Humanwell Healthcare Group Company Ltd (600079) Exchange: SHG
Data as of July 10, 2025
$21.18 ($0.03) 0.14%
Humanwell Healthcare Group Company Ltd - Daily Information
Click for more stock information on Humanwell Healthcare Group Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $21.15 |
| Previous Close | $21.18 |
| High | $21.27 |
| Low | $21.10 |
| Adjusted Open | $21.15 |
| Previous Adjusted Close | $21.18 |
| Adjusted High | $21.27 |
| Adjusted Low | $21.10 |
About Humanwell Healthcare Group Company Ltd (600079)
Humanwell Healthcare (Group) Co., Ltd. is principally engaged in pharmaceutical business. The Company mainly provides medicines and condoms. The Company's medicine products mainly include family planning medicines, anesthesia, Uyghur medicines, traditional Chinese medicines, medicines for central nervous system, bio-medicines and others. In addition, it is involved in the provision of medical equipment. On January 1, 2014, it announced that it transferred the real estate business, including 85% stake in a Wuhan-based property company and two real estate development projects, to its controlling shareholder.
Invest in Humanwell Healthcare Group Company Ltd (600079)
Historical Stock Data for Humanwell Healthcare Group Company Ltd (600079)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $21.15 | $21.27 | $21.10 | $21.18 | $21.18 | 10,765,230 |
| 2025-07-07 | $21.33 | $21.43 | $21.10 | $21.15 | $21.15 | 11,568,830 |
| 2025-07-04 | $21.60 | $21.62 | $21.33 | $21.38 | $21.38 | 12,571,160 |
| 2025-07-03 | $21.15 | $21.74 | $21.13 | $21.60 | $21.60 | 28,938,230 |
| 2025-07-02 | $21.06 | $21.10 | $20.75 | $20.85 | $20.85 | 12,197,520 |
| 2025-06-30 | $20.75 | $21.05 | $20.72 | $20.98 | $20.98 | 15,557,350 |
| 2025-06-27 | $20.72 | $20.85 | $20.56 | $20.66 | $20.66 | 12,929,420 |
| 2025-06-26 | $20.88 | $21.40 | $20.69 | $20.71 | $20.71 | 15,154,960 |
| 2025-06-25 | $20.71 | $21.14 | $20.52 | $20.99 | $20.99 | 18,070,140 |
| 2025-06-24 | $20.69 | $20.87 | $20.51 | $20.72 | $20.72 | 14,404,280 |
| 2025-06-23 | $20.78 | $20.87 | $20.62 | $20.68 | $20.68 | 8,845,860 |
| 2025-06-20 | $20.66 | $20.85 | $20.58 | $20.77 | $20.77 | 10,404,270 |
| 2025-06-19 | $20.66 | $20.80 | $20.55 | $20.67 | $20.67 | 11,152,260 |
| 2025-06-18 | $20.66 | $20.79 | $20.52 | $20.64 | $20.64 | 9,400,620 |
| 2025-06-17 | $21.05 | $21.21 | $20.64 | $20.68 | $20.68 | 16,652,120 |
| 2025-06-13 | $21.74 | $21.89 | $21.14 | $21.20 | $21.20 | 17,874,590 |
| 2025-06-12 | $21.42 | $21.94 | $21.35 | $21.73 | $21.73 | 16,376,560 |
| 2025-06-11 | $21.50 | $21.63 | $21.12 | $21.41 | $21.41 | 15,152,670 |
| 2025-06-10 | $21.66 | $21.85 | $21.22 | $21.50 | $21.50 | 19,754,420 |
| 2025-06-09 | $21.65 | $22.12 | $21.49 | $21.66 | $21.66 | 22,109,790 |
| 2025-06-06 | $21.95 | $22.15 | $21.57 | $21.65 | $21.65 | 15,821,210 |
| 2025-06-05 | $22.50 | $22.50 | $21.92 | $21.98 | $21.98 | 18,683,990 |
| 2025-06-04 | $22.63 | $22.68 | $22.22 | $22.48 | $22.48 | 16,676,100 |
| 2025-06-03 | $22.01 | $22.71 | $21.91 | $22.56 | $22.56 | 21,658,870 |
| 2025-05-30 | $22.31 | $22.58 | $22.07 | $22.18 | $22.18 | 15,258,720 |
| 2025-05-29 | $21.74 | $22.58 | $21.70 | $22.31 | $22.31 | 26,081,190 |
| 2025-05-28 | $21.20 | $21.85 | $21.10 | $21.75 | $21.75 | 20,079,390 |
| 2025-05-27 | $20.80 | $21.56 | $20.75 | $21.19 | $21.19 | 19,055,530 |
| 2025-05-26 | $20.88 | $21.07 | $20.71 | $20.81 | $20.81 | 11,289,310 |
| 2025-05-23 | $20.28 | $21.13 | $20.28 | $20.88 | $20.88 | 39,102,180 |
| 2025-05-22 | $20.55 | $20.56 | $20.12 | $20.26 | $20.26 | 15,392,400 |
| 2025-05-21 | $20.58 | $20.75 | $20.42 | $20.56 | $20.56 | 9,903,500 |
| 2025-05-20 | $20.36 | $20.76 | $20.33 | $20.53 | $20.53 | 14,981,470 |
| 2025-05-19 | $20.35 | $20.50 | $20.27 | $20.36 | $20.36 | 8,001,900 |
| 2025-05-16 | $20.28 | $20.50 | $20.19 | $20.40 | $20.40 | 9,884,090 |
| 2025-05-15 | $20.40 | $20.55 | $20.28 | $20.28 | $20.28 | 9,687,590 |
| 2025-05-14 | $20.51 | $20.56 | $20.22 | $20.44 | $20.44 | 16,351,150 |
| 2025-05-13 | $20.51 | $21.03 | $20.51 | $20.59 | $20.59 | 23,336,780 |
| 2025-05-12 | $20.77 | $20.79 | $20.30 | $20.49 | $20.49 | 17,537,440 |
| 2025-05-09 | $20.73 | $20.93 | $20.66 | $20.70 | $20.70 | 12,132,480 |
| 2025-05-08 | $20.86 | $20.92 | $20.67 | $20.73 | $20.73 | 12,606,800 |
| 2025-05-07 | $21.07 | $21.29 | $20.72 | $20.90 | $20.90 | 15,235,200 |
| 2025-05-06 | $20.98 | $21.10 | $20.80 | $20.84 | $20.84 | 15,349,340 |
| 2025-04-30 | $20.78 | $21.11 | $20.60 | $20.87 | $20.87 | 14,215,500 |
| 2025-04-29 | $20.38 | $21.13 | $19.86 | $20.82 | $20.82 | 31,110,330 |
| 2025-04-28 | $20.39 | $20.52 | $20.09 | $20.16 | $20.16 | 11,884,320 |
| 2025-04-25 | $20.50 | $20.52 | $20.07 | $20.24 | $20.24 | 14,133,570 |
| 2025-04-24 | $20.89 | $21.09 | $20.38 | $20.46 | $20.46 | 16,787,770 |
| 2025-04-23 | $20.91 | $21.13 | $20.76 | $20.89 | $20.89 | 11,771,240 |
| 2025-04-22 | $20.67 | $21.09 | $20.67 | $20.85 | $20.85 | 10,969,130 |
| 2025-04-21 | $20.39 | $20.82 | $20.28 | $20.76 | $20.76 | 11,700,100 |
| 2025-04-18 | $20.37 | $20.62 | $20.26 | $20.39 | $20.39 | 7,984,700 |
| 2025-04-17 | $20.38 | $20.73 | $20.38 | $20.47 | $20.47 | 9,001,930 |
| 2025-04-16 | $20.88 | $20.90 | $20.30 | $20.61 | $20.61 | 12,405,700 |
| 2025-04-15 | $20.58 | $21.15 | $20.42 | $20.90 | $20.90 | 15,543,460 |
| 2025-04-14 | $20.68 | $21.14 | $20.48 | $20.63 | $20.63 | 14,749,110 |
| 2025-04-11 | $20.41 | $21.00 | $20.41 | $20.59 | $20.59 | 16,016,060 |
| 2025-04-10 | $20.49 | $20.85 | $20.14 | $20.66 | $20.66 | 24,369,200 |
| 2025-04-09 | $20.10 | $20.46 | $19.38 | $20.23 | $20.23 | 25,189,860 |
| 2025-04-08 | $20.00 | $20.49 | $19.84 | $20.15 | $20.15 | 21,730,190 |
| 2025-04-07 | $20.44 | $21.24 | $19.50 | $19.93 | $19.93 | 29,745,940 |
| 2025-04-03 | $21.32 | $21.92 | $21.32 | $21.64 | $21.64 | 16,763,100 |
| 2025-04-02 | $21.90 | $22.22 | $21.49 | $21.59 | $21.59 | 26,109,410 |
| 2025-04-01 | $20.77 | $21.92 | $20.70 | $21.50 | $21.50 | 30,723,440 |
| 2025-03-31 | $21.20 | $21.20 | $20.39 | $20.60 | $20.60 | 20,650,440 |
| 2025-03-28 | $21.20 | $21.52 | $21.02 | $21.26 | $21.26 | 28,917,780 |
| 2025-03-27 | $19.98 | $21.36 | $19.83 | $21.21 | $21.21 | 51,607,430 |
| 2025-03-26 | $19.95 | $20.09 | $19.88 | $19.93 | $19.93 | 6,081,900 |
| 2025-03-25 | $19.82 | $20.02 | $19.73 | $20.00 | $20.00 | 8,236,640 |
| 2025-03-24 | $19.90 | $19.98 | $19.68 | $19.82 | $19.82 | 11,617,740 |
| 2025-03-21 | $20.36 | $20.42 | $19.81 | $19.89 | $19.89 | 21,777,800 |
| 2025-03-20 | $20.50 | $20.81 | $20.26 | $20.33 | $20.33 | 16,864,500 |
| 2025-03-19 | $20.37 | $21.01 | $20.25 | $20.53 | $20.53 | 26,355,650 |
| 2025-03-18 | $20.26 | $20.46 | $20.13 | $20.33 | $20.33 | 13,017,560 |
| 2025-03-17 | $20.51 | $20.61 | $20.15 | $20.15 | $20.15 | 15,417,910 |
| 2025-03-14 | $20.27 | $20.45 | $20.10 | $20.42 | $20.42 | 13,257,100 |
| 2025-03-13 | $20.62 | $20.71 | $20.10 | $20.28 | $20.28 | 13,139,500 |
| 2025-03-12 | $20.41 | $20.85 | $20.38 | $20.64 | $20.64 | 20,820,530 |
| 2025-03-11 | $19.84 | $20.49 | $19.68 | $20.42 | $20.42 | 26,039,610 |
| 2025-03-10 | $19.99 | $20.15 | $19.84 | $20.00 | $20.00 | 13,407,500 |
| 2025-03-07 | $19.91 | $19.97 | $19.55 | $19.89 | $19.89 | 16,089,140 |
| 2025-03-06 | $19.98 | $20.48 | $19.88 | $20.02 | $20.02 | 24,525,180 |
| 2025-03-05 | $20.15 | $20.16 | $19.77 | $19.97 | $19.97 | 11,751,640 |
| 2025-03-04 | $20.08 | $20.27 | $19.85 | $20.10 | $20.10 | 10,701,340 |
| 2025-03-03 | $19.92 | $20.37 | $19.85 | $20.08 | $20.08 | 15,683,240 |
| 2025-02-28 | $20.18 | $20.34 | $19.81 | $19.89 | $19.89 | 17,149,220 |
| 2025-02-27 | $19.87 | $20.62 | $19.87 | $20.23 | $20.23 | 38,569,870 |
| 2025-02-26 | $19.56 | $19.80 | $19.37 | $19.77 | $19.77 | 17,445,380 |
| 2025-02-25 | $19.92 | $19.96 | $19.46 | $19.52 | $19.52 | 31,005,200 |
| 2025-02-24 | $20.01 | $20.38 | $19.92 | $20.03 | $20.03 | 22,092,190 |
| 2025-02-20 | $20.02 | $20.90 | $19.95 | $20.45 | $20.45 | 25,251,420 |
| 2025-02-19 | $20.00 | $20.23 | $19.83 | $20.10 | $20.10 | 15,536,240 |
| 2025-02-18 | $20.28 | $20.50 | $19.92 | $20.03 | $20.03 | 18,166,610 |
| 2025-02-17 | $20.51 | $20.60 | $19.80 | $20.42 | $20.42 | 33,725,020 |
| 2025-02-14 | $21.79 | $21.87 | $20.36 | $20.51 | $20.51 | 44,451,440 |
| 2025-02-13 | $21.87 | $22.29 | $21.75 | $21.78 | $21.78 | 15,068,000 |
| 2025-02-12 | $21.36 | $22.04 | $21.36 | $21.87 | $21.87 | 22,155,580 |
| 2025-02-11 | $21.35 | $21.57 | $21.14 | $21.45 | $21.45 | 11,951,870 |
| 2025-02-10 | $21.68 | $21.75 | $20.93 | $21.35 | $21.35 | 19,201,580 |
| 2025-02-07 | $21.07 | $21.91 | $20.77 | $21.67 | $21.67 | 19,146,200 |
| 2025-02-06 | $21.05 | $21.20 | $20.88 | $21.07 | $21.07 | 13,018,210 |
| 2025-02-05 | $21.98 | $21.98 | $20.82 | $20.96 | $20.96 | 17,902,810 |
| 2025-01-27 | $21.43 | $22.05 | $21.34 | $21.73 | $21.73 | 13,803,200 |
| 2025-01-24 | $22.00 | $22.06 | $21.72 | $21.89 | $21.89 | 11,024,700 |
| 2025-01-23 | $22.60 | $22.63 | $21.92 | $21.95 | $21.95 | 16,422,560 |
| 2025-01-22 | $22.25 | $22.65 | $22.16 | $22.47 | $22.47 | 10,728,000 |
| 2025-01-21 | $23.18 | $23.30 | $22.22 | $22.44 | $22.44 | 32,251,420 |
| 2025-01-20 | $23.00 | $23.27 | $22.57 | $23.08 | $23.08 | 26,231,500 |
| 2025-01-17 | $22.60 | $23.04 | $21.93 | $22.58 | $22.58 | 43,612,620 |
| 2025-01-16 | $23.00 | $23.60 | $22.80 | $23.12 | $23.12 | 86,663,030 |
| 2025-01-15 | $21.30 | $21.78 | $21.15 | $21.45 | $21.45 | 10,220,600 |
| 2025-01-14 | $20.93 | $21.50 | $20.70 | $21.32 | $21.32 | 11,007,720 |
| 2025-01-13 | $20.75 | $21.29 | $20.65 | $20.93 | $20.93 | 9,895,540 |
| 2025-01-09 | $21.10 | $21.18 | $20.78 | $20.92 | $20.92 | 8,524,120 |
| 2025-01-08 | $21.35 | $21.53 | $20.63 | $21.08 | $21.08 | 12,881,470 |
| 2025-01-07 | $21.37 | $21.56 | $21.02 | $21.35 | $21.35 | 9,234,860 |
| 2025-01-06 | $22.29 | $22.29 | $21.32 | $21.38 | $21.38 | 18,388,700 |
| 2025-01-03 | $22.16 | $22.65 | $21.74 | $22.28 | $22.28 | 17,701,800 |
| 2025-01-02 | $23.16 | $23.35 | $21.81 | $22.22 | $22.22 | 35,601,040 |
| 2024-12-31 | $23.83 | $23.90 | $22.66 | $23.38 | $23.38 | 29,422,030 |
| 2024-12-30 | $23.74 | $24.00 | $23.55 | $23.96 | $23.96 | 14,432,500 |
| 2024-12-27 | $23.60 | $24.03 | $23.41 | $23.81 | $23.81 | 13,531,080 |
| 2024-12-26 | $23.59 | $24.05 | $23.45 | $23.63 | $23.63 | 18,308,600 |
| 2024-12-25 | $23.91 | $24.08 | $23.42 | $23.73 | $23.73 | 12,324,900 |
| 2024-12-24 | $23.50 | $24.05 | $23.37 | $24.03 | $24.03 | 12,099,160 |
| 2024-12-23 | $23.90 | $24.08 | $23.46 | $23.53 | $23.53 | 18,790,160 |
| 2024-12-20 | $23.97 | $24.45 | $23.83 | $24.03 | $24.03 | 10,643,820 |
| 2024-12-19 | $23.71 | $24.08 | $23.45 | $23.93 | $23.93 | 10,027,750 |
| 2024-12-18 | $24.03 | $24.26 | $23.75 | $23.80 | $23.80 | 14,069,240 |
| 2024-12-17 | $24.17 | $24.20 | $23.65 | $24.02 | $24.02 | 17,888,330 |
| 2024-12-16 | $25.09 | $25.15 | $23.81 | $24.15 | $24.15 | 23,901,500 |
| 2024-12-13 | $25.20 | $25.90 | $24.90 | $25.08 | $25.08 | 20,248,490 |
| 2024-12-12 | $25.19 | $25.33 | $24.91 | $25.26 | $25.26 | 18,057,360 |
| 2024-12-11 | $24.00 | $25.60 | $23.90 | $25.22 | $25.22 | 39,932,570 |
| 2024-12-10 | $23.73 | $24.35 | $23.12 | $24.12 | $24.12 | 30,269,670 |
| 2024-12-09 | $23.50 | $23.59 | $23.00 | $23.26 | $23.26 | 15,186,630 |
| 2024-12-06 | $23.63 | $24.00 | $23.30 | $23.37 | $23.37 | 14,626,960 |
| 2024-12-05 | $23.50 | $23.70 | $23.08 | $23.63 | $23.63 | 14,231,650 |
| 2024-12-04 | $23.24 | $23.70 | $23.01 | $23.38 | $23.38 | 19,220,510 |
| 2024-12-03 | $22.66 | $23.31 | $22.48 | $23.28 | $23.28 | 22,552,330 |
| 2024-12-02 | $22.30 | $22.80 | $21.88 | $22.70 | $22.70 | 22,772,140 |
| 2024-11-29 | $22.98 | $22.98 | $22.06 | $22.22 | $22.22 | 21,817,830 |
| 2024-11-28 | $22.64 | $22.90 | $22.38 | $22.53 | $22.53 | 9,271,780 |
| 2024-11-27 | $21.92 | $22.70 | $21.80 | $22.63 | $22.63 | 17,987,290 |
| 2024-11-26 | $22.20 | $22.69 | $21.81 | $22.01 | $22.01 | 14,160,500 |
| 2024-11-25 | $22.40 | $22.61 | $21.80 | $22.14 | $22.14 | 21,381,010 |
| 2024-11-22 | $23.79 | $23.84 | $22.49 | $22.49 | $22.49 | 19,172,500 |
| 2024-11-21 | $23.31 | $23.85 | $23.26 | $23.80 | $23.80 | 16,715,800 |
| 2024-11-20 | $22.24 | $23.90 | $22.20 | $23.48 | $23.48 | 29,106,810 |
| 2024-11-19 | $22.96 | $23.19 | $22.00 | $22.42 | $22.42 | 19,672,930 |
| 2024-11-18 | $23.60 | $23.82 | $22.61 | $22.80 | $22.80 | 27,500,960 |
| 2024-11-15 | $22.60 | $24.08 | $22.47 | $23.50 | $23.50 | 45,422,700 |
| 2024-11-14 | $22.48 | $23.35 | $22.43 | $22.65 | $22.65 | 28,828,400 |
| 2024-11-13 | $22.18 | $22.85 | $22.15 | $22.47 | $22.47 | 22,776,270 |
| 2024-11-12 | $21.85 | $22.73 | $21.72 | $22.28 | $22.28 | 38,738,770 |
| 2024-11-11 | $21.78 | $22.13 | $21.42 | $21.85 | $21.85 | 21,872,570 |
| 2024-11-08 | $21.98 | $22.50 | $21.75 | $21.90 | $21.90 | 20,979,490 |
| 2024-11-07 | $21.40 | $22.18 | $21.28 | $21.97 | $21.97 | 22,239,460 |
| 2024-11-06 | $21.21 | $22.39 | $21.05 | $21.55 | $21.55 | 29,235,500 |
| 2024-11-05 | $21.25 | $21.39 | $20.85 | $21.26 | $21.26 | 18,839,620 |
| 2024-11-04 | $20.99 | $21.58 | $20.99 | $21.17 | $21.17 | 13,109,380 |
| 2024-11-01 | $21.58 | $22.02 | $21.19 | $21.28 | $21.28 | 17,038,110 |
| 2024-10-31 | $21.54 | $21.65 | $21.30 | $21.55 | $21.55 | 14,354,110 |
| 2024-10-30 | $21.80 | $22.79 | $21.43 | $21.61 | $21.61 | 25,120,570 |
| 2024-10-29 | $21.70 | $21.98 | $21.41 | $21.79 | $21.79 | 14,288,200 |
| 2024-10-28 | $21.59 | $22.08 | $21.30 | $21.64 | $21.64 | 17,120,080 |
| 2024-10-25 | $21.60 | $21.80 | $21.44 | $21.55 | $21.55 | 20,420,650 |
| 2024-10-24 | $22.10 | $22.20 | $21.50 | $21.79 | $21.79 | 20,009,240 |
| 2024-10-23 | $23.20 | $23.20 | $21.76 | $22.22 | $22.22 | 55,976,060 |
| 2024-10-22 | $22.85 | $23.20 | $22.40 | $22.83 | $22.83 | 21,866,040 |
| 2024-10-21 | $21.51 | $23.40 | $21.37 | $22.85 | $22.85 | 43,598,490 |
| 2024-10-18 | $20.83 | $21.80 | $20.75 | $21.33 | $21.33 | 19,103,660 |
| 2024-10-17 | $21.10 | $21.59 | $20.86 | $20.87 | $20.87 | 14,400,630 |
| 2024-10-16 | $21.00 | $21.27 | $20.70 | $21.10 | $21.10 | 14,548,560 |
| 2024-10-15 | $21.40 | $22.05 | $20.85 | $21.19 | $21.19 | 23,914,950 |
| 2024-10-14 | $21.25 | $21.60 | $20.86 | $21.15 | $21.15 | 29,249,120 |
| 2024-10-11 | $21.99 | $22.10 | $21.00 | $21.20 | $21.20 | 18,071,180 |
| 2024-10-10 | $21.60 | $22.55 | $21.46 | $22.12 | $22.12 | 32,536,040 |
| 2024-10-09 | $21.92 | $22.78 | $21.10 | $21.72 | $21.72 | 47,768,780 |
| 2024-10-08 | $23.20 | $23.20 | $21.09 | $22.68 | $22.68 | 49,729,520 |
| 2024-09-30 | $19.93 | $21.23 | $19.79 | $21.09 | $21.09 | 53,956,490 |
| 2024-09-27 | $18.78 | $19.51 | $18.55 | $19.36 | $19.36 | 15,324,600 |
| 2024-09-26 | $17.88 | $18.62 | $17.23 | $18.54 | $18.54 | 39,582,680 |
| 2024-09-25 | $18.31 | $18.75 | $17.89 | $18.02 | $18.02 | 52,402,860 |
| 2024-09-24 | $16.07 | $17.19 | $16.07 | $17.07 | $17.07 | 31,961,910 |
| 2024-09-23 | $16.08 | $16.31 | $16.01 | $16.09 | $16.09 | 15,647,300 |
| 2024-09-20 | $16.08 | $16.18 | $15.81 | $16.06 | $16.06 | 13,415,410 |
| 2024-09-19 | $16.22 | $16.30 | $15.68 | $16.08 | $16.08 | 21,406,200 |
| 2024-09-18 | $16.10 | $16.60 | $16.00 | $16.16 | $16.16 | 15,383,100 |
| 2024-09-13 | $16.49 | $16.52 | $15.97 | $16.13 | $16.13 | 20,905,930 |
| 2024-09-12 | $17.60 | $17.74 | $16.34 | $16.43 | $16.43 | 32,819,630 |
| 2024-09-11 | $17.46 | $17.80 | $17.28 | $17.59 | $17.59 | 20,068,730 |
| 2024-09-10 | $18.73 | $18.75 | $17.30 | $17.37 | $17.37 | 34,698,050 |
| 2024-09-09 | $19.14 | $19.40 | $18.70 | $18.70 | $18.70 | 16,817,570 |
| 2024-09-06 | $19.59 | $19.74 | $18.98 | $19.10 | $19.10 | 16,361,390 |
| 2024-09-05 | $20.44 | $20.50 | $19.50 | $19.59 | $19.59 | 21,649,500 |
| 2024-09-04 | $20.29 | $20.75 | $20.24 | $20.38 | $20.38 | 7,828,950 |
| 2024-09-03 | $20.19 | $20.80 | $20.13 | $20.39 | $20.39 | 14,817,490 |
| 2024-09-02 | $19.99 | $20.42 | $19.85 | $20.30 | $20.30 | 13,145,430 |
| 2024-08-30 | $20.25 | $20.33 | $19.70 | $20.05 | $20.05 | 15,837,000 |
| 2024-08-29 | $20.10 | $20.50 | $19.96 | $20.26 | $20.26 | 9,700,070 |
| 2024-08-28 | $20.10 | $20.46 | $19.98 | $20.02 | $20.02 | 13,343,000 |
| 2024-08-27 | $19.64 | $20.29 | $19.57 | $20.18 | $20.18 | 16,815,680 |
| 2024-08-26 | $19.66 | $19.78 | $19.18 | $19.71 | $19.71 | 12,068,450 |
| 2024-08-23 | $19.50 | $19.75 | $19.40 | $19.63 | $19.63 | 7,159,220 |
| 2024-08-22 | $19.77 | $20.17 | $19.51 | $19.62 | $19.62 | 11,062,400 |
| 2024-08-21 | $19.25 | $20.25 | $19.22 | $19.91 | $19.91 | 22,863,000 |
| 2024-08-20 | $19.40 | $19.45 | $19.12 | $19.38 | $19.38 | 9,908,880 |
| 2024-08-19 | $19.54 | $19.69 | $19.26 | $19.47 | $19.47 | 11,169,460 |
| 2024-08-16 | $19.70 | $19.79 | $19.40 | $19.47 | $19.47 | 8,874,850 |
| 2024-08-15 | $19.98 | $20.03 | $19.60 | $19.70 | $19.70 | 9,300,770 |
| 2024-08-14 | $20.15 | $20.17 | $19.75 | $19.75 | $19.75 | 10,023,730 |
| 2024-08-13 | $20.19 | $20.22 | $19.90 | $20.10 | $20.10 | 11,225,110 |
| 2024-08-12 | $20.14 | $20.49 | $19.70 | $20.18 | $20.18 | 14,912,620 |
| 2024-08-09 | $20.46 | $20.51 | $19.99 | $20.04 | $20.04 | 22,239,940 |
| 2024-08-08 | $20.60 | $20.88 | $20.30 | $20.41 | $20.41 | 15,149,500 |
| 2024-08-07 | $20.59 | $20.80 | $20.42 | $20.61 | $20.61 | 14,238,950 |
| 2024-08-06 | $20.43 | $20.95 | $20.37 | $20.60 | $20.60 | 15,909,540 |
| 2024-08-05 | $20.05 | $20.89 | $19.99 | $20.55 | $20.55 | 23,242,980 |
| 2024-08-02 | $19.85 | $20.47 | $19.84 | $20.10 | $20.10 | 17,594,820 |
| 2024-08-01 | $19.95 | $20.15 | $19.86 | $19.88 | $19.88 | 9,881,110 |
| 2024-07-31 | $18.90 | $19.94 | $18.88 | $19.93 | $19.93 | 22,969,570 |
| 2024-07-30 | $19.03 | $19.13 | $18.66 | $18.91 | $18.91 | 11,460,220 |
| 2024-07-29 | $18.71 | $19.16 | $18.35 | $19.05 | $19.05 | 20,817,900 |
| 2024-07-26 | $18.28 | $18.77 | $18.15 | $18.70 | $18.70 | 10,085,460 |
| 2024-07-25 | $18.02 | $18.40 | $17.84 | $18.28 | $18.28 | 10,347,500 |
| 2024-07-24 | $17.80 | $18.27 | $17.77 | $18.19 | $18.19 | 12,368,910 |
| 2024-07-23 | $18.39 | $18.39 | $17.80 | $17.82 | $17.82 | 10,949,990 |
| 2024-07-22 | $18.34 | $18.61 | $18.21 | $18.39 | $18.39 | 9,629,670 |
| 2024-07-19 | $18.31 | $18.43 | $18.18 | $18.34 | $18.34 | 7,508,290 |
| 2024-07-18 | $17.83 | $18.46 | $17.78 | $18.35 | $18.35 | 15,065,900 |
| 2024-07-17 | $17.61 | $18.03 | $17.28 | $17.98 | $17.98 | 15,519,580 |
| 2024-07-16 | $17.51 | $17.78 | $17.18 | $17.68 | $17.68 | 15,657,870 |
| 2024-07-15 | $17.17 | $17.69 | $17.03 | $17.59 | $17.59 | 15,695,510 |
| 2024-07-12 | $16.71 | $17.38 | $16.70 | $17.25 | $17.25 | 13,574,160 |
| 2024-07-11 | $16.52 | $16.89 | $16.23 | $16.75 | $16.75 | 14,887,410 |
| 2024-07-10 | $16.77 | $16.80 | $16.29 | $16.33 | $16.33 | 9,542,060 |
| 2024-07-09 | $16.65 | $16.92 | $16.34 | $16.83 | $16.83 | 12,543,340 |
| 2024-07-08 | $17.11 | $17.12 | $16.40 | $16.60 | $16.60 | 13,506,340 |
| 2024-07-05 | $16.04 | $17.16 | $15.93 | $17.10 | $17.10 | 22,100,020 |
| 2024-07-04 | $16.55 | $16.61 | $15.68 | $15.95 | $15.95 | 28,435,450 |
| 2024-07-03 | $16.92 | $17.09 | $16.54 | $16.55 | $16.55 | 10,384,810 |
| 2024-07-02 | $17.30 | $17.36 | $16.75 | $16.97 | $16.97 | 11,353,200 |
| 2024-07-01 | $17.11 | $17.58 | $16.99 | $17.36 | $17.36 | 7,139,410 |
| 2024-06-28 | $17.20 | $17.39 | $17.13 | $17.17 | $17.17 | 8,856,000 |
| 2024-06-27 | $17.33 | $17.45 | $16.91 | $17.24 | $17.24 | 10,101,040 |
| 2024-06-26 | $17.40 | $17.48 | $17.16 | $17.48 | $17.48 | 6,315,300 |
| 2024-06-25 | $17.16 | $17.65 | $17.10 | $17.40 | $17.40 | 11,362,270 |
| 2024-06-24 | $17.08 | $17.39 | $16.93 | $17.18 | $17.18 | 12,419,380 |
| 2024-06-21 | $17.50 | $17.75 | $17.36 | $17.60 | $17.60 | 10,554,520 |
| 2024-06-20 | $18.39 | $18.44 | $17.21 | $17.60 | $17.60 | 29,628,720 |
| 2024-06-19 | $18.59 | $18.65 | $18.22 | $18.40 | $18.40 | 10,016,980 |
| 2024-06-18 | $18.93 | $18.93 | $18.46 | $18.59 | $18.59 | 11,738,200 |
| 2024-06-17 | $18.61 | $18.94 | $18.60 | $18.88 | $18.88 | 8,157,020 |
| 2024-06-14 | $18.87 | $18.92 | $18.55 | $18.68 | $18.68 | 9,402,720 |
| 2024-06-13 | $19.01 | $19.23 | $18.84 | $18.90 | $18.90 | 8,967,180 |
| 2024-06-12 | $18.99 | $19.19 | $18.75 | $19.05 | $19.05 | 10,988,210 |
| 2024-06-11 | $18.99 | $19.24 | $18.76 | $18.97 | $18.97 | 7,333,100 |
| 2024-06-07 | $19.29 | $19.33 | $18.68 | $19.00 | $19.00 | 13,924,720 |
| 2024-06-06 | $19.23 | $19.40 | $19.10 | $19.13 | $19.13 | 8,474,170 |
| 2024-06-05 | $19.44 | $19.57 | $19.26 | $19.26 | $19.26 | 9,509,800 |
| 2024-06-04 | $19.15 | $19.53 | $19.14 | $19.48 | $19.48 | 9,102,200 |
| 2024-06-03 | $19.27 | $19.39 | $19.03 | $19.18 | $19.18 | 11,022,770 |
| 2024-05-31 | $19.39 | $19.57 | $19.27 | $19.30 | $19.30 | 7,971,270 |
| 2024-05-30 | $19.40 | $19.65 | $19.20 | $19.31 | $19.31 | 8,423,600 |
| 2024-05-29 | $19.58 | $19.68 | $19.20 | $19.32 | $19.32 | 12,650,020 |
| 2024-05-28 | $19.84 | $19.89 | $19.46 | $19.57 | $19.57 | 9,576,100 |
| 2024-05-27 | $19.70 | $19.95 | $19.20 | $19.91 | $19.91 | 14,146,020 |
| 2024-05-24 | $19.77 | $19.96 | $19.65 | $19.70 | $19.70 | 8,734,230 |
| 2024-05-23 | $19.82 | $20.14 | $19.73 | $19.84 | $19.84 | 12,943,920 |
| 2024-05-22 | $20.28 | $20.39 | $19.68 | $19.86 | $19.86 | 19,546,390 |
| 2024-05-21 | $20.46 | $20.50 | $20.12 | $20.34 | $20.34 | 11,006,450 |
| 2024-05-20 | $20.10 | $20.65 | $20.02 | $20.56 | $20.56 | 15,425,880 |
| 2024-05-17 | $20.02 | $20.31 | $19.93 | $20.28 | $20.28 | 10,537,690 |
| 2024-05-16 | $20.36 | $20.37 | $19.99 | $20.11 | $20.11 | 15,680,910 |
| 2024-05-15 | $20.50 | $20.50 | $20.18 | $20.39 | $20.39 | 12,393,700 |
| 2024-05-14 | $20.48 | $20.71 | $20.25 | $20.51 | $20.51 | 15,158,560 |
| 2024-05-13 | $20.60 | $20.72 | $20.35 | $20.46 | $20.46 | 12,580,340 |
| 2024-05-10 | $20.95 | $20.97 | $20.48 | $20.66 | $20.66 | 16,694,300 |
| 2024-05-09 | $19.95 | $21.04 | $19.84 | $20.94 | $20.94 | 28,651,990 |
| 2024-05-08 | $20.30 | $20.42 | $19.92 | $19.98 | $19.98 | 18,083,800 |
| 2024-05-07 | $20.31 | $20.42 | $19.82 | $20.32 | $20.32 | 26,722,430 |
| 2024-05-06 | $20.24 | $20.83 | $20.20 | $20.44 | $20.44 | 25,934,900 |
| 2024-04-30 | $20.20 | $20.78 | $19.75 | $20.25 | $20.25 | 45,937,920 |
| 2024-04-29 | $21.36 | $21.54 | $20.96 | $21.19 | $21.19 | 23,941,870 |
| 2024-04-26 | $20.94 | $21.43 | $20.75 | $21.37 | $21.37 | 25,076,890 |
| 2024-04-25 | $20.33 | $20.90 | $20.27 | $20.75 | $20.75 | 19,214,100 |
| 2024-04-24 | $20.28 | $20.46 | $20.06 | $20.35 | $20.35 | 13,869,990 |
| 2024-04-23 | $19.99 | $20.50 | $19.83 | $20.37 | $20.37 | 24,376,440 |
| 2024-04-22 | $19.50 | $20.19 | $19.48 | $19.93 | $19.93 | 18,017,060 |
| 2024-04-19 | $19.65 | $19.88 | $19.33 | $19.61 | $19.61 | 17,612,470 |
| 2024-04-18 | $19.74 | $20.34 | $19.66 | $19.81 | $19.81 | 25,881,970 |
| 2024-04-17 | $19.30 | $19.85 | $18.98 | $19.82 | $19.82 | 25,400,990 |
