.87 | $12.87 | 19,607,600 |
| 2021-07-21 | $12.86 | $12.90 | $12.68 | $12.69 | $12.69 | 14,135,450 |
| 2021-07-20 | $12.74 | $12.90 | $12.70 | $12.77 | $12.77 | 14,718,600 |
| 2021-07-19 | $13.02 | $13.03 | $12.54 | $12.80 | $12.80 | 41,088,050 |
| 2021-07-16 | $13.50 | $13.55 | $13.40 | $13.52 | $13.52 | 15,960,540 |
| 2021-07-15 | $13.49 | $13.64 | $13.47 | $13.55 | $13.55 | 18,129,690 |
| 2021-07-14 | $13.72 | $13.72 | $13.50 | $13.53 | $13.53 | 19,561,170 |
| 2021-07-13 | $13.90 | $13.91 | $13.65 | $13.73 | $13.73 | 25,164,070 |
| 2021-07-12 | $13.97 | $14.05 | $13.85 | $13.88 | $13.88 | 20,328,410 |
| 2021-07-09 | $13.84 | $14.16 | $13.80 | $13.97 | $13.97 | 17,675,570 |
| 2021-07-08 | $14.04 | $14.06 | $13.81 | $13.84 | $13.84 | 18,848,800 |
| 2021-07-07 | $14.15 | $14.35 | $14.02 | $14.19 | $13.99 | 16,954,850 |
| 2021-07-06 | $14.04 | $14.30 | $13.95 | $14.27 | $14.07 | 18,527,980 |
| 2021-07-05 | $14.20 | $14.20 | $13.89 | $14.01 | $13.81 | 14,004,270 |
| 2021-07-02 | $14.08 | $14.35 | $14.00 | $14.02 | $13.82 | 19,919,540 |
| 2021-07-01 | $14.45 | $14.46 | $14.14 | $14.14 | $13.94 | 18,785,090 |
| 2021-06-30 | $14.34 | $14.52 | $14.25 | $14.37 | $14.17 | 19,434,340 |
| 2021-06-29 | $14.70 | $14.71 | $14.33 | $14.37 | $14.17 | 35,954,010 |
| 2021-06-28 | $14.49 | $14.94 | $14.48 | $14.85 | $14.64 | 64,066,320 |
| 2021-06-25 | $13.99 | $14.24 | $13.99 | $14.22 | $14.02 | 26,646,330 |
| 2021-06-24 | $14.14 | $14.14 | $13.93 | $13.95 | $13.75 | 14,758,270 |
| 2021-06-23 | $13.90 | $14.15 | $13.84 | $14.11 | $13.91 | 27,236,830 |
| 2021-06-22 | $13.71 | $13.95 | $13.60 | $13.90 | $13.70 | 20,639,220 |
| 2021-06-21 | $13.78 | $13.89 | $13.68 | $13.71 | $13.51 | 17,084,700 |
| 2021-06-18 | $13.72 | $13.96 | $13.59 | $13.81 | $13.61 | 18,796,030 |
| 2021-06-17 | $13.90 | $13.95 | $13.71 | $13.75 | $13.55 | 15,047,130 |
| 2021-06-16 | $13.76 | $14.04 | $13.71 | $13.84 | $13.64 | 15,473,950 |
| 2021-06-15 | $14.26 | $14.26 | $13.76 | $13.76 | $13.56 | 28,623,430 |
| 2021-06-14 | $14.27 | $14.27 | $14.27 | $14.27 | $14.07 | 0 |
| 2021-06-11 | $14.26 | $14.49 | $14.20 | $14.27 | $14.07 | 27,535,220 |
| 2021-06-10 | $14.77 | $14.77 | $14.30 | $14.36 | $14.16 | 45,945,790 |
| 2021-06-09 | $14.78 | $14.96 | $14.69 | $14.77 | $14.56 | 25,517,690 |
| 2021-06-08 | $14.26 | $14.92 | $14.21 | $14.86 | $14.65 | 53,010,760 |
| 2021-06-07 | $14.49 | $14.51 | $14.20 | $14.24 | $14.04 | 24,371,110 |
| 2021-06-04 | $14.10 | $14.58 | $14.06 | $14.49 | $14.28 | 38,842,380 |
| 2021-06-03 | $14.09 | $14.44 | $14.02 | $14.12 | $13.92 | 22,329,000 |
| 2021-06-02 | $14.18 | $14.30 | $14.05 | $14.11 | $13.91 | 20,800,780 |
| 2021-06-01 | $13.95 | $14.24 | $13.88 | $14.19 | $13.99 | 20,648,500 |
| 2021-05-31 | $14.06 | $14.09 | $13.75 | $13.97 | $13.77 | 19,376,970 |
| 2021-05-28 | $14.30 | $14.31 | $14.02 | $14.07 | $13.87 | 16,735,920 |
| 2021-05-27 | $14.07 | $14.39 | $14.01 | $14.27 | $14.07 | 25,205,670 |
| 2021-05-26 | $14.00 | $14.13 | $13.89 | $14.06 | $13.86 | 15,666,690 |
| 2021-05-25 | $13.65 | $14.06 | $13.54 | $14.01 | $13.81 | 26,587,380 |
| 2021-05-24 | $13.78 | $13.81 | $13.55 | $13.69 | $13.49 | 16,169,600 |
| 2021-05-21 | $14.08 | $14.10 | $13.77 | $13.78 | $13.58 | 17,942,770 |
| 2021-05-20 | $13.82 | $14.14 | $13.70 | $14.10 | $13.90 | 22,461,020 |
| 2021-05-19 | $13.92 | $13.92 | $13.74 | $13.82 | $13.62 | 11,940,700 |
| 2021-05-18 | $14.00 | $14.02 | $13.83 | $13.93 | $13.73 | 10,342,640 |
| 2021-05-17 | $14.15 | $14.15 | $13.96 | $14.03 | $13.83 | 17,385,580 |
| 2021-05-14 | $13.80 | $14.17 | $13.79 | $14.13 | $13.93 | 25,154,940 |
| 2021-05-13 | $13.87 | $14.03 | $13.73 | $13.78 | $13.58 | 15,779,620 |
| 2021-05-12 | $13.70 | $14.10 | $13.68 | $13.98 | $13.78 | 23,071,170 |
| 2021-05-11 | $13.65 | $13.80 | $13.41 | $13.79 | $13.59 | 22,935,090 |
| 2021-05-10 | $14.11 | $14.14 | $13.62 | $13.70 | $13.50 | 26,449,540 |
| 2021-05-07 | $14.11 | $14.26 | $13.73 | $14.17 | $13.97 | 25,636,680 |
| 2021-05-06 | $14.29 | $14.46 | $14.16 | $14.17 | $13.97 | 17,941,660 |
| 2021-05-05 | $14.39 | $14.39 | $14.39 | $14.39 | $14.19 | 0 |
| 2021-05-04 | $14.39 | $14.39 | $14.39 | $14.39 | $14.19 | 0 |
| 2021-04-30 | $14.43 | $14.64 | $14.32 | $14.39 | $14.19 | 17,478,990 |
| 2021-04-29 | $14.28 | $14.52 | $14.17 | $14.46 | $14.25 | 19,785,460 |
| 2021-04-28 | $14.24 | $14.48 | $14.22 | $14.28 | $14.08 | 17,605,640 |
| 2021-04-27 | $14.54 | $14.54 | $14.12 | $14.21 | $14.01 | 32,568,260 |
| 2021-04-26 | $15.08 | $15.12 | $14.56 | $14.60 | $14.39 | 34,471,020 |
| 2021-04-23 | $15.09 | $15.17 | $15.01 | $15.06 | $14.85 | 19,255,680 |
| 2021-04-22 | $15.47 | $15.47 | $15.05 | $15.16 | $14.94 | 31,408,900 |
| 2021-04-21 | $15.68 | $15.70 | $15.53 | $15.60 | $15.38 | 15,026,070 |
| 2021-04-20 | $15.78 | $15.91 | $15.71 | $15.74 | $15.52 | 15,902,050 |
| 2021-04-19 | $15.65 | $15.83 | $15.56 | $15.78 | $15.56 | 16,318,710 |
| 2021-04-16 | $15.53 | $15.76 | $15.51 | $15.69 | $15.47 | 13,783,890 |
| 2021-04-15 | $15.79 | $15.84 | $15.60 | $15.64 | $15.42 | 13,924,970 |
| 2021-04-14 | $16.20 | $16.20 | $15.55 | $15.87 | $15.64 | 25,732,490 |
| 2021-04-13 | $16.16 | $16.31 | $16.13 | $16.19 | $15.96 | 12,300,840 |
| 2021-04-12 | $16.10 | $16.26 | $16.07 | $16.16 | $15.93 | 16,310,490 |
| 2021-04-09 | $16.41 | $16.43 | $16.03 | $16.09 | $15.86 | 24,815,550 |
| 2021-04-08 | $16.69 | $16.74 | $16.43 | $16.44 | $16.21 | 28,537,510 |
| 2021-04-07 | $16.74 | $16.74 | $16.60 | $16.74 | $16.50 | 16,245,990 |
| 2021-04-06 | $16.99 | $16.99 | $16.71 | $16.73 | $16.49 | 20,487,780 |
| 2021-04-05 | $16.99 | $16.99 | $16.99 | $16.99 | $16.75 | 0 |
| 2021-04-02 | $16.92 | $17.05 | $16.79 | $16.99 | $16.75 | 11,640,010 |
| 2021-04-01 | $16.91 | $17.00 | $16.74 | $16.95 | $16.71 | 13,570,300 |
| 2021-03-31 | $17.02 | $17.08 | $16.88 | $16.92 | $16.68 | 12,176,230 |
| 2021-03-30 | $17.16 | $17.21 | $17.01 | $17.02 | $16.78 | 11,603,570 |
| 2021-03-29 | $17.16 | $17.32 | $17.15 | $17.16 | $16.92 | 13,927,640 |
| 2021-03-26 | $17.29 | $17.33 | $17.11 | $17.30 | $17.05 | 13,699,470 |
| 2021-03-25 | $17.21 | $17.42 | $17.20 | $17.29 | $17.04 | 15,655,750 |
| 2021-03-24 | $16.91 | $17.16 | $16.89 | $17.13 | $16.89 | 13,970,300 |
| 2021-03-23 | $17.23 | $17.25 | $16.90 | $16.96 | $16.72 | 20,444,130 |
| 2021-03-22 | $17.13 | $17.28 | $17.06 | $17.16 | $16.92 | 13,779,930 |
| 2021-03-19 | $17.24 | $17.30 | $17.04 | $17.09 | $16.85 | 14,745,380 |
| 2021-03-18 | $17.36 | $17.36 | $17.15 | $17.20 | $16.95 | 13,083,960 |
| 2021-03-17 | $17.33 | $17.51 | $17.25 | $17.36 | $17.11 | 15,641,210 |
| 2021-03-16 | $17.21 | $17.37 | $17.10 | $17.27 | $17.02 | 14,769,890 |
| 2021-03-15 | $17.30 | $17.30 | $17.02 | $17.09 | $16.85 | 17,817,720 |
| 2021-03-12 | $17.31 | $17.59 | $17.11 | $17.38 | $17.13 | 18,848,810 |
| 2021-03-11 | $17.34 | $17.45 | $17.18 | $17.33 | $17.08 | 21,590,340 |
| 2021-03-10 | $18.28 | $18.28 | $17.32 | $17.33 | $17.08 | 36,540,450 |
| 2021-03-09 | $18.10 | $18.54 | $17.90 | $18.20 | $17.94 | 32,089,880 |
| 2021-03-08 | $18.40 | $18.52 | $18.05 | $18.10 | $17.84 | 33,029,560 |
| 2021-03-05 | $18.21 | $18.74 | $18.17 | $18.60 | $18.34 | 26,363,530 |
| 2021-03-04 | $18.30 | $18.49 | $18.13 | $18.36 | $18.10 | 23,769,290 |
| 2021-03-03 | $18.13 | $18.45 | $18.06 | $18.39 | $18.13 | 21,779,720 |
| 2021-03-02 | $18.23 | $18.33 | $18.01 | $18.05 | $17.79 | 19,505,360 |
| 2021-03-01 | $18.24 | $18.50 | $18.08 | $18.23 | $17.97 | 28,992,290 |
| 2021-02-26 | $17.92 | $18.23 | $17.81 | $18.17 | $17.91 | 30,308,110 |
| 2021-02-25 | $18.30 | $18.36 | $17.96 | $17.96 | $17.70 | 28,546,320 |
| 2021-02-24 | $18.25 | $18.59 | $18.08 | $18.20 | $17.94 | 37,167,200 |
| 2021-02-23 | $18.75 | $19.09 | $18.18 | $18.23 | $17.97 | 53,283,340 |
| 2021-02-22 | $18.42 | $19.48 | $18.04 | $18.89 | $18.62 | 112,086,420 |
| 2021-02-19 | $17.58 | $18.82 | $17.55 | $18.81 | $18.54 | 81,330,000 |
| 2021-02-18 | $17.81 | $17.83 | $17.49 | $17.55 | $17.30 | 28,706,860 |
| 2021-02-17 | $17.53 | $17.53 | $17.53 | $17.53 | $17.28 | 0 |
| 2021-02-16 | $17.53 | $17.53 | $17.53 | $17.53 | $17.28 | 0 |
| 2021-02-15 | $17.53 | $17.53 | $17.53 | $17.53 | $17.28 | 0 |
| 2021-02-12 | $17.53 | $17.53 | $17.53 | $17.53 | $17.28 | 0 |
| 2021-02-11 | $17.53 | $17.53 | $17.53 | $17.53 | $17.28 | 0 |
| 2021-02-10 | $17.40 | $17.64 | $17.19 | $17.53 | $17.28 | 27,713,380 |
| 2021-02-09 | $17.20 | $17.38 | $16.90 | $17.30 | $17.05 | 28,942,570 |
| 2021-02-08 | $17.17 | $17.59 | $17.17 | $17.35 | $17.10 | 32,114,020 |
| 2021-02-05 | $16.69 | $17.58 | $16.69 | $16.94 | $16.70 | 31,825,630 |
| 2021-02-04 | $17.10 | $17.11 | $16.58 | $16.71 | $16.47 | 26,812,170 |
| 2021-02-03 | $16.95 | $17.50 | $16.56 | $17.19 | $16.95 | 40,063,000 |
| 2021-02-02 | $17.08 | $17.12 | $16.85 | $16.94 | $16.70 | 21,172,320 |
| 2021-02-01 | $16.95 | $17.28 | $16.70 | $17.12 | $16.88 | 22,808,020 |
| 2021-01-29 | $17.47 | $17.57 | $16.89 | $16.96 | $16.72 | 33,187,240 |
| 2021-01-28 | $17.99 | $17.99 | $17.45 | $17.47 | $17.22 | 42,999,080 |
| 2021-01-27 | $18.20 | $18.44 | $18.08 | $18.15 | $17.89 | 29,176,510 |
| 2021-01-26 | $17.97 | $18.66 | $17.97 | $18.36 | $18.10 | 53,205,590 |
| 2021-01-25 | $18.11 | $18.17 | $17.90 | $17.97 | $17.71 | 28,426,980 |
| 2021-01-22 | $18.30 | $18.30 | $18.04 | $18.08 | $17.82 | 29,120,260 |
| 2021-01-21 | $18.21 | $18.45 | $18.15 | $18.34 | $18.08 | 27,057,850 |
| 2021-01-20 | $18.22 | $18.31 | $18.15 | $18.25 | $17.99 | 23,761,110 |
| 2021-01-19 | $18.59 | $18.60 | $18.21 | $18.29 | $18.03 | 31,403,680 |
| 2021-01-18 | $18.50 | $18.78 | $18.50 | $18.59 | $18.33 | 26,402,630 |
| 2021-01-15 | $18.53 | $18.74 | $18.40 | $18.50 | $18.24 | 23,162,950 |
| 2021-01-14 | $18.38 | $18.68 | $18.33 | $18.53 | $18.27 | 26,598,400 |
| 2021-01-13 | $18.62 | $18.62 | $18.18 | $18.46 | $18.20 | 31,030,610 |
| 2021-01-12 | $18.20 | $18.65 | $18.18 | $18.62 | $18.35 | 26,764,970 |
| 2021-01-11 | $19.02 | $19.02 | $18.25 | $18.37 | $18.11 | 50,411,800 |
| 2021-01-08 | $19.34 | $19.43 | $18.90 | $19.12 | $18.85 | 38,683,920 |
| 2021-01-07 | $19.41 | $19.45 | $18.90 | $19.32 | $19.04 | 51,804,550 |
| 2021-01-06 | $19.97 | $20.15 | $19.37 | $19.57 | $19.29 | 56,466,500 |
| 2021-01-05 | $19.42 | $20.35 | $19.30 | $19.83 | $19.55 | 92,819,910 |
| 2021-01-04 | $18.40 | $19.48 | $18.40 | $19.40 | $19.12 | 85,427,800 |
| 2021-01-01 | $18.23 | $18.23 | $18.23 | $18.23 | $17.97 | 0 |
| 2020-12-31 | $18.13 | $18.40 | $18.06 | $18.23 | $17.97 | 22,692,450 |
| 2020-12-30 | $18.15 | $18.23 | $18.02 | $18.12 | $17.86 | 18,799,650 |
| 2020-12-29 | $18.34 | $18.37 | $17.93 | $18.14 | $17.88 | 20,389,440 |
| 2020-12-28 | $18.30 | $18.46 | $18.18 | $18.34 | $18.08 | 20,670,310 |
| 2020-12-25 | $18.69 | $18.70 | $18.30 | $18.33 | $18.07 | 23,312,480 |
| 2020-12-24 | $18.48 | $18.74 | $18.32 | $18.64 | $18.37 | 23,017,990 |
| 2020-12-23 | $18.40 | $18.57 | $18.20 | $18.53 | $18.27 | 22,050,100 |
| 2020-12-22 | $18.80 | $18.84 | $18.40 | $18.40 | $18.14 | 27,443,800 |
| 2020-12-21 | $18.76 | $19.04 | $18.54 | $18.88 | $18.61 | 23,340,250 |
| 2020-12-18 | $19.02 | $19.08 | $18.81 | $18.82 | $18.55 | 18,263,900 |
| 2020-12-17 | $18.95 | $19.15 | $18.67 | $19.04 | $18.77 | 20,555,550 |
| 2020-12-16 | $19.19 | $19.36 | $18.88 | $18.95 | $18.68 | 21,983,590 |
| 2020-12-15 | $19.51 | $19.67 | $19.15 | $19.20 | $18.93 | 28,491,130 |
| 2020-12-14 | $18.63 | $19.59 | $18.63 | $19.52 | $19.24 | 49,763,670 |
| 2020-12-11 | $19.12 | $19.16 | $18.52 | $18.63 | $18.36 | 39,857,360 |
| 2020-12-10 | $19.35 | $19.53 | $19.12 | $19.12 | $18.85 | 26,358,760 |
| 2020-12-09 | $19.77 | $19.86 | $19.36 | $19.39 | $19.11 | 29,284,560 |
| 2020-12-08 | $20.00 | $20.05 | $19.70 | $19.84 | $19.56 | 32,336,790 |
| 2020-12-07 | $19.59 | $20.15 | $19.52 | $19.99 | $19.71 | 60,810,700 |
| 2020-12-04 | $19.60 | $19.65 | $19.40 | $19.43 | $19.15 | 19,620,470 |
| 2020-12-03 | $19.52 | $19.75 | $19.35 | $19.58 | $19.30 | 26,665,830 |
| 2020-12-02 | $19.38 | $19.69 | $19.26 | $19.57 | $19.29 | 28,677,820 |
| 2020-12-01 | $19.23 | $19.43 | $19.12 | $19.37 | $19.09 | 26,766,060 |
| 2020-11-30 | $19.66 | $19.93 | $19.30 | $19.30 | $19.03 | 36,218,040 |
| 2020-11-27 | $19.33 | $19.75 | $19.29 | $19.61 | $19.33 | 35,382,860 |
| 2020-11-26 | $19.14 | $19.40 | $19.13 | $19.24 | $18.97 | 19,438,940 |
| 2020-11-25 | $19.35 | $19.43 | $19.11 | $19.13 | $18.86 | 20,957,580 |
| 2020-11-24 | $19.28 | $19.56 | $19.23 | $19.29 | $19.02 | 23,942,150 |
| 2020-11-23 | $19.53 | $19.64 | $19.16 | $19.32 | $19.04 | 34,097,670 |
| 2020-11-20 | $19.70 | $19.70 | $19.34 | $19.53 | $19.25 | 34,227,600 |
| 2020-11-19 | $19.28 | $20.07 | $19.22 | $19.76 | $19.48 | 61,172,110 |
| 2020-11-18 | $19.24 | $19.52 | $19.07 | $19.26 | $18.99 | 36,372,640 |
| 2020-11-17 | $19.23 | $19.37 | $18.92 | $19.28 | $19.01 | 36,279,160 |
| 2020-11-16 | $18.55 | $19.35 | $18.54 | $19.22 | $18.95 | 42,710,530 |
| 2020-11-13 | $18.52 | $18.59 | $18.32 | $18.55 | $18.29 | 19,673,240 |
| 2020-11-12 | $18.95 | $18.95 | $18.56 | $18.63 | $18.36 | 21,321,430 |
| 2020-11-11 | $19.24 | $19.47 | $18.83 | $18.91 | $18.64 | 33,602,810 |
| 2020-11-10 | $18.95 | $19.37 | $18.71 | $19.25 | $18.98 | 45,249,640 |
| 2020-11-09 | $18.50 | $18.97 | $18.42 | $18.94 | $18.67 | 33,752,470 |
| 2020-11-06 | $18.87 | $18.87 | $18.52 | $18.59 | $18.33 | 18,914,520 |
| 2020-11-05 | $18.64 | $18.80 | $18.49 | $18.75 | $18.48 | 24,923,270 |
| 2020-11-04 | $18.83 | $19.03 | $18.76 | $18.84 | $18.28 | 15,803,370 |