| 2024-04-16 | $18.80 | $19.65 | $18.80 | $19.30 | $19.30 | 27,937,730 |
| 2024-04-15 | $18.45 | $19.04 | $18.45 | $18.96 | $18.96 | 20,557,750 |
| 2024-04-12 | $18.33 | $18.75 | $18.26 | $18.44 | $18.44 | 14,172,830 |
| 2024-04-11 | $18.60 | $18.69 | $18.27 | $18.33 | $18.33 | 16,372,210 |
| 2024-04-10 | $18.95 | $19.08 | $18.55 | $18.63 | $18.63 | 12,840,320 |
| 2024-04-09 | $18.68 | $19.08 | $18.56 | $19.04 | $19.04 | 13,312,810 |
| 2024-04-08 | $19.37 | $19.49 | $18.68 | $18.80 | $18.80 | 23,764,270 |
| 2024-04-03 | $19.20 | $19.80 | $19.11 | $19.54 | $19.54 | 20,642,390 |
| 2024-04-02 | $19.97 | $20.09 | $19.19 | $19.25 | $19.25 | 27,659,440 |
| 2024-04-01 | $19.40 | $20.06 | $19.30 | $20.06 | $20.06 | 23,638,940 |
| 2024-03-29 | $19.63 | $20.08 | $19.19 | $19.41 | $19.41 | 19,476,100 |
| 2024-03-28 | $19.45 | $19.68 | $19.25 | $19.35 | $19.35 | 14,022,890 |
| 2024-03-27 | $19.47 | $19.68 | $19.18 | $19.45 | $19.45 | 12,820,950 |
| 2024-03-26 | $19.70 | $19.75 | $19.25 | $19.37 | $19.37 | 11,452,800 |
| 2024-03-25 | $19.75 | $20.10 | $19.60 | $19.62 | $19.62 | 13,176,100 |
| 2024-03-22 | $20.29 | $20.29 | $19.66 | $19.85 | $19.85 | 18,563,900 |
| 2024-03-21 | $20.28 | $20.73 | $20.21 | $20.29 | $20.29 | 20,034,200 |
| 2024-03-20 | $20.21 | $20.24 | $19.91 | $20.16 | $20.16 | 11,785,920 |
| 2024-03-19 | $20.16 | $20.64 | $20.15 | $20.22 | $20.22 | 15,607,370 |
| 2024-03-18 | $19.88 | $20.27 | $19.76 | $20.26 | $20.26 | 17,900,490 |
| 2024-03-15 | $19.78 | $20.04 | $19.52 | $19.87 | $19.87 | 20,715,090 |
| 2024-03-14 | $20.25 | $20.64 | $19.75 | $19.82 | $19.82 | 26,178,980 |
| 2024-03-13 | $20.77 | $20.77 | $19.71 | $20.00 | $20.00 | 32,959,800 |
| 2024-03-12 | $20.55 | $21.06 | $20.46 | $20.75 | $20.75 | 20,617,020 |
| 2024-03-11 | $20.22 | $20.56 | $19.86 | $20.56 | $20.56 | 18,262,980 |
| 2024-03-08 | $19.90 | $20.26 | $19.80 | $20.18 | $20.18 | 15,151,000 |
| 2024-03-07 | $20.63 | $20.67 | $19.73 | $19.94 | $19.94 | 31,043,050 |
| 2024-03-06 | $21.40 | $21.45 | $20.51 | $20.64 | $20.64 | 23,717,500 |
| 2024-03-05 | $21.80 | $21.85 | $21.20 | $21.37 | $21.37 | 14,732,900 |
| 2024-03-04 | $21.78 | $22.25 | $21.45 | $21.85 | $21.85 | 16,640,360 |
| 2024-03-01 | $22.09 | $22.12 | $21.67 | $21.86 | $21.86 | 9,764,480 |
| 2024-02-29 | $21.41 | $22.09 | $21.29 | $22.00 | $22.00 | 11,969,700 |
| 2024-02-28 | $22.00 | $22.87 | $21.48 | $21.48 | $21.48 | 19,890,140 |
| 2024-02-27 | $21.72 | $22.06 | $21.61 | $21.99 | $21.99 | 10,573,740 |
| 2024-02-26 | $21.20 | $22.12 | $20.94 | $21.71 | $21.71 | 20,820,920 |
| 2024-02-23 | $21.44 | $21.47 | $20.74 | $21.19 | $21.19 | 19,180,330 |
| 2024-02-22 | $21.51 | $21.56 | $21.18 | $21.43 | $21.43 | 11,637,700 |
| 2024-02-21 | $21.54 | $21.91 | $21.18 | $21.42 | $21.42 | 18,810,880 |
| 2024-02-20 | $21.87 | $22.08 | $21.48 | $21.64 | $21.64 | 12,626,730 |
| 2024-02-19 | $22.10 | $22.35 | $21.46 | $21.91 | $21.91 | 18,626,730 |
| 2024-02-08 | $21.69 | $22.98 | $21.51 | $21.89 | $21.89 | 26,478,220 |
| 2024-02-07 | $20.66 | $21.81 | $20.40 | $21.68 | $21.68 | 33,884,830 |
| 2024-02-06 | $18.72 | $20.58 | $18.51 | $20.58 | $20.58 | 24,479,310 |
| 2024-02-05 | $18.50 | $19.38 | $17.85 | $18.71 | $18.71 | 24,212,640 |
| 2024-02-02 | $19.60 | $19.90 | $18.00 | $18.76 | $18.76 | 29,081,170 |
| 2024-02-01 | $20.17 | $20.30 | $18.53 | $19.68 | $19.68 | 33,089,670 |
| 2024-01-31 | $21.00 | $21.09 | $20.10 | $20.17 | $20.17 | 13,706,250 |
| 2024-01-30 | $21.32 | $21.43 | $20.91 | $21.01 | $21.01 | 8,501,100 |
| 2024-01-29 | $21.55 | $21.64 | $21.17 | $21.30 | $21.30 | 10,141,190 |
| 2024-01-26 | $22.10 | $22.22 | $21.33 | $21.41 | $21.41 | 16,119,610 |
| 2024-01-25 | $21.04 | $22.28 | $20.77 | $22.21 | $22.21 | 15,453,950 |
| 2024-01-24 | $21.51 | $21.74 | $20.50 | $21.15 | $21.15 | 15,426,970 |
| 2024-01-23 | $20.88 | $21.74 | $20.88 | $21.38 | $21.38 | 13,773,220 |
| 2024-01-22 | $22.52 | $22.63 | $20.79 | $20.92 | $20.92 | 22,600,680 |
| 2024-01-19 | $22.70 | $22.85 | $22.46 | $22.52 | $22.52 | 9,611,090 |
| 2024-01-18 | $22.82 | $22.88 | $22.18 | $22.80 | $22.80 | 8,509,600 |
| 2024-01-17 | $23.58 | $23.84 | $22.87 | $22.87 | $22.87 | 5,713,590 |
| 2024-01-16 | $23.76 | $23.88 | $23.35 | $23.60 | $23.60 | 8,171,780 |
| 2024-01-15 | $23.23 | $24.16 | $23.21 | $23.76 | $23.76 | 11,510,740 |
| 2024-01-12 | $23.27 | $23.74 | $23.21 | $23.34 | $23.34 | 10,993,170 |
| 2024-01-11 | $23.53 | $23.68 | $23.15 | $23.28 | $23.28 | 9,610,870 |
| 2024-01-10 | $23.83 | $23.97 | $23.33 | $23.52 | $23.52 | 7,801,610 |
| 2024-01-09 | $23.75 | $24.17 | $23.47 | $23.98 | $23.98 | 7,387,500 |
| 2024-01-08 | $24.13 | $24.17 | $23.65 | $23.66 | $23.66 | 8,135,960 |
| 2024-01-05 | $25.21 | $25.21 | $23.98 | $24.15 | $24.15 | 14,394,170 |
| 2024-01-04 | $25.49 | $25.75 | $24.88 | $25.08 | $25.08 | 9,045,060 |
| 2024-01-03 | $24.87 | $25.65 | $24.78 | $25.52 | $25.52 | 14,835,650 |
| 2024-01-02 | $24.88 | $25.14 | $24.46 | $24.88 | $24.88 | 11,830,000 |
| 2024-01-01 | $24.86 | $24.86 | $24.86 | $24.86 | $24.86 | 0 |
| 2023-12-29 | $24.31 | $25.10 | $24.22 | $24.86 | $24.86 | 18,159,100 |
| 2023-12-28 | $24.85 | $24.92 | $24.18 | $24.25 | $24.25 | 23,828,710 |
| 2023-12-27 | $24.84 | $24.99 | $24.60 | $24.83 | $24.83 | 12,467,690 |
| 2023-12-26 | $25.59 | $25.59 | $24.69 | $24.84 | $24.84 | 9,680,900 |
| 2023-12-25 | $25.32 | $25.70 | $25.01 | $25.65 | $25.65 | 8,910,250 |
| 2023-12-22 | $25.56 | $25.92 | $25.00 | $25.10 | $25.10 | 11,100,250 |
| 2023-12-21 | $25.48 | $25.98 | $25.31 | $25.68 | $25.68 | 6,899,510 |
| 2023-12-20 | $25.89 | $25.99 | $25.52 | $25.58 | $25.58 | 4,714,630 |
| 2023-12-19 | $26.06 | $26.06 | $25.56 | $25.80 | $25.80 | 5,683,640 |
| 2023-12-18 | $25.75 | $26.65 | $25.61 | $25.99 | $25.99 | 12,308,750 |
| 2023-12-14 | $26.46 | $26.68 | $26.00 | $26.15 | $26.15 | 8,112,540 |
| 2023-12-13 | $26.46 | $26.49 | $26.09 | $26.30 | $26.30 | 11,392,010 |
| 2023-12-12 | $26.75 | $26.78 | $26.24 | $26.37 | $26.37 | 8,122,090 |
| 2023-12-11 | $26.40 | $26.76 | $26.29 | $26.63 | $26.63 | 10,623,670 |
| 2023-12-08 | $26.12 | $26.67 | $26.12 | $26.43 | $26.43 | 9,757,240 |
| 2023-12-07 | $26.50 | $26.69 | $26.21 | $26.48 | $26.48 | 15,679,380 |
| 2023-12-06 | $26.78 | $27.00 | $26.44 | $26.75 | $26.75 | 13,653,750 |
| 2023-12-05 | $26.14 | $27.36 | $26.07 | $26.87 | $26.87 | 23,339,070 |
| 2023-12-04 | $26.62 | $27.00 | $25.99 | $26.22 | $26.22 | 16,118,520 |
| 2023-12-01 | $26.41 | $26.72 | $26.19 | $26.56 | $26.56 | 14,568,720 |
| 2023-11-30 | $25.41 | $26.78 | $25.31 | $26.62 | $26.62 | 34,765,640 |
| 2023-11-29 | $26.20 | $26.50 | $25.03 | $25.28 | $25.28 | 42,174,790 |
| 2023-11-28 | $24.23 | $26.76 | $24.00 | $26.26 | $26.26 | 40,756,230 |
| 2023-11-27 | $23.81 | $24.50 | $23.66 | $24.33 | $24.33 | 16,191,040 |
| 2023-11-24 | $23.84 | $23.98 | $23.65 | $23.81 | $23.81 | 5,951,470 |
| 2023-11-23 | $23.84 | $23.97 | $23.72 | $23.93 | $23.93 | 5,055,000 |
| 2023-11-22 | $23.71 | $24.05 | $23.56 | $23.79 | $23.79 | 7,438,400 |
| 2023-11-21 | $23.80 | $24.08 | $23.66 | $23.70 | $23.70 | 8,779,630 |
| 2023-11-20 | $23.59 | $24.00 | $23.50 | $23.80 | $23.80 | 11,286,000 |
| 2023-11-17 | $23.18 | $23.70 | $23.08 | $23.57 | $23.57 | 9,450,470 |
| 2023-11-16 | $23.44 | $23.51 | $23.10 | $23.19 | $23.19 | 7,242,060 |
| 2023-11-15 | $23.52 | $23.68 | $23.19 | $23.49 | $23.49 | 13,496,520 |
| 2023-11-14 | $23.86 | $23.95 | $23.37 | $23.38 | $23.38 | 12,006,320 |
| 2023-11-13 | $24.37 | $24.48 | $23.70 | $23.82 | $23.82 | 13,735,360 |
| 2023-11-10 | $24.00 | $24.74 | $23.84 | $24.28 | $24.28 | 11,352,020 |
| 2023-11-09 | $24.48 | $24.89 | $23.85 | $24.07 | $24.07 | 10,452,940 |
| 2023-11-08 | $23.80 | $24.65 | $23.79 | $24.47 | $24.47 | 19,173,610 |
| 2023-11-07 | $23.90 | $24.09 | $23.70 | $23.85 | $23.85 | 7,595,660 |
| 2023-11-06 | $23.50 | $24.15 | $23.46 | $23.96 | $23.96 | 14,758,450 |
| 2023-11-03 | $23.46 | $23.64 | $23.00 | $23.28 | $23.28 | 9,489,850 |
| 2023-11-02 | $23.37 | $23.65 | $23.08 | $23.46 | $23.46 | 12,317,650 |
| 2023-11-01 | $23.57 | $23.57 | $22.92 | $23.26 | $23.26 | 11,455,610 |
| 2023-10-31 | $23.60 | $23.92 | $23.28 | $23.39 | $23.39 | 9,050,410 |
| 2023-10-30 | $22.93 | $23.81 | $22.76 | $23.65 | $23.65 | 25,644,600 |
| 2023-10-27 | $21.36 | $23.14 | $21.11 | $22.91 | $22.91 | 35,756,110 |
| 2023-10-26 | $21.35 | $21.93 | $21.08 | $21.48 | $21.48 | 16,530,350 |
| 2023-10-25 | $22.55 | $22.63 | $21.05 | $21.36 | $21.36 | 32,575,580 |
| 2023-10-24 | $22.62 | $22.69 | $22.18 | $22.48 | $22.48 | 12,903,100 |
| 2023-10-23 | $22.33 | $23.14 | $21.91 | $22.62 | $22.62 | 14,059,230 |
| 2023-10-20 | $22.83 | $23.00 | $22.21 | $22.34 | $22.34 | 12,591,090 |
| 2023-10-19 | $22.82 | $23.11 | $22.50 | $22.83 | $22.83 | 11,795,700 |
| 2023-10-18 | $23.40 | $23.56 | $22.89 | $23.02 | $23.02 | 16,821,260 |
| 2023-10-17 | $23.11 | $24.44 | $22.60 | $23.95 | $23.95 | 24,384,110 |
| 2023-10-16 | $23.40 | $23.58 | $22.87 | $23.19 | $23.19 | 10,103,600 |
| 2023-10-13 | $23.25 | $23.55 | $23.20 | $23.40 | $23.40 | 8,434,190 |
| 2023-10-12 | $23.77 | $24.05 | $23.12 | $23.38 | $23.38 | 16,932,660 |
| 2023-10-11 | $23.45 | $23.84 | $23.38 | $23.72 | $23.72 | 20,768,130 |
| 2023-10-10 | $23.74 | $24.06 | $23.37 | $23.44 | $23.44 | 12,735,270 |
| 2023-10-09 | $24.25 | $24.65 | $23.42 | $23.61 | $23.61 | 15,789,620 |
| 2023-09-28 | $23.92 | $24.78 | $23.81 | $24.19 | $24.19 | 20,822,880 |
| 2023-09-27 | $23.83 | $24.15 | $23.36 | $23.92 | $23.92 | 15,855,320 |
| 2023-09-26 | $23.38 | $24.18 | $23.35 | $23.58 | $23.58 | 22,864,400 |
| 2023-09-25 | $23.02 | $23.84 | $22.84 | $23.52 | $23.52 | 42,154,820 |
| 2023-09-22 | $24.30 | $24.30 | $22.10 | $22.81 | $22.81 | 79,258,180 |
| 2023-09-21 | $24.60 | $24.73 | $24.36 | $24.56 | $24.56 | 7,989,950 |
| 2023-09-20 | $24.85 | $24.90 | $24.42 | $24.65 | $24.65 | 8,909,050 |
| 2023-09-19 | $24.85 | $25.05 | $24.53 | $24.76 | $24.76 | 11,762,950 |
| 2023-09-18 | $24.75 | $25.07 | $24.45 | $24.90 | $24.90 | 20,809,600 |
| 2023-09-15 | $23.95 | $24.94 | $23.91 | $24.75 | $24.75 | 29,336,040 |
| 2023-09-14 | $23.87 | $24.05 | $23.45 | $23.91 | $23.91 | 15,288,070 |
| 2023-09-13 | $24.07 | $24.08 | $23.38 | $23.88 | $23.88 | 17,554,420 |
| 2023-09-12 | $24.29 | $24.45 | $23.84 | $24.09 | $24.09 | 16,025,570 |
| 2023-09-11 | $23.40 | $24.68 | $23.40 | $24.39 | $24.39 | 34,560,440 |
| 2023-09-08 | $22.64 | $23.61 | $22.55 | $23.14 | $23.14 | 11,752,710 |
| 2023-09-07 | $23.06 | $23.33 | $22.52 | $22.71 | $22.71 | 9,804,780 |
| 2023-09-06 | $23.35 | $23.36 | $22.92 | $23.07 | $23.07 | 8,402,500 |
| 2023-09-05 | $22.97 | $23.55 | $22.91 | $23.30 | $23.30 | 9,298,210 |
| 2023-09-04 | $23.21 | $23.30 | $22.66 | $23.03 | $23.03 | 10,226,600 |
| 2023-09-01 | $23.35 | $23.40 | $22.91 | $23.19 | $23.19 | 6,328,750 |
| 2023-08-31 | $23.21 | $23.46 | $22.98 | $23.36 | $23.36 | 8,774,120 |
| 2023-08-30 | $23.16 | $23.59 | $22.92 | $23.20 | $23.20 | 8,906,400 |
| 2023-08-29 | $22.89 | $23.49 | $22.66 | $23.18 | $23.18 | 13,759,440 |
| 2023-08-28 | $24.09 | $24.20 | $22.62 | $22.90 | $22.90 | 15,938,650 |
| 2023-08-25 | $22.29 | $23.33 | $22.07 | $22.78 | $22.78 | 25,148,650 |
| 2023-08-24 | $21.89 | $22.42 | $21.48 | $22.33 | $22.33 | 13,783,090 |
| 2023-08-23 | $22.20 | $22.25 | $21.72 | $21.83 | $21.83 | 7,702,780 |
| 2023-08-22 | $22.20 | $22.30 | $21.67 | $22.20 | $22.20 | 10,610,690 |
| 2023-08-21 | $22.03 | $22.51 | $21.85 | $22.19 | $22.19 | 12,219,740 |
| 2023-08-18 | $22.69 | $22.85 | $21.98 | $22.04 | $22.04 | 14,407,470 |
| 2023-08-17 | $22.58 | $22.98 | $22.46 | $22.77 | $22.77 | 13,198,680 |
| 2023-08-16 | $22.41 | $23.01 | $22.31 | $22.68 | $22.68 | 18,999,450 |
| 2023-08-15 | $22.33 | $22.69 | $22.20 | $22.49 | $22.49 | 16,004,990 |
| 2023-08-14 | $21.95 | $22.52 | $21.70 | $22.32 | $22.32 | 14,351,790 |
| 2023-08-11 | $22.43 | $22.78 | $22.05 | $22.08 | $22.08 | 11,851,030 |
| 2023-08-10 | $22.50 | $22.53 | $22.21 | $22.43 | $22.43 | 8,870,600 |
| 2023-08-09 | $22.40 | $22.91 | $22.24 | $22.54 | $22.54 | 18,546,540 |
| 2023-08-08 | $21.39 | $23.08 | $20.98 | $22.43 | $22.43 | 45,884,140 |
| 2023-08-07 | $21.81 | $21.81 | $21.11 | $21.69 | $21.69 | 27,288,050 |
| 2023-08-04 | $22.31 | $22.55 | $21.86 | $21.90 | $21.90 | 26,471,350 |
| 2023-08-03 | $21.55 | $22.95 | $21.55 | $22.43 | $22.43 | 40,979,760 |
| 2023-08-02 | $22.30 | $22.34 | $21.27 | $21.55 | $21.55 | 45,262,170 |
| 2023-08-01 | $22.49 | $22.59 | $21.60 | $22.30 | $22.30 | 39,375,960 |
| 2023-07-31 | $24.31 | $24.40 | $22.26 | $22.61 | $22.61 | 42,087,460 |
| 2023-07-28 | $24.16 | $24.44 | $23.81 | $24.35 | $24.35 | 13,152,300 |
| 2023-07-27 | $24.69 | $24.69 | $24.02 | $24.14 | $24.14 | 10,662,860 |
| 2023-07-26 | $24.58 | $25.04 | $24.45 | $24.56 | $24.56 | 8,656,690 |
| 2023-07-25 | $24.75 | $25.05 | $24.41 | $24.63 | $24.63 | 7,554,700 |
| 2023-07-24 | $24.08 | $24.97 | $24.07 | $24.68 | $24.68 | 8,553,290 |
| 2023-07-21 | $23.85 | $24.38 | $23.70 | $24.19 | $24.19 | 9,095,480 |
| 2023-07-20 | $24.36 | $24.48 | $23.70 | $23.87 | $23.87 | 14,236,200 |
| 2023-07-19 | $24.51 | $24.75 | $24.20 | $24.38 | $24.38 | 8,037,670 |
| 2023-07-18 | $24.90 | $25.02 | $24.24 | $24.51 | $24.51 | 13,358,400 |
| 2023-07-17 | $24.91 | $24.98 | $24.60 | $24.94 | $24.94 | 6,662,540 |
| 2023-07-14 | $25.35 | $25.43 | $24.73 | $24.90 | $24.90 | 11,657,200 |
| 2023-07-13 | $25.83 | $25.92 | $25.03 | $25.35 | $25.35 | 13,724,360 |
| 2023-07-12 | $26.20 | $26.39 | $25.65 | $25.69 | $25.69 | 7,131,150 |
| 2023-07-11 | $26.20 | $26.29 | $25.96 | $26.16 | $26.16 | 5,351,380 |
| 2023-07-10 | $26.48 | $26.75 | $25.92 | $26.12 | $26.12 | 7,718,430 |
| 2023-07-07 | $26.36 | $26.58 | $26.15 | $26.45 | $26.45 | 10,596,700 |
| 2023-07-06 | $27.20 | $27.37 | $26.20 | $26.36 | $26.36 | 13,392,220 |
| 2023-07-05 | $26.75 | $27.40 | $26.75 | $27.09 | $27.09 | 11,710,110 |
| 2023-07-04 | $26.57 | $27.00 | $26.38 | $26.58 | $26.58 | 10,717,290 |
| 2023-07-03 | $26.94 | $27.32 | $26.39 | $27.11 | $27.11 | 10,648,120 |
| 2023-06-30 | $26.68 | $27.26 | $26.49 | $26.94 | $26.94 | 13,795,370 |
| 2023-06-29 | $26.08 | $26.95 | $25.92 | $26.76 | $26.76 | 15,316,710 |
| 2023-06-28 | $25.56 | $26.59 | $25.51 | $26.10 | $26.10 | 14,007,840 |
| 2023-06-27 | $25.00 | $25.72 | $24.80 | $25.48 | $25.48 | 10,265,540 |
| 2023-06-26 | $25.20 | $25.20 | $24.34 | $24.98 | $24.98 | 17,422,320 |
| 2023-06-21 | $25.36 | $25.77 | $25.08 | $25.13 | $25.13 | 10,361,830 |
| 2023-06-20 | $25.80 | $25.90 | $25.35 | $25.45 | $25.45 | 7,873,930 |
| 2023-06-19 | $25.30 | $26.03 | $25.05 | $25.78 | $25.78 | 12,642,160 |
| 2023-06-16 | $25.79 | $25.98 | $25.20 | $25.23 | $25.23 | 16,639,940 |
| 2023-06-15 | $26.01 | $26.08 | $25.58 | $25.75 | $25.59 | 12,999,680 |
| 2023-06-14 | $25.97 | $26.55 | $25.71 | $25.96 | $25.80 | 16,707,960 |
| 2023-06-13 | $26.80 | $27.20 | $25.95 | $26.25 | $26.08 | 18,981,670 |
| 2023-06-12 | $27.07 | $28.19 | $26.90 | $27.20 | $27.03 | 21,084,970 |
| 2023-06-09 | $26.63 | $27.85 | $26.63 | $27.25 | $27.25 | 16,894,260 |
| 2023-06-08 | $26.38 | $26.91 | $26.26 | $26.76 | $26.76 | 10,433,360 |
| 2023-06-07 | $26.65 | $27.27 | $26.46 | $26.65 | $26.65 | 11,113,360 |
| 2023-06-06 | $26.80 | $27.71 | $26.62 | $26.73 | $26.73 | 12,928,310 |
| 2023-06-05 | $25.64 | $27.42 | $25.31 | $27.21 | $27.21 | 24,246,900 |
| 2023-06-02 | $25.75 | $25.98 | $25.25 | $25.56 | $25.56 | 11,019,410 |
| 2023-06-01 | $25.85 | $26.85 | $25.61 | $25.78 | $25.78 | 13,357,520 |
| 2023-05-31 | $26.00 | $26.63 | $25.79 | $26.26 | $26.26 | 10,997,890 |
| 2023-05-30 | $25.88 | $26.35 | $25.60 | $26.06 | $26.06 | 10,470,360 |
| 2023-05-29 | $25.60 | $26.00 | $25.59 | $25.95 | $25.95 | 10,306,620 |
| 2023-05-26 | $24.50 | $25.90 | $24.28 | $25.59 | $25.59 | 16,413,340 |
| 2023-05-25 | $24.63 | $24.68 | $24.08 | $24.36 | $24.36 | 10,139,000 |
| 2023-05-24 | $25.16 | $25.18 | $24.50 | $24.66 | $24.66 | 12,800,110 |
| 2023-05-23 | $25.44 | $25.90 | $25.27 | $25.28 | $25.28 | 13,169,890 |
| 2023-05-22 | $25.39 | $25.63 | $24.50 | $25.33 | $25.33 | 23,678,950 |
| 2023-05-19 | $25.25 | $26.55 | $24.91 | $26.16 | $26.16 | 14,816,020 |
| 2023-05-18 | $25.10 | $25.43 | $24.91 | $25.18 | $25.18 | 9,008,640 |
| 2023-05-17 | $25.70 | $25.70 | $24.73 | $25.12 | $25.12 | 17,502,230 |
| 2023-05-16 | $25.90 | $26.34 | $25.50 | $25.83 | $25.83 | 9,766,400 |
| 2023-05-15 | $25.42 | $25.92 | $25.20 | $25.88 | $25.88 | 8,109,080 |
| 2023-05-12 | $25.82 | $26.16 | $25.42 | $25.52 | $25.52 | 9,718,210 |
| 2023-05-11 | $26.09 | $26.94 | $25.50 | $25.74 | $25.74 | 10,641,780 |
| 2023-05-10 | $26.11 | $26.41 | $25.86 | $26.18 | $26.18 | 6,229,120 |
| 2023-05-09 | $26.75 | $26.96 | $25.91 | $26.09 | $26.09 | 12,855,730 |
| 2023-05-08 | $27.18 | $27.45 | $26.50 | $26.82 | $26.82 | 8,495,790 |
| 2023-05-05 | $27.71 | $27.81 | $26.85 | $27.18 | $27.18 | 9,881,130 |
| 2023-05-04 | $26.66 | $28.28 | $26.63 | $27.80 | $27.80 | 17,540,120 |
| 2023-05-03 | $26.98 | $26.98 | $26.98 | $26.98 | $26.98 | 0 |
| 2023-05-02 | $26.98 | $26.98 | $26.98 | $26.98 | $26.98 | 0 |
| 2023-04-28 | $28.15 | $28.45 | $25.60 | $26.98 | $26.98 | 29,693,540 |
| 2023-04-27 | $27.00 | $27.80 | $26.97 | $27.51 | $27.51 | 12,964,540 |
| 2023-04-26 | $26.65 | $27.12 | $26.49 | $26.79 | $26.79 | 10,249,910 |
| 2023-04-25 | $27.00 | $27.03 | $26.08 | $26.65 | $26.65 | 8,459,120 |
| 2023-04-24 | $27.00 | $27.74 | $26.73 | $26.98 | $26.98 | 10,268,010 |
| 2023-04-21 | $27.19 | $27.65 | $26.83 | $27.00 | $27.00 | 7,904,740 |
| 2023-04-20 | $27.41 | $27.74 | $26.90 | $27.17 | $27.17 | 10,312,350 |
| 2023-04-19 | $27.76 | $28.08 | $27.15 | $27.40 | $27.40 | 11,118,570 |
| 2023-04-18 | $28.77 | $28.92 | $27.62 | $27.67 | $27.67 | 15,757,210 |
| 2023-04-17 | $27.75 | $28.83 | $27.53 | $28.83 | $28.83 | 14,736,870 |
| 2023-04-14 | $27.50 | $28.10 | $27.50 | $27.77 | $27.77 | 14,076,760 |
| 2023-04-13 | $27.04 | $27.59 | $26.71 | $27.44 | $27.44 | 11,303,350 |
| 2023-04-12 | $27.63 | $27.64 | $26.80 | $26.97 | $26.97 | 9,920,180 |
| 2023-04-11 | $27.59 | $27.94 | $27.22 | $27.44 | $27.44 | 9,756,740 |
| 2023-04-10 | $27.62 | $28.14 | $27.30 | $27.81 | $27.81 | 12,138,600 |
| 2023-04-07 | $26.81 | $28.00 | $26.69 | $27.61 | $27.61 | 17,141,680 |
| 2023-04-06 | $26.52 | $27.21 | $26.15 | $26.80 | $26.80 | 10,739,850 |
| 2023-04-05 | $26.52 | $26.52 | $26.52 | $26.52 | $26.52 | 0 |
| 2023-04-04 | $26.25 | $26.85 | $26.12 | $26.52 | $26.52 | 8,081,540 |
| 2023-04-03 | $26.77 | $26.79 | $25.97 | $26.25 | $26.25 | 10,959,650 |
| 2023-03-31 | $25.93 | $26.99 | $25.93 | $26.78 | $26.78 | 15,543,040 |
| 2023-03-30 | $25.23 | $25.97 | $25.07 | $25.93 | $25.93 | 12,393,450 |
| 2023-03-29 | $25.24 | $25.60 | $24.98 | $25.21 | $25.21 | 9,370,210 |
| 2023-03-28 | $24.45 | $25.60 | $24.38 | $25.21 | $25.21 | 15,823,520 |
| 2023-03-27 | $24.55 | $24.83 | $23.57 | $24.48 | $24.48 | 21,102,720 |
| 2023-03-24 | $26.05 | $26.31 | $24.64 | $24.78 | $24.78 | 21,681,930 |
| 2023-03-23 | $25.92 | $26.38 | $25.72 | $25.95 | $25.95 | 10,045,970 |
| 2023-03-22 | $25.63 | $26.34 | $25.58 | $25.82 | $25.82 | 8,630,200 |
| 2023-03-21 | $25.51 | $26.21 | $25.45 | $25.65 | $25.65 | 8,001,150 |
| 2023-03-20 | $25.85 | $25.85 | $24.74 | $25.55 | $25.55 | 18,871,960 |
| 2023-03-17 | $26.74 | $26.95 | $25.69 | $25.97 | $25.97 | 15,942,070 |
| 2023-03-16 | $26.70 | $27.31 | $26.51 | $26.83 | $26.83 | 12,549,590 |
| 2023-03-15 | $26.57 | $27.20 | $26.51 | $26.70 | $26.70 | 10,103,550 |
| 2023-03-14 | $26.37 | $27.12 | $26.30 | $26.43 | $26.43 | 14,840,530 |
| 2023-03-13 | $25.53 | $26.67 | $25.31 | $26.37 | $26.37 | 16,807,090 |
| 2023-03-10 | $25.52 | $26.21 | $25.12 | $25.72 | $25.72 | 9,855,590 |
| 2023-03-09 | $25.88 | $25.93 | $25.25 | $25.71 | $25.71 | 9,566,950 |
| 2023-03-08 | $26.13 | $26.29 | $25.50 | $25.69 | $25.69 | 11,115,670 |
| 2023-03-07 | $26.53 | $26.80 | $26.30 | $26.33 | $26.33 | 12,460,070 |
| 2023-03-06 | $25.79 | $26.74 | $25.58 | $26.57 | $26.57 | 20,823,800 |
| 2023-03-03 | $25.87 | $26.18 | $25.70 | $25.81 | $25.81 | 8,275,230 |
| 2023-03-02 | $26.47 | $26.47 | $25.70 | $25.87 | $25.87 | 14,161,490 |
| 2023-03-01 | $26.88 | $26.95 | $26.10 | $26.49 | $26.49 | 14,737,460 |
| 2023-02-28 | $25.66 | $27.20 | $25.62 | $26.68 | $26.68 | 25,919,970 |
| 2023-02-27 | $25.97 | $26.34 | $25.21 | $25.58 | $25.58 | 15,499,460 |
| 2023-02-24 | $25.40 | $26.20 | $25.40 | $25.72 | $25.72 | 20,274,360 |
| 2023-02-23 | $25.47 | $25.68 | $25.13 | $25.35 | $25.35 | 8,387,030 |
| 2023-02-22 | $25.54 | $26.45 | $25.35 | $25.40 | $25.40 | 22,888,930 |
| 2023-02-21 | $24.74 | $25.80 | $24.73 | $25.71 | $25.71 | 26,360,030 |
| 2023-02-20 | $24.47 | $24.91 | $24.22 | $24.74 | $24.74 | 18,650,010 |
| 2023-02-17 | $24.41 | $24.86 | $24.11 | $24.58 | $24.58 | 19,975,520 |
| 2023-02-16 | $25.17 | $25.48 | $24.25 | $24.52 | $24.52 | 28,818,310 |
| 2023-02-15 | $25.68 | $25.80 | $24.45 | $25.08 | $25.08 | 36,604,120 |
| 2023-02-14 | $25.82 | $26.12 | $25.58 | $25.70 | $25.70 | 19,159,850 |
| 2023-02-13 | $25.39 | $25.87 | $25.18 | $25.73 | $25.73 | 25,108,610 |
| 2023-02-10 | $25.33 | $25.74 | $25.18 | $25.38 | $25.38 | 23,633,050 |
| 2023-02-09 | $26.21 | $26.26 | $25.40 | $25.59 | $25.59 | 25,027,310 |
| 2023-02-08 | $26.24 | $26.75 | $26.01 | $26.30 | $26.30 | 12,622,540 |
| 2023-02-07 | $26.49 | $26.68 | $25.85 | $26.07 | $26.07 | 8,283,840 |
| 2023-02-06 | $26.33 | $26.89 | $25.95 | $26.17 | $26.17 | 12,041,160 |
| 2023-02-03 | $26.68 | $26.80 | $25.91 | $26.64 | $26.64 | 13,369,060 |
| 2023-02-02 | $26.65 | $27.70 | $26.33 | $26.85 | $26.85 | 17,191,110 |
| 2023-02-01 | $26.64 | $26.69 | $26.13 | $26.60 | $26.60 | 16,726,690 |
| 2023-01-31 | $27.33 | $27.33 | $26.30 | $26.57 | $26.57 | 20,619,950 |
| 2023-01-30 | $27.50 | $28.41 | $27.26 | $27.34 | $27.34 | 16,144,720 |
| 2023-01-20 | $27.40 | $28.53 | $27.12 | $27.45 | $27.45 | 14,242,300 |
| 2023-01-19 | $26.33 | $27.90 | $25.87 | $27.42 | $27.42 | 16,668,050 |
| 2023-01-18 | $25.79 | $26.75 | $25.60 | $26.59 | $26.59 | 13,449,350 |
| 2023-01-17 | $26.40 | $26.70 | $25.80 | $25.88 | $25.88 | 13,227,570 |
| 2023-01-16 | $26.30 | $27.65 | $26.10 | $26.52 | $26.52 | 23,474,330 |
| 2023-01-13 | $25.59 | $26.27 | $25.22 | $26.24 | $26.24 | 14,396,370 |
| 2023-01-12 | $25.35 | $26.07 | $25.25 | $25.42 | $25.42 | 10,392,020 |
| 2023-01-11 | $25.45 | $25.80 | $25.18 | $25.52 | $25.52 | 13,277,910 |
| 2023-01-10 | $24.30 | $25.98 | $24.16 | $25.45 | $25.45 | 20,001,750 |
| 2023-01-09 | $23.93 | $24.80 | $23.78 | $24.60 | $24.60 | 15,104,440 |
| 2023-01-06 | $24.74 | $24.74 | $23.75 | $23.98 | $23.98 | 27,125,690 |
| 2023-01-05 | $25.33 | $25.35 | $24.60 | $24.79 | $24.79 | 19,594,840 |
| 2023-01-04 | $24.91 | $26.00 | $24.76 | $25.31 | $25.31 | 23,206,950 |
| 2023-01-03 | $23.86 | $25.25 | $23.64 | $25.10 | $25.10 | 25,408,050 |
| 2023-01-02 | $23.89 | $23.89 | $23.89 | $23.89 | $23.89 | 0 |
| 2022-12-30 | $24.20 | $24.35 | $23.65 | $23.89 | $23.89 | 14,427,560 |
| 2022-12-29 | $23.25 | $24.50 | $23.06 | $24.42 | $24.42 | 31,321,480 |
| 2022-12-28 | $22.42 | $23.64 | $22.32 | $23.44 | $23.44 | 20,708,240 |
| 2022-12-27 | $22.68 | $22.90 | $21.90 | $22.57 | $22.57 | 15,751,080 |
| 2022-12-26 | $23.01 | $23.48 | $22.62 | $22.79 | $22.79 | 17,588,580 |
| 2022-12-23 | $21.75 | $23.60 | $21.38 | $23.01 | $23.01 | 33,301,440 |
| 2022-12-22 | $21.78 | $22.67 | $21.53 | $22.06 | $22.06 | 18,161,960 |
| 2022-12-21 | $21.85 | $22.14 | $21.50 | $21.73 | $21.73 | 11,674,090 |
| 2022-12-20 | $22.15 | $22.23 | $21.02 | $21.82 | $21.82 | 29,266,020 |
| 2022-12-19 | $23.75 | $23.92 | $22.22 | $22.36 | $22.36 | 24,455,130 |
| 2022-12-16 | $22.74 | $23.86 | $22.73 | $23.40 | $23.40 | 21,542,020 |
| 2022-12-15 | $22.73 | $23.15 | $22.53 | $22.69 | $22.69 | 10,018,000 |
| 2022-12-14 | $22.80 | $23.09 | $22.38 | $22.80 | $22.80 | 19,691,340 |
| 2022-12-13 | $23.84 | $23.88 | $22.92 | $23.20 | $23.20 | 19,858,640 |
| 2022-12-12 | $23.00 | $24.19 | $22.82 | $23.84 | $23.84 | 34,355,540 |
| 2022-12-09 | $23.17 | $23.44 | $22.77 | $23.19 | $23.19 | 30,594,370 |
| 2022-12-08 | $22.60 | $24.25 | $22.26 | $23.64 | $23.64 | 53,286,190 |
| 2022-12-07 | $22.50 | $23.99 | $21.61 | $23.29 | $23.29 | 52,871,840 |
| 2022-12-06 | $22.31 | $22.46 | $21.58 | $22.05 | $22.05 | 27,142,120 |
| 2022-12-05 | $23.00 | $23.45 | $21.95 | $22.29 | $22.29 | 31,367,470 |
| 2022-12-01 | $22.40 | $23.58 | $22.21 | $23.09 | $23.09 | 32,393,270 |
| 2022-11-30 | $21.88 | $22.56 | $21.64 | $22.45 | $22.45 | 31,432,920 |
| 2022-11-29 | $20.90 | $22.03 | $20.78 | $21.88 | $21.88 | 29,804,230 |
| 2022-11-28 | $20.57 | $21.27 | $20.50 | $20.90 | $20.90 | 16,589,510 |
| 2022-11-25 | $20.96 | $21.40 | $20.48 | $20.96 | $20.96 | 15,036,330 |
| 2022-11-24 | $20.99 | $21.42 | $20.89 | $21.08 | $21.08 | 19,192,550 |
| 2022-11-23 | $21.38 | $21.56 | $20.40 | $20.94 | $20.94 | 27,857,280 |
| 2022-11-22 | $21.51 | $22.69 | $21.24 | $21.38 | $21.38 | 32,816,170 |
| 2022-11-21 | $21.82 | $21.95 | $21.10 | $21.61 | $21.61 | 31,221,040 |
| 2022-11-18 | $21.69 | $22.38 | $21.59 | $22.04 | $22.04 | 35,334,010 |
| 2022-11-17 | $21.53 | $21.87 | $21.20 | $21.76 | $21.76 | 24,417,840 |
| 2022-11-16 | $20.96 | $22.42 | $20.89 | $21.59 | $21.59 | 40,833,760 |
| 2022-11-15 | $21.20 | $21.54 | $20.50 | $21.03 | $21.03 | 28,360,760 |
| 2022-11-14 | $20.00 | $21.27 | $19.88 | $20.90 | $20.90 | 46,372,300 |
| 2022-11-11 | $19.86 | $21.38 | $19.75 | $19.95 | $19.95 | 55,073,220 |
| 2022-11-10 | $19.99 | $20.09 | $19.52 | $19.52 | $19.52 | 28,058,470 |
| 2022-11-09 | $19.39 | $20.35 | $19.18 | $20.18 | $20.18 | 39,291,630 |
| 2022-11-08 | $19.50 | $19.58 | $18.98 | $19.40 | $19.40 | 19,012,840 |
| 2022-11-07 | $19.40 | $19.70 | $19.19 | $19.59 | $19.59 | 25,031,120 |
| 2022-11-04 | $19.20 | $19.80 | $19.11 | $19.49 | $19.49 | 26,549,640 |
| 2022-11-03 | $19.00 | $19.40 | $18.59 | $19.24 | $19.24 | 38,152,950 |
| 2022-11-02 | $19.80 | $20.19 | $19.13 | $19.28 | $19.28 | 52,097,200 |
| 2022-11-01 | $20.03 | $20.49 | $19.30 | $20.05 | $20.05 | 28,751,250 |
| 2022-10-31 | $19.68 | $20.35 | $19.50 | $20.03 | $20.03 | 22,576,780 |
| 2022-10-28 | $20.60 | $21.38 | $19.70 | $19.88 | $19.88 | 34,262,270 |
| 2022-10-27 | $20.96 | $21.07 | $20.49 | $20.90 | $20.90 | 21,779,580 |
| 2022-10-26 | $19.66 | $21.21 | $19.66 | $21.04 | $21.04 | 40,652,600 |
| 2022-10-25 | $20.34 | $20.60 | $19.32 | $19.66 | $19.66 | 37,149,020 |
| 2022-10-24 | $21.48 | $21.91 | $20.28 | $20.48 | $20.48 | 32,820,410 |
| 2022-10-21 | $20.56 | $21.36 | $20.30 | $21.30 | $21.30 | 34,585,600 |
| 2022-10-20 | $20.00 | $21.45 | $19.95 | $20.55 | $20.55 | 49,226,460 |
| 2022-10-19 | $20.64 | $20.83 | $19.94 | $20.27 | $20.27 | 33,718,520 |
| 2022-10-18 | $19.60 | $21.21 | $19.28 | $20.83 | $20.83 | 69,017,710 |
| 2022-10-17 | $19.90 | $20.44 | $19.28 | $19.46 | $19.46 | 47,688,590 |
| 2022-10-14 | $18.01 | $19.67 | $17.91 | $19.67 | $19.67 | 88,770,120 |
| 2022-10-13 | $17.13 | $18.11 | $17.01 | $17.88 | $17.88 | 29,655,880 |
| 2022-10-12 | $16.66 | $17.32 | $16.45 | $17.19 | $17.19 | 20,328,470 |
| 2022-10-11 | $16.96 | $17.13 | $16.50 | $16.87 | $16.87 | 20,176,610 |
| 2022-10-10 | $17.78 | $18.10 | $16.93 | $17.00 | $17.00 | 26,401,450 |
| 2022-09-30 | $17.68 | $18.10 | $17.50 | $17.53 | $17.53 | 23,087,570 |
| 2022-09-29 | $17.30 | $18.48 | $17.30 | $17.75 | $17.75 | 35,968,660 |
| 2022-09-28 | $16.92 | $17.60 | $16.91 | $17.20 | $17.20 | 41,705,930 |
| 2022-09-27 | $16.32 | $17.16 | $16.20 | $17.12 | $17.12 | 37,922,260 |
| 2022-09-26 | $16.19 | $16.47 | $15.94 | $16.35 | $16.35 | 23,626,430 |
| 2022-09-23 | $16.25 | $16.50 | $15.92 | $16.33 | $16.33 | 18,439,980 |
| 2022-09-22 | $16.41 | $16.49 | $16.18 | $16.22 | $16.22 | 13,655,110 |
| 2022-09-21 | $16.60 | $16.62 | $16.30 | $16.47 | $16.47 | 14,392,910 |
| 2022-09-20 | $16.75 | $16.87 | $16.52 | $16.64 | $16.64 | 14,944,820 |
| 2022-09-19 | $16.96 | $16.98 | $16.40 | $16.63 | $16.63 | 23,198,130 |
| 2022-09-16 | $17.33 | $17.54 | $16.83 | $16.87 | $16.87 | 19,237,230 |
| 2022-09-15 | $17.77 | $17.91 | $17.18 | $17.33 | $17.33 | 22,774,290 |
| 2022-09-14 | $17.50 | $17.88 | $17.23 | $17.72 | $17.72 | 27,694,770 |
| 2022-09-13 | $18.38 | $18.42 | $17.70 | $17.77 | $17.77 | 25,503,000 |
| 2022-09-12 | $18.33 | $18.33 | $18.33 | $18.33 | $18.33 | 0 |
| 2022-09-09 | $17.85 | $18.42 | $17.85 | $18.33 | $18.33 | 24,772,300 |
| 2022-09-08 | $18.11 | $18.28 | $17.68 | $17.83 | $17.83 | 29,776,700 |
| 2022-09-07 | $18.76 | $18.79 | $18.19 | $18.20 | $18.20 | 25,139,790 |
| 2022-09-06 | $18.40 | $18.95 | $18.22 | $18.84 | $18.84 | 26,188,060 |
| 2022-09-05 | $18.56 | $18.64 | $18.07 | $18.26 | $18.26 | 21,993,950 |
| 2022-09-02 | $18.67 | $18.98 | $18.57 | $18.63 | $18.63 | 19,267,900 |
| 2022-09-01 | $18.61 | $18.98 | $18.45 | $18.62 | $18.62 | 20,793,650 |
| 2022-08-31 | $18.99 | $19.26 | $18.40 | $18.65 | $18.65 | 26,722,280 |
| 2022-08-30 | $19.01 | $19.52 | $18.61 | $19.01 | $19.01 | 25,845,370 |
| 2022-08-29 | $19.60 | $19.81 | $18.70 | $18.97 | $18.97 | 46,205,450 |
| 2022-08-26 | $20.66 | $21.06 | $19.70 | $19.91 | $19.91 | 40,297,100 |
| 2022-08-25 | $20.23 | $21.08 | $20.00 | $20.82 | $20.82 | 29,787,720 |
| 2022-08-24 | $20.66 | $20.75 | $19.91 | $20.17 | $20.17 | 23,123,620 |
| 2022-08-23 | $21.22 | $21.28 | $20.38 | $20.45 | $20.45 | 25,063,240 |
| 2022-08-22 | $20.19 | $21.50 | $20.08 | $21.22 | $21.22 | 33,975,540 |
| 2022-08-19 | $21.27 | $21.44 | $20.28 | $20.41 | $20.41 | 38,625,040 |
| 2022-08-18 | $21.14 | $21.66 | $20.83 | $21.38 | $21.38 | 26,088,960 |
| 2022-08-17 | $20.88 | $21.42 | $20.75 | $21.31 | $21.31 | 28,702,990 |
| 2022-08-16 | $20.90 | $21.26 | $20.53 | $20.78 | $20.78 | 31,844,200 |
| 2022-08-15 | $21.34 | $21.67 | $20.88 | $21.03 | $21.03 | 31,671,800 |
| 2022-08-12 | $21.21 | $22.44 | $21.20 | $21.34 | $21.34 | 42,223,610 |
| 2022-08-11 | $20.43 | $22.00 | $20.02 | $21.41 | $21.41 | 45,495,420 |
| 2022-08-10 | $20.21 | $20.66 | $19.99 | $20.39 | $20.39 | 26,934,930 |
| 2022-08-09 | $20.21 | $20.67 | $19.77 | $20.37 | $20.37 | 33,954,360 |
| 2022-08-08 | $20.30 | $20.92 | $20.02 | $20.28 | $20.28 | 52,526,510 |
| 2022-08-05 | $18.78 | $20.40 | $18.78 | $20.20 | $20.20 | 58,391,620 |
| 2022-08-04 | $19.00 | $19.41 | $18.51 | $18.76 | $18.76 | 49,547,290 |
| 2022-08-03 | $17.65 | $19.15 | $17.65 | $18.73 | $18.73 | 64,432,010 |
| 2022-08-02 | $18.19 | $18.30 | $17.55 | $17.65 | $17.65 | 33,775,410 |
| 2022-08-01 | $17.42 | $18.46 | $17.42 | $18.30 | $18.30 | 42,295,040 |
| 2022-07-29 | $18.04 | $18.06 | $17.48 | $17.57 | $17.57 | 33,244,940 |
| 2022-07-28 | $18.19 | $18.28 | $17.73 | $18.07 | $18.07 | 28,195,050 |
| 2022-07-27 | $18.35 | $18.56 | $18.10 | $18.16 | $18.16 | 28,238,350 |
| 2022-07-26 | $18.10 | $18.39 | $17.91 | $18.30 | $18.30 | 33,715,240 |
| 2022-07-25 | $18.50 | $18.81 | $18.00 | $18.06 | $18.06 | 34,862,470 |
| 2022-07-22 | $19.09 | $19.30 | $18.50 | $18.65 | $18.50 | 50,848,630 |
| 2022-07-21 | $19.00 | $20.13 | $18.85 | $19.32 | $19.16 | 77,199,870 |
| 2022-07-20 | $18.00 | $19.48 | $17.88 | $19.29 | $19.13 | 117,452,700 |
| 2022-07-19 | $16.93 | $18.18 | $16.87 | $18.10 | $17.95 | 105,724,380 |
| 2022-07-18 | $17.90 | $17.95 | $16.46 | $16.96 | $16.82 | 114,130,240 |
| 2022-07-15 | $16.10 | $17.71 | $16.00 | $17.71 | $17.56 | 107,211,480 |
| 2022-07-14 | $16.30 | $16.77 | $16.02 | $16.10 | $15.97 | 52,992,640 |
| 2022-07-13 | $15.79 | $15.87 | $15.50 | $15.60 | $15.47 | 21,041,490 |
| 2022-07-12 | $16.25 | $16.28 | $15.71 | $15.82 | $15.69 | 30,133,050 |
| 2022-07-11 | $16.34 | $16.54 | $16.07 | $16.32 | $16.19 | 28,309,550 |
| 2022-07-08 | $16.40 | $16.58 | $16.20 | $16.30 | $16.17 | 24,549,540 |
| 2022-07-07 | $16.70 | $16.77 | $16.33 | $16.35 | $16.22 | 31,482,510 |
| 2022-07-06 | $17.22 | $17.32 | $16.60 | $16.78 | $16.64 | 38,142,990 |
| 2022-07-05 | $17.05 | $17.58 | $16.93 | $17.22 | $17.08 | 54,264,490 |
| 2022-07-04 | $15.90 | $17.17 | $15.80 | $16.98 | $16.84 | 64,618,040 |
| 2022-07-01 | $16.10 | $16.20 | $15.78 | $15.90 | $15.77 | 25,924,780 |
| 2022-06-30 | $15.97 | $16.26 | $15.92 | $16.00 | $15.87 | 30,805,740 |
| 2022-06-29 | $16.20 | $16.55 | $15.88 | $15.91 | $15.78 | 35,693,300 |
| 2022-06-28 | $15.99 | $16.16 | $15.69 | $16.13 | $16.00 | 28,141,840 |
| 2022-06-27 | $16.26 | $16.88 | $15.91 | $16.02 | $15.89 | 45,051,970 |
| 2022-06-24 | $16.27 | $16.66 | $16.15 | $16.27 | $16.14 | 32,584,930 |
| 2022-06-23 | $16.46 | $16.53 | $15.88 | $16.24 | $16.11 | 37,835,730 |
| 2022-06-22 | $17.13 | $17.20 | $16.44 | $16.50 | $16.36 | 54,924,440 |
| 2022-06-21 | $17.34 | $17.67 | $17.14 | $17.29 | $17.15 | 38,538,210 |
| 2022-06-20 | $16.65 | $17.45 | $16.56 | $17.33 | $17.19 | 48,701,650 |
| 2022-06-17 | $16.00 | $16.64 | $15.85 | $16.55 | $16.41 | 29,445,740 |
| 2022-06-16 | $16.17 | $16.38 | $16.11 | $16.21 | $16.08 | 19,223,380 |
| 2022-06-15 | $15.80 | $16.55 | $15.80 | $16.20 | $16.07 | 34,311,730 |
| 2022-06-14 | $15.87 | $15.96 | $15.30 | $15.92 | $15.79 | 30,879,010 |
| 2022-06-13 | $15.36 | $16.17 | $15.27 | $16.15 | $16.02 | 42,650,310 |
| 2022-06-10 | $15.18 | $15.60 | $15.00 | $15.56 | $15.43 | 62,240,800 |
| 2022-06-09 | $16.30 | $16.59 | $14.84 | $15.19 | $15.06 | 71,591,710 |
| 2022-06-08 | $16.50 | $16.69 | $16.30 | $16.48 | $16.34 | 21,210,480 |
| 2022-06-07 | $16.42 | $16.76 | $16.33 | $16.58 | $16.44 | 25,417,470 |
| 2022-06-06 | $16.18 | $16.62 | $15.92 | $16.43 | $16.29 | 29,805,860 |
| 2022-06-02 | $16.38 | $16.55 | $16.10 | $16.16 | $16.03 | 21,421,390 |
| 2022-06-01 | $16.62 | $16.75 | $16.41 | $16.48 | $16.34 | 19,273,780 |
| 2022-05-31 | $16.80 | $17.04 | $16.60 | $16.72 | $16.58 | 26,685,300 |
| 2022-05-30 | $16.93 | $17.16 | $16.22 | $17.06 | $16.92 | 30,618,350 |
| 2022-05-27 | $16.30 | $17.09 | $16.26 | $16.92 | $16.78 | 32,703,880 |
| 2022-05-26 | $16.50 | $16.68 | $15.95 | $16.36 | $16.23 | 25,418,800 |
| 2022-05-25 | $16.46 | $16.65 | $16.20 | $16.49 | $16.35 | 23,425,790 |
| 2022-05-24 | $17.40 | $17.40 | $16.55 | $16.58 | $16.44 | 52,000,690 |
| 2022-05-23 | $17.00 | $18.18 | $16.88 | $17.82 | $17.67 | 90,173,550 |
| 2022-05-20 | $16.06 | $17.08 | $16.05 | $16.92 | $16.78 | 39,379,800 |
| 2022-05-19 | $15.85 | $16.05 | $15.76 | $16.02 | $15.89 | 15,838,950 |
| 2022-05-18 | $16.20 | $16.50 | $16.10 | $16.19 | $16.06 | 16,644,090 |
| 2022-05-17 | $16.35 | $16.42 | $15.80 | $16.20 | $16.07 | 19,803,710 |
| 2022-05-16 | $16.81 | $17.20 | $16.14 | $16.29 | $16.16 | 29,883,890 |
| 2022-05-13 | $17.10 | $17.32 | $16.56 | $16.85 | $16.71 | 30,811,160 |
| 2022-05-12 | $17.36 | $17.98 | $16.86 | $17.21 | $17.07 | 43,776,930 |
| 2022-05-11 | $16.75 | $17.55 | $16.65 | $17.29 | $17.15 | 48,606,310 |
| 2022-05-10 | $16.24 | $16.87 | $16.02 | $16.74 | $16.60 | 34,332,120 |
| 2022-05-09 | $16.40 | $16.67 | $16.12 | $16.45 | $16.31 | 31,538,470 |
| 2022-05-06 | $16.07 | $17.15 | $16.07 | $16.54 | $16.40 | 49,797,780 |
| 2022-05-05 | $15.62 | $16.96 | $15.48 | $16.58 | $16.44 | 61,012,370 |
| 2022-05-04 | $15.62 | $15.62 | $15.62 | $15.62 | $15.49 | 0 |
| 2022-05-03 | $15.62 | $15.62 | $15.62 | $15.62 | $15.49 | 0 |
| 2022-04-29 | $14.19 | $15.62 | $14.12 | $15.62 | $15.49 | 53,951,730 |
| 2022-04-28 | $13.82 | $14.60 | $13.68 | $14.20 | $14.08 | 58,188,360 |
| 2022-04-27 | $13.66 | $14.21 | $13.15 | $14.21 | $14.09 | 21,361,040 |
| 2022-04-26 | $13.83 | $14.17 | $13.61 | $13.68 | $13.57 | 19,236,710 |
| 2022-04-25 | $14.21 | $14.61 | $13.77 | $13.77 | $13.66 | 25,351,610 |
| 2022-04-22 | $14.39 | $14.55 | $14.08 | $14.35 | $14.23 | 11,866,760 |
| 2022-04-21 | $14.73 | $14.95 | $14.32 | $14.40 | $14.28 | 16,671,940 |
| 2022-04-20 | $15.00 | $15.08 | $14.71 | $14.76 | $14.64 | 11,024,170 |
| 2022-04-19 | $15.34 | $15.35 | $14.90 | $14.94 | $14.82 | 11,871,060 |
| 2022-04-18 | $14.83 | $15.35 | $14.66 | $15.27 | $15.14 | 15,852,190 |
| 2022-04-15 | $14.66 | $15.03 | $14.38 | $14.70 | $14.58 | 14,936,290 |
| 2022-04-14 | $14.75 | $14.90 | $14.54 | $14.72 | $14.60 | 16,808,120 |
| 2022-04-13 | $15.04 | $15.19 | $14.71 | $14.73 | $14.61 | 22,096,080 |
| 2022-04-12 | $14.35 | $15.33 | $14.31 | $15.25 | $15.12 | 28,328,990 |
| 2022-04-11 | $15.20 | $15.42 | $14.30 | $14.42 | $14.30 | 48,008,560 |
| 2022-04-08 | $16.06 | $16.17 | $15.42 | $15.63 | $15.50 | 23,549,870 |
| 2022-04-07 | $16.72 | $16.90 | $16.12 | $16.12 | $15.99 | 24,370,140 |
| 2022-04-06 | $16.50 | $17.42 | $16.41 | $16.94 | $16.80 | 44,202,920 |
| 2022-04-05 | $16.13 | $16.13 | $16.13 | $16.13 | $16.00 | 0 |
| 2022-04-04 | $16.13 | $16.13 | $16.13 | $16.13 | $16.00 | 0 |
| 2022-04-01 | $16.85 | $16.85 | $15.70 | $16.13 | $16.00 | 46,960,690 |
| 2022-03-31 | $17.10 | $17.66 | $17.05 | $17.25 | $17.11 | 17,284,320 |
| 2022-03-30 | $16.87 | $17.33 | $16.44 | $17.26 | $17.12 | 17,694,860 |
| 2022-03-29 | $16.65 | $16.92 | $16.59 | $16.66 | $16.52 | 7,257,000 |
| 2022-03-28 | $16.75 | $16.91 | $16.33 | $16.65 | $16.51 | 15,098,240 |
| 2022-03-25 | $17.12 | $17.36 | $16.83 | $16.87 | $16.73 | 11,935,930 |
| 2022-03-24 | $17.00 | $17.33 | $16.74 | $17.23 | $17.09 | 13,463,900 |
| 2022-03-23 | $17.01 | $17.20 | $16.87 | $17.07 | $16.93 | 8,095,050 |
| 2022-03-22 | $17.11 | $17.30 | $16.81 | $17.06 | $16.92 | 12,517,560 |
| 2022-03-21 | $17.34 | $17.55 | $17.02 | $17.29 | $17.15 | 9,375,440 |
| 2022-03-18 | $17.28 | $17.44 | $16.97 | $17.34 | $17.20 | 10,597,260 |
| 2022-03-17 | $16.89 | $17.78 | $16.70 | $17.27 | $17.13 | 24,531,620 |
| 2022-03-16 | $16.45 | $16.70 | $15.60 | $16.55 | $16.41 | 16,885,400 |
| 2022-03-15 | $17.11 | $17.34 | $16.14 | $16.18 | $16.05 | 16,833,990 |
| 2022-03-14 | $17.48 | $18.18 | $17.19 | $17.27 | $17.13 | 22,601,340 |
| 2022-03-10 | $16.54 | $17.52 | $16.53 | $17.35 | $17.21 | 30,532,510 |
| 2022-03-09 | $16.70 | $16.89 | $15.65 | $16.27 | $16.14 | 23,264,670 |
| 2022-03-08 | $17.50 | $17.50 | $16.60 | $16.69 | $16.55 | 19,689,670 |
| 2022-03-07 | $18.04 | $18.04 | $17.35 | $17.41 | $17.27 | 22,235,500 |
| 2022-03-04 | $18.39 | $18.72 | $18.02 | $18.07 | $17.92 | 19,509,660 |
| 2022-03-03 | $18.58 | $19.05 | $18.42 | $18.43 | $18.28 | 17,392,510 |
| 2022-03-02 | $18.66 | $18.67 | $18.43 | $18.54 | $18.39 | 11,450,040 |
| 2022-03-01 | $18.60 | $18.81 | $18.53 | $18.77 | $18.62 | 10,088,280 |
| 2022-02-28 | $18.99 | $19.05 | $18.55 | $18.66 | $18.51 | 14,876,810 |
| 2022-02-25 | $18.88 | $19.18 | $18.78 | $18.94 | $18.78 | 8,647,540 |
| 2022-02-24 | $19.16 | $19.34 | $18.63 | $18.86 | $18.70 | 12,015,220 |
| 2022-02-23 | $18.50 | $19.36 | $18.50 | $19.20 | $19.04 | 15,072,000 |
| 2022-02-22 | $19.09 | $19.09 | $18.41 | $18.49 | $18.34 | 17,977,810 |
| 2022-02-21 | $19.05 | $19.37 | $18.96 | $19.19 | $19.03 | 8,063,900 |
| 2022-02-18 | $19.00 | $19.08 | $18.90 | $19.04 | $18.88 | 5,901,800 |
| 2022-02-17 | $19.37 | $19.42 | $18.95 | $18.99 | $18.83 | 9,624,030 |
| 2022-02-16 | $19.50 | $19.58 | $19.30 | $19.38 | $19.22 | 7,051,350 |
| 2022-02-15 | $19.15 | $19.55 | $18.95 | $19.45 | $19.29 | 10,504,310 |
| 2022-02-14 | $18.70 | $19.25 | $18.61 | $19.05 | $18.89 | 10,533,280 |
| 2022-02-11 | $19.80 | $19.95 | $18.95 | $19.01 | $18.85 | 25,307,190 |
| 2022-02-10 | $20.67 | $20.86 | $19.81 | $19.98 | $19.82 | 14,143,720 |
| 2022-02-09 | $19.97 | $20.21 | $19.74 | $20.18 | $20.01 | 12,221,590 |
| 2022-02-08 | $19.92 | $20.18 | $19.50 | $20.06 | $19.89 | 10,837,980 |
| 2022-02-07 | $20.00 | $20.25 | $19.55 | $19.87 | $19.71 | 14,271,610 |
| 2022-02-04 | $19.61 | $19.61 | $19.61 | $19.61 | $19.45 | 0 |
| 2022-02-03 | $19.61 | $19.61 | $19.61 | $19.61 | $19.45 | 0 |
| 2022-02-02 | $19.61 | $19.61 | $19.61 | $19.61 | $19.45 | 0 |
| 2022-02-01 | $19.61 | $19.61 | $19.61 | $19.61 | $19.45 | 0 |
| 2022-01-28 | $19.88 | $20.04 | $19.56 | $19.61 | $19.45 | 10,068,800 |
| 2022-01-27 | $20.03 | $20.23 | $19.59 | $19.69 | $19.53 | 12,803,400 |
| 2022-01-26 | $20.55 | $20.85 | $19.86 | $20.03 | $19.87 | 15,179,900 |
| 2022-01-25 | $21.47 | $21.87 | $20.55 | $20.57 | $20.40 | 15,130,790 |
| 2022-01-24 | $21.60 | $22.01 | $21.11 | $21.67 | $21.49 | 11,408,920 |
| 2022-01-21 | $22.61 | $22.65 | $21.80 | $22.06 | $21.88 | 14,801,870 |
| 2022-01-20 | $23.06 | $23.32 | $22.33 | $22.57 | $22.38 | 12,652,710 |
| 2022-01-19 | $23.45 | $23.47 | $22.75 | $22.96 | $22.77 | 15,204,940 |
| 2022-01-18 | $23.50 | $23.88 | $23.10 | $23.66 | $23.47 | 10,724,820 |
| 2022-01-17 | $23.51 | $23.85 | $22.88 | $23.62 | $23.43 | 15,325,940 |
| 2022-01-14 | $23.48 | $23.82 | $22.98 | $23.48 | $23.29 | 12,188,350 |
| 2022-01-13 | $24.06 | $24.70 | $23.40 | $23.67 | $23.48 | 13,954,530 |
| 2022-01-12 | $23.94 | $24.42 | $23.65 | $24.06 | $23.86 | 13,517,720 |
| 2022-01-11 | $24.38 | $24.51 | $23.62 | $23.98 | $23.78 | 15,636,840 |
| 2022-01-10 | $24.38 | $24.99 | $24.01 | $24.54 | $24.34 | 18,335,100 |
| 2022-01-07 | $24.58 | $25.50 | $24.22 | $24.27 | $24.07 | 26,629,540 |
| 2022-01-06 | $23.49 | $24.78 | $23.43 | $24.65 | $24.45 | 42,724,590 |
| 2022-01-05 | $22.92 | $23.99 | $22.92 | $23.59 | $23.40 | 38,260,420 |
| 2022-01-04 | $22.63 | $23.05 | $22.45 | $22.67 | $22.48 | 23,191,810 |
| 2022-01-03 | $22.52 | $22.52 | $22.52 | $22.52 | $22.33 | 0 |
| 2021-12-31 | $22.05 | $22.72 | $22.01 | $22.52 | $22.33 | 17,201,070 |
| 2021-12-30 | $22.50 | $22.50 | $22.11 | $22.13 | $21.95 | 14,126,940 |
| 2021-12-29 | $21.95 | $22.66 | $21.86 | $22.50 | $22.31 | 22,505,630 |
| 2021-12-28 | $22.08 | $22.22 | $21.60 | $22.07 | $21.89 | 19,136,880 |
| 2021-12-27 | $21.23 | $22.55 | $20.90 | $22.00 | $21.82 | 28,320,200 |
| 2021-12-24 | $20.90 | $21.28 | $20.75 | $21.20 | $21.03 | 10,737,480 |
| 2021-12-23 | $21.03 | $21.10 | $20.74 | $20.95 | $20.78 | 9,933,150 |
| 2021-12-22 | $21.10 | $21.19 | $20.70 | $21.17 | $21.00 | 12,756,570 |
| 2021-12-21 | $20.48 | $21.12 | $20.45 | $21.05 | $20.88 | 16,537,280 |
| 2021-12-20 | $20.15 | $20.63 | $20.07 | $20.47 | $20.30 | 14,363,570 |
| 2021-12-17 | $20.15 | $20.26 | $20.00 | $20.15 | $19.98 | 8,619,130 |
| 2021-12-16 | $20.41 | $20.58 | $19.98 | $20.15 | $19.98 | 15,581,390 |
| 2021-12-15 | $20.61 | $20.70 | $20.42 | $20.47 | $20.30 | 9,489,950 |
| 2021-12-14 | $20.55 | $20.74 | $20.46 | $20.61 | $20.44 | 7,690,520 |
| 2021-12-13 | $20.74 | $20.91 | $20.52 | $20.59 | $20.42 | 11,201,740 |
| 2021-12-07 | $20.16 | $20.40 | $20.15 | $20.34 | $20.17 | 10,996,890 |
| 2021-12-06 | $20.34 | $20.40 | $20.08 | $20.14 | $19.97 | 7,319,860 |
| 2021-12-03 | $20.37 | $20.37 | $20.37 | $20.37 | $20.20 | 10,037,300 |
| 2021-12-02 | $20.42 | $20.42 | $20.42 | $20.42 | $20.25 | 15,977,350 |
| 2021-12-01 | $21.34 | $21.34 | $20.79 | $20.98 | $20.81 | 10,284,130 |
| 2021-11-30 | $21.00 | $21.42 | $20.98 | $21.25 | $21.07 | 14,724,700 |
| 2021-11-29 | $21.19 | $21.36 | $20.55 | $21.11 | $20.94 | 19,293,670 |
| 2021-11-26 | $21.45 | $21.55 | $20.80 | $21.08 | $20.91 | 18,683,600 |
| 2021-11-25 | $21.35 | $21.55 | $21.15 | $21.44 | $21.26 | 11,407,750 |
| 2021-11-24 | $21.20 | $21.46 | $21.03 | $21.35 | $21.17 | 13,276,020 |
| 2021-11-23 | $22.19 | $22.30 | $21.00 | $21.29 | $21.11 | 31,808,410 |
| 2021-11-22 | $22.50 | $23.13 | $22.24 | $22.31 | $22.13 | 33,502,800 |
| 2021-11-19 | $21.52 | $21.96 | $21.45 | $21.76 | $21.58 | 9,146,810 |
| 2021-11-18 | $22.22 | $22.39 | $21.57 | $21.65 | $21.47 | 12,707,120 |
| 2021-11-17 | $22.18 | $22.37 | $21.97 | $22.26 | $22.08 | 9,633,180 |
| 2021-11-16 | $22.48 | $22.74 | $22.08 | $22.18 | $22.00 | 14,314,820 |
| 2021-11-15 | $22.26 | $22.80 | $22.22 | $22.56 | $22.37 | 10,259,580 |
| 2021-11-12 | $22.33 | $22.74 | $22.12 | $22.55 | $22.36 | 10,821,290 |
| 2021-11-11 | $22.66 | $23.05 | $22.33 | $22.38 | $22.20 | 15,291,760 |
| 2021-11-10 | $21.89 | $23.18 | $21.80 | $22.99 | $22.80 | 30,836,740 |
| 2021-11-09 | $21.80 | $22.32 | $21.60 | $21.94 | $21.76 | 10,505,730 |
| 2021-11-08 | $22.36 | $22.47 | $21.85 | $21.95 | $21.77 | 11,784,300 |
| 2021-11-05 | $22.20 | $22.20 | $22.20 | $22.20 | $22.02 | 15,908,330 |
| 2021-11-04 | $22.01 | $22.33 | $21.92 | $22.20 | $22.02 | 14,115,040 |
| 2021-11-03 | $21.46 | $22.29 | $21.31 | $22.08 | $21.90 | 17,481,460 |
| 2021-11-02 | $21.99 | $22.20 | $21.30 | $21.50 | $21.32 | 17,336,340 |
| 2021-11-01 | $21.11 | $22.20 | $20.79 | $22.00 | $21.82 | 22,661,210 |
| 2021-10-29 | $20.23 | $21.21 | $19.90 | $21.08 | $20.91 | 17,251,450 |
| 2021-10-28 | $20.37 | $20.37 | $19.86 | $20.25 | $20.08 | 10,671,130 |
| 2021-10-27 | $20.80 | $21.30 | $20.30 | $20.41 | $20.24 | 9,994,590 |
| 2021-10-26 | $21.07 | $21.54 | $20.78 | $20.91 | $20.74 | 14,202,990 |
| 2021-10-25 | $21.36 | $21.50 | $20.95 | $21.11 | $20.94 | 14,941,540 |
| 2021-10-22 | $20.37 | $21.68 | $20.35 | $21.52 | $21.34 | 23,626,950 |
| 2021-10-21 | $20.74 | $20.79 | $20.28 | $20.37 | $20.20 | 10,394,940 |
| 2021-10-20 | $20.96 | $20.96 | $20.00 | $20.58 | $20.41 | 13,020,680 |
| 2021-10-19 | $20.07 | $21.08 | $19.88 | $20.78 | $20.61 | 20,503,220 |
| 2021-10-18 | $21.00 | $21.00 | $19.70 | $19.93 | $19.77 | 20,831,500 |
| 2021-10-15 | $20.50 | $21.38 | $20.16 | $21.12 | $20.95 | 21,023,970 |
| 2021-10-14 | $21.10 | $21.29 | $20.19 | $20.26 | $20.09 | 20,013,690 |
| 2021-10-13 | $21.40 | $21.50 | $20.75 | $21.10 | $20.93 | 12,029,510 |
| 2021-10-12 | $21.05 | $21.58 | $20.66 | $21.50 | $21.32 | 16,049,410 |
| 2021-10-11 | $20.86 | $21.95 | $20.78 | $21.06 | $20.89 | 19,572,130 |
| 2021-09-30 | $19.93 | $20.33 | $19.75 | $20.16 | $19.99 | 12,557,450 |
| 2021-09-29 | $19.80 | $20.23 | $19.62 | $19.87 | $19.71 | 10,918,490 |
| 2021-09-28 | $20.20 | $20.46 | $19.74 | $20.03 | $19.87 | 14,856,600 |
| 2021-09-27 | $19.86 | $20.26 | $19.72 | $20.02 | $19.86 | 16,351,670 |