| 2020-11-03 | $18.71 | $19.07 | $18.56 | $18.94 | $18.38 | 22,570,790 |
| 2020-11-02 | $18.95 | $19.18 | $18.57 | $18.72 | $18.16 | 23,459,060 |
| 2020-10-30 | $19.40 | $19.49 | $18.82 | $18.95 | $18.39 | 27,788,850 |
| 2020-10-29 | $18.25 | $19.60 | $18.20 | $19.47 | $18.89 | 48,849,400 |
| 2020-10-28 | $18.73 | $18.77 | $18.23 | $18.49 | $17.94 | 29,489,810 |
| 2020-10-27 | $18.88 | $19.11 | $18.67 | $18.75 | $18.19 | 24,484,110 |
| 2020-10-26 | $19.21 | $19.22 | $18.82 | $18.88 | $18.32 | 18,668,110 |
| 2020-10-23 | $19.15 | $19.35 | $19.12 | $19.20 | $18.63 | 17,834,470 |
| 2020-10-22 | $19.52 | $19.58 | $19.10 | $19.14 | $18.57 | 26,836,930 |
| 2020-10-21 | $19.72 | $19.76 | $19.51 | $19.58 | $19.00 | 19,567,730 |
| 2020-10-20 | $19.80 | $19.84 | $19.53 | $19.71 | $19.12 | 19,118,610 |
| 2020-10-19 | $19.92 | $20.14 | $19.73 | $19.74 | $19.15 | 21,586,360 |
| 2020-10-16 | $19.89 | $20.03 | $19.68 | $19.92 | $19.33 | 19,743,120 |
| 2020-10-15 | $20.02 | $20.12 | $19.82 | $19.85 | $19.26 | 21,515,110 |
| 2020-10-14 | $20.51 | $20.52 | $20.01 | $20.09 | $19.49 | 31,978,340 |
| 2020-10-13 | $20.29 | $20.78 | $20.21 | $20.60 | $19.99 | 33,267,410 |
| 2020-10-12 | $19.67 | $20.44 | $19.60 | $20.41 | $19.80 | 39,797,980 |
| 2020-10-09 | $19.78 | $19.85 | $19.50 | $19.66 | $19.07 | 28,516,150 |
| 2020-10-08 | $19.54 | $19.54 | $19.54 | $19.54 | $18.96 | 0 |
| 2020-10-07 | $19.54 | $19.54 | $19.54 | $19.54 | $18.96 | 0 |
| 2020-10-06 | $19.54 | $19.54 | $19.54 | $19.54 | $18.96 | 0 |
| 2020-10-05 | $19.54 | $19.54 | $19.54 | $19.54 | $18.96 | 0 |
| 2020-10-02 | $19.54 | $19.54 | $19.54 | $19.54 | $18.96 | 0 |
| 2020-10-01 | $19.54 | $19.54 | $19.54 | $19.54 | $18.96 | 0 |
| 2020-09-30 | $19.97 | $20.03 | $19.51 | $19.54 | $18.96 | 25,591,590 |
| 2020-09-29 | $19.86 | $20.20 | $19.75 | $19.93 | $19.34 | 18,616,640 |
| 2020-09-28 | $20.17 | $20.24 | $19.70 | $19.70 | $19.11 | 26,274,350 |
| 2020-09-25 | $20.42 | $20.52 | $20.12 | $20.15 | $19.55 | 19,311,550 |
| 2020-09-24 | $20.67 | $20.80 | $20.35 | $20.37 | $19.76 | 23,386,890 |
| 2020-09-23 | $20.72 | $20.96 | $20.70 | $20.76 | $20.14 | 17,313,020 |
| 2020-09-22 | $20.93 | $20.98 | $20.64 | $20.66 | $20.04 | 22,631,870 |
| 2020-09-21 | $21.20 | $21.23 | $20.91 | $21.03 | $20.40 | 20,113,190 |
| 2020-09-18 | $20.85 | $21.28 | $20.84 | $21.28 | $20.65 | 28,607,670 |
| 2020-09-17 | $21.09 | $21.10 | $20.62 | $20.83 | $20.21 | 27,842,590 |
| 2020-09-16 | $21.44 | $21.47 | $21.05 | $21.12 | $20.49 | 24,417,420 |
| 2020-09-15 | $21.58 | $21.69 | $21.30 | $21.48 | $20.84 | 21,769,210 |
| 2020-09-14 | $21.71 | $21.77 | $21.43 | $21.59 | $20.95 | 25,879,860 |
| 2020-09-11 | $21.40 | $21.67 | $21.09 | $21.63 | $20.99 | 23,273,380 |
| 2020-09-10 | $21.70 | $21.78 | $21.33 | $21.52 | $20.88 | 28,163,920 |
| 2020-09-09 | $22.03 | $22.23 | $21.35 | $21.43 | $20.79 | 47,434,250 |
| 2020-09-08 | $22.80 | $22.86 | $22.22 | $22.33 | $21.67 | 45,593,880 |
| 2020-09-07 | $23.36 | $23.46 | $22.73 | $22.86 | $22.18 | 65,758,780 |
| 2020-09-04 | $23.45 | $23.72 | $23.13 | $23.70 | $22.99 | 39,976,180 |
| 2020-09-03 | $24.24 | $24.26 | $23.71 | $23.75 | $23.04 | 62,299,750 |
| 2020-09-02 | $24.58 | $24.98 | $24.23 | $24.41 | $23.68 | 63,622,730 |
| 2020-09-01 | $24.62 | $24.86 | $24.20 | $24.51 | $23.78 | 56,874,610 |
| 2020-08-31 | $25.08 | $25.39 | $24.66 | $24.68 | $23.95 | 71,579,200 |
| 2020-08-28 | $23.56 | $25.36 | $23.55 | $24.96 | $24.22 | 116,912,070 |
| 2020-08-27 | $23.40 | $23.63 | $23.11 | $23.50 | $22.80 | 26,567,400 |
| 2020-08-26 | $24.09 | $24.34 | $23.35 | $23.40 | $22.70 | 52,099,680 |
| 2020-08-25 | $24.60 | $24.72 | $24.10 | $24.24 | $23.52 | 51,148,410 |
| 2020-08-24 | $23.99 | $24.85 | $23.87 | $24.60 | $23.87 | 71,104,340 |
| 2020-08-21 | $23.73 | $24.08 | $23.71 | $23.81 | $23.10 | 32,270,560 |
| 2020-08-20 | $24.30 | $24.58 | $23.76 | $23.88 | $23.17 | 53,058,740 |
| 2020-08-19 | $24.15 | $24.43 | $23.80 | $24.26 | $23.54 | 50,574,120 |
| 2020-08-18 | $24.25 | $24.38 | $24.01 | $24.15 | $23.43 | 41,523,020 |
| 2020-08-17 | $23.90 | $24.29 | $23.83 | $24.20 | $23.48 | 43,400,630 |
| 2020-08-14 | $23.80 | $23.93 | $23.49 | $23.78 | $23.07 | 26,068,000 |
| 2020-08-13 | $23.60 | $23.99 | $23.43 | $23.73 | $23.02 | 41,073,800 |
| 2020-08-12 | $23.29 | $23.68 | $23.17 | $23.50 | $22.80 | 39,358,290 |
| 2020-08-11 | $23.23 | $23.72 | $23.10 | $23.39 | $22.69 | 53,700,150 |
| 2020-08-10 | $22.89 | $23.23 | $22.80 | $23.17 | $22.48 | 28,603,830 |
| 2020-08-07 | $23.26 | $23.28 | $22.70 | $22.93 | $22.25 | 52,293,490 |
| 2020-08-06 | $23.88 | $23.88 | $23.12 | $23.34 | $22.65 | 66,208,370 |
| 2020-08-05 | $23.99 | $24.03 | $23.65 | $23.92 | $23.21 | 61,739,880 |
| 2020-08-04 | $24.55 | $24.85 | $24.24 | $24.34 | $23.62 | 54,796,910 |
| 2020-08-03 | $23.86 | $24.57 | $23.84 | $24.50 | $23.77 | 68,577,310 |
| 2020-07-31 | $23.84 | $24.13 | $23.57 | $23.75 | $23.04 | 41,722,100 |
| 2020-07-30 | $24.13 | $24.41 | $23.81 | $23.89 | $23.18 | 43,726,190 |
| 2020-07-29 | $23.83 | $24.17 | $23.50 | $24.13 | $23.41 | 46,037,270 |
| 2020-07-28 | $23.65 | $24.05 | $23.31 | $23.90 | $23.19 | 41,199,450 |
| 2020-07-27 | $23.64 | $23.93 | $23.20 | $23.51 | $22.81 | 35,230,990 |
| 2020-07-24 | $23.45 | $24.33 | $23.24 | $23.43 | $22.73 | 67,214,360 |
| 2020-07-23 | $23.77 | $23.88 | $23.00 | $23.53 | $22.83 | 55,608,640 |
| 2020-07-22 | $24.00 | $24.28 | $23.82 | $23.95 | $23.24 | 42,392,540 |
| 2020-07-21 | $24.33 | $24.37 | $23.90 | $23.98 | $23.27 | 40,779,820 |
| 2020-07-20 | $24.38 | $24.44 | $23.83 | $24.33 | $23.61 | 48,150,730 |
| 2020-07-17 | $23.83 | $24.43 | $23.63 | $24.02 | $23.30 | 52,909,580 |
| 2020-07-16 | $25.68 | $25.76 | $23.78 | $23.83 | $23.12 | 93,664,210 |
| 2020-07-15 | $26.19 | $26.25 | $25.50 | $25.64 | $24.88 | 76,484,260 |
| 2020-07-14 | $26.02 | $26.48 | $25.31 | $26.11 | $25.33 | 108,444,910 |
| 2020-07-13 | $24.50 | $25.85 | $24.50 | $25.66 | $24.90 | 95,653,850 |
| 2020-07-10 | $24.66 | $24.86 | $24.16 | $24.29 | $23.57 | 69,163,320 |
| 2020-07-09 | $23.70 | $24.66 | $23.70 | $24.65 | $23.92 | 91,840,600 |
| 2020-07-08 | $23.46 | $23.68 | $23.30 | $23.60 | $22.90 | 55,301,040 |
| 2020-07-07 | $24.15 | $24.26 | $23.18 | $23.55 | $22.85 | 96,469,310 |
| 2020-07-06 | $22.88 | $23.79 | $22.88 | $23.79 | $23.08 | 79,549,430 |
| 2020-07-03 | $22.40 | $22.76 | $22.22 | $22.72 | $22.04 | 58,337,530 |
| 2020-07-02 | $22.31 | $22.50 | $22.11 | $22.42 | $21.75 | 59,283,960 |
| 2020-07-01 | $21.77 | $22.40 | $21.70 | $22.31 | $21.65 | 61,085,440 |
| 2020-06-30 | $21.71 | $21.89 | $21.60 | $21.80 | $21.15 | 33,652,360 |
| 2020-06-29 | $21.96 | $22.33 | $21.53 | $21.60 | $20.96 | 52,488,270 |
| 2020-06-26 | $21.90 | $21.90 | $21.90 | $21.90 | $21.25 | 0 |
| 2020-06-25 | $21.90 | $21.90 | $21.90 | $21.90 | $21.25 | 0 |
| 2020-06-24 | $21.40 | $22.20 | $21.21 | $21.90 | $21.25 | 62,581,210 |
| 2020-06-23 | $21.68 | $21.80 | $21.33 | $21.37 | $20.73 | 34,261,740 |
| 2020-06-22 | $21.71 | $22.10 | $21.40 | $21.86 | $21.21 | 42,367,590 |
| 2020-06-19 | $21.61 | $21.72 | $21.36 | $21.59 | $20.95 | 37,722,010 |
| 2020-06-18 | $21.10 | $21.58 | $21.03 | $21.48 | $20.84 | 41,621,440 |
| 2020-06-17 | $21.09 | $21.35 | $20.80 | $21.05 | $20.42 | 31,955,290 |
| 2020-06-16 | $21.11 | $21.20 | $20.74 | $21.08 | $20.45 | 30,616,710 |
| 2020-06-15 | $20.80 | $21.43 | $20.68 | $21.02 | $20.39 | 55,016,010 |
| 2020-06-12 | $20.40 | $20.77 | $20.30 | $20.46 | $19.85 | 39,127,840 |
| 2020-06-11 | $21.75 | $21.75 | $20.89 | $20.95 | $20.33 | 57,793,680 |
| 2020-06-10 | $27.50 | $27.93 | $27.14 | $27.27 | $21.24 | 28,635,700 |
| 2020-06-09 | $27.54 | $27.60 | $27.22 | $27.43 | $21.36 | 22,290,820 |
| 2020-06-08 | $27.08 | $27.55 | $26.95 | $27.50 | $21.42 | 30,123,420 |
| 2020-06-05 | $27.07 | $27.07 | $26.61 | $26.91 | $20.96 | 21,287,390 |
| 2020-06-04 | $27.21 | $27.55 | $27.10 | $27.16 | $21.15 | 22,780,270 |
| 2020-06-03 | $27.50 | $27.60 | $27.02 | $27.03 | $21.05 | 24,097,630 |
| 2020-06-02 | $26.95 | $27.55 | $26.92 | $27.35 | $21.30 | 33,863,230 |
| 2020-06-01 | $26.42 | $26.90 | $26.22 | $26.86 | $20.92 | 29,845,050 |
| 2020-05-29 | $26.16 | $26.47 | $26.03 | $26.43 | $20.58 | 20,354,500 |
| 2020-05-28 | $26.56 | $26.72 | $26.02 | $26.14 | $20.36 | 20,775,010 |
| 2020-05-27 | $26.80 | $26.93 | $26.50 | $26.64 | $20.75 | 18,737,960 |
| 2020-05-26 | $27.24 | $27.27 | $26.44 | $26.81 | $20.88 | 23,315,490 |
| 2020-05-25 | $26.78 | $27.12 | $26.52 | $26.85 | $20.91 | 17,965,110 |
| 2020-05-22 | $27.15 | $27.51 | $26.61 | $26.66 | $20.76 | 28,101,580 |
| 2020-05-21 | $28.22 | $28.34 | $27.06 | $27.26 | $21.23 | 36,979,030 |
| 2020-05-20 | $28.25 | $28.46 | $28.03 | $28.10 | $21.88 | 16,852,880 |
| 2020-05-19 | $28.94 | $29.02 | $28.18 | $28.30 | $22.04 | 24,943,330 |
| 2020-05-18 | $28.10 | $28.98 | $28.10 | $28.83 | $22.45 | 27,962,400 |
| 2020-05-15 | $28.52 | $28.63 | $27.94 | $28.08 | $21.87 | 29,021,180 |
| 2020-05-14 | $29.24 | $29.30 | $28.32 | $28.40 | $22.12 | 39,096,390 |
| 2020-05-13 | $29.64 | $29.66 | $29.40 | $29.43 | $22.92 | 19,017,610 |
| 2020-05-12 | $29.66 | $29.88 | $29.58 | $29.67 | $23.11 | 16,734,380 |
| 2020-05-11 | $30.10 | $30.25 | $29.51 | $29.64 | $23.08 | 32,745,760 |
| 2020-05-08 | $30.60 | $30.60 | $30.15 | $30.20 | $23.52 | 25,681,880 |
| 2020-05-07 | $30.27 | $30.73 | $30.02 | $30.34 | $23.63 | 20,333,730 |
| 2020-05-06 | $29.85 | $30.47 | $29.80 | $30.27 | $23.57 | 23,126,210 |
| 2020-05-05 | $30.23 | $30.23 | $30.23 | $30.23 | $23.54 | 0 |
| 2020-05-04 | $30.23 | $30.23 | $30.23 | $30.23 | $23.54 | 0 |
| 2020-05-01 | $30.23 | $30.23 | $30.23 | $30.23 | $23.54 | 0 |
| 2020-04-30 | $30.09 | $30.30 | $29.93 | $30.23 | $23.54 | 21,571,250 |
| 2020-04-29 | $29.65 | $30.08 | $29.40 | $30.08 | $23.43 | 20,800,270 |
| 2020-04-28 | $30.50 | $30.56 | $29.45 | $29.61 | $23.06 | 45,800,950 |
| 2020-04-27 | $31.28 | $31.45 | $30.58 | $30.61 | $23.84 | 31,491,510 |
| 2020-04-24 | $31.08 | $31.33 | $30.61 | $31.01 | $24.15 | 33,825,420 |
| 2020-04-23 | $30.88 | $31.18 | $30.45 | $30.50 | $23.75 | 27,952,590 |
| 2020-04-22 | $29.92 | $31.08 | $29.92 | $30.88 | $24.05 | 33,131,370 |
| 2020-04-21 | $30.60 | $30.77 | $30.02 | $30.10 | $23.44 | 27,641,260 |
| 2020-04-20 | $30.80 | $30.97 | $30.55 | $30.76 | $23.96 | 19,688,040 |
| 2020-04-17 | $30.79 | $30.98 | $30.36 | $30.79 | $23.98 | 29,696,320 |
| 2020-04-16 | $30.91 | $31.28 | $30.30 | $30.50 | $23.75 | 34,307,510 |
| 2020-04-15 | $31.31 | $31.54 | $30.90 | $31.06 | $24.19 | 23,231,540 |
| 2020-04-14 | $31.31 | $31.40 | $30.83 | $31.31 | $24.38 | 24,535,230 |
| 2020-04-13 | $31.30 | $31.40 | $30.81 | $31.12 | $24.24 | 32,969,130 |
| 2020-04-10 | $32.50 | $32.96 | $32.38 | $32.65 | $25.43 | 23,027,010 |
| 2020-04-09 | $32.79 | $32.98 | $32.17 | $32.67 | $25.44 | 24,444,350 |
| 2020-04-08 | $32.98 | $33.38 | $32.34 | $32.61 | $25.40 | 32,959,940 |
| 2020-04-07 | $32.01 | $33.18 | $31.66 | $32.97 | $25.68 | 44,210,470 |
| 2020-04-06 | $31.70 | $31.70 | $31.70 | $31.70 | $24.69 | 0 |
| 2020-04-03 | $31.26 | $32.24 | $31.15 | $31.70 | $24.69 | 28,639,740 |
| 2020-04-02 | $31.70 | $31.87 | $30.97 | $31.37 | $24.43 | 28,494,930 |
| 2020-04-01 | $32.09 | $32.20 | $31.46 | $31.63 | $24.63 | 30,590,510 |
| 2020-03-31 | $30.85 | $32.31 | $30.70 | $32.30 | $25.15 | 51,697,720 |
| 2020-03-30 | $29.90 | $30.81 | $29.73 | $30.80 | $23.99 | 26,924,900 |
| 2020-03-27 | $30.94 | $30.94 | $30.00 | $30.03 | $23.39 | 36,837,120 |
| 2020-03-26 | $31.35 | $31.55 | $30.53 | $30.66 | $23.88 | 38,528,920 |
| 2020-03-25 | $32.40 | $32.40 | $31.27 | $31.63 | $24.63 | 37,668,160 |
| 2020-03-24 | $31.20 | $31.76 | $31.01 | $31.70 | $24.69 | 24,520,150 |
| 2020-03-23 | $30.50 | $30.92 | $30.06 | $30.54 | $23.78 | 23,742,880 |
| 2020-03-20 | $31.89 | $32.10 | $31.06 | $31.48 | $24.52 | 21,103,490 |
| 2020-03-19 | $31.60 | $31.88 | $30.40 | $31.52 | $24.55 | 33,624,870 |
| 2020-03-18 | $31.15 | $32.80 | $31.15 | $31.40 | $24.45 | 40,438,260 |
| 2020-03-17 | $31.30 | $31.85 | $30.17 | $31.09 | $24.21 | 27,233,170 |
| 2020-03-16 | $32.49 | $32.51 | $31.00 | $31.12 | $24.24 | 34,135,080 |
| 2020-03-13 | $31.10 | $32.58 | $30.92 | $32.19 | $25.07 | 43,437,400 |
| 2020-03-12 | $33.21 | $33.62 | $32.62 | $32.82 | $25.56 | 45,242,080 |
| 2020-03-11 | $34.80 | $35.55 | $34.05 | $34.16 | $26.60 | 51,456,560 |
| 2020-03-10 | $34.96 | $35.67 | $33.67 | $34.69 | $27.02 | 50,181,860 |
| 2020-03-09 | $35.11 | $36.30 | $34.60 | $35.06 | $27.30 | 62,087,370 |
| 2020-03-06 | $37.60 | $38.16 | $35.95 | $36.20 | $28.19 | 87,592,760 |
| 2020-03-05 | $34.98 | $38.20 | $34.67 | $38.00 | $29.59 | 128,644,020 |
| 2020-03-04 | $33.68 | $34.89 | $33.67 | $34.73 | $27.05 | 40,718,480 |
| 2020-03-03 | $34.45 | $34.46 | $33.65 | $33.87 | $26.38 | 38,025,420 |
| 2020-03-02 | $32.70 | $34.34 | $32.70 | $33.90 | $26.40 | 35,203,480 |
| 2020-02-28 | $34.10 | $34.67 | $32.53 | $32.53 | $25.33 | 61,009,930 |
| 2020-02-27 | $35.50 | $35.67 | $34.80 | $34.85 | $27.14 | 40,520,180 |
| 2020-02-26 | $35.26 | $36.19 | $35.05 | $35.37 | $27.55 | 40,281,410 |
| 2020-02-25 | $35.20 | $36.28 | $34.80 | $35.60 | $27.72 | 45,799,420 |
| 2020-02-24 | $34.74 | $35.80 | $34.56 | $35.36 | $27.54 | 29,188,600 |
| 2020-02-21 | $35.37 | $35.52 | $34.58 | $35.09 | $27.33 | 38,675,420 |
| 2020-02-20 | $35.74 | $36.35 | $35.10 | $35.54 | $27.68 | 39,473,250 |
| 2020-02-19 | $34.20 | $35.79 | $34.20 | $35.29 | $27.48 | 44,745,470 |
| 2020-02-18 | $34.27 | $34.27 | $33.71 | $33.89 | $26.39 | 23,712,370 |