| 2021-09-24 | $19.96 | $20.40 | $19.80 | $19.86 | $19.70 | 16,336,320 |
| 2021-09-23 | $19.10 | $20.20 | $19.02 | $19.86 | $19.70 | 27,678,970 |
| 2021-09-22 | $18.63 | $19.16 | $18.58 | $19.11 | $18.95 | 23,510,670 |
| 2021-09-21 | $19.55 | $19.55 | $19.55 | $19.55 | $19.39 | 0 |
| 2021-09-20 | $19.55 | $19.55 | $19.55 | $19.55 | $19.39 | 0 |
| 2021-09-17 | $19.82 | $19.99 | $19.12 | $19.55 | $19.39 | 23,736,320 |
| 2021-09-16 | $20.17 | $20.45 | $19.75 | $19.75 | $19.59 | 19,192,240 |
| 2021-09-15 | $21.00 | $21.00 | $20.10 | $20.30 | $20.13 | 18,145,070 |
| 2021-09-14 | $21.39 | $21.85 | $20.75 | $20.84 | $20.67 | 20,774,480 |
| 2021-09-13 | $21.99 | $22.16 | $21.16 | $21.30 | $21.12 | 14,323,030 |
| 2021-09-09 | $22.46 | $22.63 | $21.93 | $22.15 | $21.97 | 13,339,740 |
| 2021-09-08 | $22.45 | $22.65 | $22.16 | $22.44 | $22.26 | 11,589,770 |
| 2021-09-07 | $22.53 | $22.66 | $22.15 | $22.44 | $22.26 | 11,781,680 |
| 2021-09-06 | $22.38 | $22.98 | $22.33 | $22.44 | $22.26 | 13,950,780 |
| 2021-09-03 | $22.10 | $22.60 | $21.68 | $22.40 | $22.22 | 9,484,220 |
| 2021-09-02 | $22.25 | $22.45 | $21.91 | $22.10 | $21.92 | 10,885,810 |
| 2021-09-01 | $21.50 | $22.54 | $21.16 | $22.24 | $22.06 | 14,004,990 |
| 2021-08-31 | $21.40 | $21.67 | $20.82 | $21.62 | $21.44 | 13,367,670 |
| 2021-08-30 | $22.20 | $22.20 | $21.10 | $21.42 | $21.24 | 19,477,460 |
| 2021-08-27 | $22.71 | $22.78 | $21.67 | $21.90 | $21.72 | 15,196,760 |
| 2021-08-26 | $23.03 | $23.09 | $22.18 | $22.36 | $22.18 | 16,426,600 |
| 2021-08-25 | $23.18 | $23.29 | $22.88 | $23.09 | $22.90 | 5,603,000 |
| 2021-08-24 | $22.84 | $23.36 | $22.70 | $23.18 | $22.99 | 8,211,640 |
| 2021-08-23 | $23.40 | $23.40 | $22.70 | $22.88 | $22.69 | 13,730,260 |
| 2021-08-20 | $24.30 | $24.31 | $22.93 | $23.40 | $23.21 | 17,772,720 |
| 2021-08-19 | $24.41 | $25.62 | $24.38 | $24.58 | $24.38 | 20,794,500 |
| 2021-08-18 | $23.40 | $23.80 | $23.10 | $23.73 | $23.53 | 9,019,650 |
| 2021-08-17 | $23.40 | $23.97 | $23.17 | $23.47 | $23.28 | 9,174,620 |
| 2021-08-16 | $23.60 | $23.86 | $23.20 | $23.52 | $23.33 | 6,555,750 |
| 2021-08-13 | $23.02 | $24.00 | $23.02 | $23.52 | $23.33 | 9,307,440 |
| 2021-08-12 | $23.68 | $23.89 | $22.90 | $22.95 | $22.76 | 13,137,690 |
| 2021-08-11 | $23.77 | $24.59 | $23.66 | $23.79 | $23.59 | 13,758,460 |
| 2021-08-10 | $23.66 | $24.26 | $22.82 | $24.16 | $23.96 | 17,445,960 |
| 2021-08-09 | $22.95 | $23.67 | $22.62 | $23.40 | $23.21 | 12,329,460 |
| 2021-08-06 | $23.36 | $23.36 | $22.50 | $23.06 | $22.87 | 13,986,470 |
| 2021-08-05 | $24.00 | $24.43 | $23.45 | $23.53 | $23.34 | 12,036,340 |
| 2021-08-04 | $24.67 | $24.67 | $23.90 | $24.08 | $23.88 | 12,423,260 |
| 2021-08-03 | $23.32 | $25.10 | $23.30 | $24.72 | $24.52 | 18,809,980 |
| 2021-08-02 | $23.47 | $23.65 | $22.50 | $23.53 | $23.34 | 15,968,440 |
| 2021-07-30 | $22.65 | $24.10 | $22.10 | $23.67 | $23.48 | 18,059,080 |
| 2021-07-29 | $23.00 | $23.30 | $22.40 | $22.65 | $22.46 | 18,299,720 |
| 2021-07-28 | $22.81 | $23.00 | $21.82 | $22.63 | $22.44 | 17,071,590 |
| 2021-07-27 | $23.98 | $24.15 | $22.60 | $22.89 | $22.70 | 17,339,790 |
| 2021-07-26 | $25.50 | $25.50 | $23.81 | $24.00 | $23.70 | 20,952,570 |
| 2021-07-23 | $26.06 | $26.09 | $25.27 | $25.83 | $25.51 | 10,957,900 |
| 2021-07-22 | $26.31 | $26.48 | $25.90 | $26.06 | $25.73 | 13,774,850 |
| 2021-07-21 | $26.58 | $26.70 | $26.03 | $26.27 | $25.94 | 12,396,860 |
| 2021-07-20 | $27.27 | $27.39 | $26.32 | $26.55 | $26.22 | 11,210,030 |
| 2021-07-19 | $27.75 | $27.88 | $26.67 | $26.90 | $26.56 | 16,839,040 |
| 2021-07-16 | $28.59 | $28.90 | $27.81 | $27.91 | $27.56 | 18,123,560 |
| 2021-07-15 | $28.19 | $29.13 | $27.90 | $28.63 | $28.27 | 27,418,870 |
| 2021-07-14 | $25.49 | $28.61 | $25.37 | $28.20 | $27.85 | 48,455,810 |
| 2021-07-13 | $25.10 | $26.16 | $25.10 | $26.16 | $25.83 | 26,639,970 |
| 2021-07-12 | $24.49 | $24.55 | $23.58 | $23.78 | $23.48 | 23,338,580 |
| 2021-07-08 | $25.77 | $25.77 | $24.65 | $24.66 | $24.35 | 11,995,920 |
| 2021-07-07 | $25.50 | $25.99 | $25.25 | $25.66 | $25.34 | 8,355,390 |
| 2021-07-06 | $26.00 | $26.08 | $24.67 | $25.53 | $25.21 | 13,274,440 |
| 2021-07-05 | $26.28 | $26.69 | $25.34 | $25.73 | $25.41 | 12,699,490 |
| 2021-07-01 | $28.07 | $28.50 | $27.80 | $27.86 | $27.51 | 8,040,080 |
| 2021-06-30 | $27.70 | $28.38 | $27.51 | $28.27 | $27.92 | 10,772,330 |
| 2021-06-29 | $28.10 | $28.26 | $27.66 | $27.70 | $27.35 | 6,676,300 |
| 2021-06-28 | $27.70 | $28.16 | $27.40 | $28.02 | $27.67 | 8,543,100 |
| 2021-06-25 | $27.60 | $27.85 | $27.35 | $27.71 | $27.36 | 5,442,650 |
| 2021-06-24 | $27.53 | $28.16 | $27.50 | $27.61 | $27.26 | 6,824,300 |
| 2021-06-23 | $28.05 | $28.23 | $27.50 | $27.61 | $27.26 | 8,557,620 |
| 2021-06-22 | $27.92 | $28.50 | $27.65 | $28.05 | $27.70 | 8,915,260 |
| 2021-06-21 | $27.25 | $28.22 | $26.94 | $28.04 | $27.69 | 14,917,290 |
| 2021-06-18 | $27.21 | $27.50 | $26.86 | $27.27 | $26.93 | 10,223,180 |
| 2021-06-17 | $26.15 | $27.56 | $26.13 | $27.26 | $26.92 | 16,638,820 |
| 2021-06-16 | $26.41 | $27.09 | $26.11 | $26.17 | $25.84 | 12,958,550 |
| 2021-06-15 | $26.75 | $26.80 | $25.83 | $26.42 | $26.09 | 16,368,410 |
| 2021-06-14 | $26.66 | $26.66 | $26.66 | $26.66 | $26.33 | 0 |
| 2021-06-11 | $27.10 | $27.40 | $26.59 | $26.66 | $26.33 | 21,656,580 |
| 2021-06-10 | $26.96 | $27.20 | $26.66 | $27.09 | $26.75 | 12,769,680 |
| 2021-06-09 | $26.98 | $27.51 | $26.52 | $26.94 | $26.60 | 15,300,120 |
| 2021-06-08 | $26.79 | $27.82 | $26.79 | $26.98 | $26.64 | 20,279,560 |
| 2021-06-07 | $27.05 | $27.19 | $26.50 | $26.77 | $26.43 | 16,136,910 |
| 2021-06-04 | $27.12 | $27.35 | $26.80 | $27.06 | $26.72 | 13,827,170 |
| 2021-06-03 | $27.40 | $27.51 | $26.95 | $27.02 | $26.68 | 14,331,050 |
| 2021-06-02 | $28.52 | $28.68 | $27.34 | $27.45 | $27.11 | 18,342,940 |
| 2021-06-01 | $28.65 | $28.65 | $27.78 | $28.53 | $28.17 | 19,687,500 |
| 2021-05-31 | $27.90 | $28.58 | $27.70 | $28.27 | $27.92 | 18,710,180 |
| 2021-05-28 | $28.80 | $28.80 | $27.68 | $27.86 | $27.51 | 22,277,170 |
| 2021-05-27 | $29.01 | $29.06 | $28.51 | $28.90 | $28.54 | 10,507,940 |
| 2021-05-26 | $29.50 | $29.74 | $29.00 | $29.06 | $28.70 | 11,107,890 |
| 2021-05-25 | $29.02 | $29.94 | $28.94 | $29.75 | $29.38 | 16,266,170 |
| 2021-05-24 | $28.45 | $29.10 | $28.20 | $28.61 | $28.25 | 7,668,700 |
| 2021-05-21 | $29.09 | $29.24 | $28.21 | $28.45 | $28.09 | 9,923,590 |
| 2021-05-20 | $29.40 | $29.55 | $28.14 | $29.09 | $28.72 | 16,009,600 |
| 2021-05-19 | $29.90 | $29.90 | $29.02 | $29.28 | $28.91 | 9,990,110 |
| 2021-05-18 | $30.15 | $30.46 | $28.70 | $29.58 | $29.21 | 16,577,080 |
| 2021-05-17 | $29.97 | $31.27 | $29.90 | $30.15 | $29.77 | 21,619,880 |
| 2021-05-14 | $29.97 | $30.80 | $29.47 | $29.98 | $29.60 | 12,396,550 |
| 2021-05-13 | $29.68 | $30.24 | $29.08 | $29.97 | $29.59 | 8,120,430 |
| 2021-05-12 | $29.70 | $30.08 | $28.95 | $29.81 | $29.44 | 9,807,220 |
| 2021-05-11 | $30.29 | $30.44 | $29.45 | $29.82 | $29.45 | 7,736,410 |
| 2021-05-10 | $30.75 | $31.13 | $29.75 | $30.16 | $29.78 | 7,878,880 |
| 2021-05-07 | $32.41 | $32.44 | $30.18 | $30.35 | $29.97 | 10,743,760 |
| 2021-05-06 | $33.11 | $33.22 | $31.66 | $32.25 | $31.85 | 11,182,680 |
| 2021-05-05 | $32.92 | $32.92 | $32.92 | $32.92 | $32.51 | 0 |
| 2021-05-04 | $32.92 | $32.92 | $32.92 | $32.92 | $32.51 | 0 |
| 2021-04-30 | $32.60 | $33.67 | $32.29 | $32.92 | $32.51 | 8,698,880 |
| 2021-04-29 | $32.22 | $33.32 | $32.22 | $32.87 | $32.46 | 12,500,170 |
| 2021-04-28 | $33.44 | $33.88 | $31.97 | $32.47 | $32.06 | 17,419,490 |
| 2021-04-27 | $31.11 | $33.08 | $31.00 | $32.95 | $32.54 | 14,398,060 |
| 2021-04-26 | $31.99 | $33.74 | $31.18 | $31.33 | $30.94 | 18,785,840 |
| 2021-04-23 | $32.05 | $32.05 | $31.05 | $31.39 | $31.00 | 6,948,140 |
| 2021-04-22 | $31.50 | $32.46 | $31.08 | $31.76 | $31.36 | 9,353,800 |
| 2021-04-21 | $31.33 | $31.95 | $31.26 | $31.50 | $31.10 | 7,140,210 |
| 2021-04-20 | $32.38 | $32.50 | $30.79 | $31.45 | $31.06 | 13,159,830 |
| 2021-04-19 | $32.09 | $32.79 | $32.00 | $32.40 | $31.99 | 8,856,820 |
| 2021-04-16 | $33.76 | $34.02 | $31.80 | $32.79 | $32.38 | 11,432,940 |
| 2021-04-15 | $33.98 | $34.20 | $33.34 | $34.07 | $33.64 | 9,440,650 |
| 2021-04-14 | $32.48 | $34.50 | $32.10 | $33.96 | $33.53 | 17,518,620 |
| 2021-04-13 | $32.44 | $32.74 | $31.58 | $32.46 | $32.05 | 8,182,920 |
| 2021-04-12 | $31.90 | $32.47 | $31.50 | $32.11 | $31.71 | 9,853,270 |
| 2021-04-09 | $31.88 | $32.44 | $31.58 | $32.00 | $31.60 | 5,656,740 |
| 2021-04-08 | $31.79 | $32.07 | $31.38 | $31.92 | $31.52 | 7,708,720 |
| 2021-04-07 | $32.26 | $33.00 | $30.85 | $31.88 | $31.48 | 11,980,870 |
| 2021-04-06 | $31.63 | $33.22 | $31.63 | $32.26 | $31.86 | 11,560,730 |
| 2021-04-05 | $31.46 | $31.46 | $31.46 | $31.46 | $31.07 | 0 |
| 2021-04-02 | $31.50 | $32.00 | $30.87 | $31.46 | $31.07 | 5,926,170 |
| 2021-04-01 | $30.56 | $32.01 | $30.08 | $31.50 | $31.10 | 12,552,320 |
| 2021-03-31 | $30.65 | $30.82 | $30.09 | $30.78 | $30.39 | 6,967,930 |
| 2021-03-30 | $30.72 | $31.48 | $30.22 | $30.83 | $30.44 | 9,613,670 |
| 2021-03-29 | $30.85 | $31.43 | $30.45 | $30.50 | $30.12 | 9,516,620 |
| 2021-03-26 | $31.11 | $31.55 | $30.19 | $30.87 | $30.48 | 13,075,170 |
| 2021-03-25 | $31.39 | $31.81 | $30.90 | $30.98 | $30.59 | 11,004,660 |
| 2021-03-24 | $31.66 | $32.08 | $31.20 | $31.55 | $31.15 | 13,777,760 |
| 2021-03-23 | $31.89 | $32.39 | $31.62 | $31.90 | $31.50 | 13,728,300 |
| 2021-03-22 | $29.70 | $32.09 | $29.58 | $31.66 | $31.26 | 28,660,530 |
| 2021-03-19 | $28.49 | $30.45 | $28.39 | $30.44 | $30.06 | 35,206,730 |
| 2021-03-18 | $26.40 | $27.87 | $26.25 | $27.68 | $27.33 | 13,910,970 |
| 2021-03-17 | $26.26 | $26.60 | $26.08 | $26.38 | $26.05 | 6,295,090 |
| 2021-03-16 | $25.81 | $26.68 | $25.76 | $26.43 | $26.10 | 8,370,320 |
| 2021-03-15 | $26.51 | $26.70 | $25.50 | $25.95 | $25.62 | 11,807,410 |
| 2021-03-12 | $26.35 | $26.87 | $26.02 | $26.85 | $26.51 | 11,380,340 |
| 2021-03-11 | $26.10 | $26.35 | $25.61 | $26.35 | $26.02 | 13,082,410 |
| 2021-03-10 | $26.20 | $26.48 | $25.52 | $26.10 | $25.77 | 11,446,190 |
| 2021-03-09 | $26.10 | $26.28 | $25.33 | $25.74 | $25.42 | 12,576,930 |
| 2021-03-08 | $27.36 | $27.75 | $26.00 | $26.05 | $25.72 | 11,473,240 |
| 2021-03-05 | $27.65 | $27.88 | $26.80 | $27.25 | $26.91 | 7,453,950 |
| 2021-03-04 | $28.43 | $28.59 | $27.29 | $27.67 | $27.32 | 11,648,850 |
| 2021-03-03 | $28.97 | $29.08 | $28.55 | $28.59 | $28.23 | 6,783,470 |
| 2021-03-02 | $29.30 | $29.65 | $28.83 | $28.97 | $28.61 | 9,038,420 |
| 2021-03-01 | $29.48 | $29.68 | $28.50 | $29.30 | $28.93 | 11,213,940 |
| 2021-02-26 | $28.68 | $30.32 | $28.43 | $29.73 | $29.36 | 10,485,420 |
| 2021-02-25 | $29.06 | $29.99 | $28.68 | $29.19 | $28.82 | 10,964,210 |
| 2021-02-24 | $30.25 | $30.45 | $28.67 | $29.06 | $28.70 | 12,287,700 |
| 2021-02-23 | $28.00 | $30.58 | $27.82 | $30.20 | $29.82 | 22,181,670 |
| 2021-02-22 | $28.67 | $29.45 | $28.18 | $28.30 | $27.94 | 13,352,510 |
| 2021-02-19 | $30.34 | $30.34 | $28.01 | $29.05 | $28.69 | 20,867,430 |
| 2021-02-18 | $30.50 | $30.84 | $29.52 | $30.26 | $29.88 | 26,156,980 |
| 2021-02-17 | $30.01 | $30.01 | $30.01 | $30.01 | $29.63 | 0 |
| 2021-02-16 | $30.01 | $30.01 | $30.01 | $30.01 | $29.63 | 0 |
| 2021-02-15 | $30.01 | $30.01 | $30.01 | $30.01 | $29.63 | 0 |
| 2021-02-12 | $30.01 | $30.01 | $30.01 | $30.01 | $29.63 | 0 |
| 2021-02-11 | $30.01 | $30.01 | $30.01 | $30.01 | $29.63 | 0 |
| 2021-02-10 | $27.47 | $30.01 | $27.20 | $30.01 | $29.63 | 24,058,360 |
| 2021-02-09 | $27.03 | $27.55 | $26.40 | $27.28 | $26.94 | 11,863,410 |
| 2021-02-08 | $26.45 | $28.10 | $26.40 | $26.78 | $26.44 | 19,346,690 |
| 2021-02-05 | $26.30 | $26.83 | $26.00 | $26.09 | $25.76 | 15,324,060 |
| 2021-02-04 | $26.84 | $26.87 | $26.02 | $26.50 | $26.17 | 12,543,000 |
| 2021-02-03 | $27.01 | $27.92 | $26.22 | $26.72 | $26.38 | 15,378,250 |
| 2021-02-02 | $27.16 | $27.35 | $25.89 | $26.89 | $26.55 | 27,122,980 |
| 2021-02-01 | $27.73 | $27.78 | $26.98 | $27.11 | $26.77 | 13,763,200 |
| 2021-01-29 | $28.50 | $29.50 | $26.97 | $27.26 | $26.92 | 21,581,380 |
| 2021-01-28 | $30.60 | $30.84 | $28.22 | $28.41 | $28.05 | 23,334,250 |
| 2021-01-27 | $30.62 | $31.48 | $30.51 | $30.76 | $30.37 | 11,676,460 |
| 2021-01-26 | $31.69 | $31.70 | $30.59 | $30.81 | $30.42 | 13,282,570 |
| 2021-01-25 | $31.31 | $32.16 | $31.10 | $31.95 | $31.55 | 25,543,580 |
| 2021-01-22 | $31.74 | $32.20 | $30.67 | $31.10 | $30.71 | 31,745,490 |
| 2021-01-21 | $30.00 | $32.86 | $29.98 | $31.15 | $30.76 | 37,478,680 |
| 2021-01-20 | $28.78 | $30.55 | $28.01 | $30.22 | $29.84 | 26,829,990 |
| 2021-01-19 | $28.36 | $28.85 | $28.06 | $28.19 | $27.84 | 16,879,750 |
| 2021-01-18 | $29.98 | $29.98 | $28.21 | $28.39 | $28.03 | 22,947,840 |
| 2021-01-15 | $28.79 | $30.48 | $28.79 | $29.89 | $29.51 | 25,006,960 |
| 2021-01-14 | $27.78 | $28.96 | $27.61 | $28.20 | $27.85 | 19,037,750 |
| 2021-01-13 | $29.49 | $29.81 | $27.69 | $27.80 | $27.45 | 31,342,300 |
| 2021-01-12 | $29.60 | $29.74 | $28.57 | $29.49 | $29.12 | 25,120,980 |
| 2021-01-11 | $31.55 | $31.55 | $29.60 | $29.65 | $29.28 | 17,306,420 |
| 2021-01-08 | $30.15 | $31.25 | $30.11 | $31.15 | $30.76 | 16,500,720 |
| 2021-01-07 | $31.78 | $32.14 | $29.53 | $30.20 | $29.82 | 21,342,540 |
| 2021-01-06 | $31.30 | $31.75 | $30.90 | $31.50 | $31.10 | 15,237,830 |
| 2021-01-05 | $31.70 | $32.18 | $30.42 | $31.30 | $30.91 | 25,555,220 |
| 2021-01-04 | $33.51 | $33.80 | $31.50 | $31.84 | $31.44 | 25,221,770 |
| 2021-01-01 | $33.88 | $33.88 | $33.88 | $33.88 | $33.45 | 0 |
| 2020-12-31 | $33.30 | $34.07 | $33.01 | $33.88 | $33.45 | 13,272,910 |
| 2020-12-30 | $32.08 | $33.70 | $31.72 | $33.60 | $33.18 | 12,446,570 |
| 2020-12-29 | $31.92 | $32.38 | $31.62 | $32.08 | $31.68 | 6,636,900 |
| 2020-12-28 | $31.91 | $32.38 | $31.60 | $31.87 | $31.47 | 8,410,550 |
| 2020-12-25 | $31.00 | $32.61 | $31.00 | $31.70 | $31.30 | 12,729,730 |
| 2020-12-24 | $31.71 | $31.71 | $30.86 | $31.00 | $30.61 | 11,227,420 |
| 2020-12-23 | $32.08 | $32.50 | $30.40 | $31.79 | $31.39 | 23,790,870 |
| 2020-12-22 | $33.85 | $33.93 | $31.31 | $31.94 | $31.54 | 24,343,020 |
| 2020-12-21 | $33.82 | $34.19 | $32.78 | $33.79 | $33.37 | 10,452,570 |
| 2020-12-18 | $35.37 | $35.55 | $33.76 | $33.76 | $33.34 | 7,098,360 |
| 2020-12-17 | $33.45 | $35.59 | $33.45 | $34.81 | $34.37 | 17,415,630 |
| 2020-12-16 | $33.18 | $33.80 | $32.77 | $33.00 | $32.59 | 7,053,450 |
| 2020-12-15 | $31.95 | $33.73 | $31.91 | $33.38 | $32.96 | 15,130,150 |
| 2020-12-14 | $31.95 | $31.98 | $30.99 | $31.85 | $31.45 | 11,333,240 |
| 2020-12-11 | $33.20 | $33.45 | $31.47 | $31.94 | $31.54 | 10,417,990 |
| 2020-12-10 | $32.66 | $33.36 | $32.40 | $33.30 | $32.88 | 5,261,400 |
| 2020-12-09 | $34.00 | $34.00 | $32.64 | $32.81 | $32.40 | 8,306,770 |
| 2020-12-08 | $33.80 | $34.30 | $33.60 | $33.60 | $33.18 | 4,562,870 |
| 2020-12-07 | $33.68 | $34.25 | $33.43 | $33.90 | $33.47 | 6,244,540 |
| 2020-12-04 | $33.08 | $33.97 | $32.50 | $33.81 | $33.39 | 8,761,990 |
| 2020-12-03 | $33.78 | $34.45 | $33.20 | $33.72 | $33.30 | 6,750,120 |
| 2020-12-02 | $33.71 | $34.05 | $32.76 | $33.86 | $33.44 | 7,905,530 |
| 2020-12-01 | $32.60 | $34.11 | $32.45 | $33.68 | $33.26 | 8,808,710 |
| 2020-11-30 | $32.63 | $33.30 | $31.78 | $33.30 | $32.88 | 17,577,190 |
| 2020-11-27 | $32.85 | $32.85 | $32.00 | $32.78 | $32.37 | 4,872,020 |
| 2020-11-26 | $32.48 | $32.58 | $31.68 | $32.55 | $32.14 | 9,796,340 |
| 2020-11-25 | $34.92 | $34.92 | $32.08 | $32.44 | $32.03 | 17,719,650 |
| 2020-11-24 | $36.00 | $36.00 | $34.22 | $34.92 | $34.48 | 8,284,880 |
| 2020-11-23 | $36.18 | $36.35 | $34.93 | $35.75 | $35.30 | 8,211,830 |
| 2020-11-20 | $35.00 | $36.20 | $35.00 | $36.04 | $35.59 | 5,916,340 |
| 2020-11-19 | $34.73 | $35.20 | $34.35 | $35.18 | $34.74 | 4,430,240 |
| 2020-11-18 | $34.16 | $35.46 | $34.16 | $34.93 | $34.49 | 6,710,200 |
| 2020-11-17 | $35.45 | $35.55 | $34.14 | $34.52 | $34.09 | 8,368,080 |
| 2020-11-16 | $35.10 | $35.85 | $34.71 | $35.57 | $35.12 | 4,636,090 |
| 2020-11-13 | $34.91 | $35.25 | $34.55 | $35.16 | $34.72 | 5,272,610 |
| 2020-11-12 | $35.13 | $35.68 | $34.80 | $34.83 | $34.39 | 5,586,630 |
| 2020-11-11 | $35.59 | $36.29 | $35.10 | $35.25 | $34.81 | 7,702,950 |
| 2020-11-10 | $35.70 | $36.66 | $35.37 | $35.82 | $35.37 | 9,093,280 |
| 2020-11-09 | $35.66 | $36.58 | $35.32 | $35.42 | $34.98 | 10,600,260 |
| 2020-11-06 | $35.69 | $35.97 | $34.78 | $35.82 | $35.37 | 9,586,230 |
| 2020-11-05 | $35.53 | $36.08 | $35.03 | $35.70 | $35.25 | 8,874,200 |
| 2020-11-04 | $34.00 | $35.92 | $33.50 | $35.53 | $35.08 | 17,061,760 |
| 2020-11-03 | $34.88 | $35.04 | $33.70 | $34.20 | $33.77 | 12,208,080 |
| 2020-11-02 | $33.09 | $35.41 | $33.09 | $34.70 | $34.26 | 20,005,120 |
| 2020-10-30 | $32.80 | $33.80 | $32.39 | $32.88 | $32.47 | 9,795,270 |
| 2020-10-29 | $32.28 | $32.95 | $32.00 | $32.70 | $32.29 | 11,750,890 |
| 2020-10-28 | $32.99 | $33.29 | $32.06 | $32.30 | $31.89 | 9,587,050 |
| 2020-10-27 | $32.89 | $33.44 | $32.20 | $33.38 | $32.96 | 10,304,110 |
| 2020-10-26 | $31.12 | $32.96 | $30.01 | $32.88 | $32.47 | 15,212,910 |
| 2020-10-23 | $31.28 | $32.56 | $30.73 | $31.06 | $30.67 | 7,790,850 |
| 2020-10-22 | $32.00 | $32.33 | $31.11 | $31.41 | $31.02 | 7,385,320 |
| 2020-10-21 | $31.97 | $32.25 | $31.25 | $31.67 | $31.27 | 5,637,890 |
| 2020-10-20 | $30.83 | $32.06 | $30.71 | $31.88 | $31.48 | 11,180,570 |
| 2020-10-19 | $32.96 | $33.10 | $30.66 | $30.82 | $30.43 | 16,094,630 |
| 2020-10-16 | $32.97 | $33.44 | $32.50 | $32.69 | $32.28 | 7,281,880 |
| 2020-10-15 | $33.41 | $33.62 | $32.63 | $32.81 | $32.40 | 8,635,140 |
| 2020-10-14 | $33.58 | $34.77 | $33.18 | $33.46 | $33.04 | 12,557,050 |
| 2020-10-13 | $33.41 | $34.10 | $33.18 | $33.62 | $33.20 | 11,074,290 |
| 2020-10-12 | $32.76 | $33.50 | $32.35 | $33.41 | $32.99 | 10,035,270 |
| 2020-10-09 | $33.00 | $33.52 | $32.15 | $32.50 | $32.09 | 10,170,200 |
| 2020-10-08 | $32.22 | $32.22 | $32.22 | $32.22 | $31.82 | 0 |
| 2020-10-07 | $32.22 | $32.22 | $32.22 | $32.22 | $31.82 | 0 |
| 2020-10-06 | $32.22 | $32.22 | $32.22 | $32.22 | $31.82 | 0 |
| 2020-10-05 | $32.22 | $32.22 | $32.22 | $32.22 | $31.82 | 0 |
| 2020-10-02 | $32.22 | $32.22 | $32.22 | $32.22 | $31.82 | 0 |
| 2020-10-01 | $32.22 | $32.22 | $32.22 | $32.22 | $31.82 | 0 |
| 2020-09-30 | $31.39 | $33.22 | $31.09 | $32.22 | $31.82 | 9,302,100 |
| 2020-09-29 | $31.40 | $31.88 | $30.85 | $31.24 | $30.85 | 4,900,850 |
| 2020-09-28 | $31.89 | $32.29 | $31.02 | $31.21 | $30.82 | 4,146,850 |
| 2020-09-25 | $32.32 | $32.71 | $31.78 | $31.86 | $31.46 | 4,720,380 |
| 2020-09-24 | $33.10 | $33.20 | $32.26 | $32.38 | $31.97 | 5,527,150 |
| 2020-09-23 | $32.16 | $33.57 | $31.59 | $32.84 | $32.43 | 11,786,100 |
| 2020-09-22 | $32.10 | $33.23 | $31.63 | $31.80 | $31.40 | 7,677,400 |
| 2020-09-21 | $32.41 | $32.93 | $32.16 | $32.48 | $32.07 | 5,961,330 |
| 2020-09-18 | $31.52 | $32.60 | $31.15 | $32.46 | $32.05 | 10,695,450 |
| 2020-09-17 | $32.48 | $32.59 | $31.15 | $31.53 | $31.13 | 7,891,750 |
| 2020-09-16 | $32.43 | $34.29 | $32.10 | $32.35 | $31.94 | 11,277,430 |
| 2020-09-15 | $31.80 | $32.63 | $31.52 | $32.55 | $32.14 | 8,773,960 |
| 2020-09-14 | $32.31 | $32.35 | $31.18 | $31.80 | $31.40 | 14,233,040 |
| 2020-09-11 | $30.00 | $32.99 | $30.00 | $32.31 | $31.90 | 15,587,300 |
| 2020-09-10 | $32.00 | $32.00 | $32.00 | $32.00 | $31.60 | 0 |
| 2020-09-09 | $33.57 | $33.76 | $31.50 | $32.00 | $31.60 | 17,148,230 |
| 2020-09-08 | $34.77 | $34.92 | $33.19 | $33.96 | $33.53 | 12,551,700 |
| 2020-09-07 | $35.87 | $35.87 | $34.14 | $34.34 | $33.91 | 14,101,020 |
| 2020-09-04 | $35.42 | $36.11 | $35.11 | $35.90 | $35.45 | 7,913,320 |
| 2020-09-03 | $36.81 | $37.19 | $35.88 | $36.08 | $35.63 | 8,547,180 |
| 2020-09-02 | $37.64 | $37.79 | $36.58 | $36.85 | $36.39 | 7,279,960 |
| 2020-09-01 | $37.20 | $38.02 | $36.70 | $37.27 | $36.80 | 9,652,780 |
| 2020-08-31 | $37.04 | $38.61 | $37.00 | $37.41 | $36.94 | 16,149,900 |
| 2020-08-28 | $35.00 | $37.55 | $34.66 | $37.03 | $36.57 | 20,212,080 |
| 2020-08-27 | $35.75 | $36.25 | $34.00 | $34.95 | $34.51 | 18,035,690 |
| 2020-08-26 | $37.45 | $37.45 | $35.61 | $35.95 | $35.50 | 18,991,760 |
| 2020-08-25 | $37.58 | $38.17 | $36.58 | $37.68 | $37.21 | 15,698,470 |
| 2020-08-24 | $38.20 | $38.20 | $35.80 | $37.98 | $37.50 | 19,824,800 |
| 2020-08-21 | $36.88 | $38.15 | $36.88 | $38.00 | $37.52 | 13,577,540 |
| 2020-08-20 | $36.83 | $38.38 | $36.30 | $37.02 | $36.56 | 17,024,400 |
| 2020-08-19 | $37.70 | $37.70 | $36.08 | $36.58 | $36.12 | 13,945,340 |
| 2020-08-18 | $35.84 | $37.99 | $35.79 | $37.53 | $37.06 | 21,258,650 |
| 2020-08-17 | $36.71 | $36.86 | $35.40 | $35.90 | $35.45 | 14,233,560 |
| 2020-08-14 | $35.89 | $37.12 | $35.68 | $36.51 | $36.05 | 13,268,850 |
| 2020-08-13 | $37.00 | $37.08 | $35.30 | $35.90 | $35.45 | 14,958,190 |
| 2020-08-12 | $37.74 | $38.36 | $34.80 | $37.00 | $36.54 | 26,280,200 |
| 2020-08-11 | $36.56 | $39.54 | $36.56 | $37.90 | $37.42 | 22,442,240 |
| 2020-08-10 | $36.40 | $37.80 | $35.62 | $36.98 | $36.52 | 22,190,460 |
| 2020-08-07 | $36.43 | $37.43 | $34.18 | $35.61 | $35.16 | 18,301,770 |
| 2020-08-06 | $36.78 | $37.95 | $35.51 | $36.85 | $36.39 | 23,986,860 |
| 2020-08-05 | $33.52 | $37.49 | $33.01 | $36.59 | $36.13 | 26,163,180 |
| 2020-08-04 | $33.95 | $35.26 | $33.57 | $34.14 | $33.71 | 17,969,630 |
| 2020-08-03 | $33.21 | $34.14 | $32.30 | $33.80 | $33.38 | 18,604,190 |
| 2020-07-31 | $32.86 | $33.47 | $32.25 | $32.92 | $32.51 | 14,369,050 |
| 2020-07-30 | $34.30 | $34.30 | $32.75 | $32.80 | $32.39 | 16,824,230 |
| 2020-07-29 | $31.76 | $33.80 | $31.65 | $33.65 | $33.23 | 15,989,630 |
| 2020-07-28 | $32.29 | $32.71 | $30.77 | $32.10 | $31.70 | 15,819,080 |
| 2020-07-27 | $31.65 | $32.86 | $31.30 | $32.10 | $31.65 | 19,056,270 |
| 2020-07-24 | $35.02 | $35.18 | $31.60 | $31.61 | $31.16 | 36,742,760 |
| 2020-07-23 | $34.37 | $35.69 | $34.10 | $35.11 | $34.62 | 21,425,110 |
| 2020-07-22 | $32.10 | $35.34 | $32.10 | $34.80 | $34.31 | 26,196,450 |
| 2020-07-21 | $30.35 | $32.95 | $30.35 | $32.90 | $32.44 | 27,443,380 |
| 2020-07-20 | $30.32 | $30.43 | $28.87 | $29.95 | $29.53 | 16,643,740 |
| 2020-07-17 | $28.80 | $30.40 | $28.80 | $30.20 | $29.77 | 18,194,990 |
| 2020-07-16 | $30.91 | $30.92 | $28.80 | $29.14 | $28.73 | 16,067,640 |
| 2020-07-15 | $30.00 | $31.79 | $29.31 | $30.95 | $30.51 | 21,996,860 |
| 2020-07-14 | $30.68 | $30.86 | $29.03 | $29.66 | $29.24 | 16,765,390 |
| 2020-07-13 | $29.00 | $30.60 | $28.85 | $30.42 | $29.99 | 18,433,680 |
| 2020-07-10 | $29.46 | $30.66 | $28.87 | $29.02 | $28.61 | 18,872,780 |
| 2020-07-09 | $28.75 | $29.98 | $28.64 | $29.52 | $29.10 | 19,344,360 |
| 2020-07-08 | $27.18 | $29.95 | $27.02 | $28.95 | $28.54 | 27,305,820 |
| 2020-07-07 | $26.07 | $27.72 | $25.65 | $27.23 | $26.85 | 27,461,330 |
| 2020-07-06 | $25.69 | $26.22 | $25.28 | $25.99 | $25.62 | 26,231,630 |
| 2020-07-03 | $26.20 | $26.26 | $25.05 | $25.64 | $25.28 | 19,218,650 |
| 2020-07-02 | $26.31 | $26.83 | $25.78 | $25.96 | $25.59 | 23,549,250 |
| 2020-07-01 | $27.05 | $27.20 | $26.18 | $26.31 | $25.94 | 20,441,460 |
| 2020-06-30 | $24.88 | $27.40 | $24.82 | $27.22 | $26.84 | 31,416,400 |
| 2020-06-29 | $24.68 | $25.25 | $24.48 | $24.94 | $24.59 | 10,680,260 |
| 2020-06-26 | $24.75 | $24.75 | $24.75 | $24.75 | $24.40 | 0 |
| 2020-06-25 | $24.75 | $24.75 | $24.75 | $24.75 | $24.40 | 0 |
| 2020-06-24 | $25.13 | $25.65 | $24.50 | $24.75 | $24.40 | 11,324,560 |
| 2020-06-23 | $24.90 | $25.27 | $24.62 | $25.22 | $24.86 | 12,399,580 |
| 2020-06-22 | $25.30 | $25.37 | $24.62 | $24.75 | $24.40 | 18,023,570 |
| 2020-06-19 | $25.08 | $25.85 | $25.08 | $25.44 | $25.08 | 14,301,490 |
| 2020-06-18 | $25.84 | $25.87 | $24.66 | $25.16 | $24.81 | 17,899,250 |
| 2020-06-17 | $25.36 | $26.15 | $25.10 | $25.78 | $25.42 | 27,850,880 |
| 2020-06-16 | $24.30 | $25.24 | $23.95 | $25.16 | $24.81 | 21,127,220 |
| 2020-06-15 | $25.68 | $25.78 | $24.00 | $24.08 | $23.74 | 23,679,300 |
| 2020-06-12 | $24.20 | $25.55 | $24.08 | $24.90 | $24.55 | 24,901,970 |
| 2020-06-11 | $26.16 | $26.28 | $24.52 | $24.57 | $24.22 | 34,649,140 |
| 2020-06-10 | $26.01 | $26.38 | $25.38 | $25.90 | $25.54 | 41,619,990 |
| 2020-06-09 | $23.09 | $25.11 | $23.08 | $25.11 | $24.76 | 26,441,790 |
| 2020-06-08 | $22.95 | $23.06 | $22.39 | $22.83 | $22.51 | 13,218,770 |
| 2020-06-05 | $22.47 | $23.18 | $22.10 | $22.84 | $22.52 | 18,070,510 |
| 2020-06-04 | $22.50 | $22.88 | $22.09 | $22.30 | $21.99 | 15,132,260 |
| 2020-06-03 | $22.84 | $23.01 | $22.21 | $22.64 | $22.32 | 25,705,660 |
| 2020-06-02 | $23.68 | $23.75 | $22.50 | $22.74 | $22.42 | 23,273,420 |
| 2020-06-01 | $23.80 | $24.20 | $23.36 | $23.70 | $23.37 | 15,660,610 |
| 2020-05-29 | $23.17 | $24.27 | $23.06 | $23.70 | $23.37 | 15,263,570 |
| 2020-05-28 | $23.28 | $23.54 | $22.80 | $23.50 | $23.17 | 12,100,660 |
| 2020-05-27 | $24.48 | $24.49 | $22.90 | $23.34 | $23.01 | 25,809,390 |
| 2020-05-26 | $24.00 | $24.97 | $23.88 | $24.48 | $24.14 | 33,695,260 |
| 2020-05-25 | $22.31 | $23.99 | $22.23 | $23.99 | $23.65 | 31,866,890 |
| 2020-05-22 | $23.78 | $23.95 | $22.07 | $22.20 | $21.89 | 27,083,120 |
| 2020-05-21 | $22.55 | $24.09 | $22.53 | $23.35 | $23.02 | 30,997,660 |
| 2020-05-20 | $22.23 | $22.86 | $21.95 | $22.60 | $22.28 | 16,317,160 |
| 2020-05-19 | $22.60 | $22.75 | $21.80 | $22.23 | $21.92 | 20,276,300 |
| 2020-05-18 | $22.28 | $23.69 | $21.84 | $22.40 | $22.08 | 31,048,730 |
| 2020-05-15 | $22.40 | $22.87 | $21.80 | $22.28 | $21.97 | 29,980,170 |
| 2020-05-14 | $22.90 | $23.06 | $22.48 | $22.56 | $22.24 | 12,884,340 |
| 2020-05-13 | $22.86 | $23.57 | $22.60 | $23.12 | $22.79 | 17,237,100 |
| 2020-05-12 | $23.35 | $23.60 | $22.51 | $22.96 | $22.64 | 18,861,810 |
| 2020-05-11 | $22.85 | $23.85 | $22.70 | $23.03 | $22.71 | 22,808,830 |
| 2020-05-08 | $23.36 | $23.65 | $22.70 | $23.02 | $22.70 | 30,274,590 |
| 2020-05-07 | $21.60 | $23.36 | $21.55 | $23.35 | $23.02 | 33,542,760 |
| 2020-05-06 | $20.75 | $22.33 | $20.30 | $21.80 | $21.49 | 28,784,700 |
| 2020-05-05 | $20.70 | $20.70 | $20.70 | $20.70 | $20.41 | 0 |
| 2020-05-04 | $20.70 | $20.70 | $20.70 | $20.70 | $20.41 | 0 |
| 2020-05-01 | $20.70 | $20.70 | $20.70 | $20.70 | $20.41 | 0 |
| 2020-04-30 | $21.05 | $21.38 | $20.55 | $20.70 | $20.41 | 39,225,060 |
| 2020-04-29 | $22.10 | $23.10 | $20.70 | $20.77 | $20.48 | 44,823,160 |
| 2020-04-28 | $21.20 | $22.64 | $20.61 | $22.43 | $22.11 | 42,648,310 |
| 2020-04-27 | $20.52 | $21.18 | $20.29 | $21.18 | $20.88 | 19,406,160 |
| 2020-04-24 | $20.46 | $21.37 | $19.89 | $20.79 | $20.50 | 25,628,240 |
| 2020-04-23 | $20.96 | $21.59 | $20.49 | $20.49 | $20.20 | 25,329,660 |
| 2020-04-22 | $20.20 | $21.48 | $19.78 | $21.28 | $20.98 | 39,304,810 |
| 2020-04-21 | $20.15 | $20.60 | $19.90 | $20.14 | $19.86 | 26,678,740 |
| 2020-04-20 | $20.07 | $20.58 | $19.97 | $20.32 | $20.03 | 27,138,280 |
| 2020-04-17 | $20.20 | $20.77 | $19.61 | $20.09 | $19.81 | 47,305,490 |
| 2020-04-16 | $20.90 | $21.47 | $20.16 | $20.34 | $20.05 | 49,380,890 |
| 2020-04-15 | $20.71 | $21.71 | $20.71 | $21.16 | $20.86 | 47,212,350 |
| 2020-04-14 | $20.40 | $21.64 | $19.86 | $21.38 | $21.08 | 65,332,920 |
| 2020-04-13 | $19.07 | $20.83 | $19.07 | $20.36 | $20.07 | 69,169,810 |
| 2020-04-10 | $19.50 | $19.74 | $18.71 | $19.11 | $18.84 | 70,101,110 |
| 2020-04-09 | $19.00 | $19.60 | $18.62 | $19.60 | $19.32 | 76,315,940 |
| 2020-04-08 | $17.00 | $18.03 | $16.68 | $17.82 | $17.57 | 103,961,760 |
| 2020-04-07 | $16.46 | $16.46 | $16.06 | $16.46 | $16.23 | 52,702,720 |
| 2020-04-06 | $14.96 | $14.96 | $14.96 | $14.96 | $14.75 | 0 |
| 2020-04-03 | $14.96 | $14.96 | $14.96 | $14.96 | $14.75 | 3,009,080 |
| 2020-04-02 | $13.60 | $13.60 | $13.60 | $13.60 | $13.41 | 0 |
| 2020-04-01 | $13.60 | $13.60 | $13.60 | $13.60 | $13.41 | 0 |
| 2020-03-31 | $13.60 | $13.60 | $13.60 | $13.60 | $13.41 | 0 |
| 2020-03-30 | $13.60 | $13.60 | $13.60 | $13.60 | $13.41 | 0 |
| 2020-03-27 | $13.60 | $13.60 | $13.60 | $13.60 | $13.41 | 0 |
| 2020-03-26 | $13.60 | $13.60 | $13.60 | $13.60 | $13.41 | 0 |
| 2020-03-25 | $13.60 | $13.60 | $13.60 | $13.60 | $13.41 | 0 |
| 2020-03-24 | $13.60 | $13.60 | $13.60 | $13.60 | $13.41 | 0 |
| 2020-03-23 | $13.60 | $13.60 | $13.60 | $13.60 | $13.41 | 0 |
| 2020-03-20 | $13.64 | $13.66 | $13.38 | $13.60 | $13.41 | 8,702,110 |
| 2020-03-19 | $13.31 | $13.50 | $12.96 | $13.38 | $13.19 | 16,389,240 |
| 2020-03-18 | $13.29 | $13.98 | $13.16 | $13.29 | $13.10 | 22,565,300 |
| 2020-03-17 | $13.57 | $13.80 | $12.90 | $13.06 | $12.88 | 16,326,120 |
| 2020-03-16 | $13.83 | $14.16 | $13.50 | $13.53 | $13.34 | 14,649,630 |
| 2020-03-13 | $13.41 | $14.25 | $13.15 | $13.82 | $13.63 | 16,220,300 |
| 2020-03-12 | $13.86 | $14.14 | $13.80 | $13.92 | $13.72 | 12,393,080 |
| 2020-03-11 | $14.60 | $14.60 | $14.09 | $14.12 | $13.92 | 21,875,600 |
| 2020-03-10 | $13.69 | $14.73 | $13.57 | $14.57 | $14.36 | 29,261,080 |
| 2020-03-09 | $14.31 | $14.38 | $13.89 | $13.90 | $13.70 | 15,955,260 |
| 2020-03-06 | $14.58 | $14.93 | $14.47 | $14.53 | $14.33 | 14,476,080 |
| 2020-03-05 | $14.48 | $14.65 | $14.38 | $14.53 | $14.33 | 15,805,610 |
| 2020-03-04 | $14.58 | $14.58 | $14.30 | $14.42 | $14.22 | 13,191,210 |
| 2020-03-03 | $14.37 | $14.77 | $14.26 | $14.61 | $14.40 | 26,632,480 |
| 2020-03-02 | $13.84 | $14.28 | $13.80 | $14.28 | $14.08 | 15,771,440 |
| 2020-02-28 | $14.00 | $14.27 | $13.71 | $13.78 | $13.59 | 17,042,430 |
| 2020-02-27 | $14.15 | $14.56 | $14.12 | $14.25 | $14.05 | 16,579,640 |
| 2020-02-26 | $14.49 | $14.49 | $14.10 | $14.12 | $13.92 | 21,040,410 |
| 2020-02-25 | $14.25 | $14.73 | $14.20 | $14.54 | $14.34 | 21,346,240 |
| 2020-02-24 | $14.57 | $14.83 | $14.47 | $14.59 | $14.38 | 19,420,340 |
| 2020-02-21 | $14.45 | $14.68 | $14.31 | $14.57 | $14.36 | 21,225,840 |
| 2020-02-20 | $14.46 | $14.74 | $14.41 | $14.48 | $14.28 | 18,207,600 |
| 2020-02-19 | $14.71 | $14.73 | $14.31 | $14.37 | $14.17 | 19,972,630 |
| 2020-02-18 | $14.96 | $14.98 | $14.53 | $14.65 | $14.44 | 28,944,490 |
| 2020-02-17 | $14.85 | $15.18 | $14.52 | $15.01 | $14.80 | 26,788,460 |
| 2020-02-14 | $15.55 | $15.90 | $14.81 | $14.94 | $14.73 | 25,424,220 |
| 2020-02-13 | $15.40 | $15.70 | $15.15 | $15.39 | $15.17 | 25,677,960 |
| 2020-02-12 | $15.40 | $15.75 | $15.13 | $15.39 | $15.17 | 30,641,950 |
| 2020-02-11 | $15.00 | $15.90 | $14.30 | $15.90 | $15.68 | 52,780,610 |
| 2020-02-10 | $15.42 | $15.44 | $14.79 | $15.21 | $15.00 | 60,784,080 |
| 2020-02-07 | $17.00 | $18.39 | $15.87 | $15.89 | $15.67 | 114,247,520 |
| 2020-02-06 | $15.97 | $17.57 | $15.85 | $17.57 | $17.32 | 85,645,500 |
| 2020-02-05 | $15.97 | $15.97 | $15.57 | $15.97 | $15.75 | 61,414,780 |
| 2020-02-04 | $14.30 | $14.61 | $13.85 | $14.52 | $14.32 | 17,037,220 |
| 2020-02-03 | $13.20 | $14.65 | $13.20 | $13.76 | $13.57 | 29,286,290 |
| 2020-01-31 | $14.67 | $14.67 | $14.67 | $14.67 | $14.46 | 0 |
| 2020-01-30 | $14.67 | $14.67 | $14.67 | $14.67 | $14.46 | 0 |
| 2020-01-29 | $14.67 | $14.67 | $14.67 | $14.67 | $14.46 | 0 |
| 2020-01-28 | $14.67 | $14.67 | $14.67 | $14.67 | $14.46 | 0 |
| 2020-01-27 | $14.67 | $14.67 | $14.67 | $14.67 | $14.46 | 0 |
| 2020-01-24 | $14.67 | $14.67 | $14.67 | $14.67 | $14.46 | 0 |
| 2020-01-23 | $14.84 | $15.33 | $14.58 | $14.67 | $14.46 | 17,195,310 |
| 2020-01-22 | $15.26 | $15.90 | $14.82 | $15.18 | $14.97 | 12,391,150 |
| 2020-01-21 | $15.66 | $15.93 | $15.16 | $15.55 | $15.33 | 12,162,180 |
| 2020-01-20 | $15.14 | $15.66 | $15.13 | $15.47 | $15.25 | 10,258,110 |
| 2020-01-17 | $15.23 | $15.39 | $14.88 | $15.09 | $14.88 | 11,219,980 |
| 2020-01-16 | $14.71 | $15.53 | $14.67 | $15.18 | $14.97 | 15,657,820 |
| 2020-01-15 | $14.80 | $15.36 | $14.69 | $14.71 | $14.50 | 12,865,880 |
| 2020-01-14 | $14.95 | $15.16 | $14.73 | $14.81 | $14.60 | 9,911,080 |
| 2020-01-13 | $14.57 | $14.97 | $14.20 | $14.95 | $14.74 | 16,371,860 |
| 2020-01-10 | $14.96 | $15.00 | $14.76 | $14.87 | $14.66 | 6,632,140 |
| 2020-01-09 | $14.77 | $14.97 | $14.61 | $14.89 | $14.68 | 9,694,550 |
| 2020-01-08 | $14.72 | $14.85 | $14.55 | $14.71 | $14.50 | 9,355,640 |
| 2020-01-07 | $14.67 | $14.95 | $14.52 | $14.80 | $14.59 | 14,058,550 |
| 2020-01-06 | $14.13 | $14.93 | $13.80 | $14.67 | $14.46 | 23,019,530 |
| 2020-01-03 | $13.65 | $14.30 | $13.60 | $14.16 | $13.96 | 25,459,570 |
| 2020-01-02 | $13.42 | $13.74 | $13.40 | $13.59 | $13.40 | 16,872,150 |
| 2020-01-01 | $13.51 | $13.51 | $13.51 | $13.51 | $13.32 | 0 |
| 2019-12-31 | $13.09 | $13.66 | $13.07 | $13.51 | $13.32 | 17,490,980 |
| 2019-12-30 | $12.60 | $12.98 | $12.49 | $12.90 | $12.72 | 8,038,090 |
| 2019-12-27 | $12.57 | $12.88 | $12.52 | $12.63 | $12.45 | 7,268,860 |
| 2019-12-26 | $12.55 | $12.68 | $12.42 | $12.63 | $12.45 | 5,892,740 |
| 2019-12-25 | $12.80 | $12.80 | $12.53 | $12.55 | $12.37 | 8,025,270 |
| 2019-12-24 | $12.81 | $12.91 | $12.64 | $12.80 | $12.62 | 6,003,400 |
| 2019-12-23 | $13.16 | $13.25 | $12.82 | $12.85 | $12.67 | 7,089,340 |
| 2019-12-20 | $13.12 | $13.47 | $13.06 | $13.18 | $12.99 | 11,782,010 |
| 2019-12-19 | $12.73 | $13.12 | $12.73 | $13.12 | $12.94 | 8,319,220 |
| 2019-12-18 | $12.86 | $12.97 | $12.79 | $12.80 | $12.62 | 7,946,190 |
| 2019-12-17 | $12.69 | $13.02 | $12.59 | $12.91 | $12.73 | 13,650,160 |
| 2019-12-16 | $12.59 | $12.72 | $12.11 | $12.71 | $12.53 | 13,351,470 |
| 2019-12-13 | $12.42 | $12.67 | $12.37 | $12.54 | $12.36 | 12,370,040 |
| 2019-12-12 | $12.39 | $12.54 | $12.35 | $12.42 | $12.25 | 7,075,680 |
| 2019-12-11 | $12.63 | $12.63 | $12.29 | $12.39 | $12.22 | 6,914,770 |
| 2019-12-10 | $12.49 | $12.65 | $12.48 | $12.58 | $12.40 | 5,301,300 |
| 2019-12-09 | $12.85 | $12.88 | $12.48 | $12.58 | $12.40 | 11,250,070 |
| 2019-12-06 | $12.95 | $13.03 | $12.74 | $12.84 | $12.66 | 6,218,740 |
| 2019-12-05 | $12.73 | $13.10 | $12.70 | $12.95 | $12.77 | 7,837,450 |
| 2019-12-04 | $12.56 | $12.82 | $12.51 | $12.76 | $12.58 | 8,214,230 |
| 2019-12-03 | $12.65 | $12.70 | $12.35 | $12.65 | $12.47 | 10,417,100 |
| 2019-12-02 | $12.86 | $12.93 | $12.65 | $12.73 | $12.55 | 8,183,020 |
| 2019-11-29 | $12.99 | $13.13 | $12.60 | $12.84 | $12.66 | 11,704,890 |
| 2019-11-28 | $13.00 | $13.14 | $12.91 | $12.99 | $12.81 | 5,535,200 |
| 2019-11-27 | $12.95 | $13.21 | $12.85 | $13.06 | $12.88 | 10,076,630 |
| 2019-11-26 | $13.00 | $13.17 | $12.73 | $12.86 | $12.68 | 8,697,720 |
| 2019-11-25 | $13.00 | $13.17 | $12.70 | $13.00 | $12.82 | 10,520,130 |
| 2019-11-22 | $13.70 | $13.77 | $12.68 | $13.07 | $12.89 | 26,904,530 |
| 2019-11-21 | $13.95 | $13.95 | $13.56 | $13.81 | $13.62 | 11,799,190 |
| 2019-11-20 | $13.70 | $14.13 | $13.66 | $14.07 | $13.87 | 14,623,310 |
| 2019-11-19 | $13.72 | $13.75 | $13.55 | $13.75 | $13.56 | 9,022,750 |
| 2019-11-18 | $13.94 | $13.98 | $13.56 | $13.70 | $13.51 | 10,919,110 |
| 2019-11-15 | $13.52 | $13.79 | $13.40 | $13.76 | $13.57 | 12,440,240 |
| 2019-11-14 | $13.38 | $13.69 | $13.30 | $13.58 | $13.39 | 9,537,650 |
| 2019-11-13 | $13.15 | $13.73 | $13.15 | $13.41 | $13.22 | 13,628,830 |
| 2019-11-12 | $13.24 | $13.64 | $13.13 | $13.36 | $13.17 | 10,634,960 |
| 2019-11-11 | $13.42 | $13.53 | $13.19 | $13.23 | $13.04 | 14,366,550 |
| 2019-11-08 | $13.69 | $13.83 | $13.44 | $13.48 | $13.29 | 12,707,360 |
| 2019-11-07 | $13.47 | $13.84 | $13.42 | $13.58 | $13.39 | 11,862,110 |
| 2019-11-06 | $13.60 | $13.69 | $13.40 | $13.52 | $13.33 | 19,757,520 |
| 2019-11-05 | $12.81 | $13.77 | $12.70 | $13.50 | $13.31 | 29,771,580 |
| 2019-11-04 | $12.73 | $12.99 | $12.61 | $12.80 | $12.62 | 11,145,570 |
| 2019-11-01 | $12.53 | $12.73 | $12.48 | $12.67 | $12.49 | 14,190,030 |
| 2019-10-31 | $12.05 | $12.86 | $12.05 | $12.54 | $12.36 | 24,553,550 |
| 2019-10-30 | $11.89 | $11.99 | $11.53 | $11.76 | $11.59 | 7,921,810 |
| 2019-10-29 | $11.84 | $12.06 | $11.76 | $11.95 | $11.78 | 8,001,780 |
| 2019-10-28 | $11.83 | $12.16 | $11.72 | $11.82 | $11.65 | 9,558,870 |
| 2019-10-25 | $11.98 | $12.05 | $11.78 | $11.92 | $11.75 | 10,763,540 |
| 2019-10-24 | $12.11 | $12.24 | $11.82 | $11.98 | $11.81 | 10,974,050 |
| 2019-10-23 | $12.40 | $12.60 | $12.12 | $12.18 | $12.01 | 6,246,300 |
| 2019-10-22 | $12.12 | $12.52 | $12.12 | $12.44 | $12.26 | 8,725,100 |
| 2019-10-21 | $12.34 | $12.53 | $11.93 | $12.14 | $11.97 | 14,536,840 |
| 2019-10-18 | $12.61 | $12.79 | $12.38 | $12.43 | $12.25 | 8,398,990 |
| 2019-10-17 | $12.86 | $13.12 | $12.60 | $12.66 | $12.48 | 8,630,850 |
| 2019-10-16 | $12.65 | $13.00 | $12.58 | $12.89 | $12.71 | 11,187,720 |
| 2019-10-15 | $12.72 | $12.79 | $12.52 | $12.65 | $12.47 | 5,349,670 |
| 2019-10-14 | $12.74 | $12.92 | $12.62 | $12.72 | $12.54 | 11,306,300 |
| 2019-10-11 | $12.21 | $12.83 | $12.21 | $12.73 | $12.55 | 16,811,100 |
| 2019-10-10 | $12.38 | $12.45 | $12.12 | $12.21 | $12.04 | 9,298,570 |
| 2019-10-09 | $12.16 | $12.35 | $11.98 | $12.34 | $12.17 | 8,441,530 |
| 2019-10-08 | $12.32 | $12.61 | $12.19 | $12.22 | $12.05 | 8,800,640 |
| 2019-10-07 | $12.32 | $12.32 | $12.32 | $12.32 | $12.15 | 0 |
| 2019-10-04 | $12.32 | $12.32 | $12.32 | $12.32 | $12.15 | 0 |
| 2019-10-03 | $12.32 | $12.32 | $12.32 | $12.32 | $12.15 | 0 |
| 2019-10-02 | $12.32 | $12.32 | $12.32 | $12.32 | $12.15 | 0 |
| 2019-10-01 | $12.32 | $12.32 | $12.32 | $12.32 | $12.15 | 0 |
| 2019-09-30 | $12.34 | $12.77 | $12.28 | $12.32 | $12.15 | 9,713,580 |
| 2019-09-27 | $12.15 | $12.50 | $12.09 | $12.42 | $12.25 | 12,889,770 |
| 2019-09-26 | $11.99 | $12.28 | $11.92 | $12.17 | $12.00 | 11,524,630 |
| 2019-09-25 | $11.87 | $12.17 | $11.59 | $12.00 | $11.83 | 11,239,140 |
| 2019-09-24 | $12.14 | $12.25 | $11.88 | $11.93 | $11.76 | 12,198,270 |
| 2019-09-23 | $11.98 | $12.21 | $11.78 | $12.15 | $11.98 | 8,360,310 |
| 2019-09-20 | $11.97 | $12.07 | $11.90 | $12.02 | $11.85 | 8,103,100 |
| 2019-09-19 | $12.06 | $12.12 | $11.80 | $11.92 | $11.75 | 6,367,910 |
| 2019-09-18 | $12.04 | $12.24 | $11.90 | $12.09 | $11.92 | 8,095,280 |
| 2019-09-17 | $12.36 | $12.40 | $11.90 | $12.03 | $11.86 | 10,266,410 |
| 2019-09-16 | $12.23 | $12.50 | $12.16 | $12.42 | $12.25 | 10,602,010 |
| 2019-09-13 | $12.21 | $12.21 | $12.21 | $12.21 | $12.04 | 0 |
| 2019-09-12 | $12.27 | $12.36 | $12.09 | $12.21 | $12.04 | 8,411,620 |
| 2019-09-11 | $12.70 | $12.74 | $12.16 | $12.27 | $12.10 | 14,472,890 |
| 2019-09-10 | $12.78 | $12.79 | $12.39 | $12.71 | $12.53 | 14,842,440 |
| 2019-09-09 | $11.99 | $12.79 | $11.96 | $12.63 | $12.45 | 23,591,260 |
| 2019-09-06 | $11.64 | $11.95 | $11.59 | $11.90 | $11.73 | 13,888,570 |
| 2019-09-05 | $11.40 | $11.90 | $11.32 | $11.64 | $11.48 | 21,146,310 |
| 2019-09-04 | $11.29 | $11.45 | $11.22 | $11.39 | $11.23 | 10,022,700 |
| 2019-09-03 | $11.29 | $11.54 | $11.20 | $11.28 | $11.12 | 13,740,760 |
| 2019-09-02 | $11.20 | $11.46 | $11.13 | $11.32 | $11.16 | 16,475,010 |
| 2019-08-30 | $11.99 | $12.04 | $11.14 | $11.33 | $11.17 | 29,608,870 |
| 2019-08-29 | $11.17 | $11.26 | $10.95 | $11.04 | $10.88 | 9,514,860 |
| 2019-08-28 | $11.15 | $11.28 | $10.94 | $11.16 | $11.00 | 12,510,180 |
| 2019-08-27 | $11.21 | $11.50 | $11.15 | $11.20 | $11.04 | 13,569,250 |
| 2019-08-26 | $11.00 | $11.26 | $10.91 | $11.09 | $10.93 | 10,683,700 |
| 2019-08-23 | $11.10 | $11.24 | $10.84 | $11.11 | $10.95 | 9,416,610 |
| 2019-08-22 | $10.67 | $11.18 | $10.66 | $11.03 | $10.87 | 20,767,010 |
| 2019-08-21 | $10.70 | $10.75 | $10.51 | $10.53 | $10.38 | 6,501,440 |
| 2019-08-20 | $10.70 | $10.76 | $10.59 | $10.71 | $10.56 | 8,362,140 |
| 2019-08-19 | $10.28 | $10.75 | $10.24 | $10.70 | $10.55 | 11,842,080 |
| 2019-08-16 | $10.17 | $10.34 | $10.13 | $10.20 | $10.06 | 7,010,160 |
| 2019-08-15 | $9.82 | $10.24 | $9.79 | $10.21 | $10.07 | 6,798,860 |
| 2019-08-14 | $9.97 | $10.12 | $9.97 | $10.06 | $9.92 | 7,598,410 |
| 2019-08-13 | $9.89 | $10.15 | $9.75 | $10.05 | $9.91 | 11,303,300 |
| 2019-08-12 | $9.54 | $9.83 | $9.47 | $9.82 | $9.68 | 4,547,600 |
| 2019-08-09 | $9.70 | $9.72 | $9.48 | $9.50 | $9.37 | 4,344,090 |
| 2019-08-08 | $9.70 | $9.72 | $9.61 | $9.64 | $9.50 | 2,801,700 |
| 2019-08-07 | $9.67 | $9.72 | $9.60 | $9.60 | $9.46 | 5,050,860 |
| 2019-08-06 | $9.97 | $10.00 | $9.50 | $9.60 | $9.46 | 13,228,040 |
| 2019-08-05 | $10.37 | $10.45 | $10.08 | $10.10 | $9.96 | 5,691,220 |
| 2019-08-02 | $10.30 | $10.49 | $10.25 | $10.45 | $10.30 | 6,236,430 |
| 2019-08-01 | $10.64 | $10.66 | $10.49 | $10.61 | $10.46 | 4,382,430 |
| 2019-07-31 | $10.52 | $10.72 | $10.52 | $10.71 | $10.56 | 5,764,300 |
| 2019-07-30 | $10.37 | $10.59 | $10.37 | $10.58 | $10.43 | 6,214,210 |
| 2019-07-29 | $10.42 | $10.44 | $10.31 | $10.42 | $10.27 | 3,419,040 |
| 2019-07-26 | $10.36 | $10.42 | $10.23 | $10.40 | $10.25 | 4,318,620 |
| 2019-07-25 | $10.35 | $10.40 | $10.27 | $10.33 | $10.18 | 6,676,810 |
| 2019-07-24 | $10.40 | $10.45 | $10.31 | $10.41 | $10.26 | 8,027,010 |
| 2019-07-23 | $10.26 | $10.40 | $10.26 | $10.30 | $10.15 | 6,095,090 |
| 2019-07-22 | $10.58 | $10.63 | $10.36 | $10.38 | $10.23 | 6,386,500 |
| 2019-07-19 | $10.57 | $10.73 | $10.55 | $10.58 | $10.43 | 5,846,160 |
| 2019-07-18 | $10.72 | $10.75 | $10.48 | $10.60 | $10.45 | 6,764,560 |
| 2019-07-17 | $10.82 | $10.89 | $10.74 | $10.78 | $10.63 | 5,092,300 |
| 2019-07-16 | $10.99 | $11.04 | $10.79 | $10.83 | $10.68 | 8,380,100 |
| 2019-07-15 | $10.73 | $10.98 | $10.63 | $10.98 | $10.83 | 12,244,270 |
| 2019-07-12 | $10.61 | $10.81 | $10.55 | $10.72 | $10.57 | 7,969,970 |
| 2019-07-11 | $10.50 | $10.67 | $10.47 | $10.56 | $10.41 | 6,782,040 |
| 2019-07-10 | $10.49 | $10.59 | $10.39 | $10.46 | $10.31 | 6,771,490 |
| 2019-07-09 | $10.25 | $10.49 | $10.25 | $10.43 | $10.28 | 6,790,160 |
| 2019-07-08 | $10.73 | $10.75 | $10.17 | $10.27 | $10.13 | 8,709,910 |
| 2019-07-05 | $10.60 | $10.79 | $10.60 | $10.73 | $10.58 | 5,069,390 |
| 2019-07-04 | $10.70 | $10.70 | $10.52 | $10.58 | $10.43 | 5,525,240 |
| 2019-07-03 | $10.62 | $10.66 | $10.51 | $10.56 | $10.41 | 5,680,240 |
| 2019-07-02 | $10.73 | $10.86 | $10.61 | $10.64 | $10.49 | 8,129,800 |
| 2019-07-01 | $10.71 | $10.76 | $10.61 | $10.74 | $10.59 | 8,415,490 |
| 2019-06-28 | $10.69 | $10.73 | $10.35 | $10.50 | $10.35 | 9,427,880 |
| 2019-06-27 | $10.55 | $10.83 | $10.49 | $10.77 | $10.62 | 9,221,340 |
| 2019-06-26 | $10.51 | $10.57 | $10.43 | $10.53 | $10.38 | 6,600,870 |
| 2019-06-25 | $10.60 | $10.60 | $10.30 | $10.47 | $10.32 | 8,120,020 |
| 2019-06-24 | $10.50 | $10.59 | $10.44 | $10.54 | $10.39 | 8,972,800 |
| 2019-06-21 | $10.21 | $10.57 | $10.20 | $10.54 | $10.39 | 16,093,640 |
| 2019-06-20 | $10.07 | $10.26 | $10.03 | $10.20 | $10.06 | 9,913,060 |
| 2019-06-19 | $10.28 | $10.36 | $10.04 | $10.05 | $9.91 | 9,355,910 |
| 2019-06-18 | $9.78 | $10.04 | $9.76 | $10.01 | $9.87 | 10,228,910 |
| 2019-06-17 | $9.84 | $9.95 | $9.75 | $9.78 | $9.64 | 5,246,530 |
| 2019-06-14 | $9.94 | $9.99 | $9.74 | $9.75 | $9.61 | 7,312,480 |
| 2019-06-13 | $9.96 | $10.04 | $9.85 | $9.92 | $9.78 | 5,173,830 |
| 2019-06-12 | $10.16 | $10.23 | $9.91 | $10.00 | $9.86 | 10,791,330 |
| 2019-06-11 | $9.76 | $10.21 | $9.76 | $10.16 | $10.02 | 12,014,170 |
| 2019-06-10 | $9.56 | $9.87 | $9.56 | $9.74 | $9.60 | 6,716,630 |
| 2019-06-07 | $9.55 | $9.55 | $9.55 | $9.55 | $9.42 | 0 |
| 2019-06-06 | $9.69 | $9.70 | $9.48 | $9.55 | $9.42 | 8,048,610 |
| 2019-06-05 | $9.99 | $10.04 | $9.64 | $9.74 | $9.60 | 8,631,140 |
| 2019-06-04 | $9.98 | $10.07 | $9.89 | $9.89 | $9.75 | 5,283,990 |
| 2019-06-03 | $10.11 | $10.21 | $9.92 | $9.96 | $9.82 | 8,621,000 |
| 2019-05-31 | $10.29 | $10.30 | $10.01 | $10.08 | $9.94 | 6,183,460 |
| 2019-05-30 | $10.29 | $10.35 | $10.10 | $10.24 | $10.10 | 6,954,730 |
| 2019-05-29 | $10.08 | $10.41 | $9.95 | $10.29 | $10.15 | 12,533,640 |
| 2019-05-28 | $10.05 | $10.14 | $10.00 | $10.12 | $9.98 | 12,058,240 |
| 2019-05-27 | $9.89 | $10.11 | $9.82 | $10.07 | $9.93 | 9,681,450 |
| 2019-05-24 | $9.85 | $10.00 | $9.76 | $9.92 | $9.78 | 8,734,830 |
| 2019-05-23 | $9.98 | $10.05 | $9.82 | $9.85 | $9.71 | 9,040,150 |
| 2019-05-22 | $10.11 | $10.16 | $9.95 | $10.07 | $9.93 | 7,971,930 |
| 2019-05-21 | $9.98 | $10.24 | $9.90 | $10.10 | $9.96 | 12,619,160 |
| 2019-05-20 | $10.28 | $10.28 | $9.73 | $9.94 | $9.80 | 17,658,720 |
| 2019-05-17 | $10.82 | $10.84 | $10.30 | $10.35 | $10.20 | 13,538,170 |
| 2019-05-16 | $10.57 | $10.86 | $10.55 | $10.83 | $10.68 | 16,343,540 |
| 2019-05-15 | $10.80 | $10.84 | $10.30 | $10.54 | $10.39 | 24,868,490 |
| 2019-05-14 | $10.96 | $11.10 | $10.68 | $10.69 | $10.54 | 16,203,610 |
| 2019-05-13 | $11.02 | $11.29 | $10.96 | $11.08 | $10.92 | 11,372,360 |
| 2019-05-10 | $11.17 | $11.35 | $10.83 | $11.26 | $11.10 | 20,312,610 |
| 2019-05-09 | $11.60 | $11.63 | $10.98 | $11.06 | $10.90 | 20,658,310 |
| 2019-05-08 | $11.31 | $11.87 | $11.21 | $11.68 | $11.52 | 22,084,810 |
| 2019-05-07 | $11.44 | $11.66 | $11.27 | $11.50 | $11.34 | 17,238,660 |
| 2019-05-06 | $11.30 | $11.58 | $10.92 | $11.42 | $11.26 | 25,804,890 |
| 2019-05-03 | $11.75 | $11.75 | $11.75 | $11.75 | $11.58 | 0 |
| 2019-05-02 | $11.75 | $11.75 | $11.75 | $11.75 | $11.58 | 0 |
| 2019-05-01 | $11.75 | $11.75 | $11.75 | $11.75 | $11.58 | 0 |
| 2019-04-30 | $11.15 | $11.95 | $11.10 | $11.75 | $11.58 | 26,319,580 |
| 2019-04-29 | $11.22 | $11.35 | $10.82 | $11.23 | $11.07 | 22,509,270 |
| 2019-04-26 | $11.41 | $11.54 | $11.14 | $11.19 | $11.03 | 19,961,200 |
| 2019-04-25 | $11.81 | $11.86 | $11.37 | $11.42 | $11.26 | 14,869,330 |
| 2019-04-24 | $12.08 | $12.08 | $11.50 | $11.80 | $11.63 | 26,720,540 |
| 2019-04-23 | $12.22 | $12.36 | $11.95 | $12.01 | $11.84 | 23,840,560 |
| 2019-04-22 | $12.80 | $12.80 | $12.23 | $12.24 | $12.07 | 20,334,270 |