| 2020-02-17 | $33.67 | $34.43 | $33.38 | $34.33 | $26.74 | 32,220,260 |
| 2020-02-14 | $32.09 | $33.35 | $31.97 | $33.25 | $25.89 | 35,195,630 |
| 2020-02-13 | $32.40 | $32.55 | $31.61 | $32.11 | $25.01 | 24,012,010 |
| 2020-02-12 | $32.30 | $32.84 | $32.18 | $32.38 | $25.22 | 19,382,790 |
| 2020-02-11 | $32.30 | $32.74 | $31.89 | $32.16 | $25.05 | 27,996,860 |
| 2020-02-10 | $30.61 | $32.58 | $30.52 | $32.25 | $25.12 | 41,032,360 |
| 2020-02-07 | $31.19 | $31.24 | $30.50 | $30.86 | $24.03 | 31,240,860 |
| 2020-02-06 | $31.23 | $31.57 | $30.10 | $31.36 | $24.42 | 43,210,340 |
| 2020-02-05 | $30.27 | $31.40 | $29.99 | $30.73 | $23.93 | 34,648,140 |
| 2020-02-04 | $28.85 | $30.45 | $28.85 | $30.26 | $23.57 | 44,536,250 |
| 2020-02-03 | $29.41 | $29.92 | $29.41 | $29.41 | $22.90 | 38,255,180 |
| 2020-01-31 | $32.68 | $32.68 | $32.68 | $32.68 | $25.45 | 0 |
| 2020-01-30 | $32.68 | $32.68 | $32.68 | $32.68 | $25.45 | 0 |
| 2020-01-29 | $32.68 | $32.68 | $32.68 | $32.68 | $25.45 | 0 |
| 2020-01-28 | $32.68 | $32.68 | $32.68 | $32.68 | $25.45 | 0 |
| 2020-01-27 | $32.68 | $32.68 | $32.68 | $32.68 | $25.45 | 0 |
| 2020-01-24 | $32.68 | $32.68 | $32.68 | $32.68 | $25.45 | 0 |
| 2020-01-23 | $34.00 | $34.03 | $32.50 | $32.68 | $25.45 | 36,002,340 |
| 2020-01-22 | $35.45 | $35.47 | $33.80 | $34.42 | $26.81 | 35,034,600 |
| 2020-01-21 | $35.99 | $36.00 | $35.30 | $35.72 | $27.82 | 20,456,590 |
| 2020-01-20 | $35.69 | $36.24 | $35.03 | $36.13 | $28.14 | 21,956,920 |
| 2020-01-17 | $35.57 | $35.85 | $35.30 | $35.40 | $27.57 | 13,178,180 |
| 2020-01-16 | $35.80 | $36.14 | $35.50 | $35.58 | $27.71 | 16,942,780 |
| 2020-01-15 | $36.50 | $36.63 | $35.55 | $35.76 | $27.85 | 20,341,300 |
| 2020-01-14 | $36.55 | $36.76 | $36.09 | $36.33 | $28.29 | 20,413,130 |
| 2020-01-13 | $36.05 | $36.77 | $35.89 | $36.62 | $28.52 | 20,764,040 |
| 2020-01-10 | $37.28 | $37.29 | $36.02 | $36.15 | $28.15 | 33,340,680 |
| 2020-01-09 | $37.55 | $37.98 | $37.07 | $37.37 | $29.10 | 25,106,320 |
| 2020-01-08 | $38.25 | $38.64 | $37.00 | $37.11 | $28.90 | 46,717,010 |
| 2020-01-07 | $36.88 | $38.60 | $36.70 | $38.25 | $29.79 | 68,879,170 |
| 2020-01-06 | $34.31 | $36.18 | $34.30 | $35.83 | $27.90 | 36,062,310 |
| 2020-01-03 | $34.39 | $34.76 | $33.95 | $34.60 | $26.95 | 28,143,700 |
| 2020-01-02 | $33.83 | $34.59 | $33.83 | $34.31 | $26.72 | 27,195,830 |
| 2020-01-01 | $33.60 | $33.60 | $33.60 | $33.60 | $26.17 | 0 |
| 2019-12-31 | $33.24 | $33.86 | $33.13 | $33.60 | $26.17 | 23,273,610 |
| 2019-12-30 | $33.01 | $33.38 | $32.32 | $33.26 | $25.90 | 26,718,160 |
| 2019-12-27 | $32.41 | $33.30 | $32.32 | $33.08 | $25.76 | 28,021,870 |
| 2019-12-26 | $32.79 | $32.80 | $32.15 | $32.40 | $25.23 | 22,982,550 |
| 2019-12-25 | $32.80 | $32.92 | $32.53 | $32.65 | $25.43 | 16,267,740 |
| 2019-12-24 | $33.15 | $33.40 | $32.70 | $32.79 | $25.54 | 19,726,580 |
| 2019-12-23 | $34.37 | $34.37 | $33.10 | $33.23 | $25.88 | 22,786,050 |
| 2019-12-20 | $33.82 | $34.35 | $33.73 | $34.31 | $26.72 | 23,837,830 |
| 2019-12-19 | $33.88 | $34.12 | $33.64 | $33.79 | $26.32 | 15,552,620 |
| 2019-12-18 | $33.85 | $34.40 | $33.80 | $33.88 | $26.39 | 20,448,150 |
| 2019-12-17 | $33.30 | $34.29 | $33.18 | $34.11 | $26.56 | 28,341,300 |
| 2019-12-16 | $33.56 | $33.61 | $33.02 | $33.25 | $25.89 | 21,779,210 |
| 2019-12-13 | $33.21 | $33.56 | $33.01 | $33.56 | $26.14 | 24,860,570 |
| 2019-12-12 | $33.28 | $33.64 | $33.11 | $33.25 | $25.89 | 17,992,200 |
| 2019-12-11 | $33.25 | $33.49 | $33.00 | $33.18 | $25.84 | 18,396,350 |
| 2019-12-10 | $34.80 | $34.80 | $33.10 | $33.51 | $26.10 | 41,269,280 |
| 2019-12-09 | $35.14 | $35.18 | $34.65 | $34.82 | $27.12 | 19,341,290 |
| 2019-12-06 | $35.24 | $35.37 | $34.85 | $35.05 | $27.30 | 17,407,880 |
| 2019-12-05 | $35.18 | $35.25 | $34.68 | $35.11 | $27.34 | 17,201,710 |
| 2019-12-04 | $35.74 | $35.75 | $34.55 | $34.88 | $27.16 | 29,782,100 |
| 2019-12-03 | $36.40 | $36.68 | $35.82 | $35.90 | $27.96 | 16,283,350 |
| 2019-12-02 | $36.00 | $36.80 | $36.00 | $36.38 | $28.33 | 18,809,720 |
| 2019-11-29 | $35.73 | $35.88 | $35.18 | $35.80 | $27.88 | 13,456,940 |
| 2019-11-28 | $36.00 | $36.38 | $35.51 | $35.84 | $27.91 | 14,575,970 |
| 2019-11-27 | $35.52 | $36.33 | $35.11 | $35.85 | $27.92 | 17,779,820 |
| 2019-11-26 | $35.45 | $35.89 | $34.90 | $35.60 | $27.72 | 28,639,500 |
| 2019-11-25 | $35.70 | $35.93 | $35.00 | $35.20 | $27.41 | 18,086,570 |
| 2019-11-22 | $36.24 | $36.38 | $35.26 | $35.56 | $27.69 | 23,235,760 |
| 2019-11-21 | $36.16 | $36.42 | $35.90 | $36.07 | $28.09 | 14,157,110 |
| 2019-11-20 | $36.56 | $36.80 | $36.03 | $36.06 | $28.08 | 24,056,000 |
| 2019-11-19 | $36.97 | $36.98 | $36.28 | $36.60 | $28.50 | 24,965,570 |
| 2019-11-18 | $36.38 | $36.87 | $35.92 | $36.62 | $28.52 | 29,718,330 |
| 2019-11-15 | $37.51 | $37.68 | $36.50 | $36.63 | $28.53 | 32,121,850 |
| 2019-11-14 | $38.12 | $38.24 | $37.60 | $37.70 | $29.36 | 16,591,440 |
| 2019-11-13 | $38.66 | $38.88 | $37.83 | $38.12 | $29.69 | 16,991,960 |
| 2019-11-12 | $38.50 | $38.75 | $37.98 | $38.28 | $29.81 | 16,339,400 |
| 2019-11-11 | $38.52 | $39.09 | $38.11 | $38.18 | $29.73 | 23,188,530 |
| 2019-11-08 | $39.61 | $39.83 | $38.82 | $38.88 | $30.28 | 22,555,460 |
| 2019-11-07 | $39.10 | $40.39 | $38.71 | $39.81 | $31.00 | 29,617,650 |
| 2019-11-06 | $41.00 | $41.13 | $38.63 | $39.16 | $30.50 | 39,223,560 |
| 2019-11-05 | $39.79 | $40.63 | $39.60 | $39.93 | $31.10 | 32,698,120 |
| 2019-11-04 | $39.70 | $39.98 | $38.90 | $39.46 | $30.73 | 30,533,570 |
| 2019-11-01 | $39.80 | $40.35 | $38.88 | $39.98 | $31.14 | 30,584,260 |
| 2019-10-31 | $42.00 | $42.00 | $39.92 | $40.28 | $31.37 | 35,615,080 |
| 2019-10-30 | $41.58 | $42.38 | $40.51 | $41.50 | $32.32 | 27,999,000 |
| 2019-10-29 | $40.73 | $42.00 | $40.40 | $41.35 | $32.20 | 42,569,670 |
| 2019-10-28 | $40.11 | $41.70 | $40.00 | $40.57 | $31.60 | 39,307,660 |
| 2019-10-25 | $39.99 | $41.20 | $39.60 | $41.03 | $31.95 | 53,928,840 |
| 2019-10-24 | $38.85 | $39.85 | $38.60 | $39.70 | $30.92 | 39,026,060 |
| 2019-10-23 | $38.85 | $39.63 | $38.58 | $38.70 | $30.14 | 34,319,030 |
| 2019-10-22 | $38.70 | $38.70 | $37.72 | $38.53 | $30.01 | 22,380,050 |
| 2019-10-21 | $37.10 | $38.76 | $37.09 | $38.45 | $29.94 | 35,867,340 |
| 2019-10-18 | $36.92 | $37.38 | $36.50 | $36.80 | $28.66 | 18,144,760 |
| 2019-10-17 | $36.99 | $37.20 | $36.48 | $36.80 | $28.66 | 13,654,330 |
| 2019-10-16 | $37.59 | $37.60 | $36.90 | $37.05 | $28.85 | 13,903,080 |
| 2019-10-15 | $37.60 | $38.05 | $37.10 | $37.50 | $29.20 | 14,778,290 |
| 2019-10-14 | $37.72 | $38.24 | $36.86 | $37.60 | $29.28 | 24,168,290 |
| 2019-10-11 | $38.50 | $38.99 | $38.13 | $38.30 | $29.83 | 19,411,550 |
| 2019-10-10 | $38.10 | $39.00 | $37.90 | $38.85 | $30.02 | 32,726,890 |
| 2019-10-09 | $38.00 | $38.25 | $37.20 | $37.65 | $29.09 | 14,048,880 |
| 2019-10-08 | $38.00 | $38.12 | $37.35 | $37.97 | $29.34 | 23,823,370 |
| 2019-10-07 | $37.18 | $37.18 | $37.18 | $37.18 | $28.73 | 0 |
| 2019-10-04 | $37.18 | $37.18 | $37.18 | $37.18 | $28.73 | 0 |
| 2019-10-03 | $37.18 | $37.18 | $37.18 | $37.18 | $28.73 | 0 |
| 2019-10-02 | $37.18 | $37.18 | $37.18 | $37.18 | $28.73 | 0 |
| 2019-10-01 | $37.18 | $37.18 | $37.18 | $37.18 | $28.73 | 0 |
| 2019-09-30 | $36.82 | $37.40 | $36.61 | $37.18 | $28.73 | 18,901,270 |
| 2019-09-27 | $35.25 | $37.09 | $34.95 | $36.70 | $28.36 | 33,961,160 |
| 2019-09-26 | $37.63 | $37.65 | $34.86 | $34.90 | $26.97 | 53,627,350 |
| 2019-09-25 | $37.01 | $37.76 | $36.91 | $37.44 | $28.93 | 12,774,010 |
| 2019-09-24 | $38.10 | $38.30 | $37.00 | $37.21 | $28.75 | 30,878,490 |
| 2019-09-23 | $38.66 | $39.00 | $37.77 | $38.20 | $29.52 | 21,607,420 |
| 2019-09-20 | $38.66 | $38.98 | $38.41 | $38.66 | $29.87 | 16,203,670 |
| 2019-09-19 | $38.37 | $38.70 | $37.70 | $38.64 | $29.86 | 24,559,980 |
| 2019-09-18 | $38.38 | $38.57 | $38.00 | $38.34 | $29.63 | 13,726,640 |
| 2019-09-17 | $38.55 | $38.80 | $38.10 | $38.29 | $29.59 | 17,409,460 |
| 2019-09-16 | $38.50 | $38.73 | $38.00 | $38.45 | $29.71 | 19,301,100 |
| 2019-09-13 | $38.33 | $38.33 | $38.33 | $38.33 | $29.62 | 0 |
| 2019-09-12 | $38.66 | $38.69 | $37.90 | $38.33 | $29.62 | 19,290,710 |
| 2019-09-11 | $38.84 | $39.01 | $38.11 | $38.38 | $29.66 | 42,480,820 |
| 2019-09-10 | $39.00 | $39.64 | $38.72 | $39.24 | $30.32 | 30,875,770 |
| 2019-09-09 | $39.45 | $39.56 | $38.06 | $38.97 | $30.11 | 65,024,830 |
| 2019-09-06 | $41.80 | $41.80 | $39.75 | $40.33 | $31.16 | 52,659,350 |
| 2019-09-05 | $41.97 | $42.10 | $41.40 | $41.86 | $32.35 | 27,284,940 |
| 2019-09-04 | $41.25 | $41.96 | $40.90 | $41.75 | $32.26 | 31,514,110 |
| 2019-09-03 | $41.24 | $42.28 | $41.12 | $41.30 | $31.91 | 30,458,270 |
| 2019-09-02 | $41.49 | $41.59 | $40.28 | $41.05 | $31.72 | 27,037,780 |
| 2019-08-30 | $41.78 | $42.24 | $41.07 | $41.49 | $32.06 | 21,036,650 |
| 2019-08-29 | $41.90 | $42.28 | $41.28 | $41.81 | $32.31 | 22,155,260 |
| 2019-08-28 | $40.83 | $42.43 | $40.41 | $41.99 | $32.45 | 40,131,960 |
| 2019-08-27 | $39.76 | $41.34 | $39.76 | $40.68 | $31.43 | 53,294,910 |
| 2019-08-26 | $39.34 | $40.08 | $39.11 | $39.34 | $30.40 | 28,203,650 |
| 2019-08-23 | $40.10 | $40.40 | $39.40 | $39.58 | $30.58 | 19,520,700 |
| 2019-08-22 | $40.15 | $40.44 | $39.22 | $40.16 | $31.03 | 25,538,240 |
| 2019-08-21 | $40.45 | $40.69 | $39.55 | $39.85 | $30.79 | 29,739,110 |
| 2019-08-20 | $39.21 | $39.80 | $39.00 | $39.46 | $30.49 | 23,794,480 |
| 2019-08-19 | $40.80 | $40.81 | $37.82 | $39.58 | $30.58 | 62,221,890 |
| 2019-08-16 | $40.22 | $41.38 | $40.03 | $40.47 | $31.27 | 27,886,520 |
| 2019-08-15 | $39.75 | $40.44 | $39.70 | $40.25 | $31.10 | 20,126,700 |
| 2019-08-14 | $40.95 | $40.95 | $39.91 | $40.05 | $30.95 | 30,344,160 |
| 2019-08-13 | $41.39 | $41.65 | $40.35 | $40.49 | $31.29 | 29,670,700 |
| 2019-08-12 | $41.40 | $42.17 | $40.30 | $41.69 | $32.22 | 33,687,960 |
| 2019-08-09 | $42.97 | $43.01 | $41.04 | $41.19 | $31.83 | 33,366,350 |
| 2019-08-08 | $42.45 | $43.06 | $41.74 | $42.76 | $33.04 | 22,893,720 |
| 2019-08-07 | $43.15 | $43.70 | $41.73 | $41.80 | $32.30 | 29,721,030 |
| 2019-08-06 | $41.75 | $42.94 | $41.05 | $42.52 | $32.86 | 29,183,990 |
| 2019-08-05 | $42.45 | $43.20 | $41.88 | $42.72 | $33.01 | 34,611,710 |
| 2019-08-02 | $41.40 | $42.50 | $41.38 | $42.13 | $32.56 | 30,967,920 |
| 2019-08-01 | $40.24 | $42.17 | $40.20 | $41.98 | $32.44 | 44,838,990 |
| 2019-07-31 | $40.04 | $40.95 | $39.90 | $40.47 | $31.27 | 25,363,420 |
| 2019-07-30 | $40.45 | $40.96 | $39.88 | $40.31 | $31.15 | 22,961,370 |
| 2019-07-29 | $39.33 | $40.65 | $38.73 | $40.48 | $31.28 | 33,500,390 |
| 2019-07-26 | $40.45 | $40.48 | $38.70 | $39.45 | $30.48 | 44,634,460 |
| 2019-07-25 | $40.00 | $40.62 | $39.75 | $40.57 | $31.35 | 17,738,120 |
| 2019-07-24 | $40.06 | $40.29 | $39.60 | $40.10 | $30.99 | 16,995,400 |
| 2019-07-23 | $40.00 | $40.30 | $39.51 | $39.95 | $30.87 | 15,174,170 |
| 2019-07-22 | $40.80 | $41.26 | $39.70 | $39.91 | $30.84 | 26,627,600 |
| 2019-07-19 | $40.01 | $41.10 | $40.00 | $40.85 | $31.57 | 23,787,570 |
| 2019-07-18 | $40.04 | $40.47 | $39.60 | $39.80 | $30.75 | 21,473,450 |
| 2019-07-17 | $40.18 | $41.65 | $39.78 | $40.27 | $31.12 | 39,003,700 |
| 2019-07-16 | $40.20 | $40.65 | $39.65 | $40.18 | $31.05 | 29,928,770 |
| 2019-07-15 | $38.80 | $40.55 | $38.02 | $40.14 | $31.02 | 41,616,980 |
| 2019-07-12 | $38.41 | $39.00 | $38.00 | $38.55 | $29.79 | 25,906,700 |
| 2019-07-11 | $38.54 | $38.60 | $37.80 | $38.21 | $29.53 | 19,377,620 |
| 2019-07-10 | $38.21 | $38.90 | $37.78 | $38.17 | $29.50 | 24,728,550 |
| 2019-07-09 | $37.37 | $38.73 | $36.67 | $38.25 | $29.56 | 45,732,420 |
| 2019-07-08 | $37.58 | $37.88 | $36.66 | $37.34 | $28.85 | 42,819,760 |
| 2019-07-05 | $35.20 | $37.10 | $35.20 | $36.88 | $28.50 | 43,495,760 |
| 2019-07-04 | $35.21 | $35.54 | $34.80 | $34.93 | $26.99 | 21,682,880 |
| 2019-07-03 | $36.74 | $36.78 | $34.70 | $35.12 | $27.14 | 50,783,840 |
| 2019-07-02 | $36.75 | $37.68 | $36.65 | $36.92 | $28.53 | 31,622,700 |
| 2019-07-01 | $36.30 | $37.03 | $35.78 | $36.86 | $28.48 | 24,916,230 |
| 2019-06-28 | $35.98 | $36.10 | $35.69 | $35.86 | $27.71 | 13,222,170 |
| 2019-06-27 | $35.95 | $36.38 | $35.29 | $36.01 | $27.83 | 19,890,410 |
| 2019-06-26 | $35.99 | $36.39 | $35.67 | $35.82 | $27.68 | 17,889,620 |
| 2019-06-25 | $36.70 | $36.76 | $35.99 | $36.08 | $27.88 | 20,638,090 |
| 2019-06-24 | $36.98 | $37.36 | $36.01 | $36.89 | $28.51 | 29,206,430 |
| 2019-06-21 | $38.90 | $38.90 | $37.11 | $37.30 | $28.82 | 33,334,610 |
| 2019-06-20 | $38.01 | $38.20 | $37.03 | $38.04 | $29.39 | 32,468,120 |
| 2019-06-19 | $40.00 | $40.00 | $37.73 | $38.07 | $29.42 | 35,370,590 |
| 2019-06-18 | $37.69 | $38.76 | $37.69 | $38.65 | $29.87 | 24,564,460 |
| 2019-06-17 | $39.02 | $39.47 | $37.00 | $37.61 | $29.06 | 39,173,450 |
| 2019-06-14 | $39.31 | $40.38 | $39.08 | $39.26 | $30.34 | 60,501,520 |
| 2019-06-13 | $39.12 | $40.00 | $38.38 | $39.60 | $30.60 | 30,007,630 |
| 2019-06-12 | $38.41 | $39.31 | $38.21 | $38.87 | $30.04 | 30,646,400 |
| 2019-06-11 | $37.50 | $38.88 | $36.91 | $38.79 | $29.97 | 32,571,440 |
| 2019-06-10 | $37.55 | $37.55 | $36.20 | $37.27 | $28.80 | 24,928,910 |
| 2019-06-07 | $37.09 | $37.09 | $37.09 | $37.09 | $28.66 | 0 |
| 2019-06-06 | $38.96 | $38.97 | $36.50 | $37.09 | $28.66 | 38,785,480 |
| 2019-06-05 | $39.35 | $39.53 | $37.85 | $38.98 | $30.12 | 29,487,280 |
| 2019-06-04 | $39.10 | $40.50 | $38.25 | $38.95 | $30.10 | 34,073,390 |
| 2019-06-03 | $40.13 | $40.80 | $38.80 | $39.16 | $30.26 | 35,398,730 |