| 2019-04-19 | $12.52 | $12.86 | $12.45 | $12.73 | $12.55 | 15,701,270 |
| 2019-04-18 | $12.52 | $12.65 | $12.39 | $12.49 | $12.31 | 17,101,100 |
| 2019-04-17 | $12.62 | $12.74 | $12.37 | $12.48 | $12.30 | 16,109,630 |
| 2019-04-16 | $12.40 | $12.62 | $12.15 | $12.60 | $12.42 | 18,287,640 |
| 2019-04-15 | $12.94 | $12.99 | $12.32 | $12.41 | $12.24 | 22,767,760 |
| 2019-04-12 | $12.82 | $13.06 | $12.63 | $12.80 | $12.62 | 20,080,490 |
| 2019-04-11 | $13.36 | $13.45 | $12.80 | $12.82 | $12.64 | 32,263,590 |
| 2019-04-10 | $13.16 | $14.15 | $13.01 | $13.48 | $13.29 | 52,888,700 |
| 2019-04-09 | $12.82 | $13.92 | $12.61 | $13.55 | $13.36 | 48,760,730 |
| 2019-04-08 | $12.78 | $13.15 | $12.53 | $13.02 | $12.84 | 45,285,920 |
| 2019-04-05 | $12.56 | $12.56 | $12.56 | $12.56 | $12.38 | 0 |
| 2019-04-04 | $12.49 | $12.57 | $12.27 | $12.56 | $12.38 | 36,009,720 |
| 2019-04-03 | $12.52 | $12.88 | $12.36 | $12.52 | $12.34 | 30,932,450 |
| 2019-04-02 | $12.42 | $12.71 | $12.24 | $12.54 | $12.36 | 44,806,740 |
| 2019-04-01 | $11.50 | $12.28 | $11.49 | $12.18 | $12.01 | 44,085,040 |
| 2019-03-29 | $11.19 | $11.47 | $10.99 | $11.42 | $11.26 | 18,430,380 |
| 2019-03-28 | $11.19 | $11.50 | $11.08 | $11.14 | $10.98 | 10,911,320 |
| 2019-03-27 | $11.00 | $11.25 | $10.97 | $11.19 | $11.03 | 13,641,000 |
| 2019-03-26 | $11.48 | $11.58 | $10.92 | $10.98 | $10.83 | 17,323,610 |
| 2019-03-25 | $11.36 | $11.75 | $11.33 | $11.47 | $11.31 | 22,258,770 |
| 2019-03-22 | $11.44 | $11.54 | $11.25 | $11.49 | $11.33 | 13,632,240 |
| 2019-03-21 | $11.41 | $11.59 | $11.36 | $11.48 | $11.32 | 20,150,090 |
| 2019-03-20 | $11.36 | $11.49 | $11.12 | $11.49 | $11.33 | 16,629,990 |
| 2019-03-19 | $11.43 | $11.57 | $11.26 | $11.35 | $11.19 | 12,318,820 |
| 2019-03-18 | $11.11 | $11.46 | $10.97 | $11.41 | $11.25 | 18,559,610 |
| 2019-03-15 | $10.95 | $11.17 | $10.80 | $11.04 | $10.88 | 16,316,360 |
| 2019-03-14 | $11.19 | $11.34 | $10.80 | $10.89 | $10.74 | 19,605,600 |
| 2019-03-13 | $11.55 | $11.63 | $11.20 | $11.26 | $11.10 | 18,167,430 |
| 2019-03-12 | $11.70 | $11.79 | $11.40 | $11.56 | $11.40 | 23,317,510 |
| 2019-03-11 | $11.28 | $11.68 | $11.27 | $11.60 | $11.44 | 18,259,870 |
| 2019-03-08 | $11.36 | $11.85 | $11.18 | $11.22 | $11.06 | 22,343,410 |
| 2019-03-07 | $11.51 | $11.75 | $11.39 | $11.62 | $11.46 | 21,928,000 |
| 2019-03-06 | $11.55 | $11.56 | $11.25 | $11.45 | $11.29 | 22,162,730 |
| 2019-03-05 | $11.14 | $11.56 | $11.06 | $11.47 | $11.31 | 24,727,180 |
| 2019-03-04 | $10.98 | $11.32 | $10.95 | $11.12 | $10.96 | 23,047,430 |
| 2019-03-01 | $11.07 | $11.10 | $10.72 | $10.93 | $10.78 | 13,655,310 |
| 2019-02-28 | $10.88 | $11.22 | $10.88 | $10.97 | $10.82 | 13,996,410 |
| 2019-02-27 | $11.01 | $11.15 | $10.73 | $10.82 | $10.67 | 22,097,220 |
| 2019-02-26 | $11.26 | $11.59 | $11.03 | $11.07 | $10.91 | 27,915,330 |
| 2019-02-25 | $10.74 | $11.25 | $10.74 | $11.20 | $11.04 | 26,570,950 |
| 2019-02-22 | $10.34 | $10.76 | $10.27 | $10.75 | $10.60 | 15,895,770 |
| 2019-02-21 | $10.42 | $10.62 | $10.27 | $10.32 | $10.17 | 12,951,690 |
| 2019-02-20 | $10.54 | $10.58 | $10.23 | $10.40 | $10.25 | 20,448,950 |
| 2019-02-19 | $10.83 | $10.83 | $10.54 | $10.68 | $10.53 | 12,655,080 |
| 2019-02-18 | $10.44 | $10.92 | $10.42 | $10.78 | $10.63 | 15,954,550 |
| 2019-02-15 | $10.45 | $10.54 | $10.32 | $10.36 | $10.21 | 8,966,240 |
| 2019-02-14 | $10.25 | $10.54 | $10.14 | $10.49 | $10.34 | 17,384,890 |
| 2019-02-13 | $10.14 | $10.32 | $10.03 | $10.14 | $10.00 | 17,194,530 |
| 2019-02-12 | $9.80 | $10.30 | $9.78 | $10.13 | $9.99 | 23,814,540 |
| 2019-02-11 | $9.38 | $9.92 | $9.32 | $9.84 | $9.70 | 15,905,200 |
| 2019-02-08 | $9.42 | $9.42 | $9.42 | $9.42 | $9.29 | 0 |
| 2019-02-07 | $9.42 | $9.42 | $9.42 | $9.42 | $9.29 | 0 |
| 2019-02-06 | $9.42 | $9.42 | $9.42 | $9.42 | $9.29 | 0 |
| 2019-02-05 | $9.42 | $9.42 | $9.42 | $9.42 | $9.29 | 0 |
| 2019-02-04 | $9.42 | $9.42 | $9.42 | $9.42 | $9.29 | 0 |
| 2019-02-01 | $9.35 | $9.55 | $9.23 | $9.42 | $9.29 | 15,006,260 |
| 2019-01-31 | $9.00 | $9.40 | $8.93 | $9.33 | $9.20 | 25,317,950 |
| 2019-01-30 | $8.35 | $9.30 | $8.35 | $9.03 | $8.90 | 46,684,830 |
| 2019-01-29 | $9.10 | $9.15 | $8.76 | $8.89 | $8.76 | 10,305,300 |
| 2019-01-28 | $9.24 | $9.29 | $9.11 | $9.13 | $9.00 | 6,475,640 |
| 2019-01-25 | $9.29 | $9.30 | $9.16 | $9.18 | $9.05 | 6,201,600 |
| 2019-01-24 | $9.22 | $9.35 | $9.14 | $9.27 | $9.14 | 5,977,610 |
| 2019-01-23 | $9.42 | $9.42 | $9.14 | $9.19 | $9.06 | 11,445,970 |
| 2019-01-22 | $9.62 | $9.65 | $9.38 | $9.42 | $9.29 | 9,845,750 |
| 2019-01-21 | $9.48 | $9.72 | $9.45 | $9.65 | $9.51 | 17,109,880 |
| 2019-01-18 | $8.96 | $9.67 | $8.92 | $9.59 | $9.45 | 33,041,730 |
| 2019-01-17 | $9.25 | $9.27 | $9.00 | $9.01 | $8.88 | 14,518,870 |
| 2019-01-16 | $9.34 | $9.34 | $9.22 | $9.25 | $9.12 | 10,163,040 |
| 2019-01-15 | $9.24 | $9.35 | $9.21 | $9.34 | $9.21 | 8,100,930 |
| 2019-01-14 | $9.31 | $9.35 | $9.22 | $9.25 | $9.12 | 4,843,800 |
| 2019-01-11 | $9.44 | $9.49 | $9.24 | $9.33 | $9.20 | 11,007,340 |
| 2019-01-10 | $9.50 | $9.53 | $9.43 | $9.44 | $9.31 | 5,597,920 |
| 2019-01-09 | $9.47 | $9.66 | $9.42 | $9.50 | $9.37 | 9,919,040 |
| 2019-01-08 | $9.44 | $9.50 | $9.39 | $9.46 | $9.33 | 5,103,680 |
| 2019-01-07 | $9.49 | $9.53 | $9.39 | $9.47 | $9.34 | 10,816,190 |
| 2019-01-04 | $9.32 | $9.56 | $9.18 | $9.50 | $9.37 | 10,354,730 |
| 2019-01-03 | $9.77 | $9.78 | $9.35 | $9.40 | $9.27 | 9,526,060 |
| 2019-01-02 | $10.12 | $10.15 | $9.62 | $9.80 | $9.66 | 10,781,910 |
| 2019-01-01 | $10.14 | $10.14 | $10.14 | $10.14 | $10.00 | 0 |
| 2018-12-31 | $10.14 | $10.14 | $10.14 | $10.14 | $10.00 | 0 |
| 2018-12-28 | $10.15 | $10.26 | $10.03 | $10.14 | $10.00 | 5,371,100 |
| 2018-12-27 | $10.23 | $10.32 | $10.09 | $10.15 | $10.01 | 7,466,320 |
| 2018-12-26 | $9.85 | $10.21 | $9.85 | $10.17 | $10.03 | 10,569,520 |
| 2018-12-25 | $9.78 | $9.94 | $9.59 | $9.94 | $9.80 | 6,481,200 |
| 2018-12-24 | $9.75 | $9.89 | $9.73 | $9.86 | $9.72 | 3,626,190 |
| 2018-12-21 | $9.80 | $9.80 | $9.71 | $9.74 | $9.60 | 3,003,010 |
| 2018-12-20 | $9.68 | $9.87 | $9.65 | $9.80 | $9.66 | 5,021,000 |
| 2018-12-19 | $9.79 | $9.84 | $9.62 | $9.70 | $9.56 | 6,892,360 |
| 2018-12-18 | $9.95 | $10.03 | $9.73 | $9.77 | $9.63 | 8,502,980 |
| 2018-12-17 | $10.05 | $10.16 | $9.85 | $9.95 | $9.81 | 7,079,980 |
| 2018-12-14 | $10.42 | $10.45 | $10.04 | $10.10 | $9.96 | 7,895,200 |
| 2018-12-13 | $10.42 | $10.53 | $10.36 | $10.46 | $10.31 | 7,321,710 |
| 2018-12-12 | $10.59 | $10.65 | $10.39 | $10.44 | $10.29 | 7,159,940 |
| 2018-12-11 | $10.40 | $10.56 | $10.40 | $10.55 | $10.40 | 5,076,690 |
| 2018-12-10 | $10.59 | $10.60 | $10.37 | $10.38 | $10.23 | 7,919,760 |
| 2018-12-07 | $11.09 | $11.15 | $10.63 | $10.66 | $10.51 | 15,927,710 |
| 2018-12-06 | $11.32 | $11.38 | $11.09 | $11.12 | $10.96 | 9,194,600 |
| 2018-12-05 | $11.16 | $11.50 | $11.10 | $11.36 | $11.20 | 9,081,650 |
| 2018-12-04 | $11.19 | $11.37 | $11.13 | $11.33 | $11.17 | 12,148,300 |
| 2018-12-03 | $11.30 | $11.54 | $10.78 | $11.38 | $11.22 | 29,424,380 |
| 2018-11-30 | $11.20 | $11.34 | $11.14 | $11.32 | $11.16 | 3,090,270 |
| 2018-11-29 | $11.37 | $11.45 | $11.24 | $11.26 | $11.10 | 5,165,980 |
| 2018-11-28 | $11.24 | $11.36 | $11.10 | $11.33 | $11.17 | 4,200,030 |
| 2018-11-27 | $11.27 | $11.34 | $11.19 | $11.24 | $11.08 | 4,387,420 |
| 2018-11-26 | $11.23 | $11.38 | $11.13 | $11.26 | $11.10 | 4,895,000 |
| 2018-11-23 | $11.60 | $11.67 | $11.17 | $11.22 | $11.06 | 7,373,150 |
| 2018-11-22 | $11.61 | $11.75 | $11.50 | $11.61 | $11.45 | 6,629,800 |
| 2018-11-21 | $11.38 | $11.54 | $11.35 | $11.47 | $11.31 | 6,289,000 |
| 2018-11-20 | $11.68 | $11.76 | $11.50 | $11.50 | $11.34 | 8,806,300 |
| 2018-11-19 | $11.85 | $11.89 | $11.69 | $11.79 | $11.62 | 10,330,300 |
| 2018-11-16 | $11.75 | $11.99 | $11.62 | $11.94 | $11.77 | 12,969,770 |
| 2018-11-15 | $11.60 | $11.77 | $11.55 | $11.77 | $11.60 | 6,875,780 |
| 2018-11-14 | $11.80 | $11.97 | $11.55 | $11.63 | $11.47 | 11,246,970 |
| 2018-11-13 | $11.37 | $11.97 | $11.37 | $11.84 | $11.67 | 13,829,690 |
| 2018-11-12 | $11.13 | $11.54 | $11.09 | $11.52 | $11.36 | 12,593,330 |
| 2018-11-09 | $11.60 | $11.60 | $11.09 | $11.17 | $11.01 | 16,161,310 |
| 2018-11-08 | $11.78 | $11.88 | $11.49 | $11.56 | $11.40 | 5,596,450 |
| 2018-11-07 | $11.76 | $11.93 | $11.62 | $11.67 | $11.51 | 8,327,680 |
| 2018-11-06 | $11.92 | $12.00 | $11.59 | $11.73 | $11.56 | 10,369,350 |
| 2018-11-05 | $12.09 | $12.14 | $11.85 | $11.98 | $11.81 | 6,859,500 |
| 2018-11-02 | $11.88 | $12.14 | $11.88 | $12.10 | $11.93 | 10,514,470 |
| 2018-11-01 | $11.58 | $11.82 | $11.57 | $11.75 | $11.58 | 8,056,830 |
| 2018-10-31 | $11.46 | $11.64 | $11.38 | $11.57 | $11.41 | 6,340,130 |
| 2018-10-30 | $11.13 | $11.58 | $11.02 | $11.46 | $11.30 | 7,390,810 |
| 2018-10-29 | $11.77 | $11.88 | $11.29 | $11.38 | $11.22 | 9,643,880 |
| 2018-10-26 | $11.36 | $11.46 | $11.11 | $11.18 | $11.02 | 4,145,480 |
| 2018-10-25 | $11.00 | $11.29 | $10.86 | $11.18 | $11.02 | 5,851,740 |
| 2018-10-24 | $11.35 | $11.54 | $11.20 | $11.35 | $11.19 | 4,194,340 |
| 2018-10-23 | $11.71 | $11.76 | $11.29 | $11.30 | $11.14 | 7,681,410 |
| 2018-10-22 | $11.17 | $11.86 | $11.08 | $11.71 | $11.55 | 11,372,800 |
| 2018-10-19 | $10.61 | $11.10 | $10.46 | $10.95 | $10.80 | 7,180,170 |
| 2018-10-18 | $10.61 | $10.79 | $10.37 | $10.66 | $10.51 | 7,483,550 |
| 2018-10-17 | $11.16 | $11.22 | $10.36 | $10.66 | $10.51 | 9,259,290 |
| 2018-10-16 | $11.53 | $11.63 | $10.98 | $11.03 | $10.87 | 6,750,910 |
| 2018-10-15 | $11.76 | $11.93 | $11.44 | $11.53 | $11.37 | 5,640,680 |
| 2018-10-12 | $11.68 | $11.85 | $11.24 | $11.70 | $11.54 | 10,102,170 |
| 2018-10-11 | $11.99 | $12.17 | $11.56 | $11.68 | $11.52 | 10,303,060 |
| 2018-10-10 | $12.45 | $12.57 | $12.30 | $12.41 | $12.24 | 4,298,140 |
| 2018-10-09 | $12.67 | $12.68 | $12.32 | $12.37 | $12.20 | 6,479,240 |
| 2018-10-08 | $12.71 | $12.94 | $12.50 | $12.58 | $12.40 | 10,135,360 |
| 2018-10-05 | $12.98 | $12.98 | $12.98 | $12.98 | $12.80 | 0 |
| 2018-10-04 | $12.98 | $12.98 | $12.98 | $12.98 | $12.80 | 0 |
| 2018-10-03 | $12.98 | $12.98 | $12.98 | $12.98 | $12.80 | 0 |
| 2018-10-02 | $12.98 | $12.98 | $12.98 | $12.98 | $12.80 | 0 |
| 2018-10-01 | $12.98 | $12.98 | $12.98 | $12.98 | $12.80 | 0 |
| 2018-09-28 | $12.71 | $12.98 | $12.54 | $12.98 | $12.80 | 10,555,000 |
| 2018-09-27 | $12.53 | $12.75 | $12.45 | $12.60 | $12.42 | 7,621,810 |
| 2018-09-26 | $12.46 | $12.64 | $12.41 | $12.50 | $12.32 | 6,440,020 |
| 2018-09-25 | $12.43 | $12.48 | $12.35 | $12.47 | $12.29 | 3,804,880 |
| 2018-09-24 | $12.52 | $12.52 | $12.52 | $12.52 | $12.34 | 0 |
| 2018-09-21 | $12.34 | $12.54 | $12.22 | $12.52 | $12.34 | 7,779,250 |
| 2018-09-20 | $12.22 | $12.40 | $12.22 | $12.30 | $12.13 | 5,937,420 |
| 2018-09-19 | $12.07 | $12.28 | $12.03 | $12.22 | $12.05 | 6,756,230 |
| 2018-09-18 | $11.94 | $12.12 | $11.91 | $12.10 | $11.93 | 4,864,180 |
| 2018-09-17 | $12.26 | $12.35 | $11.91 | $11.99 | $11.82 | 7,239,220 |
| 2018-09-14 | $12.09 | $12.46 | $12.02 | $12.37 | $12.20 | 11,180,200 |
| 2018-09-13 | $12.20 | $12.26 | $12.06 | $12.11 | $11.94 | 6,179,060 |
| 2018-09-12 | $12.09 | $12.23 | $11.93 | $12.13 | $11.96 | 5,163,660 |
| 2018-09-11 | $12.14 | $12.23 | $11.99 | $12.11 | $11.94 | 7,244,730 |
| 2018-09-10 | $12.28 | $12.32 | $11.98 | $12.04 | $11.87 | 12,294,850 |
| 2018-09-07 | $11.70 | $11.85 | $11.70 | $11.75 | $11.58 | 2,806,020 |
| 2018-09-06 | $11.76 | $11.88 | $11.68 | $11.72 | $11.55 | 2,702,130 |
| 2018-09-05 | $11.85 | $11.98 | $11.75 | $11.80 | $11.63 | 3,049,410 |
| 2018-09-04 | $11.76 | $11.87 | $11.74 | $11.87 | $11.70 | 3,087,260 |
| 2018-09-03 | $11.66 | $11.78 | $11.66 | $11.75 | $11.58 | 3,039,610 |
| 2018-08-31 | $11.83 | $11.86 | $11.67 | $11.73 | $11.56 | 4,841,400 |
| 2018-08-30 | $11.79 | $12.01 | $11.74 | $11.86 | $11.69 | 5,114,770 |
| 2018-08-29 | $12.14 | $12.21 | $11.93 | $12.01 | $11.84 | 4,118,640 |
| 2018-08-28 | $12.27 | $12.30 | $12.08 | $12.14 | $11.97 | 4,533,300 |
| 2018-08-27 | $12.13 | $12.29 | $12.04 | $12.27 | $12.10 | 5,001,900 |
| 2018-08-24 | $11.91 | $12.13 | $11.86 | $12.08 | $11.91 | 3,414,240 |
| 2018-08-23 | $12.03 | $12.10 | $11.90 | $11.99 | $11.82 | 3,628,930 |
| 2018-08-22 | $12.15 | $12.20 | $11.98 | $12.03 | $11.86 | 3,335,330 |
| 2018-08-21 | $12.14 | $12.27 | $12.11 | $12.16 | $11.99 | 4,560,810 |
| 2018-08-20 | $12.01 | $12.16 | $11.82 | $12.16 | $11.99 | 5,026,550 |
| 2018-08-17 | $12.46 | $12.53 | $11.97 | $12.01 | $11.84 | 5,280,400 |
| 2018-08-16 | $12.38 | $12.64 | $12.26 | $12.37 | $12.20 | 8,242,600 |
| 2018-08-15 | $12.50 | $12.62 | $12.30 | $12.43 | $12.25 | 6,898,800 |
| 2018-08-14 | $12.60 | $12.75 | $12.45 | $12.54 | $12.36 | 6,945,540 |
| 2018-08-13 | $12.16 | $12.75 | $12.16 | $12.63 | $12.45 | 12,920,260 |
| 2018-08-10 | $12.20 | $12.39 | $12.19 | $12.35 | $12.18 | 6,219,000 |
| 2018-08-09 | $11.88 | $12.37 | $11.88 | $12.31 | $12.14 | 10,370,800 |
| 2018-08-08 | $11.93 | $12.16 | $11.87 | $11.94 | $11.77 | 5,937,420 |
| 2018-08-07 | $11.75 | $12.00 | $11.55 | $11.97 | $11.80 | 8,014,060 |
| 2018-08-06 | $12.05 | $12.05 | $11.70 | $11.74 | $11.57 | 6,830,470 |
| 2018-08-03 | $12.15 | $12.22 | $11.94 | $12.10 | $11.93 | 7,700,840 |
| 2018-08-02 | $12.03 | $12.19 | $11.77 | $12.18 | $12.01 | 10,661,600 |
| 2018-08-01 | $12.30 | $12.35 | $12.01 | $12.03 | $11.86 | 8,256,760 |
| 2018-07-31 | $12.12 | $12.33 | $12.12 | $12.30 | $12.13 | 6,359,770 |
| 2018-07-30 | $12.29 | $12.33 | $12.10 | $12.16 | $11.99 | 9,679,540 |
| 2018-07-27 | $12.15 | $12.35 | $12.15 | $12.33 | $12.16 | 10,512,240 |
| 2018-07-26 | $12.21 | $12.44 | $12.17 | $12.25 | $12.08 | 17,951,050 |
| 2018-07-25 | $12.13 | $12.23 | $12.05 | $12.21 | $12.04 | 11,738,810 |
| 2018-07-24 | $11.90 | $12.16 | $11.87 | $12.14 | $11.97 | 17,293,840 |
| 2018-07-23 | $11.80 | $12.00 | $11.66 | $11.99 | $11.82 | 10,234,790 |
| 2018-07-20 | $11.88 | $12.04 | $11.72 | $12.00 | $11.83 | 7,508,680 |
| 2018-07-19 | $12.06 | $12.06 | $11.81 | $11.93 | $11.76 | 6,582,110 |
| 2018-07-18 | $12.13 | $12.16 | $12.00 | $12.03 | $11.86 | 7,039,930 |
| 2018-07-17 | $12.25 | $12.28 | $11.90 | $12.11 | $11.94 | 9,553,090 |
| 2018-07-16 | $12.25 | $12.39 | $12.18 | $12.25 | $12.08 | 6,497,030 |
| 2018-07-13 | $12.12 | $12.50 | $12.11 | $12.33 | $12.16 | 11,039,360 |
| 2018-07-12 | $11.80 | $12.20 | $11.80 | $12.12 | $11.95 | 10,201,220 |
| 2018-07-11 | $12.03 | $12.03 | $11.73 | $11.77 | $11.60 | 9,071,120 |
| 2018-07-10 | $12.19 | $12.24 | $12.03 | $12.23 | $12.06 | 5,122,330 |
| 2018-07-09 | $11.87 | $12.15 | $11.87 | $12.12 | $11.95 | 7,805,190 |
| 2018-07-06 | $11.79 | $11.96 | $11.55 | $11.90 | $11.73 | 9,092,730 |
| 2018-07-05 | $12.30 | $12.38 | $11.74 | $11.76 | $11.59 | 9,659,600 |
| 2018-07-04 | $12.71 | $12.83 | $12.37 | $12.44 | $12.11 | 6,675,180 |
| 2018-07-03 | $12.71 | $12.87 | $12.24 | $12.81 | $12.47 | 7,786,560 |
| 2018-07-02 | $13.24 | $13.24 | $12.60 | $12.74 | $12.40 | 9,615,330 |
| 2018-06-29 | $13.15 | $13.29 | $13.00 | $13.22 | $12.87 | 7,681,250 |
| 2018-06-28 | $13.20 | $13.27 | $13.04 | $13.14 | $12.79 | 9,065,830 |
| 2018-06-27 | $13.10 | $13.30 | $13.02 | $13.08 | $12.73 | 6,072,220 |
| 2018-06-26 | $12.60 | $13.32 | $12.55 | $13.17 | $12.82 | 13,818,180 |
| 2018-06-25 | $12.73 | $12.99 | $12.62 | $12.75 | $12.41 | 6,311,640 |
| 2018-06-22 | $12.50 | $12.82 | $12.42 | $12.71 | $12.37 | 7,529,040 |
| 2018-06-21 | $12.50 | $13.07 | $12.45 | $12.61 | $12.28 | 19,476,380 |
| 2018-06-20 | $12.23 | $12.54 | $12.17 | $12.50 | $12.17 | 9,394,900 |
| 2018-06-19 | $12.63 | $12.82 | $11.86 | $12.28 | $11.95 | 20,767,240 |
| 2018-06-18 | $13.09 | $13.09 | $13.09 | $13.09 | $12.74 | 0 |
| 2018-06-15 | $13.43 | $13.47 | $12.51 | $13.09 | $12.74 | 19,782,290 |
| 2018-06-14 | $13.45 | $13.56 | $13.39 | $13.43 | $13.07 | 4,798,210 |
| 2018-06-13 | $13.69 | $13.75 | $13.44 | $13.45 | $13.09 | 7,428,350 |
| 2018-06-12 | $13.66 | $13.75 | $13.40 | $13.70 | $13.34 | 7,937,780 |
| 2018-06-11 | $13.64 | $13.79 | $13.53 | $13.57 | $13.21 | 9,218,950 |
| 2018-06-08 | $13.95 | $13.97 | $13.50 | $13.68 | $13.32 | 12,660,600 |
| 2018-06-07 | $14.17 | $14.23 | $13.90 | $13.95 | $13.58 | 8,074,440 |
| 2018-06-06 | $14.26 | $14.26 | $14.06 | $14.16 | $13.78 | 8,164,680 |
| 2018-06-05 | $13.94 | $14.29 | $13.90 | $14.25 | $13.87 | 12,913,940 |
| 2018-06-04 | $13.91 | $14.09 | $13.74 | $13.95 | $13.58 | 12,722,230 |
| 2018-06-01 | $14.06 | $14.16 | $13.71 | $13.88 | $13.51 | 16,101,330 |
| 2018-05-31 | $14.45 | $14.55 | $13.90 | $14.16 | $13.78 | 25,148,300 |
| 2018-05-30 | $15.10 | $15.20 | $14.25 | $14.37 | $13.99 | 26,384,220 |
| 2018-05-29 | $15.25 | $15.70 | $15.12 | $15.38 | $14.97 | 24,921,650 |
| 2018-05-28 | $15.44 | $15.55 | $15.18 | $15.25 | $14.85 | 14,945,560 |
| 2018-05-25 | $15.40 | $15.64 | $15.38 | $15.53 | $15.12 | 17,583,000 |
| 2018-05-24 | $15.03 | $15.66 | $15.03 | $15.48 | $15.07 | 24,294,380 |
| 2018-05-23 | $15.31 | $15.41 | $15.02 | $15.09 | $14.69 | 11,667,980 |
| 2018-05-22 | $15.37 | $15.45 | $15.23 | $15.31 | $14.90 | 11,116,630 |
| 2018-05-21 | $15.25 | $15.55 | $15.25 | $15.37 | $14.96 | 14,197,140 |
| 2018-05-18 | $15.14 | $15.25 | $15.01 | $15.24 | $14.84 | 10,230,660 |
| 2018-05-17 | $15.31 | $15.37 | $15.09 | $15.16 | $14.76 | 12,704,170 |
| 2018-05-16 | $15.27 | $15.66 | $15.18 | $15.33 | $14.92 | 25,688,800 |
| 2018-05-15 | $15.60 | $15.80 | $15.30 | $15.41 | $15.00 | 30,535,300 |
| 2018-05-14 | $15.03 | $15.14 | $14.72 | $15.09 | $14.69 | 14,313,330 |
| 2018-05-11 | $15.35 | $15.50 | $15.07 | $15.09 | $14.69 | 18,228,290 |
| 2018-05-10 | $15.24 | $15.49 | $15.03 | $15.36 | $14.95 | 21,999,290 |
| 2018-05-09 | $15.30 | $15.36 | $15.06 | $15.25 | $14.85 | 21,607,150 |
| 2018-05-08 | $14.55 | $15.45 | $14.50 | $15.33 | $14.92 | 48,171,200 |
| 2018-05-07 | $14.14 | $14.80 | $13.95 | $14.59 | $14.20 | 40,365,930 |
| 2018-05-04 | $14.09 | $14.24 | $13.95 | $14.10 | $13.73 | 43,918,790 |
| 2018-05-03 | $13.86 | $14.17 | $13.58 | $14.03 | $13.66 | 42,841,220 |
| 2018-05-02 | $14.97 | $14.97 | $13.52 | $13.82 | $13.45 | 47,702,390 |
| 2018-05-01 | $14.95 | $14.95 | $14.95 | $14.95 | $14.55 | 0 |
| 2018-04-30 | $14.95 | $14.95 | $14.95 | $14.95 | $14.55 | 0 |
| 2018-04-27 | $14.53 | $15.08 | $14.53 | $14.95 | $14.55 | 21,232,990 |
| 2018-04-26 | $14.70 | $14.77 | $14.47 | $14.52 | $14.14 | 10,196,150 |
| 2018-04-25 | $14.52 | $14.85 | $14.33 | $14.80 | $14.41 | 17,578,080 |
| 2018-04-24 | $14.48 | $14.71 | $14.48 | $14.59 | $14.20 | 15,475,620 |
| 2018-04-23 | $14.68 | $14.77 | $14.41 | $14.48 | $14.10 | 9,454,500 |
| 2018-04-20 | $14.90 | $14.94 | $14.61 | $14.65 | $14.26 | 9,646,480 |
| 2018-04-19 | $14.88 | $15.08 | $14.81 | $14.99 | $14.59 | 11,432,250 |
| 2018-04-18 | $14.89 | $14.93 | $14.54 | $14.90 | $14.51 | 14,619,990 |
| 2018-04-17 | $14.98 | $15.08 | $14.75 | $14.78 | $14.39 | 12,327,380 |
| 2018-04-16 | $15.15 | $15.15 | $14.87 | $14.99 | $14.59 | 15,081,020 |
| 2018-04-13 | $15.50 | $15.51 | $15.06 | $15.17 | $14.77 | 23,914,920 |
| 2018-04-12 | $15.97 | $15.97 | $15.21 | $15.37 | $14.96 | 39,470,330 |
| 2018-04-11 | $16.07 | $16.12 | $15.80 | $15.95 | $15.53 | 17,653,170 |
| 2018-04-10 | $16.13 | $16.15 | $15.78 | $15.99 | $15.57 | 16,093,290 |
| 2018-04-09 | $15.63 | $16.05 | $15.42 | $16.01 | $15.59 | 22,356,180 |
| 2018-04-06 | $15.74 | $15.74 | $15.74 | $15.74 | $15.32 | 0 |
| 2018-04-05 | $15.74 | $15.74 | $15.74 | $15.74 | $15.32 | 0 |
| 2018-04-04 | $15.95 | $16.18 | $15.66 | $15.74 | $15.32 | 24,757,350 |
| 2018-04-03 | $15.20 | $15.86 | $15.12 | $15.64 | $15.23 | 22,125,390 |
| 2018-04-02 | $15.57 | $15.57 | $15.33 | $15.35 | $14.94 | 16,707,740 |
| 2018-03-30 | $15.26 | $15.69 | $15.21 | $15.56 | $15.15 | 20,711,610 |
| 2018-03-29 | $15.00 | $15.41 | $14.96 | $15.25 | $14.85 | 13,838,850 |
| 2018-03-28 | $15.09 | $15.30 | $14.91 | $15.00 | $14.60 | 13,371,560 |
| 2018-03-27 | $15.34 | $15.42 | $15.08 | $15.28 | $14.88 | 21,329,920 |
| 2018-03-26 | $14.60 | $15.25 | $14.55 | $15.21 | $14.81 | 15,529,630 |
| 2018-03-23 | $15.02 | $15.39 | $14.56 | $14.76 | $14.37 | 23,299,080 |
| 2018-03-22 | $15.87 | $15.96 | $15.51 | $15.60 | $15.19 | 20,236,610 |
| 2018-03-21 | $16.27 | $16.28 | $15.82 | $15.91 | $15.49 | 28,224,720 |
| 2018-03-20 | $15.35 | $16.36 | $15.13 | $16.28 | $15.85 | 50,701,760 |
| 2018-03-19 | $15.33 | $15.43 | $15.22 | $15.35 | $14.94 | 8,682,680 |
| 2018-03-16 | $15.37 | $15.52 | $15.32 | $15.33 | $14.92 | 11,737,740 |
| 2018-03-15 | $15.72 | $15.79 | $15.25 | $15.43 | $15.02 | 15,652,770 |
| 2018-03-14 | $15.73 | $15.93 | $15.71 | $15.74 | $15.32 | 13,062,940 |
| 2018-03-13 | $16.03 | $16.03 | $15.75 | $15.77 | $15.35 | 15,412,420 |
| 2018-03-12 | $16.07 | $16.13 | $15.93 | $16.04 | $15.61 | 24,714,740 |
| 2018-03-09 | $16.00 | $16.03 | $15.86 | $16.02 | $15.60 | 19,300,480 |
| 2018-03-08 | $15.51 | $16.16 | $15.51 | $16.03 | $15.61 | 31,104,010 |
| 2018-03-07 | $15.71 | $15.83 | $15.46 | $15.50 | $15.09 | 14,864,810 |
| 2018-03-06 | $15.54 | $15.82 | $15.42 | $15.78 | $15.36 | 17,294,900 |
| 2018-03-05 | $15.60 | $15.65 | $15.34 | $15.42 | $15.01 | 13,422,170 |
| 2018-03-02 | $15.70 | $16.12 | $15.54 | $15.59 | $15.18 | 15,223,270 |
| 2018-03-01 | $15.56 | $15.76 | $15.47 | $15.70 | $15.28 | 9,000,500 |
| 2018-02-28 | $15.56 | $15.85 | $15.33 | $15.66 | $15.24 | 13,496,670 |
| 2018-02-27 | $15.50 | $15.71 | $15.42 | $15.67 | $15.25 | 14,024,890 |
| 2018-02-26 | $15.19 | $15.57 | $15.18 | $15.57 | $15.16 | 15,918,310 |
| 2018-02-23 | $15.35 | $15.38 | $15.12 | $15.17 | $14.77 | 10,853,720 |
| 2018-02-22 | $15.17 | $15.36 | $15.10 | $15.30 | $14.89 | 8,705,850 |
| 2018-02-21 | $15.06 | $15.06 | $15.06 | $15.06 | $14.66 | 0 |
| 2018-02-20 | $15.06 | $15.06 | $15.06 | $15.06 | $14.66 | 0 |
| 2018-02-19 | $15.06 | $15.06 | $15.06 | $15.06 | $14.66 | 0 |
| 2018-02-16 | $15.06 | $15.06 | $15.06 | $15.06 | $14.66 | 0 |
| 2018-02-15 | $15.06 | $15.06 | $15.06 | $15.06 | $14.66 | 0 |
| 2018-02-14 | $15.22 | $15.26 | $14.98 | $15.06 | $14.66 | 5,371,820 |
| 2018-02-13 | $15.36 | $15.38 | $15.17 | $15.20 | $14.80 | 7,728,930 |
| 2018-02-12 | $15.19 | $15.36 | $15.00 | $15.24 | $14.84 | 11,046,960 |
| 2018-02-09 | $15.33 | $15.59 | $14.70 | $15.15 | $14.75 | 14,180,030 |
| 2018-02-08 | $15.15 | $15.82 | $15.14 | $15.64 | $15.23 | 15,215,980 |
| 2018-02-07 | $15.01 | $15.26 | $14.88 | $15.14 | $14.74 | 13,992,580 |
| 2018-02-06 | $14.73 | $15.09 | $14.53 | $14.88 | $14.49 | 14,770,350 |
| 2018-02-05 | $14.95 | $15.28 | $14.81 | $15.20 | $14.80 | 16,572,350 |
| 2018-02-02 | $15.01 | $15.30 | $14.96 | $15.08 | $14.68 | 15,145,160 |
| 2018-02-01 | $16.09 | $16.13 | $14.88 | $15.07 | $14.67 | 35,957,290 |
| 2018-01-31 | $16.79 | $16.79 | $16.00 | $16.06 | $15.63 | 22,700,380 |
| 2018-01-30 | $17.48 | $17.48 | $16.74 | $16.80 | $16.35 | 26,012,350 |
| 2018-01-29 | $17.88 | $18.04 | $17.62 | $17.68 | $17.21 | 11,932,900 |
| 2018-01-26 | $18.06 | $18.14 | $17.88 | $18.01 | $17.53 | 9,666,970 |
| 2018-01-25 | $17.95 | $18.22 | $17.88 | $18.05 | $17.57 | 10,164,140 |
| 2018-01-24 | $17.69 | $18.01 | $17.65 | $17.99 | $17.51 | 16,618,540 |
| 2018-01-23 | $17.74 | $17.81 | $17.57 | $17.69 | $17.22 | 8,017,800 |
| 2018-01-22 | $17.46 | $17.73 | $17.40 | $17.72 | $17.25 | 9,708,950 |
| 2018-01-19 | $17.70 | $17.73 | $17.51 | $17.54 | $17.08 | 11,604,150 |
| 2018-01-18 | $17.63 | $17.75 | $17.63 | $17.70 | $17.23 | 7,534,780 |
| 2018-01-17 | $17.89 | $17.89 | $17.56 | $17.70 | $17.23 | 9,246,220 |
| 2018-01-16 | $17.73 | $17.87 | $17.65 | $17.87 | $17.40 | 8,745,140 |
| 2018-01-15 | $18.06 | $18.10 | $17.72 | $17.77 | $17.30 | 9,974,410 |
| 2018-01-12 | $17.98 | $18.09 | $17.95 | $18.00 | $17.52 | 6,453,630 |
| 2018-01-11 | $18.15 | $18.25 | $17.93 | $18.00 | $17.52 | 14,926,580 |
| 2018-01-10 | $18.43 | $18.44 | $18.09 | $18.30 | $17.81 | 8,805,660 |
| 2018-01-09 | $18.27 | $18.45 | $18.22 | $18.43 | $17.94 | 10,841,130 |
| 2018-01-08 | $18.47 | $18.49 | $18.19 | $18.30 | $17.81 | 12,005,360 |
| 2018-01-05 | $18.26 | $18.47 | $18.25 | $18.44 | $17.95 | 9,841,550 |
| 2018-01-04 | $18.35 | $18.42 | $18.24 | $18.33 | $17.84 | 8,339,230 |
| 2018-01-03 | $18.19 | $18.49 | $18.14 | $18.37 | $17.88 | 12,246,350 |
| 2018-01-02 | $18.11 | $18.28 | $17.93 | $18.22 | $17.74 | 13,917,380 |
| 2018-01-01 | $17.84 | $17.84 | $17.84 | $17.84 | $17.37 | 0 |
| 2017-12-29 | $17.96 | $17.98 | $17.78 | $17.84 | $17.37 | 7,491,070 |
| 2017-12-28 | $18.02 | $18.04 | $17.78 | $17.92 | $17.45 | 5,363,410 |
| 2017-12-27 | $18.22 | $18.22 | $17.89 | $18.04 | $17.56 | 6,371,570 |
| 2017-12-26 | $18.10 | $18.55 | $18.04 | $18.24 | $17.76 | 9,092,710 |
| 2017-12-25 | $18.16 | $18.23 | $18.00 | $18.17 | $17.69 | 5,084,920 |
| 2017-12-22 | $18.08 | $18.25 | $18.01 | $18.16 | $17.68 | 6,057,050 |
| 2017-12-21 | $17.99 | $18.11 | $17.78 | $18.00 | $17.52 | 6,723,160 |
| 2017-12-20 | $18.13 | $18.27 | $17.90 | $18.05 | $17.57 | 7,784,180 |
| 2017-12-19 | $17.85 | $18.05 | $17.85 | $18.03 | $17.55 | 5,070,630 |
| 2017-12-18 | $17.88 | $18.02 | $17.77 | $17.88 | $17.41 | 4,555,930 |
| 2017-12-15 | $18.20 | $18.20 | $17.60 | $17.88 | $17.41 | 7,228,050 |
| 2017-12-14 | $18.24 | $18.26 | $18.13 | $18.18 | $17.70 | 4,542,750 |
| 2017-12-13 | $18.18 | $18.31 | $18.11 | $18.23 | $17.75 | 4,475,690 |
| 2017-12-12 | $18.20 | $18.34 | $18.10 | $18.11 | $17.63 | 6,468,980 |
| 2017-12-11 | $18.03 | $18.36 | $17.92 | $18.29 | $17.81 | 10,834,480 |
| 2017-12-08 | $17.75 | $18.06 | $17.66 | $18.01 | $17.53 | 7,117,570 |
| 2017-12-07 | $17.90 | $17.92 | $17.66 | $17.71 | $17.24 | 5,909,550 |
| 2017-12-06 | $17.72 | $17.90 | $17.56 | $17.88 | $17.41 | 6,678,160 |
| 2017-12-05 | $17.69 | $18.05 | $17.61 | $17.74 | $17.27 | 8,204,730 |
| 2017-12-04 | $17.79 | $17.92 | $17.60 | $17.77 | $17.30 | 8,653,700 |
| 2017-12-01 | $17.50 | $17.81 | $17.31 | $17.77 | $17.30 | 13,204,670 |
| 2017-11-30 | $18.12 | $18.18 | $17.42 | $17.49 | $17.03 | 19,950,390 |
| 2017-11-29 | $18.25 | $18.30 | $18.03 | $18.10 | $17.62 | 9,387,980 |
| 2017-11-28 | $18.03 | $18.35 | $18.02 | $18.15 | $17.67 | 10,023,520 |
| 2017-11-27 | $18.42 | $18.42 | $17.99 | $18.24 | $17.76 | 13,265,550 |
| 2017-11-24 | $18.31 | $18.47 | $18.17 | $18.41 | $17.92 | 9,748,680 |
| 2017-11-23 | $19.06 | $19.12 | $18.26 | $18.36 | $17.87 | 20,189,270 |
| 2017-11-22 | $19.32 | $19.44 | $18.85 | $18.97 | $18.47 | 24,065,470 |
| 2017-11-21 | $19.68 | $20.06 | $19.31 | $19.34 | $18.83 | 26,230,200 |
| 2017-11-20 | $19.65 | $20.09 | $19.36 | $19.73 | $19.21 | 20,777,290 |
| 2017-11-17 | $19.64 | $19.78 | $19.29 | $19.75 | $19.23 | 22,675,100 |
| 2017-11-16 | $19.42 | $19.68 | $19.23 | $19.60 | $19.08 | 13,956,550 |
| 2017-11-15 | $19.45 | $19.65 | $19.36 | $19.52 | $19.00 | 11,509,380 |
| 2017-11-14 | $19.77 | $19.80 | $19.37 | $19.48 | $18.96 | 17,896,810 |
| 2017-11-13 | $20.20 | $20.28 | $19.78 | $19.84 | $19.31 | 18,916,910 |
| 2017-11-10 | $19.89 | $20.26 | $19.80 | $20.18 | $19.65 | 23,743,890 |
| 2017-11-09 | $19.86 | $19.98 | $19.66 | $19.97 | $19.44 | 15,576,690 |
| 2017-11-08 | $20.01 | $20.20 | $19.77 | $19.85 | $19.32 | 18,172,330 |
| 2017-11-07 | $19.85 | $20.35 | $19.76 | $20.03 | $19.50 | 30,521,300 |
| 2017-11-06 | $19.13 | $19.70 | $19.04 | $19.65 | $19.13 | 23,618,370 |
| 2017-11-03 | $18.97 | $19.19 | $18.84 | $19.12 | $18.61 | 12,417,520 |
| 2017-11-02 | $19.14 | $19.14 | $18.89 | $19.12 | $18.61 | 11,495,470 |
| 2017-11-01 | $18.91 | $19.26 | $18.86 | $19.17 | $18.66 | 14,542,580 |
| 2017-10-31 | $19.23 | $19.23 | $18.83 | $18.99 | $18.49 | 23,105,610 |
| 2017-10-30 | $19.63 | $19.65 | $18.95 | $19.58 | $19.06 | 18,140,210 |
| 2017-10-27 | $19.57 | $19.64 | $19.39 | $19.54 | $19.02 | 8,203,340 |
| 2017-10-26 | $19.60 | $19.64 | $19.33 | $19.52 | $19.00 | 13,892,920 |
| 2017-10-25 | $18.99 | $19.74 | $18.95 | $19.59 | $19.07 | 23,978,740 |
| 2017-10-24 | $18.74 | $19.14 | $18.71 | $19.03 | $18.53 | 19,511,450 |
| 2017-10-23 | $18.50 | $18.83 | $18.50 | $18.78 | $18.28 | 13,831,810 |
| 2017-10-20 | $18.40 | $18.56 | $18.39 | $18.50 | $18.01 | 5,093,610 |
| 2017-10-19 | $18.34 | $18.57 | $18.31 | $18.42 | $17.93 | 8,389,810 |
| 2017-10-18 | $18.43 | $18.43 | $18.26 | $18.29 | $17.81 | 6,290,380 |
| 2017-10-17 | $18.41 | $18.48 | $18.37 | $18.43 | $17.94 | 5,348,110 |
| 2017-10-16 | $18.60 | $18.72 | $18.39 | $18.40 | $17.91 | 8,368,380 |
| 2017-10-13 | $18.63 | $18.67 | $18.51 | $18.56 | $18.07 | 7,431,560 |
| 2017-10-12 | $18.56 | $18.64 | $18.45 | $18.57 | $18.08 | 7,007,760 |
| 2017-10-11 | $18.56 | $18.78 | $18.42 | $18.47 | $17.98 | 11,894,320 |
| 2017-10-10 | $18.39 | $18.60 | $18.39 | $18.53 | $18.04 | 14,893,790 |
| 2017-10-09 | $18.25 | $18.35 | $18.18 | $18.24 | $17.76 | 6,884,040 |
| 2017-10-06 | $18.11 | $18.11 | $18.11 | $18.11 | $17.63 | 0 |
| 2017-10-05 | $18.11 | $18.11 | $18.11 | $18.11 | $17.63 | 0 |
| 2017-10-04 | $18.11 | $18.11 | $18.11 | $18.11 | $17.63 | 0 |
| 2017-10-03 | $18.11 | $18.11 | $18.11 | $18.11 | $17.63 | 0 |
| 2017-10-02 | $18.11 | $18.11 | $18.11 | $18.11 | $17.63 | 0 |
| 2017-09-29 | $18.18 | $18.18 | $17.97 | $18.11 | $17.63 | 11,305,970 |
| 2017-09-28 | $18.30 | $18.34 | $18.11 | $18.12 | $17.64 | 8,179,520 |
| 2017-09-27 | $18.01 | $18.12 | $17.98 | $18.06 | $17.58 | 3,377,270 |
| 2017-09-26 | $18.01 | $18.09 | $17.91 | $18.00 | $17.52 | 4,712,720 |
| 2017-09-25 | $18.03 | $18.16 | $17.98 | $18.01 | $17.53 | 5,200,800 |
| 2017-09-22 | $18.09 | $18.14 | $17.99 | $18.01 | $17.53 | 5,137,740 |
| 2017-09-21 | $18.12 | $18.29 | $18.08 | $18.11 | $17.63 | 6,495,520 |
| 2017-09-20 | $18.25 | $18.27 | $18.18 | $18.23 | $17.75 | 4,716,260 |
| 2017-09-19 | $18.35 | $18.35 | $18.16 | $18.23 | $17.75 | 5,233,890 |
| 2017-09-18 | $18.33 | $18.46 | $18.25 | $18.36 | $17.87 | 5,354,110 |
| 2017-09-15 | $18.47 | $18.47 | $18.30 | $18.35 | $17.86 | 6,984,030 |
| 2017-09-14 | $18.57 | $18.59 | $18.31 | $18.48 | $17.99 | 10,058,660 |
| 2017-09-13 | $18.10 | $18.66 | $18.10 | $18.56 | $18.07 | 13,663,000 |
| 2017-09-12 | $18.20 | $18.22 | $18.02 | $18.11 | $17.63 | 10,118,310 |
| 2017-09-11 | $18.12 | $18.23 | $18.05 | $18.21 | $17.73 | 4,482,340 |
| 2017-09-08 | $18.14 | $18.20 | $18.05 | $18.12 | $17.64 | 5,327,160 |
| 2017-09-07 | $18.10 | $18.20 | $18.00 | $18.14 | $17.66 | 7,254,410 |
| 2017-09-06 | $18.20 | $18.25 | $17.95 | $18.07 | $17.59 | 10,854,230 |
| 2017-09-05 | $18.38 | $18.46 | $18.18 | $18.24 | $17.76 | 11,068,020 |
| 2017-09-04 | $18.29 | $18.39 | $18.25 | $18.35 | $17.86 | 7,932,430 |
| 2017-09-01 | $18.40 | $18.41 | $18.24 | $18.29 | $17.81 | 9,120,120 |
| 2017-08-31 | $18.52 | $18.62 | $18.22 | $18.42 | $17.93 | 13,646,230 |
| 2017-08-30 | $18.70 | $18.78 | $18.44 | $18.59 | $18.10 | 17,059,470 |
| 2017-08-29 | $18.63 | $18.81 | $18.58 | $18.59 | $18.10 | 6,106,110 |
| 2017-08-28 | $18.64 | $18.73 | $18.53 | $18.63 | $18.14 | 8,935,720 |
| 2017-08-25 | $18.64 | $18.64 | $18.46 | $18.56 | $18.07 | 7,705,890 |
| 2017-08-24 | $18.42 | $18.58 | $18.38 | $18.53 | $18.04 | 7,296,490 |
| 2017-08-23 | $18.91 | $18.91 | $18.44 | $18.48 | $17.99 | 10,681,530 |
| 2017-08-22 | $19.00 | $19.11 | $18.80 | $18.94 | $18.44 | 4,186,780 |
| 2017-08-21 | $18.93 | $19.05 | $18.88 | $19.00 | $18.50 | 5,835,380 |
| 2017-08-18 | $18.79 | $18.98 | $18.70 | $18.94 | $18.44 | 5,911,210 |
| 2017-08-17 | $18.60 | $18.86 | $18.55 | $18.83 | $18.33 | 5,049,960 |
| 2017-08-16 | $18.69 | $18.76 | $18.54 | $18.58 | $18.09 | 4,721,800 |
| 2017-08-15 | $18.81 | $18.88 | $18.62 | $18.69 | $18.19 | 3,402,000 |
| 2017-08-14 | $18.76 | $19.02 | $18.64 | $18.80 | $18.30 | 7,335,550 |
| 2017-08-11 | $18.50 | $18.88 | $18.35 | $18.71 | $18.21 | 11,908,680 |
| 2017-08-10 | $18.49 | $18.61 | $18.30 | $18.46 | $17.97 | 4,416,660 |
| 2017-08-09 | $18.46 | $18.65 | $18.35 | $18.48 | $17.99 | 5,668,600 |
| 2017-08-08 | $18.30 | $18.47 | $18.17 | $18.43 | $17.94 | 4,924,470 |
| 2017-08-07 | $18.17 | $18.36 | $18.09 | $18.35 | $17.86 | 6,744,380 |
| 2017-08-04 | $18.21 | $18.29 | $18.05 | $18.20 | $17.72 | 8,877,850 |
| 2017-08-03 | $18.40 | $18.42 | $18.15 | $18.19 | $17.71 | 6,296,500 |
| 2017-08-02 | $18.56 | $18.58 | $18.20 | $18.26 | $17.78 | 7,833,180 |
| 2017-08-01 | $18.65 | $18.71 | $18.42 | $18.55 | $18.06 | 5,374,320 |
| 2017-07-31 | $18.59 | $18.86 | $18.40 | $18.59 | $18.10 | 6,858,280 |
| 2017-07-28 | $18.35 | $18.68 | $18.28 | $18.60 | $18.11 | 7,747,140 |
| 2017-07-27 | $18.00 | $18.33 | $18.00 | $18.26 | $17.78 | 5,608,620 |
| 2017-07-26 | $18.30 | $18.30 | $18.00 | $18.08 | $17.60 | 5,220,520 |
| 2017-07-25 | $18.34 | $18.40 | $18.20 | $18.30 | $17.81 | 3,611,600 |
| 2017-07-24 | $18.18 | $18.46 | $18.18 | $18.31 | $17.82 | 4,506,770 |
| 2017-07-21 | $18.18 | $18.36 | $18.08 | $18.24 | $17.76 | 5,158,420 |
| 2017-07-20 | $18.17 | $18.32 | $18.06 | $18.19 | $17.71 | 11,278,160 |
| 2017-07-19 | $18.15 | $18.18 | $17.91 | $18.17 | $17.69 | 13,029,190 |
| 2017-07-18 | $18.25 | $18.40 | $17.86 | $18.18 | $17.70 | 14,205,610 |
| 2017-07-17 | $18.87 | $18.87 | $18.19 | $18.25 | $17.77 | 8,897,070 |
| 2017-07-14 | $18.87 | $19.04 | $18.80 | $18.88 | $18.38 | 4,585,930 |
| 2017-07-13 | $18.88 | $18.98 | $18.82 | $18.92 | $18.42 | 7,087,860 |
| 2017-07-12 | $18.81 | $18.92 | $18.50 | $18.85 | $18.35 | 10,369,400 |
| 2017-07-11 | $18.90 | $18.98 | $18.84 | $18.85 | $18.35 | 7,115,500 |
| 2017-07-10 | $19.02 | $19.07 | $18.86 | $18.89 | $18.39 | 9,793,390 |
| 2017-07-07 | $19.12 | $19.12 | $18.97 | $19.02 | $18.52 | 11,204,400 |
| 2017-07-06 | $19.49 | $19.49 | $18.98 | $19.15 | $18.64 | 12,934,350 |
| 2017-07-05 | $19.41 | $19.54 | $19.29 | $19.48 | $18.96 | 11,677,110 |
| 2017-07-04 | $19.60 | $19.66 | $19.44 | $19.48 | $18.96 | 6,455,010 |
| 2017-07-03 | $19.60 | $19.87 | $19.50 | $19.60 | $19.08 | 9,100,430 |
| 2017-06-30 | $19.60 | $19.68 | $19.51 | $19.62 | $19.10 | 6,303,220 |
| 2017-06-29 | $19.40 | $19.74 | $19.33 | $19.66 | $19.14 | 14,040,750 |
| 2017-06-28 | $19.41 | $19.69 | $19.26 | $19.39 | $18.88 | 26,716,670 |
| 2017-06-27 | $19.25 | $19.25 | $18.95 | $19.09 | $18.58 | 13,915,770 |
| 2017-06-26 | $19.04 | $19.31 | $18.85 | $19.26 | $18.75 | 14,990,280 |
| 2017-06-23 | $19.10 | $19.15 | $18.91 | $19.07 | $18.56 | 13,642,810 |
| 2017-06-22 | $19.12 | $19.28 | $19.04 | $19.21 | $18.70 | 15,398,750 |
| 2017-06-21 | $19.14 | $19.15 | $19.01 | $19.14 | $18.63 | 6,935,110 |
| 2017-06-20 | $19.08 | $19.23 | $19.06 | $19.09 | $18.58 | 8,536,600 |
| 2017-06-19 | $19.15 | $19.18 | $18.92 | $19.08 | $18.57 | 9,854,390 |
| 2017-06-16 | $19.25 | $19.25 | $19.06 | $19.14 | $18.63 | 6,245,470 |
| 2017-06-15 | $19.26 | $19.34 | $19.13 | $19.30 | $18.68 | 8,690,450 |
| 2017-06-14 | $19.36 | $19.40 | $19.14 | $19.23 | $18.61 | 9,360,250 |
| 2017-06-13 | $19.24 | $19.70 | $19.24 | $19.47 | $18.85 | 29,292,760 |
| 2017-06-12 | $19.06 | $19.27 | $18.89 | $19.03 | $18.42 | 14,015,470 |
| 2017-06-09 | $19.36 | $19.36 | $19.07 | $19.10 | $18.49 | 12,511,590 |
| 2017-06-08 | $18.99 | $19.40 | $18.93 | $19.35 | $18.73 | 15,387,680 |
| 2017-06-07 | $18.72 | $19.09 | $18.67 | $19.00 | $18.39 | 17,059,660 |
| 2017-06-06 | $18.88 | $19.07 | $18.58 | $18.73 | $18.13 | 15,510,410 |
| 2017-06-05 | $18.88 | $19.12 | $18.76 | $18.93 | $18.32 | 10,373,110 |
| 2017-06-02 | $19.35 | $19.35 | $18.85 | $18.89 | $18.28 | 21,150,800 |
| 2017-06-01 | $19.10 | $19.60 | $18.75 | $19.55 | $18.92 | 30,931,240 |
| 2017-05-31 | $21.50 | $21.50 | $18.97 | $19.38 | $18.76 | 58,022,790 |
| 2017-05-30 | $21.08 | $21.08 | $21.08 | $21.08 | $20.40 | 0 |
| 2017-05-29 | $21.08 | $21.08 | $21.08 | $21.08 | $20.40 | 0 |
| 2017-05-26 | $21.08 | $21.08 | $21.08 | $21.08 | $20.40 | 0 |
| 2017-05-25 | $21.08 | $21.08 | $21.08 | $21.08 | $20.40 | 0 |
| 2017-05-24 | $20.85 | $21.09 | $20.30 | $21.08 | $20.40 | 10,395,650 |
| 2017-05-23 | $20.67 | $21.32 | $20.52 | $20.96 | $20.29 | 13,640,180 |
| 2017-05-22 | $20.02 | $20.78 | $20.02 | $20.67 | $20.01 | 10,534,170 |
| 2017-05-19 | $20.42 | $20.45 | $20.06 | $20.15 | $19.50 | 6,006,440 |
| 2017-05-18 | $20.48 | $20.57 | $20.30 | $20.49 | $19.83 | 7,898,680 |
| 2017-05-17 | $20.48 | $20.67 | $20.35 | $20.46 | $19.80 | 5,756,040 |
| 2017-05-16 | $19.82 | $20.58 | $19.76 | $20.48 | $19.82 | 9,384,910 |
| 2017-05-15 | $19.65 | $20.07 | $19.61 | $19.80 | $19.17 | 3,445,510 |
| 2017-05-12 | $19.80 | $19.99 | $19.66 | $19.70 | $19.07 | 5,227,310 |
| 2017-05-11 | $19.74 | $20.09 | $19.32 | $19.98 | $19.34 | 11,246,060 |
| 2017-05-10 | $20.01 | $20.12 | $19.63 | $19.92 | $19.28 | 7,959,650 |
| 2017-05-09 | $20.29 | $20.29 | $19.90 | $20.03 | $19.39 | 7,543,320 |
| 2017-05-08 | $20.29 | $20.62 | $20.15 | $20.34 | $19.69 | 10,000,230 |
| 2017-05-05 | $20.14 | $20.34 | $19.95 | $20.25 | $19.60 | 5,678,160 |
| 2017-05-04 | $20.02 | $20.31 | $19.90 | $20.13 | $19.48 | 6,476,800 |
| 2017-05-03 | $20.12 | $20.18 | $19.95 | $20.02 | $19.38 | 5,170,340 |
| 2017-05-02 | $19.91 | $20.22 | $19.91 | $20.20 | $19.55 | 3,426,150 |
| 2017-05-01 | $20.00 | $20.00 | $20.00 | $20.00 | $19.36 | 0 |
| 2017-04-28 | $20.20 | $20.22 | $19.95 | $20.00 | $19.36 | 6,102,650 |
| 2017-04-27 | $20.24 | $20.32 | $19.85 | $20.22 | $19.57 | 7,142,420 |
| 2017-04-26 | $20.45 | $20.58 | $20.25 | $20.27 | $19.62 | 5,740,960 |
| 2017-04-25 | $20.54 | $20.69 | $20.30 | $20.49 | $19.83 | 6,663,530 |
| 2017-04-24 | $20.40 | $20.67 | $20.02 | $20.65 | $19.99 | 10,774,420 |
| 2017-04-21 | $20.58 | $20.60 | $19.98 | $20.51 | $19.85 | 11,196,050 |
| 2017-04-20 | $20.12 | $20.75 | $20.00 | $20.42 | $19.77 | 14,020,000 |
| 2017-04-19 | $19.88 | $20.16 | $19.78 | $20.12 | $19.47 | 7,184,270 |
| 2017-04-18 | $19.78 | $20.26 | $19.76 | $19.89 | $19.25 | 9,364,800 |
| 2017-04-17 | $20.13 | $20.14 | $19.65 | $19.77 | $19.14 | 6,808,490 |
| 2017-04-14 | $20.22 | $20.22 | $19.91 | $20.09 | $19.45 | 4,972,740 |
| 2017-04-13 | $19.98 | $20.22 | $19.81 | $20.12 | $19.47 | 8,118,650 |
| 2017-04-12 | $19.77 | $20.08 | $19.72 | $20.02 | $19.38 | 6,448,910 |
| 2017-04-11 | $19.96 | $20.15 | $19.61 | $19.81 | $19.17 | 9,447,190 |
| 2017-04-10 | $20.27 | $20.27 | $19.75 | $19.96 | $19.32 | 9,403,700 |
| 2017-04-07 | $20.35 | $20.38 | $20.10 | $20.28 | $19.63 | 6,246,640 |
| 2017-04-06 | $19.95 | $20.36 | $19.95 | $20.35 | $19.70 | 8,069,350 |
| 2017-04-05 | $19.73 | $20.03 | $19.70 | $19.94 | $19.30 | 6,997,300 |
| 2017-04-04 | $19.74 | $19.74 | $19.74 | $19.74 | $19.11 | 0 |
| 2017-04-03 | $19.74 | $19.74 | $19.74 | $19.74 | $19.11 | 0 |
| 2017-03-31 | $19.79 | $20.04 | $19.70 | $19.74 | $19.11 | 5,650,780 |
| 2017-03-30 | $19.92 | $20.06 | $19.50 | $19.90 | $19.26 | 10,861,530 |
| 2017-03-29 | $20.61 | $20.65 | $19.96 | $20.01 | $19.37 | 24,601,400 |
| 2017-03-28 | $20.72 | $20.86 | $20.56 | $20.77 | $20.10 | 6,804,340 |
| 2017-03-27 | $21.01 | $21.30 | $20.75 | $20.78 | $20.11 | 8,909,850 |
| 2017-03-24 | $21.11 | $21.38 | $20.88 | $21.01 | $20.34 | 13,504,040 |
| 2017-03-23 | $21.16 | $21.37 | $20.76 | $21.09 | $20.41 | 12,042,080 |
| 2017-03-22 | $20.33 | $21.29 | $20.25 | $21.19 | $20.51 | 22,931,170 |
| 2017-03-21 | $20.13 | $20.50 | $20.06 | $20.36 | $19.71 | 8,563,780 |
| 2017-03-20 | $20.15 | $20.29 | $19.98 | $20.14 | $19.49 | 8,530,210 |
| 2017-03-17 | $20.50 | $20.55 | $20.25 | $20.29 | $19.64 | 6,459,150 |
| 2017-03-16 | $20.56 | $20.66 | $20.37 | $20.48 | $19.82 | 5,628,900 |
| 2017-03-15 | $20.33 | $20.59 | $20.20 | $20.51 | $19.85 | 6,725,960 |
| 2017-03-14 | $20.50 | $20.54 | $20.21 | $20.42 | $19.77 | 8,122,060 |
| 2017-03-13 | $20.38 | $20.67 | $20.12 | $20.42 | $19.77 | 9,968,670 |
| 2017-03-10 | $20.39 | $20.46 | $20.22 | $20.35 | $19.70 | 5,356,120 |
| 2017-03-09 | $20.70 | $20.75 | $20.20 | $20.42 | $19.77 | 7,896,560 |
| 2017-03-08 | $20.49 | $21.10 | $20.40 | $20.77 | $20.10 | 10,625,210 |
| 2017-03-07 | $20.40 | $20.63 | $20.38 | $20.52 | $19.86 | 7,024,760 |
| 2017-03-06 | $20.28 | $20.57 | $20.28 | $20.39 | $19.74 | 10,087,290 |
| 2017-03-03 | $20.28 | $20.45 | $20.10 | $20.31 | $19.66 | 9,654,150 |
| 2017-03-02 | $20.32 | $20.58 | $20.20 | $20.28 | $19.63 | 7,950,650 |
| 2017-03-01 | $20.67 | $20.79 | $20.27 | $20.32 | $19.67 | 16,864,830 |
| 2017-02-28 | $20.71 | $21.12 | $20.50 | $20.68 | $20.02 | 9,744,840 |
| 2017-02-27 | $20.65 | $21.26 | $20.30 | $20.96 | $20.29 | 20,614,610 |
| 2017-02-24 | $21.10 | $21.38 | $20.53 | $20.69 | $20.03 | 34,823,260 |
| 2017-02-23 | $19.21 | $21.04 | $19.11 | $20.43 | $19.77 | 46,362,220 |
| 2017-02-22 | $19.09 | $19.25 | $19.07 | $19.13 | $18.52 | 5,041,270 |
| 2017-02-21 | $18.85 | $19.18 | $18.85 | $19.12 | $18.51 | 8,497,190 |
| 2017-02-20 | $18.69 | $18.94 | $18.55 | $18.91 | $18.30 | 10,255,840 |
| 2017-02-17 | $18.85 | $18.91 | $18.60 | $18.72 | $18.12 | 5,826,830 |
| 2017-02-16 | $18.90 | $18.94 | $18.74 | $18.85 | $18.25 | 5,670,760 |
| 2017-02-15 | $19.17 | $19.20 | $18.81 | $18.92 | $18.31 | 7,164,530 |
| 2017-02-14 | $19.20 | $19.30 | $19.06 | $19.23 | $18.61 | 7,302,900 |
| 2017-02-13 | $19.08 | $19.29 | $18.68 | $19.23 | $18.61 | 19,080,650 |
| 2017-02-10 | $19.38 | $19.45 | $18.99 | $19.09 | $18.48 | 10,790,810 |
| 2017-02-09 | $19.45 | $19.45 | $19.34 | $19.40 | $18.78 | 3,011,710 |
| 2017-02-08 | $19.32 | $19.42 | $19.18 | $19.40 | $18.78 | 4,075,330 |
| 2017-02-07 | $19.39 | $19.55 | $19.30 | $19.35 | $18.73 | 2,290,090 |
| 2017-02-06 | $19.34 | $19.58 | $19.31 | $19.44 | $18.82 | 2,211,770 |
| 2017-02-03 | $19.49 | $19.49 | $19.29 | $19.38 | $18.76 | 2,384,140 |
| 2017-02-02 | $19.41 | $19.41 | $19.41 | $19.41 | $18.79 | 0 |
| 2017-02-01 | $19.41 | $19.41 | $19.41 | $19.41 | $18.79 | 0 |
| 2017-01-31 | $19.41 | $19.41 | $19.41 | $19.41 | $18.79 | 0 |
| 2017-01-30 | $19.41 | $19.41 | $19.41 | $19.41 | $18.79 | 0 |
| 2017-01-27 | $19.41 | $19.41 | $19.41 | $19.41 | $18.79 | 0 |
| 2017-01-26 | $19.23 | $19.44 | $19.19 | $19.41 | $18.79 | 4,395,580 |
| 2017-01-25 | $19.06 | $19.28 | $19.00 | $19.18 | $18.56 | 3,422,370 |
| 2017-01-24 | $19.00 | $19.07 | $18.90 | $19.06 | $18.45 | 3,416,070 |
| 2017-01-23 | $18.98 | $19.11 | $18.88 | $19.06 | $18.45 | 5,050,970 |
| 2017-01-20 | $18.82 | $19.17 | $18.82 | $18.97 | $18.36 | 5,582,030 |
| 2017-01-19 | $19.01 | $19.07 | $18.78 | $18.89 | $18.28 | 3,782,480 |
| 2017-01-18 | $19.17 | $19.24 | $19.00 | $19.01 | $18.40 | 2,254,730 |
| 2017-01-17 | $19.24 | $19.25 | $18.99 | $19.17 | $18.56 | 3,617,170 |
| 2017-01-16 | $18.84 | $19.44 | $18.72 | $19.33 | $18.71 | 11,210,390 |
| 2017-01-13 | $19.34 | $19.45 | $18.72 | $19.04 | $18.43 | 11,802,910 |
| 2017-01-12 | $19.60 | $19.68 | $19.18 | $19.45 | $18.83 | 4,380,400 |
| 2017-01-11 | $19.64 | $19.77 | $19.56 | $19.67 | $19.04 | 4,227,750 |
| 2017-01-10 | $19.56 | $19.78 | $19.51 | $19.64 | $19.01 | 4,662,580 |
| 2017-01-09 | $19.73 | $19.81 | $19.54 | $19.59 | $18.96 | 7,538,200 |
| 2017-01-06 | $19.77 | $19.92 | $19.63 | $19.74 | $19.11 | 5,297,490 |
| 2017-01-05 | $19.81 | $19.94 | $19.69 | $19.84 | $19.20 | 7,174,620 |
| 2017-01-04 | $19.72 | $19.95 | $19.69 | $19.81 | $19.17 | 7,057,460 |
| 2017-01-03 | $19.95 | $20.03 | $19.67 | $19.75 | $19.12 | 9,267,900 |
| 2017-01-02 | $19.95 | $19.95 | $19.95 | $19.95 | $19.31 | 0 |
| 2016-12-30 | $19.48 | $20.10 | $19.40 | $19.95 | $19.31 | 7,980,510 |
| 2016-12-29 | $19.42 | $19.70 | $19.18 | $19.48 | $18.86 | 4,703,510 |
| 2016-12-28 | $19.51 | $19.51 | $19.12 | $19.42 | $18.80 | 5,293,600 |
| 2016-12-27 | $19.70 | $19.73 | $19.48 | $19.52 | $18.89 | 3,336,070 |
| 2016-12-26 | $19.50 | $19.71 | $19.17 | $19.63 | $19.00 | 4,867,940 |
| 2016-12-23 | $19.69 | $19.75 | $19.43 | $19.69 | $19.06 | 3,799,350 |
| 2016-12-22 | $19.79 | $19.85 | $19.61 | $19.68 | $19.05 | 3,830,920 |
| 2016-12-21 | $19.42 | $19.72 | $19.40 | $19.70 | $19.07 | 6,153,330 |
| 2016-12-20 | $19.28 | $19.54 | $19.20 | $19.33 | $18.71 | 6,040,260 |
| 2016-12-19 | $19.20 | $19.54 | $19.02 | $19.29 | $18.67 | 7,430,040 |
| 2016-12-16 | $18.84 | $19.23 | $18.77 | $19.18 | $18.56 | 10,476,060 |
| 2016-12-15 | $18.72 | $18.91 | $18.65 | $18.69 | $18.09 | 5,433,360 |
| 2016-12-14 | $18.96 | $19.04 | $18.72 | $18.77 | $18.17 | 4,559,860 |
| 2016-12-13 | $18.90 | $19.15 | $18.85 | $18.90 | $18.29 | 7,872,770 |
| 2016-12-12 | $19.39 | $19.47 | $18.74 | $19.12 | $18.51 | 14,132,920 |
| 2016-12-09 | $19.53 | $19.65 | $19.32 | $19.37 | $18.75 | 5,602,710 |
| 2016-12-08 | $19.71 | $19.89 | $19.35 | $19.43 | $18.81 | 10,364,250 |
| 2016-12-07 | $19.71 | $19.98 | $19.67 | $19.79 | $19.16 | 7,226,040 |
| 2016-12-06 | $19.71 | $19.92 | $19.70 | $19.81 | $19.17 | 6,847,600 |
| 2016-12-05 | $19.73 | $19.93 | $17.83 | $19.90 | $19.26 | 9,818,480 |
| 2016-12-02 | $19.78 | $19.89 | $19.70 | $19.81 | $19.17 | 6,341,400 |
| 2016-12-01 | $20.05 | $20.08 | $19.58 | $19.85 | $19.21 | 13,539,270 |
| 2016-11-30 | $20.30 | $20.31 | $19.99 | $20.07 | $19.43 | 6,929,560 |
| 2016-11-29 | $20.13 | $20.41 | $20.12 | $20.29 | $19.64 | 8,934,960 |
| 2016-11-28 | $20.11 | $20.34 | $20.06 | $20.19 | $19.54 | 8,198,650 |
| 2016-11-25 | $19.90 | $20.07 | $19.75 | $20.06 | $19.42 | 6,697,730 |
| 2016-11-24 | $20.00 | $20.10 | $19.88 | $19.94 | $19.30 | 7,553,130 |
| 2016-11-23 | $20.09 | $20.30 | $19.91 | $20.05 | $19.41 | 8,382,920 |
| 2016-11-22 | $20.13 | $20.32 | $19.91 | $20.11 | $19.47 | 9,016,250 |
| 2016-11-21 | $20.21 | $20.24 | $19.96 | $20.03 | $19.39 | 4,815,760 |
| 2016-11-18 | $20.16 | $20.45 | $20.16 | $20.19 | $19.54 | 4,522,520 |
| 2016-11-17 | $20.11 | $20.25 | $20.03 | $20.20 | $19.55 | 2,908,030 |
| 2016-11-16 | $20.15 | $20.25 | $20.09 | $20.15 | $19.50 | 5,311,690 |
| 2016-11-15 | $20.04 | $20.26 | $19.95 | $20.13 | $19.48 | 6,576,110 |