| 2019-05-31 | $39.35 | $39.60 | $37.65 | $39.40 | $30.45 | 35,007,270 |
| 2019-05-30 | $39.10 | $39.78 | $38.08 | $39.39 | $30.05 | 35,176,720 |
| 2019-05-29 | $37.78 | $38.50 | $37.26 | $38.29 | $29.21 | 27,802,430 |
| 2019-05-28 | $36.70 | $38.38 | $36.70 | $38.38 | $29.28 | 59,218,940 |
| 2019-05-27 | $34.03 | $36.13 | $34.03 | $35.85 | $27.35 | 39,049,350 |
| 2019-05-24 | $34.98 | $35.50 | $32.70 | $33.70 | $25.71 | 39,813,800 |
| 2019-05-23 | $35.20 | $35.42 | $34.35 | $34.40 | $26.24 | 19,387,160 |
| 2019-05-22 | $35.00 | $35.56 | $34.70 | $35.14 | $26.81 | 19,313,140 |
| 2019-05-21 | $34.11 | $35.53 | $34.04 | $35.16 | $26.82 | 28,936,020 |
| 2019-05-20 | $35.90 | $35.90 | $33.36 | $34.00 | $25.94 | 32,550,060 |
| 2019-05-17 | $36.89 | $37.24 | $35.43 | $35.57 | $27.13 | 30,951,650 |
| 2019-05-16 | $36.69 | $37.50 | $36.40 | $36.50 | $27.84 | 19,073,390 |
| 2019-05-15 | $35.70 | $36.80 | $35.55 | $36.47 | $27.82 | 23,319,650 |
| 2019-05-14 | $35.79 | $36.40 | $35.10 | $35.44 | $27.04 | 27,010,380 |
| 2019-05-13 | $36.25 | $36.64 | $35.35 | $35.80 | $27.31 | 21,281,450 |
| 2019-05-10 | $35.89 | $37.33 | $35.12 | $36.88 | $28.13 | 32,212,710 |
| 2019-05-09 | $34.70 | $35.77 | $34.46 | $35.37 | $26.98 | 33,482,580 |
| 2019-05-08 | $36.18 | $36.52 | $33.89 | $34.64 | $26.43 | 49,413,710 |
| 2019-05-07 | $38.37 | $39.20 | $35.78 | $37.38 | $28.52 | 38,257,060 |
| 2019-05-06 | $39.47 | $41.00 | $37.31 | $37.75 | $28.80 | 49,151,550 |
| 2019-05-03 | $41.21 | $41.21 | $41.21 | $41.21 | $31.44 | 0 |
| 2019-05-02 | $41.21 | $41.21 | $41.21 | $41.21 | $31.44 | 0 |
| 2019-05-01 | $41.21 | $41.21 | $41.21 | $41.21 | $31.44 | 0 |
| 2019-04-30 | $39.40 | $41.80 | $39.20 | $41.21 | $31.44 | 31,233,720 |
| 2019-04-29 | $40.73 | $41.51 | $39.30 | $39.60 | $30.21 | 31,485,180 |
| 2019-04-26 | $42.10 | $42.30 | $39.30 | $40.72 | $31.06 | 38,755,910 |
| 2019-04-25 | $41.62 | $44.46 | $41.58 | $42.37 | $32.32 | 70,915,940 |
| 2019-04-24 | $41.45 | $42.40 | $40.63 | $42.08 | $32.10 | 47,792,260 |
| 2019-04-23 | $40.70 | $41.78 | $40.06 | $40.86 | $31.17 | 41,928,530 |
| 2019-04-22 | $39.65 | $41.27 | $39.61 | $40.71 | $31.06 | 42,433,670 |
| 2019-04-19 | $39.30 | $40.11 | $38.93 | $39.30 | $29.98 | 14,927,630 |
| 2019-04-18 | $39.93 | $41.48 | $39.42 | $39.56 | $30.18 | 27,332,780 |
| 2019-04-17 | $38.02 | $40.65 | $37.71 | $40.39 | $30.81 | 54,770,480 |
| 2019-04-16 | $39.00 | $39.00 | $36.56 | $37.93 | $28.94 | 58,243,670 |
| 2019-04-15 | $41.23 | $41.80 | $39.50 | $39.50 | $30.13 | 35,461,590 |
| 2019-04-12 | $40.49 | $42.00 | $39.80 | $40.73 | $31.07 | 33,404,100 |
| 2019-04-11 | $40.00 | $40.98 | $39.65 | $40.29 | $30.74 | 26,935,660 |
| 2019-04-10 | $39.76 | $41.09 | $39.36 | $40.10 | $30.59 | 26,155,600 |
| 2019-04-09 | $41.10 | $41.10 | $39.36 | $40.16 | $30.64 | 28,124,460 |
| 2019-04-08 | $42.95 | $43.31 | $40.75 | $41.28 | $31.49 | 40,867,740 |
| 2019-04-05 | $42.60 | $42.60 | $42.60 | $42.60 | $32.50 | 0 |
| 2019-04-04 | $41.51 | $42.94 | $40.70 | $42.60 | $32.50 | 38,203,060 |
| 2019-04-03 | $41.12 | $41.43 | $40.31 | $41.21 | $31.44 | 25,183,340 |
| 2019-04-02 | $43.73 | $43.91 | $40.80 | $41.45 | $31.62 | 37,456,460 |
| 2019-04-01 | $41.16 | $43.78 | $41.16 | $43.00 | $32.80 | 41,387,570 |
| 2019-03-29 | $38.39 | $41.00 | $38.21 | $40.60 | $30.97 | 44,776,030 |
| 2019-03-28 | $37.75 | $39.11 | $37.57 | $38.47 | $29.35 | 34,332,430 |
| 2019-03-27 | $37.50 | $38.55 | $36.69 | $37.84 | $28.87 | 26,581,910 |
| 2019-03-26 | $38.37 | $39.14 | $37.68 | $37.89 | $28.90 | 33,094,560 |
| 2019-03-25 | $36.55 | $38.01 | $36.33 | $37.67 | $28.74 | 26,988,250 |
| 2019-03-22 | $38.89 | $38.90 | $36.14 | $37.58 | $28.67 | 45,680,820 |
| 2019-03-21 | $38.00 | $39.20 | $37.58 | $38.73 | $29.55 | 34,742,490 |
| 2019-03-20 | $39.77 | $40.50 | $37.01 | $38.42 | $29.31 | 55,665,780 |
| 2019-03-19 | $41.00 | $41.45 | $39.52 | $40.70 | $31.05 | 32,542,520 |
| 2019-03-18 | $39.45 | $41.28 | $38.68 | $40.80 | $31.12 | 47,340,360 |
| 2019-03-15 | $38.60 | $39.29 | $37.70 | $38.40 | $29.29 | 54,734,400 |
| 2019-03-14 | $39.79 | $40.49 | $36.71 | $37.23 | $28.40 | 83,281,300 |
| 2019-03-13 | $45.38 | $45.55 | $40.79 | $40.79 | $31.12 | 80,328,390 |
| 2019-03-12 | $40.41 | $45.32 | $40.30 | $45.32 | $34.57 | 67,603,690 |
| 2019-03-11 | $40.61 | $41.38 | $38.66 | $41.20 | $31.43 | 55,698,150 |
| 2019-03-08 | $37.55 | $40.32 | $37.30 | $39.54 | $30.16 | 67,380,250 |
| 2019-03-07 | $39.20 | $39.92 | $37.84 | $37.99 | $28.98 | 37,287,260 |
| 2019-03-06 | $37.48 | $39.50 | $37.20 | $38.88 | $29.66 | 47,907,100 |
| 2019-03-05 | $36.60 | $39.26 | $36.60 | $38.50 | $29.37 | 68,380,280 |
| 2019-03-04 | $34.20 | $36.30 | $34.20 | $36.30 | $27.69 | 82,268,690 |
| 2019-03-01 | $32.68 | $33.20 | $31.77 | $33.00 | $25.17 | 43,869,080 |
| 2019-02-28 | $32.02 | $33.18 | $31.13 | $31.77 | $24.24 | 43,153,990 |
| 2019-02-27 | $33.70 | $33.78 | $32.01 | $32.51 | $24.80 | 42,860,200 |
| 2019-02-26 | $32.30 | $33.93 | $31.52 | $33.76 | $25.75 | 62,695,560 |
| 2019-02-25 | $32.99 | $33.48 | $31.80 | $32.28 | $24.63 | 56,564,020 |
| 2019-02-22 | $33.00 | $34.02 | $32.24 | $33.10 | $25.25 | 34,347,420 |
| 2019-02-21 | $33.00 | $34.85 | $32.61 | $33.40 | $25.48 | 43,684,580 |
| 2019-02-20 | $32.27 | $33.90 | $32.04 | $32.98 | $25.16 | 31,184,870 |
| 2019-02-19 | $32.29 | $32.70 | $31.50 | $31.82 | $24.27 | 27,729,090 |
| 2019-02-18 | $31.34 | $32.50 | $31.34 | $32.30 | $24.64 | 31,295,720 |
| 2019-02-15 | $30.41 | $32.00 | $30.18 | $31.45 | $23.99 | 38,822,050 |
| 2019-02-14 | $30.56 | $30.77 | $30.14 | $30.23 | $23.06 | 14,752,860 |
| 2019-02-13 | $30.48 | $30.81 | $30.10 | $30.56 | $23.31 | 22,414,580 |
| 2019-02-12 | $30.10 | $30.59 | $29.94 | $30.48 | $23.25 | 26,761,540 |
| 2019-02-11 | $28.20 | $30.62 | $28.20 | $30.00 | $22.89 | 48,579,930 |
| 2019-02-08 | $28.15 | $28.15 | $28.15 | $28.15 | $21.47 | 0 |
| 2019-02-07 | $28.15 | $28.15 | $28.15 | $28.15 | $21.47 | 0 |
| 2019-02-06 | $28.15 | $28.15 | $28.15 | $28.15 | $21.47 | 0 |
| 2019-02-05 | $28.15 | $28.15 | $28.15 | $28.15 | $21.47 | 0 |
| 2019-02-04 | $28.15 | $28.15 | $28.15 | $28.15 | $21.47 | 0 |
| 2019-02-01 | $27.86 | $28.22 | $27.80 | $28.15 | $21.47 | 15,970,080 |
| 2019-01-31 | $28.10 | $28.25 | $27.86 | $27.86 | $21.25 | 12,080,690 |
| 2019-01-30 | $27.93 | $28.18 | $27.55 | $28.04 | $21.39 | 12,922,590 |
| 2019-01-29 | $27.80 | $28.10 | $27.72 | $28.00 | $21.36 | 16,299,950 |
| 2019-01-28 | $27.65 | $27.98 | $27.38 | $27.90 | $21.28 | 14,703,650 |
| 2019-01-25 | $27.96 | $28.07 | $27.52 | $27.60 | $21.05 | 16,314,740 |
| 2019-01-24 | $27.25 | $27.88 | $27.20 | $27.64 | $21.09 | 16,064,780 |
| 2019-01-23 | $26.99 | $27.50 | $26.74 | $27.20 | $20.75 | 17,528,710 |
| 2019-01-22 | $27.50 | $27.60 | $26.78 | $26.82 | $20.46 | 26,977,800 |
| 2019-01-21 | $28.16 | $28.33 | $27.50 | $27.51 | $20.99 | 22,542,940 |
| 2019-01-18 | $27.95 | $28.20 | $27.50 | $28.12 | $21.45 | 19,534,710 |
| 2019-01-17 | $27.80 | $28.07 | $27.58 | $27.65 | $21.09 | 11,293,110 |
| 2019-01-16 | $27.80 | $28.30 | $27.50 | $27.64 | $21.09 | 14,780,080 |
| 2019-01-15 | $27.99 | $28.10 | $27.20 | $27.72 | $21.15 | 16,700,430 |
| 2019-01-14 | $27.85 | $28.39 | $27.85 | $28.08 | $21.42 | 24,039,600 |
| 2019-01-11 | $27.53 | $28.10 | $27.53 | $27.81 | $21.22 | 11,437,700 |
| 2019-01-10 | $27.49 | $28.05 | $27.11 | $27.87 | $21.26 | 15,812,660 |
| 2019-01-09 | $27.41 | $28.18 | $27.39 | $27.56 | $21.02 | 23,233,190 |
| 2019-01-08 | $27.32 | $27.89 | $27.21 | $27.35 | $20.86 | 17,795,700 |
| 2019-01-07 | $27.10 | $27.99 | $27.09 | $27.77 | $21.18 | 32,878,450 |
| 2019-01-04 | $26.60 | $27.08 | $26.40 | $27.07 | $20.65 | 28,055,510 |
| 2019-01-03 | $26.00 | $26.80 | $25.96 | $26.70 | $20.37 | 19,643,080 |
| 2019-01-02 | $26.15 | $26.38 | $25.98 | $26.15 | $19.95 | 13,789,450 |
| 2019-01-01 | $26.18 | $26.18 | $26.18 | $26.18 | $19.97 | 0 |
| 2018-12-31 | $26.18 | $26.18 | $26.18 | $26.18 | $19.97 | 0 |
| 2018-12-28 | $25.50 | $26.20 | $25.11 | $26.18 | $19.97 | 16,428,310 |
| 2018-12-27 | $26.36 | $26.45 | $25.65 | $25.88 | $19.74 | 12,403,610 |
| 2018-12-26 | $26.16 | $26.16 | $26.16 | $26.16 | $19.96 | 0 |
| 2018-12-25 | $26.16 | $26.16 | $26.16 | $26.16 | $19.96 | 0 |
| 2018-12-24 | $25.59 | $26.36 | $25.50 | $26.16 | $19.96 | 15,246,530 |
| 2018-12-21 | $25.87 | $25.98 | $25.56 | $25.77 | $19.66 | 12,017,670 |
| 2018-12-20 | $24.95 | $25.95 | $24.70 | $25.87 | $19.74 | 18,771,390 |
| 2018-12-19 | $25.32 | $25.52 | $24.90 | $24.91 | $19.00 | 8,348,210 |
| 2018-12-18 | $25.12 | $25.71 | $24.88 | $25.28 | $19.29 | 10,653,900 |
| 2018-12-17 | $25.04 | $25.38 | $24.66 | $25.12 | $19.16 | 13,511,440 |
| 2018-12-14 | $25.65 | $25.69 | $25.03 | $25.11 | $19.16 | 13,737,170 |
| 2018-12-13 | $25.95 | $25.95 | $24.70 | $25.54 | $19.48 | 29,856,290 |
| 2018-12-12 | $26.06 | $26.44 | $26.03 | $26.30 | $20.06 | 8,471,670 |
| 2018-12-11 | $26.52 | $26.65 | $25.82 | $26.01 | $19.84 | 11,071,010 |
| 2018-12-10 | $26.01 | $26.75 | $26.00 | $26.45 | $20.18 | 11,464,820 |
| 2018-12-07 | $26.45 | $26.80 | $25.26 | $26.28 | $20.05 | 18,491,420 |
| 2018-12-06 | $26.90 | $27.18 | $26.22 | $26.69 | $20.36 | 13,361,090 |
| 2018-12-05 | $26.07 | $27.00 | $25.96 | $26.95 | $20.56 | 29,540,080 |
| 2018-12-04 | $26.20 | $26.35 | $25.82 | $26.05 | $19.87 | 11,529,450 |
| 2018-12-03 | $25.45 | $26.25 | $25.25 | $26.10 | $19.91 | 22,141,820 |
| 2018-11-30 | $25.32 | $25.88 | $25.10 | $25.57 | $19.51 | 14,177,440 |
| 2018-11-29 | $25.00 | $25.59 | $24.94 | $25.35 | $19.34 | 20,900,960 |
| 2018-11-28 | $24.18 | $25.00 | $24.18 | $24.93 | $19.02 | 10,467,880 |
| 2018-11-27 | $24.53 | $24.61 | $24.08 | $24.25 | $18.50 | 6,562,080 |
| 2018-11-26 | $24.28 | $24.67 | $23.70 | $24.43 | $18.64 | 9,763,340 |
| 2018-11-23 | $23.92 | $24.30 | $23.58 | $24.16 | $18.43 | 8,769,810 |
| 2018-11-22 | $24.09 | $24.25 | $23.61 | $23.82 | $18.17 | 7,881,530 |
| 2018-11-21 | $24.29 | $24.58 | $23.77 | $24.16 | $18.43 | 8,230,030 |
| 2018-11-20 | $24.52 | $24.64 | $23.90 | $24.09 | $18.38 | 11,246,570 |
| 2018-11-19 | $24.81 | $24.98 | $24.47 | $24.52 | $18.71 | 9,641,480 |
| 2018-11-16 | $24.88 | $25.00 | $24.68 | $24.90 | $19.00 | 9,074,630 |
| 2018-11-15 | $24.94 | $25.30 | $24.77 | $24.93 | $19.02 | 8,565,940 |
| 2018-11-14 | $24.99 | $25.18 | $24.75 | $24.95 | $19.03 | 9,923,270 |
| 2018-11-13 | $24.25 | $25.01 | $24.02 | $24.99 | $19.06 | 19,197,420 |
| 2018-11-12 | $23.69 | $24.44 | $23.41 | $24.13 | $18.41 | 13,700,850 |
| 2018-11-09 | $24.79 | $25.00 | $23.75 | $23.83 | $18.18 | 14,634,400 |
| 2018-11-08 | $24.98 | $25.07 | $24.72 | $24.84 | $18.95 | 6,720,020 |
| 2018-11-07 | $25.20 | $25.20 | $24.70 | $24.97 | $19.05 | 10,118,740 |
| 2018-11-06 | $25.01 | $25.18 | $24.45 | $25.17 | $19.20 | 12,735,010 |
| 2018-11-05 | $25.04 | $25.30 | $24.70 | $25.05 | $19.11 | 12,533,450 |
| 2018-11-02 | $25.20 | $25.20 | $24.28 | $24.90 | $19.00 | 17,756,900 |
| 2018-11-01 | $24.51 | $24.99 | $24.31 | $24.44 | $18.64 | 14,017,650 |
| 2018-10-31 | $24.30 | $25.05 | $24.04 | $24.69 | $18.84 | 18,497,980 |
| 2018-10-30 | $25.00 | $25.15 | $23.33 | $24.00 | $18.31 | 23,867,960 |
| 2018-10-29 | $25.20 | $25.38 | $24.60 | $25.21 | $19.23 | 18,554,610 |
| 2018-10-26 | $24.98 | $25.75 | $24.90 | $25.26 | $19.27 | 23,281,840 |
| 2018-10-25 | $24.70 | $25.17 | $24.38 | $25.01 | $19.08 | 15,755,350 |
| 2018-10-24 | $24.30 | $25.14 | $24.17 | $25.08 | $19.13 | 26,190,960 |
| 2018-10-23 | $24.19 | $24.70 | $24.02 | $24.41 | $18.62 | 16,762,330 |
| 2018-10-22 | $24.50 | $24.69 | $24.00 | $24.20 | $18.46 | 26,008,080 |
| 2018-10-19 | $23.52 | $24.08 | $23.26 | $23.99 | $18.30 | 15,253,740 |
| 2018-10-18 | $23.95 | $24.30 | $23.60 | $23.60 | $18.00 | 9,899,890 |
| 2018-10-17 | $23.29 | $24.35 | $23.06 | $24.06 | $18.35 | 16,483,100 |
| 2018-10-16 | $24.20 | $24.21 | $22.91 | $23.42 | $17.87 | 20,673,300 |
| 2018-10-15 | $24.12 | $24.40 | $24.00 | $24.30 | $18.54 | 13,329,260 |
| 2018-10-12 | $23.60 | $24.25 | $23.60 | $24.13 | $18.41 | 20,514,110 |
| 2018-10-11 | $23.51 | $24.39 | $23.38 | $23.87 | $18.21 | 21,715,780 |
| 2018-10-10 | $23.30 | $24.24 | $23.30 | $24.09 | $18.38 | 21,771,290 |
| 2018-10-09 | $23.34 | $23.60 | $23.15 | $23.32 | $17.79 | 14,109,230 |
| 2018-10-08 | $22.86 | $23.52 | $22.82 | $23.09 | $17.61 | 13,691,360 |
| 2018-10-05 | $23.22 | $23.22 | $23.22 | $23.22 | $17.71 | 0 |
| 2018-10-04 | $23.22 | $23.22 | $23.22 | $23.22 | $17.71 | 0 |
| 2018-10-03 | $23.22 | $23.22 | $23.22 | $23.22 | $17.71 | 0 |
| 2018-10-02 | $23.22 | $23.22 | $23.22 | $23.22 | $17.71 | 0 |
| 2018-10-01 | $23.22 | $23.22 | $23.22 | $23.22 | $17.71 | 0 |
| 2018-09-28 | $23.67 | $23.69 | $23.13 | $23.22 | $17.71 | 10,233,070 |
| 2018-09-27 | $23.72 | $23.77 | $23.34 | $23.59 | $18.00 | 11,231,950 |
| 2018-09-26 | $23.01 | $24.04 | $23.01 | $23.78 | $18.14 | 26,607,820 |
| 2018-09-25 | $22.44 | $23.35 | $22.44 | $23.08 | $17.61 | 16,264,730 |
| 2018-09-24 | $22.43 | $22.43 | $22.43 | $22.43 | $17.11 | 0 |
| 2018-09-21 | $22.23 | $22.60 | $22.15 | $22.43 | $17.11 | 8,665,220 |
| 2018-09-20 | $22.27 | $22.30 | $22.01 | $22.21 | $16.94 | 4,886,900 |
| 2018-09-19 | $22.45 | $22.45 | $22.05 | $22.27 | $16.99 | 9,900,240 |
| 2018-09-18 | $22.00 | $22.48 | $21.96 | $22.31 | $17.02 | 11,273,370 |
| 2018-09-17 | $21.84 | $22.27 | $21.74 | $21.97 | $16.76 | 12,443,190 |
| 2018-09-14 | $22.26 | $22.42 | $21.60 | $21.79 | $16.62 | 8,588,890 |
| 2018-09-13 | $22.16 | $22.26 | $21.85 | $22.06 | $16.83 | 8,865,260 |