| 2016-11-14 | $20.05 | $20.30 | $19.91 | $20.04 | $19.40 | 8,070,680 |
| 2016-11-11 | $20.48 | $20.59 | $19.99 | $20.00 | $19.36 | 11,207,570 |
| 2016-11-10 | $20.63 | $20.84 | $20.47 | $20.48 | $19.82 | 5,909,920 |
| 2016-11-09 | $20.52 | $20.91 | $20.15 | $20.63 | $19.97 | 6,563,830 |
| 2016-11-08 | $20.01 | $20.66 | $19.95 | $20.56 | $19.90 | 10,335,300 |
| 2016-11-07 | $20.26 | $20.28 | $19.80 | $19.91 | $19.27 | 9,022,140 |
| 2016-11-04 | $20.60 | $20.64 | $20.01 | $20.25 | $19.60 | 10,552,930 |
| 2016-11-03 | $20.70 | $20.73 | $20.42 | $20.58 | $19.92 | 7,134,300 |
| 2016-11-02 | $20.59 | $20.99 | $20.45 | $20.64 | $19.98 | 10,184,470 |
| 2016-11-01 | $20.50 | $20.66 | $20.30 | $20.54 | $19.88 | 5,944,800 |
| 2016-10-31 | $20.38 | $20.64 | $20.16 | $20.48 | $19.82 | 0 |
| 2016-10-28 | $20.52 | $20.78 | $20.41 | $20.48 | $19.82 | 8,144,420 |
| 2016-10-27 | $20.99 | $21.08 | $20.31 | $20.48 | $19.82 | 9,579,240 |
| 2016-10-26 | $21.09 | $21.10 | $20.78 | $21.01 | $20.34 | 7,453,960 |
| 2016-10-25 | $21.25 | $21.38 | $20.81 | $21.10 | $20.42 | 10,641,320 |
| 2016-10-24 | $20.92 | $21.55 | $20.83 | $21.29 | $20.61 | 9,585,780 |
| 2016-10-21 | $21.12 | $21.27 | $20.77 | $20.90 | $20.23 | 5,705,040 |
| 2016-10-20 | $21.29 | $21.38 | $20.90 | $21.24 | $20.56 | 6,433,390 |
| 2016-10-19 | $21.50 | $21.68 | $21.22 | $21.30 | $20.62 | 5,592,810 |
| 2016-10-18 | $21.12 | $21.65 | $21.00 | $21.49 | $20.80 | 9,793,740 |
| 2016-10-17 | $20.82 | $21.53 | $20.80 | $21.07 | $20.39 | 10,945,960 |
| 2016-10-14 | $20.96 | $21.10 | $20.88 | $20.97 | $20.30 | 3,476,080 |
| 2016-10-13 | $20.77 | $21.25 | $20.77 | $21.03 | $20.36 | 9,045,130 |
| 2016-10-12 | $20.65 | $21.05 | $20.65 | $20.89 | $20.22 | 7,800,700 |
| 2016-10-11 | $21.03 | $21.09 | $20.52 | $20.89 | $20.22 | 12,624,520 |
| 2016-10-10 | $20.70 | $21.50 | $20.70 | $21.08 | $20.40 | 9,127,070 |
| 2016-10-07 | $20.59 | $20.59 | $20.59 | $20.59 | $19.93 | 0 |
| 2016-10-06 | $20.59 | $20.59 | $20.59 | $20.59 | $19.93 | 0 |
| 2016-10-05 | $20.59 | $20.59 | $20.59 | $20.59 | $19.93 | 0 |
| 2016-10-04 | $20.59 | $20.59 | $20.59 | $20.59 | $19.93 | 0 |
| 2016-10-03 | $20.59 | $20.59 | $20.59 | $20.59 | $19.93 | 0 |
| 2016-09-30 | $20.40 | $20.78 | $20.35 | $20.59 | $19.93 | 4,939,890 |
| 2016-09-29 | $20.45 | $20.56 | $20.22 | $20.40 | $19.75 | 4,726,860 |
| 2016-09-28 | $20.35 | $20.57 | $19.98 | $20.44 | $19.78 | 7,129,010 |
| 2016-09-27 | $19.65 | $20.20 | $19.65 | $20.19 | $19.54 | 9,294,990 |
| 2016-09-26 | $20.22 | $20.22 | $19.51 | $19.65 | $19.02 | 6,043,540 |
| 2016-09-23 | $20.37 | $20.45 | $20.13 | $20.22 | $19.57 | 1,962,850 |
| 2016-09-22 | $20.30 | $20.50 | $20.22 | $20.36 | $19.71 | 3,770,850 |
| 2016-09-21 | $20.33 | $20.44 | $20.08 | $20.28 | $19.63 | 3,091,230 |
| 2016-09-20 | $20.12 | $20.38 | $20.01 | $20.33 | $19.68 | 4,324,260 |
| 2016-09-19 | $19.80 | $20.18 | $19.80 | $20.15 | $19.50 | 4,295,660 |
| 2016-09-16 | $19.80 | $19.80 | $19.80 | $19.80 | $19.17 | 0 |
| 2016-09-15 | $19.80 | $19.80 | $19.80 | $19.80 | $19.17 | 0 |
| 2016-09-14 | $19.99 | $20.09 | $19.74 | $19.80 | $19.17 | 5,172,240 |
| 2016-09-13 | $20.23 | $20.29 | $19.85 | $19.93 | $19.29 | 6,830,540 |
| 2016-09-12 | $20.05 | $20.26 | $19.60 | $20.23 | $19.58 | 12,360,390 |
| 2016-09-09 | $20.71 | $21.10 | $20.45 | $20.46 | $19.80 | 6,059,060 |
| 2016-09-08 | $20.90 | $21.30 | $20.65 | $20.82 | $20.15 | 8,070,820 |
| 2016-09-07 | $20.86 | $21.58 | $20.69 | $21.14 | $20.46 | 12,727,700 |
| 2016-09-06 | $21.20 | $21.23 | $20.70 | $20.91 | $20.24 | 10,167,100 |
| 2016-09-05 | $20.55 | $21.46 | $20.28 | $21.21 | $20.53 | 15,228,060 |
| 2016-09-02 | $20.72 | $21.19 | $20.50 | $20.94 | $20.27 | 14,531,680 |
| 2016-09-01 | $21.55 | $22.05 | $20.70 | $20.83 | $20.16 | 26,288,230 |
| 2016-08-31 | $21.21 | $21.21 | $21.21 | $21.21 | $20.53 | 0 |
| 2016-08-30 | $21.21 | $21.21 | $21.21 | $21.21 | $20.53 | 0 |
| 2016-08-29 | $21.21 | $21.21 | $21.21 | $21.21 | $20.53 | 0 |
| 2016-08-26 | $21.21 | $21.21 | $21.21 | $21.21 | $20.53 | 0 |
| 2016-08-25 | $21.21 | $21.21 | $21.21 | $21.21 | $20.53 | 0 |
| 2016-08-24 | $21.21 | $21.21 | $21.21 | $21.21 | $20.53 | 0 |
| 2016-08-23 | $21.21 | $21.21 | $21.21 | $21.21 | $20.53 | 0 |
| 2016-08-22 | $20.55 | $21.56 | $20.55 | $21.21 | $20.53 | 18,775,250 |
| 2016-08-19 | $20.44 | $20.68 | $20.19 | $20.51 | $19.85 | 8,185,690 |
| 2016-08-18 | $20.39 | $20.98 | $20.30 | $20.50 | $19.84 | 11,343,230 |
| 2016-08-17 | $20.01 | $20.80 | $20.01 | $20.58 | $19.92 | 14,720,050 |
| 2016-08-16 | $20.15 | $20.58 | $19.93 | $20.04 | $19.40 | 11,543,330 |
| 2016-08-15 | $19.58 | $20.40 | $19.22 | $20.21 | $19.56 | 16,942,270 |
| 2016-08-12 | $19.36 | $19.66 | $19.26 | $19.56 | $18.93 | 7,903,830 |
| 2016-08-11 | $19.68 | $19.85 | $19.31 | $19.51 | $18.88 | 9,726,750 |
| 2016-08-10 | $19.80 | $19.96 | $19.44 | $19.59 | $18.96 | 12,141,700 |
| 2016-08-09 | $19.02 | $19.98 | $19.00 | $19.92 | $19.28 | 16,318,210 |
| 2016-08-08 | $18.90 | $19.30 | $18.67 | $19.17 | $18.56 | 12,256,510 |
| 2016-08-05 | $19.39 | $19.66 | $19.00 | $19.09 | $18.48 | 11,049,460 |
| 2016-08-04 | $19.35 | $19.46 | $19.02 | $19.32 | $18.70 | 10,032,830 |
| 2016-08-03 | $19.37 | $19.78 | $19.21 | $19.48 | $18.86 | 21,408,960 |
| 2016-08-02 | $19.30 | $19.60 | $19.00 | $19.33 | $18.71 | 17,850,190 |
| 2016-08-01 | $20.00 | $20.10 | $18.95 | $19.44 | $18.82 | 27,009,440 |
| 2016-07-29 | $19.81 | $20.83 | $19.67 | $19.79 | $19.16 | 73,701,250 |
| 2016-07-28 | $19.73 | $19.73 | $19.73 | $19.73 | $19.10 | 0 |
| 2016-07-27 | $18.61 | $19.73 | $18.61 | $19.73 | $19.10 | 82,334,160 |
| 2016-07-26 | $17.54 | $17.94 | $17.54 | $17.94 | $17.36 | 8,708,060 |
| 2016-07-25 | $17.39 | $17.80 | $17.33 | $17.67 | $17.10 | 8,237,350 |
| 2016-07-22 | $17.84 | $17.90 | $17.31 | $17.39 | $16.83 | 10,796,950 |
| 2016-07-21 | $17.82 | $18.11 | $17.80 | $17.90 | $17.23 | 12,158,520 |
| 2016-07-20 | $18.11 | $18.46 | $17.85 | $17.87 | $17.20 | 14,725,900 |
| 2016-07-19 | $18.45 | $18.55 | $17.95 | $18.10 | $17.42 | 10,121,270 |
| 2016-07-18 | $18.08 | $18.37 | $17.89 | $18.22 | $17.53 | 22,892,730 |
| 2016-07-15 | $17.75 | $18.39 | $17.75 | $17.89 | $17.22 | 22,378,980 |
| 2016-07-14 | $17.83 | $17.83 | $17.56 | $17.66 | $17.00 | 10,030,240 |
| 2016-07-13 | $17.92 | $18.35 | $17.78 | $17.92 | $17.25 | 25,506,250 |
| 2016-07-12 | $17.40 | $17.72 | $17.20 | $17.69 | $17.02 | 17,756,350 |
| 2016-07-11 | $17.23 | $17.52 | $17.10 | $17.23 | $16.58 | 10,918,350 |
| 2016-07-08 | $17.45 | $17.53 | $17.12 | $17.19 | $16.54 | 14,764,240 |
| 2016-07-07 | $16.88 | $17.66 | $16.85 | $17.43 | $16.77 | 33,216,950 |
| 2016-07-06 | $16.66 | $16.93 | $16.49 | $16.89 | $16.25 | 11,820,810 |
| 2016-07-05 | $16.75 | $16.90 | $16.64 | $16.75 | $16.12 | 8,748,440 |
| 2016-07-04 | $16.45 | $16.82 | $16.41 | $16.74 | $16.11 | 8,810,740 |
| 2016-07-01 | $16.76 | $16.80 | $16.51 | $16.52 | $15.90 | 6,520,260 |
| 2016-06-30 | $16.71 | $17.05 | $16.67 | $16.77 | $16.14 | 12,478,910 |
| 2016-06-29 | $16.70 | $16.75 | $16.48 | $16.58 | $15.96 | 7,408,570 |
| 2016-06-28 | $16.20 | $16.68 | $16.16 | $16.60 | $15.98 | 13,301,250 |
| 2016-06-27 | $15.81 | $16.30 | $15.80 | $16.27 | $15.66 | 9,657,140 |
| 2016-06-24 | $16.10 | $16.24 | $15.65 | $15.96 | $15.36 | 8,606,130 |
| 2016-06-23 | $16.27 | $16.27 | $16.06 | $16.13 | $15.52 | 5,363,510 |
| 2016-06-22 | $16.09 | $16.24 | $16.05 | $16.23 | $15.62 | 6,561,490 |
| 2016-06-21 | $16.11 | $16.34 | $16.05 | $16.09 | $15.49 | 11,255,270 |
| 2016-06-20 | $15.81 | $16.16 | $15.81 | $16.03 | $15.43 | 8,857,020 |
| 2016-06-17 | $15.81 | $16.08 | $15.75 | $15.86 | $15.26 | 6,016,220 |
| 2016-06-16 | $16.10 | $16.10 | $15.78 | $15.81 | $15.22 | 6,773,370 |
| 2016-06-15 | $15.61 | $16.07 | $15.58 | $16.06 | $15.46 | 8,182,310 |
| 2016-06-14 | $15.88 | $16.00 | $15.60 | $15.72 | $15.13 | 7,879,180 |
| 2016-06-13 | $16.41 | $16.48 | $15.85 | $15.88 | $15.28 | 8,255,880 |
| 2016-06-10 | $16.54 | $16.54 | $16.54 | $16.54 | $15.92 | 0 |
| 2016-06-09 | $16.54 | $16.54 | $16.54 | $16.54 | $15.92 | 0 |
| 2016-06-08 | $16.80 | $16.80 | $16.39 | $16.54 | $15.92 | 9,155,540 |
| 2016-06-07 | $16.77 | $16.92 | $16.62 | $16.79 | $16.16 | 9,376,090 |
| 2016-06-06 | $16.48 | $16.93 | $16.45 | $16.76 | $16.13 | 15,763,490 |
| 2016-06-03 | $16.36 | $16.62 | $16.22 | $16.49 | $15.87 | 13,331,150 |
| 2016-06-02 | $16.60 | $16.60 | $16.30 | $16.43 | $15.81 | 12,261,120 |
| 2016-06-01 | $16.60 | $16.60 | $16.60 | $16.60 | $15.98 | 0 |
| 2016-05-31 | $16.06 | $16.61 | $16.06 | $16.60 | $15.98 | 16,060,220 |
| 2016-05-30 | $16.10 | $16.27 | $15.90 | $16.15 | $15.54 | 5,006,760 |
| 2016-05-27 | $16.18 | $16.32 | $16.02 | $16.23 | $15.62 | 9,455,090 |
| 2016-05-26 | $15.80 | $16.13 | $15.71 | $16.11 | $15.50 | 8,385,540 |
| 2016-05-25 | $16.10 | $16.19 | $15.70 | $15.80 | $15.21 | 7,510,630 |
| 2016-05-24 | $15.92 | $15.96 | $15.72 | $15.91 | $15.31 | 6,041,630 |
| 2016-05-23 | $15.94 | $16.16 | $15.85 | $15.96 | $15.36 | 8,862,810 |
| 2016-05-20 | $15.62 | $15.96 | $15.52 | $15.94 | $15.34 | 8,999,390 |
| 2016-05-19 | $15.61 | $15.90 | $15.49 | $15.72 | $15.13 | 10,500,930 |
| 2016-05-18 | $15.70 | $15.73 | $15.42 | $15.52 | $14.94 | 6,158,830 |
| 2016-05-17 | $15.64 | $15.86 | $15.55 | $15.81 | $15.22 | 11,158,700 |
| 2016-05-16 | $15.36 | $15.61 | $15.30 | $15.60 | $15.01 | 7,457,980 |
| 2016-05-13 | $15.58 | $15.75 | $15.42 | $15.51 | $14.93 | 4,776,640 |
| 2016-05-12 | $15.56 | $15.70 | $15.30 | $15.67 | $15.08 | 8,474,640 |
| 2016-05-11 | $15.55 | $16.10 | $15.38 | $15.78 | $15.19 | 15,966,300 |
| 2016-05-10 | $15.54 | $15.66 | $15.32 | $15.48 | $14.90 | 8,542,210 |
| 2016-05-09 | $16.09 | $16.09 | $15.45 | $15.54 | $14.96 | 13,355,460 |
| 2016-05-06 | $16.51 | $16.63 | $16.17 | $16.19 | $15.58 | 13,671,180 |
| 2016-05-05 | $16.45 | $16.56 | $16.35 | $16.49 | $15.87 | 5,451,780 |
| 2016-05-04 | $16.50 | $16.64 | $16.41 | $16.49 | $15.87 | 9,256,820 |
| 2016-05-03 | $16.15 | $16.60 | $16.03 | $16.54 | $15.92 | 13,092,150 |
| 2016-05-02 | $16.08 | $16.08 | $16.08 | $16.08 | $15.48 | 0 |
| 2016-04-29 | $16.08 | $16.16 | $15.96 | $16.08 | $15.48 | 6,200,860 |
| 2016-04-28 | $16.20 | $16.30 | $15.80 | $16.10 | $15.49 | 7,153,380 |
| 2016-04-27 | $16.28 | $16.42 | $16.16 | $16.20 | $15.59 | 7,444,800 |
| 2016-04-26 | $16.00 | $16.33 | $15.98 | $16.28 | $15.67 | 7,658,560 |
| 2016-04-25 | $16.32 | $16.34 | $15.90 | $16.02 | $15.42 | 9,109,020 |
| 2016-04-22 | $16.17 | $16.34 | $16.07 | $16.31 | $15.70 | 7,574,040 |
| 2016-04-21 | $16.05 | $16.33 | $16.02 | $16.17 | $15.56 | 11,562,720 |
| 2016-04-20 | $17.05 | $17.08 | $15.79 | $16.20 | $15.59 | 28,529,380 |
| 2016-04-19 | $17.11 | $17.20 | $16.88 | $17.04 | $16.40 | 11,632,230 |
| 2016-04-18 | $17.51 | $17.51 | $16.98 | $17.09 | $16.45 | 19,187,710 |
| 2016-04-15 | $17.67 | $17.70 | $17.48 | $17.56 | $16.90 | 10,710,570 |
| 2016-04-14 | $17.66 | $17.71 | $17.46 | $17.68 | $17.02 | 16,782,880 |
| 2016-04-13 | $17.64 | $17.97 | $17.50 | $17.59 | $16.93 | 29,688,200 |
| 2016-04-12 | $17.85 | $17.97 | $17.37 | $17.51 | $16.85 | 16,296,100 |
| 2016-04-11 | $17.71 | $17.89 | $17.60 | $17.87 | $17.20 | 23,152,710 |
| 2016-04-08 | $17.50 | $17.75 | $17.30 | $17.45 | $16.79 | 12,998,350 |
| 2016-04-07 | $17.91 | $17.96 | $17.55 | $17.58 | $16.92 | 19,086,940 |
| 2016-04-06 | $18.20 | $18.20 | $17.62 | $17.86 | $17.19 | 32,878,680 |
| 2016-04-05 | $18.19 | $18.37 | $17.96 | $18.25 | $17.56 | 23,637,520 |
| 2016-04-04 | $18.20 | $18.20 | $18.20 | $18.20 | $17.52 | 0 |
| 2016-04-01 | $18.50 | $18.50 | $17.98 | $18.20 | $17.52 | 22,027,480 |
| 2016-03-31 | $18.01 | $18.66 | $17.92 | $18.60 | $17.90 | 42,973,460 |
| 2016-03-30 | $18.30 | $18.30 | $17.62 | $18.01 | $17.33 | 67,601,540 |
| 2016-03-29 | $16.95 | $17.05 | $16.34 | $16.64 | $16.01 | 16,775,810 |
| 2016-03-28 | $17.20 | $17.26 | $16.83 | $16.98 | $16.34 | 16,957,510 |
| 2016-03-25 | $17.10 | $17.22 | $16.68 | $17.00 | $16.36 | 20,476,410 |
| 2016-03-24 | $17.28 | $17.37 | $17.03 | $17.12 | $16.48 | 12,333,580 |
| 2016-03-23 | $17.54 | $17.69 | $17.03 | $17.34 | $16.69 | 15,659,320 |
| 2016-03-22 | $16.96 | $17.56 | $16.81 | $17.39 | $16.74 | 19,177,330 |
| 2016-03-21 | $16.95 | $17.17 | $16.81 | $17.08 | $16.44 | 19,646,850 |
| 2016-03-18 | $16.50 | $17.20 | $16.49 | $16.65 | $16.02 | 25,417,770 |
| 2016-03-17 | $15.99 | $16.40 | $15.93 | $16.39 | $15.77 | 14,150,970 |
| 2016-03-16 | $16.21 | $16.34 | $15.82 | $15.91 | $15.31 | 11,368,560 |
| 2016-03-15 | $15.88 | $16.34 | $15.79 | $16.31 | $15.70 | 18,624,820 |
| 2016-03-14 | $15.56 | $16.05 | $15.55 | $15.88 | $15.28 | 15,390,420 |
| 2016-03-11 | $15.30 | $15.45 | $15.22 | $15.36 | $14.78 | 6,852,090 |
| 2016-03-10 | $15.47 | $15.72 | $15.38 | $15.40 | $14.82 | 9,905,360 |
| 2016-03-09 | $15.60 | $15.85 | $15.31 | $15.48 | $14.90 | 9,569,270 |
| 2016-03-08 | $15.54 | $15.86 | $15.05 | $15.78 | $15.19 | 13,563,520 |
| 2016-03-07 | $15.35 | $15.75 | $15.24 | $15.57 | $14.98 | 15,079,920 |
| 2016-03-04 | $15.97 | $15.99 | $14.98 | $15.24 | $14.67 | 21,892,590 |
| 2016-03-03 | $15.95 | $16.15 | $15.72 | $15.95 | $15.35 | 14,802,920 |
| 2016-03-02 | $15.18 | $16.02 | $15.18 | $15.91 | $15.31 | 20,578,000 |
| 2016-03-01 | $15.18 | $15.49 | $14.60 | $15.29 | $14.72 | 12,965,020 |
| 2016-02-29 | $15.84 | $15.95 | $15.00 | $15.18 | $14.61 | 16,859,140 |
| 2016-02-26 | $16.03 | $16.19 | $15.28 | $16.05 | $15.45 | 16,254,260 |
| 2016-02-25 | $17.25 | $17.25 | $15.60 | $15.84 | $15.24 | 15,937,720 |
| 2016-02-24 | $17.64 | $17.77 | $16.88 | $17.33 | $16.68 | 11,953,870 |
| 2016-02-23 | $18.15 | $18.17 | $17.43 | $17.57 | $16.91 | 11,705,440 |
| 2016-02-22 | $18.00 | $18.29 | $17.80 | $18.16 | $17.48 | 9,592,050 |
| 2016-02-19 | $18.05 | $18.20 | $17.80 | $17.96 | $17.28 | 7,177,110 |
| 2016-02-18 | $17.91 | $18.25 | $17.88 | $18.02 | $17.34 | 8,326,570 |
| 2016-02-17 | $18.08 | $18.16 | $17.60 | $17.96 | $17.28 | 8,056,420 |
| 2016-02-16 | $17.69 | $18.23 | $17.52 | $18.07 | $17.39 | 10,317,560 |
| 2016-02-15 | $16.68 | $17.64 | $16.68 | $17.52 | $16.86 | 5,049,000 |
| 2016-02-12 | $17.36 | $17.36 | $17.36 | $17.36 | $16.71 | 0 |
| 2016-02-11 | $17.36 | $17.36 | $17.36 | $17.36 | $16.71 | 0 |
| 2016-02-10 | $17.36 | $17.36 | $17.36 | $17.36 | $16.71 | 0 |
| 2016-02-09 | $17.36 | $17.36 | $17.36 | $17.36 | $16.71 | 0 |
| 2016-02-08 | $17.36 | $17.36 | $17.36 | $17.36 | $16.71 | 0 |
| 2016-02-05 | $17.51 | $17.54 | $17.25 | $17.36 | $16.71 | 5,104,030 |
| 2016-02-04 | $17.46 | $17.68 | $17.26 | $17.52 | $16.86 | 8,596,520 |
| 2016-02-03 | $17.03 | $17.52 | $16.78 | $17.38 | $16.73 | 8,708,340 |
| 2016-02-02 | $16.85 | $17.35 | $16.69 | $17.27 | $16.62 | 9,277,680 |
| 2016-02-01 | $16.40 | $16.94 | $16.12 | $16.89 | $16.25 | 14,269,990 |
| 2016-01-29 | $15.91 | $16.39 | $15.67 | $16.25 | $15.64 | 10,622,370 |
| 2016-01-28 | $15.87 | $16.40 | $15.66 | $15.73 | $15.14 | 10,867,240 |
| 2016-01-27 | $16.60 | $16.75 | $15.35 | $16.11 | $15.50 | 20,375,990 |
| 2016-01-26 | $17.68 | $17.82 | $16.30 | $16.52 | $15.90 | 15,451,250 |
| 2016-01-25 | $17.89 | $18.10 | $17.62 | $17.96 | $17.28 | 6,261,910 |
| 2016-01-22 | $18.15 | $18.47 | $17.50 | $17.89 | $17.22 | 7,056,340 |
| 2016-01-21 | $18.21 | $18.78 | $17.98 | $17.99 | $17.31 | 9,732,880 |
| 2016-01-20 | $19.05 | $19.37 | $18.20 | $18.72 | $18.02 | 14,325,370 |
| 2016-01-19 | $17.87 | $18.79 | $17.80 | $18.60 | $17.90 | 9,314,740 |
| 2016-01-18 | $17.00 | $18.26 | $17.00 | $17.91 | $17.24 | 9,866,970 |
| 2016-01-15 | $17.98 | $18.30 | $17.06 | $17.33 | $16.68 | 11,509,610 |
| 2016-01-14 | $16.60 | $18.40 | $16.50 | $18.25 | $17.56 | 14,160,960 |
| 2016-01-13 | $18.25 | $18.65 | $16.80 | $17.14 | $16.50 | 12,742,670 |
| 2016-01-12 | $18.35 | $18.50 | $17.80 | $18.20 | $17.52 | 10,785,700 |
| 2016-01-11 | $19.56 | $19.56 | $18.03 | $18.04 | $17.36 | 17,672,030 |
| 2016-01-08 | $19.60 | $19.99 | $18.50 | $19.75 | $19.01 | 19,422,190 |
| 2016-01-07 | $20.20 | $20.25 | $18.99 | $19.11 | $18.39 | 3,537,440 |
| 2016-01-06 | $20.20 | $20.73 | $20.00 | $20.67 | $19.89 | 14,212,410 |
| 2016-01-05 | $19.25 | $20.69 | $19.25 | $20.34 | $19.58 | 28,194,720 |
| 2016-01-04 | $22.27 | $22.34 | $20.06 | $20.08 | $19.32 | 14,034,130 |
| 2016-01-01 | $22.26 | $22.26 | $22.26 | $22.26 | $21.42 | 0 |
| 2015-12-31 | $22.39 | $23.09 | $21.91 | $22.26 | $21.42 | 17,431,390 |
| 2015-12-30 | $22.31 | $22.74 | $22.10 | $22.38 | $21.54 | 13,222,360 |
| 2015-12-29 | $21.60 | $22.39 | $21.56 | $22.31 | $21.47 | 11,564,190 |
| 2015-12-28 | $23.28 | $23.28 | $21.70 | $21.80 | $20.98 | 25,730,330 |
| 2015-12-25 | $22.01 | $23.20 | $22.01 | $22.59 | $21.74 | 21,553,060 |
| 2015-12-24 | $21.95 | $22.32 | $21.47 | $22.19 | $21.36 | 17,312,350 |
| 2015-12-23 | $20.90 | $23.04 | $20.68 | $22.21 | $21.37 | 44,751,440 |
| 2015-12-22 | $21.21 | $21.37 | $20.50 | $20.96 | $20.17 | 19,601,020 |
| 2015-12-21 | $20.92 | $21.18 | $20.80 | $21.07 | $20.28 | 14,193,770 |
| 2015-12-18 | $20.99 | $21.50 | $20.81 | $20.93 | $20.14 | 17,812,470 |
| 2015-12-17 | $21.02 | $21.14 | $20.66 | $20.94 | $20.15 | 17,683,360 |
| 2015-12-16 | $20.36 | $21.10 | $20.36 | $20.73 | $19.95 | 27,723,260 |
| 2015-12-15 | $20.00 | $20.65 | $19.90 | $20.15 | $19.39 | 14,061,810 |
| 2015-12-14 | $19.12 | $20.04 | $19.11 | $20.03 | $19.28 | 14,360,140 |
| 2015-12-11 | $20.13 | $20.25 | $19.41 | $19.45 | $18.72 | 19,486,610 |
| 2015-12-10 | $20.30 | $20.66 | $19.89 | $20.14 | $19.38 | 19,405,600 |
| 2015-12-09 | $20.85 | $21.20 | $20.31 | $20.47 | $19.70 | 22,719,110 |
| 2015-12-08 | $21.51 | $21.53 | $20.61 | $20.65 | $19.87 | 23,915,100 |
| 2015-12-07 | $21.30 | $21.48 | $20.70 | $21.44 | $20.63 | 23,976,360 |
| 2015-12-04 | $21.01 | $21.93 | $20.93 | $21.14 | $20.35 | 39,006,740 |
| 2015-12-03 | $19.56 | $21.45 | $19.40 | $21.25 | $20.45 | 53,268,830 |
| 2015-12-02 | $19.46 | $19.80 | $18.73 | $19.50 | $18.77 | 28,000,110 |
| 2015-12-01 | $18.99 | $20.58 | $18.99 | $19.93 | $19.18 | 59,314,320 |
| 2015-11-30 | $18.99 | $19.00 | $18.01 | $18.71 | $18.01 | 23,645,700 |
| 2015-11-27 | $19.90 | $19.95 | $18.50 | $18.99 | $18.28 | 23,341,200 |
| 2015-11-26 | $19.81 | $20.44 | $19.78 | $19.98 | $19.23 | 33,214,430 |
| 2015-11-25 | $19.45 | $19.75 | $19.32 | $19.70 | $18.96 | 21,236,810 |
| 2015-11-24 | $19.58 | $19.60 | $19.16 | $19.51 | $18.78 | 19,020,800 |
| 2015-11-23 | $19.25 | $19.55 | $19.00 | $19.51 | $18.78 | 26,859,410 |
| 2015-11-20 | $19.31 | $19.65 | $19.07 | $19.25 | $18.53 | 30,911,860 |
| 2015-11-19 | $18.55 | $19.12 | $18.55 | $18.98 | $18.27 | 26,550,490 |
| 2015-11-18 | $18.85 | $18.95 | $18.15 | $18.25 | $17.56 | 23,307,900 |
| 2015-11-17 | $19.21 | $19.51 | $18.75 | $18.85 | $18.14 | 23,610,050 |
| 2015-11-16 | $18.60 | $19.10 | $18.43 | $19.07 | $18.35 | 16,309,740 |
| 2015-11-13 | $19.50 | $19.50 | $18.78 | $18.96 | $18.25 | 23,302,300 |
| 2015-11-12 | $20.01 | $20.50 | $19.53 | $19.68 | $18.94 | 29,785,130 |
| 2015-11-11 | $19.71 | $20.12 | $19.22 | $19.96 | $19.21 | 34,895,790 |
| 2015-11-10 | $19.20 | $20.10 | $19.12 | $19.72 | $18.98 | 53,930,690 |
| 2015-11-09 | $19.21 | $19.60 | $19.02 | $19.11 | $18.39 | 51,237,490 |
| 2015-11-06 | $19.09 | $19.67 | $19.08 | $19.40 | $18.67 | 23,495,430 |
| 2015-11-05 | $19.70 | $20.05 | $19.10 | $19.15 | $18.43 | 31,287,410 |
| 2015-11-04 | $18.66 | $19.73 | $18.66 | $19.70 | $18.96 | 23,821,580 |
| 2015-11-03 | $19.29 | $19.39 | $18.45 | $18.63 | $17.93 | 19,065,140 |
| 2015-11-02 | $19.25 | $19.97 | $19.10 | $19.21 | $18.49 | 19,296,780 |
| 2015-10-30 | $19.69 | $20.16 | $19.15 | $19.76 | $19.02 | 24,729,240 |
| 2015-10-29 | $19.50 | $19.78 | $19.05 | $19.52 | $18.79 | 18,958,740 |
| 2015-10-28 | $19.93 | $20.42 | $19.30 | $19.46 | $18.73 | 27,483,430 |
| 2015-10-27 | $18.91 | $20.16 | $18.60 | $20.00 | $19.25 | 41,393,810 |
| 2015-10-26 | $19.48 | $19.52 | $18.75 | $19.14 | $18.42 | 38,332,180 |
| 2015-10-23 | $19.40 | $20.40 | $19.07 | $19.13 | $18.41 | 54,178,370 |
| 2015-10-22 | $18.05 | $19.00 | $17.75 | $18.85 | $18.14 | 30,891,580 |
| 2015-10-21 | $18.99 | $18.99 | $17.58 | $17.76 | $17.09 | 34,030,700 |
| 2015-10-20 | $18.60 | $19.17 | $18.05 | $19.00 | $18.29 | 27,191,010 |
| 2015-10-19 | $19.50 | $19.76 | $18.41 | $18.62 | $17.92 | 34,550,780 |
| 2015-10-16 | $18.89 | $19.19 | $18.38 | $18.88 | $18.17 | 24,590,750 |
| 2015-10-15 | $18.00 | $19.04 | $18.00 | $18.86 | $18.15 | 48,273,060 |
| 2015-10-14 | $17.70 | $18.30 | $17.10 | $17.31 | $16.66 | 31,944,480 |
| 2015-10-13 | $17.30 | $17.96 | $17.20 | $17.54 | $16.88 | 35,522,260 |
| 2015-10-12 | $16.88 | $17.80 | $16.88 | $17.52 | $16.86 | 42,028,990 |
| 2015-10-09 | $15.87 | $16.57 | $15.82 | $16.52 | $15.90 | 36,118,410 |
| 2015-10-08 | $15.75 | $16.17 | $15.51 | $16.02 | $15.42 | 29,095,810 |
| 2015-10-07 | $15.09 | $15.09 | $15.09 | $15.09 | $14.52 | 0 |
| 2015-10-06 | $15.09 | $15.09 | $15.09 | $15.09 | $14.52 | 0 |
| 2015-10-05 | $15.09 | $15.09 | $15.09 | $15.09 | $14.52 | 0 |
| 2015-10-02 | $15.09 | $15.09 | $15.09 | $15.09 | $14.52 | 0 |
| 2015-10-01 | $15.09 | $15.09 | $15.09 | $15.09 | $14.52 | 0 |
| 2015-09-30 | $15.05 | $15.38 | $14.91 | $15.09 | $14.52 | 18,044,110 |
| 2015-09-29 | $14.67 | $15.36 | $14.62 | $15.08 | $14.51 | 25,576,150 |
| 2015-09-28 | $14.45 | $15.07 | $14.32 | $14.89 | $14.33 | 14,059,490 |
| 2015-09-25 | $14.92 | $15.07 | $14.26 | $14.43 | $13.89 | 18,263,360 |
| 2015-09-24 | $15.00 | $15.20 | $14.84 | $14.97 | $14.41 | 14,711,330 |
| 2015-09-23 | $14.85 | $15.23 | $14.75 | $14.82 | $14.26 | 20,990,070 |
| 2015-09-22 | $14.90 | $15.70 | $14.81 | $15.23 | $14.66 | 45,903,680 |
| 2015-09-21 | $14.00 | $14.85 | $13.88 | $14.69 | $14.14 | 27,259,660 |
| 2015-09-18 | $14.18 | $14.41 | $13.95 | $14.12 | $13.59 | 19,570,540 |
| 2015-09-17 | $14.26 | $14.79 | $13.96 | $13.97 | $13.44 | 36,170,230 |
| 2015-09-16 | $13.65 | $14.64 | $13.40 | $14.56 | $14.01 | 36,997,310 |
| 2015-09-15 | $14.58 | $14.58 | $13.20 | $13.31 | $12.81 | 33,246,520 |
| 2015-09-14 | $15.81 | $15.92 | $14.21 | $14.63 | $14.08 | 44,718,300 |
| 2015-09-11 | $15.74 | $15.99 | $15.48 | $15.76 | $15.17 | 26,614,020 |
| 2015-09-10 | $15.78 | $16.32 | $15.65 | $15.89 | $15.29 | 34,489,750 |
| 2015-09-09 | $16.60 | $17.13 | $15.71 | $16.22 | $15.61 | 109,984,700 |
| 2015-09-08 | $15.80 | $16.68 | $15.50 | $16.43 | $15.81 | 32,255,700 |
| 2015-09-07 | $16.30 | $16.94 | $15.11 | $16.06 | $15.46 | 43,258,080 |
| 2015-09-04 | $15.88 | $15.88 | $15.88 | $15.88 | $15.28 | 0 |
Humanwell Healthcare Group Company Ltd (600079) News Headlines
Recent Humanwell Healthcare Group Company Ltd (600079) News
Similar Companies to Humanwell Healthcare Group Company Ltd (600079) 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 | -- | -- | -- |