| 2018-09-12 | $22.00 | $22.55 | $21.82 | $21.90 | $16.71 | 10,502,820 |
| 2018-09-11 | $21.82 | $22.38 | $21.78 | $22.11 | $16.87 | 12,196,150 |
| 2018-09-10 | $21.70 | $22.20 | $21.70 | $21.93 | $16.73 | 16,793,960 |
| 2018-09-07 | $20.94 | $21.68 | $20.89 | $21.59 | $16.47 | 14,214,570 |
| 2018-09-06 | $20.65 | $21.15 | $20.60 | $20.98 | $16.00 | 10,461,190 |
| 2018-09-05 | $20.85 | $21.00 | $20.66 | $20.70 | $15.79 | 4,789,920 |
| 2018-09-04 | $20.76 | $20.86 | $20.61 | $20.76 | $15.84 | 6,743,250 |
| 2018-09-03 | $20.60 | $20.86 | $20.50 | $20.68 | $15.78 | 5,710,610 |
| 2018-08-31 | $20.68 | $20.88 | $20.50 | $20.61 | $15.72 | 6,309,540 |
| 2018-08-30 | $20.84 | $21.00 | $20.65 | $20.92 | $15.96 | 6,630,440 |
| 2018-08-29 | $20.84 | $21.10 | $20.70 | $20.78 | $15.85 | 6,079,150 |
| 2018-08-28 | $20.95 | $21.10 | $20.61 | $20.82 | $15.88 | 7,854,240 |
| 2018-08-27 | $20.51 | $21.02 | $20.35 | $20.89 | $15.94 | 11,482,190 |
| 2018-08-24 | $20.17 | $20.67 | $19.96 | $20.54 | $15.67 | 10,543,700 |
| 2018-08-23 | $20.58 | $20.92 | $20.01 | $20.23 | $15.43 | 15,456,620 |
| 2018-08-22 | $20.37 | $20.82 | $20.17 | $20.59 | $15.71 | 9,290,880 |
| 2018-08-21 | $20.06 | $20.59 | $20.06 | $20.30 | $15.49 | 10,991,930 |
| 2018-08-20 | $20.40 | $20.80 | $19.92 | $20.00 | $15.26 | 24,927,740 |
| 2018-08-17 | $21.25 | $21.36 | $20.78 | $21.14 | $16.13 | 14,530,750 |
| 2018-08-16 | $22.35 | $22.60 | $21.00 | $21.18 | $16.16 | 18,479,280 |
| 2018-08-15 | $22.56 | $22.94 | $22.37 | $22.60 | $17.24 | 11,532,260 |
| 2018-08-14 | $22.60 | $22.73 | $22.41 | $22.58 | $17.23 | 6,033,520 |
| 2018-08-13 | $22.50 | $22.80 | $22.33 | $22.56 | $17.21 | 9,234,990 |
| 2018-08-10 | $22.10 | $22.76 | $22.10 | $22.46 | $17.13 | 13,315,110 |
| 2018-08-09 | $21.79 | $22.19 | $21.74 | $21.96 | $16.75 | 13,797,190 |
| 2018-08-08 | $21.66 | $21.95 | $21.56 | $21.70 | $16.55 | 9,403,690 |
| 2018-08-07 | $21.46 | $21.97 | $21.20 | $21.69 | $16.55 | 10,597,280 |
| 2018-08-06 | $22.13 | $22.59 | $21.38 | $21.47 | $16.38 | 24,652,290 |
| 2018-08-03 | $22.95 | $23.86 | $22.80 | $22.84 | $17.42 | 25,775,560 |
| 2018-08-02 | $22.96 | $23.37 | $22.50 | $22.59 | $17.23 | 16,582,800 |
| 2018-08-01 | $23.58 | $23.67 | $23.05 | $23.07 | $17.60 | 9,084,350 |
| 2018-07-31 | $22.91 | $23.60 | $22.81 | $23.52 | $17.94 | 14,218,940 |
| 2018-07-30 | $23.03 | $23.20 | $22.80 | $22.88 | $17.45 | 6,821,370 |
| 2018-07-27 | $23.21 | $23.45 | $23.02 | $23.03 | $17.57 | 7,393,030 |
| 2018-07-26 | $23.23 | $23.53 | $23.15 | $23.28 | $17.76 | 11,527,800 |
| 2018-07-25 | $23.33 | $23.40 | $23.06 | $23.26 | $17.74 | 6,050,250 |
| 2018-07-24 | $23.40 | $23.62 | $23.20 | $23.33 | $17.80 | 8,846,840 |
| 2018-07-23 | $22.80 | $23.52 | $22.78 | $23.50 | $17.93 | 16,860,330 |
| 2018-07-20 | $22.19 | $22.79 | $22.19 | $22.67 | $17.29 | 8,111,490 |
| 2018-07-19 | $22.40 | $22.53 | $22.10 | $22.30 | $17.01 | 6,327,550 |
| 2018-07-18 | $22.84 | $22.88 | $22.38 | $22.41 | $17.10 | 6,817,030 |
| 2018-07-17 | $22.67 | $22.84 | $22.22 | $22.81 | $17.40 | 9,065,190 |
| 2018-07-16 | $22.91 | $22.95 | $22.41 | $22.67 | $17.29 | 6,135,870 |
| 2018-07-13 | $23.05 | $23.23 | $22.60 | $22.81 | $17.40 | 7,184,710 |
| 2018-07-12 | $23.00 | $23.34 | $22.81 | $23.05 | $17.58 | 11,051,820 |
| 2018-07-11 | $22.61 | $23.20 | $22.42 | $22.99 | $17.54 | 10,574,900 |
| 2018-07-10 | $22.93 | $23.28 | $22.71 | $23.12 | $17.64 | 7,912,040 |
| 2018-07-09 | $22.20 | $23.23 | $22.05 | $22.98 | $17.53 | 15,569,950 |
| 2018-07-06 | $21.40 | $22.24 | $21.28 | $22.05 | $16.82 | 9,681,770 |
| 2018-07-05 | $21.59 | $21.88 | $21.05 | $21.50 | $16.40 | 6,825,070 |
| 2018-07-04 | $21.86 | $22.06 | $21.38 | $21.52 | $16.42 | 5,703,760 |
| 2018-07-03 | $22.00 | $22.29 | $21.66 | $21.87 | $16.68 | 8,734,980 |
| 2018-07-02 | $22.06 | $22.60 | $21.54 | $21.79 | $16.62 | 7,341,190 |
| 2018-06-29 | $21.57 | $22.22 | $21.41 | $22.02 | $16.80 | 9,355,870 |
| 2018-06-28 | $21.28 | $21.51 | $21.23 | $21.40 | $16.33 | 6,872,280 |
| 2018-06-27 | $21.24 | $21.65 | $21.06 | $21.26 | $16.22 | 10,757,130 |
| 2018-06-26 | $21.10 | $21.69 | $20.80 | $21.11 | $16.10 | 10,294,670 |
| 2018-06-25 | $21.88 | $21.94 | $21.16 | $21.22 | $16.19 | 6,724,750 |
| 2018-06-22 | $21.31 | $22.00 | $21.26 | $21.68 | $16.54 | 8,259,200 |
| 2018-06-21 | $21.70 | $22.10 | $21.41 | $21.45 | $16.36 | 8,506,600 |
| 2018-06-20 | $22.63 | $22.65 | $21.31 | $21.80 | $16.63 | 17,580,640 |
| 2018-06-19 | $23.02 | $23.54 | $22.60 | $22.68 | $17.30 | 24,370,060 |
| 2018-06-18 | $22.85 | $22.85 | $22.85 | $22.85 | $17.43 | 0 |
| 2018-06-15 | $22.86 | $23.18 | $22.62 | $22.85 | $17.43 | 6,273,470 |
| 2018-06-14 | $23.27 | $23.58 | $22.82 | $22.86 | $17.44 | 6,522,580 |
| 2018-06-13 | $23.33 | $23.67 | $23.21 | $23.26 | $17.74 | 6,509,100 |
| 2018-06-12 | $22.80 | $23.42 | $22.80 | $23.23 | $17.72 | 7,612,440 |
| 2018-06-11 | $23.33 | $23.33 | $22.56 | $22.86 | $17.44 | 10,483,890 |
| 2018-06-08 | $24.15 | $24.33 | $22.96 | $23.39 | $17.84 | 13,110,390 |
| 2018-06-07 | $24.44 | $24.73 | $24.20 | $24.35 | $18.58 | 10,706,900 |
| 2018-06-06 | $24.23 | $24.60 | $24.00 | $24.52 | $18.71 | 13,015,150 |
| 2018-06-05 | $23.61 | $24.28 | $23.57 | $24.24 | $18.49 | 12,659,730 |
| 2018-06-04 | $23.80 | $24.13 | $23.52 | $23.56 | $17.97 | 9,582,520 |
| 2018-06-01 | $23.97 | $24.35 | $23.55 | $23.97 | $18.29 | 10,315,420 |
| 2018-05-31 | $23.71 | $24.60 | $23.12 | $24.00 | $18.31 | 18,885,250 |
| 2018-05-30 | $24.01 | $24.35 | $23.33 | $23.78 | $17.84 | 15,459,180 |
| 2018-05-29 | $24.30 | $24.70 | $23.79 | $23.95 | $17.97 | 12,337,990 |
| 2018-05-28 | $24.50 | $24.78 | $24.18 | $24.38 | $18.29 | 15,950,130 |
| 2018-05-25 | $23.90 | $24.55 | $23.89 | $24.33 | $18.26 | 21,207,050 |
| 2018-05-24 | $23.90 | $24.35 | $23.60 | $23.87 | $17.91 | 12,555,710 |
| 2018-05-23 | $24.42 | $24.80 | $23.71 | $23.73 | $17.81 | 18,435,950 |
| 2018-05-22 | $23.69 | $24.48 | $23.66 | $24.42 | $18.32 | 17,638,200 |
| 2018-05-21 | $23.12 | $23.95 | $23.02 | $23.77 | $17.84 | 19,743,690 |
| 2018-05-18 | $23.99 | $23.99 | $23.52 | $23.84 | $17.89 | 13,849,560 |
| 2018-05-17 | $23.28 | $24.16 | $23.24 | $23.99 | $18.00 | 20,771,420 |
| 2018-05-16 | $23.21 | $23.73 | $23.13 | $23.38 | $17.54 | 16,156,840 |
| 2018-05-15 | $22.76 | $23.56 | $22.75 | $23.20 | $17.41 | 23,986,090 |
| 2018-05-14 | $22.10 | $23.05 | $21.91 | $22.86 | $17.15 | 31,108,590 |
| 2018-05-11 | $21.60 | $22.21 | $21.51 | $22.00 | $16.51 | 16,086,270 |
| 2018-05-10 | $21.57 | $21.63 | $21.40 | $21.55 | $16.17 | 8,433,190 |
| 2018-05-09 | $21.43 | $21.65 | $21.42 | $21.51 | $16.14 | 8,653,700 |
| 2018-05-08 | $21.43 | $21.65 | $21.35 | $21.39 | $16.05 | 7,156,900 |
| 2018-05-07 | $21.39 | $21.51 | $21.16 | $21.50 | $16.13 | 9,810,010 |
| 2018-05-04 | $21.29 | $21.56 | $21.13 | $21.38 | $16.04 | 10,352,600 |
| 2018-05-03 | $20.61 | $21.29 | $20.59 | $21.25 | $15.95 | 14,676,570 |
| 2018-05-02 | $20.73 | $20.84 | $20.58 | $20.61 | $15.46 | 5,177,940 |
| 2018-05-01 | $20.73 | $20.73 | $20.73 | $20.73 | $15.55 | 0 |
| 2018-04-30 | $20.73 | $20.73 | $20.73 | $20.73 | $15.55 | 0 |
| 2018-04-27 | $20.70 | $20.82 | $20.56 | $20.73 | $15.55 | 5,376,570 |
| 2018-04-26 | $20.94 | $21.09 | $20.42 | $20.67 | $15.51 | 9,043,040 |
| 2018-04-25 | $21.23 | $21.75 | $20.91 | $20.93 | $15.70 | 8,387,430 |
| 2018-04-24 | $21.25 | $21.35 | $21.05 | $21.24 | $15.94 | 8,224,070 |
| 2018-04-23 | $21.42 | $21.50 | $21.07 | $21.25 | $15.95 | 9,685,370 |
| 2018-04-20 | $21.16 | $21.52 | $21.09 | $21.40 | $16.06 | 13,263,970 |
| 2018-04-19 | $20.95 | $21.25 | $20.82 | $21.16 | $15.88 | 9,578,400 |
| 2018-04-18 | $20.89 | $21.18 | $20.50 | $21.01 | $15.76 | 10,892,970 |
| 2018-04-17 | $20.61 | $21.20 | $20.52 | $20.80 | $15.61 | 9,926,240 |
| 2018-04-16 | $21.00 | $21.00 | $20.33 | $20.64 | $15.49 | 11,795,250 |
| 2018-04-13 | $21.24 | $21.44 | $21.00 | $21.04 | $15.79 | 8,004,710 |
| 2018-04-12 | $21.58 | $21.77 | $21.15 | $21.20 | $15.91 | 10,181,050 |
| 2018-04-11 | $21.45 | $21.77 | $21.26 | $21.62 | $16.22 | 13,652,890 |
| 2018-04-10 | $21.54 | $21.57 | $21.10 | $21.44 | $16.09 | 11,296,770 |
| 2018-04-09 | $22.00 | $22.02 | $21.41 | $21.54 | $16.16 | 15,522,980 |
| 2018-04-06 | $22.10 | $22.10 | $22.10 | $22.10 | $16.58 | 0 |
| 2018-04-05 | $22.10 | $22.10 | $22.10 | $22.10 | $16.58 | 0 |
| 2018-04-04 | $22.02 | $22.22 | $21.55 | $22.10 | $16.58 | 20,225,240 |
| 2018-04-03 | $21.59 | $22.59 | $21.49 | $21.89 | $16.43 | 35,777,140 |
| 2018-04-02 | $21.59 | $21.70 | $21.13 | $21.59 | $16.20 | 23,038,350 |
| 2018-03-30 | $21.14 | $21.20 | $20.70 | $20.86 | $15.65 | 16,127,470 |
| 2018-03-29 | $20.95 | $21.28 | $20.71 | $21.13 | $15.85 | 10,881,290 |
| 2018-03-28 | $20.85 | $21.35 | $20.73 | $20.92 | $15.70 | 13,603,900 |
| 2018-03-27 | $20.58 | $21.25 | $20.29 | $21.11 | $15.84 | 18,228,330 |
| 2018-03-26 | $21.49 | $21.49 | $19.62 | $20.71 | $15.54 | 22,897,170 |
| 2018-03-23 | $20.71 | $22.37 | $20.52 | $21.54 | $16.16 | 39,945,990 |
| 2018-03-22 | $20.77 | $21.06 | $20.75 | $20.78 | $15.59 | 5,745,430 |
| 2018-03-21 | $21.13 | $21.33 | $20.90 | $20.94 | $15.71 | 7,916,980 |
| 2018-03-20 | $20.85 | $21.33 | $20.51 | $21.24 | $15.94 | 12,004,350 |
| 2018-03-19 | $21.58 | $21.58 | $20.58 | $20.92 | $15.70 | 14,268,240 |
| 2018-03-16 | $21.73 | $21.86 | $21.62 | $21.62 | $16.22 | 6,071,660 |
| 2018-03-15 | $22.18 | $22.30 | $21.61 | $21.73 | $16.31 | 14,539,960 |
| 2018-03-14 | $22.50 | $22.61 | $22.14 | $22.27 | $16.71 | 10,841,900 |
| 2018-03-13 | $22.36 | $22.78 | $22.31 | $22.59 | $16.95 | 16,206,080 |
| 2018-03-12 | $22.51 | $22.67 | $22.27 | $22.36 | $16.78 | 15,623,320 |
| 2018-03-09 | $21.80 | $22.58 | $21.75 | $22.53 | $16.91 | 16,840,730 |
| 2018-03-08 | $21.75 | $21.93 | $21.73 | $21.76 | $16.33 | 7,118,730 |
| 2018-03-07 | $22.03 | $22.04 | $21.77 | $21.78 | $16.34 | 7,410,570 |
| 2018-03-06 | $21.85 | $22.03 | $21.72 | $21.99 | $16.50 | 10,078,880 |
| 2018-03-05 | $22.25 | $22.35 | $21.75 | $21.91 | $16.44 | 10,049,790 |
| 2018-03-02 | $22.29 | $22.59 | $22.12 | $22.18 | $16.64 | 10,012,130 |
| 2018-03-01 | $22.17 | $22.44 | $22.05 | $22.32 | $16.75 | 8,105,640 |
| 2018-02-28 | $22.06 | $22.55 | $21.76 | $22.25 | $16.70 | 12,836,220 |
| 2018-02-27 | $22.87 | $22.96 | $22.06 | $22.10 | $16.58 | 17,803,250 |
| 2018-02-26 | $22.82 | $22.94 | $22.44 | $22.83 | $17.13 | 13,245,440 |
| 2018-02-23 | $22.81 | $22.98 | $22.63 | $22.78 | $17.09 | 5,968,660 |
| 2018-02-22 | $23.11 | $23.20 | $22.65 | $22.88 | $17.17 | 11,543,830 |
| 2018-02-21 | $23.07 | $23.07 | $23.07 | $23.07 | $17.31 | 0 |
| 2018-02-20 | $23.07 | $23.07 | $23.07 | $23.07 | $17.31 | 0 |
| 2018-02-19 | $23.07 | $23.07 | $23.07 | $23.07 | $17.31 | 0 |
| 2018-02-16 | $23.07 | $23.07 | $23.07 | $23.07 | $17.31 | 0 |
| 2018-02-15 | $23.07 | $23.07 | $23.07 | $23.07 | $17.31 | 0 |
| 2018-02-14 | $22.55 | $23.10 | $22.31 | $23.07 | $17.31 | 5,926,880 |
| 2018-02-13 | $22.34 | $22.80 | $22.34 | $22.46 | $16.85 | 7,639,880 |
| 2018-02-12 | $22.20 | $22.39 | $22.01 | $22.24 | $16.69 | 8,556,530 |
| 2018-02-09 | $22.20 | $23.00 | $21.95 | $21.95 | $16.47 | 13,059,120 |
| 2018-02-08 | $22.60 | $23.27 | $22.15 | $22.74 | $17.06 | 10,919,560 |
| 2018-02-07 | $23.02 | $23.18 | $22.22 | $22.53 | $16.91 | 16,367,620 |
| 2018-02-06 | $24.03 | $24.45 | $22.50 | $22.61 | $16.97 | 22,935,740 |
| 2018-02-05 | $24.25 | $24.88 | $24.12 | $24.60 | $18.46 | 10,922,550 |
| 2018-02-02 | $24.51 | $24.90 | $24.23 | $24.48 | $18.37 | 12,169,510 |
| 2018-02-01 | $25.03 | $25.29 | $24.20 | $24.51 | $18.39 | 16,129,780 |
| 2018-01-31 | $25.69 | $25.89 | $24.74 | $24.85 | $18.65 | 18,032,800 |
| 2018-01-30 | $26.78 | $26.88 | $25.58 | $25.70 | $19.28 | 16,918,740 |
| 2018-01-29 | $26.93 | $27.07 | $26.51 | $26.62 | $19.97 | 11,852,310 |
| 2018-01-26 | $27.30 | $27.35 | $26.52 | $26.89 | $20.18 | 17,191,150 |
| 2018-01-25 | $27.30 | $27.48 | $27.00 | $27.22 | $20.42 | 18,713,380 |
| 2018-01-24 | $27.26 | $27.49 | $26.82 | $27.30 | $20.48 | 20,159,200 |
| 2018-01-23 | $26.90 | $27.50 | $26.64 | $27.28 | $20.47 | 27,555,570 |
| 2018-01-22 | $26.03 | $26.98 | $25.98 | $26.84 | $20.14 | 15,938,540 |
| 2018-01-19 | $26.65 | $26.79 | $25.87 | $25.96 | $19.48 | 16,964,970 |
| 2018-01-18 | $26.80 | $27.20 | $26.58 | $26.83 | $20.13 | 13,142,500 |
| 2018-01-17 | $26.90 | $27.28 | $26.70 | $26.93 | $20.21 | 22,926,130 |
| 2018-01-16 | $26.05 | $27.29 | $26.05 | $26.97 | $20.24 | 25,373,700 |
| 2018-01-15 | $26.88 | $27.03 | $25.50 | $25.90 | $19.43 | 18,159,410 |
| 2018-01-12 | $26.29 | $27.06 | $26.29 | $26.89 | $20.18 | 18,242,680 |
| 2018-01-11 | $26.28 | $26.68 | $26.12 | $26.46 | $19.85 | 11,864,340 |
| 2018-01-10 | $26.70 | $26.70 | $26.09 | $26.33 | $19.76 | 14,918,150 |
| 2018-01-09 | $26.52 | $27.05 | $26.50 | $26.68 | $20.02 | 18,684,270 |
| 2018-01-08 | $25.79 | $27.30 | $25.79 | $26.95 | $20.22 | 40,478,530 |
| 2018-01-05 | $24.60 | $25.53 | $24.50 | $25.41 | $19.07 | 18,768,720 |
| 2018-01-04 | $24.35 | $24.68 | $24.17 | $24.62 | $18.47 | 8,441,770 |
| 2018-01-03 | $24.36 | $24.67 | $24.20 | $24.40 | $18.31 | 9,386,500 |
| 2018-01-02 | $24.06 | $24.40 | $23.71 | $24.39 | $18.30 | 9,529,320 |
| 2018-01-01 | $23.90 | $23.90 | $23.90 | $23.90 | $17.93 | 0 |
| 2017-12-29 | $24.02 | $24.15 | $23.65 | $23.90 | $17.93 | 7,222,320 |
| 2017-12-28 | $23.76 | $24.20 | $23.76 | $24.00 | $18.01 | 6,418,950 |
| 2017-12-27 | $24.01 | $24.24 | $23.78 | $23.95 | $17.97 | 6,434,210 |
| 2017-12-26 | $23.96 | $24.14 | $23.58 | $24.06 | $18.05 | 8,732,630 |
| 2017-12-25 | $24.33 | $24.61 | $23.94 | $23.98 | $17.99 | 14,000,230 |
| 2017-12-22 | $24.25 | $24.39 | $24.00 | $24.25 | $18.20 | 6,249,250 |
| 2017-12-21 | $24.11 | $24.42 | $23.91 | $24.25 | $18.20 | 8,883,250 |
| 2017-12-20 | $24.00 | $24.39 | $23.76 | $24.28 | $18.22 | 11,376,430 |
| 2017-12-19 | $23.75 | $23.96 | $23.70 | $23.75 | $17.82 | 7,280,260 |
| 2017-12-18 | $23.53 | $23.87 | $23.31 | $23.78 | $17.84 | 6,885,200 |
| 2017-12-15 | $24.05 | $24.05 | $23.35 | $23.46 | $17.60 | 10,001,780 |
| 2017-12-14 | $24.47 | $24.58 | $23.73 | $23.94 | $17.96 | 10,436,830 |
| 2017-12-13 | $24.38 | $24.52 | $24.15 | $24.45 | $18.35 | 7,118,680 |
| 2017-12-12 | $25.00 | $25.08 | $24.29 | $24.31 | $18.24 | 11,217,490 |
| 2017-12-11 | $24.90 | $25.07 | $24.50 | $24.85 | $18.65 | 10,742,680 |
| 2017-12-08 | $25.22 | $25.55 | $24.96 | $25.07 | $18.81 | 9,076,800 |
| 2017-12-07 | $25.25 | $25.68 | $25.16 | $25.21 | $18.92 | 6,111,070 |
| 2017-12-06 | $25.00 | $25.50 | $24.99 | $25.37 | $19.04 | 10,894,210 |
| 2017-12-05 | $25.25 | $25.25 | $24.68 | $24.97 | $18.74 | 7,736,230 |
| 2017-12-04 | $24.71 | $25.40 | $24.50 | $25.26 | $18.95 | 10,442,580 |
| 2017-12-01 | $24.11 | $24.94 | $24.10 | $24.70 | $18.53 | 10,891,780 |
| 2017-11-30 | $24.69 | $24.84 | $23.92 | $24.06 | $18.05 | 8,697,980 |
| 2017-11-29 | $24.60 | $24.88 | $24.33 | $24.80 | $18.61 | 8,814,670 |
| 2017-11-28 | $24.55 | $24.87 | $23.90 | $24.65 | $18.50 | 15,557,530 |
| 2017-11-27 | $25.24 | $25.47 | $24.19 | $24.41 | $18.32 | 15,271,990 |
| 2017-11-24 | $26.30 | $26.69 | $25.20 | $25.24 | $18.94 | 15,371,680 |
| 2017-11-23 | $27.69 | $27.69 | $26.30 | $26.50 | $19.88 | 20,844,970 |
| 2017-11-22 | $27.53 | $27.97 | $27.21 | $27.75 | $20.82 | 13,616,660 |
| 2017-11-21 | $27.55 | $27.84 | $27.05 | $27.53 | $20.66 | 19,726,190 |
| 2017-11-20 | $26.06 | $27.55 | $26.06 | $27.55 | $20.67 | 26,052,310 |
| 2017-11-17 | $26.76 | $27.50 | $26.70 | $26.70 | $20.03 | 30,301,890 |
| 2017-11-16 | $25.25 | $26.70 | $25.06 | $26.48 | $19.87 | 31,722,080 |
| 2017-11-15 | $25.78 | $25.78 | $25.18 | $25.25 | $18.95 | 8,658,200 |
| 2017-11-14 | $25.44 | $25.98 | $25.11 | $25.82 | $19.37 | 12,016,750 |
| 2017-11-13 | $25.70 | $25.80 | $25.13 | $25.17 | $18.89 | 10,171,810 |
| 2017-11-10 | $25.42 | $26.08 | $25.42 | $25.77 | $19.34 | 12,223,240 |
| 2017-11-09 | $25.02 | $25.43 | $24.68 | $25.30 | $18.98 | 10,786,870 |
| 2017-11-08 | $25.72 | $25.72 | $24.93 | $24.96 | $18.73 | 11,515,110 |
| 2017-11-07 | $25.40 | $25.99 | $25.26 | $25.51 | $19.14 | 13,378,740 |
| 2017-11-06 | $25.88 | $25.88 | $24.90 | $25.43 | $19.08 | 18,962,450 |
| 2017-11-03 | $25.92 | $26.45 | $25.90 | $26.04 | $19.54 | 11,960,580 |
| 2017-11-02 | $26.40 | $27.15 | $25.80 | $26.24 | $19.69 | 18,340,510 |
| 2017-11-01 | $25.17 | $26.48 | $25.11 | $26.37 | $19.79 | 26,120,010 |
| 2017-10-31 | $25.25 | $25.80 | $24.84 | $25.30 | $18.98 | 20,398,730 |
| 2017-10-30 | $24.31 | $25.49 | $24.31 | $25.09 | $18.83 | 30,243,760 |
| 2017-10-27 | $24.26 | $24.45 | $23.96 | $24.30 | $18.23 | 8,323,860 |
| 2017-10-26 | $23.62 | $24.55 | $23.44 | $24.26 | $18.20 | 16,098,020 |
| 2017-10-25 | $23.26 | $23.64 | $23.21 | $23.63 | $17.73 | 9,211,590 |
| 2017-10-24 | $23.20 | $23.34 | $23.12 | $23.26 | $17.45 | 5,354,140 |
| 2017-10-23 | $23.00 | $23.45 | $22.88 | $23.29 | $17.48 | 10,980,660 |
| 2017-10-20 | $23.00 | $23.03 | $22.66 | $22.88 | $17.17 | 4,591,400 |
| 2017-10-19 | $22.86 | $23.07 | $22.78 | $23.00 | $17.26 | 5,982,360 |
| 2017-10-18 | $23.15 | $23.36 | $22.83 | $22.85 | $17.15 | 4,748,020 |
| 2017-10-17 | $23.25 | $23.25 | $22.83 | $23.10 | $17.33 | 6,377,090 |
| 2017-10-16 | $22.95 | $23.41 | $22.91 | $23.26 | $17.45 | 13,150,970 |
| 2017-10-13 | $22.84 | $23.10 | $22.63 | $22.98 | $17.24 | 6,697,110 |
| 2017-10-12 | $22.97 | $23.13 | $22.76 | $22.84 | $17.14 | 6,590,120 |
| 2017-10-11 | $22.49 | $23.34 | $22.37 | $22.98 | $17.24 | 15,227,340 |
| 2017-10-10 | $21.74 | $22.63 | $21.74 | $22.49 | $16.88 | 12,438,060 |
| 2017-10-09 | $22.00 | $22.10 | $21.72 | $21.85 | $16.40 | 6,645,410 |
| 2017-10-06 | $21.51 | $21.51 | $21.51 | $21.51 | $16.14 | 0 |
| 2017-10-05 | $21.51 | $21.51 | $21.51 | $21.51 | $16.14 | 0 |
| 2017-10-04 | $21.51 | $21.51 | $21.51 | $21.51 | $16.14 | 0 |
| 2017-10-03 | $21.51 | $21.51 | $21.51 | $21.51 | $16.14 | 0 |
| 2017-10-02 | $21.51 | $21.51 | $21.51 | $21.51 | $16.14 | 0 |
| 2017-09-29 | $21.37 | $21.59 | $21.36 | $21.51 | $16.14 | 3,559,950 |
| 2017-09-28 | $21.65 | $21.70 | $21.26 | $21.33 | $16.01 | 4,060,860 |
| 2017-09-27 | $21.72 | $21.76 | $21.53 | $21.60 | $16.21 | 2,350,020 |
| 2017-09-26 | $21.65 | $21.81 | $21.58 | $21.61 | $16.22 | 2,296,760 |
| 2017-09-25 | $22.13 | $22.13 | $21.60 | $21.60 | $16.21 | 5,522,220 |
| 2017-09-22 | $22.60 | $22.60 | $22.03 | $22.07 | $16.56 | 7,966,960 |
| 2017-09-21 | $22.68 | $22.88 | $22.55 | $22.66 | $17.00 | 4,963,110 |
| 2017-09-20 | $22.65 | $22.67 | $22.50 | $22.66 | $17.00 | 3,512,760 |
| 2017-09-19 | $22.71 | $22.75 | $22.48 | $22.58 | $16.94 | 4,708,600 |
| 2017-09-18 | $22.62 | $22.77 | $22.55 | $22.69 | $17.03 | 4,002,400 |
| 2017-09-15 | $22.52 | $22.75 | $22.46 | $22.60 | $16.96 | 4,581,500 |
| 2017-09-14 | $22.48 | $22.68 | $22.42 | $22.53 | $16.91 | 4,599,550 |
| 2017-09-13 | $22.62 | $22.73 | $22.40 | $22.48 | $16.87 | 5,811,440 |
| 2017-09-12 | $22.92 | $22.99 | $22.60 | $22.62 | $16.97 | 7,681,450 |
| 2017-09-11 | $22.80 | $23.03 | $22.70 | $22.85 | $17.15 | 6,229,580 |
| 2017-09-08 | $22.68 | $22.99 | $22.67 | $22.88 | $17.17 | 6,308,110 |
| 2017-09-07 | $22.75 | $22.92 | $22.67 | $22.67 | $17.01 | 6,423,170 |
| 2017-09-06 | $22.90 | $22.98 | $22.69 | $22.73 | $17.06 | 5,968,610 |
| 2017-09-05 | $22.68 | $23.20 | $22.68 | $22.84 | $17.14 | 7,891,210 |
| 2017-09-04 | $22.88 | $22.89 | $22.55 | $22.62 | $16.97 | 11,631,220 |
| 2017-09-01 | $23.20 | $23.25 | $22.86 | $22.89 | $17.18 | 11,415,770 |
| 2017-08-31 | $22.76 | $23.26 | $22.65 | $23.20 | $17.41 | 13,359,760 |
| 2017-08-30 | $22.35 | $22.81 | $22.30 | $22.78 | $17.09 | 10,883,520 |
| 2017-08-29 | $22.38 | $22.66 | $22.25 | $22.35 | $16.77 | 7,847,150 |
| 2017-08-28 | $21.90 | $22.67 | $21.82 | $22.37 | $16.79 | 15,623,370 |
| 2017-08-25 | $21.81 | $22.10 | $21.80 | $21.96 | $16.48 | 7,095,800 |
| 2017-08-24 | $21.81 | $22.08 | $21.61 | $21.91 | $16.44 | 8,536,950 |
| 2017-08-23 | $21.89 | $21.97 | $21.63 | $21.76 | $16.33 | 7,308,130 |
| 2017-08-22 | $21.65 | $22.49 | $21.65 | $21.95 | $16.47 | 20,881,220 |
| 2017-08-21 | $21.46 | $21.79 | $21.44 | $21.52 | $16.15 | 7,250,520 |
| 2017-08-18 | $21.44 | $21.64 | $21.31 | $21.47 | $16.11 | 7,774,400 |
| 2017-08-17 | $21.54 | $21.55 | $21.33 | $21.52 | $16.15 | 9,981,520 |
| 2017-08-16 | $21.34 | $21.64 | $21.28 | $21.55 | $16.17 | 9,327,860 |
| 2017-08-15 | $21.51 | $21.58 | $21.31 | $21.44 | $16.09 | 9,019,540 |
| 2017-08-14 | $21.29 | $21.87 | $21.19 | $21.67 | $16.26 | 9,911,380 |
| 2017-08-11 | $21.51 | $21.61 | $21.11 | $21.28 | $15.97 | 11,334,880 |
| 2017-08-10 | $21.73 | $22.22 | $21.60 | $21.66 | $16.25 | 13,826,000 |
| 2017-08-09 | $22.50 | $22.53 | $21.63 | $21.72 | $16.30 | 24,467,690 |
| 2017-08-08 | $20.33 | $22.36 | $20.31 | $22.36 | $16.78 | 37,287,490 |
| 2017-08-07 | $20.15 | $20.45 | $20.10 | $20.33 | $15.25 | 7,269,690 |
| 2017-08-04 | $20.00 | $20.14 | $19.92 | $20.09 | $15.07 | 6,122,900 |
| 2017-08-03 | $19.90 | $20.18 | $19.81 | $20.00 | $15.01 | 5,720,020 |
| 2017-08-02 | $20.19 | $20.24 | $19.79 | $19.82 | $14.87 | 9,883,990 |
| 2017-08-01 | $20.30 | $20.34 | $20.09 | $20.19 | $15.15 | 6,144,770 |
| 2017-07-31 | $20.33 | $20.41 | $20.18 | $20.22 | $15.17 | 5,966,430 |
| 2017-07-28 | $20.65 | $20.65 | $20.29 | $20.33 | $15.25 | 7,021,770 |
| 2017-07-27 | $19.89 | $20.94 | $19.84 | $20.70 | $15.53 | 13,692,190 |
| 2017-07-26 | $19.95 | $19.98 | $19.85 | $19.92 | $14.95 | 4,305,360 |
| 2017-07-25 | $19.80 | $19.98 | $19.75 | $19.91 | $14.94 | 4,492,770 |
| 2017-07-24 | $19.71 | $19.94 | $19.71 | $19.82 | $14.87 | 5,363,360 |
| 2017-07-21 | $19.84 | $19.93 | $19.67 | $19.71 | $14.79 | 5,049,150 |
| 2017-07-20 | $19.89 | $20.14 | $19.79 | $19.86 | $14.90 | 6,610,050 |
| 2017-07-19 | $19.84 | $19.95 | $19.61 | $19.90 | $14.93 | 7,599,910 |
| 2017-07-18 | $19.78 | $20.20 | $19.40 | $19.88 | $14.92 | 12,699,340 |
| 2017-07-17 | $21.50 | $21.57 | $19.96 | $19.98 | $14.99 | 20,125,740 |
| 2017-07-14 | $22.99 | $22.99 | $21.63 | $21.75 | $16.32 | 19,514,170 |
| 2017-07-13 | $23.45 | $23.53 | $23.35 | $23.39 | $17.55 | 3,919,510 |
| 2017-07-12 | $23.50 | $23.63 | $23.38 | $23.42 | $17.57 | 3,359,020 |
| 2017-07-11 | $23.66 | $23.78 | $23.52 | $23.53 | $17.66 | 5,495,220 |
| 2017-07-10 | $23.87 | $23.90 | $23.65 | $23.65 | $17.75 | 5,150,980 |
| 2017-07-07 | $23.69 | $23.92 | $23.63 | $23.89 | $17.93 | 6,775,730 |
| 2017-07-06 | $23.52 | $23.82 | $23.30 | $23.81 | $17.87 | 10,216,610 |
| 2017-07-05 | $23.60 | $23.60 | $23.45 | $23.53 | $17.66 | 3,143,570 |
| 2017-07-04 | $23.49 | $23.70 | $23.33 | $23.61 | $17.72 | 7,449,010 |
| 2017-07-03 | $23.46 | $23.54 | $23.21 | $23.51 | $17.64 | 5,972,380 |
| 2017-06-30 | $23.51 | $23.51 | $23.51 | $23.51 | $17.64 | 0 |
| 2017-06-29 | $23.51 | $23.51 | $23.51 | $23.51 | $17.64 | 0 |
| 2017-06-28 | $23.52 | $23.67 | $23.50 | $23.51 | $17.64 | 3,872,940 |
| 2017-06-27 | $23.78 | $23.85 | $23.61 | $23.66 | $17.75 | 3,993,510 |
| 2017-06-26 | $23.61 | $23.77 | $23.50 | $23.73 | $17.81 | 4,470,770 |
| 2017-06-23 | $23.45 | $23.70 | $23.29 | $23.66 | $17.75 | 8,971,180 |
| 2017-06-22 | $23.60 | $23.65 | $23.40 | $23.48 | $17.62 | 4,308,070 |
| 2017-06-21 | $23.49 | $23.74 | $23.19 | $23.66 | $17.75 | 7,941,520 |
| 2017-06-20 | $23.45 | $23.63 | $23.40 | $23.40 | $17.56 | 3,700,850 |
| 2017-06-19 | $23.46 | $23.63 | $23.41 | $23.45 | $17.60 | 3,269,200 |
| 2017-06-16 | $23.69 | $23.75 | $23.43 | $23.44 | $17.59 | 3,959,940 |
| 2017-06-15 | $23.65 | $23.79 | $23.54 | $23.69 | $17.78 | 6,321,730 |
| 2017-06-14 | $23.85 | $23.92 | $23.60 | $23.62 | $17.72 | 3,870,940 |
| 2017-06-13 | $23.87 | $24.02 | $23.78 | $23.86 | $17.90 | 6,818,440 |
| 2017-06-12 | $23.30 | $24.18 | $23.12 | $23.90 | $17.93 | 11,231,200 |
| 2017-06-09 | $23.57 | $23.66 | $23.45 | $23.46 | $17.60 | 5,891,690 |
| 2017-06-08 | $23.73 | $23.77 | $23.58 | $23.60 | $17.71 | 4,095,470 |
| 2017-06-07 | $23.54 | $23.79 | $23.38 | $23.73 | $17.81 | 6,000,090 |
| 2017-06-06 | $23.40 | $23.61 | $23.26 | $23.58 | $17.69 | 4,820,290 |
| 2017-06-05 | $23.77 | $23.89 | $23.45 | $23.45 | $17.60 | 5,235,320 |
| 2017-06-02 | $23.95 | $24.07 | $23.70 | $23.75 | $17.82 | 5,545,870 |
| 2017-06-01 | $24.11 | $24.19 | $23.80 | $24.01 | $18.02 | 7,182,450 |
| 2017-05-31 | $23.72 | $24.13 | $23.33 | $24.10 | $18.08 | 14,462,040 |
| 2017-05-30 | $23.69 | $23.69 | $23.69 | $23.69 | $17.78 | 0 |
| 2017-05-29 | $23.69 | $23.69 | $23.69 | $23.69 | $17.78 | 0 |
| 2017-05-26 | $23.53 | $23.80 | $22.51 | $23.69 | $17.78 | 11,433,030 |
| 2017-05-25 | $29.39 | $29.65 | $28.80 | $29.38 | $17.75 | 8,035,940 |
| 2017-05-24 | $28.68 | $29.36 | $28.47 | $29.34 | $17.23 | 7,126,110 |
| 2017-05-23 | $28.38 | $28.71 | $28.30 | $28.68 | $16.85 | 6,381,110 |
| 2017-05-22 | $28.06 | $28.73 | $28.06 | $28.38 | $16.67 | 5,592,700 |
| 2017-05-19 | $28.29 | $28.43 | $28.00 | $28.01 | $16.45 | 3,274,390 |
| 2017-05-18 | $28.21 | $28.53 | $28.19 | $28.29 | $16.62 | 3,987,200 |
| 2017-05-17 | $28.40 | $28.63 | $28.28 | $28.45 | $16.71 | 4,427,000 |
| 2017-05-16 | $28.30 | $28.59 | $28.10 | $28.45 | $16.71 | 4,122,960 |
| 2017-05-15 | $28.20 | $28.53 | $28.01 | $28.51 | $16.75 | 7,253,170 |
| 2017-05-12 | $27.58 | $28.32 | $27.16 | $28.31 | $16.63 | 7,860,140 |
| 2017-05-11 | $27.27 | $27.84 | $26.48 | $27.79 | $16.32 | 12,964,010 |
| 2017-05-10 | $28.41 | $28.63 | $27.46 | $27.46 | $16.13 | 7,922,080 |
| 2017-05-09 | $29.00 | $29.00 | $27.90 | $28.43 | $16.70 | 7,387,240 |
| 2017-05-08 | $30.48 | $30.62 | $29.02 | $29.03 | $17.05 | 9,977,490 |
| 2017-05-05 | $30.60 | $30.88 | $30.48 | $30.48 | $17.90 | 4,895,110 |
| 2017-05-04 | $31.29 | $31.29 | $30.58 | $30.59 | $17.97 | 7,976,940 |
| 2017-05-03 | $31.68 | $31.91 | $31.23 | $31.31 | $18.39 | 4,886,220 |
| 2017-05-02 | $31.97 | $32.12 | $31.70 | $31.90 | $18.74 | 3,886,130 |
| 2017-05-01 | $31.91 | $31.91 | $31.91 | $31.91 | $18.74 | 0 |
| 2017-04-28 | $31.92 | $31.99 | $31.79 | $31.91 | $18.74 | 2,176,840 |
| 2017-04-27 | $31.72 | $32.13 | $31.50 | $31.92 | $18.75 | 5,789,470 |
| 2017-04-26 | $31.40 | $31.76 | $31.32 | $31.73 | $18.64 | 4,757,510 |
| 2017-04-25 | $31.39 | $31.49 | $31.23 | $31.49 | $18.50 | 4,370,690 |
| 2017-04-24 | $31.45 | $31.58 | $31.00 | $31.48 | $18.49 | 5,581,320 |
| 2017-04-21 | $31.50 | $31.74 | $31.37 | $31.60 | $18.56 | 3,378,760 |
| 2017-04-20 | $31.45 | $31.59 | $31.12 | $31.58 | $18.55 | 5,432,420 |
| 2017-04-19 | $31.68 | $31.68 | $30.51 | $31.51 | $18.51 | 10,956,040 |
| 2017-04-18 | $32.07 | $32.19 | $31.70 | $31.73 | $18.64 | 5,402,300 |
| 2017-04-17 | $32.75 | $32.76 | $32.00 | $32.07 | $18.84 | 8,431,100 |
| 2017-04-14 | $32.75 | $32.94 | $32.67 | $32.80 | $19.26 | 4,165,870 |
| 2017-04-13 | $32.88 | $33.10 | $32.75 | $32.77 | $19.25 | 4,861,500 |
| 2017-04-12 | $33.20 | $33.20 | $32.84 | $32.85 | $19.29 | 4,601,760 |
| 2017-04-11 | $32.82 | $33.17 | $32.81 | $33.15 | $19.47 | 7,093,460 |
| 2017-04-10 | $33.22 | $33.31 | $32.74 | $32.80 | $19.26 | 6,767,160 |
| 2017-04-07 | $33.65 | $33.65 | $33.12 | $33.19 | $19.49 | 9,911,480 |
| 2017-04-06 | $33.20 | $33.68 | $33.10 | $33.56 | $19.71 | 9,034,100 |
| 2017-04-05 | $32.70 | $33.26 | $32.66 | $33.17 | $19.48 | 6,003,680 |
| 2017-04-04 | $32.86 | $32.86 | $32.86 | $32.86 | $19.30 | 0 |
| 2017-04-03 | $32.86 | $32.86 | $32.86 | $32.86 | $19.30 | 0 |
| 2017-03-31 | $32.73 | $32.91 | $32.72 | $32.86 | $19.30 | 4,188,500 |
| 2017-03-30 | $33.09 | $33.17 | $32.71 | $32.73 | $19.22 | 7,732,460 |
| 2017-03-29 | $33.36 | $33.48 | $33.07 | $33.08 | $19.43 | 5,122,220 |
| 2017-03-28 | $33.26 | $33.52 | $33.26 | $33.36 | $19.59 | 4,346,770 |
| 2017-03-27 | $33.50 | $33.61 | $33.27 | $33.31 | $19.56 | 5,948,020 |
| 2017-03-24 | $33.09 | $33.54 | $33.01 | $33.50 | $19.68 | 7,533,060 |
| 2017-03-23 | $33.18 | $33.29 | $33.00 | $33.07 | $19.42 | 6,681,060 |
| 2017-03-22 | $33.37 | $33.41 | $33.12 | $33.18 | $19.49 | 5,458,200 |
| 2017-03-21 | $33.36 | $33.49 | $33.22 | $33.43 | $19.64 | 4,940,870 |
| 2017-03-20 | $33.22 | $33.35 | $33.19 | $33.30 | $19.56 | 5,098,640 |
| 2017-03-17 | $33.48 | $33.51 | $33.20 | $33.23 | $19.52 | 6,640,560 |
| 2017-03-16 | $33.51 | $33.72 | $33.46 | $33.48 | $19.66 | 5,516,770 |
| 2017-03-15 | $33.33 | $33.55 | $33.12 | $33.44 | $19.64 | 5,731,090 |
| 2017-03-14 | $33.56 | $33.57 | $33.30 | $33.39 | $19.61 | 5,559,030 |
| 2017-03-13 | $33.30 | $33.74 | $33.18 | $33.57 | $19.72 | 6,625,510 |
| 2017-03-10 | $33.31 | $33.44 | $33.07 | $33.39 | $19.61 | 6,766,960 |
| 2017-03-09 | $34.15 | $34.15 | $33.18 | $33.32 | $19.57 | 18,809,930 |
| 2017-03-08 | $34.25 | $34.25 | $34.10 | $34.15 | $20.06 | 4,216,710 |
| 2017-03-07 | $34.20 | $34.30 | $34.00 | $34.30 | $20.15 | 8,818,290 |
| 2017-03-06 | $34.10 | $34.21 | $34.05 | $34.16 | $20.06 | 7,840,630 |
| 2017-03-03 | $34.01 | $34.24 | $34.01 | $34.13 | $20.05 | 5,309,780 |
| 2017-03-02 | $34.45 | $34.45 | $34.09 | $34.10 | $20.03 | 4,991,070 |
| 2017-03-01 | $34.17 | $34.35 | $34.03 | $34.23 | $20.10 | 5,508,860 |
| 2017-02-28 | $34.08 | $34.22 | $34.01 | $34.14 | $20.05 | 4,492,430 |
| 2017-02-27 | $34.20 | $34.35 | $33.93 | $34.08 | $20.02 | 9,067,180 |
| 2017-02-24 | $34.24 | $34.50 | $34.08 | $34.38 | $20.19 | 9,385,850 |
| 2017-02-23 | $34.20 | $34.24 | $33.98 | $34.24 | $20.11 | 7,100,640 |
| 2017-02-22 | $34.59 | $34.63 | $33.99 | $34.23 | $20.10 | 14,554,170 |
| 2017-02-21 | $34.28 | $34.77 | $34.19 | $34.65 | $20.35 | 12,460,140 |
| 2017-02-20 | $34.25 | $34.39 | $33.86 | $34.16 | $20.06 | 11,548,920 |
| 2017-02-17 | $34.19 | $34.29 | $33.85 | $33.87 | $19.89 | 8,104,120 |
| 2017-02-16 | $34.10 | $34.30 | $33.97 | $34.22 | $20.10 | 4,888,240 |
| 2017-02-15 | $34.60 | $34.62 | $34.10 | $34.13 | $20.05 | 11,841,600 |
| 2017-02-14 | $35.17 | $35.17 | $34.58 | $34.60 | $20.32 | 14,244,740 |
| 2017-02-13 | $35.11 | $35.29 | $34.86 | $35.17 | $20.66 | 7,535,580 |
| 2017-02-10 | $35.00 | $35.18 | $34.92 | $35.10 | $20.62 | 5,636,510 |
| 2017-02-09 | $34.97 | $35.18 | $34.91 | $35.01 | $20.56 | 5,366,970 |
| 2017-02-08 | $34.96 | $35.02 | $34.70 | $34.98 | $20.55 | 4,548,430 |
| 2017-02-07 | $35.30 | $35.30 | $34.86 | $34.96 | $20.53 | 6,201,370 |
| 2017-02-06 | $35.21 | $35.45 | $35.05 | $35.30 | $20.73 | 6,981,770 |
| 2017-02-03 | $35.30 | $35.49 | $35.00 | $35.15 | $20.65 | 3,905,980 |
| 2017-02-02 | $35.52 | $35.52 | $35.52 | $35.52 | $20.86 | 0 |
| 2017-02-01 | $35.52 | $35.52 | $35.52 | $35.52 | $20.86 | 0 |
| 2017-01-31 | $35.52 | $35.52 | $35.52 | $35.52 | $20.86 | 0 |
| 2017-01-30 | $35.52 | $35.52 | $35.52 | $35.52 | $20.86 | 0 |
| 2017-01-27 | $35.52 | $35.52 | $35.52 | $35.52 | $20.86 | 0 |
| 2017-01-26 | $35.30 | $35.60 | $35.24 | $35.52 | $20.86 | 5,827,570 |
| 2017-01-25 | $34.92 | $35.43 | $34.90 | $35.29 | $20.73 | 4,600,000 |
| 2017-01-24 | $35.31 | $35.43 | $34.81 | $34.92 | $20.51 | 4,073,440 |
| 2017-01-23 | $35.21 | $35.66 | $35.17 | $35.30 | $20.73 | 5,127,210 |
| 2017-01-20 | $34.78 | $35.47 | $34.72 | $35.22 | $20.69 | 6,550,520 |
| 2017-01-19 | $34.90 | $35.01 | $34.71 | $34.81 | $20.45 | 3,576,110 |
| 2017-01-18 | $35.16 | $35.20 | $34.76 | $34.90 | $20.50 | 4,112,930 |
| 2017-01-17 | $34.96 | $35.30 | $34.69 | $35.10 | $20.62 | 7,904,310 |
| 2017-01-16 | $34.81 | $35.23 | $34.10 | $34.98 | $20.55 | 9,905,400 |
| 2017-01-13 | $35.79 | $36.09 | $34.88 | $34.88 | $20.49 | 12,601,820 |
| 2017-01-12 | $35.44 | $36.10 | $35.44 | $35.90 | $21.09 | 9,870,790 |
| 2017-01-11 | $35.41 | $35.79 | $35.36 | $35.48 | $20.84 | 7,082,490 |
| 2017-01-10 | $35.83 | $36.20 | $35.51 | $35.54 | $20.87 | 8,934,810 |
| 2017-01-09 | $36.30 | $36.33 | $35.52 | $35.83 | $21.04 | 12,035,740 |
| 2017-01-06 | $35.77 | $36.50 | $35.66 | $36.37 | $21.36 | 16,222,550 |
| 2017-01-05 | $35.85 | $36.31 | $35.46 | $35.84 | $21.05 | 12,202,740 |
| 2017-01-04 | $35.56 | $36.12 | $35.18 | $35.92 | $21.10 | 18,245,840 |
| 2017-01-03 | $35.43 | $36.18 | $35.28 | $35.45 | $20.82 | 17,551,210 |
| 2017-01-02 | $35.22 | $35.22 | $35.22 | $35.22 | $20.69 | 0 |
| 2016-12-30 | $34.30 | $35.48 | $34.22 | $35.22 | $20.69 | 25,691,570 |
| 2016-12-29 | $33.60 | $34.35 | $33.58 | $34.34 | $20.17 | 11,778,400 |
| 2016-12-28 | $33.64 | $33.68 | $33.55 | $33.59 | $19.73 | 3,581,120 |
| 2016-12-27 | $33.59 | $33.83 | $33.53 | $33.60 | $19.73 | 4,365,550 |
| 2016-12-26 | $33.83 | $33.85 | $33.36 | $33.69 | $19.79 | 5,421,860 |
| 2016-12-23 | $33.81 | $34.25 | $33.80 | $33.86 | $19.89 | 5,973,450 |
| 2016-12-22 | $34.19 | $34.19 | $33.80 | $33.87 | $19.89 | 4,844,780 |
| 2016-12-21 | $33.90 | $34.27 | $33.87 | $34.14 | $20.05 | 5,899,920 |
| 2016-12-20 | $33.95 | $34.03 | $33.70 | $33.80 | $19.85 | 5,222,220 |
| 2016-12-19 | $34.11 | $34.46 | $33.91 | $34.03 | $19.99 | 6,215,630 |
| 2016-12-16 | $33.71 | $34.32 | $33.58 | $34.09 | $20.02 | 7,701,800 |
| 2016-12-15 | $33.61 | $34.00 | $33.55 | $33.73 | $19.81 | 9,227,120 |
| 2016-12-14 | $34.17 | $34.28 | $33.62 | $33.73 | $19.81 | 9,384,450 |
| 2016-12-13 | $34.40 | $34.65 | $33.50 | $34.19 | $20.08 | 11,789,180 |
| 2016-12-12 | $34.46 | $35.39 | $34.26 | $34.41 | $20.21 | 22,238,280 |
| 2016-12-09 | $34.25 | $34.56 | $34.20 | $34.39 | $20.20 | 6,605,950 |
| 2016-12-08 | $34.85 | $34.85 | $34.26 | $34.42 | $20.22 | 7,481,930 |
| 2016-12-07 | $34.58 | $35.00 | $34.57 | $34.70 | $20.38 | 6,902,140 |
| 2016-12-06 | $35.01 | $35.30 | $34.48 | $34.55 | $20.29 | 8,515,340 |
| 2016-12-05 | $34.51 | $35.80 | $34.51 | $35.01 | $20.56 | 13,784,930 |
| 2016-12-02 | $35.90 | $35.90 | $34.60 | $34.80 | $20.44 | 14,153,170 |
| 2016-12-01 | $35.00 | $35.98 | $35.00 | $35.71 | $20.97 | 21,252,830 |
| 2016-11-30 | $34.42 | $35.30 | $34.24 | $34.98 | $20.55 | 21,041,000 |
| 2016-11-29 | $34.25 | $34.75 | $34.22 | $34.24 | $20.11 | 18,441,000 |
| 2016-11-28 | $33.29 | $35.49 | $33.29 | $34.58 | $20.31 | 23,239,000 |
| 2016-11-25 | $33.27 | $33.30 | $32.74 | $33.29 | $19.55 | 7,053,750 |
| 2016-11-24 | $33.28 | $33.59 | $33.20 | $33.27 | $19.54 | 8,332,490 |
| 2016-11-23 | $33.30 | $33.48 | $33.21 | $33.21 | $19.51 | 8,058,510 |
| 2016-11-22 | $32.83 | $33.36 | $32.74 | $33.27 | $19.54 | 8,880,540 |
| 2016-11-21 | $33.00 | $33.00 | $32.69 | $32.73 | $19.22 | 15,168,520 |
| 2016-11-18 | $33.68 | $33.68 | $33.18 | $33.20 | $19.50 | 11,749,160 |
| 2016-11-17 | $34.00 | $34.00 | $33.67 | $33.76 | $19.83 | 5,120,530 |
| 2016-11-16 | $33.99 | $34.17 | $33.85 | $33.99 | $19.96 | 6,705,550 |
| 2016-11-15 | $34.10 | $34.22 | $33.80 | $33.98 | $19.96 | 6,127,770 |
| 2016-11-14 | $33.99 | $34.35 | $33.85 | $34.06 | $20.01 | 9,125,240 |
| 2016-11-11 | $33.66 | $34.22 | $33.56 | $33.96 | $19.95 | 9,790,780 |
| 2016-11-10 | $33.88 | $33.99 | $33.59 | $33.74 | $19.82 | 9,925,780 |
| 2016-11-09 | $33.91 | $34.37 | $33.77 | $34.18 | $20.08 | 13,077,130 |
| 2016-11-08 | $33.90 | $33.99 | $33.60 | $33.91 | $19.63 | 8,846,520 |
| 2016-11-07 | $33.49 | $33.99 | $33.41 | $33.82 | $19.58 | 12,016,780 |
| 2016-11-04 | $33.40 | $33.84 | $33.11 | $33.75 | $19.54 | 14,609,330 |
| 2016-11-03 | $33.65 | $33.75 | $33.04 | $33.34 | $19.30 | 22,043,170 |
| 2016-11-02 | $33.52 | $34.90 | $33.51 | $34.06 | $19.72 | 20,820,070 |
| 2016-11-01 | $35.40 | $35.58 | $35.33 | $35.58 | $20.60 | 8,658,190 |
| 2016-10-31 | $36.01 | $36.01 | $35.50 | $35.55 | $20.58 | 0 |
| 2016-10-28 | $36.47 | $36.50 | $36.06 | $36.10 | $20.90 | 5,139,690 |
| 2016-10-27 | $36.68 | $36.79 | $36.35 | $36.49 | $21.12 | 4,060,500 |
| 2016-10-26 | $36.19 | $36.98 | $36.10 | $36.78 | $21.29 | 9,009,700 |
| 2016-10-25 | $36.30 | $36.30 | $36.14 | $36.18 | $20.94 | 3,583,560 |
| 2016-10-24 | $36.13 | $36.44 | $36.05 | $36.28 | $21.00 | 3,982,720 |
| 2016-10-21 | $36.41 | $36.49 | $36.08 | $36.22 | $20.97 | 3,202,810 |
| 2016-10-20 | $36.49 | $36.55 | $36.30 | $36.40 | $21.07 | 2,477,590 |
| 2016-10-19 | $36.75 | $36.75 | $36.23 | $36.50 | $21.13 | 3,434,450 |
| 2016-10-18 | $36.11 | $36.65 | $36.02 | $36.65 | $21.22 | 3,453,780 |
| 2016-10-17 | $36.61 | $36.74 | $36.04 | $36.10 | $20.90 | 2,550,540 |
| 2016-10-14 | $36.78 | $36.79 | $36.35 | $36.60 | $21.19 | 2,772,150 |
| 2016-10-13 | $36.81 | $36.93 | $36.52 | $36.78 | $21.29 | 2,440,140 |
| 2016-10-12 | $36.41 | $36.95 | $36.40 | $36.90 | $21.36 | 4,000,720 |
| 2016-10-11 | $36.37 | $36.62 | $36.21 | $36.62 | $21.20 | 4,708,250 |
| 2016-10-10 | $35.89 | $36.30 | $35.76 | $36.30 | $21.01 | 4,271,430 |
| 2016-10-07 | $35.87 | $35.87 | $35.87 | $35.87 | $20.76 | 0 |
| 2016-10-06 | $35.87 | $35.87 | $35.87 | $35.87 | $20.76 | 0 |
| 2016-10-05 | $35.87 | $35.87 | $35.87 | $35.87 | $20.76 | 0 |
| 2016-10-04 | $35.87 | $35.87 | $35.87 | $35.87 | $20.76 | 0 |
| 2016-10-03 | $35.87 | $35.87 | $35.87 | $35.87 | $20.76 | 0 |
| 2016-09-30 | $35.82 | $35.92 | $35.69 | $35.87 | $20.76 | 1,603,100 |
| 2016-09-29 | $35.86 | $35.94 | $35.73 | $35.78 | $20.71 | 1,589,880 |
| 2016-09-28 | $36.15 | $36.15 | $35.71 | $35.71 | $20.67 | 1,248,110 |
| 2016-09-27 | $36.00 | $36.13 | $35.60 | $36.01 | $20.85 | 1,798,960 |
| 2016-09-26 | $36.70 | $36.80 | $35.99 | $36.00 | $20.84 | 2,675,780 |
| 2016-09-23 | $37.08 | $37.08 | $36.70 | $36.71 | $21.25 | 1,739,140 |
| 2016-09-22 | $37.05 | $37.12 | $36.90 | $36.91 | $21.37 | 2,036,830 |
| 2016-09-21 | $36.94 | $36.99 | $36.71 | $36.88 | $21.35 | 1,276,430 |
| 2016-09-20 | $36.95 | $37.07 | $36.84 | $36.92 | $21.37 | 1,197,090 |
| 2016-09-19 | $36.72 | $37.19 | $36.72 | $36.94 | $21.38 | 1,660,590 |
| 2016-09-16 | $36.70 | $36.70 | $36.70 | $36.70 | $21.24 | 0 |
| 2016-09-15 | $36.70 | $36.70 | $36.70 | $36.70 | $21.24 | 0 |
| 2016-09-14 | $36.70 | $36.92 | $36.53 | $36.70 | $21.24 | 1,761,140 |
| 2016-09-13 | $37.03 | $37.16 | $36.65 | $36.83 | $21.32 | 1,999,660 |
| 2016-09-12 | $37.50 | $37.64 | $36.90 | $36.90 | $21.36 | 4,437,720 |
| 2016-09-09 | $38.00 | $38.09 | $37.88 | $37.94 | $21.96 | 2,078,250 |
| 2016-09-08 | $37.89 | $38.08 | $37.70 | $38.08 | $22.04 | 2,450,920 |
| 2016-09-07 | $38.08 | $38.14 | $37.85 | $37.89 | $21.93 | 3,064,810 |
| 2016-09-06 | $37.80 | $38.11 | $37.40 | $38.08 | $22.04 | 3,636,420 |
| 2016-09-05 | $38.07 | $38.18 | $37.84 | $37.90 | $21.94 | 2,377,540 |
| 2016-09-02 | $38.18 | $38.29 | $37.75 | $37.98 | $21.99 | 3,228,040 |
| 2016-09-01 | $38.39 | $38.57 | $38.25 | $38.25 | $22.14 | 5,238,980 |
| 2016-08-31 | $38.39 | $38.40 | $37.88 | $38.17 | $22.10 | 4,134,380 |
| 2016-08-30 | $38.20 | $38.65 | $38.14 | $38.17 | $22.10 | 4,565,550 |
| 2016-08-29 | $37.87 | $38.10 | $37.80 | $37.91 | $21.95 | 2,960,020 |
| 2016-08-26 | $38.63 | $38.70 | $37.93 | $37.98 | $21.99 | 5,818,620 |
| 2016-08-25 | $38.01 | $38.15 | $37.48 | $38.15 | $22.08 | 4,483,590 |
| 2016-08-24 | $37.62 | $38.18 | $37.62 | $38.09 | $22.05 | 4,729,090 |
| 2016-08-23 | $37.35 | $37.81 | $37.31 | $37.59 | $21.76 | 2,537,020 |
| 2016-08-22 | $37.86 | $37.99 | $37.44 | $37.45 | $21.68 | 3,041,770 |
| 2016-08-19 | $37.80 | $37.99 | $37.70 | $37.84 | $21.90 | 2,938,370 |
| 2016-08-18 | $37.89 | $38.06 | $37.72 | $37.80 | $21.88 | 3,297,030 |
| 2016-08-17 | $38.00 | $38.03 | $37.78 | $37.91 | $21.95 | 3,857,290 |
| 2016-08-16 | $37.81 | $38.19 | $37.75 | $38.06 | $22.03 | 5,349,590 |
| 2016-08-15 | $37.29 | $38.10 | $37.03 | $37.82 | $21.89 | 6,723,420 |
| 2016-08-12 | $37.15 | $37.33 | $36.78 | $37.27 | $21.57 | 3,228,270 |
| 2016-08-11 | $37.60 | $37.66 | $36.93 | $36.97 | $21.40 | 3,519,120 |
| 2016-08-10 | $37.78 | $37.88 | $37.45 | $37.47 | $21.69 | 3,595,620 |
| 2016-08-09 | $37.75 | $37.94 | $37.56 | $37.85 | $21.91 | 3,663,520 |
| 2016-08-08 | $37.45 | $37.93 | $37.40 | $37.80 | $21.88 | 3,406,210 |
| 2016-08-05 | $37.10 | $38.18 | $36.99 | $37.73 | $21.84 | 4,781,560 |
| 2016-08-04 | $37.19 | $37.19 | $36.71 | $37.09 | $21.47 | 2,546,910 |
| 2016-08-03 | $37.18 | $37.25 | $37.00 | $37.19 | $21.53 | 2,147,560 |
| 2016-08-02 | $37.10 | $37.30 | $37.00 | $37.19 | $21.53 | 2,194,740 |
| 2016-08-01 | $37.72 | $37.72 | $36.95 | $37.06 | $21.45 | 3,088,280 |
| 2016-07-29 | $37.46 | $37.78 | $36.90 | $37.60 | $21.77 | 3,952,150 |
| 2016-07-28 | $37.20 | $37.67 | $36.96 | $37.45 | $21.68 | 4,029,910 |
| 2016-07-27 | $39.30 | $39.30 | $36.70 | $37.20 | $21.53 | 8,490,120 |
| 2016-07-26 | $38.80 | $39.29 | $38.78 | $39.19 | $22.69 | 4,574,360 |
| 2016-07-25 | $38.79 | $39.33 | $38.42 | $39.10 | $22.63 | 4,937,750 |
| 2016-07-22 | $39.50 | $39.79 | $38.65 | $38.70 | $22.40 | 4,935,050 |
| 2016-07-21 | $39.82 | $40.10 | $39.43 | $39.50 | $22.87 | 5,231,800 |
| 2016-07-20 | $39.89 | $40.12 | $39.55 | $39.75 | $23.01 | 3,779,750 |
| 2016-07-19 | $40.40 | $40.40 | $39.66 | $39.91 | $23.10 | 7,066,530 |
| 2016-07-18 | $40.70 | $41.34 | $39.97 | $40.58 | $23.49 | 11,015,580 |
| 2016-07-15 | $39.83 | $41.39 | $39.70 | $40.58 | $23.49 | 12,364,620 |
| 2016-07-14 | $38.98 | $39.93 | $38.80 | $39.83 | $23.06 | 12,943,740 |
| 2016-07-13 | $38.45 | $39.50 | $38.12 | $38.91 | $22.52 | 10,002,260 |
| 2016-07-12 | $37.81 | $38.45 | $37.55 | $38.39 | $22.22 | 6,984,380 |
| 2016-07-11 | $38.09 | $38.57 | $37.67 | $37.74 | $21.85 | 6,078,130 |
| 2016-07-08 | $38.58 | $38.80 | $37.86 | $38.01 | $22.00 | 6,088,470 |
| 2016-07-07 | $38.38 | $39.21 | $38.11 | $38.51 | $22.29 | 11,727,950 |
| 2016-07-06 | $37.07 | $38.50 | $36.88 | $38.40 | $22.23 | 11,423,080 |
| 2016-07-05 | $37.25 | $37.35 | $36.76 | $36.98 | $21.41 | 6,688,490 |
| 2016-07-04 | $36.63 | $37.26 | $36.36 | $37.19 | $21.53 | 8,169,930 |
| 2016-07-01 | $36.32 | $36.95 | $36.21 | $36.65 | $21.22 | 7,058,900 |
| 2016-06-30 | $36.40 | $36.68 | $36.10 | $36.22 | $20.97 | 5,143,490 |
| 2016-06-29 | $36.77 | $36.77 | $36.21 | $36.35 | $21.04 | 4,341,340 |
| 2016-06-28 | $36.30 | $36.66 | $36.09 | $36.48 | $21.12 | 5,099,270 |
| 2016-06-27 | $35.61 | $36.57 | $35.61 | $36.52 | $21.14 | 4,993,100 |
| 2016-06-24 | $36.39 | $36.50 | $35.35 | $36.01 | $20.85 | 5,359,880 |
| 2016-06-23 | $36.73 | $36.89 | $36.22 | $36.37 | $21.05 | 3,589,970 |
| 2016-06-22 | $36.20 | $36.81 | $36.17 | $36.73 | $21.26 | 4,673,160 |
| 2016-06-21 | $36.47 | $36.50 | $36.15 | $36.25 | $20.98 | 4,428,800 |
| 2016-06-20 | $36.25 | $36.43 | $35.83 | $36.19 | $20.95 | 4,000,330 |
| 2016-06-17 | $36.20 | $36.58 | $35.98 | $36.18 | $20.94 | 4,059,100 |
| 2016-06-16 | $36.53 | $36.98 | $36.01 | $36.07 | $20.88 | 4,703,740 |
| 2016-06-15 | $35.35 | $36.79 | $35.35 | $36.53 | $21.15 | 5,019,060 |
| 2016-06-14 | $35.60 | $36.20 | $35.60 | $36.00 | $20.84 | 2,934,500 |
| 2016-06-13 | $36.44 | $36.77 | $35.90 | $35.90 | $20.78 | 5,491,780 |
| 2016-06-10 | $36.99 | $36.99 | $36.99 | $36.99 | $21.41 | 0 |
| 2016-06-09 | $36.99 | $36.99 | $36.99 | $36.99 | $21.41 | 0 |
| 2016-06-08 | $37.70 | $37.70 | $36.65 | $36.99 | $21.41 | 7,131,290 |
| 2016-06-07 | $37.94 | $38.00 | $37.46 | $37.73 | $21.84 | 4,394,890 |
| 2016-06-06 | $38.41 | $38.42 | $37.77 | $37.93 | $21.96 | 5,490,300 |
| 2016-06-03 | $37.85 | $38.37 | $37.58 | $38.37 | $22.21 | 9,107,570 |
| 2016-06-02 | $37.59 | $38.00 | $37.42 | $37.78 | $21.87 | 4,578,550 |
| 2016-06-01 | $38.01 | $38.10 | $37.51 | $37.69 | $21.82 | 6,453,100 |
| 2016-05-31 | $44.44 | $46.04 | $44.32 | $45.98 | $21.94 | 7,161,420 |
| 2016-05-30 | $44.60 | $44.66 | $44.18 | $44.30 | $20.95 | 2,956,950 |
| 2016-05-27 | $43.87 | $45.18 | $43.71 | $44.60 | $21.09 | 4,882,590 |
| 2016-05-26 | $44.20 | $44.38 | $43.19 | $43.76 | $20.69 | 3,433,120 |
| 2016-05-25 | $44.30 | $44.49 | $43.80 | $44.09 | $20.85 | 2,414,870 |
| 2016-05-24 | $44.66 | $44.84 | $43.86 | $44.07 | $20.84 | 3,028,940 |
| 2016-05-23 | $44.39 | $44.93 | $44.19 | $44.78 | $21.17 | 2,734,240 |
| 2016-05-20 | $43.90 | $44.47 | $43.51 | $44.39 | $20.99 | 2,686,220 |
| 2016-05-19 | $44.69 | $45.05 | $44.05 | $44.20 | $20.90 | 3,613,420 |
| 2016-05-18 | $45.29 | $45.29 | $44.03 | $44.33 | $20.96 | 4,717,200 |
| 2016-05-17 | $46.79 | $46.88 | $45.63 | $45.85 | $21.68 | 5,590,240 |
| 2016-05-16 | $45.38 | $46.90 | $45.31 | $46.80 | $22.13 | 6,710,840 |
| 2016-05-13 | $44.95 | $46.68 | $44.94 | $45.35 | $21.44 | 4,470,730 |
| 2016-05-12 | $45.88 | $45.88 | $42.68 | $44.91 | $21.23 | 6,434,560 |
| 2016-05-11 | $45.68 | $47.99 | $45.15 | $46.40 | $21.94 | 9,960,240 |
| 2016-05-10 | $45.10 | $45.69 | $44.80 | $44.89 | $21.22 | 4,263,070 |
| 2016-05-09 | $47.21 | $47.23 | $45.00 | $45.12 | $21.33 | 5,648,270 |
| 2016-05-06 | $48.29 | $49.19 | $47.10 | $47.20 | $22.32 | 7,699,130 |
| 2016-05-05 | $48.00 | $48.55 | $47.73 | $48.30 | $22.84 | 3,915,390 |
| 2016-05-04 | $48.29 | $48.81 | $47.95 | $48.00 | $22.70 | 4,975,780 |
| 2016-05-03 | $46.84 | $48.29 | $46.61 | $48.27 | $22.82 | 6,038,760 |
| 2016-05-02 | $46.60 | $46.60 | $46.60 | $46.60 | $22.03 | 0 |
| 2016-04-29 | $46.20 | $47.00 | $45.98 | $46.60 | $22.03 | 2,870,840 |
| 2016-04-28 | $46.91 | $47.04 | $45.88 | $46.45 | $21.96 | 3,764,390 |
| 2016-04-27 | $47.40 | $47.55 | $46.81 | $46.90 | $22.18 | 2,920,080 |
| 2016-04-26 | $46.90 | $47.43 | $46.85 | $47.30 | $22.36 | 3,168,140 |
| 2016-04-25 | $47.05 | $47.29 | $46.50 | $46.84 | $22.15 | 3,431,780 |
| 2016-04-22 | $46.52 | $47.80 | $46.36 | $47.32 | $22.37 | 4,444,620 |
| 2016-04-21 | $47.68 | $47.68 | $46.83 | $46.99 | $22.22 | 4,924,030 |
| 2016-04-20 | $49.90 | $50.00 | $46.49 | $47.39 | $22.41 | 9,183,240 |
| 2016-04-19 | $50.43 | $50.43 | $49.21 | $49.55 | $23.43 | 5,437,490 |
| 2016-04-18 | $49.32 | $50.00 | $49.19 | $49.76 | $23.53 | 7,522,170 |
| 2016-04-15 | $49.50 | $49.59 | $48.71 | $49.09 | $23.21 | 6,238,330 |
| 2016-04-14 | $49.20 | $49.60 | $48.41 | $49.45 | $23.38 | 8,944,200 |
| 2016-04-13 | $49.00 | $49.64 | $48.96 | $48.99 | $23.16 | 8,203,030 |
| 2016-04-12 | $51.09 | $51.09 | $48.34 | $48.95 | $23.14 | 10,719,970 |
| 2016-04-11 | $52.00 | $52.45 | $50.86 | $51.18 | $24.20 | 10,576,710 |
| 2016-04-08 | $51.00 | $53.30 | $49.70 | $51.70 | $24.44 | 12,139,650 |
| 2016-04-07 | $53.00 | $53.40 | $51.40 | $51.40 | $24.30 | 6,674,780 |
| 2016-04-06 | $51.75 | $53.82 | $51.50 | $52.87 | $25.00 | 10,537,410 |
| 2016-04-05 | $51.30 | $51.97 | $50.58 | $51.93 | $24.55 | 7,456,570 |
| 2016-04-04 | $50.99 | $50.99 | $50.99 | $50.99 | $24.11 | 0 |
| 2016-04-01 | $51.16 | $51.50 | $50.10 | $50.99 | $24.11 | 4,204,880 |
| 2016-03-31 | $52.19 | $52.65 | $51.36 | $51.45 | $24.33 | 5,267,030 |
| 2016-03-30 | $51.68 | $52.28 | $50.80 | $52.17 | $24.67 | 6,962,990 |
| 2016-03-29 | $50.36 | $51.48 | $50.01 | $50.87 | $24.05 | 5,155,380 |
| 2016-03-28 | $52.38 | $52.70 | $50.39 | $50.75 | $24.00 | 6,390,240 |
| 2016-03-25 | $51.22 | $51.91 | $50.40 | $51.27 | $24.24 | 8,529,090 |
| 2016-03-24 | $52.70 | $54.54 | $51.55 | $52.00 | $24.59 | 10,936,180 |
| 2016-03-23 | $51.55 | $53.96 | $51.52 | $52.90 | $25.01 | 11,570,560 |
| 2016-03-22 | $50.00 | $54.17 | $49.28 | $51.96 | $24.57 | 13,311,260 |
| 2016-03-21 | $50.02 | $51.52 | $49.58 | $50.33 | $23.80 | 10,946,950 |
| 2016-03-18 | $48.60 | $49.98 | $48.60 | $49.55 | $23.43 | 8,572,950 |
| 2016-03-17 | $47.12 | $48.82 | $46.70 | $48.49 | $22.93 | 6,337,810 |
| 2016-03-16 | $48.50 | $48.99 | $46.51 | $47.11 | $22.27 | 5,752,700 |
| 2016-03-15 | $49.80 | $50.76 | $48.49 | $48.50 | $22.93 | 5,383,300 |
| 2016-03-14 | $48.50 | $50.50 | $48.50 | $49.77 | $23.53 | 6,860,180 |
| 2016-03-11 | $47.45 | $49.20 | $47.03 | $48.25 | $22.81 | 4,594,520 |
| 2016-03-10 | $47.19 | $49.28 | $47.00 | $47.87 | $22.63 | 6,782,270 |
| 2016-03-09 | $47.97 | $49.01 | $46.01 | $46.93 | $22.19 | 6,726,070 |
| 2016-03-08 | $50.27 | $50.59 | $47.50 | $49.33 | $23.32 | 9,016,360 |
| 2016-03-07 | $50.50 | $51.82 | $49.81 | $51.10 | $24.16 | 10,360,120 |
| 2016-03-04 | $47.60 | $51.20 | $47.60 | $49.82 | $23.56 | 15,373,200 |
| 2016-03-03 | $49.11 | $50.93 | $48.05 | $48.17 | $22.78 | 12,020,130 |
| 2016-03-02 | $48.75 | $50.10 | $47.50 | $49.85 | $23.57 | 14,556,200 |
| 2016-03-01 | $48.20 | $51.21 | $47.11 | $49.35 | $23.33 | 17,432,090 |
| 2016-02-29 | $45.60 | $48.00 | $43.45 | $47.71 | $22.56 | 17,516,500 |
| 2016-02-26 | $44.40 | $46.25 | $44.09 | $45.67 | $21.59 | 11,776,710 |
| 2016-02-25 | $45.80 | $47.80 | $43.10 | $43.90 | $20.76 | 14,848,770 |
| 2016-02-24 | $43.45 | $47.22 | $43.40 | $46.73 | $22.09 | 17,546,280 |
| 2016-02-23 | $44.89 | $44.90 | $43.16 | $43.45 | $20.54 | 5,673,540 |
| 2016-02-22 | $45.05 | $45.38 | $44.03 | $44.34 | $20.96 | 6,534,330 |
| 2016-02-19 | $43.84 | $44.50 | $43.83 | $44.15 | $20.87 | 4,968,340 |
| 2016-02-18 | $44.21 | $44.74 | $43.58 | $43.82 | $20.72 | 7,269,330 |
| 2016-02-17 | $42.90 | $45.70 | $42.90 | $44.24 | $20.92 | 9,896,910 |
| 2016-02-16 | $40.36 | $41.98 | $40.36 | $41.74 | $19.74 | 7,193,650 |
| 2016-02-15 | $39.51 | $40.55 | $39.45 | $40.12 | $18.97 | 6,532,880 |
| 2016-02-12 | $41.52 | $41.52 | $41.52 | $41.52 | $19.63 | 0 |
| 2016-02-11 | $41.52 | $41.52 | $41.52 | $41.52 | $19.63 | 0 |
| 2016-02-10 | $41.52 | $41.52 | $41.52 | $41.52 | $19.63 | 0 |
| 2016-02-09 | $41.52 | $41.52 | $41.52 | $41.52 | $19.63 | 0 |
| 2016-02-08 | $41.52 | $41.52 | $41.52 | $41.52 | $19.63 | 0 |
| 2016-02-05 | $42.00 | $42.29 | $41.41 | $41.52 | $19.63 | 6,079,030 |
| 2016-02-04 | $41.40 | $42.10 | $40.98 | $42.06 | $19.89 | 8,031,750 |
| 2016-02-03 | $43.40 | $43.41 | $39.20 | $41.36 | $19.56 | 9,198,800 |
| 2016-02-02 | $43.32 | $43.32 | $43.32 | $43.32 | $20.48 | 0 |
| 2016-02-01 | $43.32 | $43.32 | $43.32 | $43.32 | $20.48 | 0 |
| 2016-01-29 | $43.32 | $43.32 | $43.32 | $43.32 | $20.48 | 0 |
| 2016-01-28 | $43.32 | $43.32 | $43.32 | $43.32 | $20.48 | 0 |
| 2016-01-27 | $43.32 | $43.32 | $43.32 | $43.32 | $20.48 | 0 |
| 2016-01-26 | $43.32 | $43.32 | $43.32 | $43.32 | $20.48 | 0 |
| 2016-01-25 | $43.32 | $43.32 | $43.32 | $43.32 | $20.48 | 0 |
| 2016-01-22 | $43.32 | $43.32 | $43.32 | $43.32 | $20.48 | 0 |
| 2016-01-21 | $43.32 | $43.32 | $43.32 | $43.32 | $20.48 | 0 |
| 2016-01-20 | $43.32 | $43.32 | $43.32 | $43.32 | $20.48 | 0 |
| 2016-01-19 | $43.32 | $43.32 | $43.32 | $43.32 | $20.48 | 0 |
| 2016-01-18 | $42.70 | $44.25 | $42.59 | $43.32 | $20.48 | 6,425,980 |
| 2016-01-15 | $47.60 | $47.87 | $44.00 | $44.43 | $21.01 | 12,980,610 |
| 2016-01-14 | $44.04 | $47.50 | $44.00 | $47.50 | $22.46 | 12,774,430 |
| 2016-01-13 | $47.40 | $48.80 | $44.00 | $45.75 | $21.63 | 12,992,820 |
| 2016-01-12 | $49.26 | $50.59 | $45.80 | $48.05 | $22.72 | 16,384,430 |
| 2016-01-11 | $48.14 | $51.87 | $47.20 | $49.26 | $23.29 | 26,486,340 |
| 2016-01-08 | $46.20 | $48.49 | $43.12 | $48.49 | $22.93 | 19,090,610 |
| 2016-01-07 | $47.59 | $47.61 | $43.98 | $44.08 | $20.84 | 4,307,680 |
| 2016-01-06 | $45.01 | $49.51 | $45.01 | $48.87 | $23.11 | 18,451,990 |
| 2016-01-05 | $42.80 | $45.36 | $42.50 | $45.01 | $21.28 | 8,615,790 |
| 2016-01-04 | $45.74 | $47.00 | $43.51 | $43.98 | $20.79 | 7,097,470 |
| 2016-01-01 | $45.74 | $45.74 | $45.74 | $45.74 | $21.63 | 0 |
| 2015-12-31 | $46.05 | $46.17 | $45.60 | $45.74 | $21.63 | 3,431,660 |
| 2015-12-30 | $46.45 | $46.45 | $45.69 | $46.04 | $21.77 | 3,968,810 |
| 2015-12-29 | $45.90 | $46.29 | $45.12 | $46.28 | $21.88 | 5,845,920 |
| 2015-12-28 | $47.47 | $47.58 | $45.60 | $45.80 | $21.66 | 7,913,550 |
| 2015-12-25 | $46.99 | $47.29 | $46.50 | $47.25 | $22.34 | 5,589,030 |
| 2015-12-24 | $47.75 | $47.75 | $46.27 | $47.01 | $22.23 | 5,488,290 |
| 2015-12-23 | $49.10 | $49.30 | $47.80 | $47.82 | $22.61 | 7,657,270 |
| 2015-12-22 | $48.40 | $49.21 | $48.11 | $48.98 | $23.16 | 8,515,340 |
| 2015-12-21 | $47.45 | $48.59 | $47.28 | $48.26 | $22.82 | 6,893,030 |
| 2015-12-18 | $48.40 | $48.40 | $47.50 | $47.64 | $22.53 | 6,128,660 |
| 2015-12-17 | $48.20 | $48.57 | $47.80 | $48.39 | $22.88 | 9,937,120 |
| 2015-12-16 | $47.20 | $48.86 | $47.01 | $47.81 | $22.61 | 7,656,910 |
| 2015-12-15 | $47.05 | $47.86 | $46.65 | $46.97 | $22.21 | 5,300,420 |
| 2015-12-14 | $46.00 | $47.29 | $45.70 | $47.12 | $22.28 | 5,164,560 |
| 2015-12-11 | $47.05 | $47.06 | $46.05 | $46.78 | $22.12 | 5,492,660 |
| 2015-12-10 | $47.00 | $48.66 | $47.00 | $47.58 | $22.50 | 8,465,380 |
| 2015-12-09 | $46.60 | $47.21 | $46.02 | $46.55 | $22.01 | 6,735,610 |
| 2015-12-08 | $48.98 | $48.98 | $46.79 | $47.33 | $22.38 | 9,071,450 |
| 2015-12-07 | $49.82 | $50.50 | $48.80 | $49.13 | $23.23 | 7,114,410 |
| 2015-12-04 | $49.23 | $51.26 | $49.00 | $49.82 | $23.56 | 10,788,010 |
| 2015-12-03 | $47.35 | $49.95 | $47.21 | $49.77 | $23.53 | 11,789,210 |
| 2015-12-02 | $48.00 | $48.00 | $45.00 | $47.63 | $22.52 | 13,263,090 |
| 2015-12-01 | $48.85 | $48.99 | $47.30 | $48.00 | $22.70 | 10,431,100 |
| 2015-11-30 | $50.44 | $51.15 | $46.48 | $48.84 | $23.09 | 14,733,010 |
| 2015-11-27 | $54.08 | $54.08 | $49.70 | $50.41 | $23.83 | 12,565,310 |
| 2015-11-26 | $55.60 | $55.78 | $54.00 | $54.03 | $25.55 | 10,063,340 |
| 2015-11-25 | $55.01 | $56.20 | $54.11 | $55.48 | $26.23 | 15,661,200 |
| 2015-11-24 | $52.57 | $56.50 | $52.40 | $55.70 | $26.34 | 22,594,350 |
| 2015-11-23 | $53.05 | $53.99 | $52.62 | $52.79 | $24.96 | 9,616,100 |
| 2015-11-20 | $53.90 | $53.90 | $52.50 | $53.04 | $25.08 | 10,813,270 |
| 2015-11-19 | $52.29 | $54.62 | $52.28 | $53.63 | $25.36 | 10,230,720 |
| 2015-11-18 | $54.00 | $54.00 | $52.02 | $52.28 | $24.72 | 9,628,060 |
| 2015-11-17 | $53.65 | $56.68 | $53.65 | $53.99 | $25.53 | 14,687,170 |
| 2015-11-16 | $52.22 | $53.60 | $52.00 | $53.51 | $25.30 | 10,196,850 |
| 2015-11-13 | $55.40 | $57.18 | $53.60 | $54.09 | $25.57 | 17,933,750 |
| 2015-11-12 | $53.18 | $58.37 | $53.00 | $57.28 | $27.08 | 28,548,130 |
| 2015-11-11 | $54.49 | $54.49 | $52.65 | $53.19 | $25.15 | 16,978,770 |
| 2015-11-10 | $52.45 | $55.44 | $52.01 | $54.58 | $25.81 | 19,293,470 |
| 2015-11-09 | $54.40 | $55.30 | $51.61 | $53.50 | $25.30 | 26,401,990 |
| 2015-11-06 | $56.95 | $57.99 | $55.69 | $56.10 | $26.53 | 26,993,080 |
| 2015-11-05 | $59.59 | $61.60 | $57.65 | $58.34 | $27.58 | 20,614,750 |
| 2015-11-04 | $58.46 | $61.56 | $55.71 | $59.40 | $28.09 | 31,741,480 |
| 2015-11-03 | $58.84 | $60.84 | $55.66 | $60.84 | $28.77 | 36,170,420 |
| 2015-11-02 | $71.98 | $75.00 | $55.31 | $55.31 | $26.15 | 18,159,360 |
Wens Foodstuff Group Company Ltd (300498) News Headlines
Recent Wens Foodstuff Group Company Ltd (300498) News
Similar Companies to Wens Foodstuff Group Company Ltd (300498) 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 | -- | -- | -- |